date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-08-21 09:30:00,64.48,64.5,64.25,64.35,151500.0,49.1177,49.1329,48.9425,49.0187,151500.0
2014-08-21 09:35:00,64.34,64.41,64.26,64.4,97100.0,49.0111,49.0644,48.9501,49.0568,97100.0
2014-08-21 09:40:00,64.4,64.5,64.4,64.49,90400.0,49.0568,49.1329,49.0568,49.1253,90400.0
2014-08-21 09:45:00,64.47,64.62,64.47,64.54,101500.0,49.1101,49.2244,49.1101,49.1634,101500.0
2014-08-21 09:50:00,64.55,64.58,64.52,64.58,39600.0,49.171,49.1939,49.1482,49.1939,39600.0
2014-08-21 09:55:00,64.58,64.6,64.52,64.53,61200.0,49.1939,49.2091,49.1482,49.1558,61200.0
2014-08-21 10:00:00,64.53,64.56,64.48,64.48,56200.0,49.1558,49.1787,49.1177,49.1177,56200.0
2014-08-21 10:05:00,64.48,64.48,64.37,64.37,60800.0,49.1177,49.1177,49.0339,49.0339,60800.0
2014-08-21 10:10:00,64.38,64.45,64.36,64.45,47100.0,49.0415,49.0949,49.0263,49.0949,47100.0
2014-08-21 10:15:00,64.45,64.53,64.44,64.49,88500.0,49.0949,49.1558,49.0872,49.1253,88500.0
2014-08-21 10:20:00,64.49,64.52,64.43,64.48,84600.0,49.1253,49.1482,49.0796,49.1177,84600.0
2014-08-21 10:25:00,64.48,64.5,64.41,64.44,30900.0,49.1177,49.1329,49.0644,49.0872,30900.0
2014-08-21 10:30:00,64.44,64.46,64.42,64.46,44700.0,49.0872,49.1025,49.072,49.1025,44700.0
2014-08-21 10:35:00,64.45,64.51,64.45,64.48,32500.0,49.0949,49.1406,49.0949,49.1177,32500.0
2014-08-21 10:40:00,64.48,64.49,64.39,64.39,45300.0,49.1177,49.1253,49.0492,49.0492,45300.0
2014-08-21 10:45:00,64.39,64.4,64.33,64.33,33100.0,49.0492,49.0568,49.0034,49.0034,33100.0
2014-08-21 10:50:00,64.33,64.35,64.31,64.31,25300.0,49.0034,49.0187,48.9882,48.9882,25300.0
2014-08-21 10:55:00,64.31,64.35,64.3,64.3,58900.0,48.9882,49.0187,48.9806,48.9806,58900.0
2014-08-21 11:00:00,64.29,64.33,64.29,64.33,27500.0,48.973,49.0034,48.973,49.0034,27500.0
2014-08-21 11:05:00,64.33,64.35,64.27,64.3,49400.0,49.0034,49.0187,48.9577,48.9806,49400.0
2014-08-21 11:10:00,64.31,64.38,64.3,64.38,24100.0,48.9882,49.0415,48.9806,49.0415,24100.0
2014-08-21 11:15:00,64.38,64.39,64.36,64.36,28200.0,49.0415,49.0492,49.0263,49.0263,28200.0
2014-08-21 11:20:00,64.35,64.35,64.32,64.33,22600.0,49.0187,49.0187,48.9958,49.0034,22600.0
2014-08-21 11:25:00,64.33,64.34,64.3,64.32,45300.0,49.0034,49.0111,48.9806,48.9958,45300.0
2014-08-21 11:30:00,64.32,64.38,64.31,64.38,65400.0,48.9958,49.0415,48.9882,49.0415,65400.0
2014-08-21 11:35:00,64.37,64.37,64.35,64.37,18300.0,49.0339,49.0339,49.0187,49.0339,18300.0
2014-08-21 11:40:00,64.37,64.37,64.33,64.33,31100.0,49.0339,49.0339,49.0034,49.0034,31100.0
2014-08-21 11:45:00,64.34,64.35,64.31,64.31,19100.0,49.0111,49.0187,48.9882,48.9882,19100.0
2014-08-21 11:50:00,64.31,64.36,64.31,64.34,29500.0,48.9882,49.0263,48.9882,49.0111,29500.0
2014-08-21 11:55:00,64.35,64.36,64.33,64.33,23400.0,49.0187,49.0263,49.0034,49.0034,23400.0
2014-08-21 12:00:00,64.33,64.36,64.33,64.34,25500.0,49.0034,49.0263,49.0034,49.0111,25500.0
2014-08-21 12:05:00,64.34,64.35,64.32,64.32,26500.0,49.0111,49.0187,48.9958,48.9958,26500.0
2014-08-21 12:10:00,64.33,64.33,64.28,64.3,39700.0,49.0034,49.0034,48.9654,48.9806,39700.0
2014-08-21 12:15:00,64.3,64.35,64.3,64.33,27200.0,48.9806,49.0187,48.9806,49.0034,27200.0
2014-08-21 12:20:00,64.32,64.34,64.32,64.32,19800.0,48.9958,49.0111,48.9958,48.9958,19800.0
2014-08-21 12:25:00,64.32,64.33,64.29,64.33,27700.0,48.9958,49.0034,48.973,49.0034,27700.0
2014-08-21 12:30:00,64.33,64.37,64.32,64.36,28000.0,49.0034,49.0339,48.9958,49.0263,28000.0
2014-08-21 12:35:00,64.37,64.4,64.36,64.4,29200.0,49.0339,49.0568,49.0263,49.0568,29200.0
2014-08-21 12:40:00,64.39,64.39,64.38,64.39,15200.0,49.0492,49.0492,49.0415,49.0492,15200.0
2014-08-21 12:45:00,64.39,64.4,64.39,64.39,18600.0,49.0492,49.0568,49.0492,49.0492,18600.0
2014-08-21 12:50:00,64.39,64.4,64.38,64.39,27700.0,49.0492,49.0568,49.0415,49.0492,27700.0
2014-08-21 12:55:00,64.4,64.4,64.39,64.4,17400.0,49.0568,49.0568,49.0492,49.0568,17400.0
2014-08-21 13:00:00,64.39,64.4,64.38,64.39,17100.0,49.0492,49.0568,49.0415,49.0492,17100.0
2014-08-21 13:05:00,64.4,64.41,64.37,64.37,18500.0,49.0568,49.0644,49.0339,49.0339,18500.0
2014-08-21 13:10:00,64.37,64.38,64.35,64.35,15100.0,49.0339,49.0415,49.0187,49.0187,15100.0
2014-08-21 13:15:00,64.34,64.37,64.34,64.34,47500.0,49.0111,49.0339,49.0111,49.0111,47500.0
2014-08-21 13:20:00,64.35,64.35,64.31,64.32,20700.0,49.0187,49.0187,48.9882,48.9958,20700.0
2014-08-21 13:25:00,64.31,64.33,64.31,64.33,14800.0,48.9882,49.0034,48.9882,49.0034,14800.0
2014-08-21 13:30:00,64.33,64.33,64.32,64.32,4800.0,49.0034,49.0034,48.9958,48.9958,4800.0
2014-08-21 13:35:00,64.32,64.33,64.3,64.32,36100.0,48.9958,49.0034,48.9806,48.9958,36100.0
2014-08-21 13:40:00,64.31,64.32,64.3,64.3,9300.0,48.9882,48.9958,48.9806,48.9806,9300.0
2014-08-21 13:45:00,64.3,64.31,64.28,64.28,29500.0,48.9806,48.9882,48.9654,48.9654,29500.0
2014-08-21 13:50:00,64.28,64.28,64.26,64.26,8300.0,48.9654,48.9654,48.9501,48.9501,8300.0
2014-08-21 13:55:00,64.26,64.27,64.25,64.25,15800.0,48.9501,48.9577,48.9425,48.9425,15800.0
2014-08-21 14:00:00,64.25,64.27,64.25,64.26,20000.0,48.9425,48.9577,48.9425,48.9501,20000.0
2014-08-21 14:05:00,64.27,64.27,64.26,64.26,48600.0,48.9577,48.9577,48.9501,48.9501,48600.0
2014-08-21 14:10:00,64.26,64.27,64.26,64.26,9100.0,48.9501,48.9577,48.9501,48.9501,9100.0
2014-08-21 14:15:00,64.27,64.27,64.25,64.25,25800.0,48.9577,48.9577,48.9425,48.9425,25800.0
2014-08-21 14:20:00,64.25,64.26,64.22,64.22,19600.0,48.9425,48.9501,48.9197,48.9197,19600.0
2014-08-21 14:25:00,64.23,64.28,64.22,64.28,62100.0,48.9273,48.9654,48.9197,48.9654,62100.0
2014-08-21 14:30:00,64.27,64.29,64.26,64.28,27300.0,48.9577,48.973,48.9501,48.9654,27300.0
2014-08-21 14:35:00,64.27,64.28,64.25,64.26,50600.0,48.9577,48.9654,48.9425,48.9501,50600.0
2014-08-21 14:40:00,64.25,64.27,64.2,64.2,66900.0,48.9425,48.9577,48.9044,48.9044,66900.0
2014-08-21 14:45:00,64.21,64.24,64.21,64.23,21100.0,48.912,48.9349,48.912,48.9273,21100.0
2014-08-21 14:50:00,64.23,64.24,64.22,64.24,19800.0,48.9273,48.9349,48.9197,48.9349,19800.0
2014-08-21 14:55:00,64.23,64.23,64.19,64.2,51900.0,48.9273,48.9273,48.8968,48.9044,51900.0
2014-08-21 15:00:00,64.2,64.22,64.19,64.2,31300.0,48.9044,48.9197,48.8968,48.9044,31300.0
2014-08-21 15:05:00,64.2,64.22,64.2,64.21,13600.0,48.9044,48.9197,48.9044,48.912,13600.0
2014-08-21 15:10:00,64.21,64.22,64.2,64.22,41500.0,48.912,48.9197,48.9044,48.9197,41500.0
2014-08-21 15:15:00,64.21,64.23,64.21,64.22,42100.0,48.912,48.9273,48.912,48.9197,42100.0
2014-08-21 15:20:00,64.21,64.25,64.21,64.25,63200.0,48.912,48.9425,48.912,48.9425,63200.0
2014-08-21 15:25:00,64.25,64.25,64.21,64.21,38800.0,48.9425,48.9425,48.912,48.912,38800.0
2014-08-21 15:30:00,64.22,64.23,64.19,64.19,85300.0,48.9197,48.9273,48.8968,48.8968,85300.0
2014-08-21 15:35:00,64.19,64.19,64.17,64.19,40300.0,48.8968,48.8968,48.8816,48.8968,40300.0
2014-08-21 15:40:00,64.19,64.2,64.17,64.18,58800.0,48.8968,48.9044,48.8816,48.8892,58800.0
2014-08-21 15:45:00,64.19,64.2,64.14,64.14,112500.0,48.8968,48.9044,48.8587,48.8587,112500.0
2014-08-21 15:50:00,64.14,64.16,64.12,64.13,103600.0,48.8587,48.8739,48.8435,48.8511,103600.0
2014-08-21 15:55:00,64.13,64.14,64.09,64.1,185000.0,48.8511,48.8587,48.8206,48.8282,185000.0
2014-08-22 09:30:00,64.02,64.4,63.96,63.98,165200.0,48.7673,49.0568,48.7216,48.7368,165200.0
2014-08-22 09:35:00,63.99,64.0,63.84,63.85,57000.0,48.7445,48.7521,48.6302,48.6378,57000.0
2014-08-22 09:40:00,63.84,63.85,63.74,63.74,25300.0,48.6302,48.6378,48.554,48.554,25300.0
2014-08-22 09:45:00,63.74,63.89,63.74,63.88,80600.0,48.554,48.6683,48.554,48.6607,80600.0
2014-08-22 09:50:00,63.88,63.9,63.81,63.85,24300.0,48.6607,48.6759,48.6073,48.6378,24300.0
2014-08-22 09:55:00,63.84,63.87,63.79,63.83,27600.0,48.6302,48.653,48.5921,48.6226,27600.0
2014-08-22 10:00:00,63.83,63.88,63.72,63.78,55600.0,48.6226,48.6607,48.5388,48.5845,55600.0
2014-08-22 10:05:00,63.79,64.0,63.79,64.0,32200.0,48.5921,48.7521,48.5921,48.7521,32200.0
2014-08-22 10:10:00,64.0,64.05,63.93,63.98,38700.0,48.7521,48.7902,48.6987,48.7368,38700.0
2014-08-22 10:15:00,63.99,64.0,63.85,63.9,63400.0,48.7445,48.7521,48.6378,48.6759,63400.0
2014-08-22 10:20:00,63.9,63.92,63.83,63.92,93000.0,48.6759,48.6911,48.6226,48.6911,93000.0
2014-08-22 10:25:00,63.92,63.96,63.91,63.94,21700.0,48.6911,48.7216,48.6835,48.7064,21700.0
2014-08-22 10:30:00,63.95,64.03,63.95,64.01,41300.0,48.714,48.7749,48.714,48.7597,41300.0
2014-08-22 10:35:00,64.01,64.04,63.88,63.94,61700.0,48.7597,48.7825,48.6607,48.7064,61700.0
2014-08-22 10:40:00,63.94,63.94,63.86,63.88,23400.0,48.7064,48.7064,48.6454,48.6607,23400.0
2014-08-22 10:45:00,63.87,63.91,63.84,63.87,19100.0,48.653,48.6835,48.6302,48.653,19100.0
2014-08-22 10:50:00,63.86,63.88,63.77,63.79,26300.0,48.6454,48.6607,48.5769,48.5921,26300.0
2014-08-22 10:55:00,63.78,63.78,63.62,63.66,47100.0,48.5845,48.5845,48.4626,48.4931,47100.0
2014-08-22 11:00:00,63.66,63.71,63.58,63.71,55300.0,48.4931,48.5312,48.4321,48.5312,55300.0
2014-08-22 11:05:00,63.71,63.76,63.64,63.73,42100.0,48.5312,48.5692,48.4778,48.5464,42100.0
2014-08-22 11:10:00,63.74,63.78,63.7,63.76,29400.0,48.554,48.5845,48.5235,48.5692,29400.0
2014-08-22 11:15:00,63.77,63.77,63.73,63.75,23200.0,48.5769,48.5769,48.5464,48.5616,23200.0
2014-08-22 11:20:00,63.75,63.76,63.7,63.75,32200.0,48.5616,48.5692,48.5235,48.5616,32200.0
2014-08-22 11:25:00,63.74,63.83,63.72,63.8,58600.0,48.554,48.6226,48.5388,48.5997,58600.0
2014-08-22 11:30:00,63.81,63.83,63.76,63.76,25000.0,48.6073,48.6226,48.5692,48.5692,25000.0
2014-08-22 11:35:00,63.77,63.77,63.69,63.71,22700.0,48.5769,48.5769,48.5159,48.5312,22700.0
2014-08-22 11:40:00,63.7,63.73,63.67,63.68,25500.0,48.5235,48.5464,48.5007,48.5083,25500.0
2014-08-22 11:45:00,63.68,63.7,63.63,63.67,42800.0,48.5083,48.5235,48.4702,48.5007,42800.0
2014-08-22 11:50:00,63.67,63.73,63.67,63.73,20800.0,48.5007,48.5464,48.5007,48.5464,20800.0
2014-08-22 11:55:00,63.73,63.76,63.68,63.68,64900.0,48.5464,48.5692,48.5083,48.5083,64900.0
2014-08-22 12:00:00,63.69,63.7,63.66,63.67,28200.0,48.5159,48.5235,48.4931,48.5007,28200.0
2014-08-22 12:05:00,63.66,63.67,63.59,63.59,40700.0,48.4931,48.5007,48.4398,48.4398,40700.0
2014-08-22 12:10:00,63.6,63.61,63.58,63.6,70700.0,48.4474,48.455,48.4321,48.4474,70700.0
2014-08-22 12:15:00,63.6,63.69,63.59,63.68,37600.0,48.4474,48.5159,48.4398,48.5083,37600.0
2014-08-22 12:20:00,63.68,63.77,63.68,63.77,41400.0,48.5083,48.5769,48.5083,48.5769,41400.0
2014-08-22 12:25:00,63.76,63.79,63.73,63.77,22600.0,48.5692,48.5921,48.5464,48.5769,22600.0
2014-08-22 12:30:00,63.77,63.8,63.77,63.79,13600.0,48.5769,48.5997,48.5769,48.5921,13600.0
2014-08-22 12:35:00,63.79,63.79,63.72,63.72,17200.0,48.5921,48.5921,48.5388,48.5388,17200.0
2014-08-22 12:40:00,63.72,63.73,63.66,63.7,23300.0,48.5388,48.5464,48.4931,48.5235,23300.0
2014-08-22 12:45:00,63.7,63.72,63.69,63.69,43100.0,48.5235,48.5388,48.5159,48.5159,43100.0
2014-08-22 12:50:00,63.69,63.75,63.69,63.73,17300.0,48.5159,48.5616,48.5159,48.5464,17300.0
2014-08-22 12:55:00,63.74,63.77,63.72,63.76,31900.0,48.554,48.5769,48.5388,48.5692,31900.0
2014-08-22 13:00:00,63.76,63.77,63.7,63.7,29500.0,48.5692,48.5769,48.5235,48.5235,29500.0
2014-08-22 13:05:00,63.71,63.78,63.71,63.75,41700.0,48.5312,48.5845,48.5312,48.5616,41700.0
2014-08-22 13:10:00,63.75,63.78,63.75,63.76,21000.0,48.5616,48.5845,48.5616,48.5692,21000.0
2014-08-22 13:15:00,63.76,63.77,63.69,63.69,33200.0,48.5692,48.5769,48.5159,48.5159,33200.0
2014-08-22 13:20:00,63.69,63.7,63.67,63.67,17600.0,48.5159,48.5235,48.5007,48.5007,17600.0
2014-08-22 13:25:00,63.67,63.72,63.67,63.67,33100.0,48.5007,48.5388,48.5007,48.5007,33100.0
2014-08-22 13:30:00,63.68,63.71,63.67,63.67,23700.0,48.5083,48.5312,48.5007,48.5007,23700.0
2014-08-22 13:35:00,63.67,63.68,63.62,63.62,18900.0,48.5007,48.5083,48.4626,48.4626,18900.0
2014-08-22 13:40:00,63.62,63.66,63.62,63.65,18900.0,48.4626,48.4931,48.4626,48.4855,18900.0
2014-08-22 13:45:00,63.65,63.66,63.63,63.64,29400.0,48.4855,48.4931,48.4702,48.4778,29400.0
2014-08-22 13:50:00,63.63,63.64,63.61,63.61,23600.0,48.4702,48.4778,48.455,48.455,23600.0
2014-08-22 13:55:00,63.61,63.64,63.61,63.64,36500.0,48.455,48.4778,48.455,48.4778,36500.0
2014-08-22 14:00:00,63.65,63.65,63.63,63.63,35800.0,48.4855,48.4855,48.4702,48.4702,35800.0
2014-08-22 14:05:00,63.63,63.64,63.6,63.6,52500.0,48.4702,48.4778,48.4474,48.4474,52500.0
2014-08-22 14:10:00,63.6,63.63,63.6,63.62,48000.0,48.4474,48.4702,48.4474,48.4626,48000.0
2014-08-22 14:15:00,63.62,63.65,63.61,63.65,29100.0,48.4626,48.4855,48.455,48.4855,29100.0
2014-08-22 14:20:00,63.65,63.67,63.64,63.66,54600.0,48.4855,48.5007,48.4778,48.4931,54600.0
2014-08-22 14:25:00,63.65,63.69,63.65,63.67,49100.0,48.4855,48.5159,48.4855,48.5007,49100.0
2014-08-22 14:30:00,63.67,63.68,63.58,63.58,49300.0,48.5007,48.5083,48.4321,48.4321,49300.0
2014-08-22 14:35:00,63.57,63.57,63.52,63.54,45900.0,48.4245,48.4245,48.3864,48.4017,45900.0
2014-08-22 14:40:00,63.53,63.65,63.53,63.65,52800.0,48.394,48.4855,48.394,48.4855,52800.0
2014-08-22 14:45:00,63.65,63.66,63.62,63.62,24300.0,48.4855,48.4931,48.4626,48.4626,24300.0
2014-08-22 14:50:00,63.63,63.68,63.62,63.64,24600.0,48.4702,48.5083,48.4626,48.4778,24600.0
2014-08-22 14:55:00,63.64,63.66,63.6,63.63,18300.0,48.4778,48.4931,48.4474,48.4702,18300.0
2014-08-22 15:00:00,63.62,63.62,63.59,63.59,25600.0,48.4626,48.4626,48.4398,48.4398,25600.0
2014-08-22 15:05:00,63.59,63.7,63.59,63.7,31800.0,48.4398,48.5235,48.4398,48.5235,31800.0
2014-08-22 15:10:00,63.7,63.71,63.68,63.68,24200.0,48.5235,48.5312,48.5083,48.5083,24200.0
2014-08-22 15:15:00,63.68,63.73,63.67,63.71,57100.0,48.5083,48.5464,48.5007,48.5312,57100.0
2014-08-22 15:20:00,63.71,63.71,63.67,63.67,35500.0,48.5312,48.5312,48.5007,48.5007,35500.0
2014-08-22 15:25:00,63.67,63.69,63.66,63.69,50100.0,48.5007,48.5159,48.4931,48.5159,50100.0
2014-08-22 15:30:00,63.69,63.7,63.66,63.67,60400.0,48.5159,48.5235,48.4931,48.5007,60400.0
2014-08-22 15:35:00,63.67,63.69,63.65,63.66,96400.0,48.5007,48.5159,48.4855,48.4931,96400.0
2014-08-22 15:40:00,63.66,63.67,63.63,63.64,109900.0,48.4931,48.5007,48.4702,48.4778,109900.0
2014-08-22 15:45:00,63.63,63.67,63.58,63.58,155400.0,48.4702,48.5007,48.4321,48.4321,155400.0
2014-08-22 15:50:00,63.58,63.62,63.56,63.57,114600.0,48.4321,48.4626,48.4169,48.4245,114600.0
2014-08-22 15:55:00,63.57,63.62,63.56,63.6,201000.0,48.4245,48.4626,48.4169,48.4474,201000.0
2014-08-25 09:30:00,63.93,63.96,63.78,63.93,82800.0,48.6987,48.7216,48.5845,48.6987,82800.0
2014-08-25 09:35:00,63.93,63.93,63.83,63.9,46600.0,48.6987,48.6987,48.6226,48.6759,46600.0
2014-08-25 09:40:00,63.89,64.08,63.88,63.91,72900.0,48.6683,48.813,48.6607,48.6835,72900.0
2014-08-25 09:45:00,63.89,63.92,63.69,63.87,57900.0,48.6683,48.6911,48.5159,48.653,57900.0
2014-08-25 09:50:00,63.88,64.01,63.88,64.0,38400.0,48.6607,48.7597,48.6607,48.7521,38400.0
2014-08-25 09:55:00,64.01,64.02,63.96,63.97,34000.0,48.7597,48.7673,48.7216,48.7292,34000.0
2014-08-25 10:00:00,63.99,64.01,63.96,63.97,35700.0,48.7445,48.7597,48.7216,48.7292,35700.0
2014-08-25 10:05:00,63.97,64.07,63.96,64.02,19600.0,48.7292,48.8054,48.7216,48.7673,19600.0
2014-08-25 10:10:00,64.02,64.06,63.96,63.96,31400.0,48.7673,48.7978,48.7216,48.7216,31400.0
2014-08-25 10:15:00,63.97,64.04,63.95,64.01,84300.0,48.7292,48.7825,48.714,48.7597,84300.0
2014-08-25 10:20:00,64.02,64.06,64.01,64.06,14100.0,48.7673,48.7978,48.7597,48.7978,14100.0
2014-08-25 10:25:00,64.06,64.06,63.96,63.97,56200.0,48.7978,48.7978,48.7216,48.7292,56200.0
2014-08-25 10:30:00,63.97,64.01,63.96,63.96,30000.0,48.7292,48.7597,48.7216,48.7216,30000.0
2014-08-25 10:35:00,63.96,63.98,63.91,63.93,26600.0,48.7216,48.7368,48.6835,48.6987,26600.0
2014-08-25 10:40:00,63.92,63.97,63.91,63.91,26500.0,48.6911,48.7292,48.6835,48.6835,26500.0
2014-08-25 10:45:00,63.92,64.01,63.92,63.97,27500.0,48.6911,48.7597,48.6911,48.7292,27500.0
2014-08-25 10:50:00,63.97,64.0,63.97,63.97,22700.0,48.7292,48.7521,48.7292,48.7292,22700.0
2014-08-25 10:55:00,63.96,63.98,63.95,63.96,32900.0,48.7216,48.7368,48.714,48.7216,32900.0
2014-08-25 11:00:00,63.97,63.99,63.89,63.9,34200.0,48.7292,48.7445,48.6683,48.6759,34200.0
2014-08-25 11:05:00,63.9,63.95,63.9,63.9,51800.0,48.6759,48.714,48.6759,48.6759,51800.0
2014-08-25 11:10:00,63.91,63.93,63.82,63.82,50900.0,48.6835,48.6987,48.615,48.615,50900.0
2014-08-25 11:15:00,63.83,63.91,63.8,63.88,58200.0,48.6226,48.6835,48.5997,48.6607,58200.0
2014-08-25 11:20:00,63.88,63.93,63.86,63.88,78800.0,48.6607,48.6987,48.6454,48.6607,78800.0
2014-08-25 11:25:00,63.88,63.88,63.79,63.82,38400.0,48.6607,48.6607,48.5921,48.615,38400.0
2014-08-25 11:30:00,63.82,63.89,63.82,63.88,60300.0,48.615,48.6683,48.615,48.6607,60300.0
2014-08-25 11:35:00,63.88,63.9,63.84,63.89,98400.0,48.6607,48.6759,48.6302,48.6683,98400.0
2014-08-25 11:40:00,63.89,63.91,63.87,63.87,18000.0,48.6683,48.6835,48.653,48.653,18000.0
2014-08-25 11:45:00,63.87,63.9,63.86,63.87,48500.0,48.653,48.6759,48.6454,48.653,48500.0
2014-08-25 11:50:00,63.87,63.87,63.82,63.83,43900.0,48.653,48.653,48.615,48.6226,43900.0
2014-08-25 11:55:00,63.83,63.88,63.82,63.88,24200.0,48.6226,48.6607,48.615,48.6607,24200.0
2014-08-25 12:00:00,63.89,63.9,63.81,63.82,11500.0,48.6683,48.6759,48.6073,48.615,11500.0
2014-08-25 12:05:00,63.83,63.85,63.77,63.78,31200.0,48.6226,48.6378,48.5769,48.5845,31200.0
2014-08-25 12:10:00,63.79,63.79,63.71,63.72,47900.0,48.5921,48.5921,48.5312,48.5388,47900.0
2014-08-25 12:15:00,63.72,63.74,63.67,63.68,40600.0,48.5388,48.554,48.5007,48.5083,40600.0
2014-08-25 12:20:00,63.67,63.72,63.66,63.71,27500.0,48.5007,48.5388,48.4931,48.5312,27500.0
2014-08-25 12:25:00,63.72,63.73,63.64,63.7,61800.0,48.5388,48.5464,48.4778,48.5235,61800.0
2014-08-25 12:30:00,63.7,63.75,63.69,63.72,91900.0,48.5235,48.5616,48.5159,48.5388,91900.0
2014-08-25 12:35:00,63.72,63.73,63.62,63.64,48100.0,48.5388,48.5464,48.4626,48.4778,48100.0
2014-08-25 12:40:00,63.65,63.73,63.64,63.71,104500.0,48.4855,48.5464,48.4778,48.5312,104500.0
2014-08-25 12:45:00,63.71,63.74,63.69,63.73,55800.0,48.5312,48.554,48.5159,48.5464,55800.0
2014-08-25 12:50:00,63.72,63.74,63.67,63.69,85000.0,48.5388,48.554,48.5007,48.5159,85000.0
2014-08-25 12:55:00,63.69,63.73,63.68,63.73,64900.0,48.5159,48.5464,48.5083,48.5464,64900.0
2014-08-25 13:00:00,63.72,63.72,63.67,63.71,91300.0,48.5388,48.5388,48.5007,48.5312,91300.0
2014-08-25 13:05:00,63.7,63.71,63.65,63.66,32700.0,48.5235,48.5312,48.4855,48.4931,32700.0
2014-08-25 13:10:00,63.66,63.68,63.63,63.67,28800.0,48.4931,48.5083,48.4702,48.5007,28800.0
2014-08-25 13:15:00,63.67,63.68,63.63,63.64,35600.0,48.5007,48.5083,48.4702,48.4778,35600.0
2014-08-25 13:20:00,63.65,63.7,63.64,63.68,37700.0,48.4855,48.5235,48.4778,48.5083,37700.0
2014-08-25 13:25:00,63.68,63.69,63.66,63.66,46700.0,48.5083,48.5159,48.4931,48.4931,46700.0
2014-08-25 13:30:00,63.67,63.67,63.59,63.59,57300.0,48.5007,48.5007,48.4398,48.4398,57300.0
2014-08-25 13:35:00,63.59,63.62,63.59,63.61,53900.0,48.4398,48.4626,48.4398,48.455,53900.0
2014-08-25 13:40:00,63.61,63.63,63.6,63.61,35000.0,48.455,48.4702,48.4474,48.455,35000.0
2014-08-25 13:45:00,63.62,63.65,63.61,63.64,29800.0,48.4626,48.4855,48.455,48.4778,29800.0
2014-08-25 13:50:00,63.63,63.66,63.63,63.64,28400.0,48.4702,48.4931,48.4702,48.4778,28400.0
2014-08-25 13:55:00,63.64,63.7,63.64,63.69,16500.0,48.4778,48.5235,48.4778,48.5159,16500.0
2014-08-25 14:00:00,63.7,63.72,63.69,63.7,40800.0,48.5235,48.5388,48.5159,48.5235,40800.0
2014-08-25 14:05:00,63.69,63.71,63.68,63.68,18000.0,48.5159,48.5312,48.5083,48.5083,18000.0
2014-08-25 14:10:00,63.68,63.69,63.64,63.65,10500.0,48.5083,48.5159,48.4778,48.4855,10500.0
2014-08-25 14:15:00,63.65,63.65,63.61,63.61,10400.0,48.4855,48.4855,48.455,48.455,10400.0
2014-08-25 14:20:00,63.61,63.65,63.61,63.64,15900.0,48.455,48.4855,48.455,48.4778,15900.0
2014-08-25 14:25:00,63.63,63.63,63.56,63.57,17300.0,48.4702,48.4702,48.4169,48.4245,17300.0
2014-08-25 14:30:00,63.57,63.58,63.54,63.58,20800.0,48.4245,48.4321,48.4017,48.4321,20800.0
2014-08-25 14:35:00,63.58,63.62,63.58,63.6,20100.0,48.4321,48.4626,48.4321,48.4474,20100.0
2014-08-25 14:40:00,63.6,63.62,63.59,63.6,20000.0,48.4474,48.4626,48.4398,48.4474,20000.0
2014-08-25 14:45:00,63.6,63.63,63.6,63.62,25700.0,48.4474,48.4702,48.4474,48.4626,25700.0
2014-08-25 14:50:00,63.62,63.65,63.61,63.63,26900.0,48.4626,48.4855,48.455,48.4702,26900.0
2014-08-25 14:55:00,63.63,63.68,63.63,63.64,142800.0,48.4702,48.5083,48.4702,48.4778,142800.0
2014-08-25 15:00:00,63.65,63.67,63.63,63.66,27100.0,48.4855,48.5007,48.4702,48.4931,27100.0
2014-08-25 15:05:00,63.66,63.66,63.63,63.64,23400.0,48.4931,48.4931,48.4702,48.4778,23400.0
2014-08-25 15:10:00,63.65,63.65,63.6,63.61,27400.0,48.4855,48.4855,48.4474,48.455,27400.0
2014-08-25 15:15:00,63.61,63.63,63.56,63.62,36500.0,48.455,48.4702,48.4169,48.4626,36500.0
2014-08-25 15:20:00,63.62,63.64,63.59,63.62,18100.0,48.4626,48.4778,48.4398,48.4626,18100.0
2014-08-25 15:25:00,63.62,63.62,63.59,63.6,27500.0,48.4626,48.4626,48.4398,48.4474,27500.0
2014-08-25 15:30:00,63.59,63.64,63.59,63.64,31000.0,48.4398,48.4778,48.4398,48.4778,31000.0
2014-08-25 15:35:00,63.64,63.65,63.61,63.62,34100.0,48.4778,48.4855,48.455,48.4626,34100.0
2014-08-25 15:40:00,63.62,63.66,63.62,63.62,36600.0,48.4626,48.4931,48.4626,48.4626,36600.0
2014-08-25 15:45:00,63.62,63.66,63.62,63.65,56600.0,48.4626,48.4931,48.4626,48.4855,56600.0
2014-08-25 15:50:00,63.65,63.65,63.62,63.63,32500.0,48.4855,48.4855,48.4626,48.4702,32500.0
2014-08-25 15:55:00,63.64,63.68,63.61,63.65,176100.0,48.4778,48.5083,48.455,48.4855,176100.0
2014-08-26 09:30:00,63.78,63.9,63.73,63.81,82600.0,48.5845,48.6759,48.5464,48.6073,82600.0
2014-08-26 09:35:00,63.82,63.93,63.82,63.88,45300.0,48.615,48.6987,48.615,48.6607,45300.0
2014-08-26 09:40:00,63.88,63.92,63.78,63.8,93700.0,48.6607,48.6911,48.5845,48.5997,93700.0
2014-08-26 09:45:00,63.8,63.9,63.79,63.83,41300.0,48.5997,48.6759,48.5921,48.6226,41300.0
2014-08-26 09:50:00,63.83,63.84,63.78,63.81,33200.0,48.6226,48.6302,48.5845,48.6073,33200.0
2014-08-26 09:55:00,63.82,63.83,63.77,63.8,35200.0,48.615,48.6226,48.5769,48.5997,35200.0
2014-08-26 10:00:00,63.79,63.82,63.71,63.73,45300.0,48.5921,48.615,48.5312,48.5464,45300.0
2014-08-26 10:05:00,63.73,63.73,63.66,63.69,21100.0,48.5464,48.5464,48.4931,48.5159,21100.0
2014-08-26 10:10:00,63.7,63.8,63.7,63.77,51000.0,48.5235,48.5997,48.5235,48.5769,51000.0
2014-08-26 10:15:00,63.76,63.77,63.7,63.74,54100.0,48.5692,48.5769,48.5235,48.554,54100.0
2014-08-26 10:20:00,63.74,63.75,63.68,63.73,25500.0,48.554,48.5616,48.5083,48.5464,25500.0
2014-08-26 10:25:00,63.74,63.81,63.74,63.77,30100.0,48.554,48.6073,48.554,48.5769,30100.0
2014-08-26 10:30:00,63.77,63.77,63.68,63.69,52600.0,48.5769,48.5769,48.5083,48.5159,52600.0
2014-08-26 10:35:00,63.69,63.71,63.64,63.64,43600.0,48.5159,48.5312,48.4778,48.4778,43600.0
2014-08-26 10:40:00,63.65,63.69,63.62,63.68,41700.0,48.4855,48.5159,48.4626,48.5083,41700.0
2014-08-26 10:45:00,63.68,63.78,63.67,63.78,36000.0,48.5083,48.5845,48.5007,48.5845,36000.0
2014-08-26 10:50:00,63.78,63.79,63.75,63.77,23700.0,48.5845,48.5921,48.5616,48.5769,23700.0
2014-08-26 10:55:00,63.76,63.8,63.75,63.8,22500.0,48.5692,48.5997,48.5616,48.5997,22500.0
2014-08-26 11:00:00,63.8,63.83,63.8,63.8,18100.0,48.5997,48.6226,48.5997,48.5997,18100.0
2014-08-26 11:05:00,63.8,63.81,63.74,63.75,40900.0,48.5997,48.6073,48.554,48.5616,40900.0
2014-08-26 11:10:00,63.75,63.77,63.74,63.77,31100.0,48.5616,48.5769,48.554,48.5769,31100.0
2014-08-26 11:15:00,63.76,63.76,63.74,63.75,38500.0,48.5692,48.5692,48.554,48.5616,38500.0
2014-08-26 11:20:00,63.74,63.77,63.74,63.74,40400.0,48.554,48.5769,48.554,48.554,40400.0
2014-08-26 11:25:00,63.75,63.77,63.74,63.76,47500.0,48.5616,48.5769,48.554,48.5692,47500.0
2014-08-26 11:30:00,63.77,63.77,63.7,63.7,63900.0,48.5769,48.5769,48.5235,48.5235,63900.0
2014-08-26 11:35:00,63.71,63.71,63.66,63.69,42600.0,48.5312,48.5312,48.4931,48.5159,42600.0
2014-08-26 11:40:00,63.68,63.81,63.68,63.8,53700.0,48.5083,48.6073,48.5083,48.5997,53700.0
2014-08-26 11:45:00,63.81,63.83,63.79,63.8,41200.0,48.6073,48.6226,48.5921,48.5997,41200.0
2014-08-26 11:50:00,63.8,63.81,63.78,63.81,25900.0,48.5997,48.6073,48.5845,48.6073,25900.0
2014-08-26 11:55:00,63.81,63.81,63.74,63.75,33500.0,48.6073,48.6073,48.554,48.5616,33500.0
2014-08-26 12:00:00,63.75,63.76,63.72,63.74,26000.0,48.5616,48.5692,48.5388,48.554,26000.0
2014-08-26 12:05:00,63.74,63.75,63.68,63.68,34800.0,48.554,48.5616,48.5083,48.5083,34800.0
2014-08-26 12:10:00,63.68,63.69,63.66,63.67,21400.0,48.5083,48.5159,48.4931,48.5007,21400.0
2014-08-26 12:15:00,63.67,63.68,63.65,63.67,13100.0,48.5007,48.5083,48.4855,48.5007,13100.0
2014-08-26 12:20:00,63.67,63.68,63.65,63.67,32300.0,48.5007,48.5083,48.4855,48.5007,32300.0
2014-08-26 12:25:00,63.67,63.68,63.64,63.66,27400.0,48.5007,48.5083,48.4778,48.4931,27400.0
2014-08-26 12:30:00,63.65,63.68,63.6,63.62,87100.0,48.4855,48.5083,48.4474,48.4626,87100.0
2014-08-26 12:35:00,63.62,63.64,63.6,63.64,42300.0,48.4626,48.4778,48.4474,48.4778,42300.0
2014-08-26 12:40:00,63.64,63.65,63.59,63.6,40000.0,48.4778,48.4855,48.4398,48.4474,40000.0
2014-08-26 12:45:00,63.61,63.61,63.56,63.57,26800.0,48.455,48.455,48.4169,48.4245,26800.0
2014-08-26 12:50:00,63.57,63.57,63.54,63.55,34400.0,48.4245,48.4245,48.4017,48.4093,34400.0
2014-08-26 12:55:00,63.55,63.57,63.53,63.55,55500.0,48.4093,48.4245,48.394,48.4093,55500.0
2014-08-26 13:00:00,63.55,63.58,63.54,63.55,48800.0,48.4093,48.4321,48.4017,48.4093,48800.0
2014-08-26 13:05:00,63.54,63.56,63.52,63.53,29100.0,48.4017,48.4169,48.3864,48.394,29100.0
2014-08-26 13:10:00,63.53,63.58,63.53,63.53,35400.0,48.394,48.4321,48.394,48.394,35400.0
2014-08-26 13:15:00,63.54,63.58,63.53,63.58,26500.0,48.4017,48.4321,48.394,48.4321,26500.0
2014-08-26 13:20:00,63.58,63.61,63.54,63.61,24200.0,48.4321,48.455,48.4017,48.455,24200.0
2014-08-26 13:25:00,63.61,63.64,63.57,63.59,59000.0,48.455,48.4778,48.4245,48.4398,59000.0
2014-08-26 13:30:00,63.6,63.62,63.59,63.61,29800.0,48.4474,48.4626,48.4398,48.455,29800.0
2014-08-26 13:35:00,63.61,63.61,63.58,63.6,59300.0,48.455,48.455,48.4321,48.4474,59300.0
2014-08-26 13:40:00,63.6,63.61,63.59,63.6,21600.0,48.4474,48.455,48.4398,48.4474,21600.0
2014-08-26 13:45:00,63.6,63.62,63.58,63.6,26600.0,48.4474,48.4626,48.4321,48.4474,26600.0
2014-08-26 13:50:00,63.59,63.6,63.55,63.58,45000.0,48.4398,48.4474,48.4093,48.4321,45000.0
2014-08-26 13:55:00,63.58,63.62,63.57,63.61,46700.0,48.4321,48.4626,48.4245,48.455,46700.0
2014-08-26 14:00:00,63.62,63.64,63.57,63.59,59100.0,48.4626,48.4778,48.4245,48.4398,59100.0
2014-08-26 14:05:00,63.58,63.61,63.57,63.58,51300.0,48.4321,48.455,48.4245,48.4321,51300.0
2014-08-26 14:10:00,63.57,63.59,63.56,63.58,55200.0,48.4245,48.4398,48.4169,48.4321,55200.0
2014-08-26 14:15:00,63.58,63.65,63.58,63.65,27100.0,48.4321,48.4855,48.4321,48.4855,27100.0
2014-08-26 14:20:00,63.65,63.65,63.6,63.61,15800.0,48.4855,48.4855,48.4474,48.455,15800.0
2014-08-26 14:25:00,63.61,63.65,63.6,63.64,78800.0,48.455,48.4855,48.4474,48.4778,78800.0
2014-08-26 14:30:00,63.64,63.67,63.57,63.6,40000.0,48.4778,48.5007,48.4245,48.4474,40000.0
2014-08-26 14:35:00,63.6,63.61,63.59,63.6,31700.0,48.4474,48.455,48.4398,48.4474,31700.0
2014-08-26 14:40:00,63.6,63.6,63.57,63.58,26700.0,48.4474,48.4474,48.4245,48.4321,26700.0
2014-08-26 14:45:00,63.58,63.59,63.56,63.58,40500.0,48.4321,48.4398,48.4169,48.4321,40500.0
2014-08-26 14:50:00,63.58,63.58,63.54,63.55,63500.0,48.4321,48.4321,48.4017,48.4093,63500.0
2014-08-26 14:55:00,63.56,63.59,63.53,63.54,91700.0,48.4169,48.4398,48.394,48.4017,91700.0
2014-08-26 15:00:00,63.54,63.59,63.53,63.56,50700.0,48.4017,48.4398,48.394,48.4169,50700.0
2014-08-26 15:05:00,63.57,63.57,63.54,63.55,48200.0,48.4245,48.4245,48.4017,48.4093,48200.0
2014-08-26 15:10:00,63.55,63.57,63.54,63.55,48300.0,48.4093,48.4245,48.4017,48.4093,48300.0
2014-08-26 15:15:00,63.55,63.59,63.55,63.59,51500.0,48.4093,48.4398,48.4093,48.4398,51500.0
2014-08-26 15:20:00,63.59,63.61,63.59,63.59,42600.0,48.4398,48.455,48.4398,48.4398,42600.0
2014-08-26 15:25:00,63.6,63.6,63.55,63.55,56400.0,48.4474,48.4474,48.4093,48.4093,56400.0
2014-08-26 15:30:00,63.56,63.56,63.52,63.53,48000.0,48.4169,48.4169,48.3864,48.394,48000.0
2014-08-26 15:35:00,63.53,63.54,63.52,63.53,50000.0,48.394,48.4017,48.3864,48.394,50000.0
2014-08-26 15:40:00,63.52,63.57,63.51,63.54,62900.0,48.3864,48.4245,48.3788,48.4017,62900.0
2014-08-26 15:45:00,63.54,63.55,63.53,63.55,57700.0,48.4017,48.4093,48.394,48.4093,57700.0
2014-08-26 15:50:00,63.55,63.55,63.54,63.55,53300.0,48.4093,48.4093,48.4017,48.4093,53300.0
2014-08-26 15:55:00,63.55,63.55,63.49,63.53,183600.0,48.4093,48.4093,48.3636,48.394,183600.0
2014-08-27 09:30:00,63.58,63.69,63.48,63.67,81600.0,48.4321,48.5159,48.356,48.5007,81600.0
2014-08-27 09:35:00,63.67,63.71,63.5,63.55,31800.0,48.5007,48.5312,48.3712,48.4093,31800.0
2014-08-27 09:40:00,63.55,63.69,63.55,63.68,52400.0,48.4093,48.5159,48.4093,48.5083,52400.0
2014-08-27 09:45:00,63.68,63.69,63.59,63.65,34600.0,48.5083,48.5159,48.4398,48.4855,34600.0
2014-08-27 09:50:00,63.65,63.71,63.64,63.67,57100.0,48.4855,48.5312,48.4778,48.5007,57100.0
2014-08-27 09:55:00,63.67,63.68,63.54,63.55,50000.0,48.5007,48.5083,48.4017,48.4093,50000.0
2014-08-27 10:00:00,63.55,63.56,63.49,63.49,49000.0,48.4093,48.4169,48.3636,48.3636,49000.0
2014-08-27 10:05:00,63.48,63.56,63.48,63.54,31200.0,48.356,48.4169,48.356,48.4017,31200.0
2014-08-27 10:10:00,63.55,63.56,63.51,63.54,26700.0,48.4093,48.4169,48.3788,48.4017,26700.0
2014-08-27 10:15:00,63.54,63.55,63.48,63.52,62400.0,48.4017,48.4093,48.356,48.3864,62400.0
2014-08-27 10:20:00,63.52,63.6,63.5,63.59,20900.0,48.3864,48.4474,48.3712,48.4398,20900.0
2014-08-27 10:25:00,63.59,63.59,63.5,63.51,24800.0,48.4398,48.4398,48.3712,48.3788,24800.0
2014-08-27 10:30:00,63.51,63.52,63.46,63.47,25600.0,48.3788,48.3864,48.3407,48.3483,25600.0
2014-08-27 10:35:00,63.46,63.53,63.44,63.53,16600.0,48.3407,48.394,48.3255,48.394,16600.0
2014-08-27 10:40:00,63.52,63.6,63.52,63.59,41600.0,48.3864,48.4474,48.3864,48.4398,41600.0
2014-08-27 10:45:00,63.59,63.6,63.56,63.6,37900.0,48.4398,48.4474,48.4169,48.4474,37900.0
2014-08-27 10:50:00,63.6,63.61,63.57,63.59,22900.0,48.4474,48.455,48.4245,48.4398,22900.0
2014-08-27 10:55:00,63.59,63.64,63.58,63.61,22700.0,48.4398,48.4778,48.4321,48.455,22700.0
2014-08-27 11:00:00,63.61,63.61,63.57,63.59,20200.0,48.455,48.455,48.4245,48.4398,20200.0
2014-08-27 11:05:00,63.6,63.61,63.57,63.57,18200.0,48.4474,48.455,48.4245,48.4245,18200.0
2014-08-27 11:10:00,63.57,63.59,63.56,63.56,15100.0,48.4245,48.4398,48.4169,48.4169,15100.0
2014-08-27 11:15:00,63.56,63.6,63.54,63.59,18700.0,48.4169,48.4474,48.4017,48.4398,18700.0
2014-08-27 11:20:00,63.6,63.6,63.56,63.57,19700.0,48.4474,48.4474,48.4169,48.4245,19700.0
2014-08-27 11:25:00,63.57,63.6,63.56,63.57,16900.0,48.4245,48.4474,48.4169,48.4245,16900.0
2014-08-27 11:30:00,63.57,63.57,63.52,63.56,17300.0,48.4245,48.4245,48.3864,48.4169,17300.0
2014-08-27 11:35:00,63.56,63.56,63.51,63.52,20800.0,48.4169,48.4169,48.3788,48.3864,20800.0
2014-08-27 11:40:00,63.52,63.53,63.46,63.48,35500.0,48.3864,48.394,48.3407,48.356,35500.0
2014-08-27 11:45:00,63.47,63.51,63.46,63.46,15200.0,48.3483,48.3788,48.3407,48.3407,15200.0
2014-08-27 11:50:00,63.47,63.5,63.46,63.47,19700.0,48.3483,48.3712,48.3407,48.3483,19700.0
2014-08-27 11:55:00,63.47,63.47,63.43,63.47,20700.0,48.3483,48.3483,48.3179,48.3483,20700.0
2014-08-27 12:00:00,63.47,63.47,63.4,63.42,23200.0,48.3483,48.3483,48.295,48.3103,23200.0
2014-08-27 12:05:00,63.41,63.42,63.39,63.39,14500.0,48.3026,48.3103,48.2874,48.2874,14500.0
2014-08-27 12:10:00,63.4,63.4,63.36,63.38,20300.0,48.295,48.295,48.2645,48.2798,20300.0
2014-08-27 12:15:00,63.38,63.46,63.38,63.4,30500.0,48.2798,48.3407,48.2798,48.295,30500.0
2014-08-27 12:20:00,63.39,63.44,63.37,63.44,17600.0,48.2874,48.3255,48.2722,48.3255,17600.0
2014-08-27 12:25:00,63.43,63.48,63.43,63.48,8300.0,48.3179,48.356,48.3179,48.356,8300.0
2014-08-27 12:30:00,63.47,63.49,63.45,63.46,59500.0,48.3483,48.3636,48.3331,48.3407,59500.0
2014-08-27 12:35:00,63.46,63.46,63.44,63.45,35900.0,48.3407,48.3407,48.3255,48.3331,35900.0
2014-08-27 12:40:00,63.46,63.49,63.44,63.47,42400.0,48.3407,48.3636,48.3255,48.3483,42400.0
2014-08-27 12:45:00,63.46,63.47,63.44,63.45,14400.0,48.3407,48.3483,48.3255,48.3331,14400.0
2014-08-27 12:50:00,63.45,63.46,63.42,63.45,10600.0,48.3331,48.3407,48.3103,48.3331,10600.0
2014-08-27 12:55:00,63.45,63.46,63.4,63.41,15400.0,48.3331,48.3407,48.295,48.3026,15400.0
2014-08-27 13:00:00,63.4,63.42,63.38,63.39,22400.0,48.295,48.3103,48.2798,48.2874,22400.0
2014-08-27 13:05:00,63.39,63.39,63.38,63.39,8100.0,48.2874,48.2874,48.2798,48.2874,8100.0
2014-08-27 13:10:00,63.4,63.41,63.37,63.39,11800.0,48.295,48.3026,48.2722,48.2874,11800.0
2014-08-27 13:15:00,63.4,63.43,63.38,63.39,18200.0,48.295,48.3179,48.2798,48.2874,18200.0
2014-08-27 13:20:00,63.39,63.41,63.37,63.37,10300.0,48.2874,48.3026,48.2722,48.2722,10300.0
2014-08-27 13:25:00,63.37,63.41,63.37,63.41,11500.0,48.2722,48.3026,48.2722,48.3026,11500.0
2014-08-27 13:30:00,63.42,63.42,63.36,63.37,32600.0,48.3103,48.3103,48.2645,48.2722,32600.0
2014-08-27 13:35:00,63.38,63.38,63.33,63.33,9200.0,48.2798,48.2798,48.2417,48.2417,9200.0
2014-08-27 13:40:00,63.34,63.35,63.33,63.35,7000.0,48.2493,48.2569,48.2417,48.2569,7000.0
2014-08-27 13:45:00,63.35,63.35,63.34,63.34,11400.0,48.2569,48.2569,48.2493,48.2493,11400.0
2014-08-27 13:50:00,63.34,63.34,63.32,63.33,13700.0,48.2493,48.2493,48.2341,48.2417,13700.0
2014-08-27 13:55:00,63.34,63.36,63.33,63.33,14400.0,48.2493,48.2645,48.2417,48.2417,14400.0
2014-08-27 14:00:00,63.34,63.37,63.31,63.32,28400.0,48.2493,48.2722,48.2265,48.2341,28400.0
2014-08-27 14:05:00,63.33,63.35,63.32,63.33,9300.0,48.2417,48.2569,48.2341,48.2417,9300.0
2014-08-27 14:10:00,63.33,63.35,63.31,63.32,15000.0,48.2417,48.2569,48.2265,48.2341,15000.0
2014-08-27 14:15:00,63.32,63.34,63.31,63.31,14100.0,48.2341,48.2493,48.2265,48.2265,14100.0
2014-08-27 14:20:00,63.31,63.34,63.31,63.31,12000.0,48.2265,48.2493,48.2265,48.2265,12000.0
2014-08-27 14:25:00,63.31,63.36,63.31,63.36,11300.0,48.2265,48.2645,48.2265,48.2645,11300.0
2014-08-27 14:30:00,63.36,63.36,63.31,63.34,24600.0,48.2645,48.2645,48.2265,48.2493,24600.0
2014-08-27 14:35:00,63.33,63.36,63.3,63.3,19300.0,48.2417,48.2645,48.2188,48.2188,19300.0
2014-08-27 14:40:00,63.31,63.34,63.27,63.28,19200.0,48.2265,48.2493,48.196,48.2036,19200.0
2014-08-27 14:45:00,63.29,63.33,63.28,63.31,25700.0,48.2112,48.2417,48.2036,48.2265,25700.0
2014-08-27 14:50:00,63.31,63.34,63.3,63.31,22000.0,48.2265,48.2493,48.2188,48.2265,22000.0
2014-08-27 14:55:00,63.32,63.34,63.25,63.26,28000.0,48.2341,48.2493,48.1808,48.1884,28000.0
2014-08-27 15:00:00,63.25,63.27,63.22,63.27,36700.0,48.1808,48.196,48.1579,48.196,36700.0
2014-08-27 15:05:00,63.26,63.29,63.25,63.29,32900.0,48.1884,48.2112,48.1808,48.2112,32900.0
2014-08-27 15:10:00,63.29,63.29,63.26,63.27,30700.0,48.2112,48.2112,48.1884,48.196,30700.0
2014-08-27 15:15:00,63.26,63.3,63.26,63.29,20800.0,48.1884,48.2188,48.1884,48.2112,20800.0
2014-08-27 15:20:00,63.28,63.3,63.26,63.29,53600.0,48.2036,48.2188,48.1884,48.2112,53600.0
2014-08-27 15:25:00,63.29,63.31,63.28,63.3,25400.0,48.2112,48.2265,48.2036,48.2188,25400.0
2014-08-27 15:30:00,63.3,63.33,63.28,63.32,50000.0,48.2188,48.2417,48.2036,48.2341,50000.0
2014-08-27 15:35:00,63.31,63.37,63.31,63.37,50100.0,48.2265,48.2722,48.2265,48.2722,50100.0
2014-08-27 15:40:00,63.37,63.4,63.36,63.38,53800.0,48.2722,48.295,48.2645,48.2798,53800.0
2014-08-27 15:45:00,63.38,63.38,63.33,63.35,77100.0,48.2798,48.2798,48.2417,48.2569,77100.0
2014-08-27 15:50:00,63.35,63.38,63.33,63.38,60400.0,48.2569,48.2798,48.2417,48.2798,60400.0
2014-08-27 15:55:00,63.38,63.43,63.34,63.36,204400.0,48.2798,48.3179,48.2493,48.2645,204400.0
2014-08-28 09:30:00,63.33,63.4,63.06,63.22,116300.0,48.2417,48.295,48.036,48.1579,116300.0
2014-08-28 09:35:00,63.22,63.23,63.1,63.1,41000.0,48.1579,48.1655,48.0665,48.0665,41000.0
2014-08-28 09:40:00,63.1,63.24,63.09,63.21,24900.0,48.0665,48.1731,48.0589,48.1503,24900.0
2014-08-28 09:45:00,63.2,63.3,63.17,63.28,27800.0,48.1427,48.2188,48.1198,48.2036,27800.0
2014-08-28 09:50:00,63.29,63.38,63.24,63.37,29700.0,48.2112,48.2798,48.1731,48.2722,29700.0
2014-08-28 09:55:00,63.36,63.42,63.31,63.39,28300.0,48.2645,48.3103,48.2265,48.2874,28300.0
2014-08-28 10:00:00,63.4,63.43,63.35,63.43,46200.0,48.295,48.3179,48.2569,48.3179,46200.0
2014-08-28 10:05:00,63.42,63.48,63.39,63.39,27600.0,48.3103,48.356,48.2874,48.2874,27600.0
2014-08-28 10:10:00,63.39,63.41,63.33,63.33,53500.0,48.2874,48.3026,48.2417,48.2417,53500.0
2014-08-28 10:15:00,63.35,63.4,63.32,63.38,19800.0,48.2569,48.295,48.2341,48.2798,19800.0
2014-08-28 10:20:00,63.37,63.38,63.34,63.37,13400.0,48.2722,48.2798,48.2493,48.2722,13400.0
2014-08-28 10:25:00,63.36,63.4,63.31,63.31,52500.0,48.2645,48.295,48.2265,48.2265,52500.0
2014-08-28 10:30:00,63.31,63.36,63.27,63.32,28200.0,48.2265,48.2645,48.196,48.2341,28200.0
2014-08-28 10:35:00,63.33,63.35,63.3,63.34,38000.0,48.2417,48.2569,48.2188,48.2493,38000.0
2014-08-28 10:40:00,63.34,63.4,63.34,63.4,33000.0,48.2493,48.295,48.2493,48.295,33000.0
2014-08-28 10:45:00,63.4,63.43,63.36,63.43,32600.0,48.295,48.3179,48.2645,48.3179,32600.0
2014-08-28 10:50:00,63.42,63.46,63.39,63.45,51400.0,48.3103,48.3407,48.2874,48.3331,51400.0
2014-08-28 10:55:00,63.44,63.45,63.38,63.42,58900.0,48.3255,48.3331,48.2798,48.3103,58900.0
2014-08-28 11:00:00,63.42,63.42,63.33,63.34,41400.0,48.3103,48.3103,48.2417,48.2493,41400.0
2014-08-28 11:05:00,63.35,63.35,63.24,63.24,25800.0,48.2569,48.2569,48.1731,48.1731,25800.0
2014-08-28 11:10:00,63.24,63.31,63.24,63.27,40500.0,48.1731,48.2265,48.1731,48.196,40500.0
2014-08-28 11:15:00,63.27,63.29,63.26,63.26,23600.0,48.196,48.2112,48.1884,48.1884,23600.0
2014-08-28 11:20:00,63.26,63.33,63.26,63.3,40400.0,48.1884,48.2417,48.1884,48.2188,40400.0
2014-08-28 11:25:00,63.3,63.3,63.24,63.26,17900.0,48.2188,48.2188,48.1731,48.1884,17900.0
2014-08-28 11:30:00,63.26,63.31,63.24,63.28,103400.0,48.1884,48.2265,48.1731,48.2036,103400.0
2014-08-28 11:35:00,63.28,63.35,63.28,63.34,13000.0,48.2036,48.2569,48.2036,48.2493,13000.0
2014-08-28 11:40:00,63.34,63.35,63.26,63.3,18900.0,48.2493,48.2569,48.1884,48.2188,18900.0
2014-08-28 11:45:00,63.3,63.32,63.28,63.3,17000.0,48.2188,48.2341,48.2036,48.2188,17000.0
2014-08-28 11:50:00,63.3,63.31,63.27,63.29,18200.0,48.2188,48.2265,48.196,48.2112,18200.0
2014-08-28 11:55:00,63.3,63.31,63.29,63.31,16800.0,48.2188,48.2265,48.2112,48.2265,16800.0
2014-08-28 12:00:00,63.31,63.35,63.27,63.28,15400.0,48.2265,48.2569,48.196,48.2036,15400.0
2014-08-28 12:05:00,63.28,63.32,63.28,63.32,11500.0,48.2036,48.2341,48.2036,48.2341,11500.0
2014-08-28 12:10:00,63.32,63.34,63.28,63.28,14000.0,48.2341,48.2493,48.2036,48.2036,14000.0
2014-08-28 12:15:00,63.28,63.33,63.27,63.3,18500.0,48.2036,48.2417,48.196,48.2188,18500.0
2014-08-28 12:20:00,63.29,63.32,63.28,63.3,22400.0,48.2112,48.2341,48.2036,48.2188,22400.0
2014-08-28 12:25:00,63.3,63.33,63.3,63.3,19700.0,48.2188,48.2417,48.2188,48.2188,19700.0
2014-08-28 12:30:00,63.3,63.32,63.28,63.29,9400.0,48.2188,48.2341,48.2036,48.2112,9400.0
2014-08-28 12:35:00,63.28,63.29,63.26,63.28,13400.0,48.2036,48.2112,48.1884,48.2036,13400.0
2014-08-28 12:40:00,63.28,63.3,63.25,63.26,31100.0,48.2036,48.2188,48.1808,48.1884,31100.0
2014-08-28 12:45:00,63.26,63.33,63.26,63.29,59800.0,48.1884,48.2417,48.1884,48.2112,59800.0
2014-08-28 12:50:00,63.29,63.34,63.28,63.32,13300.0,48.2112,48.2493,48.2036,48.2341,13300.0
2014-08-28 12:55:00,63.32,63.37,63.31,63.34,29200.0,48.2341,48.2722,48.2265,48.2493,29200.0
2014-08-28 13:00:00,63.34,63.36,63.31,63.32,11600.0,48.2493,48.2645,48.2265,48.2341,11600.0
2014-08-28 13:05:00,63.31,63.35,63.3,63.32,14400.0,48.2265,48.2569,48.2188,48.2341,14400.0
2014-08-28 13:10:00,63.32,63.35,63.32,63.33,8100.0,48.2341,48.2569,48.2341,48.2417,8100.0
2014-08-28 13:15:00,63.34,63.34,63.31,63.32,10700.0,48.2493,48.2493,48.2265,48.2341,10700.0
2014-08-28 13:20:00,63.32,63.32,63.28,63.3,11100.0,48.2341,48.2341,48.2036,48.2188,11100.0
2014-08-28 13:25:00,63.31,63.35,63.3,63.33,14700.0,48.2265,48.2569,48.2188,48.2417,14700.0
2014-08-28 13:30:00,63.32,63.35,63.31,63.32,12100.0,48.2341,48.2569,48.2265,48.2341,12100.0
2014-08-28 13:35:00,63.31,63.35,63.31,63.33,17900.0,48.2265,48.2569,48.2265,48.2417,17900.0
2014-08-28 13:40:00,63.33,63.37,63.33,63.36,12900.0,48.2417,48.2722,48.2417,48.2645,12900.0
2014-08-28 13:45:00,63.36,63.37,63.33,63.36,34800.0,48.2645,48.2722,48.2417,48.2645,34800.0
2014-08-28 13:50:00,63.36,63.36,63.32,63.32,17900.0,48.2645,48.2645,48.2341,48.2341,17900.0
2014-08-28 13:55:00,63.33,63.35,63.28,63.3,52800.0,48.2417,48.2569,48.2036,48.2188,52800.0
2014-08-28 14:00:00,63.3,63.32,63.29,63.32,45800.0,48.2188,48.2341,48.2112,48.2341,45800.0
2014-08-28 14:05:00,63.31,63.33,63.29,63.33,15400.0,48.2265,48.2417,48.2112,48.2417,15400.0
2014-08-28 14:10:00,63.33,63.34,63.31,63.34,12500.0,48.2417,48.2493,48.2265,48.2493,12500.0
2014-08-28 14:15:00,63.34,63.35,63.31,63.35,72400.0,48.2493,48.2569,48.2265,48.2569,72400.0
2014-08-28 14:20:00,63.34,63.35,63.27,63.3,24500.0,48.2493,48.2569,48.196,48.2188,24500.0
2014-08-28 14:25:00,63.3,63.35,63.3,63.34,13300.0,48.2188,48.2569,48.2188,48.2493,13300.0
2014-08-28 14:30:00,63.33,63.34,63.29,63.32,33900.0,48.2417,48.2493,48.2112,48.2341,33900.0
2014-08-28 14:35:00,63.32,63.32,63.28,63.32,24800.0,48.2341,48.2341,48.2036,48.2341,24800.0
2014-08-28 14:40:00,63.33,63.34,63.29,63.29,16700.0,48.2417,48.2493,48.2112,48.2112,16700.0
2014-08-28 14:45:00,63.3,63.32,63.25,63.25,46900.0,48.2188,48.2341,48.1808,48.1808,46900.0
2014-08-28 14:50:00,63.25,63.26,63.23,63.24,45400.0,48.1808,48.1884,48.1655,48.1731,45400.0
2014-08-28 14:55:00,63.24,63.24,63.19,63.2,52200.0,48.1731,48.1731,48.1351,48.1427,52200.0
2014-08-28 15:00:00,63.2,63.22,63.18,63.19,56100.0,48.1427,48.1579,48.1274,48.1351,56100.0
2014-08-28 15:05:00,63.19,63.22,63.18,63.18,31500.0,48.1351,48.1579,48.1274,48.1274,31500.0
2014-08-28 15:10:00,63.18,63.2,63.18,63.19,36700.0,48.1274,48.1427,48.1274,48.1351,36700.0
2014-08-28 15:15:00,63.18,63.23,63.16,63.19,90300.0,48.1274,48.1655,48.1122,48.1351,90300.0
2014-08-28 15:20:00,63.19,63.23,63.17,63.19,70900.0,48.1351,48.1655,48.1198,48.1351,70900.0
2014-08-28 15:25:00,63.19,63.21,63.17,63.18,34000.0,48.1351,48.1503,48.1198,48.1274,34000.0
2014-08-28 15:30:00,63.18,63.23,63.18,63.21,39500.0,48.1274,48.1655,48.1274,48.1503,39500.0
2014-08-28 15:35:00,63.21,63.21,63.18,63.2,51900.0,48.1503,48.1503,48.1274,48.1427,51900.0
2014-08-28 15:40:00,63.2,63.21,63.15,63.15,52600.0,48.1427,48.1503,48.1046,48.1046,52600.0
2014-08-28 15:45:00,63.15,63.17,63.15,63.17,60400.0,48.1046,48.1198,48.1046,48.1198,60400.0
2014-08-28 15:50:00,63.17,63.18,63.11,63.12,55400.0,48.1198,48.1274,48.0741,48.0817,55400.0
2014-08-28 15:55:00,63.13,63.14,63.08,63.13,171400.0,48.0893,48.097,48.0513,48.0893,171400.0
2014-08-29 09:30:00,63.42,63.49,63.21,63.44,109900.0,48.3103,48.3636,48.1503,48.3255,109900.0
2014-08-29 09:35:00,63.44,63.46,63.36,63.36,20800.0,48.3255,48.3407,48.2645,48.2645,20800.0
2014-08-29 09:40:00,63.36,63.4,63.31,63.38,23100.0,48.2645,48.295,48.2265,48.2798,23100.0
2014-08-29 09:45:00,63.4,63.4,63.33,63.37,24800.0,48.295,48.295,48.2417,48.2722,24800.0
2014-08-29 09:50:00,63.38,63.38,63.33,63.34,43100.0,48.2798,48.2798,48.2417,48.2493,43100.0
2014-08-29 09:55:00,63.34,63.37,63.31,63.32,12300.0,48.2493,48.2722,48.2265,48.2341,12300.0
2014-08-29 10:00:00,63.32,63.33,63.24,63.25,35800.0,48.2341,48.2417,48.1731,48.1808,35800.0
2014-08-29 10:05:00,63.25,63.32,63.2,63.2,83100.0,48.1808,48.2341,48.1427,48.1427,83100.0
2014-08-29 10:10:00,63.2,63.24,63.18,63.21,41300.0,48.1427,48.1731,48.1274,48.1503,41300.0
2014-08-29 10:15:00,63.21,63.26,63.17,63.23,14400.0,48.1503,48.1884,48.1198,48.1655,14400.0
2014-08-29 10:20:00,63.22,63.23,63.08,63.09,68700.0,48.1579,48.1655,48.0513,48.0589,68700.0
2014-08-29 10:25:00,63.09,63.15,63.08,63.11,83900.0,48.0589,48.1046,48.0513,48.0741,83900.0
2014-08-29 10:30:00,63.11,63.14,63.06,63.13,68800.0,48.0741,48.097,48.036,48.0893,68800.0
2014-08-29 10:35:00,63.14,63.18,63.11,63.18,13100.0,48.097,48.1274,48.0741,48.1274,13100.0
2014-08-29 10:40:00,63.18,63.28,63.17,63.27,52000.0,48.1274,48.2036,48.1198,48.196,52000.0
2014-08-29 10:45:00,63.28,63.31,63.25,63.27,31300.0,48.2036,48.2265,48.1808,48.196,31300.0
2014-08-29 10:50:00,63.26,63.32,63.25,63.29,29500.0,48.1884,48.2341,48.1808,48.2112,29500.0
2014-08-29 10:55:00,63.29,63.4,63.29,63.38,70900.0,48.2112,48.295,48.2112,48.2798,70900.0
2014-08-29 11:00:00,63.39,63.43,63.39,63.4,36400.0,48.2874,48.3179,48.2874,48.295,36400.0
2014-08-29 11:05:00,63.4,63.44,63.4,63.41,64100.0,48.295,48.3255,48.295,48.3026,64100.0
2014-08-29 11:10:00,63.42,63.47,63.41,63.47,34100.0,48.3103,48.3483,48.3026,48.3483,34100.0
2014-08-29 11:15:00,63.45,63.46,63.44,63.44,20700.0,48.3331,48.3407,48.3255,48.3255,20700.0
2014-08-29 11:20:00,63.44,63.49,63.44,63.47,24800.0,48.3255,48.3636,48.3255,48.3483,24800.0
2014-08-29 11:25:00,63.46,63.52,63.44,63.47,23000.0,48.3407,48.3864,48.3255,48.3483,23000.0
2014-08-29 11:30:00,63.48,63.51,63.44,63.48,32300.0,48.356,48.3788,48.3255,48.356,32300.0
2014-08-29 11:35:00,63.48,63.53,63.48,63.5,46600.0,48.356,48.394,48.356,48.3712,46600.0
2014-08-29 11:40:00,63.49,63.51,63.44,63.46,19600.0,48.3636,48.3788,48.3255,48.3407,19600.0
2014-08-29 11:45:00,63.47,63.52,63.46,63.49,29100.0,48.3483,48.3864,48.3407,48.3636,29100.0
2014-08-29 11:50:00,63.49,63.54,63.49,63.49,69000.0,48.3636,48.4017,48.3636,48.3636,69000.0
2014-08-29 11:55:00,63.5,63.5,63.48,63.49,44400.0,48.3712,48.3712,48.356,48.3636,44400.0
2014-08-29 12:00:00,63.49,63.55,63.45,63.55,66400.0,48.3636,48.4093,48.3331,48.4093,66400.0
2014-08-29 12:05:00,63.54,63.61,63.54,63.59,54000.0,48.4017,48.455,48.4017,48.4398,54000.0
2014-08-29 12:10:00,63.59,63.62,63.58,63.61,35800.0,48.4398,48.4626,48.4321,48.455,35800.0
2014-08-29 12:15:00,63.6,63.62,63.55,63.55,23100.0,48.4474,48.4626,48.4093,48.4093,23100.0
2014-08-29 12:20:00,63.56,63.57,63.51,63.53,23000.0,48.4169,48.4245,48.3788,48.394,23000.0
2014-08-29 12:25:00,63.53,63.6,63.53,63.56,102000.0,48.394,48.4474,48.394,48.4169,102000.0
2014-08-29 12:30:00,63.56,63.6,63.52,63.57,17000.0,48.4169,48.4474,48.3864,48.4245,17000.0
2014-08-29 12:35:00,63.57,63.61,63.56,63.61,23500.0,48.4245,48.455,48.4169,48.455,23500.0
2014-08-29 12:40:00,63.61,63.61,63.54,63.55,23500.0,48.455,48.455,48.4017,48.4093,23500.0
2014-08-29 12:45:00,63.54,63.55,63.52,63.52,40200.0,48.4017,48.4093,48.3864,48.3864,40200.0
2014-08-29 12:50:00,63.52,63.57,63.51,63.56,37500.0,48.3864,48.4245,48.3788,48.4169,37500.0
2014-08-29 12:55:00,63.57,63.61,63.53,63.54,61800.0,48.4245,48.455,48.394,48.4017,61800.0
2014-08-29 13:00:00,63.53,63.6,63.52,63.58,39400.0,48.394,48.4474,48.3864,48.4321,39400.0
2014-08-29 13:05:00,63.59,63.59,63.56,63.58,20100.0,48.4398,48.4398,48.4169,48.4321,20100.0
2014-08-29 13:10:00,63.58,63.6,63.56,63.59,26300.0,48.4321,48.4474,48.4169,48.4398,26300.0
2014-08-29 13:15:00,63.6,63.62,63.6,63.61,9200.0,48.4474,48.4626,48.4474,48.455,9200.0
2014-08-29 13:20:00,63.61,63.61,63.59,63.59,28100.0,48.455,48.455,48.4398,48.4398,28100.0
2014-08-29 13:25:00,63.6,63.62,63.58,63.6,28500.0,48.4474,48.4626,48.4321,48.4474,28500.0
2014-08-29 13:30:00,63.6,63.63,63.59,63.63,11900.0,48.4474,48.4702,48.4398,48.4702,11900.0
2014-08-29 13:35:00,63.62,63.64,63.6,63.64,28300.0,48.4626,48.4778,48.4474,48.4778,28300.0
2014-08-29 13:40:00,63.64,63.67,63.64,63.67,24400.0,48.4778,48.5007,48.4778,48.5007,24400.0
2014-08-29 13:45:00,63.67,63.67,63.63,63.66,17400.0,48.5007,48.5007,48.4702,48.4931,17400.0
2014-08-29 13:50:00,63.65,63.67,63.63,63.63,54800.0,48.4855,48.5007,48.4702,48.4702,54800.0
2014-08-29 13:55:00,63.64,63.64,63.63,63.64,16000.0,48.4778,48.4778,48.4702,48.4778,16000.0
2014-08-29 14:00:00,63.64,63.65,63.62,63.62,52700.0,48.4778,48.4855,48.4626,48.4626,52700.0
2014-08-29 14:05:00,63.62,63.63,63.61,63.62,26400.0,48.4626,48.4702,48.455,48.4626,26400.0
2014-08-29 14:10:00,63.62,63.65,63.61,63.63,29900.0,48.4626,48.4855,48.455,48.4702,29900.0
2014-08-29 14:15:00,63.63,63.63,63.61,63.62,17800.0,48.4702,48.4702,48.455,48.4626,17800.0
2014-08-29 14:20:00,63.62,63.67,63.61,63.66,34300.0,48.4626,48.5007,48.455,48.4931,34300.0
2014-08-29 14:25:00,63.66,63.66,63.63,63.65,29300.0,48.4931,48.4931,48.4702,48.4855,29300.0
2014-08-29 14:30:00,63.65,63.66,63.62,63.63,31900.0,48.4855,48.4931,48.4626,48.4702,31900.0
2014-08-29 14:35:00,63.63,63.66,63.61,63.65,49300.0,48.4702,48.4931,48.455,48.4855,49300.0
2014-08-29 14:40:00,63.66,63.66,63.63,63.65,53000.0,48.4931,48.4931,48.4702,48.4855,53000.0
2014-08-29 14:45:00,63.64,63.67,63.64,63.65,39300.0,48.4778,48.5007,48.4778,48.4855,39300.0
2014-08-29 14:50:00,63.66,63.67,63.64,63.67,32000.0,48.4931,48.5007,48.4778,48.5007,32000.0
2014-08-29 14:55:00,63.67,63.68,63.63,63.64,43600.0,48.5007,48.5083,48.4702,48.4778,43600.0
2014-08-29 15:00:00,63.64,63.66,63.63,63.66,26300.0,48.4778,48.4931,48.4702,48.4931,26300.0
2014-08-29 15:05:00,63.66,63.66,63.62,63.62,66800.0,48.4931,48.4931,48.4626,48.4626,66800.0
2014-08-29 15:10:00,63.63,63.66,63.62,63.65,83200.0,48.4702,48.4931,48.4626,48.4855,83200.0
2014-08-29 15:15:00,63.66,63.66,63.64,63.66,24200.0,48.4931,48.4931,48.4778,48.4931,24200.0
2014-08-29 15:20:00,63.66,63.67,63.62,63.65,39100.0,48.4931,48.5007,48.4626,48.4855,39100.0
2014-08-29 15:25:00,63.65,63.66,63.63,63.65,43900.0,48.4855,48.4931,48.4702,48.4855,43900.0
2014-08-29 15:30:00,63.65,63.67,63.65,63.67,70300.0,48.4855,48.5007,48.4855,48.5007,70300.0
2014-08-29 15:35:00,63.67,63.74,63.67,63.68,59900.0,48.5007,48.554,48.5007,48.5083,59900.0
2014-08-29 15:40:00,63.68,63.77,63.68,63.77,119300.0,48.5083,48.5769,48.5083,48.5769,119300.0
2014-08-29 15:45:00,63.77,63.82,63.75,63.78,129100.0,48.5769,48.615,48.5616,48.5845,129100.0
2014-08-29 15:50:00,63.78,63.86,63.78,63.84,208300.0,48.5845,48.6454,48.5845,48.6302,208300.0
2014-08-29 15:55:00,63.84,63.86,63.83,63.85,211200.0,48.6302,48.6454,48.6226,48.6378,211200.0
2014-09-02 09:30:00,63.87,63.98,63.83,63.93,102900.0,48.653,48.7368,48.6226,48.6987,102900.0
2014-09-02 09:35:00,63.93,63.94,63.84,63.86,78400.0,48.6987,48.7064,48.6302,48.6454,78400.0
2014-09-02 09:40:00,63.86,63.92,63.79,63.82,28700.0,48.6454,48.6911,48.5921,48.615,28700.0
2014-09-02 09:45:00,63.8,63.85,63.77,63.83,135100.0,48.5997,48.6378,48.5769,48.6226,135100.0
2014-09-02 09:50:00,63.83,63.9,63.8,63.9,57800.0,48.6226,48.6759,48.5997,48.6759,57800.0
2014-09-02 09:55:00,63.9,63.91,63.82,63.9,79700.0,48.6759,48.6835,48.615,48.6759,79700.0
2014-09-02 10:00:00,63.91,63.93,63.86,63.88,71700.0,48.6835,48.6987,48.6454,48.6607,71700.0
2014-09-02 10:05:00,63.89,63.94,63.87,63.94,58500.0,48.6683,48.7064,48.653,48.7064,58500.0
2014-09-02 10:10:00,63.94,63.98,63.88,63.91,51400.0,48.7064,48.7368,48.6607,48.6835,51400.0
2014-09-02 10:15:00,63.91,63.91,63.85,63.86,47300.0,48.6835,48.6835,48.6378,48.6454,47300.0
2014-09-02 10:20:00,63.87,63.88,63.82,63.88,32200.0,48.653,48.6607,48.615,48.6607,32200.0
2014-09-02 10:25:00,63.88,63.9,63.84,63.87,35100.0,48.6607,48.6759,48.6302,48.653,35100.0
2014-09-02 10:30:00,63.87,63.91,63.85,63.9,129400.0,48.653,48.6835,48.6378,48.6759,129400.0
2014-09-02 10:35:00,63.89,63.89,63.78,63.81,172400.0,48.6683,48.6683,48.5845,48.6073,172400.0
2014-09-02 10:40:00,63.81,63.85,63.8,63.82,77600.0,48.6073,48.6378,48.5997,48.615,77600.0
2014-09-02 10:45:00,63.82,63.85,63.81,63.85,49700.0,48.615,48.6378,48.6073,48.6378,49700.0
2014-09-02 10:50:00,63.85,63.88,63.84,63.88,89300.0,48.6378,48.6607,48.6302,48.6607,89300.0
2014-09-02 10:55:00,63.88,63.94,63.87,63.93,34700.0,48.6607,48.7064,48.653,48.6987,34700.0
2014-09-02 11:00:00,63.93,63.96,63.88,63.89,82400.0,48.6987,48.7216,48.6607,48.6683,82400.0
2014-09-02 11:05:00,63.89,63.89,63.84,63.87,23800.0,48.6683,48.6683,48.6302,48.653,23800.0
2014-09-02 11:10:00,63.87,63.91,63.85,63.86,57000.0,48.653,48.6835,48.6378,48.6454,57000.0
2014-09-02 11:15:00,63.86,63.86,63.83,63.85,75000.0,48.6454,48.6454,48.6226,48.6378,75000.0
2014-09-02 11:20:00,63.85,63.9,63.82,63.83,39300.0,48.6378,48.6759,48.615,48.6226,39300.0
2014-09-02 11:25:00,63.82,63.85,63.82,63.83,84900.0,48.615,48.6378,48.615,48.6226,84900.0
2014-09-02 11:30:00,63.83,63.85,63.81,63.82,26700.0,48.6226,48.6378,48.6073,48.615,26700.0
2014-09-02 11:35:00,63.82,63.84,63.81,63.81,29100.0,48.615,48.6302,48.6073,48.6073,29100.0
2014-09-02 11:40:00,63.8,63.86,63.78,63.85,43400.0,48.5997,48.6454,48.5845,48.6378,43400.0
2014-09-02 11:45:00,63.85,63.86,63.75,63.78,20300.0,48.6378,48.6454,48.5616,48.5845,20300.0
2014-09-02 11:50:00,63.78,63.78,63.73,63.74,71300.0,48.5845,48.5845,48.5464,48.554,71300.0
2014-09-02 11:55:00,63.75,63.75,63.69,63.7,61200.0,48.5616,48.5616,48.5159,48.5235,61200.0
2014-09-02 12:00:00,63.69,63.71,63.66,63.7,36800.0,48.5159,48.5312,48.4931,48.5235,36800.0
2014-09-02 12:05:00,63.7,63.7,63.65,63.66,86200.0,48.5235,48.5235,48.4855,48.4931,86200.0
2014-09-02 12:10:00,63.66,63.74,63.66,63.73,33200.0,48.4931,48.554,48.4931,48.5464,33200.0
2014-09-02 12:15:00,63.73,63.74,63.71,63.73,23500.0,48.5464,48.554,48.5312,48.5464,23500.0
2014-09-02 12:20:00,63.73,63.75,63.71,63.71,22000.0,48.5464,48.5616,48.5312,48.5312,22000.0
2014-09-02 12:25:00,63.71,63.75,63.71,63.71,38300.0,48.5312,48.5616,48.5312,48.5312,38300.0
2014-09-02 12:30:00,63.71,63.72,63.64,63.69,44200.0,48.5312,48.5388,48.4778,48.5159,44200.0
2014-09-02 12:35:00,63.69,63.69,63.62,63.63,36600.0,48.5159,48.5159,48.4626,48.4702,36600.0
2014-09-02 12:40:00,63.64,63.65,63.58,63.58,41600.0,48.4778,48.4855,48.4321,48.4321,41600.0
2014-09-02 12:45:00,63.59,63.63,63.55,63.6,30600.0,48.4398,48.4702,48.4093,48.4474,30600.0
2014-09-02 12:50:00,63.6,63.65,63.6,63.65,30100.0,48.4474,48.4855,48.4474,48.4855,30100.0
2014-09-02 12:55:00,63.66,63.68,63.65,63.67,41100.0,48.4931,48.5083,48.4855,48.5007,41100.0
2014-09-02 13:00:00,63.67,63.69,63.65,63.66,25500.0,48.5007,48.5159,48.4855,48.4931,25500.0
2014-09-02 13:05:00,63.66,63.73,63.66,63.72,22700.0,48.4931,48.5464,48.4931,48.5388,22700.0
2014-09-02 13:10:00,63.73,63.73,63.71,63.73,13700.0,48.5464,48.5464,48.5312,48.5464,13700.0
2014-09-02 13:15:00,63.72,63.76,63.72,63.74,24400.0,48.5388,48.5692,48.5388,48.554,24400.0
2014-09-02 13:20:00,63.75,63.76,63.73,63.76,13700.0,48.5616,48.5692,48.5464,48.5692,13700.0
2014-09-02 13:25:00,63.76,63.76,63.72,63.74,18100.0,48.5692,48.5692,48.5388,48.554,18100.0
2014-09-02 13:30:00,63.73,63.74,63.71,63.72,21900.0,48.5464,48.554,48.5312,48.5388,21900.0
2014-09-02 13:35:00,63.72,63.72,63.69,63.72,23000.0,48.5388,48.5388,48.5159,48.5388,23000.0
2014-09-02 13:40:00,63.72,63.75,63.7,63.71,18900.0,48.5388,48.5616,48.5235,48.5312,18900.0
2014-09-02 13:45:00,63.71,63.76,63.7,63.76,57000.0,48.5312,48.5692,48.5235,48.5692,57000.0
2014-09-02 13:50:00,63.76,63.8,63.76,63.79,22600.0,48.5692,48.5997,48.5692,48.5921,22600.0
2014-09-02 13:55:00,63.8,63.81,63.78,63.79,19400.0,48.5997,48.6073,48.5845,48.5921,19400.0
2014-09-02 14:00:00,63.79,63.81,63.77,63.81,32400.0,48.5921,48.6073,48.5769,48.6073,32400.0
2014-09-02 14:05:00,63.81,63.81,63.78,63.81,24500.0,48.6073,48.6073,48.5845,48.6073,24500.0
2014-09-02 14:10:00,63.8,63.82,63.78,63.82,15400.0,48.5997,48.615,48.5845,48.615,15400.0
2014-09-02 14:15:00,63.81,63.82,63.78,63.79,29700.0,48.6073,48.615,48.5845,48.5921,29700.0
2014-09-02 14:20:00,63.79,63.81,63.77,63.8,45200.0,48.5921,48.6073,48.5769,48.5997,45200.0
2014-09-02 14:25:00,63.8,63.81,63.79,63.8,27900.0,48.5997,48.6073,48.5921,48.5997,27900.0
2014-09-02 14:30:00,63.8,63.81,63.8,63.8,34500.0,48.5997,48.6073,48.5997,48.5997,34500.0
2014-09-02 14:35:00,63.8,63.83,63.8,63.82,31000.0,48.5997,48.6226,48.5997,48.615,31000.0
2014-09-02 14:40:00,63.82,63.83,63.8,63.81,34100.0,48.615,48.6226,48.5997,48.6073,34100.0
2014-09-02 14:45:00,63.81,63.83,63.8,63.81,40300.0,48.6073,48.6226,48.5997,48.6073,40300.0
2014-09-02 14:50:00,63.81,63.84,63.8,63.8,35400.0,48.6073,48.6302,48.5997,48.5997,35400.0
2014-09-02 14:55:00,63.82,63.84,63.8,63.8,95800.0,48.615,48.6302,48.5997,48.5997,95800.0
2014-09-02 15:00:00,63.81,63.87,63.8,63.87,64700.0,48.6073,48.653,48.5997,48.653,64700.0
2014-09-02 15:05:00,63.86,63.86,63.82,63.83,64000.0,48.6454,48.6454,48.615,48.6226,64000.0
2014-09-02 15:10:00,63.83,63.83,63.82,63.83,19000.0,48.6226,48.6226,48.615,48.6226,19000.0
2014-09-02 15:15:00,63.83,63.84,63.8,63.83,43600.0,48.6226,48.6302,48.5997,48.6226,43600.0
2014-09-02 15:20:00,63.83,63.84,63.82,63.83,49600.0,48.6226,48.6302,48.615,48.6226,49600.0
2014-09-02 15:25:00,63.83,63.87,63.82,63.83,100800.0,48.6226,48.653,48.615,48.6226,100800.0
2014-09-02 15:30:00,63.84,63.85,63.8,63.84,71300.0,48.6302,48.6378,48.5997,48.6302,71300.0
2014-09-02 15:35:00,63.83,63.87,63.83,63.87,58900.0,48.6226,48.653,48.6226,48.653,58900.0
2014-09-02 15:40:00,63.87,63.9,63.85,63.89,67400.0,48.653,48.6759,48.6378,48.6683,67400.0
2014-09-02 15:45:00,63.9,63.9,63.87,63.88,64200.0,48.6759,48.6759,48.653,48.6607,64200.0
2014-09-02 15:50:00,63.87,63.91,63.87,63.91,201300.0,48.653,48.6835,48.653,48.6835,201300.0
2014-09-02 15:55:00,63.91,63.92,63.88,63.9,131900.0,48.6835,48.6911,48.6607,48.6759,131900.0
2014-09-03 09:30:00,64.0,64.12,63.95,64.05,126400.0,48.7521,48.8435,48.714,48.7902,126400.0
2014-09-03 09:35:00,64.07,64.13,63.98,64.02,71800.0,48.8054,48.8511,48.7368,48.7673,71800.0
2014-09-03 09:40:00,64.03,64.17,64.03,64.17,39600.0,48.7749,48.8816,48.7749,48.8816,39600.0
2014-09-03 09:45:00,64.18,64.31,64.16,64.29,73900.0,48.8892,48.9882,48.8739,48.973,73900.0
2014-09-03 09:50:00,64.29,64.35,64.22,64.24,78100.0,48.973,49.0187,48.9197,48.9349,78100.0
2014-09-03 09:55:00,64.23,64.28,64.19,64.22,67100.0,48.9273,48.9654,48.8968,48.9197,67100.0
2014-09-03 10:00:00,64.22,64.23,64.17,64.2,53200.0,48.9197,48.9273,48.8816,48.9044,53200.0
2014-09-03 10:05:00,64.21,64.28,64.21,64.28,28400.0,48.912,48.9654,48.912,48.9654,28400.0
2014-09-03 10:10:00,64.27,64.33,64.26,64.3,49600.0,48.9577,49.0034,48.9501,48.9806,49600.0
2014-09-03 10:15:00,64.31,64.33,64.29,64.29,54000.0,48.9882,49.0034,48.973,48.973,54000.0
2014-09-03 10:20:00,64.29,64.31,64.26,64.3,62400.0,48.973,48.9882,48.9501,48.9806,62400.0
2014-09-03 10:25:00,64.3,64.33,64.29,64.32,57300.0,48.9806,49.0034,48.973,48.9958,57300.0
2014-09-03 10:30:00,64.32,64.34,64.31,64.32,61800.0,48.9958,49.0111,48.9882,48.9958,61800.0
2014-09-03 10:35:00,64.31,64.34,64.31,64.33,41400.0,48.9882,49.0111,48.9882,49.0034,41400.0
2014-09-03 10:40:00,64.33,64.4,64.33,64.38,54800.0,49.0034,49.0568,49.0034,49.0415,54800.0
2014-09-03 10:45:00,64.38,64.47,64.36,64.46,67100.0,49.0415,49.1101,49.0263,49.1025,67100.0
2014-09-03 10:50:00,64.46,64.46,64.36,64.38,33400.0,49.1025,49.1025,49.0263,49.0415,33400.0
2014-09-03 10:55:00,64.37,64.47,64.37,64.42,103200.0,49.0339,49.1101,49.0339,49.072,103200.0
2014-09-03 11:00:00,64.43,64.45,64.38,64.38,137300.0,49.0796,49.0949,49.0415,49.0415,137300.0
2014-09-03 11:05:00,64.39,64.39,64.35,64.38,45900.0,49.0492,49.0492,49.0187,49.0415,45900.0
2014-09-03 11:10:00,64.39,64.39,64.36,64.36,44800.0,49.0492,49.0492,49.0263,49.0263,44800.0
2014-09-03 11:15:00,64.36,64.36,64.26,64.31,56800.0,49.0263,49.0263,48.9501,48.9882,56800.0
2014-09-03 11:20:00,64.32,64.34,64.27,64.27,45000.0,48.9958,49.0111,48.9577,48.9577,45000.0
2014-09-03 11:25:00,64.27,64.33,64.26,64.28,61700.0,48.9577,49.0034,48.9501,48.9654,61700.0
2014-09-03 11:30:00,64.28,64.3,64.27,64.3,36400.0,48.9654,48.9806,48.9577,48.9806,36400.0
2014-09-03 11:35:00,64.3,64.34,64.28,64.33,225300.0,48.9806,49.0111,48.9654,49.0034,225300.0
2014-09-03 11:40:00,64.33,64.33,64.24,64.27,80100.0,49.0034,49.0034,48.9349,48.9577,80100.0
2014-09-03 11:45:00,64.27,64.28,64.22,64.23,52400.0,48.9577,48.9654,48.9197,48.9273,52400.0
2014-09-03 11:50:00,64.23,64.28,64.22,64.27,47100.0,48.9273,48.9654,48.9197,48.9577,47100.0
2014-09-03 11:55:00,64.27,64.27,64.24,64.25,51000.0,48.9577,48.9577,48.9349,48.9425,51000.0
2014-09-03 12:00:00,64.25,64.27,64.24,64.26,48900.0,48.9425,48.9577,48.9349,48.9501,48900.0
2014-09-03 12:05:00,64.25,64.27,64.25,64.26,27500.0,48.9425,48.9577,48.9425,48.9501,27500.0
2014-09-03 12:10:00,64.25,64.31,64.25,64.3,64200.0,48.9425,48.9882,48.9425,48.9806,64200.0
2014-09-03 12:15:00,64.3,64.32,64.3,64.31,21700.0,48.9806,48.9958,48.9806,48.9882,21700.0
2014-09-03 12:20:00,64.31,64.34,64.31,64.34,23500.0,48.9882,49.0111,48.9882,49.0111,23500.0
2014-09-03 12:25:00,64.34,64.38,64.34,64.38,153400.0,49.0111,49.0415,49.0111,49.0415,153400.0
2014-09-03 12:30:00,64.37,64.42,64.37,64.41,79700.0,49.0339,49.072,49.0339,49.0644,79700.0
2014-09-03 12:35:00,64.4,64.49,64.4,64.49,62000.0,49.0568,49.1253,49.0568,49.1253,62000.0
2014-09-03 12:40:00,64.48,64.57,64.48,64.57,101200.0,49.1177,49.1863,49.1177,49.1863,101200.0
2014-09-03 12:45:00,64.56,64.59,64.46,64.47,48200.0,49.1787,49.2015,49.1025,49.1101,48200.0
2014-09-03 12:50:00,64.47,64.47,64.4,64.46,47600.0,49.1101,49.1101,49.0568,49.1025,47600.0
2014-09-03 12:55:00,64.46,64.51,64.45,64.47,50700.0,49.1025,49.1406,49.0949,49.1101,50700.0
2014-09-03 13:00:00,64.46,64.47,64.4,64.4,11100.0,49.1025,49.1101,49.0568,49.0568,11100.0
2014-09-03 13:05:00,64.4,64.41,64.37,64.38,43000.0,49.0568,49.0644,49.0339,49.0415,43000.0
2014-09-03 13:10:00,64.38,64.38,64.36,64.37,33400.0,49.0415,49.0415,49.0263,49.0339,33400.0
2014-09-03 13:15:00,64.37,64.37,64.34,64.34,29000.0,49.0339,49.0339,49.0111,49.0111,29000.0
2014-09-03 13:20:00,64.35,64.39,64.32,64.39,46500.0,49.0187,49.0492,48.9958,49.0492,46500.0
2014-09-03 13:25:00,64.38,64.4,64.34,64.35,66800.0,49.0415,49.0568,49.0111,49.0187,66800.0
2014-09-03 13:30:00,64.36,64.38,64.35,64.37,37100.0,49.0263,49.0415,49.0187,49.0339,37100.0
2014-09-03 13:35:00,64.37,64.38,64.35,64.36,33000.0,49.0339,49.0415,49.0187,49.0263,33000.0
2014-09-03 13:40:00,64.36,64.38,64.34,64.37,24600.0,49.0263,49.0415,49.0111,49.0339,24600.0
2014-09-03 13:45:00,64.37,64.38,64.35,64.35,24100.0,49.0339,49.0415,49.0187,49.0187,24100.0
2014-09-03 13:50:00,64.36,64.36,64.31,64.31,31400.0,49.0263,49.0263,48.9882,48.9882,31400.0
2014-09-03 13:55:00,64.3,64.31,64.3,64.3,9000.0,48.9806,48.9882,48.9806,48.9806,9000.0
2014-09-03 14:00:00,64.31,64.31,64.28,64.29,37700.0,48.9882,48.9882,48.9654,48.973,37700.0
2014-09-03 14:05:00,64.3,64.36,64.29,64.35,56600.0,48.9806,49.0263,48.973,49.0187,56600.0
2014-09-03 14:10:00,64.35,64.38,64.35,64.38,64400.0,49.0187,49.0415,49.0187,49.0415,64400.0
2014-09-03 14:15:00,64.38,64.4,64.33,64.33,59100.0,49.0415,49.0568,49.0034,49.0034,59100.0
2014-09-03 14:20:00,64.33,64.35,64.3,64.33,37300.0,49.0034,49.0187,48.9806,49.0034,37300.0
2014-09-03 14:25:00,64.32,64.34,64.3,64.34,43800.0,48.9958,49.0111,48.9806,49.0111,43800.0
2014-09-03 14:30:00,64.34,64.35,64.32,64.32,36800.0,49.0111,49.0187,48.9958,48.9958,36800.0
2014-09-03 14:35:00,64.32,64.33,64.32,64.32,25700.0,48.9958,49.0034,48.9958,48.9958,25700.0
2014-09-03 14:40:00,64.32,64.33,64.29,64.31,51800.0,48.9958,49.0034,48.973,48.9882,51800.0
2014-09-03 14:45:00,64.31,64.32,64.31,64.31,24600.0,48.9882,48.9958,48.9882,48.9882,24600.0
2014-09-03 14:50:00,64.31,64.32,64.3,64.31,56600.0,48.9882,48.9958,48.9806,48.9882,56600.0
2014-09-03 14:55:00,64.31,64.32,64.29,64.3,45500.0,48.9882,48.9958,48.973,48.9806,45500.0
2014-09-03 15:00:00,64.3,64.31,64.29,64.31,87600.0,48.9806,48.9882,48.973,48.9882,87600.0
2014-09-03 15:05:00,64.3,64.33,64.29,64.33,50400.0,48.9806,49.0034,48.973,49.0034,50400.0
2014-09-03 15:10:00,64.34,64.34,64.3,64.33,46200.0,49.0111,49.0111,48.9806,49.0034,46200.0
2014-09-03 15:15:00,64.32,64.34,64.29,64.34,106300.0,48.9958,49.0111,48.973,49.0111,106300.0
2014-09-03 15:20:00,64.34,64.34,64.3,64.3,43800.0,49.0111,49.0111,48.9806,48.9806,43800.0
2014-09-03 15:25:00,64.31,64.32,64.3,64.3,29800.0,48.9882,48.9958,48.9806,48.9806,29800.0
2014-09-03 15:30:00,64.31,64.33,64.3,64.33,76200.0,48.9882,49.0034,48.9806,49.0034,76200.0
2014-09-03 15:35:00,64.33,64.34,64.32,64.33,48200.0,49.0034,49.0111,48.9958,49.0034,48200.0
2014-09-03 15:40:00,64.34,64.36,64.31,64.31,118400.0,49.0111,49.0263,48.9882,48.9882,118400.0
2014-09-03 15:45:00,64.31,64.32,64.29,64.31,157500.0,48.9882,48.9958,48.973,48.9882,157500.0
2014-09-03 15:50:00,64.31,64.31,64.29,64.3,159000.0,48.9882,48.9882,48.973,48.9806,159000.0
2014-09-03 15:55:00,64.3,64.32,64.3,64.32,273800.0,48.9806,48.9958,48.9806,48.9958,273800.0
2014-09-04 09:30:00,64.24,64.4,64.15,64.38,136200.0,48.9349,49.0568,48.8663,49.0415,136200.0
2014-09-04 09:35:00,64.37,64.5,64.36,64.43,46500.0,49.0339,49.1329,49.0263,49.0796,46500.0
2014-09-04 09:40:00,64.44,64.53,64.41,64.41,56800.0,49.0872,49.1558,49.0644,49.0644,56800.0
2014-09-04 09:45:00,64.44,64.53,64.41,64.5,61000.0,49.0872,49.1558,49.0644,49.1329,61000.0
2014-09-04 09:50:00,64.5,64.54,64.43,64.48,277800.0,49.1329,49.1634,49.0796,49.1177,277800.0
2014-09-04 09:55:00,64.48,64.54,64.48,64.51,36000.0,49.1177,49.1634,49.1177,49.1406,36000.0
2014-09-04 10:00:00,64.51,64.52,64.41,64.44,46700.0,49.1406,49.1482,49.0644,49.0872,46700.0
2014-09-04 10:05:00,64.44,64.44,64.39,64.42,101600.0,49.0872,49.0872,49.0492,49.072,101600.0
2014-09-04 10:10:00,64.42,64.47,64.39,64.44,116600.0,49.072,49.1101,49.0492,49.0872,116600.0
2014-09-04 10:15:00,64.45,64.48,64.41,64.44,112300.0,49.0949,49.1177,49.0644,49.0872,112300.0
2014-09-04 10:20:00,64.44,64.49,64.43,64.46,98100.0,49.0872,49.1253,49.0796,49.1025,98100.0
2014-09-04 10:25:00,64.46,64.48,64.44,64.45,50300.0,49.1025,49.1177,49.0872,49.0949,50300.0
2014-09-04 10:30:00,64.45,64.49,64.38,64.38,175000.0,49.0949,49.1253,49.0415,49.0415,175000.0
2014-09-04 10:35:00,64.38,64.39,64.36,64.37,49900.0,49.0415,49.0492,49.0263,49.0339,49900.0
2014-09-04 10:40:00,64.37,64.41,64.35,64.41,36200.0,49.0339,49.0644,49.0187,49.0644,36200.0
2014-09-04 10:45:00,64.41,64.42,64.33,64.39,99700.0,49.0644,49.072,49.0034,49.0492,99700.0
2014-09-04 10:50:00,64.39,64.4,64.34,64.35,58100.0,49.0492,49.0568,49.0111,49.0187,58100.0
2014-09-04 10:55:00,64.35,64.36,64.3,64.35,103300.0,49.0187,49.0263,48.9806,49.0187,103300.0
2014-09-04 11:00:00,64.35,64.37,64.34,64.35,49000.0,49.0187,49.0339,49.0111,49.0187,49000.0
2014-09-04 11:05:00,64.35,64.36,64.33,64.33,501600.0,49.0187,49.0263,49.0034,49.0034,501600.0
2014-09-04 11:10:00,64.33,64.34,64.24,64.26,82500.0,49.0034,49.0111,48.9349,48.9501,82500.0
2014-09-04 11:15:00,64.26,64.28,64.22,64.24,68900.0,48.9501,48.9654,48.9197,48.9349,68900.0
2014-09-04 11:20:00,64.24,64.27,64.22,64.24,85500.0,48.9349,48.9577,48.9197,48.9349,85500.0
2014-09-04 11:25:00,64.24,64.24,64.18,64.18,37800.0,48.9349,48.9349,48.8892,48.8892,37800.0
2014-09-04 11:30:00,64.18,64.22,64.16,64.17,77800.0,48.8892,48.9197,48.8739,48.8816,77800.0
2014-09-04 11:35:00,64.18,64.18,64.09,64.1,65800.0,48.8892,48.8892,48.8206,48.8282,65800.0
2014-09-04 11:40:00,64.1,64.13,64.08,64.1,162300.0,48.8282,48.8511,48.813,48.8282,162300.0
2014-09-04 11:45:00,64.11,64.11,64.04,64.04,92400.0,48.8359,48.8359,48.7825,48.7825,92400.0
2014-09-04 11:50:00,64.05,64.07,64.01,64.03,42200.0,48.7902,48.8054,48.7597,48.7749,42200.0
2014-09-04 11:55:00,64.03,64.04,63.98,64.0,66000.0,48.7749,48.7825,48.7368,48.7521,66000.0
2014-09-04 12:00:00,63.99,64.07,63.99,64.07,54500.0,48.7445,48.8054,48.7445,48.8054,54500.0
2014-09-04 12:05:00,64.06,64.07,64.04,64.06,31800.0,48.7978,48.8054,48.7825,48.7978,31800.0
2014-09-04 12:10:00,64.06,64.11,64.06,64.1,94400.0,48.7978,48.8359,48.7978,48.8282,94400.0
2014-09-04 12:15:00,64.1,64.11,64.04,64.06,96300.0,48.8282,48.8359,48.7825,48.7978,96300.0
2014-09-04 12:20:00,64.05,64.06,64.01,64.05,16500.0,48.7902,48.7978,48.7597,48.7902,16500.0
2014-09-04 12:25:00,64.06,64.06,64.02,64.04,27500.0,48.7978,48.7978,48.7673,48.7825,27500.0
2014-09-04 12:30:00,64.03,64.04,64.01,64.03,21900.0,48.7749,48.7825,48.7597,48.7749,21900.0
2014-09-04 12:35:00,64.04,64.05,64.01,64.02,25500.0,48.7825,48.7902,48.7597,48.7673,25500.0
2014-09-04 12:40:00,64.01,64.02,63.97,64.0,52100.0,48.7597,48.7673,48.7292,48.7521,52100.0
2014-09-04 12:45:00,64.01,64.04,64.0,64.03,90800.0,48.7597,48.7825,48.7521,48.7749,90800.0
2014-09-04 12:50:00,64.03,64.06,64.02,64.02,48500.0,48.7749,48.7978,48.7673,48.7673,48500.0
2014-09-04 12:55:00,64.02,64.05,63.99,64.0,54000.0,48.7673,48.7902,48.7445,48.7521,54000.0
2014-09-04 13:00:00,64.0,64.03,63.99,64.01,69300.0,48.7521,48.7749,48.7445,48.7597,69300.0
2014-09-04 13:05:00,64.01,64.09,63.99,64.09,52800.0,48.7597,48.8206,48.7445,48.8206,52800.0
2014-09-04 13:10:00,64.08,64.11,64.08,64.09,30900.0,48.813,48.8359,48.813,48.8206,30900.0
2014-09-04 13:15:00,64.1,64.15,64.09,64.15,39800.0,48.8282,48.8663,48.8206,48.8663,39800.0
2014-09-04 13:20:00,64.15,64.19,64.14,64.19,24100.0,48.8663,48.8968,48.8587,48.8968,24100.0
2014-09-04 13:25:00,64.19,64.21,64.16,64.19,34700.0,48.8968,48.912,48.8739,48.8968,34700.0
2014-09-04 13:30:00,64.19,64.2,64.17,64.18,29900.0,48.8968,48.9044,48.8816,48.8892,29900.0
2014-09-04 13:35:00,64.17,64.17,64.09,64.1,60500.0,48.8816,48.8816,48.8206,48.8282,60500.0
2014-09-04 13:40:00,64.11,64.11,64.09,64.1,29100.0,48.8359,48.8359,48.8206,48.8282,29100.0
2014-09-04 13:45:00,64.11,64.13,64.07,64.07,28200.0,48.8359,48.8511,48.8054,48.8054,28200.0
2014-09-04 13:50:00,64.08,64.1,64.04,64.1,40300.0,48.813,48.8282,48.7825,48.8282,40300.0
2014-09-04 13:55:00,64.1,64.11,64.06,64.06,24600.0,48.8282,48.8359,48.7978,48.7978,24600.0
2014-09-04 14:00:00,64.07,64.11,64.05,64.11,33400.0,48.8054,48.8359,48.7902,48.8359,33400.0
2014-09-04 14:05:00,64.11,64.11,64.05,64.08,24300.0,48.8359,48.8359,48.7902,48.813,24300.0
2014-09-04 14:10:00,64.07,64.08,64.05,64.06,19100.0,48.8054,48.813,48.7902,48.7978,19100.0
2014-09-04 14:15:00,64.06,64.08,64.04,64.05,30000.0,48.7978,48.813,48.7825,48.7902,30000.0
2014-09-04 14:20:00,64.04,64.06,64.04,64.05,14600.0,48.7825,48.7978,48.7825,48.7902,14600.0
2014-09-04 14:25:00,64.05,64.05,63.96,64.0,86500.0,48.7902,48.7902,48.7216,48.7521,86500.0
2014-09-04 14:30:00,63.99,64.01,63.92,63.93,53800.0,48.7445,48.7597,48.6911,48.6987,53800.0
2014-09-04 14:35:00,63.94,64.0,63.94,63.95,48100.0,48.7064,48.7521,48.7064,48.714,48100.0
2014-09-04 14:40:00,63.95,63.96,63.89,63.9,82000.0,48.714,48.7216,48.6683,48.6759,82000.0
2014-09-04 14:45:00,63.9,63.91,63.82,63.82,58000.0,48.6759,48.6835,48.615,48.615,58000.0
2014-09-04 14:50:00,63.82,63.86,63.79,63.83,50600.0,48.615,48.6454,48.5921,48.6226,50600.0
2014-09-04 14:55:00,63.84,63.87,63.77,63.79,87500.0,48.6302,48.653,48.5769,48.5921,87500.0
2014-09-04 15:00:00,63.8,63.82,63.75,63.78,100400.0,48.5997,48.615,48.5616,48.5845,100400.0
2014-09-04 15:05:00,63.78,63.82,63.76,63.77,80000.0,48.5845,48.615,48.5692,48.5769,80000.0
2014-09-04 15:10:00,63.77,63.8,63.74,63.75,92800.0,48.5769,48.5997,48.554,48.5616,92800.0
2014-09-04 15:15:00,63.75,63.79,63.64,63.68,87700.0,48.5616,48.5921,48.4778,48.5083,87700.0
2014-09-04 15:20:00,63.69,63.73,63.66,63.7,54300.0,48.5159,48.5464,48.4931,48.5235,54300.0
2014-09-04 15:25:00,63.7,63.77,63.7,63.77,95600.0,48.5235,48.5769,48.5235,48.5769,95600.0
2014-09-04 15:30:00,63.77,63.8,63.75,63.76,102500.0,48.5769,48.5997,48.5616,48.5692,102500.0
2014-09-04 15:35:00,63.75,63.79,63.74,63.76,64200.0,48.5616,48.5921,48.554,48.5692,64200.0
2014-09-04 15:40:00,63.77,63.8,63.76,63.8,132400.0,48.5769,48.5997,48.5692,48.5997,132400.0
2014-09-04 15:45:00,63.79,64.03,63.77,64.01,403000.0,48.5921,48.7749,48.5769,48.7597,403000.0
2014-09-04 15:50:00,64.02,64.05,63.95,64.04,362000.0,48.7673,48.7902,48.714,48.7825,362000.0
2014-09-04 15:55:00,64.04,64.06,64.0,64.0,476900.0,48.7825,48.7978,48.7521,48.7521,476900.0
2014-09-05 09:30:00,64.11,64.3,64.02,64.02,132100.0,48.8359,48.9806,48.7673,48.7673,132100.0
2014-09-05 09:35:00,64.03,64.03,63.81,63.82,89500.0,48.7749,48.7749,48.6073,48.615,89500.0
2014-09-05 09:40:00,63.81,63.93,63.68,63.88,78600.0,48.6073,48.6987,48.5083,48.6607,78600.0
2014-09-05 09:45:00,63.9,64.21,63.9,64.18,126000.0,48.6759,48.912,48.6759,48.8892,126000.0
2014-09-05 09:50:00,64.19,64.27,64.09,64.1,62500.0,48.8968,48.9577,48.8206,48.8282,62500.0
2014-09-05 09:55:00,64.09,64.23,64.08,64.2,66100.0,48.8206,48.9273,48.813,48.9044,66100.0
2014-09-05 10:00:00,64.21,64.23,63.98,64.02,79800.0,48.912,48.9273,48.7368,48.7673,79800.0
2014-09-05 10:05:00,64.02,64.17,63.99,64.14,65800.0,48.7673,48.8816,48.7445,48.8587,65800.0
2014-09-05 10:10:00,64.14,64.18,64.04,64.06,55000.0,48.8587,48.8892,48.7825,48.7978,55000.0
2014-09-05 10:15:00,64.06,64.15,64.04,64.14,332800.0,48.7978,48.8663,48.7825,48.8587,332800.0
2014-09-05 10:20:00,64.14,64.16,64.05,64.06,43700.0,48.8587,48.8739,48.7902,48.7978,43700.0
2014-09-05 10:25:00,64.06,64.11,64.03,64.07,79300.0,48.7978,48.8359,48.7749,48.8054,79300.0
2014-09-05 10:30:00,64.07,64.07,63.98,64.06,41500.0,48.8054,48.8054,48.7368,48.7978,41500.0
2014-09-05 10:35:00,64.06,64.06,63.97,63.97,73000.0,48.7978,48.7978,48.7292,48.7292,73000.0
2014-09-05 10:40:00,63.97,64.03,63.93,64.0,92300.0,48.7292,48.7749,48.6987,48.7521,92300.0
2014-09-05 10:45:00,64.01,64.05,63.93,63.93,68500.0,48.7597,48.7902,48.6987,48.6987,68500.0
2014-09-05 10:50:00,63.92,64.07,63.91,64.07,38400.0,48.6911,48.8054,48.6835,48.8054,38400.0
2014-09-05 10:55:00,64.06,64.06,63.98,64.01,78200.0,48.7978,48.7978,48.7368,48.7597,78200.0
2014-09-05 11:00:00,64.02,64.04,63.96,64.04,62200.0,48.7673,48.7825,48.7216,48.7825,62200.0
2014-09-05 11:05:00,64.05,64.09,64.01,64.05,50000.0,48.7902,48.8206,48.7597,48.7902,50000.0
2014-09-05 11:10:00,64.05,64.06,64.0,64.0,39200.0,48.7902,48.7978,48.7521,48.7521,39200.0
2014-09-05 11:15:00,64.0,64.03,63.96,63.97,32400.0,48.7521,48.7749,48.7216,48.7292,32400.0
2014-09-05 11:20:00,63.97,64.04,63.97,64.01,45300.0,48.7292,48.7825,48.7292,48.7597,45300.0
2014-09-05 11:25:00,64.01,64.03,63.99,64.03,30700.0,48.7597,48.7749,48.7445,48.7749,30700.0
2014-09-05 11:30:00,64.03,64.05,63.99,64.0,36600.0,48.7749,48.7902,48.7445,48.7521,36600.0
2014-09-05 11:35:00,64.0,64.02,63.96,63.96,45800.0,48.7521,48.7673,48.7216,48.7216,45800.0
2014-09-05 11:40:00,63.96,64.05,63.96,64.02,36200.0,48.7216,48.7902,48.7216,48.7673,36200.0
2014-09-05 11:45:00,64.02,64.06,64.01,64.03,16600.0,48.7673,48.7978,48.7597,48.7749,16600.0
2014-09-05 11:50:00,64.03,64.07,64.01,64.05,38000.0,48.7749,48.8054,48.7597,48.7902,38000.0
2014-09-05 11:55:00,64.05,64.12,64.05,64.12,29500.0,48.7902,48.8435,48.7902,48.8435,29500.0
2014-09-05 12:00:00,64.12,64.18,64.11,64.16,37400.0,48.8435,48.8892,48.8359,48.8739,37400.0
2014-09-05 12:05:00,64.16,64.19,64.08,64.1,35200.0,48.8739,48.8968,48.813,48.8282,35200.0
2014-09-05 12:10:00,64.1,64.17,64.09,64.15,50600.0,48.8282,48.8816,48.8206,48.8663,50600.0
2014-09-05 12:15:00,64.15,64.18,64.11,64.12,90000.0,48.8663,48.8892,48.8359,48.8435,90000.0
2014-09-05 12:20:00,64.12,64.15,64.09,64.14,58000.0,48.8435,48.8663,48.8206,48.8587,58000.0
2014-09-05 12:25:00,64.14,64.16,64.11,64.14,47600.0,48.8587,48.8739,48.8359,48.8587,47600.0
2014-09-05 12:30:00,64.14,64.22,64.13,64.2,49600.0,48.8587,48.9197,48.8511,48.9044,49600.0
2014-09-05 12:35:00,64.2,64.21,64.17,64.2,48300.0,48.9044,48.912,48.8816,48.9044,48300.0
2014-09-05 12:40:00,64.2,64.25,64.2,64.23,34900.0,48.9044,48.9425,48.9044,48.9273,34900.0
2014-09-05 12:45:00,64.23,64.24,64.21,64.21,26800.0,48.9273,48.9349,48.912,48.912,26800.0
2014-09-05 12:50:00,64.21,64.22,64.19,64.19,24700.0,48.912,48.9197,48.8968,48.8968,24700.0
2014-09-05 12:55:00,64.2,64.21,64.14,64.14,28100.0,48.9044,48.912,48.8587,48.8587,28100.0
2014-09-05 13:00:00,64.16,64.21,64.14,64.19,44300.0,48.8739,48.912,48.8587,48.8968,44300.0
2014-09-05 13:05:00,64.19,64.25,64.19,64.23,25600.0,48.8968,48.9425,48.8968,48.9273,25600.0
2014-09-05 13:10:00,64.23,64.25,64.19,64.19,29800.0,48.9273,48.9425,48.8968,48.8968,29800.0
2014-09-05 13:15:00,64.18,64.2,64.18,64.19,37600.0,48.8892,48.9044,48.8892,48.8968,37600.0
2014-09-05 13:20:00,64.19,64.2,64.15,64.15,31900.0,48.8968,48.9044,48.8663,48.8663,31900.0
2014-09-05 13:25:00,64.15,64.16,64.13,64.16,21200.0,48.8663,48.8739,48.8511,48.8739,21200.0
2014-09-05 13:30:00,64.16,64.17,64.14,64.14,24700.0,48.8739,48.8816,48.8587,48.8587,24700.0
2014-09-05 13:35:00,64.14,64.19,64.14,64.19,29600.0,48.8587,48.8968,48.8587,48.8968,29600.0
2014-09-05 13:40:00,64.19,64.19,64.1,64.11,29900.0,48.8968,48.8968,48.8282,48.8359,29900.0
2014-09-05 13:45:00,64.11,64.14,64.09,64.14,28800.0,48.8359,48.8587,48.8206,48.8587,28800.0
2014-09-05 13:50:00,64.14,64.19,64.13,64.19,16000.0,48.8587,48.8968,48.8511,48.8968,16000.0
2014-09-05 13:55:00,64.19,64.21,64.17,64.2,32400.0,48.8968,48.912,48.8816,48.9044,32400.0
2014-09-05 14:00:00,64.19,64.26,64.19,64.26,62000.0,48.8968,48.9501,48.8968,48.9501,62000.0
2014-09-05 14:05:00,64.25,64.3,64.24,64.28,43300.0,48.9425,48.9806,48.9349,48.9654,43300.0
2014-09-05 14:10:00,64.29,64.31,64.27,64.3,49200.0,48.973,48.9882,48.9577,48.9806,49200.0
2014-09-05 14:15:00,64.3,64.3,64.26,64.3,21300.0,48.9806,48.9806,48.9501,48.9806,21300.0
2014-09-05 14:20:00,64.3,64.34,64.28,64.34,56700.0,48.9806,49.0111,48.9654,49.0111,56700.0
2014-09-05 14:25:00,64.34,64.34,64.28,64.34,99600.0,49.0111,49.0111,48.9654,49.0111,99600.0
2014-09-05 14:30:00,64.34,64.35,64.31,64.34,69700.0,49.0111,49.0187,48.9882,49.0111,69700.0
2014-09-05 14:35:00,64.34,64.35,64.31,64.33,63200.0,49.0111,49.0187,48.9882,49.0034,63200.0
2014-09-05 14:40:00,64.33,64.34,64.31,64.33,73800.0,49.0034,49.0111,48.9882,49.0034,73800.0
2014-09-05 14:45:00,64.34,64.34,64.32,64.34,38500.0,49.0111,49.0111,48.9958,49.0111,38500.0
2014-09-05 14:50:00,64.34,64.34,64.28,64.28,67100.0,49.0111,49.0111,48.9654,48.9654,67100.0
2014-09-05 14:55:00,64.28,64.3,64.26,64.28,69000.0,48.9654,48.9806,48.9501,48.9654,69000.0
2014-09-05 15:00:00,64.28,64.29,64.23,64.25,124500.0,48.9654,48.973,48.9273,48.9425,124500.0
2014-09-05 15:05:00,64.26,64.31,64.24,64.27,93100.0,48.9501,48.9882,48.9349,48.9577,93100.0
2014-09-05 15:10:00,64.27,64.27,64.23,64.23,47900.0,48.9577,48.9577,48.9273,48.9273,47900.0
2014-09-05 15:15:00,64.24,64.26,64.23,64.23,51500.0,48.9349,48.9501,48.9273,48.9273,51500.0
2014-09-05 15:20:00,64.22,64.26,64.22,64.26,35000.0,48.9197,48.9501,48.9197,48.9501,35000.0
2014-09-05 15:25:00,64.26,64.26,64.25,64.26,38200.0,48.9501,48.9501,48.9425,48.9501,38200.0
2014-09-05 15:30:00,64.26,64.26,64.25,64.25,51200.0,48.9501,48.9501,48.9425,48.9425,51200.0
2014-09-05 15:35:00,64.25,64.26,64.23,64.25,63700.0,48.9425,48.9501,48.9273,48.9425,63700.0
2014-09-05 15:40:00,64.25,64.29,64.24,64.29,92700.0,48.9425,48.973,48.9349,48.973,92700.0
2014-09-05 15:45:00,64.29,64.3,64.28,64.28,133600.0,48.973,48.9806,48.9654,48.9654,133600.0
2014-09-05 15:50:00,64.28,64.3,64.26,64.27,323300.0,48.9654,48.9806,48.9501,48.9577,323300.0
2014-09-05 15:55:00,64.26,64.32,64.24,64.3,394300.0,48.9501,48.9958,48.9349,48.9806,394300.0
2014-09-08 09:30:00,64.4,64.47,64.32,64.37,102500.0,49.0568,49.1101,48.9958,49.0339,102500.0
2014-09-08 09:35:00,64.37,64.48,64.37,64.44,108600.0,49.0339,49.1177,49.0339,49.0872,108600.0
2014-09-08 09:40:00,64.43,64.46,64.38,64.39,52000.0,49.0796,49.1025,49.0415,49.0492,52000.0
2014-09-08 09:45:00,64.39,64.42,64.34,64.4,71700.0,49.0492,49.072,49.0111,49.0568,71700.0
2014-09-08 09:50:00,64.4,64.47,64.4,64.47,61800.0,49.0568,49.1101,49.0568,49.1101,61800.0
2014-09-08 09:55:00,64.46,64.5,64.4,64.47,149200.0,49.1025,49.1329,49.0568,49.1101,149200.0
2014-09-08 10:00:00,64.48,64.55,64.46,64.53,99900.0,49.1177,49.171,49.1025,49.1558,99900.0
2014-09-08 10:05:00,64.52,64.6,64.52,64.59,50700.0,49.1482,49.2091,49.1482,49.2015,50700.0
2014-09-08 10:10:00,64.58,64.69,64.58,64.65,96700.0,49.1939,49.2777,49.1939,49.2472,96700.0
2014-09-08 10:15:00,64.64,64.73,64.63,64.71,100300.0,49.2396,49.3081,49.232,49.2929,100300.0
2014-09-08 10:20:00,64.71,64.72,64.62,64.64,51900.0,49.2929,49.3005,49.2244,49.2396,51900.0
2014-09-08 10:25:00,64.65,64.68,64.58,64.61,119500.0,49.2472,49.2701,49.1939,49.2167,119500.0
2014-09-08 10:30:00,64.62,64.63,64.56,64.59,83200.0,49.2244,49.232,49.1787,49.2015,83200.0
2014-09-08 10:35:00,64.59,64.67,64.56,64.66,122500.0,49.2015,49.2624,49.1787,49.2548,122500.0
2014-09-08 10:40:00,64.65,64.66,64.6,64.62,43100.0,49.2472,49.2548,49.2091,49.2244,43100.0
2014-09-08 10:45:00,64.62,64.62,64.57,64.61,78400.0,49.2244,49.2244,49.1863,49.2167,78400.0
2014-09-08 10:50:00,64.6,64.63,64.58,64.62,39200.0,49.2091,49.232,49.1939,49.2244,39200.0
2014-09-08 10:55:00,64.63,64.68,64.62,64.67,35700.0,49.232,49.2701,49.2244,49.2624,35700.0
2014-09-08 11:00:00,64.67,64.71,64.66,64.71,51600.0,49.2624,49.2929,49.2548,49.2929,51600.0
2014-09-08 11:05:00,64.71,64.8,64.7,64.79,47500.0,49.2929,49.3615,49.2853,49.3539,47500.0
2014-09-08 11:10:00,64.79,64.79,64.73,64.77,92900.0,49.3539,49.3539,49.3081,49.3386,92900.0
2014-09-08 11:15:00,64.76,64.77,64.74,64.75,72300.0,49.331,49.3386,49.3158,49.3234,72300.0
2014-09-08 11:20:00,64.74,64.81,64.74,64.81,24700.0,49.3158,49.3691,49.3158,49.3691,24700.0
2014-09-08 11:25:00,64.81,64.82,64.78,64.8,37700.0,49.3691,49.3767,49.3462,49.3615,37700.0
2014-09-08 11:30:00,64.8,64.92,64.79,64.92,98400.0,49.3615,49.4529,49.3539,49.4529,98400.0
2014-09-08 11:35:00,64.92,64.96,64.87,64.92,161300.0,49.4529,49.4834,49.4148,49.4529,161300.0
2014-09-08 11:40:00,64.93,64.96,64.92,64.92,45400.0,49.4605,49.4834,49.4529,49.4529,45400.0
2014-09-08 11:45:00,64.93,64.99,64.91,64.98,114300.0,49.4605,49.5062,49.4453,49.4986,114300.0
2014-09-08 11:50:00,64.98,64.99,64.92,64.93,71300.0,49.4986,49.5062,49.4529,49.4605,71300.0
2014-09-08 11:55:00,64.93,64.96,64.91,64.91,41300.0,49.4605,49.4834,49.4453,49.4453,41300.0
2014-09-08 12:00:00,64.9,64.94,64.9,64.94,39000.0,49.4376,49.4681,49.4376,49.4681,39000.0
2014-09-08 12:05:00,64.93,64.96,64.91,64.93,55000.0,49.4605,49.4834,49.4453,49.4605,55000.0
2014-09-08 12:10:00,64.94,64.98,64.93,64.94,26900.0,49.4681,49.4986,49.4605,49.4681,26900.0
2014-09-08 12:15:00,64.93,64.99,64.91,64.93,70300.0,49.4605,49.5062,49.4453,49.4605,70300.0
2014-09-08 12:20:00,64.94,64.94,64.87,64.88,27300.0,49.4681,49.4681,49.4148,49.4224,27300.0
2014-09-08 12:25:00,64.88,64.92,64.88,64.89,23400.0,49.4224,49.4529,49.4224,49.43,23400.0
2014-09-08 12:30:00,64.89,64.89,64.85,64.85,32900.0,49.43,49.43,49.3996,49.3996,32900.0
2014-09-08 12:35:00,64.85,64.9,64.85,64.89,51300.0,49.3996,49.4376,49.3996,49.43,51300.0
2014-09-08 12:40:00,64.89,64.89,64.86,64.88,31000.0,49.43,49.43,49.4072,49.4224,31000.0
2014-09-08 12:45:00,64.89,64.9,64.85,64.85,18500.0,49.43,49.4376,49.3996,49.3996,18500.0
2014-09-08 12:50:00,64.86,64.86,64.83,64.85,18200.0,49.4072,49.4072,49.3843,49.3996,18200.0
2014-09-08 12:55:00,64.86,64.88,64.84,64.86,29100.0,49.4072,49.4224,49.3919,49.4072,29100.0
2014-09-08 13:00:00,64.86,64.89,64.86,64.87,15200.0,49.4072,49.43,49.4072,49.4148,15200.0
2014-09-08 13:05:00,64.88,64.88,64.82,64.82,58700.0,49.4224,49.4224,49.3767,49.3767,58700.0
2014-09-08 13:10:00,64.81,64.85,64.8,64.82,51500.0,49.3691,49.3996,49.3615,49.3767,51500.0
2014-09-08 13:15:00,64.83,64.85,64.73,64.73,121700.0,49.3843,49.3996,49.3081,49.3081,121700.0
2014-09-08 13:20:00,64.72,64.78,64.71,64.77,34800.0,49.3005,49.3462,49.2929,49.3386,34800.0
2014-09-08 13:25:00,64.78,64.79,64.75,64.75,54600.0,49.3462,49.3539,49.3234,49.3234,54600.0
2014-09-08 13:30:00,64.76,64.77,64.71,64.74,56200.0,49.331,49.3386,49.2929,49.3158,56200.0
2014-09-08 13:35:00,64.74,64.76,64.7,64.76,37400.0,49.3158,49.331,49.2853,49.331,37400.0
2014-09-08 13:40:00,64.76,64.76,64.7,64.7,30700.0,49.331,49.331,49.2853,49.2853,30700.0
2014-09-08 13:45:00,64.71,64.71,64.66,64.67,36900.0,49.2929,49.2929,49.2548,49.2624,36900.0
2014-09-08 13:50:00,64.67,64.74,64.67,64.72,49700.0,49.2624,49.3158,49.2624,49.3005,49700.0
2014-09-08 13:55:00,64.72,64.75,64.7,64.75,28400.0,49.3005,49.3234,49.2853,49.3234,28400.0
2014-09-08 14:00:00,64.75,64.79,64.72,64.76,55700.0,49.3234,49.3539,49.3005,49.331,55700.0
2014-09-08 14:05:00,64.75,64.81,64.74,64.8,19100.0,49.3234,49.3691,49.3158,49.3615,19100.0
2014-09-08 14:10:00,64.79,64.82,64.76,64.81,25400.0,49.3539,49.3767,49.331,49.3691,25400.0
2014-09-08 14:15:00,64.81,64.84,64.78,64.8,42700.0,49.3691,49.3919,49.3462,49.3615,42700.0
2014-09-08 14:20:00,64.79,64.8,64.74,64.74,14500.0,49.3539,49.3615,49.3158,49.3158,14500.0
2014-09-08 14:25:00,64.74,64.75,64.71,64.75,37300.0,49.3158,49.3234,49.2929,49.3234,37300.0
2014-09-08 14:30:00,64.76,64.78,64.74,64.75,45700.0,49.331,49.3462,49.3158,49.3234,45700.0
2014-09-08 14:35:00,64.75,64.76,64.73,64.73,30700.0,49.3234,49.331,49.3081,49.3081,30700.0
2014-09-08 14:40:00,64.73,64.74,64.69,64.7,48100.0,49.3081,49.3158,49.2777,49.2853,48100.0
2014-09-08 14:45:00,64.7,64.73,64.69,64.69,20800.0,49.2853,49.3081,49.2777,49.2777,20800.0
2014-09-08 14:50:00,64.69,64.75,64.69,64.72,65800.0,49.2777,49.3234,49.2777,49.3005,65800.0
2014-09-08 14:55:00,64.72,64.76,64.7,64.73,29000.0,49.3005,49.331,49.2853,49.3081,29000.0
2014-09-08 15:00:00,64.73,64.8,64.73,64.78,46700.0,49.3081,49.3615,49.3081,49.3462,46700.0
2014-09-08 15:05:00,64.79,64.79,64.75,64.76,31900.0,49.3539,49.3539,49.3234,49.331,31900.0
2014-09-08 15:10:00,64.75,64.8,64.74,64.74,36300.0,49.3234,49.3615,49.3158,49.3158,36300.0
2014-09-08 15:15:00,64.74,64.77,64.72,64.76,36900.0,49.3158,49.3386,49.3005,49.331,36900.0
2014-09-08 15:20:00,64.75,64.76,64.71,64.73,39700.0,49.3234,49.331,49.2929,49.3081,39700.0
2014-09-08 15:25:00,64.73,64.76,64.71,64.74,55900.0,49.3081,49.331,49.2929,49.3158,55900.0
2014-09-08 15:30:00,64.75,64.76,64.73,64.76,68800.0,49.3234,49.331,49.3081,49.331,68800.0
2014-09-08 15:35:00,64.75,64.77,64.74,64.76,92200.0,49.3234,49.3386,49.3158,49.331,92200.0
2014-09-08 15:40:00,64.75,64.76,64.72,64.73,100200.0,49.3234,49.331,49.3005,49.3081,100200.0
2014-09-08 15:45:00,64.73,64.77,64.72,64.76,129100.0,49.3081,49.3386,49.3005,49.331,129100.0
2014-09-08 15:50:00,64.76,64.8,64.75,64.8,97200.0,49.331,49.3615,49.3234,49.3615,97200.0
2014-09-08 15:55:00,64.8,64.82,64.77,64.78,249700.0,49.3615,49.3767,49.3386,49.3462,249700.0
2014-09-09 09:30:00,64.81,65.0,64.8,64.85,112900.0,49.3691,49.5138,49.3615,49.3996,112900.0
2014-09-09 09:35:00,64.85,64.9,64.66,64.89,135100.0,49.3996,49.4376,49.2548,49.43,135100.0
2014-09-09 09:40:00,64.89,64.95,64.81,64.93,114200.0,49.43,49.4757,49.3691,49.4605,114200.0
2014-09-09 09:45:00,64.93,64.96,64.86,64.89,77300.0,49.4605,49.4834,49.4072,49.43,77300.0
2014-09-09 09:50:00,64.89,64.89,64.7,64.76,73700.0,49.43,49.43,49.2853,49.331,73700.0
2014-09-09 09:55:00,64.76,64.83,64.75,64.76,51500.0,49.331,49.3843,49.3234,49.331,51500.0
2014-09-09 10:00:00,64.76,64.9,64.74,64.89,81500.0,49.331,49.4376,49.3158,49.43,81500.0
2014-09-09 10:05:00,64.89,64.93,64.86,64.93,69900.0,49.43,49.4605,49.4072,49.4605,69900.0
2014-09-09 10:10:00,64.93,65.11,64.92,65.11,363900.0,49.4605,49.5976,49.4529,49.5976,363900.0
2014-09-09 10:15:00,65.1,65.21,65.05,65.21,153800.0,49.59,49.6738,49.5519,49.6738,153800.0
2014-09-09 10:20:00,65.21,65.32,65.18,65.29,219800.0,49.6738,49.7576,49.6509,49.7347,219800.0
2014-09-09 10:25:00,65.3,65.39,65.26,65.38,151100.0,49.7423,49.8109,49.7119,49.8033,151100.0
2014-09-09 10:30:00,65.38,65.46,65.33,65.35,201000.0,49.8033,49.8642,49.7652,49.7804,201000.0
2014-09-09 10:35:00,65.34,65.37,65.24,65.24,147300.0,49.7728,49.7957,49.6966,49.6966,147300.0
2014-09-09 10:40:00,65.24,65.36,65.21,65.36,149600.0,49.6966,49.7881,49.6738,49.7881,149600.0
2014-09-09 10:45:00,65.36,65.42,65.34,65.4,95600.0,49.7881,49.8338,49.7728,49.8185,95600.0
2014-09-09 10:50:00,65.4,65.49,65.38,65.41,148900.0,49.8185,49.8871,49.8033,49.8261,148900.0
2014-09-09 10:55:00,65.41,65.46,65.38,65.4,105600.0,49.8261,49.8642,49.8033,49.8185,105600.0
2014-09-09 11:00:00,65.4,65.41,65.37,65.39,57700.0,49.8185,49.8261,49.7957,49.8109,57700.0
2014-09-09 11:05:00,65.39,65.5,65.38,65.5,143000.0,49.8109,49.8947,49.8033,49.8947,143000.0
2014-09-09 11:10:00,65.5,65.57,65.48,65.49,146600.0,49.8947,49.948,49.8795,49.8871,146600.0
2014-09-09 11:15:00,65.49,65.54,65.48,65.53,53800.0,49.8871,49.9252,49.8795,49.9175,53800.0
2014-09-09 11:20:00,65.54,65.6,65.49,65.5,107700.0,49.9252,49.9709,49.8871,49.8947,107700.0
2014-09-09 11:25:00,65.49,65.56,65.49,65.5,57900.0,49.8871,49.9404,49.8871,49.8947,57900.0
2014-09-09 11:30:00,65.5,65.59,65.49,65.58,136700.0,49.8947,49.9633,49.8871,49.9556,136700.0
2014-09-09 11:35:00,65.57,65.62,65.56,65.62,81200.0,49.948,49.9861,49.9404,49.9861,81200.0
2014-09-09 11:40:00,65.62,65.69,65.6,65.67,108900.0,49.9861,50.0394,49.9709,50.0242,108900.0
2014-09-09 11:45:00,65.67,65.74,65.66,65.69,113700.0,50.0242,50.0775,50.0166,50.0394,113700.0
2014-09-09 11:50:00,65.69,65.7,65.62,65.66,113000.0,50.0394,50.047,49.9861,50.0166,113000.0
2014-09-09 11:55:00,65.67,65.74,65.66,65.74,91500.0,50.0242,50.0775,50.0166,50.0775,91500.0
2014-09-09 12:00:00,65.73,65.73,65.63,65.64,542900.0,50.0699,50.0699,49.9937,50.0013,542900.0
2014-09-09 12:05:00,65.64,65.8,65.63,65.8,86400.0,50.0013,50.1232,49.9937,50.1232,86400.0
2014-09-09 12:10:00,65.79,65.87,65.79,65.87,73300.0,50.1156,50.1765,50.1156,50.1765,73300.0
2014-09-09 12:15:00,65.87,65.91,65.8,65.81,96400.0,50.1765,50.207,50.1232,50.1308,96400.0
2014-09-09 12:20:00,65.81,65.83,65.75,65.75,35500.0,50.1308,50.1461,50.0851,50.0851,35500.0
2014-09-09 12:25:00,65.75,65.77,65.72,65.75,35700.0,50.0851,50.1004,50.0623,50.0851,35700.0
2014-09-09 12:30:00,65.74,65.79,65.74,65.78,83300.0,50.0775,50.1156,50.0775,50.108,83300.0
2014-09-09 12:35:00,65.78,65.81,65.76,65.81,34800.0,50.108,50.1308,50.0928,50.1308,34800.0
2014-09-09 12:40:00,65.81,65.81,65.76,65.78,57100.0,50.1308,50.1308,50.0928,50.108,57100.0
2014-09-09 12:45:00,65.77,65.78,65.75,65.75,27800.0,50.1004,50.108,50.0851,50.0851,27800.0
2014-09-09 12:50:00,65.74,65.75,65.69,65.72,234600.0,50.0775,50.0851,50.0394,50.0623,234600.0
2014-09-09 12:55:00,65.72,65.76,65.67,65.67,71200.0,50.0623,50.0928,50.0242,50.0242,71200.0
2014-09-09 13:00:00,65.67,65.67,65.6,65.62,53900.0,50.0242,50.0242,49.9709,49.9861,53900.0
2014-09-09 13:05:00,65.61,65.69,65.6,65.64,79900.0,49.9785,50.0394,49.9709,50.0013,79900.0
2014-09-09 13:10:00,65.64,65.71,65.62,65.62,60300.0,50.0013,50.0547,49.9861,49.9861,60300.0
2014-09-09 13:15:00,65.63,65.65,65.59,65.62,37500.0,49.9937,50.009,49.9633,49.9861,37500.0
2014-09-09 13:20:00,65.62,65.64,65.59,65.62,88900.0,49.9861,50.0013,49.9633,49.9861,88900.0
2014-09-09 13:25:00,65.62,65.63,65.56,65.63,52200.0,49.9861,49.9937,49.9404,49.9937,52200.0
2014-09-09 13:30:00,65.63,65.72,65.63,65.72,64700.0,49.9937,50.0623,49.9937,50.0623,64700.0
2014-09-09 13:35:00,65.71,65.8,65.71,65.77,86000.0,50.0547,50.1232,50.0547,50.1004,86000.0
2014-09-09 13:40:00,65.77,65.83,65.73,65.83,228600.0,50.1004,50.1461,50.0699,50.1461,228600.0
2014-09-09 13:45:00,65.83,65.85,65.79,65.81,121800.0,50.1461,50.1613,50.1156,50.1308,121800.0
2014-09-09 13:50:00,65.81,65.82,65.78,65.79,100600.0,50.1308,50.1385,50.108,50.1156,100600.0
2014-09-09 13:55:00,65.8,65.86,65.8,65.85,160400.0,50.1232,50.1689,50.1232,50.1613,160400.0
2014-09-09 14:00:00,65.83,65.84,65.73,65.74,35500.0,50.1461,50.1537,50.0699,50.0775,35500.0
2014-09-09 14:05:00,65.74,65.74,65.64,65.65,76400.0,50.0775,50.0775,50.0013,50.009,76400.0
2014-09-09 14:10:00,65.66,65.66,65.6,65.63,85000.0,50.0166,50.0166,49.9709,49.9937,85000.0
2014-09-09 14:15:00,65.63,65.63,65.53,65.55,130900.0,49.9937,49.9937,49.9175,49.9328,130900.0
2014-09-09 14:20:00,65.55,65.55,65.49,65.53,49000.0,49.9328,49.9328,49.8871,49.9175,49000.0
2014-09-09 14:25:00,65.53,65.56,65.51,65.53,55800.0,49.9175,49.9404,49.9023,49.9175,55800.0
2014-09-09 14:30:00,65.53,65.56,65.49,65.52,64600.0,49.9175,49.9404,49.8871,49.9099,64600.0
2014-09-09 14:35:00,65.52,65.55,65.47,65.54,67400.0,49.9099,49.9328,49.8718,49.9252,67400.0
2014-09-09 14:40:00,65.55,65.62,65.54,65.61,48100.0,49.9328,49.9861,49.9252,49.9785,48100.0
2014-09-09 14:45:00,65.6,65.62,65.59,65.59,86300.0,49.9709,49.9861,49.9633,49.9633,86300.0
2014-09-09 14:50:00,65.59,65.67,65.59,65.67,264400.0,49.9633,50.0242,49.9633,50.0242,264400.0
2014-09-09 14:55:00,65.66,65.69,65.63,65.67,57500.0,50.0166,50.0394,49.9937,50.0242,57500.0
2014-09-09 15:00:00,65.67,65.71,65.63,65.64,73000.0,50.0242,50.0547,49.9937,50.0013,73000.0
2014-09-09 15:05:00,65.63,65.63,65.51,65.56,155500.0,49.9937,49.9937,49.9023,49.9404,155500.0
2014-09-09 15:10:00,65.55,65.6,65.53,65.56,79200.0,49.9328,49.9709,49.9175,49.9404,79200.0
2014-09-09 15:15:00,65.56,65.58,65.51,65.53,145200.0,49.9404,49.9556,49.9023,49.9175,145200.0
2014-09-09 15:20:00,65.53,65.53,65.45,65.48,121200.0,49.9175,49.9175,49.8566,49.8795,121200.0
2014-09-09 15:25:00,65.48,65.58,65.47,65.58,150900.0,49.8795,49.9556,49.8718,49.9556,150900.0
2014-09-09 15:30:00,65.57,65.58,65.53,65.55,101300.0,49.948,49.9556,49.9175,49.9328,101300.0
2014-09-09 15:35:00,65.56,65.58,65.53,65.53,104200.0,49.9404,49.9556,49.9175,49.9175,104200.0
2014-09-09 15:40:00,65.53,65.56,65.53,65.55,99700.0,49.9175,49.9404,49.9175,49.9328,99700.0
2014-09-09 15:45:00,65.55,65.56,65.49,65.51,128500.0,49.9328,49.9404,49.8871,49.9023,128500.0
2014-09-09 15:50:00,65.51,65.52,65.5,65.51,128900.0,49.9023,49.9099,49.8947,49.9023,128900.0
2014-09-09 15:55:00,65.51,65.58,65.5,65.54,267000.0,49.9023,49.9556,49.8947,49.9252,267000.0
2014-09-10 09:30:00,65.77,65.84,65.54,65.79,174500.0,50.1004,50.1537,49.9252,50.1156,174500.0
2014-09-10 09:35:00,65.8,65.83,65.62,65.7,80400.0,50.1232,50.1461,49.9861,50.047,80400.0
2014-09-10 09:40:00,65.7,65.88,65.56,65.85,189800.0,50.047,50.1842,49.9404,50.1613,189800.0
2014-09-10 09:45:00,65.85,65.93,65.81,65.87,187400.0,50.1613,50.2222,50.1308,50.1765,187400.0
2014-09-10 09:50:00,65.86,65.92,65.81,65.85,153100.0,50.1689,50.2146,50.1308,50.1613,153100.0
2014-09-10 09:55:00,65.85,65.94,65.83,65.93,134000.0,50.1613,50.2299,50.1461,50.2222,134000.0
2014-09-10 10:00:00,65.93,65.93,65.81,65.81,88400.0,50.2222,50.2222,50.1308,50.1308,88400.0
2014-09-10 10:05:00,65.82,65.88,65.78,65.81,62200.0,50.1385,50.1842,50.108,50.1308,62200.0
2014-09-10 10:10:00,65.81,65.86,65.78,65.84,70300.0,50.1308,50.1689,50.108,50.1537,70300.0
2014-09-10 10:15:00,65.84,65.94,65.83,65.89,107900.0,50.1537,50.2299,50.1461,50.1918,107900.0
2014-09-10 10:20:00,65.89,65.92,65.84,65.88,47400.0,50.1918,50.2146,50.1537,50.1842,47400.0
2014-09-10 10:25:00,65.87,65.99,65.84,65.97,59800.0,50.1765,50.268,50.1537,50.2527,59800.0
2014-09-10 10:30:00,65.97,66.04,65.95,65.95,176900.0,50.2527,50.306,50.2375,50.2375,176900.0
2014-09-10 10:35:00,65.96,65.97,65.92,65.95,149100.0,50.2451,50.2527,50.2146,50.2375,149100.0
2014-09-10 10:40:00,65.95,66.02,65.95,66.01,70600.0,50.2375,50.2908,50.2375,50.2832,70600.0
2014-09-10 10:45:00,66.01,66.04,65.94,65.95,54900.0,50.2832,50.306,50.2299,50.2375,54900.0
2014-09-10 10:50:00,65.96,65.97,65.93,65.96,93500.0,50.2451,50.2527,50.2222,50.2451,93500.0
2014-09-10 10:55:00,65.95,65.96,65.95,65.95,64400.0,50.2375,50.2451,50.2375,50.2375,64400.0
2014-09-10 11:00:00,65.95,65.96,65.88,65.89,127200.0,50.2375,50.2451,50.1842,50.1918,127200.0
2014-09-10 11:05:00,65.88,65.91,65.87,65.9,103900.0,50.1842,50.207,50.1765,50.1994,103900.0
2014-09-10 11:10:00,65.89,65.99,65.87,65.99,39800.0,50.1918,50.268,50.1765,50.268,39800.0
2014-09-10 11:15:00,65.98,65.99,65.92,65.94,51500.0,50.2603,50.268,50.2146,50.2299,51500.0
2014-09-10 11:20:00,65.93,65.96,65.9,65.94,85200.0,50.2222,50.2451,50.1994,50.2299,85200.0
2014-09-10 11:25:00,65.93,65.94,65.88,65.88,71000.0,50.2222,50.2299,50.1842,50.1842,71000.0
2014-09-10 11:30:00,65.89,65.9,65.87,65.88,80300.0,50.1918,50.1994,50.1765,50.1842,80300.0
2014-09-10 11:35:00,65.88,65.99,65.87,65.96,80400.0,50.1842,50.268,50.1765,50.2451,80400.0
2014-09-10 11:40:00,65.96,66.0,65.95,66.0,35400.0,50.2451,50.2756,50.2375,50.2756,35400.0
2014-09-10 11:45:00,66.0,66.03,65.99,66.02,77100.0,50.2756,50.2984,50.268,50.2908,77100.0
2014-09-10 11:50:00,66.03,66.09,66.03,66.04,143500.0,50.2984,50.3441,50.2984,50.306,143500.0
2014-09-10 11:55:00,66.04,66.06,65.99,66.04,65000.0,50.306,50.3213,50.268,50.306,65000.0
2014-09-10 12:00:00,66.03,66.04,65.98,66.04,189800.0,50.2984,50.306,50.2603,50.306,189800.0
2014-09-10 12:05:00,66.03,66.04,65.99,66.03,30200.0,50.2984,50.306,50.268,50.2984,30200.0
2014-09-10 12:10:00,66.02,66.05,66.01,66.05,31200.0,50.2908,50.3137,50.2832,50.3137,31200.0
2014-09-10 12:15:00,66.04,66.14,66.04,66.12,61500.0,50.306,50.3822,50.306,50.367,61500.0
2014-09-10 12:20:00,66.11,66.19,66.11,66.19,45100.0,50.3594,50.4203,50.3594,50.4203,45100.0
2014-09-10 12:25:00,66.19,66.21,66.17,66.17,85200.0,50.4203,50.4355,50.4051,50.4051,85200.0
2014-09-10 12:30:00,66.18,66.21,66.18,66.19,31600.0,50.4127,50.4355,50.4127,50.4203,31600.0
2014-09-10 12:35:00,66.19,66.2,66.14,66.17,82100.0,50.4203,50.4279,50.3822,50.4051,82100.0
2014-09-10 12:40:00,66.17,66.18,66.12,66.14,48000.0,50.4051,50.4127,50.367,50.3822,48000.0
2014-09-10 12:45:00,66.14,66.15,66.08,66.09,40600.0,50.3822,50.3898,50.3365,50.3441,40600.0
2014-09-10 12:50:00,66.09,66.1,66.07,66.07,30300.0,50.3441,50.3517,50.3289,50.3289,30300.0
2014-09-10 12:55:00,66.07,66.08,66.02,66.06,52600.0,50.3289,50.3365,50.2908,50.3213,52600.0
2014-09-10 13:00:00,66.06,66.06,66.04,66.05,21800.0,50.3213,50.3213,50.306,50.3137,21800.0
2014-09-10 13:05:00,66.05,66.14,66.02,66.12,38000.0,50.3137,50.3822,50.2908,50.367,38000.0
2014-09-10 13:10:00,66.13,66.15,66.11,66.11,28500.0,50.3746,50.3898,50.3594,50.3594,28500.0
2014-09-10 13:15:00,66.11,66.11,66.04,66.05,22800.0,50.3594,50.3594,50.306,50.3137,22800.0
2014-09-10 13:20:00,66.05,66.05,66.01,66.03,30100.0,50.3137,50.3137,50.2832,50.2984,30100.0
2014-09-10 13:25:00,66.03,66.05,66.01,66.05,40100.0,50.2984,50.3137,50.2832,50.3137,40100.0
2014-09-10 13:30:00,66.05,66.06,66.01,66.03,62200.0,50.3137,50.3213,50.2832,50.2984,62200.0
2014-09-10 13:35:00,66.02,66.03,65.97,65.98,79900.0,50.2908,50.2984,50.2527,50.2603,79900.0
2014-09-10 13:40:00,65.98,65.98,65.93,65.95,47300.0,50.2603,50.2603,50.2222,50.2375,47300.0
2014-09-10 13:45:00,65.95,65.96,65.92,65.96,28000.0,50.2375,50.2451,50.2146,50.2451,28000.0
2014-09-10 13:50:00,65.96,66.02,65.95,65.98,34100.0,50.2451,50.2908,50.2375,50.2603,34100.0
2014-09-10 13:55:00,65.98,66.01,65.97,65.98,35800.0,50.2603,50.2832,50.2527,50.2603,35800.0
2014-09-10 14:00:00,65.98,66.01,65.96,65.97,48300.0,50.2603,50.2832,50.2451,50.2527,48300.0
2014-09-10 14:05:00,65.97,65.99,65.94,65.95,55700.0,50.2527,50.268,50.2299,50.2375,55700.0
2014-09-10 14:10:00,65.95,66.02,65.95,66.02,61800.0,50.2375,50.2908,50.2375,50.2908,61800.0
2014-09-10 14:15:00,66.01,66.02,65.99,66.01,74400.0,50.2832,50.2908,50.268,50.2832,74400.0
2014-09-10 14:20:00,66.0,66.03,66.0,66.02,63200.0,50.2756,50.2984,50.2756,50.2908,63200.0
2014-09-10 14:25:00,66.02,66.02,65.97,65.99,95000.0,50.2908,50.2908,50.2527,50.268,95000.0
2014-09-10 14:30:00,65.99,66.0,65.94,65.95,31300.0,50.268,50.2756,50.2299,50.2375,31300.0
2014-09-10 14:35:00,65.95,66.0,65.95,65.98,49300.0,50.2375,50.2756,50.2375,50.2603,49300.0
2014-09-10 14:40:00,65.98,66.01,65.96,65.99,32900.0,50.2603,50.2832,50.2451,50.268,32900.0
2014-09-10 14:45:00,65.98,66.0,65.97,65.98,39400.0,50.2603,50.2756,50.2527,50.2603,39400.0
2014-09-10 14:50:00,65.98,65.99,65.95,65.98,40100.0,50.2603,50.268,50.2375,50.2603,40100.0
2014-09-10 14:55:00,65.98,65.99,65.95,65.95,49200.0,50.2603,50.268,50.2375,50.2375,49200.0
2014-09-10 15:00:00,65.96,66.05,65.95,66.04,37400.0,50.2451,50.3137,50.2375,50.306,37400.0
2014-09-10 15:05:00,66.05,66.05,66.02,66.04,30300.0,50.3137,50.3137,50.2908,50.306,30300.0
2014-09-10 15:10:00,66.04,66.04,66.0,66.02,48900.0,50.306,50.306,50.2756,50.2908,48900.0
2014-09-10 15:15:00,66.01,66.05,66.01,66.03,51800.0,50.2832,50.3137,50.2832,50.2984,51800.0
2014-09-10 15:20:00,66.02,66.05,66.01,66.03,58300.0,50.2908,50.3137,50.2832,50.2984,58300.0
2014-09-10 15:25:00,66.03,66.03,66.0,66.0,48000.0,50.2984,50.2984,50.2756,50.2756,48000.0
2014-09-10 15:30:00,66.0,66.02,65.95,65.96,81400.0,50.2756,50.2908,50.2375,50.2451,81400.0
2014-09-10 15:35:00,65.96,65.98,65.94,65.95,96600.0,50.2451,50.2603,50.2299,50.2375,96600.0
2014-09-10 15:40:00,65.96,65.96,65.91,65.91,123800.0,50.2451,50.2451,50.207,50.207,123800.0
2014-09-10 15:45:00,65.92,65.97,65.88,65.97,202300.0,50.2146,50.2527,50.1842,50.2527,202300.0
2014-09-10 15:50:00,65.97,65.98,65.95,65.95,125700.0,50.2527,50.2603,50.2375,50.2375,125700.0
2014-09-10 15:55:00,65.96,65.99,65.95,65.97,205100.0,50.2451,50.268,50.2375,50.2527,205100.0
2014-09-11 09:30:00,65.6,65.85,65.51,65.67,153300.0,49.9709,50.1613,49.9023,50.0242,153300.0
2014-09-11 09:35:00,65.67,65.67,65.43,65.46,115500.0,50.0242,50.0242,49.8414,49.8642,115500.0
2014-09-11 09:40:00,65.47,65.65,65.45,65.6,118400.0,49.8718,50.009,49.8566,49.9709,118400.0
2014-09-11 09:45:00,65.6,65.6,65.55,65.56,83900.0,49.9709,49.9709,49.9328,49.9404,83900.0
2014-09-11 09:50:00,65.56,65.58,65.5,65.54,144300.0,49.9404,49.9556,49.8947,49.9252,144300.0
2014-09-11 09:55:00,65.53,65.61,65.53,65.58,134700.0,49.9175,49.9785,49.9175,49.9556,134700.0
2014-09-11 10:00:00,65.59,65.62,65.55,65.56,127100.0,49.9633,49.9861,49.9328,49.9404,127100.0
2014-09-11 10:05:00,65.56,65.61,65.5,65.5,126000.0,49.9404,49.9785,49.8947,49.8947,126000.0
2014-09-11 10:10:00,65.51,65.51,65.4,65.41,92700.0,49.9023,49.9023,49.8185,49.8261,92700.0
2014-09-11 10:15:00,65.42,65.49,65.41,65.49,58300.0,49.8338,49.8871,49.8261,49.8871,58300.0
2014-09-11 10:20:00,65.48,65.53,65.46,65.5,69800.0,49.8795,49.9175,49.8642,49.8947,69800.0
2014-09-11 10:25:00,65.49,65.51,65.44,65.46,61100.0,49.8871,49.9023,49.849,49.8642,61100.0
2014-09-11 10:30:00,65.47,65.5,65.43,65.44,67200.0,49.8718,49.8947,49.8414,49.849,67200.0
2014-09-11 10:35:00,65.42,65.42,65.32,65.34,45500.0,49.8338,49.8338,49.7576,49.7728,45500.0
2014-09-11 10:40:00,65.33,65.34,65.26,65.26,32700.0,49.7652,49.7728,49.7119,49.7119,32700.0
2014-09-11 10:45:00,65.26,65.32,65.24,65.31,53200.0,49.7119,49.7576,49.6966,49.75,53200.0
2014-09-11 10:50:00,65.32,65.32,65.27,65.3,54100.0,49.7576,49.7576,49.7195,49.7423,54100.0
2014-09-11 10:55:00,65.3,65.38,65.3,65.36,94000.0,49.7423,49.8033,49.7423,49.7881,94000.0
2014-09-11 11:00:00,65.37,65.43,65.34,65.42,85300.0,49.7957,49.8414,49.7728,49.8338,85300.0
2014-09-11 11:05:00,65.42,65.43,65.39,65.4,71200.0,49.8338,49.8414,49.8109,49.8185,71200.0
2014-09-11 11:10:00,65.4,65.43,65.4,65.43,38800.0,49.8185,49.8414,49.8185,49.8414,38800.0
2014-09-11 11:15:00,65.43,65.57,65.43,65.55,60800.0,49.8414,49.948,49.8414,49.9328,60800.0
2014-09-11 11:20:00,65.54,65.56,65.5,65.51,83900.0,49.9252,49.9404,49.8947,49.9023,83900.0
2014-09-11 11:25:00,65.51,65.52,65.43,65.45,125800.0,49.9023,49.9099,49.8414,49.8566,125800.0
2014-09-11 11:30:00,65.44,65.51,65.44,65.5,72200.0,49.849,49.9023,49.849,49.8947,72200.0
2014-09-11 11:35:00,65.5,65.55,65.5,65.53,52900.0,49.8947,49.9328,49.8947,49.9175,52900.0
2014-09-11 11:40:00,65.53,65.53,65.42,65.43,51700.0,49.9175,49.9175,49.8338,49.8414,51700.0
2014-09-11 11:45:00,65.43,65.54,65.42,65.51,64600.0,49.8414,49.9252,49.8338,49.9023,64600.0
2014-09-11 11:50:00,65.51,65.55,65.5,65.53,33000.0,49.9023,49.9328,49.8947,49.9175,33000.0
2014-09-11 11:55:00,65.53,65.57,65.53,65.55,70900.0,49.9175,49.948,49.9175,49.9328,70900.0
2014-09-11 12:00:00,65.54,65.54,65.49,65.52,32300.0,49.9252,49.9252,49.8871,49.9099,32300.0
2014-09-11 12:05:00,65.51,65.51,65.48,65.49,45600.0,49.9023,49.9023,49.8795,49.8871,45600.0
2014-09-11 12:10:00,65.49,65.49,65.43,65.43,25900.0,49.8871,49.8871,49.8414,49.8414,25900.0
2014-09-11 12:15:00,65.43,65.47,65.43,65.45,20900.0,49.8414,49.8718,49.8414,49.8566,20900.0
2014-09-11 12:20:00,65.46,65.48,65.45,65.47,17300.0,49.8642,49.8795,49.8566,49.8718,17300.0
2014-09-11 12:25:00,65.48,65.55,65.47,65.53,26000.0,49.8795,49.9328,49.8718,49.9175,26000.0
2014-09-11 12:30:00,65.53,65.53,65.5,65.52,37600.0,49.9175,49.9175,49.8947,49.9099,37600.0
2014-09-11 12:35:00,65.52,65.56,65.48,65.49,57800.0,49.9099,49.9404,49.8795,49.8871,57800.0
2014-09-11 12:40:00,65.5,65.5,65.46,65.48,17800.0,49.8947,49.8947,49.8642,49.8795,17800.0
2014-09-11 12:45:00,65.48,65.51,65.45,65.5,84000.0,49.8795,49.9023,49.8566,49.8947,84000.0
2014-09-11 12:50:00,65.5,65.52,65.45,65.45,60300.0,49.8947,49.9099,49.8566,49.8566,60300.0
2014-09-11 12:55:00,65.46,65.46,65.39,65.4,68600.0,49.8642,49.8642,49.8109,49.8185,68600.0
2014-09-11 13:00:00,65.4,65.46,65.4,65.44,25700.0,49.8185,49.8642,49.8185,49.849,25700.0
2014-09-11 13:05:00,65.44,65.48,65.43,65.48,16400.0,49.849,49.8795,49.8414,49.8795,16400.0
2014-09-11 13:10:00,65.48,65.48,65.44,65.45,19400.0,49.8795,49.8795,49.849,49.8566,19400.0
2014-09-11 13:15:00,65.46,65.46,65.41,65.41,16900.0,49.8642,49.8642,49.8261,49.8261,16900.0
2014-09-11 13:20:00,65.41,65.42,65.33,65.33,88100.0,49.8261,49.8338,49.7652,49.7652,88100.0
2014-09-11 13:25:00,65.34,65.37,65.33,65.37,87200.0,49.7728,49.7957,49.7652,49.7957,87200.0
2014-09-11 13:30:00,65.36,65.38,65.34,65.37,20500.0,49.7881,49.8033,49.7728,49.7957,20500.0
2014-09-11 13:35:00,65.37,65.46,65.36,65.46,274500.0,49.7957,49.8642,49.7881,49.8642,274500.0
2014-09-11 13:40:00,65.47,65.5,65.45,65.49,21000.0,49.8718,49.8947,49.8566,49.8871,21000.0
2014-09-11 13:45:00,65.49,65.5,65.47,65.49,15400.0,49.8871,49.8947,49.8718,49.8871,15400.0
2014-09-11 13:50:00,65.5,65.51,65.46,65.5,23400.0,49.8947,49.9023,49.8642,49.8947,23400.0
2014-09-11 13:55:00,65.5,65.5,65.46,65.46,32500.0,49.8947,49.8947,49.8642,49.8642,32500.0
2014-09-11 14:00:00,65.47,65.59,65.47,65.53,35300.0,49.8718,49.9633,49.8718,49.9175,35300.0
2014-09-11 14:05:00,65.53,65.6,65.53,65.59,46500.0,49.9175,49.9709,49.9175,49.9633,46500.0
2014-09-11 14:10:00,65.6,65.63,65.6,65.6,41600.0,49.9709,49.9937,49.9709,49.9709,41600.0
2014-09-11 14:15:00,65.61,65.63,65.57,65.57,28800.0,49.9785,49.9937,49.948,49.948,28800.0
2014-09-11 14:20:00,65.57,65.58,65.53,65.53,35800.0,49.948,49.9556,49.9175,49.9175,35800.0
2014-09-11 14:25:00,65.53,65.6,65.52,65.57,26900.0,49.9175,49.9709,49.9099,49.948,26900.0
2014-09-11 14:30:00,65.58,65.61,65.55,65.55,37300.0,49.9556,49.9785,49.9328,49.9328,37300.0
2014-09-11 14:35:00,65.55,65.56,65.52,65.55,31000.0,49.9328,49.9404,49.9099,49.9328,31000.0
2014-09-11 14:40:00,65.55,65.59,65.55,65.57,47500.0,49.9328,49.9633,49.9328,49.948,47500.0
2014-09-11 14:45:00,65.57,65.58,65.51,65.56,60700.0,49.948,49.9556,49.9023,49.9404,60700.0
2014-09-11 14:50:00,65.56,65.56,65.5,65.53,45800.0,49.9404,49.9404,49.8947,49.9175,45800.0
2014-09-11 14:55:00,65.53,65.54,65.52,65.53,41900.0,49.9175,49.9252,49.9099,49.9175,41900.0
2014-09-11 15:00:00,65.54,65.56,65.51,65.55,35400.0,49.9252,49.9404,49.9023,49.9328,35400.0
2014-09-11 15:05:00,65.55,65.56,65.49,65.5,45200.0,49.9328,49.9404,49.8871,49.8947,45200.0
2014-09-11 15:10:00,65.5,65.54,65.5,65.53,34200.0,49.8947,49.9252,49.8947,49.9175,34200.0
2014-09-11 15:15:00,65.54,65.56,65.53,65.55,21000.0,49.9252,49.9404,49.9175,49.9328,21000.0
2014-09-11 15:20:00,65.55,65.58,65.53,65.54,51700.0,49.9328,49.9556,49.9175,49.9252,51700.0
2014-09-11 15:25:00,65.54,65.58,65.54,65.56,35600.0,49.9252,49.9556,49.9252,49.9404,35600.0
2014-09-11 15:30:00,65.56,65.64,65.56,65.64,129100.0,49.9404,50.0013,49.9404,50.0013,129100.0
2014-09-11 15:35:00,65.64,65.64,65.62,65.64,54300.0,50.0013,50.0013,49.9861,50.0013,54300.0
2014-09-11 15:40:00,65.64,65.7,65.63,65.69,109600.0,50.0013,50.047,49.9937,50.0394,109600.0
2014-09-11 15:45:00,65.69,65.74,65.68,65.71,115800.0,50.0394,50.0775,50.0318,50.0547,115800.0
2014-09-11 15:50:00,65.7,65.76,65.7,65.72,109900.0,50.047,50.0928,50.047,50.0623,109900.0
2014-09-11 15:55:00,65.72,65.75,65.71,65.73,217600.0,50.0623,50.0851,50.0547,50.0699,217600.0
2014-09-12 09:30:00,65.41,65.79,65.41,65.77,138000.0,49.8261,50.1156,49.8261,50.1004,138000.0
2014-09-12 09:35:00,65.77,65.77,65.55,65.65,87000.0,50.1004,50.1004,49.9328,50.009,87000.0
2014-09-12 09:40:00,65.65,65.66,65.45,65.51,125300.0,50.009,50.0166,49.8566,49.9023,125300.0
2014-09-12 09:45:00,65.51,65.57,65.43,65.55,150700.0,49.9023,49.948,49.8414,49.9328,150700.0
2014-09-12 09:50:00,65.54,65.58,65.46,65.46,44100.0,49.9252,49.9556,49.8642,49.8642,44100.0
2014-09-12 09:55:00,65.45,65.49,65.44,65.49,31400.0,49.8566,49.8871,49.849,49.8871,31400.0
2014-09-12 10:00:00,65.49,65.54,65.39,65.41,61600.0,49.8871,49.9252,49.8109,49.8261,61600.0
2014-09-12 10:05:00,65.39,65.61,65.38,65.58,115000.0,49.8109,49.9785,49.8033,49.9556,115000.0
2014-09-12 10:10:00,65.58,65.63,65.55,65.6,80900.0,49.9556,49.9937,49.9328,49.9709,80900.0
2014-09-12 10:15:00,65.6,65.65,65.59,65.63,38200.0,49.9709,50.009,49.9633,49.9937,38200.0
2014-09-12 10:20:00,65.63,65.67,65.6,65.64,29800.0,49.9937,50.0242,49.9709,50.0013,29800.0
2014-09-12 10:25:00,65.65,65.71,65.64,65.7,44000.0,50.009,50.0547,50.0013,50.047,44000.0
2014-09-12 10:30:00,65.7,65.7,65.6,65.62,32000.0,50.047,50.047,49.9709,49.9861,32000.0
2014-09-12 10:35:00,65.63,65.65,65.55,65.56,31500.0,49.9937,50.009,49.9328,49.9404,31500.0
2014-09-12 10:40:00,65.56,65.58,65.51,65.52,28500.0,49.9404,49.9556,49.9023,49.9099,28500.0
2014-09-12 10:45:00,65.52,65.53,65.48,65.53,28900.0,49.9099,49.9175,49.8795,49.9175,28900.0
2014-09-12 10:50:00,65.53,65.61,65.51,65.6,42300.0,49.9175,49.9785,49.9023,49.9709,42300.0
2014-09-12 10:55:00,65.6,65.61,65.52,65.54,56000.0,49.9709,49.9785,49.9099,49.9252,56000.0
2014-09-12 11:00:00,65.55,65.55,65.5,65.53,37800.0,49.9328,49.9328,49.8947,49.9175,37800.0
2014-09-12 11:05:00,65.53,65.54,65.51,65.54,31100.0,49.9175,49.9252,49.9023,49.9252,31100.0
2014-09-12 11:10:00,65.54,65.54,65.47,65.49,31700.0,49.9252,49.9252,49.8718,49.8871,31700.0
2014-09-12 11:15:00,65.48,65.53,65.48,65.51,52100.0,49.8795,49.9175,49.8795,49.9023,52100.0
2014-09-12 11:20:00,65.51,65.54,65.47,65.53,79500.0,49.9023,49.9252,49.8718,49.9175,79500.0
2014-09-12 11:25:00,65.53,65.58,65.5,65.55,22600.0,49.9175,49.9556,49.8947,49.9328,22600.0
2014-09-12 11:30:00,65.55,65.58,65.52,65.56,22100.0,49.9328,49.9556,49.9099,49.9404,22100.0
2014-09-12 11:35:00,65.56,65.59,65.54,65.54,52000.0,49.9404,49.9633,49.9252,49.9252,52000.0
2014-09-12 11:40:00,65.55,65.57,65.53,65.57,18600.0,49.9328,49.948,49.9175,49.948,18600.0
2014-09-12 11:45:00,65.56,65.59,65.53,65.53,31800.0,49.9404,49.9633,49.9175,49.9175,31800.0
2014-09-12 11:50:00,65.52,65.55,65.49,65.55,61900.0,49.9099,49.9328,49.8871,49.9328,61900.0
2014-09-12 11:55:00,65.54,65.55,65.5,65.53,22300.0,49.9252,49.9328,49.8947,49.9175,22300.0
2014-09-12 12:00:00,65.52,65.52,65.45,65.46,28000.0,49.9099,49.9099,49.8566,49.8642,28000.0
2014-09-12 12:05:00,65.46,65.51,65.44,65.51,32200.0,49.8642,49.9023,49.849,49.9023,32200.0
2014-09-12 12:10:00,65.51,65.52,65.47,65.51,18300.0,49.9023,49.9099,49.8718,49.9023,18300.0
2014-09-12 12:15:00,65.51,65.52,65.48,65.48,15300.0,49.9023,49.9099,49.8795,49.8795,15300.0
2014-09-12 12:20:00,65.48,65.5,65.43,65.44,33200.0,49.8795,49.8947,49.8414,49.849,33200.0
2014-09-12 12:25:00,65.44,65.47,65.44,65.45,15100.0,49.849,49.8718,49.849,49.8566,15100.0
2014-09-12 12:30:00,65.45,65.46,65.37,65.37,21100.0,49.8566,49.8642,49.7957,49.7957,21100.0
2014-09-12 12:35:00,65.37,65.38,65.31,65.32,40700.0,49.7957,49.8033,49.75,49.7576,40700.0
2014-09-12 12:40:00,65.32,65.37,65.3,65.32,45100.0,49.7576,49.7957,49.7423,49.7576,45100.0
2014-09-12 12:45:00,65.31,65.31,65.27,65.29,28800.0,49.75,49.75,49.7195,49.7347,28800.0
2014-09-12 12:50:00,65.3,65.34,65.27,65.29,24900.0,49.7423,49.7728,49.7195,49.7347,24900.0
2014-09-12 12:55:00,65.28,65.31,65.28,65.3,27400.0,49.7271,49.75,49.7271,49.7423,27400.0
2014-09-12 13:00:00,65.28,65.31,65.26,65.31,31700.0,49.7271,49.75,49.7119,49.75,31700.0
2014-09-12 13:05:00,65.3,65.3,65.25,65.28,26800.0,49.7423,49.7423,49.7043,49.7271,26800.0
2014-09-12 13:10:00,65.28,65.28,65.22,65.25,31000.0,49.7271,49.7271,49.6814,49.7043,31000.0
2014-09-12 13:15:00,65.26,65.27,65.18,65.2,38700.0,49.7119,49.7195,49.6509,49.6662,38700.0
2014-09-12 13:20:00,65.2,65.22,65.13,65.14,44600.0,49.6662,49.6814,49.6128,49.6205,44600.0
2014-09-12 13:25:00,65.14,65.19,65.14,65.16,23400.0,49.6205,49.6586,49.6205,49.6357,23400.0
2014-09-12 13:30:00,65.18,65.2,65.13,65.15,59300.0,49.6509,49.6662,49.6128,49.6281,59300.0
2014-09-12 13:35:00,65.14,65.19,65.1,65.11,41300.0,49.6205,49.6586,49.59,49.5976,41300.0
2014-09-12 13:40:00,65.11,65.16,65.07,65.16,61500.0,49.5976,49.6357,49.5671,49.6357,61500.0
2014-09-12 13:45:00,65.15,65.16,65.08,65.09,14900.0,49.6281,49.6357,49.5748,49.5824,14900.0
2014-09-12 13:50:00,65.09,65.1,65.06,65.09,14400.0,49.5824,49.59,49.5595,49.5824,14400.0
2014-09-12 13:55:00,65.08,65.08,65.01,65.03,30300.0,49.5748,49.5748,49.5214,49.5367,30300.0
2014-09-12 14:00:00,65.03,65.06,65.02,65.02,33900.0,49.5367,49.5595,49.5291,49.5291,33900.0
2014-09-12 14:05:00,65.03,65.09,65.02,65.09,35000.0,49.5367,49.5824,49.5291,49.5824,35000.0
2014-09-12 14:10:00,65.09,65.17,65.09,65.14,28700.0,49.5824,49.6433,49.5824,49.6205,28700.0
2014-09-12 14:15:00,65.14,65.16,65.12,65.14,27500.0,49.6205,49.6357,49.6052,49.6205,27500.0
2014-09-12 14:20:00,65.13,65.14,65.09,65.11,65900.0,49.6128,49.6205,49.5824,49.5976,65900.0
2014-09-12 14:25:00,65.11,65.12,65.05,65.05,42800.0,49.5976,49.6052,49.5519,49.5519,42800.0
2014-09-12 14:30:00,65.06,65.07,65.03,65.04,38700.0,49.5595,49.5671,49.5367,49.5443,38700.0
2014-09-12 14:35:00,65.05,65.07,64.99,65.0,26800.0,49.5519,49.5671,49.5062,49.5138,26800.0
2014-09-12 14:40:00,65.0,65.02,64.93,64.99,37400.0,49.5138,49.5291,49.4605,49.5062,37400.0
2014-09-12 14:45:00,64.99,65.04,64.97,65.03,33100.0,49.5062,49.5443,49.491,49.5367,33100.0
2014-09-12 14:50:00,65.03,65.06,65.02,65.02,78100.0,49.5367,49.5595,49.5291,49.5291,78100.0
2014-09-12 14:55:00,65.03,65.05,65.01,65.01,26700.0,49.5367,49.5519,49.5214,49.5214,26700.0
2014-09-12 15:00:00,65.01,65.02,64.96,64.99,42500.0,49.5214,49.5291,49.4834,49.5062,42500.0
2014-09-12 15:05:00,64.99,65.09,64.99,65.09,31900.0,49.5062,49.5824,49.5062,49.5824,31900.0
2014-09-12 15:10:00,65.08,65.12,65.05,65.12,32000.0,49.5748,49.6052,49.5519,49.6052,32000.0
2014-09-12 15:15:00,65.12,65.17,65.12,65.17,42200.0,49.6052,49.6433,49.6052,49.6433,42200.0
2014-09-12 15:20:00,65.17,65.21,65.16,65.2,78300.0,49.6433,49.6738,49.6357,49.6662,78300.0
2014-09-12 15:25:00,65.2,65.2,65.14,65.17,53100.0,49.6662,49.6662,49.6205,49.6433,53100.0
2014-09-12 15:30:00,65.17,65.2,65.14,65.2,38400.0,49.6433,49.6662,49.6205,49.6662,38400.0
2014-09-12 15:35:00,65.2,65.22,65.15,65.21,47600.0,49.6662,49.6814,49.6281,49.6738,47600.0
2014-09-12 15:40:00,65.21,65.23,65.16,65.16,99600.0,49.6738,49.689,49.6357,49.6357,99600.0
2014-09-12 15:45:00,65.16,65.24,65.14,65.24,92200.0,49.6357,49.6966,49.6205,49.6966,92200.0
2014-09-12 15:50:00,65.23,65.25,65.2,65.23,146700.0,49.689,49.7043,49.6662,49.689,146700.0
2014-09-12 15:55:00,65.23,65.28,65.15,65.16,383500.0,49.689,49.7271,49.6281,49.6357,383500.0
2014-09-15 09:30:00,65.25,65.41,65.02,65.02,370700.0,49.7043,49.8261,49.5291,49.5291,370700.0
2014-09-15 09:35:00,65.0,65.06,64.97,64.98,34500.0,49.5138,49.5595,49.491,49.4986,34500.0
2014-09-15 09:40:00,64.97,64.99,64.86,64.97,46900.0,49.491,49.5062,49.4072,49.491,46900.0
2014-09-15 09:45:00,64.96,64.96,64.79,64.8,36300.0,49.4834,49.4834,49.3539,49.3615,36300.0
2014-09-15 09:50:00,64.79,64.89,64.75,64.83,59900.0,49.3539,49.43,49.3234,49.3843,59900.0
2014-09-15 09:55:00,64.84,64.86,64.79,64.84,62300.0,49.3919,49.4072,49.3539,49.3919,62300.0
2014-09-15 10:00:00,64.83,64.94,64.76,64.93,85300.0,49.3843,49.4681,49.331,49.4605,85300.0
2014-09-15 10:05:00,64.93,64.99,64.91,64.99,53200.0,49.4605,49.5062,49.4453,49.5062,53200.0
2014-09-15 10:10:00,64.99,65.05,64.96,64.99,39300.0,49.5062,49.5519,49.4834,49.5062,39300.0
2014-09-15 10:15:00,64.99,65.0,64.93,64.97,28700.0,49.5062,49.5138,49.4605,49.491,28700.0
2014-09-15 10:20:00,64.95,64.95,64.87,64.88,20000.0,49.4757,49.4757,49.4148,49.4224,20000.0
2014-09-15 10:25:00,64.88,64.91,64.82,64.89,18900.0,49.4224,49.4453,49.3767,49.43,18900.0
2014-09-15 10:30:00,64.9,64.91,64.87,64.87,16000.0,49.4376,49.4453,49.4148,49.4148,16000.0
2014-09-15 10:35:00,64.86,64.89,64.84,64.84,53600.0,49.4072,49.43,49.3919,49.3919,53600.0
2014-09-15 10:40:00,64.84,64.91,64.83,64.83,23300.0,49.3919,49.4453,49.3843,49.3843,23300.0
2014-09-15 10:45:00,64.83,64.84,64.77,64.82,25500.0,49.3843,49.3919,49.3386,49.3767,25500.0
2014-09-15 10:50:00,64.81,64.84,64.77,64.81,25800.0,49.3691,49.3919,49.3386,49.3691,25800.0
2014-09-15 10:55:00,64.8,64.88,64.8,64.87,18200.0,49.3615,49.4224,49.3615,49.4148,18200.0
2014-09-15 11:00:00,64.87,64.87,64.79,64.8,18600.0,49.4148,49.4148,49.3539,49.3615,18600.0
2014-09-15 11:05:00,64.79,64.89,64.79,64.84,38900.0,49.3539,49.43,49.3539,49.3919,38900.0
2014-09-15 11:10:00,64.84,64.86,64.81,64.84,45000.0,49.3919,49.4072,49.3691,49.3919,45000.0
2014-09-15 11:15:00,64.84,64.86,64.79,64.79,22600.0,49.3919,49.4072,49.3539,49.3539,22600.0
2014-09-15 11:20:00,64.78,64.81,64.77,64.77,21600.0,49.3462,49.3691,49.3386,49.3386,21600.0
2014-09-15 11:25:00,64.77,64.85,64.77,64.84,26000.0,49.3386,49.3996,49.3386,49.3919,26000.0
2014-09-15 11:30:00,64.85,64.95,64.84,64.94,42700.0,49.3996,49.4757,49.3919,49.4681,42700.0
2014-09-15 11:35:00,64.94,64.99,64.94,64.97,44600.0,49.4681,49.5062,49.4681,49.491,44600.0
2014-09-15 11:40:00,64.97,65.05,64.97,65.03,82300.0,49.491,49.5519,49.491,49.5367,82300.0
2014-09-15 11:45:00,65.02,65.02,64.96,64.98,13800.0,49.5291,49.5291,49.4834,49.4986,13800.0
2014-09-15 11:50:00,64.99,65.0,64.95,64.95,26000.0,49.5062,49.5138,49.4757,49.4757,26000.0
2014-09-15 11:55:00,64.96,65.01,64.95,64.95,37000.0,49.4834,49.5214,49.4757,49.4757,37000.0
2014-09-15 12:00:00,64.96,64.96,64.88,64.89,15700.0,49.4834,49.4834,49.4224,49.43,15700.0
2014-09-15 12:05:00,64.89,64.93,64.88,64.89,14800.0,49.43,49.4605,49.4224,49.43,14800.0
2014-09-15 12:10:00,64.9,64.94,64.89,64.93,13900.0,49.4376,49.4681,49.43,49.4605,13900.0
2014-09-15 12:15:00,64.93,64.94,64.88,64.88,27100.0,49.4605,49.4681,49.4224,49.4224,27100.0
2014-09-15 12:20:00,64.88,64.93,64.88,64.92,60900.0,49.4224,49.4605,49.4224,49.4529,60900.0
2014-09-15 12:25:00,64.92,64.99,64.92,64.97,49500.0,49.4529,49.5062,49.4529,49.491,49500.0
2014-09-15 12:30:00,64.96,64.97,64.92,64.92,12100.0,49.4834,49.491,49.4529,49.4529,12100.0
2014-09-15 12:35:00,64.92,64.98,64.89,64.95,47600.0,49.4529,49.4986,49.43,49.4757,47600.0
2014-09-15 12:40:00,64.96,64.96,64.92,64.95,16800.0,49.4834,49.4834,49.4529,49.4757,16800.0
2014-09-15 12:45:00,64.96,65.02,64.94,65.01,15200.0,49.4834,49.5291,49.4681,49.5214,15200.0
2014-09-15 12:50:00,65.02,65.06,65.02,65.05,13300.0,49.5291,49.5595,49.5291,49.5519,13300.0
2014-09-15 12:55:00,65.06,65.09,65.04,65.09,38500.0,49.5595,49.5824,49.5443,49.5824,38500.0
2014-09-15 13:00:00,65.08,65.08,65.01,65.01,11600.0,49.5748,49.5748,49.5214,49.5214,11600.0
2014-09-15 13:05:00,65.01,65.08,65.0,65.06,37400.0,49.5214,49.5748,49.5138,49.5595,37400.0
2014-09-15 13:10:00,65.07,65.07,65.03,65.04,9100.0,49.5671,49.5671,49.5367,49.5443,9100.0
2014-09-15 13:15:00,65.04,65.06,64.95,64.95,60900.0,49.5443,49.5595,49.4757,49.4757,60900.0
2014-09-15 13:20:00,64.95,64.96,64.91,64.94,12100.0,49.4757,49.4834,49.4453,49.4681,12100.0
2014-09-15 13:25:00,64.95,64.97,64.91,64.91,16100.0,49.4757,49.491,49.4453,49.4453,16100.0
2014-09-15 13:30:00,64.92,64.94,64.91,64.92,25100.0,49.4529,49.4681,49.4453,49.4529,25100.0
2014-09-15 13:35:00,64.92,64.97,64.92,64.94,14100.0,49.4529,49.491,49.4529,49.4681,14100.0
2014-09-15 13:40:00,64.95,64.97,64.92,64.97,12400.0,49.4757,49.491,49.4529,49.491,12400.0
2014-09-15 13:45:00,64.98,64.98,64.95,64.95,10800.0,49.4986,49.4986,49.4757,49.4757,10800.0
2014-09-15 13:50:00,64.95,64.95,64.83,64.88,20100.0,49.4757,49.4757,49.3843,49.4224,20100.0
2014-09-15 13:55:00,64.87,64.9,64.84,64.85,15500.0,49.4148,49.4376,49.3919,49.3996,15500.0
2014-09-15 14:00:00,64.85,64.86,64.82,64.82,48100.0,49.3996,49.4072,49.3767,49.3767,48100.0
2014-09-15 14:05:00,64.83,64.87,64.81,64.87,26900.0,49.3843,49.4148,49.3691,49.4148,26900.0
2014-09-15 14:10:00,64.86,64.88,64.82,64.84,20400.0,49.4072,49.4224,49.3767,49.3919,20400.0
2014-09-15 14:15:00,64.84,64.84,64.79,64.84,13600.0,49.3919,49.3919,49.3539,49.3919,13600.0
2014-09-15 14:20:00,64.84,64.86,64.82,64.86,16500.0,49.3919,49.4072,49.3767,49.4072,16500.0
2014-09-15 14:25:00,64.86,64.96,64.85,64.96,16500.0,49.4072,49.4834,49.3996,49.4834,16500.0
2014-09-15 14:30:00,64.95,65.01,64.93,65.01,49200.0,49.4757,49.5214,49.4605,49.5214,49200.0
2014-09-15 14:35:00,65.02,65.08,65.01,65.07,26000.0,49.5291,49.5748,49.5214,49.5671,26000.0
2014-09-15 14:40:00,65.07,65.08,65.03,65.06,15800.0,49.5671,49.5748,49.5367,49.5595,15800.0
2014-09-15 14:45:00,65.05,65.05,65.01,65.03,22100.0,49.5519,49.5519,49.5214,49.5367,22100.0
2014-09-15 14:50:00,65.02,65.06,65.0,65.0,26500.0,49.5291,49.5595,49.5138,49.5138,26500.0
2014-09-15 14:55:00,65.0,65.02,64.97,65.01,55500.0,49.5138,49.5291,49.491,49.5214,55500.0
2014-09-15 15:00:00,65.01,65.05,65.01,65.01,56400.0,49.5214,49.5519,49.5214,49.5214,56400.0
2014-09-15 15:05:00,65.01,65.05,64.98,64.98,38900.0,49.5214,49.5519,49.4986,49.4986,38900.0
2014-09-15 15:10:00,64.98,65.01,64.96,64.97,36000.0,49.4986,49.5214,49.4834,49.491,36000.0
2014-09-15 15:15:00,64.97,65.02,64.96,64.98,33100.0,49.491,49.5291,49.4834,49.4986,33100.0
2014-09-15 15:20:00,64.99,65.02,64.99,65.01,53200.0,49.5062,49.5291,49.5062,49.5214,53200.0
2014-09-15 15:25:00,65.01,65.03,64.99,65.01,55800.0,49.5214,49.5367,49.5062,49.5214,55800.0
2014-09-15 15:30:00,65.01,65.01,64.97,65.0,63000.0,49.5214,49.5214,49.491,49.5138,63000.0
2014-09-15 15:35:00,65.0,65.01,64.95,64.97,54800.0,49.5138,49.5214,49.4757,49.491,54800.0
2014-09-15 15:40:00,64.96,64.97,64.93,64.95,62500.0,49.4834,49.491,49.4605,49.4757,62500.0
2014-09-15 15:45:00,64.95,64.99,64.95,64.98,55500.0,49.4757,49.5062,49.4757,49.4986,55500.0
2014-09-15 15:50:00,64.98,64.98,64.92,64.93,118900.0,49.4986,49.4986,49.4529,49.4605,118900.0
2014-09-15 15:55:00,64.93,64.94,64.9,64.93,136600.0,49.4605,49.4681,49.4376,49.4605,136600.0
2014-09-16 09:30:00,64.83,64.87,64.43,64.54,160400.0,49.3843,49.4148,49.0796,49.1634,160400.0
2014-09-16 09:35:00,64.52,64.74,64.52,64.63,97200.0,49.1482,49.3158,49.1482,49.232,97200.0
2014-09-16 09:40:00,64.63,64.8,64.61,64.73,92100.0,49.232,49.3615,49.2167,49.3081,92100.0
2014-09-16 09:45:00,64.74,64.83,64.73,64.79,58800.0,49.3158,49.3843,49.3081,49.3539,58800.0
2014-09-16 09:50:00,64.79,64.97,64.77,64.93,177000.0,49.3539,49.491,49.3386,49.4605,177000.0
2014-09-16 09:55:00,64.92,65.02,64.92,65.0,120500.0,49.4529,49.5291,49.4529,49.5138,120500.0
2014-09-16 10:00:00,65.0,65.19,64.99,65.16,97200.0,49.5138,49.6586,49.5062,49.6357,97200.0
2014-09-16 10:05:00,65.15,65.17,65.11,65.14,39700.0,49.6281,49.6433,49.5976,49.6205,39700.0
2014-09-16 10:10:00,65.14,65.19,65.11,65.19,45300.0,49.6205,49.6586,49.5976,49.6586,45300.0
2014-09-16 10:15:00,65.19,65.26,65.19,65.23,105800.0,49.6586,49.7119,49.6586,49.689,105800.0
2014-09-16 10:20:00,65.24,65.25,65.13,65.13,64500.0,49.6966,49.7043,49.6128,49.6128,64500.0
2014-09-16 10:25:00,65.14,65.21,65.13,65.2,35500.0,49.6205,49.6738,49.6128,49.6662,35500.0
2014-09-16 10:30:00,65.21,65.23,65.15,65.15,52900.0,49.6738,49.689,49.6281,49.6281,52900.0
2014-09-16 10:35:00,65.15,65.22,65.1,65.21,90600.0,49.6281,49.6814,49.59,49.6738,90600.0
2014-09-16 10:40:00,65.22,65.27,65.19,65.19,58100.0,49.6814,49.7195,49.6586,49.6586,58100.0
2014-09-16 10:45:00,65.19,65.33,65.19,65.33,76200.0,49.6586,49.7652,49.6586,49.7652,76200.0
2014-09-16 10:50:00,65.33,65.34,65.26,65.28,140700.0,49.7652,49.7728,49.7119,49.7271,140700.0
2014-09-16 10:55:00,65.28,65.28,65.11,65.12,53300.0,49.7271,49.7271,49.5976,49.6052,53300.0
2014-09-16 11:00:00,65.12,65.23,65.09,65.22,90400.0,49.6052,49.689,49.5824,49.6814,90400.0
2014-09-16 11:05:00,65.22,65.27,65.18,65.2,72700.0,49.6814,49.7195,49.6509,49.6662,72700.0
2014-09-16 11:10:00,65.2,65.21,65.13,65.2,31600.0,49.6662,49.6738,49.6128,49.6662,31600.0
2014-09-16 11:15:00,65.21,65.25,65.19,65.25,40000.0,49.6738,49.7043,49.6586,49.7043,40000.0
2014-09-16 11:20:00,65.24,65.36,65.24,65.36,29400.0,49.6966,49.7881,49.6966,49.7881,29400.0
2014-09-16 11:25:00,65.36,65.45,65.3,65.43,53600.0,49.7881,49.8566,49.7423,49.8414,53600.0
2014-09-16 11:30:00,65.43,65.49,65.39,65.45,54500.0,49.8414,49.8871,49.8109,49.8566,54500.0
2014-09-16 11:35:00,65.45,65.58,65.45,65.53,108200.0,49.8566,49.9556,49.8566,49.9175,108200.0
2014-09-16 11:40:00,65.54,65.55,65.47,65.5,26900.0,49.9252,49.9328,49.8718,49.8947,26900.0
2014-09-16 11:45:00,65.49,65.59,65.49,65.57,48500.0,49.8871,49.9633,49.8871,49.948,48500.0
2014-09-16 11:50:00,65.57,65.66,65.56,65.65,76600.0,49.948,50.0166,49.9404,50.009,76600.0
2014-09-16 11:55:00,65.65,65.76,65.64,65.73,76000.0,50.009,50.0928,50.0013,50.0699,76000.0
2014-09-16 12:00:00,65.74,65.76,65.73,65.75,48800.0,50.0775,50.0928,50.0699,50.0851,48800.0
2014-09-16 12:05:00,65.75,65.76,65.7,65.72,52900.0,50.0851,50.0928,50.047,50.0623,52900.0
2014-09-16 12:10:00,65.72,65.73,65.66,65.72,81200.0,50.0623,50.0699,50.0166,50.0623,81200.0
2014-09-16 12:15:00,65.72,65.74,65.7,65.74,46000.0,50.0623,50.0775,50.047,50.0775,46000.0
2014-09-16 12:20:00,65.74,65.86,65.73,65.85,68200.0,50.0775,50.1689,50.0699,50.1613,68200.0
2014-09-16 12:25:00,65.85,65.89,65.85,65.88,78500.0,50.1613,50.1918,50.1613,50.1842,78500.0
2014-09-16 12:30:00,65.89,65.91,65.87,65.91,54900.0,50.1918,50.207,50.1765,50.207,54900.0
2014-09-16 12:35:00,65.91,66.0,65.91,65.97,112600.0,50.207,50.2756,50.207,50.2527,112600.0
2014-09-16 12:40:00,65.98,65.99,65.93,65.93,61200.0,50.2603,50.268,50.2222,50.2222,61200.0
2014-09-16 12:45:00,65.94,65.94,65.88,65.89,31400.0,50.2299,50.2299,50.1842,50.1918,31400.0
2014-09-16 12:50:00,65.88,65.97,65.88,65.97,76800.0,50.1842,50.2527,50.1842,50.2527,76800.0
2014-09-16 12:55:00,65.97,65.97,65.91,65.93,42900.0,50.2527,50.2527,50.207,50.2222,42900.0
2014-09-16 13:00:00,65.92,66.0,65.92,65.97,45700.0,50.2146,50.2756,50.2146,50.2527,45700.0
2014-09-16 13:05:00,65.97,66.0,65.97,66.0,26500.0,50.2527,50.2756,50.2527,50.2756,26500.0
2014-09-16 13:10:00,66.0,66.05,66.0,66.05,53300.0,50.2756,50.3137,50.2756,50.3137,53300.0
2014-09-16 13:15:00,66.05,66.07,66.01,66.07,31500.0,50.3137,50.3289,50.2832,50.3289,31500.0
2014-09-16 13:20:00,66.06,66.1,66.02,66.08,67600.0,50.3213,50.3517,50.2908,50.3365,67600.0
2014-09-16 13:25:00,66.08,66.09,66.02,66.02,19000.0,50.3365,50.3441,50.2908,50.2908,19000.0
2014-09-16 13:30:00,66.03,66.1,66.02,66.1,43400.0,50.2984,50.3517,50.2908,50.3517,43400.0
2014-09-16 13:35:00,66.09,66.16,66.07,66.13,50700.0,50.3441,50.3975,50.3289,50.3746,50700.0
2014-09-16 13:40:00,66.13,66.13,66.05,66.05,92900.0,50.3746,50.3746,50.3137,50.3137,92900.0
2014-09-16 13:45:00,66.05,66.07,65.97,65.97,28200.0,50.3137,50.3289,50.2527,50.2527,28200.0
2014-09-16 13:50:00,65.96,65.98,65.94,65.97,60600.0,50.2451,50.2603,50.2299,50.2527,60600.0
2014-09-16 13:55:00,65.98,66.04,65.95,66.02,42900.0,50.2603,50.306,50.2375,50.2908,42900.0
2014-09-16 14:00:00,66.01,66.04,66.01,66.04,23400.0,50.2832,50.306,50.2832,50.306,23400.0
2014-09-16 14:05:00,66.04,66.11,66.03,66.09,44100.0,50.306,50.3594,50.2984,50.3441,44100.0
2014-09-16 14:10:00,66.1,66.13,66.09,66.12,28500.0,50.3517,50.3746,50.3441,50.367,28500.0
2014-09-16 14:15:00,66.12,66.14,66.09,66.14,49400.0,50.367,50.3822,50.3441,50.3822,49400.0
2014-09-16 14:20:00,66.14,66.16,66.13,66.14,40000.0,50.3822,50.3975,50.3746,50.3822,40000.0
2014-09-16 14:25:00,66.14,66.16,66.09,66.14,52500.0,50.3822,50.3975,50.3441,50.3822,52500.0
2014-09-16 14:30:00,66.14,66.16,66.11,66.12,30300.0,50.3822,50.3975,50.3594,50.367,30300.0
2014-09-16 14:35:00,66.13,66.13,66.08,66.12,58200.0,50.3746,50.3746,50.3365,50.367,58200.0
2014-09-16 14:40:00,66.12,66.13,66.08,66.11,49300.0,50.367,50.3746,50.3365,50.3594,49300.0
2014-09-16 14:45:00,66.11,66.12,66.09,66.1,24500.0,50.3594,50.367,50.3441,50.3517,24500.0
2014-09-16 14:50:00,66.11,66.11,66.08,66.09,32800.0,50.3594,50.3594,50.3365,50.3441,32800.0
2014-09-16 14:55:00,66.09,66.12,66.07,66.1,39300.0,50.3441,50.367,50.3289,50.3517,39300.0
2014-09-16 15:00:00,66.1,66.1,66.07,66.08,28800.0,50.3517,50.3517,50.3289,50.3365,28800.0
2014-09-16 15:05:00,66.08,66.17,66.07,66.16,69300.0,50.3365,50.4051,50.3289,50.3975,69300.0
2014-09-16 15:10:00,66.16,66.16,66.15,66.16,40200.0,50.3975,50.3975,50.3898,50.3975,40200.0
2014-09-16 15:15:00,66.16,66.16,66.15,66.15,32600.0,50.3975,50.3975,50.3898,50.3898,32600.0
2014-09-16 15:20:00,66.16,66.16,66.14,66.16,83000.0,50.3975,50.3975,50.3822,50.3975,83000.0
2014-09-16 15:25:00,66.16,66.16,66.13,66.14,71600.0,50.3975,50.3975,50.3746,50.3822,71600.0
2014-09-16 15:30:00,66.14,66.14,66.11,66.12,84000.0,50.3822,50.3822,50.3594,50.367,84000.0
2014-09-16 15:35:00,66.12,66.13,66.11,66.12,84600.0,50.367,50.3746,50.3594,50.367,84600.0
2014-09-16 15:40:00,66.11,66.13,66.11,66.12,59700.0,50.3594,50.3746,50.3594,50.367,59700.0
2014-09-16 15:45:00,66.12,66.13,66.12,66.12,68300.0,50.367,50.3746,50.367,50.367,68300.0
2014-09-16 15:50:00,66.13,66.13,66.12,66.13,219800.0,50.3746,50.3746,50.367,50.3746,219800.0
2014-09-16 15:55:00,66.12,66.21,66.12,66.2,310900.0,50.367,50.4355,50.367,50.4279,310900.0
2014-09-17 09:30:00,66.26,66.3,65.89,65.9,147000.0,50.4736,50.5041,50.1918,50.1994,147000.0
2014-09-17 09:35:00,65.92,66.17,65.89,66.16,75100.0,50.2146,50.4051,50.1918,50.3975,75100.0
2014-09-17 09:40:00,66.18,66.2,65.97,66.02,121000.0,50.4127,50.4279,50.2527,50.2908,121000.0
2014-09-17 09:45:00,66.02,66.03,65.95,65.98,40500.0,50.2908,50.2984,50.2375,50.2603,40500.0
2014-09-17 09:50:00,65.97,65.98,65.91,65.92,59100.0,50.2527,50.2603,50.207,50.2146,59100.0
2014-09-17 09:55:00,65.92,65.95,65.92,65.92,25300.0,50.2146,50.2375,50.2146,50.2146,25300.0
2014-09-17 10:00:00,65.92,65.98,65.92,65.97,76000.0,50.2146,50.2603,50.2146,50.2527,76000.0
2014-09-17 10:05:00,65.97,66.09,65.93,65.94,118700.0,50.2527,50.3441,50.2222,50.2299,118700.0
2014-09-17 10:10:00,65.94,65.99,65.9,65.92,35300.0,50.2299,50.268,50.1994,50.2146,35300.0
2014-09-17 10:15:00,65.91,65.97,65.91,65.97,36400.0,50.207,50.2527,50.207,50.2527,36400.0
2014-09-17 10:20:00,65.97,66.03,65.96,65.98,34200.0,50.2527,50.2984,50.2451,50.2603,34200.0
2014-09-17 10:25:00,65.98,66.04,65.98,65.98,24500.0,50.2603,50.306,50.2603,50.2603,24500.0
2014-09-17 10:30:00,65.98,66.02,65.96,65.96,26100.0,50.2603,50.2908,50.2451,50.2451,26100.0
2014-09-17 10:35:00,65.96,65.97,65.84,65.89,58000.0,50.2451,50.2527,50.1537,50.1918,58000.0
2014-09-17 10:40:00,65.89,65.97,65.87,65.89,76500.0,50.1918,50.2527,50.1765,50.1918,76500.0
2014-09-17 10:45:00,65.88,65.9,65.82,65.85,51600.0,50.1842,50.1994,50.1385,50.1613,51600.0
2014-09-17 10:50:00,65.85,65.85,65.76,65.84,35200.0,50.1613,50.1613,50.0928,50.1537,35200.0
2014-09-17 10:55:00,65.84,65.86,65.77,65.82,68600.0,50.1537,50.1689,50.1004,50.1385,68600.0
2014-09-17 11:00:00,65.81,65.83,65.77,65.8,34700.0,50.1308,50.1461,50.1004,50.1232,34700.0
2014-09-17 11:05:00,65.79,65.85,65.76,65.76,36000.0,50.1156,50.1613,50.0928,50.0928,36000.0
2014-09-17 11:10:00,65.77,65.82,65.76,65.8,40600.0,50.1004,50.1385,50.0928,50.1232,40600.0
2014-09-17 11:15:00,65.8,65.84,65.79,65.83,196900.0,50.1232,50.1537,50.1156,50.1461,196900.0
2014-09-17 11:20:00,65.83,65.83,65.74,65.74,87200.0,50.1461,50.1461,50.0775,50.0775,87200.0
2014-09-17 11:25:00,65.74,65.78,65.66,65.7,73400.0,50.0775,50.108,50.0166,50.047,73400.0
2014-09-17 11:30:00,65.7,65.7,65.53,65.56,48700.0,50.047,50.047,49.9175,49.9404,48700.0
2014-09-17 11:35:00,65.56,65.63,65.56,65.59,43500.0,49.9404,49.9937,49.9404,49.9633,43500.0
2014-09-17 11:40:00,65.58,65.62,65.54,65.55,53000.0,49.9556,49.9861,49.9252,49.9328,53000.0
2014-09-17 11:45:00,65.55,65.55,65.48,65.48,76500.0,49.9328,49.9328,49.8795,49.8795,76500.0
2014-09-17 11:50:00,65.49,65.52,65.48,65.5,180300.0,49.8871,49.9099,49.8795,49.8947,180300.0
2014-09-17 11:55:00,65.5,65.61,65.5,65.59,76900.0,49.8947,49.9785,49.8947,49.9633,76900.0
2014-09-17 12:00:00,65.6,65.65,65.56,65.56,129600.0,49.9709,50.009,49.9404,49.9404,129600.0
2014-09-17 12:05:00,65.56,65.59,65.56,65.59,34500.0,49.9404,49.9633,49.9404,49.9633,34500.0
2014-09-17 12:10:00,65.58,65.59,65.48,65.53,39600.0,49.9556,49.9633,49.8795,49.9175,39600.0
2014-09-17 12:15:00,65.53,65.57,65.52,65.55,164100.0,49.9175,49.948,49.9099,49.9328,164100.0
2014-09-17 12:20:00,65.54,65.57,65.53,65.56,113200.0,49.9252,49.948,49.9175,49.9404,113200.0
2014-09-17 12:25:00,65.55,65.58,65.53,65.58,69700.0,49.9328,49.9556,49.9175,49.9556,69700.0
2014-09-17 12:30:00,65.57,65.61,65.55,65.56,46000.0,49.948,49.9785,49.9328,49.9404,46000.0
2014-09-17 12:35:00,65.56,65.59,65.55,65.57,61300.0,49.9404,49.9633,49.9328,49.948,61300.0
2014-09-17 12:40:00,65.57,65.61,65.55,65.61,42200.0,49.948,49.9785,49.9328,49.9785,42200.0
2014-09-17 12:45:00,65.6,65.61,65.58,65.6,218800.0,49.9709,49.9785,49.9556,49.9709,218800.0
2014-09-17 12:50:00,65.59,65.68,65.59,65.68,65000.0,49.9633,50.0318,49.9633,50.0318,65000.0
2014-09-17 12:55:00,65.67,65.74,65.65,65.68,61400.0,50.0242,50.0775,50.009,50.0318,61400.0
2014-09-17 13:00:00,65.68,65.7,65.63,65.66,44000.0,50.0318,50.047,49.9937,50.0166,44000.0
2014-09-17 13:05:00,65.65,65.69,65.63,65.66,61800.0,50.009,50.0394,49.9937,50.0166,61800.0
2014-09-17 13:10:00,65.65,65.67,65.64,65.64,52800.0,50.009,50.0242,50.0013,50.0013,52800.0
2014-09-17 13:15:00,65.64,65.67,65.62,65.65,51800.0,50.0013,50.0242,49.9861,50.009,51800.0
2014-09-17 13:20:00,65.66,65.66,65.6,65.61,44200.0,50.0166,50.0166,49.9709,49.9785,44200.0
2014-09-17 13:25:00,65.6,65.63,65.6,65.61,21700.0,49.9709,49.9937,49.9709,49.9785,21700.0
2014-09-17 13:30:00,65.61,65.61,65.55,65.59,41300.0,49.9785,49.9785,49.9328,49.9633,41300.0
2014-09-17 13:35:00,65.58,65.59,65.54,65.57,43400.0,49.9556,49.9633,49.9252,49.948,43400.0
2014-09-17 13:40:00,65.56,65.62,65.54,65.6,52900.0,49.9404,49.9861,49.9252,49.9709,52900.0
2014-09-17 13:45:00,65.6,65.66,65.6,65.65,28800.0,49.9709,50.0166,49.9709,50.009,28800.0
2014-09-17 13:50:00,65.64,65.74,65.63,65.74,39000.0,50.0013,50.0775,49.9937,50.0775,39000.0
2014-09-17 13:55:00,65.74,65.79,65.67,65.77,43000.0,50.0775,50.1156,50.0242,50.1004,43000.0
2014-09-17 14:00:00,65.78,65.96,65.3,65.39,84300.0,50.108,50.2451,49.7423,49.8109,84300.0
2014-09-17 14:05:00,65.39,65.7,65.38,65.61,91500.0,49.8109,50.047,49.8033,49.9785,91500.0
2014-09-17 14:10:00,65.62,65.89,65.62,65.84,100500.0,49.9861,50.1918,49.9861,50.1537,100500.0
2014-09-17 14:15:00,65.84,65.88,65.74,65.88,54900.0,50.1537,50.1842,50.0775,50.1842,54900.0
2014-09-17 14:20:00,65.87,65.94,65.81,65.92,24400.0,50.1765,50.2299,50.1308,50.2146,24400.0
2014-09-17 14:25:00,65.93,65.99,65.83,65.95,54800.0,50.2222,50.268,50.1461,50.2375,54800.0
2014-09-17 14:30:00,65.94,66.09,65.91,66.07,153900.0,50.2299,50.3441,50.207,50.3289,153900.0
2014-09-17 14:35:00,66.07,66.15,66.05,66.1,132600.0,50.3289,50.3898,50.3137,50.3517,132600.0
2014-09-17 14:40:00,66.09,66.16,65.99,65.99,72900.0,50.3441,50.3975,50.268,50.268,72900.0
2014-09-17 14:45:00,65.98,66.03,65.86,65.96,104100.0,50.2603,50.2984,50.1689,50.2451,104100.0
2014-09-17 14:50:00,65.96,66.06,65.93,66.06,47400.0,50.2451,50.3213,50.2222,50.3213,47400.0
2014-09-17 14:55:00,66.05,66.08,66.0,66.08,40000.0,50.3137,50.3365,50.2756,50.3365,40000.0
2014-09-17 15:00:00,66.08,66.14,65.98,66.12,82400.0,50.3365,50.3822,50.2603,50.367,82400.0
2014-09-17 15:05:00,66.1,66.2,66.09,66.17,54800.0,50.3517,50.4279,50.3441,50.4051,54800.0
2014-09-17 15:10:00,66.17,66.25,66.16,66.25,73000.0,50.4051,50.466,50.3975,50.466,73000.0
2014-09-17 15:15:00,66.25,66.32,66.24,66.27,76500.0,50.466,50.5193,50.4584,50.4812,76500.0
2014-09-17 15:20:00,66.27,66.28,66.1,66.13,89900.0,50.4812,50.4889,50.3517,50.3746,89900.0
2014-09-17 15:25:00,66.14,66.23,66.1,66.21,68200.0,50.3822,50.4508,50.3517,50.4355,68200.0
2014-09-17 15:30:00,66.19,66.22,66.07,66.09,82400.0,50.4203,50.4432,50.3289,50.3441,82400.0
2014-09-17 15:35:00,66.09,66.14,66.04,66.06,49500.0,50.3441,50.3822,50.306,50.3213,49500.0
2014-09-17 15:40:00,66.06,66.1,66.05,66.08,78200.0,50.3213,50.3517,50.3137,50.3365,78200.0
2014-09-17 15:45:00,66.08,66.09,65.93,66.01,121500.0,50.3365,50.3441,50.2222,50.2832,121500.0
2014-09-17 15:50:00,66.01,66.06,65.95,65.95,238900.0,50.2832,50.3213,50.2375,50.2375,238900.0
2014-09-17 15:55:00,65.95,66.03,65.92,66.0,385800.0,50.2375,50.2984,50.2146,50.2756,385800.0
2014-09-18 09:30:00,66.31,66.42,66.11,66.18,99400.0,50.5117,50.5955,50.3594,50.4127,99400.0
2014-09-18 09:35:00,66.19,66.22,66.05,66.09,59600.0,50.4203,50.4432,50.3137,50.3441,59600.0
2014-09-18 09:40:00,66.12,66.25,66.12,66.21,52600.0,50.367,50.466,50.367,50.4355,52600.0
2014-09-18 09:45:00,66.22,66.29,66.07,66.07,53900.0,50.4432,50.4965,50.3289,50.3289,53900.0
2014-09-18 09:50:00,66.07,66.19,66.04,66.19,37900.0,50.3289,50.4203,50.306,50.4203,37900.0
2014-09-18 09:55:00,66.19,66.23,66.15,66.18,66900.0,50.4203,50.4508,50.3898,50.4127,66900.0
2014-09-18 10:00:00,66.17,66.25,66.17,66.23,30300.0,50.4051,50.466,50.4051,50.4508,30300.0
2014-09-18 10:05:00,66.23,66.38,66.23,66.32,73700.0,50.4508,50.565,50.4508,50.5193,73700.0
2014-09-18 10:10:00,66.33,66.4,66.31,66.39,55300.0,50.5269,50.5803,50.5117,50.5727,55300.0
2014-09-18 10:15:00,66.4,66.4,66.27,66.3,66300.0,50.5803,50.5803,50.4812,50.5041,66300.0
2014-09-18 10:20:00,66.3,66.3,66.21,66.23,45600.0,50.5041,50.5041,50.4355,50.4508,45600.0
2014-09-18 10:25:00,66.23,66.27,66.17,66.21,71700.0,50.4508,50.4812,50.4051,50.4355,71700.0
2014-09-18 10:30:00,66.2,66.27,66.19,66.23,54600.0,50.4279,50.4812,50.4203,50.4508,54600.0
2014-09-18 10:35:00,66.23,66.28,66.19,66.26,27400.0,50.4508,50.4889,50.4203,50.4736,27400.0
2014-09-18 10:40:00,66.27,66.3,66.23,66.28,42400.0,50.4812,50.5041,50.4508,50.4889,42400.0
2014-09-18 10:45:00,66.29,66.41,66.29,66.41,61300.0,50.4965,50.5879,50.4965,50.5879,61300.0
2014-09-18 10:50:00,66.42,66.42,66.38,66.39,39800.0,50.5955,50.5955,50.565,50.5727,39800.0
2014-09-18 10:55:00,66.39,66.4,66.28,66.32,51200.0,50.5727,50.5803,50.4889,50.5193,51200.0
2014-09-18 11:00:00,66.31,66.35,66.26,66.3,40500.0,50.5117,50.5422,50.4736,50.5041,40500.0
2014-09-18 11:05:00,66.3,66.33,66.28,66.32,39900.0,50.5041,50.5269,50.4889,50.5193,39900.0
2014-09-18 11:10:00,66.33,66.37,66.32,66.36,28900.0,50.5269,50.5574,50.5193,50.5498,28900.0
2014-09-18 11:15:00,66.36,66.37,66.31,66.31,26500.0,50.5498,50.5574,50.5117,50.5117,26500.0
2014-09-18 11:20:00,66.32,66.42,66.31,66.42,35300.0,50.5193,50.5955,50.5117,50.5955,35300.0
2014-09-18 11:25:00,66.43,66.46,66.42,66.44,38500.0,50.6031,50.626,50.5955,50.6107,38500.0
2014-09-18 11:30:00,66.45,66.5,66.41,66.49,60500.0,50.6184,50.6564,50.5879,50.6488,60500.0
2014-09-18 11:35:00,66.49,66.5,66.46,66.49,59000.0,50.6488,50.6564,50.626,50.6488,59000.0
2014-09-18 11:40:00,66.49,66.5,66.46,66.48,34300.0,50.6488,50.6564,50.626,50.6412,34300.0
2014-09-18 11:45:00,66.49,66.51,66.47,66.47,51600.0,50.6488,50.6641,50.6336,50.6336,51600.0
2014-09-18 11:50:00,66.47,66.47,66.43,66.45,29000.0,50.6336,50.6336,50.6031,50.6184,29000.0
2014-09-18 11:55:00,66.45,66.58,66.45,66.55,62900.0,50.6184,50.7174,50.6184,50.6945,62900.0
2014-09-18 12:00:00,66.56,66.62,66.54,66.56,62700.0,50.7022,50.7479,50.6869,50.7022,62700.0
2014-09-18 12:05:00,66.55,66.58,66.51,66.51,23100.0,50.6945,50.7174,50.6641,50.6641,23100.0
2014-09-18 12:10:00,66.52,66.54,66.51,66.52,52600.0,50.6717,50.6869,50.6641,50.6717,52600.0
2014-09-18 12:15:00,66.53,66.57,66.52,66.57,29600.0,50.6793,50.7098,50.6717,50.7098,29600.0
2014-09-18 12:20:00,66.57,66.63,66.55,66.63,69600.0,50.7098,50.7555,50.6945,50.7555,69600.0
2014-09-18 12:25:00,66.64,66.68,66.63,66.67,73900.0,50.7631,50.7936,50.7555,50.7859,73900.0
2014-09-18 12:30:00,66.67,66.7,66.65,66.66,47100.0,50.7859,50.8088,50.7707,50.7783,47100.0
2014-09-18 12:35:00,66.65,66.66,66.6,66.64,56200.0,50.7707,50.7783,50.7326,50.7631,56200.0
2014-09-18 12:40:00,66.64,66.64,66.6,66.61,22500.0,50.7631,50.7631,50.7326,50.7402,22500.0
2014-09-18 12:45:00,66.62,66.66,66.61,66.65,34200.0,50.7479,50.7783,50.7402,50.7707,34200.0
2014-09-18 12:50:00,66.64,66.69,66.63,66.65,122000.0,50.7631,50.8012,50.7555,50.7707,122000.0
2014-09-18 12:55:00,66.65,66.68,66.65,66.67,20300.0,50.7707,50.7936,50.7707,50.7859,20300.0
2014-09-18 13:00:00,66.69,66.71,66.69,66.7,56000.0,50.8012,50.8164,50.8012,50.8088,56000.0
2014-09-18 13:05:00,66.71,66.73,66.7,66.71,40100.0,50.8164,50.8317,50.8088,50.8164,40100.0
2014-09-18 13:10:00,66.72,66.74,66.69,66.71,62600.0,50.824,50.8393,50.8012,50.8164,62600.0
2014-09-18 13:15:00,66.7,66.71,66.7,66.7,18000.0,50.8088,50.8164,50.8088,50.8088,18000.0
2014-09-18 13:20:00,66.71,66.71,66.63,66.63,87400.0,50.8164,50.8164,50.7555,50.7555,87400.0
2014-09-18 13:25:00,66.64,66.65,66.59,66.64,40300.0,50.7631,50.7707,50.725,50.7631,40300.0
2014-09-18 13:30:00,66.63,66.65,66.54,66.56,79600.0,50.7555,50.7707,50.6869,50.7022,79600.0
2014-09-18 13:35:00,66.56,66.57,66.55,66.56,55200.0,50.7022,50.7098,50.6945,50.7022,55200.0
2014-09-18 13:40:00,66.56,66.58,66.53,66.53,31700.0,50.7022,50.7174,50.6793,50.6793,31700.0
2014-09-18 13:45:00,66.53,66.53,66.45,66.45,39200.0,50.6793,50.6793,50.6184,50.6184,39200.0
2014-09-18 13:50:00,66.45,66.46,66.4,66.44,59400.0,50.6184,50.626,50.5803,50.6107,59400.0
2014-09-18 13:55:00,66.45,66.45,66.42,66.43,16900.0,50.6184,50.6184,50.5955,50.6031,16900.0
2014-09-18 14:00:00,66.44,66.51,66.44,66.49,73900.0,50.6107,50.6641,50.6107,50.6488,73900.0
2014-09-18 14:05:00,66.48,66.56,66.48,66.54,38200.0,50.6412,50.7022,50.6412,50.6869,38200.0
2014-09-18 14:10:00,66.54,66.54,66.5,66.52,20400.0,50.6869,50.6869,50.6564,50.6717,20400.0
2014-09-18 14:15:00,66.52,66.53,66.48,66.49,27700.0,50.6717,50.6793,50.6412,50.6488,27700.0
2014-09-18 14:20:00,66.49,66.49,66.46,66.49,20900.0,50.6488,50.6488,50.626,50.6488,20900.0
2014-09-18 14:25:00,66.48,66.51,66.47,66.48,28700.0,50.6412,50.6641,50.6336,50.6412,28700.0
2014-09-18 14:30:00,66.49,66.5,66.44,66.45,45800.0,50.6488,50.6564,50.6107,50.6184,45800.0
2014-09-18 14:35:00,66.46,66.48,66.44,66.46,57500.0,50.626,50.6412,50.6107,50.626,57500.0
2014-09-18 14:40:00,66.47,66.47,66.43,66.43,39600.0,50.6336,50.6336,50.6031,50.6031,39600.0
2014-09-18 14:45:00,66.44,66.46,66.42,66.42,30000.0,50.6107,50.626,50.5955,50.5955,30000.0
2014-09-18 14:50:00,66.42,66.43,66.37,66.39,43500.0,50.5955,50.6031,50.5574,50.5727,43500.0
2014-09-18 14:55:00,66.39,66.45,66.39,66.43,47400.0,50.5727,50.6184,50.5727,50.6031,47400.0
2014-09-18 15:00:00,66.43,66.5,66.41,66.49,39700.0,50.6031,50.6564,50.5879,50.6488,39700.0
2014-09-18 15:05:00,66.5,66.5,66.47,66.47,29200.0,50.6564,50.6564,50.6336,50.6336,29200.0
2014-09-18 15:10:00,66.48,66.52,66.47,66.52,46100.0,50.6412,50.6717,50.6336,50.6717,46100.0
2014-09-18 15:15:00,66.51,66.55,66.51,66.54,36400.0,50.6641,50.6945,50.6641,50.6869,36400.0
2014-09-18 15:20:00,66.55,66.55,66.51,66.52,29300.0,50.6945,50.6945,50.6641,50.6717,29300.0
2014-09-18 15:25:00,66.51,66.56,66.5,66.55,35000.0,50.6641,50.7022,50.6564,50.6945,35000.0
2014-09-18 15:30:00,66.54,66.55,66.53,66.53,44600.0,50.6869,50.6945,50.6793,50.6793,44600.0
2014-09-18 15:35:00,66.53,66.58,66.53,66.58,72900.0,50.6793,50.7174,50.6793,50.7174,72900.0
2014-09-18 15:40:00,66.58,66.58,66.47,66.51,110700.0,50.7174,50.7174,50.6336,50.6641,110700.0
2014-09-18 15:45:00,66.5,66.5,66.45,66.46,97700.0,50.6564,50.6564,50.6184,50.626,97700.0
2014-09-18 15:50:00,66.45,66.47,66.45,66.47,136500.0,50.6184,50.6336,50.6184,50.6336,136500.0
2014-09-18 15:55:00,66.47,66.56,66.45,66.54,342800.0,50.6336,50.7022,50.6184,50.6869,342800.0
2014-09-19 09:30:00,66.97,67.01,66.81,66.82,975300.0,51.0145,51.0449,50.8926,50.9002,975300.0
2014-09-19 09:35:00,66.83,66.88,66.8,66.82,55900.0,50.9078,50.9459,50.885,50.9002,55900.0
2014-09-19 09:40:00,66.82,66.88,66.75,66.87,80500.0,50.9002,50.9459,50.8469,50.9383,80500.0
2014-09-19 09:45:00,66.86,66.88,66.7,66.72,97700.0,50.9307,50.9459,50.8088,50.824,97700.0
2014-09-19 09:50:00,66.72,66.84,66.72,66.79,58900.0,50.824,50.9154,50.824,50.8774,58900.0
2014-09-19 09:55:00,66.79,66.79,66.68,66.74,62300.0,50.8774,50.8774,50.7936,50.8393,62300.0
2014-09-19 10:00:00,66.73,66.88,66.72,66.86,51500.0,50.8317,50.9459,50.824,50.9307,51500.0
2014-09-19 10:05:00,66.85,66.9,66.77,66.87,50400.0,50.9231,50.9611,50.8621,50.9383,50400.0
2014-09-19 10:10:00,66.88,66.89,66.8,66.84,54500.0,50.9459,50.9535,50.885,50.9154,54500.0
2014-09-19 10:15:00,66.83,66.92,66.82,66.92,101900.0,50.9078,50.9764,50.9002,50.9764,101900.0
2014-09-19 10:20:00,66.92,67.0,66.89,67.0,86000.0,50.9764,51.0373,50.9535,51.0373,86000.0
2014-09-19 10:25:00,67.0,67.0,66.92,66.97,67700.0,51.0373,51.0373,50.9764,51.0145,67700.0
2014-09-19 10:30:00,66.96,66.98,66.89,66.97,48200.0,51.0069,51.0221,50.9535,51.0145,48200.0
2014-09-19 10:35:00,66.98,67.0,66.93,66.96,38600.0,51.0221,51.0373,50.984,51.0069,38600.0
2014-09-19 10:40:00,66.96,66.97,66.89,66.92,44700.0,51.0069,51.0145,50.9535,50.9764,44700.0
2014-09-19 10:45:00,66.93,67.0,66.9,67.0,57500.0,50.984,51.0373,50.9611,51.0373,57500.0
2014-09-19 10:50:00,67.0,67.0,66.96,67.0,52900.0,51.0373,51.0373,51.0069,51.0373,52900.0
2014-09-19 10:55:00,66.99,67.0,66.94,66.98,26100.0,51.0297,51.0373,50.9916,51.0221,26100.0
2014-09-19 11:00:00,66.99,67.0,66.92,66.98,31400.0,51.0297,51.0373,50.9764,51.0221,31400.0
2014-09-19 11:05:00,66.98,67.01,66.95,67.0,69000.0,51.0221,51.0449,50.9992,51.0373,69000.0
2014-09-19 11:10:00,67.0,67.01,66.91,66.92,69500.0,51.0373,51.0449,50.9688,50.9764,69500.0
2014-09-19 11:15:00,66.93,67.06,66.92,67.05,405600.0,50.984,51.083,50.9764,51.0754,405600.0
2014-09-19 11:20:00,67.06,67.11,67.0,67.0,125600.0,51.083,51.1211,51.0373,51.0373,125600.0
2014-09-19 11:25:00,67.0,67.01,66.94,66.94,43300.0,51.0373,51.0449,50.9916,50.9916,43300.0
2014-09-19 11:30:00,66.94,67.01,66.93,66.95,130200.0,50.9916,51.0449,50.984,50.9992,130200.0
2014-09-19 11:35:00,66.94,66.95,66.9,66.95,76400.0,50.9916,50.9992,50.9611,50.9992,76400.0
2014-09-19 11:40:00,66.94,66.98,66.89,66.9,56900.0,50.9916,51.0221,50.9535,50.9611,56900.0
2014-09-19 11:45:00,66.9,66.92,66.8,66.81,31800.0,50.9611,50.9764,50.885,50.8926,31800.0
2014-09-19 11:50:00,66.81,66.86,66.79,66.84,47000.0,50.8926,50.9307,50.8774,50.9154,47000.0
2014-09-19 11:55:00,66.84,66.88,66.78,66.79,50900.0,50.9154,50.9459,50.8697,50.8774,50900.0
2014-09-19 12:00:00,66.79,66.8,66.7,66.73,28900.0,50.8774,50.885,50.8088,50.8317,28900.0
2014-09-19 12:05:00,66.74,66.75,66.66,66.71,26500.0,50.8393,50.8469,50.7783,50.8164,26500.0
2014-09-19 12:10:00,66.71,66.74,66.66,66.67,23900.0,50.8164,50.8393,50.7783,50.7859,23900.0
2014-09-19 12:15:00,66.67,66.67,66.62,66.62,22600.0,50.7859,50.7859,50.7479,50.7479,22600.0
2014-09-19 12:20:00,66.61,66.67,66.6,66.66,25600.0,50.7402,50.7859,50.7326,50.7783,25600.0
2014-09-19 12:25:00,66.66,66.73,66.66,66.71,40900.0,50.7783,50.8317,50.7783,50.8164,40900.0
2014-09-19 12:30:00,66.71,66.71,66.62,66.66,28300.0,50.8164,50.8164,50.7479,50.7783,28300.0
2014-09-19 12:35:00,66.65,66.68,66.62,66.65,64300.0,50.7707,50.7936,50.7479,50.7707,64300.0
2014-09-19 12:40:00,66.64,66.65,66.54,66.54,43500.0,50.7631,50.7707,50.6869,50.6869,43500.0
2014-09-19 12:45:00,66.53,66.58,66.51,66.53,50000.0,50.6793,50.7174,50.6641,50.6793,50000.0
2014-09-19 12:50:00,66.52,66.59,66.51,66.52,30700.0,50.6717,50.725,50.6641,50.6717,30700.0
2014-09-19 12:55:00,66.53,66.57,66.52,66.55,42300.0,50.6793,50.7098,50.6717,50.6945,42300.0
2014-09-19 13:00:00,66.55,66.56,66.43,66.45,28400.0,50.6945,50.7022,50.6031,50.6184,28400.0
2014-09-19 13:05:00,66.44,66.49,66.44,66.46,32100.0,50.6107,50.6488,50.6107,50.626,32100.0
2014-09-19 13:10:00,66.47,66.48,66.39,66.41,21100.0,50.6336,50.6412,50.5727,50.5879,21100.0
2014-09-19 13:15:00,66.41,66.42,66.33,66.34,45200.0,50.5879,50.5955,50.5269,50.5346,45200.0
2014-09-19 13:20:00,66.35,66.35,66.31,66.35,45600.0,50.5422,50.5422,50.5117,50.5422,45600.0
2014-09-19 13:25:00,66.36,66.37,66.28,66.3,22900.0,50.5498,50.5574,50.4889,50.5041,22900.0
2014-09-19 13:30:00,66.3,66.35,66.29,66.3,39400.0,50.5041,50.5422,50.4965,50.5041,39400.0
2014-09-19 13:35:00,66.31,66.35,66.31,66.32,19500.0,50.5117,50.5422,50.5117,50.5193,19500.0
2014-09-19 13:40:00,66.33,66.33,66.29,66.31,32100.0,50.5269,50.5269,50.4965,50.5117,32100.0
2014-09-19 13:45:00,66.31,66.37,66.31,66.35,19400.0,50.5117,50.5574,50.5117,50.5422,19400.0
2014-09-19 13:50:00,66.36,66.42,66.35,66.4,40000.0,50.5498,50.5955,50.5422,50.5803,40000.0
2014-09-19 13:55:00,66.39,66.41,66.31,66.33,30400.0,50.5727,50.5879,50.5117,50.5269,30400.0
2014-09-19 14:00:00,66.32,66.36,66.31,66.33,30400.0,50.5193,50.5498,50.5117,50.5269,30400.0
2014-09-19 14:05:00,66.33,66.34,66.27,66.32,38300.0,50.5269,50.5346,50.4812,50.5193,38300.0
2014-09-19 14:10:00,66.31,66.35,66.3,66.32,34400.0,50.5117,50.5422,50.5041,50.5193,34400.0
2014-09-19 14:15:00,66.31,66.38,66.31,66.35,85400.0,50.5117,50.565,50.5117,50.5422,85400.0
2014-09-19 14:20:00,66.36,66.41,66.35,66.37,38700.0,50.5498,50.5879,50.5422,50.5574,38700.0
2014-09-19 14:25:00,66.36,66.41,66.36,66.39,13300.0,50.5498,50.5879,50.5498,50.5727,13300.0
2014-09-19 14:30:00,66.39,66.4,66.35,66.37,36400.0,50.5727,50.5803,50.5422,50.5574,36400.0
2014-09-19 14:35:00,66.38,66.4,66.36,66.4,19600.0,50.565,50.5803,50.5498,50.5803,19600.0
2014-09-19 14:40:00,66.4,66.45,66.4,66.43,88900.0,50.5803,50.6184,50.5803,50.6031,88900.0
2014-09-19 14:45:00,66.43,66.49,66.39,66.48,117600.0,50.6031,50.6488,50.5727,50.6412,117600.0
2014-09-19 14:50:00,66.47,66.48,66.41,66.42,34300.0,50.6336,50.6412,50.5879,50.5955,34300.0
2014-09-19 14:55:00,66.42,66.45,66.38,66.45,86500.0,50.5955,50.6184,50.565,50.6184,86500.0
2014-09-19 15:00:00,66.45,66.48,66.42,66.43,26700.0,50.6184,50.6412,50.5955,50.6031,26700.0
2014-09-19 15:05:00,66.42,66.44,66.35,66.36,94100.0,50.5955,50.6107,50.5422,50.5498,94100.0
2014-09-19 15:10:00,66.37,66.41,66.32,66.33,75100.0,50.5574,50.5879,50.5193,50.5269,75100.0
2014-09-19 15:15:00,66.33,66.4,66.32,66.37,64400.0,50.5269,50.5803,50.5193,50.5574,64400.0
2014-09-19 15:20:00,66.37,66.38,66.31,66.34,42100.0,50.5574,50.565,50.5117,50.5346,42100.0
2014-09-19 15:25:00,66.34,66.34,66.25,66.26,61000.0,50.5346,50.5346,50.466,50.4736,61000.0
2014-09-19 15:30:00,66.26,66.31,66.25,66.31,74200.0,50.4736,50.5117,50.466,50.5117,74200.0
2014-09-19 15:35:00,66.31,66.31,66.26,66.28,77800.0,50.5117,50.5117,50.4736,50.4889,77800.0
2014-09-19 15:40:00,66.27,66.3,66.25,66.29,80400.0,50.4812,50.5041,50.466,50.4965,80400.0
2014-09-19 15:45:00,66.29,66.36,66.29,66.31,126800.0,50.4965,50.5498,50.4965,50.5117,126800.0
2014-09-19 15:50:00,66.32,66.34,66.3,66.31,160100.0,50.5193,50.5346,50.5041,50.5117,160100.0
2014-09-19 15:55:00,66.32,66.35,66.22,66.24,336600.0,50.5193,50.5422,50.4432,50.4584,336600.0
2014-09-22 09:30:00,65.95,66.09,65.71,65.94,155200.0,50.2375,50.3441,50.0547,50.2299,155200.0
2014-09-22 09:35:00,65.94,65.94,65.72,65.81,65900.0,50.2299,50.2299,50.0623,50.1308,65900.0
2014-09-22 09:40:00,65.8,65.83,65.68,65.78,61300.0,50.1232,50.1461,50.0318,50.108,61300.0
2014-09-22 09:45:00,65.79,65.83,65.73,65.73,95300.0,50.1156,50.1461,50.0699,50.0699,95300.0
2014-09-22 09:50:00,65.73,65.9,65.73,65.89,68900.0,50.0699,50.1994,50.0699,50.1918,68900.0
2014-09-22 09:55:00,65.89,65.89,65.78,65.81,31500.0,50.1918,50.1918,50.108,50.1308,31500.0
2014-09-22 10:00:00,65.81,65.97,65.79,65.89,89300.0,50.1308,50.2527,50.1156,50.1918,89300.0
2014-09-22 10:05:00,65.89,66.01,65.87,65.91,302500.0,50.1918,50.2832,50.1765,50.207,302500.0
2014-09-22 10:10:00,65.92,65.92,65.84,65.88,81700.0,50.2146,50.2146,50.1537,50.1842,81700.0
2014-09-22 10:15:00,65.87,65.88,65.74,65.82,85500.0,50.1765,50.1842,50.0775,50.1385,85500.0
2014-09-22 10:20:00,65.82,65.84,65.74,65.75,57400.0,50.1385,50.1537,50.0775,50.0851,57400.0
2014-09-22 10:25:00,65.75,65.8,65.71,65.74,89100.0,50.0851,50.1232,50.0547,50.0775,89100.0
2014-09-22 10:30:00,65.73,65.73,65.63,65.66,139100.0,50.0699,50.0699,49.9937,50.0166,139100.0
2014-09-22 10:35:00,65.65,65.73,65.63,65.63,77200.0,50.009,50.0699,49.9937,49.9937,77200.0
2014-09-22 10:40:00,65.63,65.67,65.59,65.64,111000.0,49.9937,50.0242,49.9633,50.0013,111000.0
2014-09-22 10:45:00,65.64,65.7,65.53,65.53,61100.0,50.0013,50.047,49.9175,49.9175,61100.0
2014-09-22 10:50:00,65.54,65.56,65.5,65.51,44100.0,49.9252,49.9404,49.8947,49.9023,44100.0
2014-09-22 10:55:00,65.51,65.62,65.48,65.62,187300.0,49.9023,49.9861,49.8795,49.9861,187300.0
2014-09-22 11:00:00,65.61,65.7,65.59,65.68,43000.0,49.9785,50.047,49.9633,50.0318,43000.0
2014-09-22 11:05:00,65.67,65.74,65.63,65.65,60900.0,50.0242,50.0775,49.9937,50.009,60900.0
2014-09-22 11:10:00,65.64,65.65,65.59,65.6,29700.0,50.0013,50.009,49.9633,49.9709,29700.0
2014-09-22 11:15:00,65.61,65.71,65.57,65.69,90800.0,49.9785,50.0547,49.948,50.0394,90800.0
2014-09-22 11:20:00,65.68,65.7,65.67,65.69,25800.0,50.0318,50.047,50.0242,50.0394,25800.0
2014-09-22 11:25:00,65.7,65.72,65.67,65.7,56300.0,50.047,50.0623,50.0242,50.047,56300.0
2014-09-22 11:30:00,65.7,65.73,65.68,65.7,28200.0,50.047,50.0699,50.0318,50.047,28200.0
2014-09-22 11:35:00,65.7,65.72,65.64,65.64,49700.0,50.047,50.0623,50.0013,50.0013,49700.0
2014-09-22 11:40:00,65.63,65.7,65.6,65.67,27300.0,49.9937,50.047,49.9709,50.0242,27300.0
2014-09-22 11:45:00,65.66,65.67,65.57,65.6,26200.0,50.0166,50.0242,49.948,49.9709,26200.0
2014-09-22 11:50:00,65.61,65.64,65.57,65.63,40500.0,49.9785,50.0013,49.948,49.9937,40500.0
2014-09-22 11:55:00,65.63,65.65,65.6,65.64,48100.0,49.9937,50.009,49.9709,50.0013,48100.0
2014-09-22 12:00:00,65.63,65.63,65.5,65.53,81800.0,49.9937,49.9937,49.8947,49.9175,81800.0
2014-09-22 12:05:00,65.53,65.59,65.53,65.59,28400.0,49.9175,49.9633,49.9175,49.9633,28400.0
2014-09-22 12:10:00,65.58,65.65,65.57,65.63,60800.0,49.9556,50.009,49.948,49.9937,60800.0
2014-09-22 12:15:00,65.63,65.7,65.61,65.61,46400.0,49.9937,50.047,49.9785,49.9785,46400.0
2014-09-22 12:20:00,65.62,65.64,65.6,65.61,28100.0,49.9861,50.0013,49.9709,49.9785,28100.0
2014-09-22 12:25:00,65.61,65.62,65.57,65.58,37500.0,49.9785,49.9861,49.948,49.9556,37500.0
2014-09-22 12:30:00,65.6,65.6,65.55,65.59,23800.0,49.9709,49.9709,49.9328,49.9633,23800.0
2014-09-22 12:35:00,65.6,65.61,65.57,65.57,20600.0,49.9709,49.9785,49.948,49.948,20600.0
2014-09-22 12:40:00,65.57,65.61,65.51,65.58,65500.0,49.948,49.9785,49.9023,49.9556,65500.0
2014-09-22 12:45:00,65.59,65.66,65.57,65.65,78700.0,49.9633,50.0166,49.948,50.009,78700.0
2014-09-22 12:50:00,65.65,65.66,65.62,65.63,19500.0,50.009,50.0166,49.9861,49.9937,19500.0
2014-09-22 12:55:00,65.64,65.65,65.56,65.58,31800.0,50.0013,50.009,49.9404,49.9556,31800.0
2014-09-22 13:00:00,65.58,65.59,65.53,65.59,22300.0,49.9556,49.9633,49.9175,49.9633,22300.0
2014-09-22 13:05:00,65.59,65.63,65.59,65.59,41000.0,49.9633,49.9937,49.9633,49.9633,41000.0
2014-09-22 13:10:00,65.6,65.61,65.54,65.59,33000.0,49.9709,49.9785,49.9252,49.9633,33000.0
2014-09-22 13:15:00,65.58,65.62,65.57,65.6,47200.0,49.9556,49.9861,49.948,49.9709,47200.0
2014-09-22 13:20:00,65.59,65.64,65.57,65.6,107700.0,49.9633,50.0013,49.948,49.9709,107700.0
2014-09-22 13:25:00,65.6,65.77,65.6,65.75,63600.0,49.9709,50.1004,49.9709,50.0851,63600.0
2014-09-22 13:30:00,65.75,65.75,65.68,65.71,80900.0,50.0851,50.0851,50.0318,50.0547,80900.0
2014-09-22 13:35:00,65.71,65.74,65.67,65.69,59700.0,50.0547,50.0775,50.0242,50.0394,59700.0
2014-09-22 13:40:00,65.69,65.7,65.65,65.69,27600.0,50.0394,50.047,50.009,50.0394,27600.0
2014-09-22 13:45:00,65.69,65.73,65.68,65.72,24400.0,50.0394,50.0699,50.0318,50.0623,24400.0
2014-09-22 13:50:00,65.73,65.78,65.7,65.76,113300.0,50.0699,50.108,50.047,50.0928,113300.0
2014-09-22 13:55:00,65.76,65.79,65.75,65.75,38000.0,50.0928,50.1156,50.0851,50.0851,38000.0
2014-09-22 14:00:00,65.75,65.79,65.75,65.78,23100.0,50.0851,50.1156,50.0851,50.108,23100.0
2014-09-22 14:05:00,65.78,65.79,65.75,65.76,53400.0,50.108,50.1156,50.0851,50.0928,53400.0
2014-09-22 14:10:00,65.76,65.8,65.71,65.8,37800.0,50.0928,50.1232,50.0547,50.1232,37800.0
2014-09-22 14:15:00,65.79,65.81,65.73,65.76,36200.0,50.1156,50.1308,50.0699,50.0928,36200.0
2014-09-22 14:20:00,65.76,65.79,65.72,65.72,39200.0,50.0928,50.1156,50.0623,50.0623,39200.0
2014-09-22 14:25:00,65.72,65.72,65.64,65.66,43800.0,50.0623,50.0623,50.0013,50.0166,43800.0
2014-09-22 14:30:00,65.66,65.71,65.66,65.7,27700.0,50.0166,50.0547,50.0166,50.047,27700.0
2014-09-22 14:35:00,65.69,65.7,65.66,65.69,55900.0,50.0394,50.047,50.0166,50.0394,55900.0
2014-09-22 14:40:00,65.69,65.72,65.67,65.7,39400.0,50.0394,50.0623,50.0242,50.047,39400.0
2014-09-22 14:45:00,65.7,65.78,65.7,65.77,28000.0,50.047,50.108,50.047,50.1004,28000.0
2014-09-22 14:50:00,65.78,65.82,65.77,65.8,48900.0,50.108,50.1385,50.1004,50.1232,48900.0
2014-09-22 14:55:00,65.79,65.84,65.79,65.84,51400.0,50.1156,50.1537,50.1156,50.1537,51400.0
2014-09-22 15:00:00,65.84,65.92,65.83,65.9,95800.0,50.1537,50.2146,50.1461,50.1994,95800.0
2014-09-22 15:05:00,65.9,65.9,65.89,65.89,58500.0,50.1994,50.1994,50.1918,50.1918,58500.0
2014-09-22 15:10:00,65.9,65.92,65.89,65.89,96100.0,50.1994,50.2146,50.1918,50.1918,96100.0
2014-09-22 15:15:00,65.89,65.89,65.85,65.88,143300.0,50.1918,50.1918,50.1613,50.1842,143300.0
2014-09-22 15:20:00,65.88,65.91,65.86,65.9,160900.0,50.1842,50.207,50.1689,50.1994,160900.0
2014-09-22 15:25:00,65.9,65.94,65.89,65.92,50400.0,50.1994,50.2299,50.1918,50.2146,50400.0
2014-09-22 15:30:00,65.93,65.94,65.91,65.93,60800.0,50.2222,50.2299,50.207,50.2222,60800.0
2014-09-22 15:35:00,65.93,65.97,65.92,65.95,96400.0,50.2222,50.2527,50.2146,50.2375,96400.0
2014-09-22 15:40:00,65.95,66.04,65.94,66.03,116600.0,50.2375,50.306,50.2299,50.2984,116600.0
2014-09-22 15:45:00,66.03,66.07,66.03,66.05,137600.0,50.2984,50.3289,50.2984,50.3137,137600.0
2014-09-22 15:50:00,66.06,66.08,66.05,66.06,204400.0,50.3213,50.3365,50.3137,50.3213,204400.0
2014-09-22 15:55:00,66.05,66.05,65.98,66.0,251900.0,50.3137,50.3137,50.2603,50.2756,251900.0
2014-09-23 09:30:00,63.49,64.48,63.31,64.31,687100.0,48.3636,49.1177,48.2265,48.9882,687100.0
2014-09-23 09:35:00,64.31,64.46,64.08,64.28,314500.0,48.9882,49.1025,48.813,48.9654,314500.0
2014-09-23 09:40:00,64.27,64.49,64.22,64.45,1100200.0,48.9577,49.1253,48.9197,49.0949,1100200.0
2014-09-23 09:45:00,64.45,64.66,64.38,64.4,507000.0,49.0949,49.2548,49.0415,49.0568,507000.0
2014-09-23 09:50:00,64.4,64.46,64.25,64.33,382300.0,49.0568,49.1025,48.9425,49.0034,382300.0
2014-09-23 09:55:00,64.34,64.34,64.05,64.27,578800.0,49.0111,49.0111,48.7902,48.9577,578800.0
2014-09-23 10:00:00,64.27,64.32,64.11,64.11,138000.0,48.9577,48.9958,48.8359,48.8359,138000.0
2014-09-23 10:05:00,64.11,64.28,64.11,64.17,172900.0,48.8359,48.9654,48.8359,48.8816,172900.0
2014-09-23 10:10:00,64.18,64.28,64.15,64.23,192200.0,48.8892,48.9654,48.8663,48.9273,192200.0
2014-09-23 10:15:00,64.23,64.34,64.21,64.34,317100.0,48.9273,49.0111,48.912,49.0111,317100.0
2014-09-23 10:20:00,64.34,64.45,64.3,64.4,231300.0,49.0111,49.0949,48.9806,49.0568,231300.0
2014-09-23 10:25:00,64.41,64.49,64.39,64.48,150100.0,49.0644,49.1253,49.0492,49.1177,150100.0
2014-09-23 10:30:00,64.47,64.55,64.42,64.42,130900.0,49.1101,49.171,49.072,49.072,130900.0
2014-09-23 10:35:00,64.4,64.42,64.29,64.32,234300.0,49.0568,49.072,48.973,48.9958,234300.0
2014-09-23 10:40:00,64.32,64.33,64.2,64.22,126800.0,48.9958,49.0034,48.9044,48.9197,126800.0
2014-09-23 10:45:00,64.22,64.26,64.19,64.2,138400.0,48.9197,48.9501,48.8968,48.9044,138400.0
2014-09-23 10:50:00,64.2,64.34,64.17,64.23,218700.0,48.9044,49.0111,48.8816,48.9273,218700.0
2014-09-23 10:55:00,64.23,64.26,64.19,64.2,157500.0,48.9273,48.9501,48.8968,48.9044,157500.0
2014-09-23 11:00:00,64.21,64.24,64.11,64.13,139900.0,48.912,48.9349,48.8359,48.8511,139900.0
2014-09-23 11:05:00,64.12,64.13,63.93,63.98,112300.0,48.8435,48.8511,48.6987,48.7368,112300.0
2014-09-23 11:10:00,63.97,64.03,63.87,63.91,109500.0,48.7292,48.7749,48.653,48.6835,109500.0
2014-09-23 11:15:00,63.91,63.95,63.8,63.8,78000.0,48.6835,48.714,48.5997,48.5997,78000.0
2014-09-23 11:20:00,63.8,63.89,63.79,63.84,143100.0,48.5997,48.6683,48.5921,48.6302,143100.0
2014-09-23 11:25:00,63.84,63.84,63.66,63.67,90100.0,48.6302,48.6302,48.4931,48.5007,90100.0
2014-09-23 11:30:00,63.68,63.92,63.68,63.9,113200.0,48.5083,48.6911,48.5083,48.6759,113200.0
2014-09-23 11:35:00,63.9,63.9,63.79,63.85,81200.0,48.6759,48.6759,48.5921,48.6378,81200.0
2014-09-23 11:40:00,63.85,63.98,63.85,63.93,134700.0,48.6378,48.7368,48.6378,48.6987,134700.0
2014-09-23 11:45:00,63.93,63.93,63.81,63.84,53000.0,48.6987,48.6987,48.6073,48.6302,53000.0
2014-09-23 11:50:00,63.83,63.91,63.83,63.91,57800.0,48.6226,48.6835,48.6226,48.6835,57800.0
2014-09-23 11:55:00,63.9,63.94,63.88,63.88,120800.0,48.6759,48.7064,48.6607,48.6607,120800.0
2014-09-23 12:00:00,63.89,63.9,63.79,63.83,138500.0,48.6683,48.6759,48.5921,48.6226,138500.0
2014-09-23 12:05:00,63.83,63.84,63.74,63.75,90500.0,48.6226,48.6302,48.554,48.5616,90500.0
2014-09-23 12:10:00,63.75,63.8,63.69,63.72,65200.0,48.5616,48.5997,48.5159,48.5388,65200.0
2014-09-23 12:15:00,63.72,63.74,63.63,63.67,119100.0,48.5388,48.554,48.4702,48.5007,119100.0
2014-09-23 12:20:00,63.67,63.68,63.55,63.58,81500.0,48.5007,48.5083,48.4093,48.4321,81500.0
2014-09-23 12:25:00,63.57,63.61,63.52,63.53,64900.0,48.4245,48.455,48.3864,48.394,64900.0
2014-09-23 12:30:00,63.53,63.57,63.52,63.55,100900.0,48.394,48.4245,48.3864,48.4093,100900.0
2014-09-23 12:35:00,63.55,63.6,63.53,63.53,73300.0,48.4093,48.4474,48.394,48.394,73300.0
2014-09-23 12:40:00,63.52,63.56,63.5,63.5,138200.0,48.3864,48.4169,48.3712,48.3712,138200.0
2014-09-23 12:45:00,63.5,63.58,63.48,63.5,140100.0,48.3712,48.4321,48.356,48.3712,140100.0
2014-09-23 12:50:00,63.51,63.53,63.5,63.51,48500.0,48.3788,48.394,48.3712,48.3788,48500.0
2014-09-23 12:55:00,63.52,63.54,63.42,63.44,123100.0,48.3864,48.4017,48.3103,48.3255,123100.0
2014-09-23 13:00:00,63.44,63.46,63.36,63.38,220400.0,48.3255,48.3407,48.2645,48.2798,220400.0
2014-09-23 13:05:00,63.38,63.43,63.36,63.36,144900.0,48.2798,48.3179,48.2645,48.2645,144900.0
2014-09-23 13:10:00,63.35,63.46,63.34,63.46,118600.0,48.2569,48.3407,48.2493,48.3407,118600.0
2014-09-23 13:15:00,63.45,63.52,63.43,63.49,76000.0,48.3331,48.3864,48.3179,48.3636,76000.0
2014-09-23 13:20:00,63.49,63.76,63.49,63.76,126700.0,48.3636,48.5692,48.3636,48.5692,126700.0
2014-09-23 13:25:00,63.76,63.8,63.65,63.66,93300.0,48.5692,48.5997,48.4855,48.4931,93300.0
2014-09-23 13:30:00,63.67,63.75,63.63,63.74,206700.0,48.5007,48.5616,48.4702,48.554,206700.0
2014-09-23 13:35:00,63.74,63.85,63.73,63.8,167300.0,48.554,48.6378,48.5464,48.5997,167300.0
2014-09-23 13:40:00,63.8,63.8,63.74,63.77,93000.0,48.5997,48.5997,48.554,48.5769,93000.0
2014-09-23 13:45:00,63.77,63.78,63.67,63.72,93100.0,48.5769,48.5845,48.5007,48.5388,93100.0
2014-09-23 13:50:00,63.73,63.81,63.71,63.8,108600.0,48.5464,48.6073,48.5312,48.5997,108600.0
2014-09-23 13:55:00,63.8,63.81,63.69,63.77,154200.0,48.5997,48.6073,48.5159,48.5769,154200.0
2014-09-23 14:00:00,63.77,63.86,63.68,63.82,237500.0,48.5769,48.6454,48.5083,48.615,237500.0
2014-09-23 14:05:00,63.83,63.95,63.83,63.95,67400.0,48.6226,48.714,48.6226,48.714,67400.0
2014-09-23 14:10:00,63.94,64.02,63.87,63.98,245800.0,48.7064,48.7673,48.653,48.7368,245800.0
2014-09-23 14:15:00,63.99,64.05,63.92,63.92,151700.0,48.7445,48.7902,48.6911,48.6911,151700.0
2014-09-23 14:20:00,63.92,63.96,63.85,63.85,80200.0,48.6911,48.7216,48.6378,48.6378,80200.0
2014-09-23 14:25:00,63.85,63.89,63.81,63.86,59700.0,48.6378,48.6683,48.6073,48.6454,59700.0
2014-09-23 14:30:00,63.87,63.89,63.83,63.83,69900.0,48.653,48.6683,48.6226,48.6226,69900.0
2014-09-23 14:35:00,63.82,63.87,63.79,63.79,74400.0,48.615,48.653,48.5921,48.5921,74400.0
2014-09-23 14:40:00,63.79,63.82,63.76,63.8,50400.0,48.5921,48.615,48.5692,48.5997,50400.0
2014-09-23 14:45:00,63.81,63.89,63.78,63.89,63600.0,48.6073,48.6683,48.5845,48.6683,63600.0
2014-09-23 14:50:00,63.89,63.96,63.88,63.92,74100.0,48.6683,48.7216,48.6607,48.6911,74100.0
2014-09-23 14:55:00,63.92,64.03,63.9,64.0,136100.0,48.6911,48.7749,48.6759,48.7521,136100.0
2014-09-23 15:00:00,63.99,64.04,63.98,63.99,115000.0,48.7445,48.7825,48.7368,48.7445,115000.0
2014-09-23 15:05:00,63.99,63.99,63.93,63.97,117600.0,48.7445,48.7445,48.6987,48.7292,117600.0
2014-09-23 15:10:00,63.96,64.1,63.96,64.1,110200.0,48.7216,48.8282,48.7216,48.8282,110200.0
2014-09-23 15:15:00,64.1,64.12,64.03,64.06,101200.0,48.8282,48.8435,48.7749,48.7978,101200.0
2014-09-23 15:20:00,64.06,64.11,64.02,64.11,93700.0,48.7978,48.8359,48.7673,48.8359,93700.0
2014-09-23 15:25:00,64.12,64.24,64.12,64.21,178700.0,48.8435,48.9349,48.8435,48.912,178700.0
2014-09-23 15:30:00,64.21,64.23,64.17,64.22,196300.0,48.912,48.9273,48.8816,48.9197,196300.0
2014-09-23 15:35:00,64.22,64.32,64.21,64.27,265500.0,48.9197,48.9958,48.912,48.9577,265500.0
2014-09-23 15:40:00,64.27,64.32,64.22,64.31,224400.0,48.9577,48.9958,48.9197,48.9882,224400.0
2014-09-23 15:45:00,64.31,64.38,64.26,64.26,538400.0,48.9882,49.0415,48.9501,48.9501,538400.0
2014-09-23 15:50:00,64.26,64.27,64.13,64.17,556800.0,48.9501,48.9577,48.8511,48.8816,556800.0
2014-09-23 15:55:00,64.17,64.17,64.07,64.07,402900.0,48.8816,48.8816,48.8054,48.8054,402900.0
2014-09-24 09:30:00,64.07,64.2,64.02,64.13,244800.0,48.8054,48.9044,48.7673,48.8511,244800.0
2014-09-24 09:35:00,64.15,64.15,64.0,64.0,127600.0,48.8663,48.8663,48.7521,48.7521,127600.0
2014-09-24 09:40:00,64.01,64.03,63.85,63.91,149300.0,48.7597,48.7749,48.6378,48.6835,149300.0
2014-09-24 09:45:00,63.9,63.92,63.65,63.71,420200.0,48.6759,48.6911,48.4855,48.5312,420200.0
2014-09-24 09:50:00,63.71,63.79,63.6,63.63,221000.0,48.5312,48.5921,48.4474,48.4702,221000.0
2014-09-24 09:55:00,63.62,63.62,63.48,63.5,218800.0,48.4626,48.4626,48.356,48.3712,218800.0
2014-09-24 10:00:00,63.5,63.52,63.26,63.34,387000.0,48.3712,48.3864,48.1884,48.2493,387000.0
2014-09-24 10:05:00,63.34,63.34,63.15,63.18,267200.0,48.2493,48.2493,48.1046,48.1274,267200.0
2014-09-24 10:10:00,63.19,63.2,63.07,63.09,465100.0,48.1351,48.1427,48.0436,48.0589,465100.0
2014-09-24 10:15:00,63.1,63.33,63.07,63.31,349400.0,48.0665,48.2417,48.0436,48.2265,349400.0
2014-09-24 10:20:00,63.32,63.42,63.22,63.41,206700.0,48.2341,48.3103,48.1579,48.3026,206700.0
2014-09-24 10:25:00,63.42,63.49,63.37,63.42,213400.0,48.3103,48.3636,48.2722,48.3103,213400.0
2014-09-24 10:30:00,63.41,63.49,63.37,63.47,294200.0,48.3026,48.3636,48.2722,48.3483,294200.0
2014-09-24 10:35:00,63.45,63.54,63.4,63.52,680400.0,48.3331,48.4017,48.295,48.3864,680400.0
2014-09-24 10:40:00,63.52,63.62,63.46,63.61,235000.0,48.3864,48.4626,48.3407,48.455,235000.0
2014-09-24 10:45:00,63.62,63.8,63.61,63.8,317800.0,48.4626,48.5997,48.455,48.5997,317800.0
2014-09-24 10:50:00,63.79,63.87,63.73,63.75,132200.0,48.5921,48.653,48.5464,48.5616,132200.0
2014-09-24 10:55:00,63.76,63.89,63.74,63.88,135200.0,48.5692,48.6683,48.554,48.6607,135200.0
2014-09-24 11:00:00,63.88,64.04,63.88,64.04,268900.0,48.6607,48.7825,48.6607,48.7825,268900.0
2014-09-24 11:05:00,64.03,64.13,64.03,64.07,183000.0,48.7749,48.8511,48.7749,48.8054,183000.0
2014-09-24 11:10:00,64.07,64.15,64.05,64.13,173000.0,48.8054,48.8663,48.7902,48.8511,173000.0
2014-09-24 11:15:00,64.14,64.21,64.13,64.16,194300.0,48.8587,48.912,48.8511,48.8739,194300.0
2014-09-24 11:20:00,64.16,64.19,64.13,64.13,127700.0,48.8739,48.8968,48.8511,48.8511,127700.0
2014-09-24 11:25:00,64.13,64.14,64.09,64.09,138600.0,48.8511,48.8587,48.8206,48.8206,138600.0
2014-09-24 11:30:00,64.09,64.16,64.07,64.12,261600.0,48.8206,48.8739,48.8054,48.8435,261600.0
2014-09-24 11:35:00,64.12,64.24,64.11,64.18,262000.0,48.8435,48.9349,48.8359,48.8892,262000.0
2014-09-24 11:40:00,64.18,64.2,64.14,64.18,133500.0,48.8892,48.9044,48.8587,48.8892,133500.0
2014-09-24 11:45:00,64.18,64.2,64.15,64.19,100100.0,48.8892,48.9044,48.8663,48.8968,100100.0
2014-09-24 11:50:00,64.19,64.24,64.19,64.23,187600.0,48.8968,48.9349,48.8968,48.9273,187600.0
2014-09-24 11:55:00,64.24,64.38,64.21,64.38,206200.0,48.9349,49.0415,48.912,49.0415,206200.0
2014-09-24 12:00:00,64.38,64.38,64.31,64.35,222000.0,49.0415,49.0415,48.9882,49.0187,222000.0
2014-09-24 12:05:00,64.35,64.36,64.3,64.3,91200.0,49.0187,49.0263,48.9806,48.9806,91200.0
2014-09-24 12:10:00,64.3,64.37,64.3,64.33,90500.0,48.9806,49.0339,48.9806,49.0034,90500.0
2014-09-24 12:15:00,64.32,64.38,64.3,64.33,192200.0,48.9958,49.0415,48.9806,49.0034,192200.0
2014-09-24 12:20:00,64.33,64.34,64.3,64.33,68200.0,49.0034,49.0111,48.9806,49.0034,68200.0
2014-09-24 12:25:00,64.33,64.33,64.24,64.25,76700.0,49.0034,49.0034,48.9349,48.9425,76700.0
2014-09-24 12:30:00,64.26,64.26,64.21,64.21,92900.0,48.9501,48.9501,48.912,48.912,92900.0
2014-09-24 12:35:00,64.21,64.23,64.17,64.2,135100.0,48.912,48.9273,48.8816,48.9044,135100.0
2014-09-24 12:40:00,64.19,64.2,64.11,64.11,81000.0,48.8968,48.9044,48.8359,48.8359,81000.0
2014-09-24 12:45:00,64.11,64.12,64.0,64.08,164000.0,48.8359,48.8435,48.7521,48.813,164000.0
2014-09-24 12:50:00,64.09,64.1,64.0,64.01,126400.0,48.8206,48.8282,48.7521,48.7597,126400.0
2014-09-24 12:55:00,64.01,64.07,63.97,64.0,130700.0,48.7597,48.8054,48.7292,48.7521,130700.0
2014-09-24 13:00:00,64.0,64.02,63.94,63.94,93400.0,48.7521,48.7673,48.7064,48.7064,93400.0
2014-09-24 13:05:00,63.94,63.94,63.81,63.81,84700.0,48.7064,48.7064,48.6073,48.6073,84700.0
2014-09-24 13:10:00,63.81,63.87,63.76,63.87,137400.0,48.6073,48.653,48.5692,48.653,137400.0
2014-09-24 13:15:00,63.87,63.94,63.83,63.9,104100.0,48.653,48.7064,48.6226,48.6759,104100.0
2014-09-24 13:20:00,63.91,63.97,63.91,63.94,37800.0,48.6835,48.7292,48.6835,48.7064,37800.0
2014-09-24 13:25:00,63.94,63.94,63.84,63.84,35000.0,48.7064,48.7064,48.6302,48.6302,35000.0
2014-09-24 13:30:00,63.84,63.86,63.81,63.82,77100.0,48.6302,48.6454,48.6073,48.615,77100.0
2014-09-24 13:35:00,63.82,63.84,63.78,63.84,96100.0,48.615,48.6302,48.5845,48.6302,96100.0
2014-09-24 13:40:00,63.84,63.91,63.83,63.91,134400.0,48.6302,48.6835,48.6226,48.6835,134400.0
2014-09-24 13:45:00,63.91,63.92,63.84,63.91,74900.0,48.6835,48.6911,48.6302,48.6835,74900.0
2014-09-24 13:50:00,63.9,63.94,63.84,63.84,93800.0,48.6759,48.7064,48.6302,48.6302,93800.0
2014-09-24 13:55:00,63.84,63.93,63.83,63.9,147000.0,48.6302,48.6987,48.6226,48.6759,147000.0
2014-09-24 14:00:00,63.9,63.94,63.9,63.93,57400.0,48.6759,48.7064,48.6759,48.6987,57400.0
2014-09-24 14:05:00,63.93,63.93,63.85,63.88,97000.0,48.6987,48.6987,48.6378,48.6607,97000.0
2014-09-24 14:10:00,63.87,63.88,63.82,63.82,55600.0,48.653,48.6607,48.615,48.615,55600.0
2014-09-24 14:15:00,63.81,63.89,63.81,63.88,63100.0,48.6073,48.6683,48.6073,48.6607,63100.0
2014-09-24 14:20:00,63.87,63.9,63.85,63.86,41900.0,48.653,48.6759,48.6378,48.6454,41900.0
2014-09-24 14:25:00,63.86,64.11,63.86,64.08,106600.0,48.6454,48.8359,48.6454,48.813,106600.0
2014-09-24 14:30:00,64.09,64.09,64.04,64.08,70300.0,48.8206,48.8206,48.7825,48.813,70300.0
2014-09-24 14:35:00,64.08,64.1,64.05,64.06,53000.0,48.813,48.8282,48.7902,48.7978,53000.0
2014-09-24 14:40:00,64.06,64.06,63.98,64.02,65500.0,48.7978,48.7978,48.7368,48.7673,65500.0
2014-09-24 14:45:00,64.02,64.03,63.93,63.99,135000.0,48.7673,48.7749,48.6987,48.7445,135000.0
2014-09-24 14:50:00,63.98,63.99,63.96,63.96,80300.0,48.7368,48.7445,48.7216,48.7216,80300.0
2014-09-24 14:55:00,63.97,63.97,63.88,63.88,74300.0,48.7292,48.7292,48.6607,48.6607,74300.0
2014-09-24 15:00:00,63.88,63.93,63.87,63.92,165300.0,48.6607,48.6987,48.653,48.6911,165300.0
2014-09-24 15:05:00,63.91,64.02,63.91,63.95,93200.0,48.6835,48.7673,48.6835,48.714,93200.0
2014-09-24 15:10:00,63.95,63.98,63.89,63.9,122800.0,48.714,48.7368,48.6683,48.6759,122800.0
2014-09-24 15:15:00,63.91,63.93,63.88,63.9,116100.0,48.6835,48.6987,48.6607,48.6759,116100.0
2014-09-24 15:20:00,63.9,63.9,63.81,63.81,137400.0,48.6759,48.6759,48.6073,48.6073,137400.0
2014-09-24 15:25:00,63.81,63.85,63.77,63.77,158400.0,48.6073,48.6378,48.5769,48.5769,158400.0
2014-09-24 15:30:00,63.77,63.87,63.77,63.87,97800.0,48.5769,48.653,48.5769,48.653,97800.0
2014-09-24 15:35:00,63.87,63.87,63.81,63.83,206600.0,48.653,48.653,48.6073,48.6226,206600.0
2014-09-24 15:40:00,63.83,63.86,63.81,63.82,265000.0,48.6226,48.6454,48.6073,48.615,265000.0
2014-09-24 15:45:00,63.82,63.82,63.71,63.71,180900.0,48.615,48.615,48.5312,48.5312,180900.0
2014-09-24 15:50:00,63.72,63.78,63.71,63.75,277400.0,48.5388,48.5845,48.5312,48.5616,277400.0
2014-09-24 15:55:00,63.75,63.81,63.73,63.78,422100.0,48.5616,48.6073,48.5464,48.5845,422100.0
2014-09-25 09:30:00,63.77,64.32,63.46,63.49,329000.0,48.5769,48.9958,48.3407,48.3636,329000.0
2014-09-25 09:35:00,63.49,63.5,63.31,63.31,172900.0,48.3636,48.3712,48.2265,48.2265,172900.0
2014-09-25 09:40:00,63.31,63.36,63.24,63.35,82600.0,48.2265,48.2645,48.1731,48.2569,82600.0
2014-09-25 09:45:00,63.34,63.45,63.14,63.19,128600.0,48.2493,48.3331,48.097,48.1351,128600.0
2014-09-25 09:50:00,63.2,63.22,63.02,63.16,141300.0,48.1427,48.1579,48.0056,48.1122,141300.0
2014-09-25 09:55:00,63.19,63.4,63.14,63.33,154400.0,48.1351,48.295,48.097,48.2417,154400.0
2014-09-25 10:00:00,63.32,63.36,63.2,63.3,129100.0,48.2341,48.2645,48.1427,48.2188,129100.0
2014-09-25 10:05:00,63.29,63.38,63.27,63.36,51100.0,48.2112,48.2798,48.196,48.2645,51100.0
2014-09-25 10:10:00,63.35,63.36,63.13,63.2,94400.0,48.2569,48.2645,48.0893,48.1427,94400.0
2014-09-25 10:15:00,63.19,63.22,63.12,63.18,91100.0,48.1351,48.1579,48.0817,48.1274,91100.0
2014-09-25 10:20:00,63.18,63.22,62.98,63.07,146800.0,48.1274,48.1579,47.9751,48.0436,146800.0
2014-09-25 10:25:00,63.08,63.15,63.07,63.12,136800.0,48.0513,48.1046,48.0436,48.0817,136800.0
2014-09-25 10:30:00,63.12,63.12,62.99,63.06,100100.0,48.0817,48.0817,47.9827,48.036,100100.0
2014-09-25 10:35:00,63.06,63.14,63.04,63.05,79200.0,48.036,48.097,48.0208,48.0284,79200.0
2014-09-25 10:40:00,63.05,63.11,62.99,63.04,243300.0,48.0284,48.0741,47.9827,48.0208,243300.0
2014-09-25 10:45:00,63.02,63.07,62.94,63.05,113900.0,48.0056,48.0436,47.9446,48.0284,113900.0
2014-09-25 10:50:00,63.04,63.1,63.02,63.08,76300.0,48.0208,48.0665,48.0056,48.0513,76300.0
2014-09-25 10:55:00,63.08,63.23,63.05,63.21,152700.0,48.0513,48.1655,48.0284,48.1503,152700.0
2014-09-25 11:00:00,63.21,63.44,63.21,63.43,287600.0,48.1503,48.3255,48.1503,48.3179,287600.0
2014-09-25 11:05:00,63.43,63.52,63.34,63.52,148400.0,48.3179,48.3864,48.2493,48.3864,148400.0
2014-09-25 11:10:00,63.52,63.58,63.46,63.57,227800.0,48.3864,48.4321,48.3407,48.4245,227800.0
2014-09-25 11:15:00,63.58,63.58,63.45,63.47,174900.0,48.4321,48.4321,48.3331,48.3483,174900.0
2014-09-25 11:20:00,63.46,63.55,63.46,63.51,97500.0,48.3407,48.4093,48.3407,48.3788,97500.0
2014-09-25 11:25:00,63.51,63.57,63.49,63.57,65700.0,48.3788,48.4245,48.3636,48.4245,65700.0
2014-09-25 11:30:00,63.56,63.58,63.47,63.52,63900.0,48.4169,48.4321,48.3483,48.3864,63900.0
2014-09-25 11:35:00,63.51,63.54,63.47,63.5,62000.0,48.3788,48.4017,48.3483,48.3712,62000.0
2014-09-25 11:40:00,63.5,63.52,63.42,63.46,48900.0,48.3712,48.3864,48.3103,48.3407,48900.0
2014-09-25 11:45:00,63.45,63.51,63.45,63.45,102200.0,48.3331,48.3788,48.3331,48.3331,102200.0
2014-09-25 11:50:00,63.45,63.47,63.39,63.43,162900.0,48.3331,48.3483,48.2874,48.3179,162900.0
2014-09-25 11:55:00,63.43,63.45,63.39,63.41,46200.0,48.3179,48.3331,48.2874,48.3026,46200.0
2014-09-25 12:00:00,63.41,63.44,63.39,63.43,49200.0,48.3026,48.3255,48.2874,48.3179,49200.0
2014-09-25 12:05:00,63.44,63.45,63.38,63.41,111800.0,48.3255,48.3331,48.2798,48.3026,111800.0
2014-09-25 12:10:00,63.41,63.41,63.34,63.34,39700.0,48.3026,48.3026,48.2493,48.2493,39700.0
2014-09-25 12:15:00,63.34,63.43,63.33,63.4,34900.0,48.2493,48.3179,48.2417,48.295,34900.0
2014-09-25 12:20:00,63.39,63.4,63.3,63.3,57600.0,48.2874,48.295,48.2188,48.2188,57600.0
2014-09-25 12:25:00,63.3,63.33,63.19,63.22,107700.0,48.2188,48.2417,48.1351,48.1579,107700.0
2014-09-25 12:30:00,63.21,63.23,63.18,63.2,88300.0,48.1503,48.1655,48.1274,48.1427,88300.0
2014-09-25 12:35:00,63.2,63.24,63.17,63.23,55200.0,48.1427,48.1731,48.1198,48.1655,55200.0
2014-09-25 12:40:00,63.22,63.23,63.15,63.17,51800.0,48.1579,48.1655,48.1046,48.1198,51800.0
2014-09-25 12:45:00,63.16,63.2,63.11,63.12,46300.0,48.1122,48.1427,48.0741,48.0817,46300.0
2014-09-25 12:50:00,63.13,63.16,63.08,63.14,50600.0,48.0893,48.1122,48.0513,48.097,50600.0
2014-09-25 12:55:00,63.15,63.24,63.14,63.22,30700.0,48.1046,48.1731,48.097,48.1579,30700.0
2014-09-25 13:00:00,63.21,63.31,63.17,63.18,54300.0,48.1503,48.2265,48.1198,48.1274,54300.0
2014-09-25 13:05:00,63.17,63.19,63.11,63.13,93200.0,48.1198,48.1351,48.0741,48.0893,93200.0
2014-09-25 13:10:00,63.14,63.2,63.1,63.14,78100.0,48.097,48.1427,48.0665,48.097,78100.0
2014-09-25 13:15:00,63.13,63.21,63.13,63.16,52300.0,48.0893,48.1503,48.0893,48.1122,52300.0
2014-09-25 13:20:00,63.16,63.18,63.11,63.12,41500.0,48.1122,48.1274,48.0741,48.0817,41500.0
2014-09-25 13:25:00,63.13,63.15,63.09,63.11,58600.0,48.0893,48.1046,48.0589,48.0741,58600.0
2014-09-25 13:30:00,63.12,63.13,63.07,63.09,56000.0,48.0817,48.0893,48.0436,48.0589,56000.0
2014-09-25 13:35:00,63.1,63.12,63.09,63.11,59200.0,48.0665,48.0817,48.0589,48.0741,59200.0
2014-09-25 13:40:00,63.11,63.16,63.09,63.14,141000.0,48.0741,48.1122,48.0589,48.097,141000.0
2014-09-25 13:45:00,63.14,63.17,63.05,63.06,68900.0,48.097,48.1198,48.0284,48.036,68900.0
2014-09-25 13:50:00,63.06,63.07,63.01,63.02,100300.0,48.036,48.0436,47.9979,48.0056,100300.0
2014-09-25 13:55:00,63.02,63.07,63.01,63.01,82100.0,48.0056,48.0436,47.9979,47.9979,82100.0
2014-09-25 14:00:00,63.01,63.05,62.99,63.01,136400.0,47.9979,48.0284,47.9827,47.9979,136400.0
2014-09-25 14:05:00,63.01,63.08,63.0,63.0,78300.0,47.9979,48.0513,47.9903,47.9903,78300.0
2014-09-25 14:10:00,63.0,63.05,63.0,63.05,99400.0,47.9903,48.0284,47.9903,48.0284,99400.0
2014-09-25 14:15:00,63.05,63.05,62.99,63.03,70000.0,48.0284,48.0284,47.9827,48.0132,70000.0
2014-09-25 14:20:00,63.03,63.04,62.99,63.01,57600.0,48.0132,48.0208,47.9827,47.9979,57600.0
2014-09-25 14:25:00,63.02,63.03,62.99,63.01,53300.0,48.0056,48.0132,47.9827,47.9979,53300.0
2014-09-25 14:30:00,63.02,63.06,63.01,63.01,53600.0,48.0056,48.036,47.9979,47.9979,53600.0
2014-09-25 14:35:00,63.02,63.04,63.01,63.02,42900.0,48.0056,48.0208,47.9979,48.0056,42900.0
2014-09-25 14:40:00,63.02,63.03,62.99,63.0,47800.0,48.0056,48.0132,47.9827,47.9903,47800.0
2014-09-25 14:45:00,63.01,63.1,63.0,63.09,75300.0,47.9979,48.0665,47.9903,48.0589,75300.0
2014-09-25 14:50:00,63.08,63.09,63.05,63.06,99600.0,48.0513,48.0589,48.0284,48.036,99600.0
2014-09-25 14:55:00,63.06,63.07,63.02,63.02,70300.0,48.036,48.0436,48.0056,48.0056,70300.0
2014-09-25 15:00:00,63.02,63.03,62.95,62.96,116100.0,48.0056,48.0132,47.9522,47.9598,116100.0
2014-09-25 15:05:00,62.98,62.98,62.93,62.93,71000.0,47.9751,47.9751,47.937,47.937,71000.0
2014-09-25 15:10:00,62.93,63.0,62.92,63.0,55500.0,47.937,47.9903,47.9294,47.9903,55500.0
2014-09-25 15:15:00,63.0,63.01,62.94,62.96,104200.0,47.9903,47.9979,47.9446,47.9598,104200.0
2014-09-25 15:20:00,62.96,62.96,62.85,62.86,74900.0,47.9598,47.9598,47.8761,47.8837,74900.0
2014-09-25 15:25:00,62.86,62.9,62.84,62.88,82500.0,47.8837,47.9141,47.8684,47.8989,82500.0
2014-09-25 15:30:00,62.88,62.92,62.86,62.91,97800.0,47.8989,47.9294,47.8837,47.9218,97800.0
2014-09-25 15:35:00,62.91,62.94,62.88,62.93,165400.0,47.9218,47.9446,47.8989,47.937,165400.0
2014-09-25 15:40:00,62.92,62.97,62.9,62.96,278400.0,47.9294,47.9675,47.9141,47.9598,278400.0
2014-09-25 15:45:00,62.95,62.98,62.89,62.96,260100.0,47.9522,47.9751,47.9065,47.9598,260100.0
2014-09-25 15:50:00,62.97,62.97,62.87,62.87,223500.0,47.9675,47.9675,47.8913,47.8913,223500.0
2014-09-25 15:55:00,62.87,62.88,62.74,62.75,347500.0,47.8913,47.8989,47.7923,47.7999,347500.0
2014-09-26 09:30:00,62.92,63.02,62.68,62.85,138600.0,47.9294,48.0056,47.7466,47.8761,138600.0
2014-09-26 09:35:00,62.84,63.04,62.76,62.91,194500.0,47.8684,48.0208,47.8075,47.9218,194500.0
2014-09-26 09:40:00,62.91,63.04,62.91,62.98,81200.0,47.9218,48.0208,47.9218,47.9751,81200.0
2014-09-26 09:45:00,62.97,63.02,62.92,63.0,329100.0,47.9675,48.0056,47.9294,47.9903,329100.0
2014-09-26 09:50:00,62.99,63.01,62.92,62.93,152300.0,47.9827,47.9979,47.9294,47.937,152300.0
2014-09-26 09:55:00,62.92,62.93,62.77,62.77,314200.0,47.9294,47.937,47.8151,47.8151,314200.0
2014-09-26 10:00:00,62.78,62.89,62.77,62.89,218100.0,47.8227,47.9065,47.8151,47.9065,218100.0
2014-09-26 10:05:00,62.89,62.99,62.87,62.88,211600.0,47.9065,47.9827,47.8913,47.8989,211600.0
2014-09-26 10:10:00,62.89,62.94,62.79,62.82,91900.0,47.9065,47.9446,47.8304,47.8532,91900.0
2014-09-26 10:15:00,62.82,62.84,62.78,62.83,190900.0,47.8532,47.8684,47.8227,47.8608,190900.0
2014-09-26 10:20:00,62.83,62.95,62.83,62.87,56600.0,47.8608,47.9522,47.8608,47.8913,56600.0
2014-09-26 10:25:00,62.86,62.99,62.82,62.87,74600.0,47.8837,47.9827,47.8532,47.8913,74600.0
2014-09-26 10:30:00,62.88,62.99,62.8,62.99,85300.0,47.8989,47.9827,47.838,47.9827,85300.0
2014-09-26 10:35:00,62.99,62.99,62.93,62.95,70100.0,47.9827,47.9827,47.937,47.9522,70100.0
2014-09-26 10:40:00,62.95,63.01,62.94,62.97,130200.0,47.9522,47.9979,47.9446,47.9675,130200.0
2014-09-26 10:45:00,62.97,62.98,62.92,62.92,38900.0,47.9675,47.9751,47.9294,47.9294,38900.0
2014-09-26 10:50:00,62.92,62.93,62.87,62.87,28500.0,47.9294,47.937,47.8913,47.8913,28500.0
2014-09-26 10:55:00,62.87,63.07,62.85,63.07,93900.0,47.8913,48.0436,47.8761,48.0436,93900.0
2014-09-26 11:00:00,63.07,63.1,63.02,63.03,120000.0,48.0436,48.0665,48.0056,48.0132,120000.0
2014-09-26 11:05:00,63.03,63.04,62.99,63.01,89100.0,48.0132,48.0208,47.9827,47.9979,89100.0
2014-09-26 11:10:00,63.0,63.02,62.92,62.99,51800.0,47.9903,48.0056,47.9294,47.9827,51800.0
2014-09-26 11:15:00,63.0,63.01,62.96,62.96,78400.0,47.9903,47.9979,47.9598,47.9598,78400.0
2014-09-26 11:20:00,62.97,63.0,62.9,62.94,98300.0,47.9675,47.9903,47.9141,47.9446,98300.0
2014-09-26 11:25:00,62.94,63.0,62.94,62.95,47700.0,47.9446,47.9903,47.9446,47.9522,47700.0
2014-09-26 11:30:00,62.95,62.98,62.91,62.95,84300.0,47.9522,47.9751,47.9218,47.9522,84300.0
2014-09-26 11:35:00,62.95,62.98,62.87,62.87,130100.0,47.9522,47.9751,47.8913,47.8913,130100.0
2014-09-26 11:40:00,62.87,62.96,62.85,62.92,50400.0,47.8913,47.9598,47.8761,47.9294,50400.0
2014-09-26 11:45:00,62.92,62.98,62.91,62.97,106900.0,47.9294,47.9751,47.9218,47.9675,106900.0
2014-09-26 11:50:00,62.97,63.06,62.97,63.04,41300.0,47.9675,48.036,47.9675,48.0208,41300.0
2014-09-26 11:55:00,63.04,63.06,63.03,63.06,34800.0,48.0208,48.036,48.0132,48.036,34800.0
2014-09-26 12:00:00,63.06,63.07,62.98,62.98,41600.0,48.036,48.0436,47.9751,47.9751,41600.0
2014-09-26 12:05:00,62.98,63.02,62.95,63.01,54000.0,47.9751,48.0056,47.9522,47.9979,54000.0
2014-09-26 12:10:00,63.01,63.01,62.99,63.01,22600.0,47.9979,47.9979,47.9827,47.9979,22600.0
2014-09-26 12:15:00,63.01,63.03,62.99,63.03,78700.0,47.9979,48.0132,47.9827,48.0132,78700.0
2014-09-26 12:20:00,63.03,63.07,63.02,63.07,13800.0,48.0132,48.0436,48.0056,48.0436,13800.0
2014-09-26 12:25:00,63.06,63.09,63.06,63.09,13800.0,48.036,48.0589,48.036,48.0589,13800.0
2014-09-26 12:30:00,63.09,63.1,63.07,63.08,25300.0,48.0589,48.0665,48.0436,48.0513,25300.0
2014-09-26 12:35:00,63.08,63.09,63.06,63.07,24000.0,48.0513,48.0589,48.036,48.0436,24000.0
2014-09-26 12:40:00,63.08,63.08,63.04,63.06,94300.0,48.0513,48.0513,48.0208,48.036,94300.0
2014-09-26 12:45:00,63.05,63.08,63.03,63.04,56900.0,48.0284,48.0513,48.0132,48.0208,56900.0
2014-09-26 12:50:00,63.05,63.09,63.04,63.09,69000.0,48.0284,48.0589,48.0208,48.0589,69000.0
2014-09-26 12:55:00,63.09,63.12,63.08,63.12,65000.0,48.0589,48.0817,48.0513,48.0817,65000.0
2014-09-26 13:00:00,63.12,63.25,63.11,63.25,59800.0,48.0817,48.1808,48.0741,48.1808,59800.0
2014-09-26 13:05:00,63.25,63.26,63.15,63.23,158100.0,48.1808,48.1884,48.1046,48.1655,158100.0
2014-09-26 13:10:00,63.23,63.25,63.2,63.23,49900.0,48.1655,48.1808,48.1427,48.1655,49900.0
2014-09-26 13:15:00,63.24,63.32,63.23,63.31,58400.0,48.1731,48.2341,48.1655,48.2265,58400.0
2014-09-26 13:20:00,63.3,63.35,63.27,63.27,64300.0,48.2188,48.2569,48.196,48.196,64300.0
2014-09-26 13:25:00,63.27,63.27,63.21,63.26,46600.0,48.196,48.196,48.1503,48.1884,46600.0
2014-09-26 13:30:00,63.26,63.27,63.21,63.23,105600.0,48.1884,48.196,48.1503,48.1655,105600.0
2014-09-26 13:35:00,63.22,63.22,63.2,63.21,23500.0,48.1579,48.1579,48.1427,48.1503,23500.0
2014-09-26 13:40:00,63.21,63.24,63.21,63.23,29400.0,48.1503,48.1731,48.1503,48.1655,29400.0
2014-09-26 13:45:00,63.24,63.24,63.21,63.23,24700.0,48.1731,48.1731,48.1503,48.1655,24700.0
2014-09-26 13:50:00,63.23,63.25,63.22,63.24,19000.0,48.1655,48.1808,48.1579,48.1731,19000.0
2014-09-26 13:55:00,63.24,63.32,63.24,63.32,29900.0,48.1731,48.2341,48.1731,48.2341,29900.0
2014-09-26 14:00:00,63.32,63.34,63.31,63.33,71500.0,48.2341,48.2493,48.2265,48.2417,71500.0
2014-09-26 14:05:00,63.33,63.39,63.31,63.39,81900.0,48.2417,48.2874,48.2265,48.2874,81900.0
2014-09-26 14:10:00,63.39,63.4,63.37,63.4,101400.0,48.2874,48.295,48.2722,48.295,101400.0
2014-09-26 14:15:00,63.39,63.54,63.39,63.54,49500.0,48.2874,48.4017,48.2874,48.4017,49500.0
2014-09-26 14:20:00,63.54,63.54,63.46,63.48,47400.0,48.4017,48.4017,48.3407,48.356,47400.0
2014-09-26 14:25:00,63.48,63.5,63.47,63.48,27800.0,48.356,48.3712,48.3483,48.356,27800.0
2014-09-26 14:30:00,63.48,63.51,63.47,63.51,28300.0,48.356,48.3788,48.3483,48.3788,28300.0
2014-09-26 14:35:00,63.51,63.61,63.5,63.6,48300.0,48.3788,48.455,48.3712,48.4474,48300.0
2014-09-26 14:40:00,63.61,63.61,63.57,63.6,50800.0,48.455,48.455,48.4245,48.4474,50800.0
2014-09-26 14:45:00,63.6,63.67,63.59,63.65,42300.0,48.4474,48.5007,48.4398,48.4855,42300.0
2014-09-26 14:50:00,63.64,63.65,63.56,63.56,49000.0,48.4778,48.4855,48.4169,48.4169,49000.0
2014-09-26 14:55:00,63.56,63.56,63.51,63.51,61300.0,48.4169,48.4169,48.3788,48.3788,61300.0
2014-09-26 15:00:00,63.52,63.53,63.48,63.49,36000.0,48.3864,48.394,48.356,48.3636,36000.0
2014-09-26 15:05:00,63.49,63.53,63.48,63.5,41000.0,48.3636,48.394,48.356,48.3712,41000.0
2014-09-26 15:10:00,63.51,63.51,63.5,63.51,34100.0,48.3788,48.3788,48.3712,48.3788,34100.0
2014-09-26 15:15:00,63.51,63.51,63.41,63.42,54200.0,48.3788,48.3788,48.3026,48.3103,54200.0
2014-09-26 15:20:00,63.42,63.45,63.4,63.4,94000.0,48.3103,48.3331,48.295,48.295,94000.0
2014-09-26 15:25:00,63.41,63.41,63.36,63.4,71200.0,48.3026,48.3026,48.2645,48.295,71200.0
2014-09-26 15:30:00,63.4,63.41,63.32,63.33,66800.0,48.295,48.3026,48.2341,48.2417,66800.0
2014-09-26 15:35:00,63.33,63.33,63.32,63.32,149100.0,48.2417,48.2417,48.2341,48.2341,149100.0
2014-09-26 15:40:00,63.33,63.37,63.31,63.34,144800.0,48.2417,48.2722,48.2265,48.2493,144800.0
2014-09-26 15:45:00,63.34,63.35,63.26,63.27,183900.0,48.2493,48.2569,48.1884,48.196,183900.0
2014-09-26 15:50:00,63.28,63.34,63.27,63.28,151500.0,48.2036,48.2493,48.196,48.2036,151500.0
2014-09-26 15:55:00,63.29,63.36,63.27,63.33,261000.0,48.2112,48.2645,48.196,48.2417,261000.0
2014-09-29 09:30:00,62.66,62.75,62.5,62.64,190000.0,47.7313,47.7999,47.6094,47.7161,190000.0
2014-09-29 09:35:00,62.64,62.8,62.64,62.74,268700.0,47.7161,47.838,47.7161,47.7923,268700.0
2014-09-29 09:40:00,62.75,62.89,62.73,62.77,122300.0,47.7999,47.9065,47.7846,47.8151,122300.0
2014-09-29 09:45:00,62.77,62.86,62.74,62.78,172300.0,47.8151,47.8837,47.7923,47.8227,172300.0
2014-09-29 09:50:00,62.78,62.81,62.75,62.77,87300.0,47.8227,47.8456,47.7999,47.8151,87300.0
2014-09-29 09:55:00,62.77,62.97,62.77,62.95,81500.0,47.8151,47.9675,47.8151,47.9522,81500.0
2014-09-29 10:00:00,62.95,62.99,62.91,62.95,114100.0,47.9522,47.9827,47.9218,47.9522,114100.0
2014-09-29 10:05:00,62.95,63.02,62.93,62.93,48600.0,47.9522,48.0056,47.937,47.937,48600.0
2014-09-29 10:10:00,62.93,62.97,62.92,62.93,71500.0,47.937,47.9675,47.9294,47.937,71500.0
2014-09-29 10:15:00,62.93,62.96,62.91,62.94,122600.0,47.937,47.9598,47.9218,47.9446,122600.0
2014-09-29 10:20:00,62.95,62.99,62.94,62.96,110400.0,47.9522,47.9827,47.9446,47.9598,110400.0
2014-09-29 10:25:00,62.94,62.94,62.85,62.87,65600.0,47.9446,47.9446,47.8761,47.8913,65600.0
2014-09-29 10:30:00,62.87,62.93,62.84,62.91,77100.0,47.8913,47.937,47.8684,47.9218,77100.0
2014-09-29 10:35:00,62.9,62.92,62.87,62.91,45200.0,47.9141,47.9294,47.8913,47.9218,45200.0
2014-09-29 10:40:00,62.91,62.98,62.91,62.93,47400.0,47.9218,47.9751,47.9218,47.937,47400.0
2014-09-29 10:45:00,62.93,62.94,62.87,62.87,41600.0,47.937,47.9446,47.8913,47.8913,41600.0
2014-09-29 10:50:00,62.86,62.87,62.84,62.86,41400.0,47.8837,47.8913,47.8684,47.8837,41400.0
2014-09-29 10:55:00,62.86,62.86,62.79,62.8,39300.0,47.8837,47.8837,47.8304,47.838,39300.0
2014-09-29 11:00:00,62.8,62.82,62.77,62.82,23600.0,47.838,47.8532,47.8151,47.8532,23600.0
2014-09-29 11:05:00,62.82,62.85,62.81,62.84,27700.0,47.8532,47.8761,47.8456,47.8684,27700.0
2014-09-29 11:10:00,62.84,62.95,62.83,62.94,50900.0,47.8684,47.9522,47.8608,47.9446,50900.0
2014-09-29 11:15:00,62.94,62.96,62.92,62.94,42800.0,47.9446,47.9598,47.9294,47.9446,42800.0
2014-09-29 11:20:00,62.94,62.97,62.87,62.89,28600.0,47.9446,47.9675,47.8913,47.9065,28600.0
2014-09-29 11:25:00,62.88,62.91,62.8,62.81,54000.0,47.8989,47.9218,47.838,47.8456,54000.0
2014-09-29 11:30:00,62.82,62.82,62.78,62.8,43600.0,47.8532,47.8532,47.8227,47.838,43600.0
2014-09-29 11:35:00,62.79,62.81,62.76,62.8,53800.0,47.8304,47.8456,47.8075,47.838,53800.0
2014-09-29 11:40:00,62.8,62.81,62.77,62.8,27200.0,47.838,47.8456,47.8151,47.838,27200.0
2014-09-29 11:45:00,62.8,62.81,62.77,62.79,31900.0,47.838,47.8456,47.8151,47.8304,31900.0
2014-09-29 11:50:00,62.79,62.81,62.78,62.79,41200.0,47.8304,47.8456,47.8227,47.8304,41200.0
2014-09-29 11:55:00,62.8,62.81,62.79,62.81,22200.0,47.838,47.8456,47.8304,47.8456,22200.0
2014-09-29 12:00:00,62.81,62.84,62.8,62.8,28700.0,47.8456,47.8684,47.838,47.838,28700.0
2014-09-29 12:05:00,62.8,62.81,62.75,62.77,24400.0,47.838,47.8456,47.7999,47.8151,24400.0
2014-09-29 12:10:00,62.76,62.77,62.68,62.7,53200.0,47.8075,47.8151,47.7466,47.7618,53200.0
2014-09-29 12:15:00,62.7,62.72,62.67,62.67,50100.0,47.7618,47.777,47.7389,47.7389,50100.0
2014-09-29 12:20:00,62.67,62.69,62.65,62.66,34000.0,47.7389,47.7542,47.7237,47.7313,34000.0
2014-09-29 12:25:00,62.65,62.65,62.61,62.65,25400.0,47.7237,47.7237,47.6932,47.7237,25400.0
2014-09-29 12:30:00,62.64,62.66,62.61,62.64,40100.0,47.7161,47.7313,47.6932,47.7161,40100.0
2014-09-29 12:35:00,62.63,62.66,62.58,62.62,64100.0,47.7085,47.7313,47.6704,47.7009,64100.0
2014-09-29 12:40:00,62.63,62.69,62.63,62.67,65400.0,47.7085,47.7542,47.7085,47.7389,65400.0
2014-09-29 12:45:00,62.67,62.67,62.62,62.64,14100.0,47.7389,47.7389,47.7009,47.7161,14100.0
2014-09-29 12:50:00,62.65,62.77,62.65,62.75,35300.0,47.7237,47.8151,47.7237,47.7999,35300.0
2014-09-29 12:55:00,62.75,62.75,62.69,62.71,34500.0,47.7999,47.7999,47.7542,47.7694,34500.0
2014-09-29 13:00:00,62.71,62.73,62.7,62.72,51800.0,47.7694,47.7846,47.7618,47.777,51800.0
2014-09-29 13:05:00,62.71,62.79,62.69,62.7,176100.0,47.7694,47.8304,47.7542,47.7618,176100.0
2014-09-29 13:10:00,62.71,62.73,62.7,62.7,32600.0,47.7694,47.7846,47.7618,47.7618,32600.0
2014-09-29 13:15:00,62.7,62.83,62.7,62.81,51100.0,47.7618,47.8608,47.7618,47.8456,51100.0
2014-09-29 13:20:00,62.8,62.82,62.75,62.75,34000.0,47.838,47.8532,47.7999,47.7999,34000.0
2014-09-29 13:25:00,62.76,62.79,62.75,62.79,21300.0,47.8075,47.8304,47.7999,47.8304,21300.0
2014-09-29 13:30:00,62.79,62.87,62.79,62.85,32400.0,47.8304,47.8913,47.8304,47.8761,32400.0
2014-09-29 13:35:00,62.86,62.86,62.75,62.76,24700.0,47.8837,47.8837,47.7999,47.8075,24700.0
2014-09-29 13:40:00,62.75,62.75,62.69,62.71,27200.0,47.7999,47.7999,47.7542,47.7694,27200.0
2014-09-29 13:45:00,62.72,62.74,62.7,62.74,34700.0,47.777,47.7923,47.7618,47.7923,34700.0
2014-09-29 13:50:00,62.74,62.75,62.71,62.74,38400.0,47.7923,47.7999,47.7694,47.7923,38400.0
2014-09-29 13:55:00,62.73,62.75,62.72,62.72,28600.0,47.7846,47.7999,47.777,47.777,28600.0
2014-09-29 14:00:00,62.72,62.78,62.71,62.78,38500.0,47.777,47.8227,47.7694,47.8227,38500.0
2014-09-29 14:05:00,62.78,62.79,62.7,62.72,45600.0,47.8227,47.8304,47.7618,47.777,45600.0
2014-09-29 14:10:00,62.72,62.74,62.7,62.72,55800.0,47.777,47.7923,47.7618,47.777,55800.0
2014-09-29 14:15:00,62.72,62.73,62.62,62.62,99600.0,47.777,47.7846,47.7009,47.7009,99600.0
2014-09-29 14:20:00,62.62,62.63,62.57,62.58,48300.0,47.7009,47.7085,47.6628,47.6704,48300.0
2014-09-29 14:25:00,62.58,62.62,62.58,62.6,74800.0,47.6704,47.7009,47.6704,47.6856,74800.0
2014-09-29 14:30:00,62.61,62.61,62.56,62.6,56500.0,47.6932,47.6932,47.6551,47.6856,56500.0
2014-09-29 14:35:00,62.6,62.61,62.52,62.54,99900.0,47.6856,47.6932,47.6247,47.6399,99900.0
2014-09-29 14:40:00,62.54,62.59,62.54,62.55,56600.0,47.6399,47.678,47.6399,47.6475,56600.0
2014-09-29 14:45:00,62.55,62.59,62.54,62.57,73900.0,47.6475,47.678,47.6399,47.6628,73900.0
2014-09-29 14:50:00,62.57,62.61,62.57,62.6,57400.0,47.6628,47.6932,47.6628,47.6856,57400.0
2014-09-29 14:55:00,62.59,62.68,62.56,62.67,67100.0,47.678,47.7466,47.6551,47.7389,67100.0
2014-09-29 15:00:00,62.67,62.72,62.66,62.66,36500.0,47.7389,47.777,47.7313,47.7313,36500.0
2014-09-29 15:05:00,62.66,62.72,62.66,62.7,97200.0,47.7313,47.777,47.7313,47.7618,97200.0
2014-09-29 15:10:00,62.7,62.76,62.66,62.76,101300.0,47.7618,47.8075,47.7313,47.8075,101300.0
2014-09-29 15:15:00,62.75,62.76,62.69,62.75,80800.0,47.7999,47.8075,47.7542,47.7999,80800.0
2014-09-29 15:20:00,62.75,62.79,62.72,62.76,120800.0,47.7999,47.8304,47.777,47.8075,120800.0
2014-09-29 15:25:00,62.77,62.83,62.74,62.76,71200.0,47.8151,47.8608,47.7923,47.8075,71200.0
2014-09-29 15:30:00,62.76,62.8,62.73,62.79,159200.0,47.8075,47.838,47.7846,47.8304,159200.0
2014-09-29 15:35:00,62.79,62.79,62.69,62.7,145000.0,47.8304,47.8304,47.7542,47.7618,145000.0
2014-09-29 15:40:00,62.7,62.71,62.55,62.56,174200.0,47.7618,47.7694,47.6475,47.6551,174200.0
2014-09-29 15:45:00,62.56,62.65,62.55,62.55,222600.0,47.6551,47.7237,47.6475,47.6475,222600.0
2014-09-29 15:50:00,62.55,62.59,62.53,62.57,223300.0,47.6475,47.678,47.6323,47.6628,223300.0
2014-09-29 15:55:00,62.56,62.6,62.5,62.53,432000.0,47.6551,47.6856,47.6094,47.6323,432000.0
2014-09-30 09:30:00,63.0,63.0,62.5,62.51,166800.0,47.9903,47.9903,47.6094,47.6171,166800.0
2014-09-30 09:35:00,62.52,62.58,62.5,62.5,130100.0,47.6247,47.6704,47.6094,47.6094,130100.0
2014-09-30 09:40:00,62.5,62.55,62.37,62.49,144200.0,47.6094,47.6475,47.5104,47.6018,144200.0
2014-09-30 09:45:00,62.5,62.52,62.42,62.47,109100.0,47.6094,47.6247,47.5485,47.5866,109100.0
2014-09-30 09:50:00,62.47,62.47,62.37,62.46,95100.0,47.5866,47.5866,47.5104,47.579,95100.0
2014-09-30 09:55:00,62.47,62.52,62.39,62.39,109400.0,47.5866,47.6247,47.5257,47.5257,109400.0
2014-09-30 10:00:00,62.39,62.39,62.23,62.26,134100.0,47.5257,47.5257,47.4038,47.4266,134100.0
2014-09-30 10:05:00,62.25,62.32,62.15,62.16,113500.0,47.419,47.4723,47.3428,47.3504,113500.0
2014-09-30 10:10:00,62.16,62.28,62.13,62.16,94500.0,47.3504,47.4419,47.3276,47.3504,94500.0
2014-09-30 10:15:00,62.16,62.2,62.14,62.15,149900.0,47.3504,47.3809,47.3352,47.3428,149900.0
2014-09-30 10:20:00,62.15,62.17,62.09,62.09,123100.0,47.3428,47.3581,47.2971,47.2971,123100.0
2014-09-30 10:25:00,62.09,62.14,62.09,62.1,178200.0,47.2971,47.3352,47.2971,47.3047,178200.0
2014-09-30 10:30:00,62.1,62.21,62.1,62.16,146200.0,47.3047,47.3885,47.3047,47.3504,146200.0
2014-09-30 10:35:00,62.16,62.26,62.13,62.26,126600.0,47.3504,47.4266,47.3276,47.4266,126600.0
2014-09-30 10:40:00,62.26,62.39,62.25,62.38,218200.0,47.4266,47.5257,47.419,47.518,218200.0
2014-09-30 10:45:00,62.39,62.54,62.39,62.51,107800.0,47.5257,47.6399,47.5257,47.6171,107800.0
2014-09-30 10:50:00,62.51,62.54,62.49,62.5,100100.0,47.6171,47.6399,47.6018,47.6094,100100.0
2014-09-30 10:55:00,62.5,62.54,62.42,62.49,200900.0,47.6094,47.6399,47.5485,47.6018,200900.0
2014-09-30 11:00:00,62.49,62.53,62.47,62.49,89400.0,47.6018,47.6323,47.5866,47.6018,89400.0
2014-09-30 11:05:00,62.49,62.54,62.49,62.52,110400.0,47.6018,47.6399,47.6018,47.6247,110400.0
2014-09-30 11:10:00,62.52,62.54,62.49,62.51,101500.0,47.6247,47.6399,47.6018,47.6171,101500.0
2014-09-30 11:15:00,62.52,62.53,62.45,62.46,64700.0,47.6247,47.6323,47.5714,47.579,64700.0
2014-09-30 11:20:00,62.46,62.47,62.4,62.44,62500.0,47.579,47.5866,47.5333,47.5637,62500.0
2014-09-30 11:25:00,62.44,62.59,62.43,62.57,152800.0,47.5637,47.678,47.5561,47.6628,152800.0
2014-09-30 11:30:00,62.57,62.58,62.48,62.49,94800.0,47.6628,47.6704,47.5942,47.6018,94800.0
2014-09-30 11:35:00,62.49,62.55,62.47,62.47,62900.0,47.6018,47.6475,47.5866,47.5866,62900.0
2014-09-30 11:40:00,62.47,62.5,62.43,62.46,68700.0,47.5866,47.6094,47.5561,47.579,68700.0
2014-09-30 11:45:00,62.46,62.49,62.44,62.47,72200.0,47.579,47.6018,47.5637,47.5866,72200.0
2014-09-30 11:50:00,62.46,62.48,62.46,62.48,41300.0,47.579,47.5942,47.579,47.5942,41300.0
2014-09-30 11:55:00,62.48,62.48,62.44,62.45,59200.0,47.5942,47.5942,47.5637,47.5714,59200.0
2014-09-30 12:00:00,62.45,62.47,62.39,62.47,58200.0,47.5714,47.5866,47.5257,47.5866,58200.0
2014-09-30 12:05:00,62.47,62.47,62.42,62.43,33500.0,47.5866,47.5866,47.5485,47.5561,33500.0
2014-09-30 12:10:00,62.42,62.5,62.42,62.5,33700.0,47.5485,47.6094,47.5485,47.6094,33700.0
2014-09-30 12:15:00,62.51,62.53,62.34,62.36,240400.0,47.6171,47.6323,47.4876,47.5028,240400.0
2014-09-30 12:20:00,62.37,62.4,62.25,62.27,557200.0,47.5104,47.5333,47.419,47.4342,557200.0
2014-09-30 12:25:00,62.28,62.3,62.18,62.18,65600.0,47.4419,47.4571,47.3657,47.3657,65600.0
2014-09-30 12:30:00,62.18,62.23,62.15,62.21,41000.0,47.3657,47.4038,47.3428,47.3885,41000.0
2014-09-30 12:35:00,62.2,62.21,62.06,62.06,136400.0,47.3809,47.3885,47.2743,47.2743,136400.0
2014-09-30 12:40:00,62.06,62.11,62.05,62.1,38300.0,47.2743,47.3124,47.2667,47.3047,38300.0
2014-09-30 12:45:00,62.11,62.15,62.06,62.12,76200.0,47.3124,47.3428,47.2743,47.32,76200.0
2014-09-30 12:50:00,62.12,62.12,62.02,62.02,133000.0,47.32,47.32,47.2438,47.2438,133000.0
2014-09-30 12:55:00,62.02,62.04,61.94,61.95,203000.0,47.2438,47.259,47.1829,47.1905,203000.0
2014-09-30 13:00:00,61.95,62.1,61.95,62.1,66200.0,47.1905,47.3047,47.1905,47.3047,66200.0
2014-09-30 13:05:00,62.09,62.23,62.08,62.13,80900.0,47.2971,47.4038,47.2895,47.3276,80900.0
2014-09-30 13:10:00,62.14,62.19,62.13,62.19,68900.0,47.3352,47.3733,47.3276,47.3733,68900.0
2014-09-30 13:15:00,62.18,62.21,62.12,62.16,107100.0,47.3657,47.3885,47.32,47.3504,107100.0
2014-09-30 13:20:00,62.16,62.16,62.08,62.08,80300.0,47.3504,47.3504,47.2895,47.2895,80300.0
2014-09-30 13:25:00,62.09,62.14,62.0,62.02,232300.0,47.2971,47.3352,47.2286,47.2438,232300.0
2014-09-30 13:30:00,62.03,62.08,62.01,62.01,86400.0,47.2514,47.2895,47.2362,47.2362,86400.0
2014-09-30 13:35:00,62.02,62.11,62.01,62.1,117200.0,47.2438,47.3124,47.2362,47.3047,117200.0
2014-09-30 13:40:00,62.09,62.1,62.05,62.06,180900.0,47.2971,47.3047,47.2667,47.2743,180900.0
2014-09-30 13:45:00,62.05,62.05,62.01,62.02,99700.0,47.2667,47.2667,47.2362,47.2438,99700.0
2014-09-30 13:50:00,62.02,62.08,62.0,62.07,110700.0,47.2438,47.2895,47.2286,47.2819,110700.0
2014-09-30 13:55:00,62.08,62.14,62.08,62.1,82200.0,47.2895,47.3352,47.2895,47.3047,82200.0
2014-09-30 14:00:00,62.11,62.11,62.09,62.09,93000.0,47.3124,47.3124,47.2971,47.2971,93000.0
2014-09-30 14:05:00,62.1,62.16,62.09,62.15,130600.0,47.3047,47.3504,47.2971,47.3428,130600.0
2014-09-30 14:10:00,62.16,62.23,62.15,62.21,86900.0,47.3504,47.4038,47.3428,47.3885,86900.0
2014-09-30 14:15:00,62.22,62.29,62.22,62.28,66600.0,47.3962,47.4495,47.3962,47.4419,66600.0
2014-09-30 14:20:00,62.27,62.28,62.13,62.16,118100.0,47.4342,47.4419,47.3276,47.3504,118100.0
2014-09-30 14:25:00,62.16,62.31,62.15,62.3,108300.0,47.3504,47.4647,47.3428,47.4571,108300.0
2014-09-30 14:30:00,62.3,62.32,62.24,62.24,98900.0,47.4571,47.4723,47.4114,47.4114,98900.0
2014-09-30 14:35:00,62.24,62.25,62.12,62.12,64100.0,47.4114,47.419,47.32,47.32,64100.0
2014-09-30 14:40:00,62.12,62.14,62.09,62.09,108800.0,47.32,47.3352,47.2971,47.2971,108800.0
2014-09-30 14:45:00,62.09,62.11,62.07,62.1,119100.0,47.2971,47.3124,47.2819,47.3047,119100.0
2014-09-30 14:50:00,62.09,62.15,62.09,62.14,96200.0,47.2971,47.3428,47.2971,47.3352,96200.0
2014-09-30 14:55:00,62.14,62.2,62.09,62.1,149000.0,47.3352,47.3809,47.2971,47.3047,149000.0
2014-09-30 15:00:00,62.1,62.11,62.01,62.04,142000.0,47.3047,47.3124,47.2362,47.259,142000.0
2014-09-30 15:05:00,62.03,62.17,62.03,62.15,212700.0,47.2514,47.3581,47.2514,47.3428,212700.0
2014-09-30 15:10:00,62.15,62.22,62.12,62.12,209300.0,47.3428,47.3962,47.32,47.32,209300.0
2014-09-30 15:15:00,62.12,62.14,62.08,62.09,153800.0,47.32,47.3352,47.2895,47.2971,153800.0
2014-09-30 15:20:00,62.1,62.22,62.09,62.19,196200.0,47.3047,47.3962,47.2971,47.3733,196200.0
2014-09-30 15:25:00,62.19,62.2,62.13,62.13,123200.0,47.3733,47.3809,47.3276,47.3276,123200.0
2014-09-30 15:30:00,62.13,62.14,62.06,62.09,191300.0,47.3276,47.3352,47.2743,47.2971,191300.0
2014-09-30 15:35:00,62.1,62.23,62.1,62.19,204900.0,47.3047,47.4038,47.3047,47.3733,204900.0
2014-09-30 15:40:00,62.19,62.23,62.13,62.13,174100.0,47.3733,47.4038,47.3276,47.3276,174100.0
2014-09-30 15:45:00,62.13,62.13,62.05,62.08,306900.0,47.3276,47.3276,47.2667,47.2895,306900.0
2014-09-30 15:50:00,62.08,62.08,62.02,62.04,324800.0,47.2895,47.2895,47.2438,47.259,324800.0
2014-09-30 15:55:00,62.03,62.04,61.93,61.95,811400.0,47.2514,47.259,47.1752,47.1905,811400.0
2014-10-01 09:30:00,61.95,62.14,61.7,61.95,267200.0,47.4209,47.5663,47.2295,47.4209,267200.0
2014-10-01 09:35:00,61.93,61.93,61.61,61.66,222800.0,47.4056,47.4056,47.1606,47.1989,222800.0
2014-10-01 09:40:00,61.65,61.82,61.6,61.75,213300.0,47.1912,47.3214,47.153,47.2678,213300.0
2014-10-01 09:45:00,61.75,61.88,61.7,61.87,168700.0,47.2678,47.3673,47.2295,47.3596,168700.0
2014-10-01 09:50:00,61.87,62.0,61.78,61.98,134200.0,47.3596,47.4592,47.2908,47.4438,134200.0
2014-10-01 09:55:00,61.98,62.01,61.92,61.95,75000.0,47.4438,47.4668,47.3979,47.4209,75000.0
2014-10-01 10:00:00,61.94,61.99,61.8,61.8,104500.0,47.4132,47.4515,47.3061,47.3061,104500.0
2014-10-01 10:05:00,61.81,61.88,61.7,61.85,83800.0,47.3137,47.3673,47.2295,47.3443,83800.0
2014-10-01 10:10:00,61.86,61.94,61.77,61.93,88300.0,47.352,47.4132,47.2831,47.4056,88300.0
2014-10-01 10:15:00,61.93,62.0,61.91,61.99,108000.0,47.4056,47.4592,47.3903,47.4515,108000.0
2014-10-01 10:20:00,61.97,62.08,61.97,61.97,108600.0,47.4362,47.5204,47.4362,47.4362,108600.0
2014-10-01 10:25:00,61.96,62.02,61.92,62.01,65400.0,47.4285,47.4745,47.3979,47.4668,65400.0
2014-10-01 10:30:00,62.02,62.03,61.87,61.89,53400.0,47.4745,47.4821,47.3596,47.375,53400.0
2014-10-01 10:35:00,61.89,61.91,61.82,61.86,101500.0,47.375,47.3903,47.3214,47.352,101500.0
2014-10-01 10:40:00,61.86,61.96,61.86,61.96,59500.0,47.352,47.4285,47.352,47.4285,59500.0
2014-10-01 10:45:00,61.96,61.96,61.88,61.89,81900.0,47.4285,47.4285,47.3673,47.375,81900.0
2014-10-01 10:50:00,61.89,61.98,61.89,61.91,85000.0,47.375,47.4438,47.375,47.3903,85000.0
2014-10-01 10:55:00,61.91,61.99,61.89,61.94,110800.0,47.3903,47.4515,47.375,47.4132,110800.0
2014-10-01 11:00:00,61.95,62.02,61.93,62.02,85200.0,47.4209,47.4745,47.4056,47.4745,85200.0
2014-10-01 11:05:00,62.01,62.13,62.0,62.11,68800.0,47.4668,47.5587,47.4592,47.5434,68800.0
2014-10-01 11:10:00,62.12,62.18,62.11,62.15,100500.0,47.551,47.5969,47.5434,47.574,100500.0
2014-10-01 11:15:00,62.15,62.23,62.12,62.23,63500.0,47.574,47.6352,47.551,47.6352,63500.0
2014-10-01 11:20:00,62.23,62.26,62.2,62.25,67100.0,47.6352,47.6582,47.6122,47.6505,67100.0
2014-10-01 11:25:00,62.25,62.25,62.15,62.19,92600.0,47.6505,47.6505,47.574,47.6046,92600.0
2014-10-01 11:30:00,62.2,62.22,62.11,62.13,70500.0,47.6122,47.6276,47.5434,47.5587,70500.0
2014-10-01 11:35:00,62.12,62.2,62.12,62.19,108700.0,47.551,47.6122,47.551,47.6046,108700.0
2014-10-01 11:40:00,62.19,62.25,62.17,62.24,103500.0,47.6046,47.6505,47.5893,47.6429,103500.0
2014-10-01 11:45:00,62.24,62.25,62.16,62.23,100900.0,47.6429,47.6505,47.5816,47.6352,100900.0
2014-10-01 11:50:00,62.23,62.34,62.23,62.33,97500.0,47.6352,47.7194,47.6352,47.7118,97500.0
2014-10-01 11:55:00,62.33,62.38,62.31,62.37,170000.0,47.7118,47.75,47.6964,47.7424,170000.0
2014-10-01 12:00:00,62.37,62.39,62.33,62.33,73100.0,47.7424,47.7577,47.7118,47.7118,73100.0
2014-10-01 12:05:00,62.33,62.36,62.28,62.35,73500.0,47.7118,47.7347,47.6735,47.7271,73500.0
2014-10-01 12:10:00,62.35,62.42,62.35,62.36,195100.0,47.7271,47.7807,47.7271,47.7347,195100.0
2014-10-01 12:15:00,62.36,62.42,62.33,62.38,111200.0,47.7347,47.7807,47.7118,47.75,111200.0
2014-10-01 12:20:00,62.38,62.41,62.33,62.4,66000.0,47.75,47.773,47.7118,47.7653,66000.0
2014-10-01 12:25:00,62.39,62.45,62.38,62.43,131000.0,47.7577,47.8036,47.75,47.7883,131000.0
2014-10-01 12:30:00,62.44,62.48,62.4,62.43,277500.0,47.796,47.8266,47.7653,47.7883,277500.0
2014-10-01 12:35:00,62.43,62.47,62.43,62.45,96100.0,47.7883,47.8189,47.7883,47.8036,96100.0
2014-10-01 12:40:00,62.45,62.47,62.41,62.45,102400.0,47.8036,47.8189,47.773,47.8036,102400.0
2014-10-01 12:45:00,62.45,62.45,62.36,62.37,179100.0,47.8036,47.8036,47.7347,47.7424,179100.0
2014-10-01 12:50:00,62.37,62.5,62.36,62.47,67100.0,47.7424,47.8419,47.7347,47.8189,67100.0
2014-10-01 12:55:00,62.46,62.47,62.36,62.37,125000.0,47.8113,47.8189,47.7347,47.7424,125000.0
2014-10-01 13:00:00,62.36,62.39,62.29,62.3,164100.0,47.7347,47.7577,47.6811,47.6888,164100.0
2014-10-01 13:05:00,62.3,62.31,62.22,62.25,173200.0,47.6888,47.6964,47.6276,47.6505,173200.0
2014-10-01 13:10:00,62.25,62.29,62.18,62.18,177200.0,47.6505,47.6811,47.5969,47.5969,177200.0
2014-10-01 13:15:00,62.18,62.22,62.15,62.18,84600.0,47.5969,47.6276,47.574,47.5969,84600.0
2014-10-01 13:20:00,62.19,62.3,62.1,62.12,70900.0,47.6046,47.6888,47.5357,47.551,70900.0
2014-10-01 13:25:00,62.12,62.13,62.06,62.1,111600.0,47.551,47.5587,47.5051,47.5357,111600.0
2014-10-01 13:30:00,62.1,62.11,62.03,62.04,51600.0,47.5357,47.5434,47.4821,47.4898,51600.0
2014-10-01 13:35:00,62.04,62.08,61.98,62.01,111500.0,47.4898,47.5204,47.4438,47.4668,111500.0
2014-10-01 13:40:00,62.01,62.01,61.93,61.95,72000.0,47.4668,47.4668,47.4056,47.4209,72000.0
2014-10-01 13:45:00,61.95,62.06,61.94,61.96,92500.0,47.4209,47.5051,47.4132,47.4285,92500.0
2014-10-01 13:50:00,61.96,62.05,61.96,62.03,82000.0,47.4285,47.4974,47.4285,47.4821,82000.0
2014-10-01 13:55:00,62.02,62.02,61.96,61.97,67900.0,47.4745,47.4745,47.4285,47.4362,67900.0
2014-10-01 14:00:00,61.97,62.01,61.92,62.01,70000.0,47.4362,47.4668,47.3979,47.4668,70000.0
2014-10-01 14:05:00,62.01,62.16,62.0,62.15,117100.0,47.4668,47.5816,47.4592,47.574,117100.0
2014-10-01 14:10:00,62.16,62.22,62.15,62.2,45300.0,47.5816,47.6276,47.574,47.6122,45300.0
2014-10-01 14:15:00,62.2,62.31,62.19,62.3,65300.0,47.6122,47.6964,47.6046,47.6888,65300.0
2014-10-01 14:20:00,62.3,62.38,62.27,62.36,110700.0,47.6888,47.75,47.6658,47.7347,110700.0
2014-10-01 14:25:00,62.35,62.37,62.33,62.36,84300.0,47.7271,47.7424,47.7118,47.7347,84300.0
2014-10-01 14:30:00,62.36,62.44,62.32,62.44,171600.0,47.7347,47.796,47.7041,47.796,171600.0
2014-10-01 14:35:00,62.44,62.59,62.43,62.59,231400.0,47.796,47.9108,47.7883,47.9108,231400.0
2014-10-01 14:40:00,62.59,62.63,62.55,62.58,237800.0,47.9108,47.9414,47.8802,47.9031,237800.0
2014-10-01 14:45:00,62.59,62.6,62.48,62.49,108500.0,47.9108,47.9184,47.8266,47.8342,108500.0
2014-10-01 14:50:00,62.49,62.52,62.49,62.51,89900.0,47.8342,47.8572,47.8342,47.8495,89900.0
2014-10-01 14:55:00,62.51,62.51,62.42,62.42,80100.0,47.8495,47.8495,47.7807,47.7807,80100.0
2014-10-01 15:00:00,62.42,62.47,62.42,62.42,128100.0,47.7807,47.8189,47.7807,47.7807,128100.0
2014-10-01 15:05:00,62.43,62.49,62.35,62.39,193600.0,47.7883,47.8342,47.7271,47.7577,193600.0
2014-10-01 15:10:00,62.39,62.46,62.35,62.45,116000.0,47.7577,47.8113,47.7271,47.8036,116000.0
2014-10-01 15:15:00,62.46,62.47,62.41,62.45,108000.0,47.8113,47.8189,47.773,47.8036,108000.0
2014-10-01 15:20:00,62.46,62.47,62.31,62.32,129700.0,47.8113,47.8189,47.6964,47.7041,129700.0
2014-10-01 15:25:00,62.32,62.54,62.32,62.52,167100.0,47.7041,47.8725,47.7041,47.8572,167100.0
2014-10-01 15:30:00,62.52,62.61,62.5,62.5,142900.0,47.8572,47.9261,47.8419,47.8419,142900.0
2014-10-01 15:35:00,62.5,62.54,62.44,62.51,248400.0,47.8419,47.8725,47.796,47.8495,248400.0
2014-10-01 15:40:00,62.52,62.63,62.51,62.53,213200.0,47.8572,47.9414,47.8495,47.8649,213200.0
2014-10-01 15:45:00,62.54,62.77,62.53,62.75,291600.0,47.8725,48.0486,47.8649,48.0333,291600.0
2014-10-01 15:50:00,62.75,62.75,62.54,62.61,306100.0,48.0333,48.0333,47.8725,47.9261,306100.0
2014-10-01 15:55:00,62.6,62.64,62.46,62.48,392400.0,47.9184,47.9491,47.8113,47.8266,392400.0
2014-10-02 09:30:00,62.5,62.82,62.49,62.81,188600.0,47.8419,48.0868,47.8342,48.0792,188600.0
2014-10-02 09:35:00,62.76,62.91,62.66,62.74,100600.0,48.0409,48.1557,47.9644,48.0256,100600.0
2014-10-02 09:40:00,62.73,62.86,62.71,62.84,137500.0,48.0179,48.1175,48.0026,48.1021,137500.0
2014-10-02 09:45:00,62.84,62.91,62.74,62.75,215300.0,48.1021,48.1557,48.0256,48.0333,215300.0
2014-10-02 09:50:00,62.74,62.94,62.68,62.89,162100.0,48.0256,48.1787,47.9797,48.1404,162100.0
2014-10-02 09:55:00,62.88,62.9,62.84,62.84,72000.0,48.1328,48.1481,48.1021,48.1021,72000.0
2014-10-02 10:00:00,62.84,62.84,62.75,62.79,131300.0,48.1021,48.1021,48.0333,48.0639,131300.0
2014-10-02 10:05:00,62.78,62.79,62.66,62.7,124100.0,48.0562,48.0639,47.9644,47.995,124100.0
2014-10-02 10:10:00,62.7,62.7,62.53,62.54,61500.0,47.995,47.995,47.8649,47.8725,61500.0
2014-10-02 10:15:00,62.55,62.61,62.48,62.5,108300.0,47.8802,47.9261,47.8266,47.8419,108300.0
2014-10-02 10:20:00,62.49,62.7,62.48,62.66,60500.0,47.8342,47.995,47.8266,47.9644,60500.0
2014-10-02 10:25:00,62.65,62.7,62.57,62.59,47500.0,47.9567,47.995,47.8955,47.9108,47500.0
2014-10-02 10:30:00,62.58,62.58,62.45,62.46,59600.0,47.9031,47.9031,47.8036,47.8113,59600.0
2014-10-02 10:35:00,62.46,62.49,62.33,62.33,119800.0,47.8113,47.8342,47.7118,47.7118,119800.0
2014-10-02 10:40:00,62.33,62.34,62.15,62.21,67100.0,47.7118,47.7194,47.574,47.6199,67100.0
2014-10-02 10:45:00,62.2,62.26,62.18,62.23,90000.0,47.6122,47.6582,47.5969,47.6352,90000.0
2014-10-02 10:50:00,62.23,62.23,62.11,62.16,66100.0,47.6352,47.6352,47.5434,47.5816,66100.0
2014-10-02 10:55:00,62.16,62.2,62.1,62.14,88900.0,47.5816,47.6122,47.5357,47.5663,88900.0
2014-10-02 11:00:00,62.14,62.19,62.11,62.19,35000.0,47.5663,47.6046,47.5434,47.6046,35000.0
2014-10-02 11:05:00,62.19,62.31,62.19,62.2,53100.0,47.6046,47.6964,47.6046,47.6122,53100.0
2014-10-02 11:10:00,62.21,62.26,62.15,62.26,37900.0,47.6199,47.6582,47.574,47.6582,37900.0
2014-10-02 11:15:00,62.25,62.3,62.16,62.17,56500.0,47.6505,47.6888,47.5816,47.5893,56500.0
2014-10-02 11:20:00,62.18,62.19,62.1,62.12,63400.0,47.5969,47.6046,47.5357,47.551,63400.0
2014-10-02 11:25:00,62.13,62.19,62.09,62.11,99400.0,47.5587,47.6046,47.528,47.5434,99400.0
2014-10-02 11:30:00,62.12,62.14,62.05,62.09,48500.0,47.551,47.5663,47.4974,47.528,48500.0
2014-10-02 11:35:00,62.1,62.1,61.95,62.05,64200.0,47.5357,47.5357,47.4209,47.4974,64200.0
2014-10-02 11:40:00,62.06,62.08,61.84,61.9,109400.0,47.5051,47.5204,47.3367,47.3826,109400.0
2014-10-02 11:45:00,61.91,62.04,61.91,62.0,42300.0,47.3903,47.4898,47.3903,47.4592,42300.0
2014-10-02 11:50:00,61.99,62.08,61.93,62.08,43100.0,47.4515,47.5204,47.4056,47.5204,43100.0
2014-10-02 11:55:00,62.09,62.12,62.02,62.08,36400.0,47.528,47.551,47.4745,47.5204,36400.0
2014-10-02 12:00:00,62.09,63.0,62.09,62.15,196400.0,47.528,48.2246,47.528,47.574,196400.0
2014-10-02 12:05:00,62.15,62.61,62.13,62.32,365600.0,47.574,47.9261,47.5587,47.7041,365600.0
2014-10-02 12:10:00,62.32,62.39,62.3,62.38,54800.0,47.7041,47.7577,47.6888,47.75,54800.0
2014-10-02 12:15:00,62.37,62.38,62.3,62.35,43400.0,47.7424,47.75,47.6888,47.7271,43400.0
2014-10-02 12:20:00,62.34,62.38,62.29,62.31,70800.0,47.7194,47.75,47.6811,47.6964,70800.0
2014-10-02 12:25:00,62.31,62.32,62.25,62.3,46500.0,47.6964,47.7041,47.6505,47.6888,46500.0
2014-10-02 12:30:00,62.3,62.34,62.17,62.2,54700.0,47.6888,47.7194,47.5893,47.6122,54700.0
2014-10-02 12:35:00,62.21,62.22,62.15,62.18,36700.0,47.6199,47.6276,47.574,47.5969,36700.0
2014-10-02 12:40:00,62.18,62.23,62.15,62.2,97900.0,47.5969,47.6352,47.574,47.6122,97900.0
2014-10-02 12:45:00,62.21,62.26,62.19,62.22,59300.0,47.6199,47.6582,47.6046,47.6276,59300.0
2014-10-02 12:50:00,62.23,62.33,62.22,62.33,62400.0,47.6352,47.7118,47.6276,47.7118,62400.0
2014-10-02 12:55:00,62.33,62.36,62.25,62.33,69600.0,47.7118,47.7347,47.6505,47.7118,69600.0
2014-10-02 13:00:00,62.32,62.4,62.27,62.4,117100.0,47.7041,47.7653,47.6658,47.7653,117100.0
2014-10-02 13:05:00,62.39,62.43,62.35,62.43,36700.0,47.7577,47.7883,47.7271,47.7883,36700.0
2014-10-02 13:10:00,62.44,62.53,62.44,62.5,59400.0,47.796,47.8649,47.796,47.8419,59400.0
2014-10-02 13:15:00,62.5,62.61,62.5,62.58,54900.0,47.8419,47.9261,47.8419,47.9031,54900.0
2014-10-02 13:20:00,62.57,62.67,62.55,62.63,77600.0,47.8955,47.972,47.8802,47.9414,77600.0
2014-10-02 13:25:00,62.64,62.73,62.64,62.73,75200.0,47.9491,48.0179,47.9491,48.0179,75200.0
2014-10-02 13:30:00,62.73,62.81,62.72,62.8,132000.0,48.0179,48.0792,48.0103,48.0715,132000.0
2014-10-02 13:35:00,62.8,62.8,62.67,62.68,90000.0,48.0715,48.0715,47.972,47.9797,90000.0
2014-10-02 13:40:00,62.67,62.69,62.63,62.69,71900.0,47.972,47.9873,47.9414,47.9873,71900.0
2014-10-02 13:45:00,62.68,62.72,62.68,62.68,71900.0,47.9797,48.0103,47.9797,47.9797,71900.0
2014-10-02 13:50:00,62.69,62.79,62.68,62.79,74300.0,47.9873,48.0639,47.9797,48.0639,74300.0
2014-10-02 13:55:00,62.79,62.82,62.76,62.81,78300.0,48.0639,48.0868,48.0409,48.0792,78300.0
2014-10-02 14:00:00,62.8,62.91,62.8,62.9,171600.0,48.0715,48.1557,48.0715,48.1481,171600.0
2014-10-02 14:05:00,62.9,62.91,62.83,62.89,116600.0,48.1481,48.1557,48.0945,48.1404,116600.0
2014-10-02 14:10:00,62.89,62.95,62.85,62.95,116000.0,48.1404,48.1864,48.1098,48.1864,116000.0
2014-10-02 14:15:00,62.94,62.95,62.84,62.86,86700.0,48.1787,48.1864,48.1021,48.1175,86700.0
2014-10-02 14:20:00,62.86,62.89,62.83,62.87,85000.0,48.1175,48.1404,48.0945,48.1251,85000.0
2014-10-02 14:25:00,62.88,63.02,62.87,63.01,89000.0,48.1328,48.2399,48.1251,48.2323,89000.0
2014-10-02 14:30:00,63.0,63.01,62.88,62.93,114100.0,48.2246,48.2323,48.1328,48.171,114100.0
2014-10-02 14:35:00,62.93,62.97,62.88,62.93,72800.0,48.171,48.2017,48.1328,48.171,72800.0
2014-10-02 14:40:00,62.93,63.09,62.9,63.06,127000.0,48.171,48.2935,48.1481,48.2706,127000.0
2014-10-02 14:45:00,63.05,63.1,63.04,63.08,94200.0,48.2629,48.3012,48.2552,48.2859,94200.0
2014-10-02 14:50:00,63.09,63.15,63.08,63.12,124000.0,48.2935,48.3394,48.2859,48.3165,124000.0
2014-10-02 14:55:00,63.12,63.13,63.04,63.04,82600.0,48.3165,48.3241,48.2552,48.2552,82600.0
2014-10-02 15:00:00,63.05,63.05,62.99,63.04,100700.0,48.2629,48.2629,48.217,48.2552,100700.0
2014-10-02 15:05:00,63.03,63.11,62.99,63.11,99700.0,48.2476,48.3088,48.217,48.3088,99700.0
2014-10-02 15:10:00,63.11,63.12,63.04,63.04,104200.0,48.3088,48.3165,48.2552,48.2552,104200.0
2014-10-02 15:15:00,63.05,63.05,62.92,62.93,152200.0,48.2629,48.2629,48.1634,48.171,152200.0
2014-10-02 15:20:00,62.94,62.99,62.92,62.95,107100.0,48.1787,48.217,48.1634,48.1864,107100.0
2014-10-02 15:25:00,62.95,62.97,62.91,62.92,143800.0,48.1864,48.2017,48.1557,48.1634,143800.0
2014-10-02 15:30:00,62.91,62.95,62.84,62.9,168300.0,48.1557,48.1864,48.1021,48.1481,168300.0
2014-10-02 15:35:00,62.9,62.92,62.83,62.91,201100.0,48.1481,48.1634,48.0945,48.1557,201100.0
2014-10-02 15:40:00,62.91,62.93,62.8,62.8,207000.0,48.1557,48.171,48.0715,48.0715,207000.0
2014-10-02 15:45:00,62.81,62.83,62.77,62.82,311200.0,48.0792,48.0945,48.0486,48.0868,311200.0
2014-10-02 15:50:00,62.83,62.86,62.78,62.78,370200.0,48.0945,48.1175,48.0562,48.0562,370200.0
2014-10-02 15:55:00,62.78,62.82,62.76,62.77,399700.0,48.0562,48.0868,48.0409,48.0486,399700.0
2014-10-03 09:30:00,65.52,65.81,64.98,65.61,2008600.0,50.1536,50.3756,49.7403,50.2225,2008600.0
2014-10-03 09:35:00,65.62,65.75,65.24,65.38,1175600.0,50.2302,50.3297,49.9393,50.0464,1175600.0
2014-10-03 09:40:00,65.36,65.72,64.95,65.54,1571600.0,50.0311,50.3067,49.7173,50.1689,1571600.0
2014-10-03 09:45:00,65.54,65.68,65.1,65.15,960800.0,50.1689,50.2761,49.8321,49.8704,960800.0
2014-10-03 09:50:00,65.15,65.3,64.94,65.05,887600.0,49.8704,49.9852,49.7096,49.7938,887600.0
2014-10-03 09:55:00,65.04,65.15,64.83,65.02,756600.0,49.7862,49.8704,49.6254,49.7709,756600.0
2014-10-03 10:00:00,65.01,65.21,65.0,65.06,799800.0,49.7632,49.9163,49.7556,49.8015,799800.0
2014-10-03 10:05:00,65.06,65.13,65.0,65.05,881000.0,49.8015,49.8551,49.7556,49.7938,881000.0
2014-10-03 10:10:00,65.05,65.06,64.91,65.0,685500.0,49.7938,49.8015,49.6867,49.7556,685500.0
2014-10-03 10:15:00,65.0,65.08,64.89,65.03,595800.0,49.7556,49.8168,49.6714,49.7785,595800.0
2014-10-03 10:20:00,65.02,65.12,64.97,65.05,700500.0,49.7709,49.8474,49.7326,49.7938,700500.0
2014-10-03 10:25:00,65.05,65.07,64.92,64.97,551600.0,49.7938,49.8091,49.6943,49.7326,551600.0
2014-10-03 10:30:00,64.98,65.17,64.9,65.05,325700.0,49.7403,49.8857,49.679,49.7938,325700.0
2014-10-03 10:35:00,65.05,65.2,64.97,65.02,377000.0,49.7938,49.9087,49.7326,49.7709,377000.0
2014-10-03 10:40:00,65.02,65.12,65.01,65.12,364500.0,49.7709,49.8474,49.7632,49.8474,364500.0
2014-10-03 10:45:00,65.12,65.38,65.08,65.37,251000.0,49.8474,50.0464,49.8168,50.0388,251000.0
2014-10-03 10:50:00,65.37,65.37,65.13,65.23,170000.0,50.0388,50.0388,49.8551,49.9316,170000.0
2014-10-03 10:55:00,65.23,65.23,65.07,65.11,283600.0,49.9316,49.9316,49.8091,49.8398,283600.0
2014-10-03 11:00:00,65.11,65.16,65.06,65.14,215200.0,49.8398,49.878,49.8015,49.8627,215200.0
2014-10-03 11:05:00,65.15,65.3,65.14,65.21,464600.0,49.8704,49.9852,49.8627,49.9163,464600.0
2014-10-03 11:10:00,65.21,65.37,65.19,65.36,510800.0,49.9163,50.0388,49.901,50.0311,510800.0
2014-10-03 11:15:00,65.35,65.39,65.2,65.2,250100.0,50.0235,50.0541,49.9087,49.9087,250100.0
2014-10-03 11:20:00,65.2,65.21,65.06,65.07,164600.0,49.9087,49.9163,49.8015,49.8091,164600.0
2014-10-03 11:25:00,65.08,65.23,65.08,65.18,304600.0,49.8168,49.9316,49.8168,49.8933,304600.0
2014-10-03 11:30:00,65.18,65.21,64.95,65.0,437400.0,49.8933,49.9163,49.7173,49.7556,437400.0
2014-10-03 11:35:00,64.99,65.09,64.94,65.06,340900.0,49.7479,49.8245,49.7096,49.8015,340900.0
2014-10-03 11:40:00,65.05,65.08,64.96,64.97,130100.0,49.7938,49.8168,49.7249,49.7326,130100.0
2014-10-03 11:45:00,64.97,65.07,64.89,65.03,148100.0,49.7326,49.8091,49.6714,49.7785,148100.0
2014-10-03 11:50:00,65.03,65.09,64.95,64.97,190400.0,49.7785,49.8245,49.7173,49.7326,190400.0
2014-10-03 11:55:00,64.98,65.09,64.98,65.06,118200.0,49.7403,49.8245,49.7403,49.8015,118200.0
2014-10-03 12:00:00,65.05,65.07,64.98,65.02,240700.0,49.7938,49.8091,49.7403,49.7709,240700.0
2014-10-03 12:05:00,65.02,65.06,64.98,65.02,165400.0,49.7709,49.8015,49.7403,49.7709,165400.0
2014-10-03 12:10:00,65.03,65.09,64.98,65.07,173100.0,49.7785,49.8245,49.7403,49.8091,173100.0
2014-10-03 12:15:00,65.08,65.16,65.05,65.09,93600.0,49.8168,49.878,49.7938,49.8245,93600.0
2014-10-03 12:20:00,65.09,65.12,65.05,65.06,63900.0,49.8245,49.8474,49.7938,49.8015,63900.0
2014-10-03 12:25:00,65.06,65.13,65.03,65.13,43700.0,49.8015,49.8551,49.7785,49.8551,43700.0
2014-10-03 12:30:00,65.13,65.16,65.13,65.16,97500.0,49.8551,49.878,49.8551,49.878,97500.0
2014-10-03 12:35:00,65.16,65.17,65.15,65.15,118600.0,49.878,49.8857,49.8704,49.8704,118600.0
2014-10-03 12:40:00,65.15,65.16,65.09,65.13,90500.0,49.8704,49.878,49.8245,49.8551,90500.0
2014-10-03 12:45:00,65.14,65.19,65.12,65.19,87300.0,49.8627,49.901,49.8474,49.901,87300.0
2014-10-03 12:50:00,65.19,65.24,65.18,65.19,83400.0,49.901,49.9393,49.8933,49.901,83400.0
2014-10-03 12:55:00,65.19,65.2,65.07,65.07,93800.0,49.901,49.9087,49.8091,49.8091,93800.0
2014-10-03 13:00:00,65.08,65.08,64.98,65.01,252600.0,49.8168,49.8168,49.7403,49.7632,252600.0
2014-10-03 13:05:00,65.0,65.03,64.98,65.03,173400.0,49.7556,49.7785,49.7403,49.7785,173400.0
2014-10-03 13:10:00,65.04,65.11,65.03,65.05,71900.0,49.7862,49.8398,49.7785,49.7938,71900.0
2014-10-03 13:15:00,65.05,65.05,64.95,64.99,327100.0,49.7938,49.7938,49.7173,49.7479,327100.0
2014-10-03 13:20:00,64.98,65.01,64.95,64.97,84300.0,49.7403,49.7632,49.7173,49.7326,84300.0
2014-10-03 13:25:00,64.97,65.01,64.97,65.0,163600.0,49.7326,49.7632,49.7326,49.7556,163600.0
2014-10-03 13:30:00,65.0,65.01,64.98,65.0,117700.0,49.7556,49.7632,49.7403,49.7556,117700.0
2014-10-03 13:35:00,65.0,65.03,64.99,65.01,95600.0,49.7556,49.7785,49.7479,49.7632,95600.0
2014-10-03 13:40:00,65.01,65.02,64.96,65.0,106000.0,49.7632,49.7709,49.7249,49.7556,106000.0
2014-10-03 13:45:00,65.01,65.01,64.93,65.01,97200.0,49.7632,49.7632,49.702,49.7632,97200.0
2014-10-03 13:50:00,65.0,65.03,64.99,65.01,66000.0,49.7556,49.7785,49.7479,49.7632,66000.0
2014-10-03 13:55:00,65.0,65.05,64.99,65.05,79600.0,49.7556,49.7938,49.7479,49.7938,79600.0
2014-10-03 14:00:00,65.05,65.15,65.05,65.08,140600.0,49.7938,49.8704,49.7938,49.8168,140600.0
2014-10-03 14:05:00,65.09,65.09,65.01,65.01,134000.0,49.8245,49.8245,49.7632,49.7632,134000.0
2014-10-03 14:10:00,65.02,65.09,65.02,65.06,72500.0,49.7709,49.8245,49.7709,49.8015,72500.0
2014-10-03 14:15:00,65.06,65.09,65.05,65.05,55800.0,49.8015,49.8245,49.7938,49.7938,55800.0
2014-10-03 14:20:00,65.05,65.08,65.05,65.08,53800.0,49.7938,49.8168,49.7938,49.8168,53800.0
2014-10-03 14:25:00,65.08,65.08,64.99,64.99,97600.0,49.8168,49.8168,49.7479,49.7479,97600.0
2014-10-03 14:30:00,65.0,65.05,64.99,65.01,296800.0,49.7556,49.7938,49.7479,49.7632,296800.0
2014-10-03 14:35:00,65.01,65.02,64.97,64.98,127000.0,49.7632,49.7709,49.7326,49.7403,127000.0
2014-10-03 14:40:00,64.98,65.0,64.93,64.94,112900.0,49.7403,49.7556,49.702,49.7096,112900.0
2014-10-03 14:45:00,64.94,65.0,64.93,64.98,81800.0,49.7096,49.7556,49.702,49.7403,81800.0
2014-10-03 14:50:00,64.98,65.0,64.94,64.94,113300.0,49.7403,49.7556,49.7096,49.7096,113300.0
2014-10-03 14:55:00,64.94,64.95,64.87,64.89,115900.0,49.7096,49.7173,49.6561,49.6714,115900.0
2014-10-03 15:00:00,64.89,64.89,64.85,64.88,114600.0,49.6714,49.6714,49.6407,49.6637,114600.0
2014-10-03 15:05:00,64.89,64.89,64.79,64.85,157900.0,49.6714,49.6714,49.5948,49.6407,157900.0
2014-10-03 15:10:00,64.84,64.9,64.84,64.87,129400.0,49.6331,49.679,49.6331,49.6561,129400.0
2014-10-03 15:15:00,64.88,64.9,64.86,64.87,84800.0,49.6637,49.679,49.6484,49.6561,84800.0
2014-10-03 15:20:00,64.87,64.94,64.86,64.9,149200.0,49.6561,49.7096,49.6484,49.679,149200.0
2014-10-03 15:25:00,64.9,64.94,64.9,64.92,128200.0,49.679,49.7096,49.679,49.6943,128200.0
2014-10-03 15:30:00,64.92,64.99,64.92,64.92,167700.0,49.6943,49.7479,49.6943,49.6943,167700.0
2014-10-03 15:35:00,64.92,65.05,64.92,65.05,172000.0,49.6943,49.7938,49.6943,49.7938,172000.0
2014-10-03 15:40:00,65.05,65.06,65.0,65.03,320200.0,49.7938,49.8015,49.7556,49.7785,320200.0
2014-10-03 15:45:00,65.02,65.15,64.98,65.13,344100.0,49.7709,49.8704,49.7403,49.8551,344100.0
2014-10-03 15:50:00,65.13,65.18,65.07,65.07,268800.0,49.8551,49.8933,49.8091,49.8091,268800.0
2014-10-03 15:55:00,65.08,65.09,64.99,65.02,424800.0,49.8168,49.8245,49.7479,49.7709,424800.0
2014-10-06 09:30:00,65.26,65.41,65.16,65.36,171500.0,49.9546,50.0694,49.878,50.0311,171500.0
2014-10-06 09:35:00,65.35,65.36,65.18,65.23,115700.0,50.0235,50.0311,49.8933,49.9316,115700.0
2014-10-06 09:40:00,65.23,65.25,65.0,65.09,96600.0,49.9316,49.9469,49.7556,49.8245,96600.0
2014-10-06 09:45:00,65.09,65.17,64.99,65.06,88600.0,49.8245,49.8857,49.7479,49.8015,88600.0
2014-10-06 09:50:00,65.06,65.17,65.05,65.09,66200.0,49.8015,49.8857,49.7938,49.8245,66200.0
2014-10-06 09:55:00,65.09,65.16,65.05,65.09,51100.0,49.8245,49.878,49.7938,49.8245,51100.0
2014-10-06 10:00:00,65.1,65.22,65.09,65.18,100700.0,49.8321,49.924,49.8245,49.8933,100700.0
2014-10-06 10:05:00,65.18,65.35,65.18,65.3,65500.0,49.8933,50.0235,49.8933,49.9852,65500.0
2014-10-06 10:10:00,65.3,65.31,65.15,65.23,63000.0,49.9852,49.9929,49.8704,49.9316,63000.0
2014-10-06 10:15:00,65.24,65.34,65.17,65.32,364300.0,49.9393,50.0158,49.8857,50.0005,364300.0
2014-10-06 10:20:00,65.33,65.33,65.2,65.28,56800.0,50.0082,50.0082,49.9087,49.9699,56800.0
2014-10-06 10:25:00,65.29,65.34,65.24,65.32,119000.0,49.9776,50.0158,49.9393,50.0005,119000.0
2014-10-06 10:30:00,65.32,65.34,65.23,65.31,44100.0,50.0005,50.0158,49.9316,49.9929,44100.0
2014-10-06 10:35:00,65.31,65.38,65.28,65.31,46600.0,49.9929,50.0464,49.9699,49.9929,46600.0
2014-10-06 10:40:00,65.32,65.36,65.26,65.28,58000.0,50.0005,50.0311,49.9546,49.9699,58000.0
2014-10-06 10:45:00,65.28,65.29,65.23,65.25,95900.0,49.9699,49.9776,49.9316,49.9469,95900.0
2014-10-06 10:50:00,65.25,65.26,65.08,65.08,95400.0,49.9469,49.9546,49.8168,49.8168,95400.0
2014-10-06 10:55:00,65.08,65.11,65.03,65.06,200600.0,49.8168,49.8398,49.7785,49.8015,200600.0
2014-10-06 11:00:00,65.06,65.15,65.02,65.1,85200.0,49.8015,49.8704,49.7709,49.8321,85200.0
2014-10-06 11:05:00,65.09,65.21,65.05,65.19,145800.0,49.8245,49.9163,49.7938,49.901,145800.0
2014-10-06 11:10:00,65.19,65.27,65.17,65.25,203900.0,49.901,49.9622,49.8857,49.9469,203900.0
2014-10-06 11:15:00,65.24,65.31,65.24,65.3,108400.0,49.9393,49.9929,49.9393,49.9852,108400.0
2014-10-06 11:20:00,65.29,65.3,65.17,65.22,47900.0,49.9776,49.9852,49.8857,49.924,47900.0
2014-10-06 11:25:00,65.22,65.25,65.11,65.15,65200.0,49.924,49.9469,49.8398,49.8704,65200.0
2014-10-06 11:30:00,65.16,65.18,65.05,65.08,51300.0,49.878,49.8933,49.7938,49.8168,51300.0
2014-10-06 11:35:00,65.09,65.12,65.0,65.01,80400.0,49.8245,49.8474,49.7556,49.7632,80400.0
2014-10-06 11:40:00,65.01,65.03,64.97,65.0,109200.0,49.7632,49.7785,49.7326,49.7556,109200.0
2014-10-06 11:45:00,65.0,65.02,64.96,65.0,176200.0,49.7556,49.7709,49.7249,49.7556,176200.0
2014-10-06 11:50:00,65.0,65.03,64.98,65.0,86500.0,49.7556,49.7785,49.7403,49.7556,86500.0
2014-10-06 11:55:00,65.0,65.07,64.99,65.06,62200.0,49.7556,49.8091,49.7479,49.8015,62200.0
2014-10-06 12:00:00,65.06,65.07,64.95,64.99,46300.0,49.8015,49.8091,49.7173,49.7479,46300.0
2014-10-06 12:05:00,64.99,65.06,64.97,65.02,46600.0,49.7479,49.8015,49.7326,49.7709,46600.0
2014-10-06 12:10:00,65.02,65.05,64.99,65.03,47300.0,49.7709,49.7938,49.7479,49.7785,47300.0
2014-10-06 12:15:00,65.04,65.04,64.97,65.02,81100.0,49.7862,49.7862,49.7326,49.7709,81100.0
2014-10-06 12:20:00,65.03,65.03,64.94,64.94,46900.0,49.7785,49.7785,49.7096,49.7096,46900.0
2014-10-06 12:25:00,64.95,64.99,64.91,64.94,34600.0,49.7173,49.7479,49.6867,49.7096,34600.0
2014-10-06 12:30:00,64.94,64.98,64.9,64.94,101900.0,49.7096,49.7403,49.679,49.7096,101900.0
2014-10-06 12:35:00,64.94,64.98,64.93,64.98,35600.0,49.7096,49.7403,49.702,49.7403,35600.0
2014-10-06 12:40:00,64.98,65.0,64.81,64.83,80100.0,49.7403,49.7556,49.6101,49.6254,80100.0
2014-10-06 12:45:00,64.82,64.89,64.78,64.87,45000.0,49.6178,49.6714,49.5872,49.6561,45000.0
2014-10-06 12:50:00,64.87,64.9,64.83,64.84,81400.0,49.6561,49.679,49.6254,49.6331,81400.0
2014-10-06 12:55:00,64.84,64.88,64.79,64.85,25900.0,49.6331,49.6637,49.5948,49.6407,25900.0
2014-10-06 13:00:00,64.83,64.93,64.8,64.91,125100.0,49.6254,49.702,49.6025,49.6867,125100.0
2014-10-06 13:05:00,64.93,64.97,64.89,64.97,78700.0,49.702,49.7326,49.6714,49.7326,78700.0
2014-10-06 13:10:00,64.98,65.01,64.95,65.0,64300.0,49.7403,49.7632,49.7173,49.7556,64300.0
2014-10-06 13:15:00,65.0,65.06,64.98,65.01,43500.0,49.7556,49.8015,49.7403,49.7632,43500.0
2014-10-06 13:20:00,65.01,65.08,64.99,65.08,36800.0,49.7632,49.8168,49.7479,49.8168,36800.0
2014-10-06 13:25:00,65.07,65.11,65.04,65.1,41300.0,49.8091,49.8398,49.7862,49.8321,41300.0
2014-10-06 13:30:00,65.11,65.12,65.04,65.07,95000.0,49.8398,49.8474,49.7862,49.8091,95000.0
2014-10-06 13:35:00,65.08,65.09,65.02,65.08,46300.0,49.8168,49.8245,49.7709,49.8168,46300.0
2014-10-06 13:40:00,65.09,65.12,65.01,65.1,49000.0,49.8245,49.8474,49.7632,49.8321,49000.0
2014-10-06 13:45:00,65.1,65.1,65.03,65.06,44600.0,49.8321,49.8321,49.7785,49.8015,44600.0
2014-10-06 13:50:00,65.06,65.1,65.0,65.1,80400.0,49.8015,49.8321,49.7556,49.8321,80400.0
2014-10-06 13:55:00,65.1,65.13,65.04,65.06,66000.0,49.8321,49.8551,49.7862,49.8015,66000.0
2014-10-06 14:00:00,65.06,65.08,64.98,65.04,117000.0,49.8015,49.8168,49.7403,49.7862,117000.0
2014-10-06 14:05:00,65.04,65.07,64.97,64.98,61800.0,49.7862,49.8091,49.7326,49.7403,61800.0
2014-10-06 14:10:00,64.98,65.01,64.94,65.01,43200.0,49.7403,49.7632,49.7096,49.7632,43200.0
2014-10-06 14:15:00,65.0,65.07,64.97,65.04,46000.0,49.7556,49.8091,49.7326,49.7862,46000.0
2014-10-06 14:20:00,65.04,65.11,65.04,65.11,74400.0,49.7862,49.8398,49.7862,49.8398,74400.0
2014-10-06 14:25:00,65.1,65.1,65.0,65.03,43600.0,49.8321,49.8321,49.7556,49.7785,43600.0
2014-10-06 14:30:00,65.03,65.04,64.98,65.01,75700.0,49.7785,49.7862,49.7403,49.7632,75700.0
2014-10-06 14:35:00,65.02,65.09,65.01,65.05,48700.0,49.7709,49.8245,49.7632,49.7938,48700.0
2014-10-06 14:40:00,65.04,65.05,64.99,65.02,34700.0,49.7862,49.7938,49.7479,49.7709,34700.0
2014-10-06 14:45:00,65.03,65.07,64.99,65.06,68500.0,49.7785,49.8091,49.7479,49.8015,68500.0
2014-10-06 14:50:00,65.06,65.09,65.02,65.05,39500.0,49.8015,49.8245,49.7709,49.7938,39500.0
2014-10-06 14:55:00,65.05,65.11,65.05,65.1,95400.0,49.7938,49.8398,49.7938,49.8321,95400.0
2014-10-06 15:00:00,65.11,65.13,65.01,65.03,116700.0,49.8398,49.8551,49.7632,49.7785,116700.0
2014-10-06 15:05:00,65.02,65.07,64.97,64.97,81100.0,49.7709,49.8091,49.7326,49.7326,81100.0
2014-10-06 15:10:00,64.97,64.98,64.91,64.92,69000.0,49.7326,49.7403,49.6867,49.6943,69000.0
2014-10-06 15:15:00,64.92,64.95,64.89,64.93,70100.0,49.6943,49.7173,49.6714,49.702,70100.0
2014-10-06 15:20:00,64.93,65.05,64.91,65.05,166800.0,49.702,49.7938,49.6867,49.7938,166800.0
2014-10-06 15:25:00,65.05,65.07,64.99,65.01,138600.0,49.7938,49.8091,49.7479,49.7632,138600.0
2014-10-06 15:30:00,65.01,65.02,64.94,64.97,152500.0,49.7632,49.7709,49.7096,49.7326,152500.0
2014-10-06 15:35:00,64.97,65.0,64.93,64.98,105000.0,49.7326,49.7556,49.702,49.7403,105000.0
2014-10-06 15:40:00,64.98,64.98,64.92,64.95,351500.0,49.7403,49.7403,49.6943,49.7173,351500.0
2014-10-06 15:45:00,64.96,65.02,64.94,64.94,319100.0,49.7249,49.7709,49.7096,49.7096,319100.0
2014-10-06 15:50:00,64.94,64.99,64.92,64.95,278200.0,49.7096,49.7479,49.6943,49.7173,278200.0
2014-10-06 15:55:00,64.95,64.98,64.88,64.9,216200.0,49.7173,49.7403,49.6637,49.679,216200.0
2014-10-07 09:30:00,64.39,64.4,63.87,64.02,297900.0,49.2886,49.2963,48.8906,49.0054,297900.0
2014-10-07 09:35:00,64.02,64.17,63.98,64.15,269500.0,49.0054,49.1202,48.9748,49.1049,269500.0
2014-10-07 09:40:00,64.14,64.27,64.14,64.15,190000.0,49.0973,49.1968,49.0973,49.1049,190000.0
2014-10-07 09:45:00,64.14,64.19,64.02,64.18,124400.0,49.0973,49.1355,49.0054,49.1279,124400.0
2014-10-07 09:50:00,64.18,64.23,64.09,64.12,67300.0,49.1279,49.1662,49.059,49.082,67300.0
2014-10-07 09:55:00,64.12,64.17,64.09,64.17,79800.0,49.082,49.1202,49.059,49.1202,79800.0
2014-10-07 10:00:00,64.17,64.37,64.15,64.32,76800.0,49.1202,49.2733,49.1049,49.235,76800.0
2014-10-07 10:05:00,64.31,64.34,64.29,64.29,33700.0,49.2274,49.2504,49.2121,49.2121,33700.0
2014-10-07 10:10:00,64.3,64.36,64.2,64.22,35500.0,49.2197,49.2657,49.1432,49.1585,35500.0
2014-10-07 10:15:00,64.21,64.22,64.16,64.18,39500.0,49.1508,49.1585,49.1126,49.1279,39500.0
2014-10-07 10:20:00,64.2,64.2,64.12,64.14,54000.0,49.1432,49.1432,49.082,49.0973,54000.0
2014-10-07 10:25:00,64.13,64.16,64.08,64.16,43600.0,49.0896,49.1126,49.0513,49.1126,43600.0
2014-10-07 10:30:00,64.16,64.27,64.16,64.19,61700.0,49.1126,49.1968,49.1126,49.1355,61700.0
2014-10-07 10:35:00,64.18,64.26,64.16,64.2,69500.0,49.1279,49.1891,49.1126,49.1432,69500.0
2014-10-07 10:40:00,64.2,64.2,64.13,64.15,65700.0,49.1432,49.1432,49.0896,49.1049,65700.0
2014-10-07 10:45:00,64.16,64.24,64.11,64.13,90400.0,49.1126,49.1738,49.0743,49.0896,90400.0
2014-10-07 10:50:00,64.14,64.22,64.13,64.15,50900.0,49.0973,49.1585,49.0896,49.1049,50900.0
2014-10-07 10:55:00,64.15,64.16,63.98,63.99,94200.0,49.1049,49.1126,48.9748,48.9824,94200.0
2014-10-07 11:00:00,63.99,64.05,63.96,64.0,184100.0,48.9824,49.0284,48.9595,48.9901,184100.0
2014-10-07 11:05:00,64.0,64.04,63.96,64.02,85900.0,48.9901,49.0207,48.9595,49.0054,85900.0
2014-10-07 11:10:00,64.02,64.02,63.94,63.95,91200.0,49.0054,49.0054,48.9442,48.9518,91200.0
2014-10-07 11:15:00,63.95,63.96,63.85,63.96,51700.0,48.9518,48.9595,48.8753,48.9595,51700.0
2014-10-07 11:20:00,63.96,64.02,63.91,63.91,55500.0,48.9595,49.0054,48.9212,48.9212,55500.0
2014-10-07 11:25:00,63.91,63.93,63.86,63.89,77300.0,48.9212,48.9365,48.8829,48.9059,77300.0
2014-10-07 11:30:00,63.89,63.96,63.85,63.89,67300.0,48.9059,48.9595,48.8753,48.9059,67300.0
2014-10-07 11:35:00,63.91,64.0,63.88,63.98,53200.0,48.9212,48.9901,48.8982,48.9748,53200.0
2014-10-07 11:40:00,63.97,64.07,63.95,64.06,44900.0,48.9671,49.0437,48.9518,49.036,44900.0
2014-10-07 11:45:00,64.06,64.1,64.03,64.09,39000.0,49.036,49.0666,49.0131,49.059,39000.0
2014-10-07 11:50:00,64.1,64.18,64.06,64.16,22200.0,49.0666,49.1279,49.036,49.1126,22200.0
2014-10-07 11:55:00,64.16,64.22,64.14,64.18,37400.0,49.1126,49.1585,49.0973,49.1279,37400.0
2014-10-07 12:00:00,64.17,64.19,64.14,64.16,29900.0,49.1202,49.1355,49.0973,49.1126,29900.0
2014-10-07 12:05:00,64.15,64.31,64.15,64.3,60300.0,49.1049,49.2274,49.1049,49.2197,60300.0
2014-10-07 12:10:00,64.31,64.36,64.29,64.34,48800.0,49.2274,49.2657,49.2121,49.2504,48800.0
2014-10-07 12:15:00,64.34,64.39,64.33,64.38,29300.0,49.2504,49.2886,49.2427,49.281,29300.0
2014-10-07 12:20:00,64.38,64.45,64.38,64.44,67200.0,49.281,49.3346,49.281,49.3269,67200.0
2014-10-07 12:25:00,64.45,64.48,64.4,64.4,46700.0,49.3346,49.3575,49.2963,49.2963,46700.0
2014-10-07 12:30:00,64.41,64.44,64.35,64.39,53000.0,49.3039,49.3269,49.258,49.2886,53000.0
2014-10-07 12:35:00,64.38,64.44,64.33,64.44,40400.0,49.281,49.3269,49.2427,49.3269,40400.0
2014-10-07 12:40:00,64.43,64.45,64.4,64.41,72600.0,49.3192,49.3346,49.2963,49.3039,72600.0
2014-10-07 12:45:00,64.41,64.42,64.27,64.29,40700.0,49.3039,49.3116,49.1968,49.2121,40700.0
2014-10-07 12:50:00,64.3,64.34,64.29,64.33,100600.0,49.2197,49.2504,49.2121,49.2427,100600.0
2014-10-07 12:55:00,64.34,64.42,64.34,64.42,40900.0,49.2504,49.3116,49.2504,49.3116,40900.0
2014-10-07 13:00:00,64.43,64.45,64.34,64.4,102000.0,49.3192,49.3346,49.2504,49.2963,102000.0
2014-10-07 13:05:00,64.4,64.42,64.36,64.41,58200.0,49.2963,49.3116,49.2657,49.3039,58200.0
2014-10-07 13:10:00,64.42,64.51,64.42,64.5,41100.0,49.3116,49.3805,49.3116,49.3728,41100.0
2014-10-07 13:15:00,64.51,64.58,64.48,64.56,75700.0,49.3805,49.4341,49.3575,49.4188,75700.0
2014-10-07 13:20:00,64.56,64.59,64.54,64.57,26400.0,49.4188,49.4417,49.4034,49.4264,26400.0
2014-10-07 13:25:00,64.57,64.65,64.54,64.63,28200.0,49.4264,49.4876,49.4034,49.4723,28200.0
2014-10-07 13:30:00,64.63,64.67,64.59,64.62,50800.0,49.4723,49.503,49.4417,49.4647,50800.0
2014-10-07 13:35:00,64.62,64.66,64.53,64.54,72700.0,49.4647,49.4953,49.3958,49.4034,72700.0
2014-10-07 13:40:00,64.55,64.56,64.5,64.51,16100.0,49.4111,49.4188,49.3728,49.3805,16100.0
2014-10-07 13:45:00,64.5,64.52,64.45,64.48,35800.0,49.3728,49.3881,49.3346,49.3575,35800.0
2014-10-07 13:50:00,64.49,64.57,64.39,64.56,67500.0,49.3652,49.4264,49.2886,49.4188,67500.0
2014-10-07 13:55:00,64.56,64.56,64.48,64.48,28200.0,49.4188,49.4188,49.3575,49.3575,28200.0
2014-10-07 14:00:00,64.49,64.49,64.38,64.42,32500.0,49.3652,49.3652,49.281,49.3116,32500.0
2014-10-07 14:05:00,64.43,64.48,64.39,64.44,30100.0,49.3192,49.3575,49.2886,49.3269,30100.0
2014-10-07 14:10:00,64.44,64.55,64.4,64.51,28400.0,49.3269,49.4111,49.2963,49.3805,28400.0
2014-10-07 14:15:00,64.51,64.54,64.44,64.49,65600.0,49.3805,49.4034,49.3269,49.3652,65600.0
2014-10-07 14:20:00,64.49,64.5,64.36,64.39,50000.0,49.3652,49.3728,49.2657,49.2886,50000.0
2014-10-07 14:25:00,64.39,64.41,64.34,64.39,186200.0,49.2886,49.3039,49.2504,49.2886,186200.0
2014-10-07 14:30:00,64.39,64.39,64.24,64.35,106100.0,49.2886,49.2886,49.1738,49.258,106100.0
2014-10-07 14:35:00,64.34,64.34,64.26,64.28,48100.0,49.2504,49.2504,49.1891,49.2044,48100.0
2014-10-07 14:40:00,64.27,64.39,64.22,64.36,83800.0,49.1968,49.2886,49.1585,49.2657,83800.0
2014-10-07 14:45:00,64.36,64.39,64.31,64.36,113600.0,49.2657,49.2886,49.2274,49.2657,113600.0
2014-10-07 14:50:00,64.36,64.46,64.35,64.42,131400.0,49.2657,49.3422,49.258,49.3116,131400.0
2014-10-07 14:55:00,64.42,64.47,64.38,64.42,66500.0,49.3116,49.3499,49.281,49.3116,66500.0
2014-10-07 15:00:00,64.41,64.45,64.34,64.4,39800.0,49.3039,49.3346,49.2504,49.2963,39800.0
2014-10-07 15:05:00,64.41,64.42,64.33,64.36,65700.0,49.3039,49.3116,49.2427,49.2657,65700.0
2014-10-07 15:10:00,64.36,64.36,64.26,64.28,100400.0,49.2657,49.2657,49.1891,49.2044,100400.0
2014-10-07 15:15:00,64.28,64.28,64.11,64.12,110300.0,49.2044,49.2044,49.0743,49.082,110300.0
2014-10-07 15:20:00,64.12,64.16,64.04,64.06,116500.0,49.082,49.1126,49.0207,49.036,116500.0
2014-10-07 15:25:00,64.06,64.14,64.05,64.11,126500.0,49.036,49.0973,49.0284,49.0743,126500.0
2014-10-07 15:30:00,64.11,64.19,64.1,64.14,81200.0,49.0743,49.1355,49.0666,49.0973,81200.0
2014-10-07 15:35:00,64.14,64.14,64.01,64.01,135100.0,49.0973,49.0973,48.9977,48.9977,135100.0
2014-10-07 15:40:00,64.01,64.06,63.93,63.97,159800.0,48.9977,49.036,48.9365,48.9671,159800.0
2014-10-07 15:45:00,63.96,64.15,63.95,64.09,194700.0,48.9595,49.1049,48.9518,49.059,194700.0
2014-10-07 15:50:00,64.09,64.09,63.99,64.01,238000.0,49.059,49.059,48.9824,48.9977,238000.0
2014-10-07 15:55:00,64.01,64.02,63.93,63.94,488500.0,48.9977,49.0054,48.9365,48.9442,488500.0
2014-10-08 09:30:00,63.88,64.05,63.85,64.03,110300.0,48.8982,49.0284,48.8753,49.0131,110300.0
2014-10-08 09:35:00,64.06,64.23,64.01,64.22,141600.0,49.036,49.1662,48.9977,49.1585,141600.0
2014-10-08 09:40:00,64.21,64.3,64.14,64.23,131700.0,49.1508,49.2197,49.0973,49.1662,131700.0
2014-10-08 09:45:00,64.25,64.35,64.23,64.3,99300.0,49.1815,49.258,49.1662,49.2197,99300.0
2014-10-08 09:50:00,64.32,64.35,64.17,64.29,239300.0,49.235,49.258,49.1202,49.2121,239300.0
2014-10-08 09:55:00,64.28,64.39,64.23,64.36,143200.0,49.2044,49.2886,49.1662,49.2657,143200.0
2014-10-08 10:00:00,64.36,64.44,64.26,64.4,206300.0,49.2657,49.3269,49.1891,49.2963,206300.0
2014-10-08 10:05:00,64.39,64.61,64.37,64.54,60400.0,49.2886,49.457,49.2733,49.4034,60400.0
2014-10-08 10:10:00,64.55,64.71,64.53,64.67,114000.0,49.4111,49.5336,49.3958,49.503,114000.0
2014-10-08 10:15:00,64.67,64.67,64.55,64.55,41400.0,49.503,49.503,49.4111,49.4111,41400.0
2014-10-08 10:20:00,64.56,64.56,64.45,64.48,37700.0,49.4188,49.4188,49.3346,49.3575,37700.0
2014-10-08 10:25:00,64.48,64.65,64.45,64.62,73000.0,49.3575,49.4876,49.3346,49.4647,73000.0
2014-10-08 10:30:00,64.63,64.68,64.53,64.62,114400.0,49.4723,49.5106,49.3958,49.4647,114400.0
2014-10-08 10:35:00,64.61,64.65,64.41,64.43,68200.0,49.457,49.4876,49.3039,49.3192,68200.0
2014-10-08 10:40:00,64.44,64.47,64.24,64.31,56700.0,49.3269,49.3499,49.1738,49.2274,56700.0
2014-10-08 10:45:00,64.3,64.3,64.19,64.22,83700.0,49.2197,49.2197,49.1355,49.1585,83700.0
2014-10-08 10:50:00,64.22,64.31,64.18,64.25,115600.0,49.1585,49.2274,49.1279,49.1815,115600.0
2014-10-08 10:55:00,64.25,64.36,64.2,64.3,60100.0,49.1815,49.2657,49.1432,49.2197,60100.0
2014-10-08 11:00:00,64.3,64.38,64.27,64.27,50700.0,49.2197,49.281,49.1968,49.1968,50700.0
2014-10-08 11:05:00,64.28,64.3,64.22,64.28,126000.0,49.2044,49.2197,49.1585,49.2044,126000.0
2014-10-08 11:10:00,64.28,64.32,64.25,64.29,91900.0,49.2044,49.235,49.1815,49.2121,91900.0
2014-10-08 11:15:00,64.28,64.31,64.21,64.29,90600.0,49.2044,49.2274,49.1508,49.2121,90600.0
2014-10-08 11:20:00,64.29,64.48,64.27,64.38,41000.0,49.2121,49.3575,49.1968,49.281,41000.0
2014-10-08 11:25:00,64.38,64.52,64.32,64.48,51800.0,49.281,49.3881,49.235,49.3575,51800.0
2014-10-08 11:30:00,64.47,64.53,64.46,64.48,51600.0,49.3499,49.3958,49.3422,49.3575,51600.0
2014-10-08 11:35:00,64.47,64.48,64.4,64.41,25400.0,49.3499,49.3575,49.2963,49.3039,25400.0
2014-10-08 11:40:00,64.4,64.48,64.4,64.44,149600.0,49.2963,49.3575,49.2963,49.3269,149600.0
2014-10-08 11:45:00,64.45,64.55,64.45,64.53,118500.0,49.3346,49.4111,49.3346,49.3958,118500.0
2014-10-08 11:50:00,64.52,64.63,64.52,64.62,63000.0,49.3881,49.4723,49.3881,49.4647,63000.0
2014-10-08 11:55:00,64.63,64.78,64.57,64.76,113000.0,49.4723,49.5872,49.4264,49.5719,113000.0
2014-10-08 12:00:00,64.75,64.83,64.74,64.75,58000.0,49.5642,49.6254,49.5565,49.5642,58000.0
2014-10-08 12:05:00,64.76,64.8,64.75,64.77,58800.0,49.5719,49.6025,49.5642,49.5795,58800.0
2014-10-08 12:10:00,64.77,64.87,64.75,64.86,52300.0,49.5795,49.6561,49.5642,49.6484,52300.0
2014-10-08 12:15:00,64.85,64.87,64.79,64.82,87000.0,49.6407,49.6561,49.5948,49.6178,87000.0
2014-10-08 12:20:00,64.81,64.83,64.73,64.77,53700.0,49.6101,49.6254,49.5489,49.5795,53700.0
2014-10-08 12:25:00,64.76,64.79,64.72,64.72,91500.0,49.5719,49.5948,49.5412,49.5412,91500.0
2014-10-08 12:30:00,64.72,64.72,64.62,64.63,30500.0,49.5412,49.5412,49.4647,49.4723,30500.0
2014-10-08 12:35:00,64.63,64.74,64.62,64.68,49500.0,49.4723,49.5565,49.4647,49.5106,49500.0
2014-10-08 12:40:00,64.69,64.73,64.67,64.71,35100.0,49.5183,49.5489,49.503,49.5336,35100.0
2014-10-08 12:45:00,64.71,64.73,64.68,64.72,22900.0,49.5336,49.5489,49.5106,49.5412,22900.0
2014-10-08 12:50:00,64.72,64.77,64.71,64.75,89200.0,49.5412,49.5795,49.5336,49.5642,89200.0
2014-10-08 12:55:00,64.75,64.83,64.72,64.82,34000.0,49.5642,49.6254,49.5412,49.6178,34000.0
2014-10-08 13:00:00,64.82,64.85,64.74,64.81,103200.0,49.6178,49.6407,49.5565,49.6101,103200.0
2014-10-08 13:05:00,64.81,64.83,64.76,64.8,59200.0,49.6101,49.6254,49.5719,49.6025,59200.0
2014-10-08 13:10:00,64.79,64.9,64.78,64.83,35100.0,49.5948,49.679,49.5872,49.6254,35100.0
2014-10-08 13:15:00,64.83,64.91,64.82,64.9,42000.0,49.6254,49.6867,49.6178,49.679,42000.0
2014-10-08 13:20:00,64.9,65.04,64.9,65.04,144400.0,49.679,49.7862,49.679,49.7862,144400.0
2014-10-08 13:25:00,65.04,65.12,65.02,65.08,229500.0,49.7862,49.8474,49.7709,49.8168,229500.0
2014-10-08 13:30:00,65.07,65.09,64.92,64.93,136100.0,49.8091,49.8245,49.6943,49.702,136100.0
2014-10-08 13:35:00,64.92,64.97,64.9,64.95,79200.0,49.6943,49.7326,49.679,49.7173,79200.0
2014-10-08 13:40:00,64.95,64.95,64.9,64.93,81300.0,49.7173,49.7173,49.679,49.702,81300.0
2014-10-08 13:45:00,64.92,65.11,64.9,65.1,171800.0,49.6943,49.8398,49.679,49.8321,171800.0
2014-10-08 13:50:00,65.09,65.14,65.01,65.06,338500.0,49.8245,49.8627,49.7632,49.8015,338500.0
2014-10-08 13:55:00,65.07,65.22,65.03,65.22,380800.0,49.8091,49.924,49.7785,49.924,380800.0
2014-10-08 14:00:00,65.21,65.39,65.18,65.29,120800.0,49.9163,50.0541,49.8933,49.9776,120800.0
2014-10-08 14:05:00,65.3,65.45,65.25,65.4,139500.0,49.9852,50.1,49.9469,50.0618,139500.0
2014-10-08 14:10:00,65.4,65.58,65.39,65.48,175900.0,50.0618,50.1995,50.0541,50.123,175900.0
2014-10-08 14:15:00,65.49,65.51,65.39,65.49,70900.0,50.1306,50.146,50.0541,50.1306,70900.0
2014-10-08 14:20:00,65.49,65.63,65.49,65.53,127000.0,50.1306,50.2378,50.1306,50.1613,127000.0
2014-10-08 14:25:00,65.54,65.61,65.5,65.52,127800.0,50.1689,50.2225,50.1383,50.1536,127800.0
2014-10-08 14:30:00,65.52,65.6,65.47,65.59,166400.0,50.1536,50.2148,50.1153,50.2072,166400.0
2014-10-08 14:35:00,65.6,65.65,65.53,65.57,58500.0,50.2148,50.2531,50.1613,50.1919,58500.0
2014-10-08 14:40:00,65.56,65.57,65.44,65.44,57900.0,50.1842,50.1919,50.0924,50.0924,57900.0
2014-10-08 14:45:00,65.44,65.5,65.38,65.39,97500.0,50.0924,50.1383,50.0464,50.0541,97500.0
2014-10-08 14:50:00,65.39,65.42,65.29,65.31,141100.0,50.0541,50.0771,49.9776,49.9929,141100.0
2014-10-08 14:55:00,65.31,65.38,65.28,65.38,122600.0,49.9929,50.0464,49.9699,50.0464,122600.0
2014-10-08 15:00:00,65.39,65.49,65.38,65.44,68800.0,50.0541,50.1306,50.0464,50.0924,68800.0
2014-10-08 15:05:00,65.44,65.5,65.42,65.46,83400.0,50.0924,50.1383,50.0771,50.1077,83400.0
2014-10-08 15:10:00,65.46,65.51,65.41,65.49,87200.0,50.1077,50.146,50.0694,50.1306,87200.0
2014-10-08 15:15:00,65.5,65.55,65.49,65.51,106800.0,50.1383,50.1766,50.1306,50.146,106800.0
2014-10-08 15:20:00,65.52,65.63,65.51,65.59,212000.0,50.1536,50.2378,50.146,50.2072,212000.0
2014-10-08 15:25:00,65.6,65.69,65.6,65.63,98100.0,50.2148,50.2837,50.2148,50.2378,98100.0
2014-10-08 15:30:00,65.63,65.63,65.54,65.56,137900.0,50.2378,50.2378,50.1689,50.1842,137900.0
2014-10-08 15:35:00,65.57,65.62,65.53,65.57,97400.0,50.1919,50.2302,50.1613,50.1919,97400.0
2014-10-08 15:40:00,65.56,65.72,65.56,65.67,146300.0,50.1842,50.3067,50.1842,50.2684,146300.0
2014-10-08 15:45:00,65.67,65.72,65.63,65.72,168200.0,50.2684,50.3067,50.2378,50.3067,168200.0
2014-10-08 15:50:00,65.71,65.75,65.67,65.69,232400.0,50.299,50.3297,50.2684,50.2837,232400.0
2014-10-08 15:55:00,65.7,65.74,65.67,65.71,279500.0,50.2914,50.322,50.2684,50.299,279500.0
2014-10-09 09:30:00,65.34,65.55,65.19,65.31,139800.0,50.0158,50.1766,49.901,49.9929,139800.0
2014-10-09 09:35:00,65.31,65.41,65.21,65.4,88800.0,49.9929,50.0694,49.9163,50.0618,88800.0
2014-10-09 09:40:00,65.41,65.6,65.32,65.56,66700.0,50.0694,50.2148,50.0005,50.1842,66700.0
2014-10-09 09:45:00,65.56,65.57,65.38,65.49,329800.0,50.1842,50.1919,50.0464,50.1306,329800.0
2014-10-09 09:50:00,65.48,65.52,65.28,65.3,208600.0,50.123,50.1536,49.9699,49.9852,208600.0
2014-10-09 09:55:00,65.3,65.33,65.12,65.21,218500.0,49.9852,50.0082,49.8474,49.9163,218500.0
2014-10-09 10:00:00,65.21,65.24,65.14,65.18,61900.0,49.9163,49.9393,49.8627,49.8933,61900.0
2014-10-09 10:05:00,65.17,65.21,65.12,65.2,142600.0,49.8857,49.9163,49.8474,49.9087,142600.0
2014-10-09 10:10:00,65.2,65.2,65.14,65.17,74600.0,49.9087,49.9087,49.8627,49.8857,74600.0
2014-10-09 10:15:00,65.17,65.32,65.16,65.24,69900.0,49.8857,50.0005,49.878,49.9393,69900.0
2014-10-09 10:20:00,65.24,65.34,65.2,65.21,61300.0,49.9393,50.0158,49.9087,49.9163,61300.0
2014-10-09 10:25:00,65.2,65.25,65.17,65.21,56800.0,49.9087,49.9469,49.8857,49.9163,56800.0
2014-10-09 10:30:00,65.21,65.3,65.12,65.27,159300.0,49.9163,49.9852,49.8474,49.9622,159300.0
2014-10-09 10:35:00,65.26,65.28,65.19,65.26,144200.0,49.9546,49.9699,49.901,49.9546,144200.0
2014-10-09 10:40:00,65.25,65.27,65.23,65.23,106700.0,49.9469,49.9622,49.9316,49.9316,106700.0
2014-10-09 10:45:00,65.22,65.24,65.15,65.19,120100.0,49.924,49.9393,49.8704,49.901,120100.0
2014-10-09 10:50:00,65.19,65.2,65.06,65.1,89000.0,49.901,49.9087,49.8015,49.8321,89000.0
2014-10-09 10:55:00,65.1,65.19,65.08,65.15,167600.0,49.8321,49.901,49.8168,49.8704,167600.0
2014-10-09 11:00:00,65.15,65.19,65.05,65.05,38500.0,49.8704,49.901,49.7938,49.7938,38500.0
2014-10-09 11:05:00,65.06,65.2,65.05,65.17,38800.0,49.8015,49.9087,49.7938,49.8857,38800.0
2014-10-09 11:10:00,65.17,65.24,65.12,65.16,80200.0,49.8857,49.9393,49.8474,49.878,80200.0
2014-10-09 11:15:00,65.17,65.19,65.1,65.12,25500.0,49.8857,49.901,49.8321,49.8474,25500.0
2014-10-09 11:20:00,65.12,65.15,64.98,65.0,277300.0,49.8474,49.8704,49.7403,49.7556,277300.0
2014-10-09 11:25:00,65.0,65.03,64.97,65.03,86600.0,49.7556,49.7785,49.7326,49.7785,86600.0
2014-10-09 11:30:00,65.04,65.08,65.0,65.0,122800.0,49.7862,49.8168,49.7556,49.7556,122800.0
2014-10-09 11:35:00,64.99,64.99,64.82,64.83,59400.0,49.7479,49.7479,49.6178,49.6254,59400.0
2014-10-09 11:40:00,64.83,64.84,64.65,64.66,77300.0,49.6254,49.6331,49.4876,49.4953,77300.0
2014-10-09 11:45:00,64.67,64.75,64.58,64.65,70600.0,49.503,49.5642,49.4341,49.4876,70600.0
2014-10-09 11:50:00,64.65,64.69,64.48,64.57,105000.0,49.4876,49.5183,49.3575,49.4264,105000.0
2014-10-09 11:55:00,64.55,64.58,64.42,64.56,53300.0,49.4111,49.4341,49.3116,49.4188,53300.0
2014-10-09 12:00:00,64.55,64.61,64.49,64.61,56100.0,49.4111,49.457,49.3652,49.457,56100.0
2014-10-09 12:05:00,64.61,64.62,64.51,64.51,46200.0,49.457,49.4647,49.3805,49.3805,46200.0
2014-10-09 12:10:00,64.52,64.59,64.48,64.52,48800.0,49.3881,49.4417,49.3575,49.3881,48800.0
2014-10-09 12:15:00,64.51,64.63,64.4,64.47,55700.0,49.3805,49.4723,49.2963,49.3499,55700.0
2014-10-09 12:20:00,64.47,64.47,64.35,64.4,132400.0,49.3499,49.3499,49.258,49.2963,132400.0
2014-10-09 12:25:00,64.39,64.39,64.24,64.3,50500.0,49.2886,49.2886,49.1738,49.2197,50500.0
2014-10-09 12:30:00,64.3,64.33,64.23,64.31,42600.0,49.2197,49.2427,49.1662,49.2274,42600.0
2014-10-09 12:35:00,64.32,64.42,64.3,64.4,46100.0,49.235,49.3116,49.2197,49.2963,46100.0
2014-10-09 12:40:00,64.39,64.47,64.37,64.44,36500.0,49.2886,49.3499,49.2733,49.3269,36500.0
2014-10-09 12:45:00,64.44,64.51,64.38,64.51,53900.0,49.3269,49.3805,49.281,49.3805,53900.0
2014-10-09 12:50:00,64.51,64.55,64.45,64.45,60400.0,49.3805,49.4111,49.3346,49.3346,60400.0
2014-10-09 12:55:00,64.45,64.5,64.41,64.45,19700.0,49.3346,49.3728,49.3039,49.3346,19700.0
2014-10-09 13:00:00,64.44,64.45,64.35,64.35,49100.0,49.3269,49.3346,49.258,49.258,49100.0
2014-10-09 13:05:00,64.35,64.37,64.17,64.17,68600.0,49.258,49.2733,49.1202,49.1202,68600.0
2014-10-09 13:10:00,64.19,64.19,64.08,64.11,108600.0,49.1355,49.1355,49.0513,49.0743,108600.0
2014-10-09 13:15:00,64.1,64.15,64.07,64.11,66300.0,49.0666,49.1049,49.0437,49.0743,66300.0
2014-10-09 13:20:00,64.11,64.24,64.11,64.19,89700.0,49.0743,49.1738,49.0743,49.1355,89700.0
2014-10-09 13:25:00,64.2,64.23,64.12,64.21,116000.0,49.1432,49.1662,49.082,49.1508,116000.0
2014-10-09 13:30:00,64.22,64.22,64.14,64.22,215800.0,49.1585,49.1585,49.0973,49.1585,215800.0
2014-10-09 13:35:00,64.22,64.29,64.19,64.27,127800.0,49.1585,49.2121,49.1355,49.1968,127800.0
2014-10-09 13:40:00,64.28,64.28,64.17,64.18,76800.0,49.2044,49.2044,49.1202,49.1279,76800.0
2014-10-09 13:45:00,64.19,64.24,64.14,64.17,98600.0,49.1355,49.1738,49.0973,49.1202,98600.0
2014-10-09 13:50:00,64.18,64.23,64.02,64.03,68000.0,49.1279,49.1662,49.0054,49.0131,68000.0
2014-10-09 13:55:00,64.03,64.06,64.0,64.01,46100.0,49.0131,49.036,48.9901,48.9977,46100.0
2014-10-09 14:00:00,64.01,64.01,63.82,63.89,133200.0,48.9977,48.9977,48.8523,48.9059,133200.0
2014-10-09 14:05:00,63.89,64.01,63.89,63.98,65700.0,48.9059,48.9977,48.9059,48.9748,65700.0
2014-10-09 14:10:00,63.98,63.99,63.89,63.89,62400.0,48.9748,48.9824,48.9059,48.9059,62400.0
2014-10-09 14:15:00,63.9,63.96,63.78,63.8,145600.0,48.9135,48.9595,48.8217,48.837,145600.0
2014-10-09 14:20:00,63.8,63.87,63.79,63.8,133600.0,48.837,48.8906,48.8293,48.837,133600.0
2014-10-09 14:25:00,63.8,63.87,63.78,63.82,159700.0,48.837,48.8906,48.8217,48.8523,159700.0
2014-10-09 14:30:00,63.81,63.84,63.71,63.81,118000.0,48.8447,48.8676,48.7681,48.8447,118000.0
2014-10-09 14:35:00,63.82,63.93,63.81,63.9,47200.0,48.8523,48.9365,48.8447,48.9135,47200.0
2014-10-09 14:40:00,63.89,64.04,63.89,64.0,114200.0,48.9059,49.0207,48.9059,48.9901,114200.0
2014-10-09 14:45:00,64.0,64.01,63.87,63.91,82500.0,48.9901,48.9977,48.8906,48.9212,82500.0
2014-10-09 14:50:00,63.9,64.04,63.9,63.99,86800.0,48.9135,49.0207,48.9135,48.9824,86800.0
2014-10-09 14:55:00,63.99,64.0,63.87,63.89,66900.0,48.9824,48.9901,48.8906,48.9059,66900.0
2014-10-09 15:00:00,63.87,63.93,63.81,63.92,165400.0,48.8906,48.9365,48.8447,48.9289,165400.0
2014-10-09 15:05:00,63.92,63.95,63.78,63.8,78100.0,48.9289,48.9518,48.8217,48.837,78100.0
2014-10-09 15:10:00,63.8,63.98,63.8,63.93,65900.0,48.837,48.9748,48.837,48.9365,65900.0
2014-10-09 15:15:00,63.93,64.01,63.87,63.93,87300.0,48.9365,48.9977,48.8906,48.9365,87300.0
2014-10-09 15:20:00,63.94,63.99,63.83,63.92,76600.0,48.9442,48.9824,48.86,48.9289,76600.0
2014-10-09 15:25:00,63.9,64.05,63.89,63.97,83600.0,48.9135,49.0284,48.9059,48.9671,83600.0
2014-10-09 15:30:00,63.97,64.05,63.95,64.02,116800.0,48.9671,49.0284,48.9518,49.0054,116800.0
2014-10-09 15:35:00,64.02,64.05,63.9,63.93,133300.0,49.0054,49.0284,48.9135,48.9365,133300.0
2014-10-09 15:40:00,63.93,63.98,63.78,63.86,132400.0,48.9365,48.9748,48.8217,48.8829,132400.0
2014-10-09 15:45:00,63.85,63.85,63.75,63.78,159700.0,48.8753,48.8753,48.7987,48.8217,159700.0
2014-10-09 15:50:00,63.78,63.83,63.73,63.74,334800.0,48.8217,48.86,48.7834,48.7911,334800.0
2014-10-09 15:55:00,63.75,63.77,63.64,63.66,456100.0,48.7987,48.814,48.7145,48.7298,456100.0
2014-10-10 09:30:00,63.64,63.83,63.5,63.8,349700.0,48.7145,48.86,48.6074,48.837,349700.0
2014-10-10 09:35:00,63.81,64.18,63.8,64.16,217600.0,48.8447,49.1279,48.837,49.1126,217600.0
2014-10-10 09:40:00,64.17,64.26,64.08,64.25,151400.0,49.1202,49.1891,49.0513,49.1815,151400.0
2014-10-10 09:45:00,64.24,64.34,64.11,64.3,168000.0,49.1738,49.2504,49.0743,49.2197,168000.0
2014-10-10 09:50:00,64.3,64.38,64.08,64.1,126300.0,49.2197,49.281,49.0513,49.0666,126300.0
2014-10-10 09:55:00,64.11,64.25,64.1,64.23,104400.0,49.0743,49.1815,49.0666,49.1662,104400.0
2014-10-10 10:00:00,64.23,64.23,64.05,64.05,106000.0,49.1662,49.1662,49.0284,49.0284,106000.0
2014-10-10 10:05:00,64.06,64.11,63.98,63.99,68900.0,49.036,49.0743,48.9748,48.9824,68900.0
2014-10-10 10:10:00,64.0,64.06,63.85,63.93,100600.0,48.9901,49.036,48.8753,48.9365,100600.0
2014-10-10 10:15:00,63.93,63.99,63.79,63.99,87700.0,48.9365,48.9824,48.8293,48.9824,87700.0
2014-10-10 10:20:00,63.97,63.98,63.86,63.86,290200.0,48.9671,48.9748,48.8829,48.8829,290200.0
2014-10-10 10:25:00,63.86,64.0,63.78,64.0,175700.0,48.8829,48.9901,48.8217,48.9901,175700.0
2014-10-10 10:30:00,63.99,64.1,63.91,64.09,242200.0,48.9824,49.0666,48.9212,49.059,242200.0
2014-10-10 10:35:00,64.08,64.29,64.05,64.27,117900.0,49.0513,49.2121,49.0284,49.1968,117900.0
2014-10-10 10:40:00,64.28,64.32,64.15,64.32,108600.0,49.2044,49.235,49.1049,49.235,108600.0
2014-10-10 10:45:00,64.31,64.42,64.2,64.29,126200.0,49.2274,49.3116,49.1432,49.2121,126200.0
2014-10-10 10:50:00,64.3,64.56,64.27,64.37,110600.0,49.2197,49.4188,49.1968,49.2733,110600.0
2014-10-10 10:55:00,64.38,64.66,64.38,64.55,127400.0,49.281,49.4953,49.281,49.4111,127400.0
2014-10-10 11:00:00,64.56,64.69,64.53,64.68,121600.0,49.4188,49.5183,49.3958,49.5106,121600.0
2014-10-10 11:05:00,64.68,64.76,64.6,64.66,168600.0,49.5106,49.5719,49.4494,49.4953,168600.0
2014-10-10 11:10:00,64.66,64.66,64.4,64.5,104900.0,49.4953,49.4953,49.2963,49.3728,104900.0
2014-10-10 11:15:00,64.5,64.59,64.42,64.56,143100.0,49.3728,49.4417,49.3116,49.4188,143100.0
2014-10-10 11:20:00,64.57,64.67,64.51,64.57,89000.0,49.4264,49.503,49.3805,49.4264,89000.0
2014-10-10 11:25:00,64.6,64.67,64.51,64.59,71200.0,49.4494,49.503,49.3805,49.4417,71200.0
2014-10-10 11:30:00,64.6,64.75,64.6,64.72,83900.0,49.4494,49.5642,49.4494,49.5412,83900.0
2014-10-10 11:35:00,64.72,64.8,64.71,64.74,69000.0,49.5412,49.6025,49.5336,49.5565,69000.0
2014-10-10 11:40:00,64.74,64.89,64.68,64.86,214900.0,49.5565,49.6714,49.5106,49.6484,214900.0
2014-10-10 11:45:00,64.85,64.95,64.8,64.89,151500.0,49.6407,49.7173,49.6025,49.6714,151500.0
2014-10-10 11:50:00,64.89,64.92,64.8,64.8,73300.0,49.6714,49.6943,49.6025,49.6025,73300.0
2014-10-10 11:55:00,64.81,64.82,64.7,64.7,87200.0,49.6101,49.6178,49.5259,49.5259,87200.0
2014-10-10 12:00:00,64.69,64.8,64.67,64.78,84800.0,49.5183,49.6025,49.503,49.5872,84800.0
2014-10-10 12:05:00,64.77,64.8,64.69,64.69,52000.0,49.5795,49.6025,49.5183,49.5183,52000.0
2014-10-10 12:10:00,64.69,64.75,64.65,64.69,66800.0,49.5183,49.5642,49.4876,49.5183,66800.0
2014-10-10 12:15:00,64.69,64.8,64.62,64.67,67700.0,49.5183,49.6025,49.4647,49.503,67700.0
2014-10-10 12:20:00,64.66,64.67,64.57,64.65,56300.0,49.4953,49.503,49.4264,49.4876,56300.0
2014-10-10 12:25:00,64.66,64.76,64.59,64.61,105600.0,49.4953,49.5719,49.4417,49.457,105600.0
2014-10-10 12:30:00,64.62,64.84,64.62,64.75,120400.0,49.4647,49.6331,49.4647,49.5642,120400.0
2014-10-10 12:35:00,64.75,64.78,64.63,64.63,37700.0,49.5642,49.5872,49.4723,49.4723,37700.0
2014-10-10 12:40:00,64.62,64.72,64.61,64.69,27800.0,49.4647,49.5412,49.457,49.5183,27800.0
2014-10-10 12:45:00,64.69,64.73,64.64,64.65,73500.0,49.5183,49.5489,49.48,49.4876,73500.0
2014-10-10 12:50:00,64.67,64.68,64.52,64.58,47400.0,49.503,49.5106,49.3881,49.4341,47400.0
2014-10-10 12:55:00,64.59,64.6,64.52,64.55,26300.0,49.4417,49.4494,49.3881,49.4111,26300.0
2014-10-10 13:00:00,64.55,64.63,64.47,64.5,45400.0,49.4111,49.4723,49.3499,49.3728,45400.0
2014-10-10 13:05:00,64.51,64.6,64.44,64.58,108600.0,49.3805,49.4494,49.3269,49.4341,108600.0
2014-10-10 13:10:00,64.59,64.65,64.57,64.57,31900.0,49.4417,49.4876,49.4264,49.4264,31900.0
2014-10-10 13:15:00,64.56,64.57,64.48,64.51,48800.0,49.4188,49.4264,49.3575,49.3805,48800.0
2014-10-10 13:20:00,64.52,64.53,64.44,64.51,31100.0,49.3881,49.3958,49.3269,49.3805,31100.0
2014-10-10 13:25:00,64.52,64.52,64.36,64.42,53600.0,49.3881,49.3881,49.2657,49.3116,53600.0
2014-10-10 13:30:00,64.43,64.53,64.43,64.48,50900.0,49.3192,49.3958,49.3192,49.3575,50900.0
2014-10-10 13:35:00,64.49,64.68,64.48,64.67,57200.0,49.3652,49.5106,49.3575,49.503,57200.0
2014-10-10 13:40:00,64.67,64.71,64.62,64.66,103800.0,49.503,49.5336,49.4647,49.4953,103800.0
2014-10-10 13:45:00,64.66,64.66,64.51,64.55,64800.0,49.4953,49.4953,49.3805,49.4111,64800.0
2014-10-10 13:50:00,64.55,64.59,64.5,64.56,56000.0,49.4111,49.4417,49.3728,49.4188,56000.0
2014-10-10 13:55:00,64.57,64.58,64.49,64.51,63500.0,49.4264,49.4341,49.3652,49.3805,63500.0
2014-10-10 14:00:00,64.52,64.63,64.51,64.61,75900.0,49.3881,49.4723,49.3805,49.457,75900.0
2014-10-10 14:05:00,64.62,64.66,64.54,64.62,121300.0,49.4647,49.4953,49.4034,49.4647,121300.0
2014-10-10 14:10:00,64.63,64.64,64.52,64.53,42300.0,49.4723,49.48,49.3881,49.3958,42300.0
2014-10-10 14:15:00,64.54,64.59,64.41,64.43,42700.0,49.4034,49.4417,49.3039,49.3192,42700.0
2014-10-10 14:20:00,64.45,64.53,64.44,64.5,46900.0,49.3346,49.3958,49.3269,49.3728,46900.0
2014-10-10 14:25:00,64.5,64.52,64.43,64.46,78800.0,49.3728,49.3881,49.3192,49.3422,78800.0
2014-10-10 14:30:00,64.46,64.5,64.44,64.45,58900.0,49.3422,49.3728,49.3269,49.3346,58900.0
2014-10-10 14:35:00,64.46,64.47,64.39,64.4,61200.0,49.3422,49.3499,49.2886,49.2963,61200.0
2014-10-10 14:40:00,64.41,64.47,64.35,64.46,84100.0,49.3039,49.3499,49.258,49.3422,84100.0
2014-10-10 14:45:00,64.45,64.48,64.36,64.41,68100.0,49.3346,49.3575,49.2657,49.3039,68100.0
2014-10-10 14:50:00,64.41,64.47,64.39,64.41,51200.0,49.3039,49.3499,49.2886,49.3039,51200.0
2014-10-10 14:55:00,64.41,64.46,64.35,64.38,74500.0,49.3039,49.3422,49.258,49.281,74500.0
2014-10-10 15:00:00,64.38,64.43,64.29,64.34,67300.0,49.281,49.3192,49.2121,49.2504,67300.0
2014-10-10 15:05:00,64.34,64.35,64.24,64.25,82100.0,49.2504,49.258,49.1738,49.1815,82100.0
2014-10-10 15:10:00,64.25,64.42,64.25,64.37,179600.0,49.1815,49.3116,49.1815,49.2733,179600.0
2014-10-10 15:15:00,64.37,64.37,64.25,64.31,99200.0,49.2733,49.2733,49.1815,49.2274,99200.0
2014-10-10 15:20:00,64.33,64.36,64.3,64.35,58600.0,49.2427,49.2657,49.2197,49.258,58600.0
2014-10-10 15:25:00,64.35,64.35,64.22,64.32,106700.0,49.258,49.258,49.1585,49.235,106700.0
2014-10-10 15:30:00,64.32,64.37,64.31,64.34,280200.0,49.235,49.2733,49.2274,49.2504,280200.0
2014-10-10 15:35:00,64.34,64.41,64.33,64.4,145000.0,49.2504,49.3039,49.2427,49.2963,145000.0
2014-10-10 15:40:00,64.4,64.41,64.34,64.37,208600.0,49.2963,49.3039,49.2504,49.2733,208600.0
2014-10-10 15:45:00,64.37,64.38,64.2,64.23,207600.0,49.2733,49.281,49.1432,49.1662,207600.0
2014-10-10 15:50:00,64.23,64.26,64.16,64.19,304200.0,49.1662,49.1891,49.1126,49.1355,304200.0
2014-10-10 15:55:00,64.19,64.19,64.09,64.09,260200.0,49.1355,49.1355,49.059,49.059,260200.0
2014-10-13 09:30:00,63.9,63.97,63.59,63.7,159200.0,48.9135,48.9671,48.6763,48.7605,159200.0
2014-10-13 09:35:00,63.7,63.85,63.68,63.68,51000.0,48.7605,48.8753,48.7451,48.7451,51000.0
2014-10-13 09:40:00,63.69,63.98,63.67,63.94,66300.0,48.7528,48.9748,48.7375,48.9442,66300.0
2014-10-13 09:45:00,63.95,64.03,63.87,63.89,38500.0,48.9518,49.0131,48.8906,48.9059,38500.0
2014-10-13 09:50:00,63.89,63.92,63.71,63.8,76700.0,48.9059,48.9289,48.7681,48.837,76700.0
2014-10-13 09:55:00,63.8,64.03,63.71,63.97,94200.0,48.837,49.0131,48.7681,48.9671,94200.0
2014-10-13 10:00:00,63.98,64.02,63.9,63.96,46100.0,48.9748,49.0054,48.9135,48.9595,46100.0
2014-10-13 10:05:00,63.98,64.0,63.79,63.87,47900.0,48.9748,48.9901,48.8293,48.8906,47900.0
2014-10-13 10:10:00,63.84,63.85,63.7,63.8,60200.0,48.8676,48.8753,48.7605,48.837,60200.0
2014-10-13 10:15:00,63.78,63.9,63.67,63.71,170200.0,48.8217,48.9135,48.7375,48.7681,170200.0
2014-10-13 10:20:00,63.71,63.77,63.58,63.58,49900.0,48.7681,48.814,48.6686,48.6686,49900.0
2014-10-13 10:25:00,63.58,63.61,63.49,63.52,77600.0,48.6686,48.6916,48.5997,48.6227,77600.0
2014-10-13 10:30:00,63.53,63.71,63.48,63.71,92600.0,48.6303,48.7681,48.592,48.7681,92600.0
2014-10-13 10:35:00,63.7,63.74,63.58,63.64,53000.0,48.7605,48.7911,48.6686,48.7145,53000.0
2014-10-13 10:40:00,63.63,63.66,63.42,63.49,116300.0,48.7069,48.7298,48.5461,48.5997,116300.0
2014-10-13 10:45:00,63.49,63.61,63.48,63.53,80300.0,48.5997,48.6916,48.592,48.6303,80300.0
2014-10-13 10:50:00,63.53,63.63,63.48,63.61,64100.0,48.6303,48.7069,48.592,48.6916,64100.0
2014-10-13 10:55:00,63.62,63.66,63.5,63.53,43300.0,48.6992,48.7298,48.6074,48.6303,43300.0
2014-10-13 11:00:00,63.54,63.65,63.51,63.65,47300.0,48.638,48.7222,48.615,48.7222,47300.0
2014-10-13 11:05:00,63.66,63.68,63.58,63.59,43300.0,48.7298,48.7451,48.6686,48.6763,43300.0
2014-10-13 11:10:00,63.6,63.61,63.5,63.55,61500.0,48.6839,48.6916,48.6074,48.6456,61500.0
2014-10-13 11:15:00,63.54,63.56,63.46,63.51,69800.0,48.638,48.6533,48.5767,48.615,69800.0
2014-10-13 11:20:00,63.5,63.57,63.42,63.57,58900.0,48.6074,48.6609,48.5461,48.6609,58900.0
2014-10-13 11:25:00,63.57,63.64,63.52,63.54,44400.0,48.6609,48.7145,48.6227,48.638,44400.0
2014-10-13 11:30:00,63.54,63.67,63.51,63.62,87500.0,48.638,48.7375,48.615,48.6992,87500.0
2014-10-13 11:35:00,63.61,63.61,63.45,63.49,31600.0,48.6916,48.6916,48.5691,48.5997,31600.0
2014-10-13 11:40:00,63.49,63.57,63.45,63.56,38600.0,48.5997,48.6609,48.5691,48.6533,38600.0
2014-10-13 11:45:00,63.56,63.69,63.56,63.68,34400.0,48.6533,48.7528,48.6533,48.7451,34400.0
2014-10-13 11:50:00,63.68,63.73,63.62,63.62,22900.0,48.7451,48.7834,48.6992,48.6992,22900.0
2014-10-13 11:55:00,63.63,63.7,63.61,63.63,26800.0,48.7069,48.7605,48.6916,48.7069,26800.0
2014-10-13 12:00:00,63.63,63.69,63.53,63.62,28400.0,48.7069,48.7528,48.6303,48.6992,28400.0
2014-10-13 12:05:00,63.62,63.64,63.51,63.53,36000.0,48.6992,48.7145,48.615,48.6303,36000.0
2014-10-13 12:10:00,63.54,63.62,63.51,63.55,17100.0,48.638,48.6992,48.615,48.6456,17100.0
2014-10-13 12:15:00,63.55,63.66,63.51,63.64,19500.0,48.6456,48.7298,48.615,48.7145,19500.0
2014-10-13 12:20:00,63.64,63.75,63.63,63.72,31900.0,48.7145,48.7987,48.7069,48.7758,31900.0
2014-10-13 12:25:00,63.73,63.84,63.66,63.84,45600.0,48.7834,48.8676,48.7298,48.8676,45600.0
2014-10-13 12:30:00,63.84,63.92,63.83,63.91,22700.0,48.8676,48.9289,48.86,48.9212,22700.0
2014-10-13 12:35:00,63.91,63.96,63.88,63.93,22600.0,48.9212,48.9595,48.8982,48.9365,22600.0
2014-10-13 12:40:00,63.94,64.03,63.91,63.96,47100.0,48.9442,49.0131,48.9212,48.9595,47100.0
2014-10-13 12:45:00,63.97,63.97,63.91,63.94,32900.0,48.9671,48.9671,48.9212,48.9442,32900.0
2014-10-13 12:50:00,63.92,63.95,63.87,63.94,29000.0,48.9289,48.9518,48.8906,48.9442,29000.0
2014-10-13 12:55:00,63.94,63.95,63.84,63.87,67000.0,48.9442,48.9518,48.8676,48.8906,67000.0
2014-10-13 13:00:00,63.87,63.99,63.87,63.98,55000.0,48.8906,48.9824,48.8906,48.9748,55000.0
2014-10-13 13:05:00,63.98,64.02,63.88,63.91,68200.0,48.9748,49.0054,48.8982,48.9212,68200.0
2014-10-13 13:10:00,63.92,63.93,63.79,63.84,74700.0,48.9289,48.9365,48.8293,48.8676,74700.0
2014-10-13 13:15:00,63.83,63.83,63.66,63.72,47800.0,48.86,48.86,48.7298,48.7758,47800.0
2014-10-13 13:20:00,63.71,63.77,63.67,63.68,22800.0,48.7681,48.814,48.7375,48.7451,22800.0
2014-10-13 13:25:00,63.67,63.81,63.67,63.81,21100.0,48.7375,48.8447,48.7375,48.8447,21100.0
2014-10-13 13:30:00,63.8,63.81,63.69,63.71,38900.0,48.837,48.8447,48.7528,48.7681,38900.0
2014-10-13 13:35:00,63.7,63.82,63.7,63.77,34400.0,48.7605,48.8523,48.7605,48.814,34400.0
2014-10-13 13:40:00,63.77,63.79,63.71,63.75,29700.0,48.814,48.8293,48.7681,48.7987,29700.0
2014-10-13 13:45:00,63.76,63.78,63.66,63.7,24200.0,48.8064,48.8217,48.7298,48.7605,24200.0
2014-10-13 13:50:00,63.7,63.71,63.65,63.68,45700.0,48.7605,48.7681,48.7222,48.7451,45700.0
2014-10-13 13:55:00,63.68,63.69,63.57,63.65,117900.0,48.7451,48.7528,48.6609,48.7222,117900.0
2014-10-13 14:00:00,63.65,63.68,63.62,63.66,127600.0,48.7222,48.7451,48.6992,48.7298,127600.0
2014-10-13 14:05:00,63.66,63.72,63.61,63.65,129600.0,48.7298,48.7758,48.6916,48.7222,129600.0
2014-10-13 14:10:00,63.65,63.68,63.62,63.62,75900.0,48.7222,48.7451,48.6992,48.6992,75900.0
2014-10-13 14:15:00,63.63,63.64,63.59,63.6,88200.0,48.7069,48.7145,48.6763,48.6839,88200.0
2014-10-13 14:20:00,63.6,63.65,63.59,63.63,40900.0,48.6839,48.7222,48.6763,48.7069,40900.0
2014-10-13 14:25:00,63.63,63.72,63.6,63.71,126900.0,48.7069,48.7758,48.6839,48.7681,126900.0
2014-10-13 14:30:00,63.73,63.73,63.63,63.66,75700.0,48.7834,48.7834,48.7069,48.7298,75700.0
2014-10-13 14:35:00,63.67,63.75,63.66,63.75,105400.0,48.7375,48.7987,48.7298,48.7987,105400.0
2014-10-13 14:40:00,63.73,63.74,63.64,63.71,101000.0,48.7834,48.7911,48.7145,48.7681,101000.0
2014-10-13 14:45:00,63.7,63.74,63.68,63.71,53100.0,48.7605,48.7911,48.7451,48.7681,53100.0
2014-10-13 14:50:00,63.71,63.77,63.69,63.71,41300.0,48.7681,48.814,48.7528,48.7681,41300.0
2014-10-13 14:55:00,63.7,63.75,63.69,63.72,105400.0,48.7605,48.7987,48.7528,48.7758,105400.0
2014-10-13 15:00:00,63.72,63.75,63.7,63.74,96100.0,48.7758,48.7987,48.7605,48.7911,96100.0
2014-10-13 15:05:00,63.74,63.77,63.7,63.72,64200.0,48.7911,48.814,48.7605,48.7758,64200.0
2014-10-13 15:10:00,63.71,63.77,63.68,63.76,30100.0,48.7681,48.814,48.7451,48.8064,30100.0
2014-10-13 15:15:00,63.75,63.75,63.7,63.7,84700.0,48.7987,48.7987,48.7605,48.7605,84700.0
2014-10-13 15:20:00,63.69,63.7,63.62,63.67,114600.0,48.7528,48.7605,48.6992,48.7375,114600.0
2014-10-13 15:25:00,63.68,63.76,63.64,63.69,235600.0,48.7451,48.8064,48.7145,48.7528,235600.0
2014-10-13 15:30:00,63.7,63.71,63.31,63.55,269400.0,48.7605,48.7681,48.4619,48.6456,269400.0
2014-10-13 15:35:00,63.54,63.56,63.27,63.28,117700.0,48.638,48.6533,48.4313,48.439,117700.0
2014-10-13 15:40:00,63.29,63.43,63.24,63.29,148800.0,48.4466,48.5538,48.4083,48.4466,148800.0
2014-10-13 15:45:00,63.28,63.29,63.1,63.16,184200.0,48.439,48.4466,48.3012,48.3471,184200.0
2014-10-13 15:50:00,63.16,63.27,63.01,63.08,372700.0,48.3471,48.4313,48.2323,48.2859,372700.0
2014-10-13 15:55:00,63.08,63.12,63.01,63.05,504700.0,48.2859,48.3165,48.2323,48.2629,504700.0
2014-10-14 09:30:00,63.45,63.63,63.21,63.59,153000.0,48.5691,48.7069,48.3854,48.6763,153000.0
2014-10-14 09:35:00,63.56,63.69,63.51,63.57,95800.0,48.6533,48.7528,48.615,48.6609,95800.0
2014-10-14 09:40:00,63.58,63.71,63.55,63.61,96000.0,48.6686,48.7681,48.6456,48.6916,96000.0
2014-10-14 09:45:00,63.61,63.68,63.49,63.53,64600.0,48.6916,48.7451,48.5997,48.6303,64600.0
2014-10-14 09:50:00,63.54,63.55,63.35,63.44,100700.0,48.638,48.6456,48.4925,48.5614,100700.0
2014-10-14 09:55:00,63.42,63.42,63.07,63.12,107500.0,48.5461,48.5461,48.2782,48.3165,107500.0
2014-10-14 10:00:00,63.13,63.4,63.03,63.32,52300.0,48.3241,48.5308,48.2476,48.4696,52300.0
2014-10-14 10:05:00,63.29,63.45,63.26,63.42,94100.0,48.4466,48.5691,48.4236,48.5461,94100.0
2014-10-14 10:10:00,63.4,63.49,63.29,63.46,46600.0,48.5308,48.5997,48.4466,48.5767,46600.0
2014-10-14 10:15:00,63.48,63.48,63.32,63.39,68900.0,48.592,48.592,48.4696,48.5232,68900.0
2014-10-14 10:20:00,63.39,63.47,63.34,63.39,235100.0,48.5232,48.5844,48.4849,48.5232,235100.0
2014-10-14 10:25:00,63.4,63.65,63.39,63.65,145300.0,48.5308,48.7222,48.5232,48.7222,145300.0
2014-10-14 10:30:00,63.65,63.71,63.56,63.61,47900.0,48.7222,48.7681,48.6533,48.6916,47900.0
2014-10-14 10:35:00,63.62,63.84,63.62,63.8,82800.0,48.6992,48.8676,48.6992,48.837,82800.0
2014-10-14 10:40:00,63.8,63.96,63.73,63.88,95700.0,48.837,48.9595,48.7834,48.8982,95700.0
2014-10-14 10:45:00,63.87,63.88,63.67,63.75,44100.0,48.8906,48.8982,48.7375,48.7987,44100.0
2014-10-14 10:50:00,63.76,63.91,63.73,63.78,65800.0,48.8064,48.9212,48.7834,48.8217,65800.0
2014-10-14 10:55:00,63.78,63.86,63.74,63.82,70000.0,48.8217,48.8829,48.7911,48.8523,70000.0
2014-10-14 11:00:00,63.82,63.87,63.74,63.83,50000.0,48.8523,48.8906,48.7911,48.86,50000.0
2014-10-14 11:05:00,63.84,63.97,63.77,63.95,51700.0,48.8676,48.9671,48.814,48.9518,51700.0
2014-10-14 11:10:00,63.92,64.03,63.91,64.03,59400.0,48.9289,49.0131,48.9212,49.0131,59400.0
2014-10-14 11:15:00,64.03,64.17,64.01,64.13,69900.0,49.0131,49.1202,48.9977,49.0896,69900.0
2014-10-14 11:20:00,64.13,64.13,64.03,64.09,53700.0,49.0896,49.0896,49.0131,49.059,53700.0
2014-10-14 11:25:00,64.09,64.1,63.97,64.05,22300.0,49.059,49.0666,48.9671,49.0284,22300.0
2014-10-14 11:30:00,64.04,64.06,63.93,64.0,42900.0,49.0207,49.036,48.9365,48.9901,42900.0
2014-10-14 11:35:00,64.01,64.06,63.95,64.05,77600.0,48.9977,49.036,48.9518,49.0284,77600.0
2014-10-14 11:40:00,64.05,64.26,64.05,64.26,118800.0,49.0284,49.1891,49.0284,49.1891,118800.0
2014-10-14 11:45:00,64.25,64.27,64.14,64.2,61100.0,49.1815,49.1968,49.0973,49.1432,61100.0
2014-10-14 11:50:00,64.19,64.19,64.06,64.1,58300.0,49.1355,49.1355,49.036,49.0666,58300.0
2014-10-14 11:55:00,64.1,64.16,64.0,64.06,45000.0,49.0666,49.1126,48.9901,49.036,45000.0
2014-10-14 12:00:00,64.07,64.16,63.99,64.15,55200.0,49.0437,49.1126,48.9824,49.1049,55200.0
2014-10-14 12:05:00,64.14,64.27,64.14,64.19,31600.0,49.0973,49.1968,49.0973,49.1355,31600.0
2014-10-14 12:10:00,64.18,64.22,64.12,64.2,32500.0,49.1279,49.1585,49.082,49.1432,32500.0
2014-10-14 12:15:00,64.21,64.22,64.07,64.09,26700.0,49.1508,49.1585,49.0437,49.059,26700.0
2014-10-14 12:20:00,64.08,64.12,63.96,64.01,82500.0,49.0513,49.082,48.9595,48.9977,82500.0
2014-10-14 12:25:00,64.01,64.03,63.99,64.02,46300.0,48.9977,49.0131,48.9824,49.0054,46300.0
2014-10-14 12:30:00,64.03,64.03,63.85,63.91,136200.0,49.0131,49.0131,48.8753,48.9212,136200.0
2014-10-14 12:35:00,63.89,63.92,63.87,63.89,206200.0,48.9059,48.9289,48.8906,48.9059,206200.0
2014-10-14 12:40:00,63.89,63.92,63.83,63.84,189600.0,48.9059,48.9289,48.86,48.8676,189600.0
2014-10-14 12:45:00,63.84,63.94,63.76,63.86,53600.0,48.8676,48.9442,48.8064,48.8829,53600.0
2014-10-14 12:50:00,63.87,63.92,63.83,63.84,26600.0,48.8906,48.9289,48.86,48.8676,26600.0
2014-10-14 12:55:00,63.86,63.9,63.78,63.79,30100.0,48.8829,48.9135,48.8217,48.8293,30100.0
2014-10-14 13:00:00,63.79,63.81,63.7,63.81,41700.0,48.8293,48.8447,48.7605,48.8447,41700.0
2014-10-14 13:05:00,63.81,63.85,63.73,63.82,43500.0,48.8447,48.8753,48.7834,48.8523,43500.0
2014-10-14 13:10:00,63.81,63.94,63.79,63.9,72500.0,48.8447,48.9442,48.8293,48.9135,72500.0
2014-10-14 13:15:00,63.9,63.94,63.86,63.91,48400.0,48.9135,48.9442,48.8829,48.9212,48400.0
2014-10-14 13:20:00,63.9,63.91,63.67,63.72,41500.0,48.9135,48.9212,48.7375,48.7758,41500.0
2014-10-14 13:25:00,63.72,63.77,63.67,63.74,40200.0,48.7758,48.814,48.7375,48.7911,40200.0
2014-10-14 13:30:00,63.74,63.81,63.67,63.81,44300.0,48.7911,48.8447,48.7375,48.8447,44300.0
2014-10-14 13:35:00,63.81,63.81,63.62,63.66,34800.0,48.8447,48.8447,48.6992,48.7298,34800.0
2014-10-14 13:40:00,63.66,63.76,63.66,63.69,41000.0,48.7298,48.8064,48.7298,48.7528,41000.0
2014-10-14 13:45:00,63.7,63.8,63.6,63.77,44500.0,48.7605,48.837,48.6839,48.814,44500.0
2014-10-14 13:50:00,63.77,63.82,63.75,63.78,34900.0,48.814,48.8523,48.7987,48.8217,34900.0
2014-10-14 13:55:00,63.78,63.84,63.71,63.84,27200.0,48.8217,48.8676,48.7681,48.8676,27200.0
2014-10-14 14:00:00,63.85,63.97,63.76,63.8,125900.0,48.8753,48.9671,48.8064,48.837,125900.0
2014-10-14 14:05:00,63.8,63.81,63.73,63.75,115000.0,48.837,48.8447,48.7834,48.7987,115000.0
2014-10-14 14:10:00,63.75,63.86,63.75,63.82,61900.0,48.7987,48.8829,48.7987,48.8523,61900.0
2014-10-14 14:15:00,63.8,63.89,63.79,63.83,90600.0,48.837,48.9059,48.8293,48.86,90600.0
2014-10-14 14:20:00,63.84,63.87,63.79,63.81,145100.0,48.8676,48.8906,48.8293,48.8447,145100.0
2014-10-14 14:25:00,63.81,63.84,63.69,63.74,68900.0,48.8447,48.8676,48.7528,48.7911,68900.0
2014-10-14 14:30:00,63.74,63.82,63.7,63.73,59800.0,48.7911,48.8523,48.7605,48.7834,59800.0
2014-10-14 14:35:00,63.72,63.74,63.63,63.72,81900.0,48.7758,48.7911,48.7069,48.7758,81900.0
2014-10-14 14:40:00,63.72,63.79,63.65,63.79,50800.0,48.7758,48.8293,48.7222,48.8293,50800.0
2014-10-14 14:45:00,63.8,63.85,63.68,63.72,40600.0,48.837,48.8753,48.7451,48.7758,40600.0
2014-10-14 14:50:00,63.73,63.73,63.52,63.59,76400.0,48.7834,48.7834,48.6227,48.6763,76400.0
2014-10-14 14:55:00,63.6,63.61,63.52,63.58,47600.0,48.6839,48.6916,48.6227,48.6686,47600.0
2014-10-14 15:00:00,63.6,63.66,63.53,63.63,117900.0,48.6839,48.7298,48.6303,48.7069,117900.0
2014-10-14 15:05:00,63.6,63.62,63.53,63.58,149300.0,48.6839,48.6992,48.6303,48.6686,149300.0
2014-10-14 15:10:00,63.58,63.63,63.5,63.56,109400.0,48.6686,48.7069,48.6074,48.6533,109400.0
2014-10-14 15:15:00,63.55,63.58,63.48,63.51,133600.0,48.6456,48.6686,48.592,48.615,133600.0
2014-10-14 15:20:00,63.51,63.51,63.32,63.44,209600.0,48.615,48.615,48.4696,48.5614,209600.0
2014-10-14 15:25:00,63.45,63.57,63.43,63.51,131100.0,48.5691,48.6609,48.5538,48.615,131100.0
2014-10-14 15:30:00,63.5,63.51,63.31,63.39,75100.0,48.6074,48.615,48.4619,48.5232,75100.0
2014-10-14 15:35:00,63.37,63.66,63.37,63.66,122700.0,48.5078,48.7298,48.5078,48.7298,122700.0
2014-10-14 15:40:00,63.66,63.72,63.59,63.6,164500.0,48.7298,48.7758,48.6763,48.6839,164500.0
2014-10-14 15:45:00,63.6,63.69,63.51,63.58,224400.0,48.6839,48.7528,48.615,48.6686,224400.0
2014-10-14 15:50:00,63.57,63.72,63.49,63.49,257000.0,48.6609,48.7758,48.5997,48.5997,257000.0
2014-10-14 15:55:00,63.48,63.52,63.42,63.51,364000.0,48.592,48.6227,48.5461,48.615,364000.0
2014-10-15 09:30:00,62.37,62.55,61.48,61.88,405300.0,47.7424,47.8802,47.0611,47.3673,405300.0
2014-10-15 09:35:00,61.83,61.93,61.32,61.57,496500.0,47.329,47.4056,46.9386,47.13,496500.0
2014-10-15 09:40:00,61.55,61.65,61.42,61.6,406100.0,47.1147,47.1912,47.0152,47.153,406100.0
2014-10-15 09:45:00,61.6,62.33,61.56,62.22,512000.0,47.153,47.7118,47.1223,47.6276,512000.0
2014-10-15 09:50:00,62.23,62.24,61.85,61.92,386200.0,47.6352,47.6429,47.3443,47.3979,386200.0
2014-10-15 09:55:00,61.92,62.17,61.79,62.11,233600.0,47.3979,47.5893,47.2984,47.5434,233600.0
2014-10-15 10:00:00,62.1,63.03,62.1,62.43,384000.0,47.5357,48.2476,47.5357,47.7883,384000.0
2014-10-15 10:05:00,62.42,62.69,62.11,62.11,157300.0,47.7807,47.9873,47.5434,47.5434,157300.0
2014-10-15 10:10:00,62.11,62.27,62.0,62.21,285100.0,47.5434,47.6658,47.4592,47.6199,285100.0
2014-10-15 10:15:00,62.21,62.32,62.08,62.3,255000.0,47.6199,47.7041,47.5204,47.6888,255000.0
2014-10-15 10:20:00,62.29,62.37,61.86,61.95,316000.0,47.6811,47.7424,47.352,47.4209,316000.0
2014-10-15 10:25:00,61.95,61.96,61.77,61.9,189700.0,47.4209,47.4285,47.2831,47.3826,189700.0
2014-10-15 10:30:00,61.89,62.01,61.79,61.79,238900.0,47.375,47.4668,47.2984,47.2984,238900.0
2014-10-15 10:35:00,61.79,61.89,61.77,61.85,223100.0,47.2984,47.375,47.2831,47.3443,223100.0
2014-10-15 10:40:00,61.84,62.09,61.84,62.0,294700.0,47.3367,47.528,47.3367,47.4592,294700.0
2014-10-15 10:45:00,61.99,62.06,61.91,62.06,362500.0,47.4515,47.5051,47.3903,47.5051,362500.0
2014-10-15 10:50:00,62.06,62.34,62.03,62.06,206800.0,47.5051,47.7194,47.4821,47.5051,206800.0
2014-10-15 10:55:00,62.05,62.16,61.99,62.0,157300.0,47.4974,47.5816,47.4515,47.4592,157300.0
2014-10-15 11:00:00,62.01,62.22,62.0,62.16,165900.0,47.4668,47.6276,47.4592,47.5816,165900.0
2014-10-15 11:05:00,62.15,62.36,62.15,62.35,213500.0,47.574,47.7347,47.574,47.7271,213500.0
2014-10-15 11:10:00,62.34,62.35,62.12,62.12,106300.0,47.7194,47.7271,47.551,47.551,106300.0
2014-10-15 11:15:00,62.12,62.13,62.0,62.04,116700.0,47.551,47.5587,47.4592,47.4898,116700.0
2014-10-15 11:20:00,62.03,62.05,61.86,61.91,135900.0,47.4821,47.4974,47.352,47.3903,135900.0
2014-10-15 11:25:00,61.92,61.94,61.68,61.69,92700.0,47.3979,47.4132,47.2142,47.2219,92700.0
2014-10-15 11:30:00,61.68,61.82,61.55,61.62,131000.0,47.2142,47.3214,47.1147,47.1683,131000.0
2014-10-15 11:35:00,61.62,61.68,61.55,61.67,133000.0,47.1683,47.2142,47.1147,47.2065,133000.0
2014-10-15 11:40:00,61.67,61.75,61.61,61.63,168600.0,47.2065,47.2678,47.1606,47.1759,168600.0
2014-10-15 11:45:00,61.64,61.67,61.43,61.46,141300.0,47.1836,47.2065,47.0228,47.0458,141300.0
2014-10-15 11:50:00,61.45,61.54,61.41,61.52,150000.0,47.0381,47.107,47.0075,47.0917,150000.0
2014-10-15 11:55:00,61.53,61.58,61.48,61.51,58600.0,47.0994,47.1377,47.0611,47.0841,58600.0
2014-10-15 12:00:00,61.5,61.52,61.3,61.4,113900.0,47.0764,47.0917,46.9233,46.9999,113900.0
2014-10-15 12:05:00,61.4,61.58,61.4,61.53,127700.0,46.9999,47.1377,46.9999,47.0994,127700.0
2014-10-15 12:10:00,61.54,61.57,61.25,61.27,83400.0,47.107,47.13,46.8851,46.9004,83400.0
2014-10-15 12:15:00,61.28,61.34,61.17,61.26,178400.0,46.908,46.9539,46.8238,46.8927,178400.0
2014-10-15 12:20:00,61.26,61.32,61.2,61.23,209700.0,46.8927,46.9386,46.8468,46.8697,209700.0
2014-10-15 12:25:00,61.22,61.27,61.12,61.15,155800.0,46.8621,46.9004,46.7855,46.8085,155800.0
2014-10-15 12:30:00,61.15,61.35,61.13,61.35,137000.0,46.8085,46.9616,46.7932,46.9616,137000.0
2014-10-15 12:35:00,61.35,61.46,61.33,61.35,93100.0,46.9616,47.0458,46.9463,46.9616,93100.0
2014-10-15 12:40:00,61.35,61.38,61.2,61.22,45700.0,46.9616,46.9846,46.8468,46.8621,45700.0
2014-10-15 12:45:00,61.21,61.4,61.19,61.32,132500.0,46.8544,46.9999,46.8391,46.9386,132500.0
2014-10-15 12:50:00,61.31,61.31,61.07,61.27,125900.0,46.931,46.931,46.7473,46.9004,125900.0
2014-10-15 12:55:00,61.28,61.33,60.89,61.01,254300.0,46.908,46.9463,46.6095,46.7013,254300.0
2014-10-15 13:00:00,61.01,61.56,60.86,61.39,482100.0,46.7013,47.1223,46.5865,46.9922,482100.0
2014-10-15 13:05:00,61.4,61.56,61.16,61.5,458400.0,46.9999,47.1223,46.8162,47.0764,458400.0
2014-10-15 13:10:00,61.5,61.52,60.92,60.98,305900.0,47.0764,47.0917,46.6324,46.6784,305900.0
2014-10-15 13:15:00,60.99,61.07,60.55,60.64,601600.0,46.686,46.7473,46.3492,46.4181,601600.0
2014-10-15 13:20:00,60.65,60.71,59.83,59.92,637900.0,46.4258,46.4717,45.7981,45.867,637900.0
2014-10-15 13:25:00,59.93,60.39,59.84,60.35,669300.0,45.8746,46.2267,45.8057,46.1961,669300.0
2014-10-15 13:30:00,60.35,60.83,60.29,60.63,561700.0,46.1961,46.5636,46.1502,46.4105,561700.0
2014-10-15 13:35:00,60.63,60.85,60.49,60.85,382600.0,46.4105,46.5789,46.3033,46.5789,382600.0
2014-10-15 13:40:00,60.84,61.07,60.62,60.91,398000.0,46.5712,46.7473,46.4028,46.6248,398000.0
2014-10-15 13:45:00,60.93,61.66,60.91,61.61,443900.0,46.6401,47.1989,46.6248,47.1606,443900.0
2014-10-15 13:50:00,61.6,61.68,61.47,61.6,371400.0,47.153,47.2142,47.0535,47.153,371400.0
2014-10-15 13:55:00,61.6,61.67,61.03,61.05,318300.0,47.153,47.2065,46.7166,46.732,318300.0
2014-10-15 14:00:00,61.05,61.15,60.77,61.13,262500.0,46.732,46.8085,46.5176,46.7932,262500.0
2014-10-15 14:05:00,61.12,61.27,60.95,61.17,176000.0,46.7855,46.9004,46.6554,46.8238,176000.0
2014-10-15 14:10:00,61.15,61.39,61.15,61.25,227200.0,46.8085,46.9922,46.8085,46.8851,227200.0
2014-10-15 14:15:00,61.26,61.61,61.23,61.38,301100.0,46.8927,47.1606,46.8697,46.9846,301100.0
2014-10-15 14:20:00,61.36,62.0,61.36,61.95,370700.0,46.9693,47.4592,46.9693,47.4209,370700.0
2014-10-15 14:25:00,61.94,61.99,61.56,61.69,270800.0,47.4132,47.4515,47.1223,47.2219,270800.0
2014-10-15 14:30:00,61.7,61.96,61.65,61.83,173000.0,47.2295,47.4285,47.1912,47.329,173000.0
2014-10-15 14:35:00,61.84,62.0,61.84,61.99,203300.0,47.3367,47.4592,47.3367,47.4515,203300.0
2014-10-15 14:40:00,62.0,62.0,61.89,61.92,198400.0,47.4592,47.4592,47.375,47.3979,198400.0
2014-10-15 14:45:00,61.93,62.06,61.88,61.99,230200.0,47.4056,47.5051,47.3673,47.4515,230200.0
2014-10-15 14:50:00,61.99,62.21,61.91,61.93,175400.0,47.4515,47.6199,47.3903,47.4056,175400.0
2014-10-15 14:55:00,61.94,61.99,61.78,61.86,171100.0,47.4132,47.4515,47.2908,47.352,171100.0
2014-10-15 15:00:00,61.87,62.17,61.73,61.87,392400.0,47.3596,47.5893,47.2525,47.3596,392400.0
2014-10-15 15:05:00,61.87,62.15,61.73,62.12,437900.0,47.3596,47.574,47.2525,47.551,437900.0
2014-10-15 15:10:00,62.12,62.28,62.01,62.04,265300.0,47.551,47.6735,47.4668,47.4898,265300.0
2014-10-15 15:15:00,62.03,62.07,61.8,61.92,248300.0,47.4821,47.5127,47.3061,47.3979,248300.0
2014-10-15 15:20:00,61.92,62.02,61.78,61.93,242600.0,47.3979,47.4745,47.2908,47.4056,242600.0
2014-10-15 15:25:00,61.94,62.25,61.93,62.13,459100.0,47.4132,47.6505,47.4056,47.5587,459100.0
2014-10-15 15:30:00,62.11,62.29,62.04,62.15,383800.0,47.5434,47.6811,47.4898,47.574,383800.0
2014-10-15 15:35:00,62.16,62.37,62.07,62.35,320500.0,47.5816,47.7424,47.5127,47.7271,320500.0
2014-10-15 15:40:00,62.35,62.52,62.23,62.47,240700.0,47.7271,47.8572,47.6352,47.8189,240700.0
2014-10-15 15:45:00,62.48,62.65,62.32,62.34,294300.0,47.8266,47.9567,47.7041,47.7194,294300.0
2014-10-15 15:50:00,62.34,62.43,62.26,62.41,256000.0,47.7194,47.7883,47.6582,47.773,256000.0
2014-10-15 15:55:00,62.41,62.42,62.25,62.26,438800.0,47.773,47.7807,47.6505,47.6582,438800.0
2014-10-16 09:30:00,61.5,62.07,61.28,61.52,13200.0,47.0764,47.5127,46.908,47.0917,13200.0
2014-10-16 09:35:00,61.53,61.99,61.48,61.92,277500.0,47.0994,47.4515,47.0611,47.3979,277500.0
2014-10-16 09:40:00,61.92,62.2,61.92,62.13,347900.0,47.3979,47.6122,47.3979,47.5587,347900.0
2014-10-16 09:45:00,62.16,62.28,61.92,62.26,125100.0,47.5816,47.6735,47.3979,47.6582,125100.0
2014-10-16 09:50:00,62.28,62.37,62.09,62.17,200500.0,47.6735,47.7424,47.528,47.5893,200500.0
2014-10-16 09:55:00,62.16,62.2,62.01,62.15,114700.0,47.5816,47.6122,47.4668,47.574,114700.0
2014-10-16 10:00:00,62.14,62.18,61.88,61.92,193400.0,47.5663,47.5969,47.3673,47.3979,193400.0
2014-10-16 10:05:00,61.91,62.17,61.77,62.11,284800.0,47.3903,47.5893,47.2831,47.5434,284800.0
2014-10-16 10:10:00,62.1,62.1,61.76,61.79,190700.0,47.5357,47.5357,47.2754,47.2984,190700.0
2014-10-16 10:15:00,61.79,61.79,61.38,61.63,162200.0,47.2984,47.2984,46.9846,47.1759,162200.0
2014-10-16 10:20:00,61.66,62.21,61.62,61.93,315400.0,47.1989,47.6199,47.1683,47.4056,315400.0
2014-10-16 10:25:00,61.94,61.97,61.64,61.83,186600.0,47.4132,47.4362,47.1836,47.329,186600.0
2014-10-16 10:30:00,61.84,62.0,61.73,61.99,89100.0,47.3367,47.4592,47.2525,47.4515,89100.0
2014-10-16 10:35:00,61.98,62.02,61.9,61.99,163600.0,47.4438,47.4745,47.3826,47.4515,163600.0
2014-10-16 10:40:00,61.99,62.06,61.89,61.99,158000.0,47.4515,47.5051,47.375,47.4515,158000.0
2014-10-16 10:45:00,61.99,62.18,61.99,62.13,146100.0,47.4515,47.5969,47.4515,47.5587,146100.0
2014-10-16 10:50:00,62.11,62.31,62.1,62.15,205900.0,47.5434,47.6964,47.5357,47.574,205900.0
2014-10-16 10:55:00,62.14,62.19,62.0,62.17,136600.0,47.5663,47.6046,47.4592,47.5893,136600.0
2014-10-16 11:00:00,62.17,62.29,62.06,62.12,352300.0,47.5893,47.6811,47.5051,47.551,352300.0
2014-10-16 11:05:00,62.14,62.28,61.95,62.26,131600.0,47.5663,47.6735,47.4209,47.6582,131600.0
2014-10-16 11:10:00,62.27,62.47,62.25,62.31,114100.0,47.6658,47.8189,47.6505,47.6964,114100.0
2014-10-16 11:15:00,62.31,62.34,62.19,62.27,112300.0,47.6964,47.7194,47.6046,47.6658,112300.0
2014-10-16 11:20:00,62.27,62.4,62.23,62.36,127600.0,47.6658,47.7653,47.6352,47.7347,127600.0
2014-10-16 11:25:00,62.37,62.61,62.3,62.58,200300.0,47.7424,47.9261,47.6888,47.9031,200300.0
2014-10-16 11:30:00,62.59,62.79,62.52,62.76,217100.0,47.9108,48.0639,47.8572,48.0409,217100.0
2014-10-16 11:35:00,62.76,62.81,62.67,62.7,173100.0,48.0409,48.0792,47.972,47.995,173100.0
2014-10-16 11:40:00,62.7,62.77,62.66,62.72,45100.0,47.995,48.0486,47.9644,48.0103,45100.0
2014-10-16 11:45:00,62.72,62.79,62.63,62.67,61800.0,48.0103,48.0639,47.9414,47.972,61800.0
2014-10-16 11:50:00,62.69,62.69,62.57,62.59,137900.0,47.9873,47.9873,47.8955,47.9108,137900.0
2014-10-16 11:55:00,62.59,62.59,62.39,62.43,141600.0,47.9108,47.9108,47.7577,47.7883,141600.0
2014-10-16 12:00:00,62.41,62.42,62.18,62.22,70900.0,47.773,47.7807,47.5969,47.6276,70900.0
2014-10-16 12:05:00,62.24,62.33,62.24,62.33,103400.0,47.6429,47.7118,47.6429,47.7118,103400.0
2014-10-16 12:10:00,62.34,62.39,62.24,62.37,99500.0,47.7194,47.7577,47.6429,47.7424,99500.0
2014-10-16 12:15:00,62.38,62.42,62.26,62.36,37500.0,47.75,47.7807,47.6582,47.7347,37500.0
2014-10-16 12:20:00,62.37,62.44,62.35,62.39,20300.0,47.7424,47.796,47.7271,47.7577,20300.0
2014-10-16 12:25:00,62.38,62.44,62.37,62.42,78600.0,47.75,47.796,47.7424,47.7807,78600.0
2014-10-16 12:30:00,62.43,62.44,62.28,62.33,92200.0,47.7883,47.796,47.6735,47.7118,92200.0
2014-10-16 12:35:00,62.34,62.36,62.15,62.25,48300.0,47.7194,47.7347,47.574,47.6505,48300.0
2014-10-16 12:40:00,62.24,62.36,62.23,62.3,30100.0,47.6429,47.7347,47.6352,47.6888,30100.0
2014-10-16 12:45:00,62.28,62.34,62.24,62.32,29200.0,47.6735,47.7194,47.6429,47.7041,29200.0
2014-10-16 12:50:00,62.33,62.46,62.33,62.45,57000.0,47.7118,47.8113,47.7118,47.8036,57000.0
2014-10-16 12:55:00,62.45,62.59,62.45,62.52,45000.0,47.8036,47.9108,47.8036,47.8572,45000.0
2014-10-16 13:00:00,62.52,62.66,62.52,62.58,54800.0,47.8572,47.9644,47.8572,47.9031,54800.0
2014-10-16 13:05:00,62.59,62.7,62.55,62.66,67500.0,47.9108,47.995,47.8802,47.9644,67500.0
2014-10-16 13:10:00,62.67,62.78,62.59,62.75,88000.0,47.972,48.0562,47.9108,48.0333,88000.0
2014-10-16 13:15:00,62.74,62.79,62.62,62.65,72100.0,48.0256,48.0639,47.9337,47.9567,72100.0
2014-10-16 13:20:00,62.67,62.75,62.55,62.73,45200.0,47.972,48.0333,47.8802,48.0179,45200.0
2014-10-16 13:25:00,62.74,62.82,62.73,62.74,51000.0,48.0256,48.0868,48.0179,48.0256,51000.0
2014-10-16 13:30:00,62.73,62.75,62.68,62.68,59800.0,48.0179,48.0333,47.9797,47.9797,59800.0
2014-10-16 13:35:00,62.68,62.83,62.6,62.77,55500.0,47.9797,48.0945,47.9184,48.0486,55500.0
2014-10-16 13:40:00,62.75,62.84,62.67,62.81,90200.0,48.0333,48.1021,47.972,48.0792,90200.0
2014-10-16 13:45:00,62.8,62.84,62.63,62.66,101300.0,48.0715,48.1021,47.9414,47.9644,101300.0
2014-10-16 13:50:00,62.66,62.66,62.41,62.49,69900.0,47.9644,47.9644,47.773,47.8342,69900.0
2014-10-16 13:55:00,62.49,62.56,62.3,62.35,96000.0,47.8342,47.8878,47.6888,47.7271,96000.0
2014-10-16 14:00:00,62.35,62.44,62.32,62.42,40600.0,47.7271,47.796,47.7041,47.7807,40600.0
2014-10-16 14:05:00,62.43,62.57,62.41,62.52,63300.0,47.7883,47.8955,47.773,47.8572,63300.0
2014-10-16 14:10:00,62.53,62.6,62.38,62.41,63500.0,47.8649,47.9184,47.75,47.773,63500.0
2014-10-16 14:15:00,62.4,62.53,62.35,62.47,40400.0,47.7653,47.8649,47.7271,47.8189,40400.0
2014-10-16 14:20:00,62.46,62.46,62.32,62.42,41600.0,47.8113,47.8113,47.7041,47.7807,41600.0
2014-10-16 14:25:00,62.42,62.54,62.39,62.45,46600.0,47.7807,47.8725,47.7577,47.8036,46600.0
2014-10-16 14:30:00,62.45,62.52,62.37,62.41,90300.0,47.8036,47.8572,47.7424,47.773,90300.0
2014-10-16 14:35:00,62.41,62.42,62.33,62.37,50900.0,47.773,47.7807,47.7118,47.7424,50900.0
2014-10-16 14:40:00,62.37,62.37,62.26,62.27,63100.0,47.7424,47.7424,47.6582,47.6658,63100.0
2014-10-16 14:45:00,62.26,62.28,62.03,62.04,74700.0,47.6582,47.6735,47.4821,47.4898,74700.0
2014-10-16 14:50:00,62.04,62.17,62.03,62.12,103800.0,47.4898,47.5893,47.4821,47.551,103800.0
2014-10-16 14:55:00,62.13,62.23,62.05,62.05,55900.0,47.5587,47.6352,47.4974,47.4974,55900.0
2014-10-16 15:00:00,62.05,62.09,61.86,61.89,93200.0,47.4974,47.528,47.352,47.375,93200.0
2014-10-16 15:05:00,61.89,62.01,61.87,61.94,119100.0,47.375,47.4668,47.3596,47.4132,119100.0
2014-10-16 15:10:00,61.94,62.09,61.93,62.06,114800.0,47.4132,47.528,47.4056,47.5051,114800.0
2014-10-16 15:15:00,62.05,62.12,62.0,62.0,96900.0,47.4974,47.551,47.4592,47.4592,96900.0
2014-10-16 15:20:00,62.01,62.07,61.98,61.99,128800.0,47.4668,47.5127,47.4438,47.4515,128800.0
2014-10-16 15:25:00,61.98,62.04,61.91,61.98,87500.0,47.4438,47.4898,47.3903,47.4438,87500.0
2014-10-16 15:30:00,61.98,62.0,61.85,61.91,120300.0,47.4438,47.4592,47.3443,47.3903,120300.0
2014-10-16 15:35:00,61.91,61.93,61.78,61.82,147900.0,47.3903,47.4056,47.2908,47.3214,147900.0
2014-10-16 15:40:00,61.83,61.92,61.82,61.9,117200.0,47.329,47.3979,47.3214,47.3826,117200.0
2014-10-16 15:45:00,61.9,61.96,61.87,61.87,172600.0,47.3826,47.4285,47.3596,47.3596,172600.0
2014-10-16 15:50:00,61.88,62.0,61.86,61.9,229500.0,47.3673,47.4592,47.352,47.3826,229500.0
2014-10-16 15:55:00,61.9,61.93,61.77,61.8,423400.0,47.3826,47.4056,47.2831,47.3061,423400.0
2014-10-17 09:30:00,62.59,62.59,62.23,62.29,420700.0,47.9108,47.9108,47.6352,47.6811,420700.0
2014-10-17 09:35:00,62.29,62.29,61.93,61.94,135300.0,47.6811,47.6811,47.4056,47.4132,135300.0
2014-10-17 09:40:00,61.93,62.06,61.88,62.0,54200.0,47.4056,47.5051,47.3673,47.4592,54200.0
2014-10-17 09:45:00,62.05,62.09,61.92,62.03,62100.0,47.4974,47.528,47.3979,47.4821,62100.0
2014-10-17 09:50:00,62.06,62.2,62.03,62.14,77000.0,47.5051,47.6122,47.4821,47.5663,77000.0
2014-10-17 09:55:00,62.14,62.14,61.91,61.93,237600.0,47.5663,47.5663,47.3903,47.4056,237600.0
2014-10-17 10:00:00,61.92,62.04,61.87,62.02,188300.0,47.3979,47.4898,47.3596,47.4745,188300.0
2014-10-17 10:05:00,62.02,62.12,61.97,62.12,165200.0,47.4745,47.551,47.4362,47.551,165200.0
2014-10-17 10:10:00,62.14,62.14,62.04,62.11,57800.0,47.5663,47.5663,47.4898,47.5434,57800.0
2014-10-17 10:15:00,62.1,62.11,62.02,62.09,91500.0,47.5357,47.5434,47.4745,47.528,91500.0
2014-10-17 10:20:00,62.09,62.13,62.03,62.08,87000.0,47.528,47.5587,47.4821,47.5204,87000.0
2014-10-17 10:25:00,62.09,62.24,62.07,62.23,134700.0,47.528,47.6429,47.5127,47.6352,134700.0
2014-10-17 10:30:00,62.23,62.33,62.2,62.32,122900.0,47.6352,47.7118,47.6122,47.7041,122900.0
2014-10-17 10:35:00,62.32,62.32,62.1,62.1,111400.0,47.7041,47.7041,47.5357,47.5357,111400.0
2014-10-17 10:40:00,62.1,62.15,62.04,62.08,62800.0,47.5357,47.574,47.4898,47.5204,62800.0
2014-10-17 10:45:00,62.09,62.11,62.03,62.03,88400.0,47.528,47.5434,47.4821,47.4821,88400.0
2014-10-17 10:50:00,62.04,62.06,61.94,62.05,88500.0,47.4898,47.5051,47.4132,47.4974,88500.0
2014-10-17 10:55:00,62.05,62.1,62.03,62.1,101800.0,47.4974,47.5357,47.4821,47.5357,101800.0
2014-10-17 11:00:00,62.1,62.18,62.05,62.11,90200.0,47.5357,47.5969,47.4974,47.5434,90200.0
2014-10-17 11:05:00,62.1,62.28,62.06,62.23,199000.0,47.5357,47.6735,47.5051,47.6352,199000.0
2014-10-17 11:10:00,62.24,62.43,62.24,62.36,71000.0,47.6429,47.7883,47.6429,47.7347,71000.0
2014-10-17 11:15:00,62.36,62.5,62.36,62.49,70400.0,47.7347,47.8419,47.7347,47.8342,70400.0
2014-10-17 11:20:00,62.49,62.54,62.45,62.48,206400.0,47.8342,47.8725,47.8036,47.8266,206400.0
2014-10-17 11:25:00,62.49,62.51,62.42,62.43,102500.0,47.8342,47.8495,47.7807,47.7883,102500.0
2014-10-17 11:30:00,62.43,62.46,62.38,62.45,279200.0,47.7883,47.8113,47.75,47.8036,279200.0
2014-10-17 11:35:00,62.45,62.49,62.35,62.41,295100.0,47.8036,47.8342,47.7271,47.773,295100.0
2014-10-17 11:40:00,62.42,62.51,62.37,62.42,111600.0,47.7807,47.8495,47.7424,47.7807,111600.0
2014-10-17 11:45:00,62.41,62.43,62.36,62.4,73300.0,47.773,47.7883,47.7347,47.7653,73300.0
2014-10-17 11:50:00,62.4,62.41,62.35,62.38,220300.0,47.7653,47.773,47.7271,47.75,220300.0
2014-10-17 11:55:00,62.38,62.43,62.31,62.32,137700.0,47.75,47.7883,47.6964,47.7041,137700.0
2014-10-17 12:00:00,62.33,62.38,62.3,62.32,97800.0,47.7118,47.75,47.6888,47.7041,97800.0
2014-10-17 12:05:00,62.32,62.53,62.3,62.39,338800.0,47.7041,47.8649,47.6888,47.7577,338800.0
2014-10-17 12:10:00,62.38,62.38,62.04,62.21,373300.0,47.75,47.75,47.4898,47.6199,373300.0
2014-10-17 12:15:00,62.21,62.21,61.76,61.84,564500.0,47.6199,47.6199,47.2754,47.3367,564500.0
2014-10-17 12:20:00,61.86,62.17,61.82,62.02,536200.0,47.352,47.5893,47.3214,47.4745,536200.0
2014-10-17 12:25:00,62.03,62.03,61.54,61.7,631200.0,47.4821,47.4821,47.107,47.2295,631200.0
2014-10-17 12:30:00,61.7,61.84,61.52,61.6,312700.0,47.2295,47.3367,47.0917,47.153,312700.0
2014-10-17 12:35:00,61.6,61.74,61.56,61.7,348400.0,47.153,47.2601,47.1223,47.2295,348400.0
2014-10-17 12:40:00,61.7,61.86,61.66,61.76,193100.0,47.2295,47.352,47.1989,47.2754,193100.0
2014-10-17 12:45:00,61.77,61.85,61.75,61.82,180100.0,47.2831,47.3443,47.2678,47.3214,180100.0
2014-10-17 12:50:00,61.83,61.84,61.64,61.7,154400.0,47.329,47.3367,47.1836,47.2295,154400.0
2014-10-17 12:55:00,61.7,61.7,61.62,61.68,186200.0,47.2295,47.2295,47.1683,47.2142,186200.0
2014-10-17 13:00:00,61.69,61.76,61.64,61.69,323300.0,47.2219,47.2754,47.1836,47.2219,323300.0
2014-10-17 13:05:00,61.7,61.96,61.59,61.88,188400.0,47.2295,47.4285,47.1453,47.3673,188400.0
2014-10-17 13:10:00,61.88,62.01,61.83,61.9,113300.0,47.3673,47.4668,47.329,47.3826,113300.0
2014-10-17 13:15:00,61.9,61.92,61.76,61.79,310400.0,47.3826,47.3979,47.2754,47.2984,310400.0
2014-10-17 13:20:00,61.79,61.85,61.76,61.83,134700.0,47.2984,47.3443,47.2754,47.329,134700.0
2014-10-17 13:25:00,61.82,61.95,61.82,61.9,167700.0,47.3214,47.4209,47.3214,47.3826,167700.0
2014-10-17 13:30:00,61.88,61.93,61.84,61.85,120300.0,47.3673,47.4056,47.3367,47.3443,120300.0
2014-10-17 13:35:00,61.84,61.9,61.82,61.88,217900.0,47.3367,47.3826,47.3214,47.3673,217900.0
2014-10-17 13:40:00,61.88,61.95,61.83,61.92,102700.0,47.3673,47.4209,47.329,47.3979,102700.0
2014-10-17 13:45:00,61.93,61.96,61.86,61.87,57600.0,47.4056,47.4285,47.352,47.3596,57600.0
2014-10-17 13:50:00,61.87,61.93,61.85,61.87,70500.0,47.3596,47.4056,47.3443,47.3596,70500.0
2014-10-17 13:55:00,61.87,61.87,61.64,61.75,131400.0,47.3596,47.3596,47.1836,47.2678,131400.0
2014-10-17 14:00:00,61.75,61.76,61.59,61.63,143800.0,47.2678,47.2754,47.1453,47.1759,143800.0
2014-10-17 14:05:00,61.63,61.71,61.5,61.57,148100.0,47.1759,47.2372,47.0764,47.13,148100.0
2014-10-17 14:10:00,61.58,61.69,61.54,61.56,120100.0,47.1377,47.2219,47.107,47.1223,120100.0
2014-10-17 14:15:00,61.56,61.58,61.47,61.52,108900.0,47.1223,47.1377,47.0535,47.0917,108900.0
2014-10-17 14:20:00,61.51,61.6,61.4,61.53,167000.0,47.0841,47.153,46.9999,47.0994,167000.0
2014-10-17 14:25:00,61.54,61.59,61.46,61.58,132200.0,47.107,47.1453,47.0458,47.1377,132200.0
2014-10-17 14:30:00,61.58,61.66,61.44,61.46,122000.0,47.1377,47.1989,47.0305,47.0458,122000.0
2014-10-17 14:35:00,61.48,61.52,61.38,61.5,90600.0,47.0611,47.0917,46.9846,47.0764,90600.0
2014-10-17 14:40:00,61.51,61.67,61.51,61.62,149300.0,47.0841,47.2065,47.0841,47.1683,149300.0
2014-10-17 14:45:00,61.62,61.65,61.56,61.58,145800.0,47.1683,47.1912,47.1223,47.1377,145800.0
2014-10-17 14:50:00,61.58,61.63,61.52,61.58,120300.0,47.1377,47.1759,47.0917,47.1377,120300.0
2014-10-17 14:55:00,61.58,61.62,61.49,61.62,136700.0,47.1377,47.1683,47.0688,47.1683,136700.0
2014-10-17 15:00:00,61.62,61.63,61.44,61.55,161800.0,47.1683,47.1759,47.0305,47.1147,161800.0
2014-10-17 15:05:00,61.56,61.68,61.51,61.64,123700.0,47.1223,47.2142,47.0841,47.1836,123700.0
2014-10-17 15:10:00,61.65,61.78,61.62,61.78,133400.0,47.1912,47.2908,47.1683,47.2908,133400.0
2014-10-17 15:15:00,61.78,61.85,61.67,61.73,157200.0,47.2908,47.3443,47.2065,47.2525,157200.0
2014-10-17 15:20:00,61.73,61.78,61.68,61.71,136200.0,47.2525,47.2908,47.2142,47.2372,136200.0
2014-10-17 15:25:00,61.72,61.75,61.64,61.69,167100.0,47.2448,47.2678,47.1836,47.2219,167100.0
2014-10-17 15:30:00,61.69,61.8,61.68,61.73,168900.0,47.2219,47.3061,47.2142,47.2525,168900.0
2014-10-17 15:35:00,61.73,61.76,61.67,61.73,143500.0,47.2525,47.2754,47.2065,47.2525,143500.0
2014-10-17 15:40:00,61.73,61.89,61.71,61.88,362400.0,47.2525,47.375,47.2372,47.3673,362400.0
2014-10-17 15:45:00,61.88,61.97,61.88,61.91,379800.0,47.3673,47.4362,47.3673,47.3903,379800.0
2014-10-17 15:50:00,61.9,61.93,61.85,61.86,505400.0,47.3826,47.4056,47.3443,47.352,505400.0
2014-10-17 15:55:00,61.87,62.06,61.84,62.0,960800.0,47.3596,47.5051,47.3367,47.4592,960800.0
2014-10-20 09:30:00,62.18,62.74,62.18,62.58,288600.0,47.5969,48.0256,47.5969,47.9031,288600.0
2014-10-20 09:35:00,62.58,62.58,62.15,62.42,146800.0,47.9031,47.9031,47.574,47.7807,146800.0
2014-10-20 09:40:00,62.4,62.69,62.31,62.56,190400.0,47.7653,47.9873,47.6964,47.8878,190400.0
2014-10-20 09:45:00,62.56,62.86,62.56,62.84,185400.0,47.8878,48.1175,47.8878,48.1021,185400.0
2014-10-20 09:50:00,62.85,62.87,62.56,62.56,135700.0,48.1098,48.1251,47.8878,47.8878,135700.0
2014-10-20 09:55:00,62.54,62.99,62.54,62.98,140200.0,47.8725,48.217,47.8725,48.2093,140200.0
2014-10-20 10:00:00,62.98,63.08,62.88,62.92,171100.0,48.2093,48.2859,48.1328,48.1634,171100.0
2014-10-20 10:05:00,62.91,63.04,62.84,63.02,150100.0,48.1557,48.2552,48.1021,48.2399,150100.0
2014-10-20 10:10:00,63.02,63.2,62.99,63.18,255000.0,48.2399,48.3777,48.217,48.3624,255000.0
2014-10-20 10:15:00,63.18,63.26,63.16,63.25,148500.0,48.3624,48.4236,48.3471,48.416,148500.0
2014-10-20 10:20:00,63.24,63.39,63.23,63.39,77500.0,48.4083,48.5232,48.4007,48.5232,77500.0
2014-10-20 10:25:00,63.39,63.4,63.31,63.32,71500.0,48.5232,48.5308,48.4619,48.4696,71500.0
2014-10-20 10:30:00,63.31,63.33,63.22,63.26,78800.0,48.4619,48.4772,48.393,48.4236,78800.0
2014-10-20 10:35:00,63.25,63.34,63.25,63.3,127000.0,48.416,48.4849,48.416,48.4543,127000.0
2014-10-20 10:40:00,63.3,63.33,63.21,63.32,98600.0,48.4543,48.4772,48.3854,48.4696,98600.0
2014-10-20 10:45:00,63.32,63.44,63.32,63.39,136600.0,48.4696,48.5614,48.4696,48.5232,136600.0
2014-10-20 10:50:00,63.39,63.42,63.29,63.41,145300.0,48.5232,48.5461,48.4466,48.5385,145300.0
2014-10-20 10:55:00,63.41,63.57,63.38,63.54,156300.0,48.5385,48.6609,48.5155,48.638,156300.0
2014-10-20 11:00:00,63.54,63.64,63.5,63.6,203200.0,48.638,48.7145,48.6074,48.6839,203200.0
2014-10-20 11:05:00,63.6,63.74,63.59,63.72,116700.0,48.6839,48.7911,48.6763,48.7758,116700.0
2014-10-20 11:10:00,63.73,63.79,63.63,63.78,112300.0,48.7834,48.8293,48.7069,48.8217,112300.0
2014-10-20 11:15:00,63.79,63.94,63.78,63.93,153400.0,48.8293,48.9442,48.8217,48.9365,153400.0
2014-10-20 11:20:00,63.93,63.94,63.77,63.91,191600.0,48.9365,48.9442,48.814,48.9212,191600.0
2014-10-20 11:25:00,63.92,63.93,63.65,63.66,107300.0,48.9289,48.9365,48.7222,48.7298,107300.0
2014-10-20 11:30:00,63.65,63.72,63.59,63.64,81900.0,48.7222,48.7758,48.6763,48.7145,81900.0
2014-10-20 11:35:00,63.64,63.68,63.51,63.58,73800.0,48.7145,48.7451,48.615,48.6686,73800.0
2014-10-20 11:40:00,63.58,63.58,63.53,63.54,66200.0,48.6686,48.6686,48.6303,48.638,66200.0
2014-10-20 11:45:00,63.54,63.61,63.5,63.6,126200.0,48.638,48.6916,48.6074,48.6839,126200.0
2014-10-20 11:50:00,63.61,63.63,63.54,63.57,88500.0,48.6916,48.7069,48.638,48.6609,88500.0
2014-10-20 11:55:00,63.58,63.58,63.49,63.51,63900.0,48.6686,48.6686,48.5997,48.615,63900.0
2014-10-20 12:00:00,63.52,63.66,63.5,63.61,75400.0,48.6227,48.7298,48.6074,48.6916,75400.0
2014-10-20 12:05:00,63.6,63.68,63.54,63.65,100900.0,48.6839,48.7451,48.638,48.7222,100900.0
2014-10-20 12:10:00,63.65,63.66,63.56,63.57,56500.0,48.7222,48.7298,48.6533,48.6609,56500.0
2014-10-20 12:15:00,63.56,63.66,63.56,63.65,88600.0,48.6533,48.7298,48.6533,48.7222,88600.0
2014-10-20 12:20:00,63.64,63.66,63.62,63.62,50300.0,48.7145,48.7298,48.6992,48.6992,50300.0
2014-10-20 12:25:00,63.62,63.68,63.62,63.66,85800.0,48.6992,48.7451,48.6992,48.7298,85800.0
2014-10-20 12:30:00,63.65,63.66,63.56,63.64,59000.0,48.7222,48.7298,48.6533,48.7145,59000.0
2014-10-20 12:35:00,63.64,63.76,63.63,63.74,127400.0,48.7145,48.8064,48.7069,48.7911,127400.0
2014-10-20 12:40:00,63.74,63.82,63.74,63.8,95000.0,48.7911,48.8523,48.7911,48.837,95000.0
2014-10-20 12:45:00,63.8,63.81,63.76,63.76,59500.0,48.837,48.8447,48.8064,48.8064,59500.0
2014-10-20 12:50:00,63.76,63.81,63.74,63.79,79800.0,48.8064,48.8447,48.7911,48.8293,79800.0
2014-10-20 12:55:00,63.79,63.82,63.77,63.77,59000.0,48.8293,48.8523,48.814,48.814,59000.0
2014-10-20 13:00:00,63.77,63.81,63.74,63.75,123200.0,48.814,48.8447,48.7911,48.7987,123200.0
2014-10-20 13:05:00,63.74,63.78,63.72,63.76,97700.0,48.7911,48.8217,48.7758,48.8064,97700.0
2014-10-20 13:10:00,63.76,63.79,63.73,63.76,47900.0,48.8064,48.8293,48.7834,48.8064,47900.0
2014-10-20 13:15:00,63.76,63.87,63.76,63.87,39500.0,48.8064,48.8906,48.8064,48.8906,39500.0
2014-10-20 13:20:00,63.87,63.93,63.83,63.85,86100.0,48.8906,48.9365,48.86,48.8753,86100.0
2014-10-20 13:25:00,63.86,63.93,63.8,63.92,34300.0,48.8829,48.9365,48.837,48.9289,34300.0
2014-10-20 13:30:00,63.92,63.94,63.85,63.94,95400.0,48.9289,48.9442,48.8753,48.9442,95400.0
2014-10-20 13:35:00,63.94,63.99,63.93,63.99,51500.0,48.9442,48.9824,48.9365,48.9824,51500.0
2014-10-20 13:40:00,63.98,64.07,63.97,64.01,129600.0,48.9748,49.0437,48.9671,48.9977,129600.0
2014-10-20 13:45:00,64.01,64.03,63.87,63.89,87100.0,48.9977,49.0131,48.8906,48.9059,87100.0
2014-10-20 13:50:00,63.9,63.91,63.84,63.85,51600.0,48.9135,48.9212,48.8676,48.8753,51600.0
2014-10-20 13:55:00,63.86,63.86,63.82,63.84,32900.0,48.8829,48.8829,48.8523,48.8676,32900.0
2014-10-20 14:00:00,63.83,63.99,63.83,63.99,83300.0,48.86,48.9824,48.86,48.9824,83300.0
2014-10-20 14:05:00,63.98,64.04,63.96,64.03,53600.0,48.9748,49.0207,48.9595,49.0131,53600.0
2014-10-20 14:10:00,64.03,64.05,63.99,64.0,74200.0,49.0131,49.0284,48.9824,48.9901,74200.0
2014-10-20 14:15:00,63.99,63.99,63.84,63.84,74400.0,48.9824,48.9824,48.8676,48.8676,74400.0
2014-10-20 14:20:00,63.84,63.89,63.84,63.89,78700.0,48.8676,48.9059,48.8676,48.9059,78700.0
2014-10-20 14:25:00,63.89,63.94,63.87,63.92,124200.0,48.9059,48.9442,48.8906,48.9289,124200.0
2014-10-20 14:30:00,63.92,63.94,63.83,63.86,106400.0,48.9289,48.9442,48.86,48.8829,106400.0
2014-10-20 14:35:00,63.85,63.91,63.84,63.85,81300.0,48.8753,48.9212,48.8676,48.8753,81300.0
2014-10-20 14:40:00,63.85,63.92,63.8,63.85,57600.0,48.8753,48.9289,48.837,48.8753,57600.0
2014-10-20 14:45:00,63.85,63.91,63.84,63.86,51000.0,48.8753,48.9212,48.8676,48.8829,51000.0
2014-10-20 14:50:00,63.86,63.87,63.74,63.75,74400.0,48.8829,48.8906,48.7911,48.7987,74400.0
2014-10-20 14:55:00,63.76,63.78,63.73,63.75,109100.0,48.8064,48.8217,48.7834,48.7987,109100.0
2014-10-20 15:00:00,63.74,63.85,63.72,63.85,134100.0,48.7911,48.8753,48.7758,48.8753,134100.0
2014-10-20 15:05:00,63.84,63.95,63.8,63.8,110800.0,48.8676,48.9518,48.837,48.837,110800.0
2014-10-20 15:10:00,63.8,63.86,63.73,63.74,118400.0,48.837,48.8829,48.7834,48.7911,118400.0
2014-10-20 15:15:00,63.73,63.77,63.64,63.66,103000.0,48.7834,48.814,48.7145,48.7298,103000.0
2014-10-20 15:20:00,63.65,63.72,63.62,63.71,240600.0,48.7222,48.7758,48.6992,48.7681,240600.0
2014-10-20 15:25:00,63.71,63.86,63.7,63.86,119500.0,48.7681,48.8829,48.7605,48.8829,119500.0
2014-10-20 15:30:00,63.86,63.95,63.78,63.95,115500.0,48.8829,48.9518,48.8217,48.9518,115500.0
2014-10-20 15:35:00,63.95,63.95,63.81,63.87,223600.0,48.9518,48.9518,48.8447,48.8906,223600.0
2014-10-20 15:40:00,63.86,63.92,63.82,63.92,163100.0,48.8829,48.9289,48.8523,48.9289,163100.0
2014-10-20 15:45:00,63.92,63.99,63.88,63.88,222300.0,48.9289,48.9824,48.8982,48.8982,222300.0
2014-10-20 15:50:00,63.89,63.92,63.86,63.91,378200.0,48.9059,48.9289,48.8829,48.9212,378200.0
2014-10-20 15:55:00,63.91,63.97,63.84,63.85,628000.0,48.9212,48.9671,48.8676,48.8753,628000.0
2014-10-21 09:30:00,64.08,64.7,63.98,64.58,468300.0,49.0513,49.5259,48.9748,49.4341,468300.0
2014-10-21 09:35:00,64.58,64.71,64.53,64.65,226000.0,49.4341,49.5336,49.3958,49.4876,226000.0
2014-10-21 09:40:00,64.66,64.67,64.45,64.49,233600.0,49.4953,49.503,49.3346,49.3652,233600.0
2014-10-21 09:45:00,64.5,64.79,64.48,64.48,340200.0,49.3728,49.5948,49.3575,49.3575,340200.0
2014-10-21 09:50:00,64.48,64.6,64.47,64.48,206600.0,49.3575,49.4494,49.3499,49.3575,206600.0
2014-10-21 09:55:00,64.48,64.55,64.46,64.52,172400.0,49.3575,49.4111,49.3422,49.3881,172400.0
2014-10-21 10:00:00,64.54,64.57,64.44,64.55,247100.0,49.4034,49.4264,49.3269,49.4111,247100.0
2014-10-21 10:05:00,64.56,64.87,64.54,64.82,247300.0,49.4188,49.6561,49.4034,49.6178,247300.0
2014-10-21 10:10:00,64.82,65.1,64.82,65.07,722200.0,49.6178,49.8321,49.6178,49.8091,722200.0
2014-10-21 10:15:00,65.07,65.35,64.86,65.24,528300.0,49.8091,50.0235,49.6484,49.9393,528300.0
2014-10-21 10:20:00,65.24,65.24,64.99,65.05,284500.0,49.9393,49.9393,49.7479,49.7938,284500.0
2014-10-21 10:25:00,65.04,65.11,64.91,64.95,239300.0,49.7862,49.8398,49.6867,49.7173,239300.0
2014-10-21 10:30:00,64.95,65.06,64.86,65.06,188300.0,49.7173,49.8015,49.6484,49.8015,188300.0
2014-10-21 10:35:00,65.05,65.06,64.82,64.86,126000.0,49.7938,49.8015,49.6178,49.6484,126000.0
2014-10-21 10:40:00,64.85,65.03,64.81,65.03,194100.0,49.6407,49.7785,49.6101,49.7785,194100.0
2014-10-21 10:45:00,65.03,65.06,64.99,65.01,134000.0,49.7785,49.8015,49.7479,49.7632,134000.0
2014-10-21 10:50:00,65.0,65.01,64.87,64.89,43100.0,49.7556,49.7632,49.6561,49.6714,43100.0
2014-10-21 10:55:00,64.9,64.91,64.78,64.83,69500.0,49.679,49.6867,49.5872,49.6254,69500.0
2014-10-21 11:00:00,64.84,64.89,64.76,64.87,121400.0,49.6331,49.6714,49.5719,49.6561,121400.0
2014-10-21 11:05:00,64.87,64.97,64.82,64.95,204900.0,49.6561,49.7326,49.6178,49.7173,204900.0
2014-10-21 11:10:00,64.96,65.05,64.95,65.01,205200.0,49.7249,49.7938,49.7173,49.7632,205200.0
2014-10-21 11:15:00,65.02,65.02,64.9,65.01,109600.0,49.7709,49.7709,49.679,49.7632,109600.0
2014-10-21 11:20:00,65.01,65.05,64.96,65.0,133100.0,49.7632,49.7938,49.7249,49.7556,133100.0
2014-10-21 11:25:00,65.0,65.05,64.97,65.03,197900.0,49.7556,49.7938,49.7326,49.7785,197900.0
2014-10-21 11:30:00,65.02,65.19,65.02,65.09,148900.0,49.7709,49.901,49.7709,49.8245,148900.0
2014-10-21 11:35:00,65.1,65.12,65.02,65.07,162100.0,49.8321,49.8474,49.7709,49.8091,162100.0
2014-10-21 11:40:00,65.06,65.13,65.04,65.05,55900.0,49.8015,49.8551,49.7862,49.7938,55900.0
2014-10-21 11:45:00,65.05,65.05,64.93,64.94,76000.0,49.7938,49.7938,49.702,49.7096,76000.0
2014-10-21 11:50:00,64.94,64.99,64.88,64.95,89900.0,49.7096,49.7479,49.6637,49.7173,89900.0
2014-10-21 11:55:00,64.95,65.0,64.89,65.0,27200.0,49.7173,49.7556,49.6714,49.7556,27200.0
2014-10-21 12:00:00,65.0,65.01,64.97,65.0,130400.0,49.7556,49.7632,49.7326,49.7556,130400.0
2014-10-21 12:05:00,65.0,65.04,64.99,65.01,77200.0,49.7556,49.7862,49.7479,49.7632,77200.0
2014-10-21 12:10:00,65.01,65.03,64.99,65.01,92700.0,49.7632,49.7785,49.7479,49.7632,92700.0
2014-10-21 12:15:00,65.02,65.03,64.98,65.01,62900.0,49.7709,49.7785,49.7403,49.7632,62900.0
2014-10-21 12:20:00,65.01,65.09,64.99,65.01,85500.0,49.7632,49.8245,49.7479,49.7632,85500.0
2014-10-21 12:25:00,65.01,65.05,64.98,65.02,50000.0,49.7632,49.7938,49.7403,49.7709,50000.0
2014-10-21 12:30:00,65.02,65.02,64.91,64.92,33600.0,49.7709,49.7709,49.6867,49.6943,33600.0
2014-10-21 12:35:00,64.93,64.98,64.91,64.95,57100.0,49.702,49.7403,49.6867,49.7173,57100.0
2014-10-21 12:40:00,64.95,65.01,64.95,64.99,55600.0,49.7173,49.7632,49.7173,49.7479,55600.0
2014-10-21 12:45:00,65.0,65.01,64.88,64.91,127200.0,49.7556,49.7632,49.6637,49.6867,127200.0
2014-10-21 12:50:00,64.92,64.94,64.86,64.88,101200.0,49.6943,49.7096,49.6484,49.6637,101200.0
2014-10-21 12:55:00,64.88,64.91,64.87,64.91,83700.0,49.6637,49.6867,49.6561,49.6867,83700.0
2014-10-21 13:00:00,64.91,64.98,64.9,64.96,90600.0,49.6867,49.7403,49.679,49.7249,90600.0
2014-10-21 13:05:00,64.97,65.0,64.92,64.92,108100.0,49.7326,49.7556,49.6943,49.6943,108100.0
2014-10-21 13:10:00,64.92,64.95,64.9,64.92,50900.0,49.6943,49.7173,49.679,49.6943,50900.0
2014-10-21 13:15:00,64.92,64.97,64.9,64.93,67600.0,49.6943,49.7326,49.679,49.702,67600.0
2014-10-21 13:20:00,64.92,64.98,64.9,64.97,48200.0,49.6943,49.7403,49.679,49.7326,48200.0
2014-10-21 13:25:00,64.96,64.99,64.95,64.96,51900.0,49.7249,49.7479,49.7173,49.7249,51900.0
2014-10-21 13:30:00,64.95,65.11,64.95,65.09,90300.0,49.7173,49.8398,49.7173,49.8245,90300.0
2014-10-21 13:35:00,65.09,65.1,65.06,65.06,71800.0,49.8245,49.8321,49.8015,49.8015,71800.0
2014-10-21 13:40:00,65.06,65.06,64.99,65.03,92000.0,49.8015,49.8015,49.7479,49.7785,92000.0
2014-10-21 13:45:00,65.03,65.03,64.96,64.98,136000.0,49.7785,49.7785,49.7249,49.7403,136000.0
2014-10-21 13:50:00,64.99,65.01,64.92,64.99,55000.0,49.7479,49.7632,49.6943,49.7479,55000.0
2014-10-21 13:55:00,64.99,65.01,64.96,64.98,52500.0,49.7479,49.7632,49.7249,49.7403,52500.0
2014-10-21 14:00:00,64.99,65.0,64.89,64.95,59200.0,49.7479,49.7556,49.6714,49.7173,59200.0
2014-10-21 14:05:00,64.95,65.06,64.92,65.0,72100.0,49.7173,49.8015,49.6943,49.7556,72100.0
2014-10-21 14:10:00,65.0,65.06,64.99,65.05,106700.0,49.7556,49.8015,49.7479,49.7938,106700.0
2014-10-21 14:15:00,65.04,65.07,64.99,64.99,81800.0,49.7862,49.8091,49.7479,49.7479,81800.0
2014-10-21 14:20:00,64.99,65.0,64.89,64.95,78500.0,49.7479,49.7556,49.6714,49.7173,78500.0
2014-10-21 14:25:00,64.95,64.99,64.92,64.99,54100.0,49.7173,49.7479,49.6943,49.7479,54100.0
2014-10-21 14:30:00,64.99,65.01,64.96,64.99,75400.0,49.7479,49.7632,49.7249,49.7479,75400.0
2014-10-21 14:35:00,65.0,65.07,64.94,65.07,43500.0,49.7556,49.8091,49.7096,49.8091,43500.0
2014-10-21 14:40:00,65.07,65.11,65.04,65.07,113600.0,49.8091,49.8398,49.7862,49.8091,113600.0
2014-10-21 14:45:00,65.06,65.06,64.96,65.0,72500.0,49.8015,49.8015,49.7249,49.7556,72500.0
2014-10-21 14:50:00,64.99,65.03,64.97,65.0,47700.0,49.7479,49.7785,49.7326,49.7556,47700.0
2014-10-21 14:55:00,65.0,65.03,64.96,64.97,51600.0,49.7556,49.7785,49.7249,49.7326,51600.0
2014-10-21 15:00:00,64.96,65.0,64.94,65.0,75400.0,49.7249,49.7556,49.7096,49.7556,75400.0
2014-10-21 15:05:00,65.0,65.02,64.97,64.98,88700.0,49.7556,49.7709,49.7326,49.7403,88700.0
2014-10-21 15:10:00,64.98,65.05,64.98,65.02,184000.0,49.7403,49.7938,49.7403,49.7709,184000.0
2014-10-21 15:15:00,65.01,65.02,64.98,64.99,102400.0,49.7632,49.7709,49.7403,49.7479,102400.0
2014-10-21 15:20:00,64.99,65.08,64.98,65.07,118400.0,49.7479,49.8168,49.7403,49.8091,118400.0
2014-10-21 15:25:00,65.07,65.09,64.99,65.05,137700.0,49.8091,49.8245,49.7479,49.7938,137700.0
2014-10-21 15:30:00,65.05,65.05,64.97,65.01,119600.0,49.7938,49.7938,49.7326,49.7632,119600.0
2014-10-21 15:35:00,65.0,65.01,64.89,64.92,245300.0,49.7556,49.7632,49.6714,49.6943,245300.0
2014-10-21 15:40:00,64.92,64.94,64.88,64.91,140600.0,49.6943,49.7096,49.6637,49.6867,140600.0
2014-10-21 15:45:00,64.91,64.95,64.88,64.89,216900.0,49.6867,49.7173,49.6637,49.6714,216900.0
2014-10-21 15:50:00,64.89,64.91,64.83,64.89,514500.0,49.6714,49.6867,49.6254,49.6714,514500.0
2014-10-21 15:55:00,64.9,64.97,64.84,64.97,498400.0,49.679,49.7326,49.6331,49.7326,498400.0
2014-10-22 09:30:00,65.35,65.57,65.34,65.5,379600.0,50.0235,50.1919,50.0158,50.1383,379600.0
2014-10-22 09:35:00,65.51,65.58,65.32,65.32,108900.0,50.146,50.1995,50.0005,50.0005,108900.0
2014-10-22 09:40:00,65.32,65.36,65.06,65.09,120300.0,50.0005,50.0311,49.8015,49.8245,120300.0
2014-10-22 09:45:00,65.08,65.38,65.07,65.29,110200.0,49.8168,50.0464,49.8091,49.9776,110200.0
2014-10-22 09:50:00,65.28,65.55,65.26,65.46,145500.0,49.9699,50.1766,49.9546,50.1077,145500.0
2014-10-22 09:55:00,65.46,65.46,65.3,65.43,59700.0,50.1077,50.1077,49.9852,50.0847,59700.0
2014-10-22 10:00:00,65.44,65.55,65.39,65.51,82400.0,50.0924,50.1766,50.0541,50.146,82400.0
2014-10-22 10:05:00,65.52,65.55,65.37,65.38,63000.0,50.1536,50.1766,50.0388,50.0464,63000.0
2014-10-22 10:10:00,65.38,65.42,65.34,65.34,56900.0,50.0464,50.0771,50.0158,50.0158,56900.0
2014-10-22 10:15:00,65.36,65.36,65.27,65.33,58000.0,50.0311,50.0311,49.9622,50.0082,58000.0
2014-10-22 10:20:00,65.34,65.38,65.3,65.31,73800.0,50.0158,50.0464,49.9852,49.9929,73800.0
2014-10-22 10:25:00,65.3,65.4,65.27,65.38,76900.0,49.9852,50.0618,49.9622,50.0464,76900.0
2014-10-22 10:30:00,65.38,65.55,65.35,65.52,152300.0,50.0464,50.1766,50.0235,50.1536,152300.0
2014-10-22 10:35:00,65.52,65.53,65.34,65.36,99100.0,50.1536,50.1613,50.0158,50.0311,99100.0
2014-10-22 10:40:00,65.36,65.38,65.29,65.31,94000.0,50.0311,50.0464,49.9776,49.9929,94000.0
2014-10-22 10:45:00,65.31,65.31,65.19,65.22,64000.0,49.9929,49.9929,49.901,49.924,64000.0
2014-10-22 10:50:00,65.22,65.24,65.18,65.18,60500.0,49.924,49.9393,49.8933,49.8933,60500.0
2014-10-22 10:55:00,65.18,65.2,65.09,65.13,61000.0,49.8933,49.9087,49.8245,49.8551,61000.0
2014-10-22 11:00:00,65.12,65.16,65.08,65.1,57700.0,49.8474,49.878,49.8168,49.8321,57700.0
2014-10-22 11:05:00,65.1,65.17,65.03,65.16,81900.0,49.8321,49.8857,49.7785,49.878,81900.0
2014-10-22 11:10:00,65.15,65.26,65.13,65.22,55800.0,49.8704,49.9546,49.8551,49.924,55800.0
2014-10-22 11:15:00,65.22,65.3,65.22,65.3,83800.0,49.924,49.9852,49.924,49.9852,83800.0
2014-10-22 11:20:00,65.3,65.37,65.28,65.3,88600.0,49.9852,50.0388,49.9699,49.9852,88600.0
2014-10-22 11:25:00,65.3,65.36,65.28,65.36,78500.0,49.9852,50.0311,49.9699,50.0311,78500.0
2014-10-22 11:30:00,65.36,65.4,65.32,65.4,285100.0,50.0311,50.0618,50.0005,50.0618,285100.0
2014-10-22 11:35:00,65.4,65.42,65.35,65.35,94500.0,50.0618,50.0771,50.0235,50.0235,94500.0
2014-10-22 11:40:00,65.36,65.37,65.31,65.33,51700.0,50.0311,50.0388,49.9929,50.0082,51700.0
2014-10-22 11:45:00,65.33,65.36,65.31,65.35,97900.0,50.0082,50.0311,49.9929,50.0235,97900.0
2014-10-22 11:50:00,65.35,65.38,65.27,65.27,66500.0,50.0235,50.0464,49.9622,49.9622,66500.0
2014-10-22 11:55:00,65.27,65.31,65.21,65.22,62700.0,49.9622,49.9929,49.9163,49.924,62700.0
2014-10-22 12:00:00,65.22,65.34,65.21,65.33,63400.0,49.924,50.0158,49.9163,50.0082,63400.0
2014-10-22 12:05:00,65.33,65.33,65.22,65.3,70300.0,50.0082,50.0082,49.924,49.9852,70300.0
2014-10-22 12:10:00,65.31,65.31,65.27,65.28,39400.0,49.9929,49.9929,49.9622,49.9699,39400.0
2014-10-22 12:15:00,65.28,65.28,65.14,65.16,39800.0,49.9699,49.9699,49.8627,49.878,39800.0
2014-10-22 12:20:00,65.15,65.3,65.14,65.3,70400.0,49.8704,49.9852,49.8627,49.9852,70400.0
2014-10-22 12:25:00,65.3,65.32,65.28,65.29,66300.0,49.9852,50.0005,49.9699,49.9776,66300.0
2014-10-22 12:30:00,65.3,65.3,65.18,65.26,85300.0,49.9852,49.9852,49.8933,49.9546,85300.0
2014-10-22 12:35:00,65.26,65.28,65.14,65.2,91800.0,49.9546,49.9699,49.8627,49.9087,91800.0
2014-10-22 12:40:00,65.2,65.26,65.14,65.17,84100.0,49.9087,49.9546,49.8627,49.8857,84100.0
2014-10-22 12:45:00,65.18,65.23,65.01,65.02,96000.0,49.8933,49.9316,49.7632,49.7709,96000.0
2014-10-22 12:50:00,65.01,65.11,64.99,65.06,43600.0,49.7632,49.8398,49.7479,49.8015,43600.0
2014-10-22 12:55:00,65.06,65.09,64.99,65.09,54400.0,49.8015,49.8245,49.7479,49.8245,54400.0
2014-10-22 13:00:00,65.09,65.12,65.04,65.12,105900.0,49.8245,49.8474,49.7862,49.8474,105900.0
2014-10-22 13:05:00,65.1,65.1,65.04,65.04,33300.0,49.8321,49.8321,49.7862,49.7862,33300.0
2014-10-22 13:10:00,65.05,65.05,64.96,64.98,40200.0,49.7938,49.7938,49.7249,49.7403,40200.0
2014-10-22 13:15:00,64.98,64.99,64.93,64.94,27500.0,49.7403,49.7479,49.702,49.7096,27500.0
2014-10-22 13:20:00,64.94,64.96,64.83,64.85,57800.0,49.7096,49.7249,49.6254,49.6407,57800.0
2014-10-22 13:25:00,64.85,64.86,64.73,64.78,95600.0,49.6407,49.6484,49.5489,49.5872,95600.0
2014-10-22 13:30:00,64.78,64.81,64.66,64.7,83600.0,49.5872,49.6101,49.4953,49.5259,83600.0
2014-10-22 13:35:00,64.71,64.83,64.71,64.78,33900.0,49.5336,49.6254,49.5336,49.5872,33900.0
2014-10-22 13:40:00,64.78,64.86,64.78,64.84,37300.0,49.5872,49.6484,49.5872,49.6331,37300.0
2014-10-22 13:45:00,64.85,64.85,64.77,64.82,37700.0,49.6407,49.6407,49.5795,49.6178,37700.0
2014-10-22 13:50:00,64.82,64.93,64.78,64.92,83500.0,49.6178,49.702,49.5872,49.6943,83500.0
2014-10-22 13:55:00,64.91,64.93,64.77,64.8,69300.0,49.6867,49.702,49.5795,49.6025,69300.0
2014-10-22 14:00:00,64.79,64.84,64.73,64.82,55800.0,49.5948,49.6331,49.5489,49.6178,55800.0
2014-10-22 14:05:00,64.82,64.9,64.81,64.86,41400.0,49.6178,49.679,49.6101,49.6484,41400.0
2014-10-22 14:10:00,64.86,64.88,64.78,64.79,52500.0,49.6484,49.6637,49.5872,49.5948,52500.0
2014-10-22 14:15:00,64.79,64.8,64.71,64.78,53800.0,49.5948,49.6025,49.5336,49.5872,53800.0
2014-10-22 14:20:00,64.78,64.82,64.73,64.81,66800.0,49.5872,49.6178,49.5489,49.6101,66800.0
2014-10-22 14:25:00,64.8,64.87,64.79,64.8,38500.0,49.6025,49.6561,49.5948,49.6025,38500.0
2014-10-22 14:30:00,64.8,64.84,64.78,64.82,106000.0,49.6025,49.6331,49.5872,49.6178,106000.0
2014-10-22 14:35:00,64.83,64.86,64.78,64.79,77900.0,49.6254,49.6484,49.5872,49.5948,77900.0
2014-10-22 14:40:00,64.79,64.96,64.78,64.95,85100.0,49.5948,49.7249,49.5872,49.7173,85100.0
2014-10-22 14:45:00,64.94,64.96,64.87,64.94,71700.0,49.7096,49.7249,49.6561,49.7096,71700.0
2014-10-22 14:50:00,64.95,64.95,64.83,64.84,66800.0,49.7173,49.7173,49.6254,49.6331,66800.0
2014-10-22 14:55:00,64.85,64.99,64.84,64.98,79800.0,49.6407,49.7479,49.6331,49.7403,79800.0
2014-10-22 15:00:00,64.98,65.01,64.89,65.0,96800.0,49.7403,49.7632,49.6714,49.7556,96800.0
2014-10-22 15:05:00,65.0,65.02,64.95,65.02,106400.0,49.7556,49.7709,49.7173,49.7709,106400.0
2014-10-22 15:10:00,65.02,65.09,65.02,65.06,122300.0,49.7709,49.8245,49.7709,49.8015,122300.0
2014-10-22 15:15:00,65.05,65.08,64.99,65.0,74100.0,49.7938,49.8168,49.7479,49.7556,74100.0
2014-10-22 15:20:00,64.99,65.05,64.96,64.98,63400.0,49.7479,49.7938,49.7249,49.7403,63400.0
2014-10-22 15:25:00,64.99,65.01,64.96,64.97,40300.0,49.7479,49.7632,49.7249,49.7326,40300.0
2014-10-22 15:30:00,64.98,64.98,64.91,64.94,132500.0,49.7403,49.7403,49.6867,49.7096,132500.0
2014-10-22 15:35:00,64.94,64.98,64.94,64.98,127700.0,49.7096,49.7403,49.7096,49.7403,127700.0
2014-10-22 15:40:00,64.98,65.0,64.83,64.86,114300.0,49.7403,49.7556,49.6254,49.6484,114300.0
2014-10-22 15:45:00,64.85,64.85,64.65,64.67,221400.0,49.6407,49.6407,49.4876,49.503,221400.0
2014-10-22 15:50:00,64.67,64.79,64.67,64.74,326200.0,49.503,49.5948,49.503,49.5565,326200.0
2014-10-22 15:55:00,64.74,64.75,64.63,64.67,298300.0,49.5565,49.5642,49.4723,49.503,298300.0
2014-10-23 09:30:00,65.09,65.25,65.08,65.1,154500.0,49.8245,49.9469,49.8168,49.8321,154500.0
2014-10-23 09:35:00,65.1,65.4,65.06,65.37,83500.0,49.8321,50.0618,49.8015,50.0388,83500.0
2014-10-23 09:40:00,65.38,65.42,65.29,65.35,173700.0,50.0464,50.0771,49.9776,50.0235,173700.0
2014-10-23 09:45:00,65.35,65.36,65.17,65.26,81800.0,50.0235,50.0311,49.8857,49.9546,81800.0
2014-10-23 09:50:00,65.26,65.3,65.18,65.28,41700.0,49.9546,49.9852,49.8933,49.9699,41700.0
2014-10-23 09:55:00,65.29,65.29,65.18,65.19,33500.0,49.9776,49.9776,49.8933,49.901,33500.0
2014-10-23 10:00:00,65.19,65.33,65.17,65.31,36000.0,49.901,50.0082,49.8857,49.9929,36000.0
2014-10-23 10:05:00,65.33,65.37,65.3,65.34,28400.0,50.0082,50.0388,49.9852,50.0158,28400.0
2014-10-23 10:10:00,65.33,65.44,65.32,65.43,56600.0,50.0082,50.0924,50.0005,50.0847,56600.0
2014-10-23 10:15:00,65.42,65.5,65.4,65.44,61600.0,50.0771,50.1383,50.0618,50.0924,61600.0
2014-10-23 10:20:00,65.44,65.47,65.4,65.44,39900.0,50.0924,50.1153,50.0618,50.0924,39900.0
2014-10-23 10:25:00,65.44,65.54,65.42,65.52,65100.0,50.0924,50.1689,50.0771,50.1536,65100.0
2014-10-23 10:30:00,65.52,65.62,65.52,65.59,47200.0,50.1536,50.2302,50.1536,50.2072,47200.0
2014-10-23 10:35:00,65.59,65.62,65.53,65.6,57100.0,50.2072,50.2302,50.1613,50.2148,57100.0
2014-10-23 10:40:00,65.6,65.64,65.5,65.64,105500.0,50.2148,50.2455,50.1383,50.2455,105500.0
2014-10-23 10:45:00,65.64,65.76,65.58,65.69,48900.0,50.2455,50.3373,50.1995,50.2837,48900.0
2014-10-23 10:50:00,65.71,65.72,65.64,65.66,28200.0,50.299,50.3067,50.2455,50.2608,28200.0
2014-10-23 10:55:00,65.66,65.78,65.64,65.78,39100.0,50.2608,50.3526,50.2455,50.3526,39100.0
2014-10-23 11:00:00,65.77,65.78,65.69,65.71,65600.0,50.345,50.3526,50.2837,50.299,65600.0
2014-10-23 11:05:00,65.71,65.82,65.69,65.8,71100.0,50.299,50.3832,50.2837,50.3679,71100.0
2014-10-23 11:10:00,65.81,65.88,65.79,65.87,38100.0,50.3756,50.4292,50.3603,50.4215,38100.0
2014-10-23 11:15:00,65.88,65.88,65.81,65.87,61200.0,50.4292,50.4292,50.3756,50.4215,61200.0
2014-10-23 11:20:00,65.86,65.87,65.82,65.85,77100.0,50.4139,50.4215,50.3832,50.4062,77100.0
2014-10-23 11:25:00,65.85,65.87,65.83,65.83,78300.0,50.4062,50.4215,50.3909,50.3909,78300.0
2014-10-23 11:30:00,65.82,65.84,65.78,65.8,125200.0,50.3832,50.3986,50.3526,50.3679,125200.0
2014-10-23 11:35:00,65.8,65.82,65.71,65.74,50000.0,50.3679,50.3832,50.299,50.322,50000.0
2014-10-23 11:40:00,65.74,65.75,65.67,65.72,37600.0,50.322,50.3297,50.2684,50.3067,37600.0
2014-10-23 11:45:00,65.72,65.74,65.66,65.72,34300.0,50.3067,50.322,50.2608,50.3067,34300.0
2014-10-23 11:50:00,65.72,65.77,65.69,65.71,40600.0,50.3067,50.345,50.2837,50.299,40600.0
2014-10-23 11:55:00,65.72,65.75,65.62,65.62,24500.0,50.3067,50.3297,50.2302,50.2302,24500.0
2014-10-23 12:00:00,65.63,65.72,65.61,65.63,17800.0,50.2378,50.3067,50.2225,50.2378,17800.0
2014-10-23 12:05:00,65.63,65.67,65.63,65.67,26800.0,50.2378,50.2684,50.2378,50.2684,26800.0
2014-10-23 12:10:00,65.66,65.68,65.65,65.65,17600.0,50.2608,50.2761,50.2531,50.2531,17600.0
2014-10-23 12:15:00,65.65,65.65,65.59,65.6,23300.0,50.2531,50.2531,50.2072,50.2148,23300.0
2014-10-23 12:20:00,65.61,65.68,65.61,65.64,30100.0,50.2225,50.2761,50.2225,50.2455,30100.0
2014-10-23 12:25:00,65.65,65.8,65.65,65.8,63600.0,50.2531,50.3679,50.2531,50.3679,63600.0
2014-10-23 12:30:00,65.79,65.79,65.73,65.78,53500.0,50.3603,50.3603,50.3144,50.3526,53500.0
2014-10-23 12:35:00,65.79,65.79,65.72,65.77,26100.0,50.3603,50.3603,50.3067,50.345,26100.0
2014-10-23 12:40:00,65.76,65.78,65.74,65.75,34100.0,50.3373,50.3526,50.322,50.3297,34100.0
2014-10-23 12:45:00,65.76,65.78,65.74,65.76,39500.0,50.3373,50.3526,50.322,50.3373,39500.0
2014-10-23 12:50:00,65.76,65.8,65.74,65.77,30200.0,50.3373,50.3679,50.322,50.345,30200.0
2014-10-23 12:55:00,65.76,65.76,65.69,65.74,28100.0,50.3373,50.3373,50.2837,50.322,28100.0
2014-10-23 13:00:00,65.74,65.78,65.73,65.77,27800.0,50.322,50.3526,50.3144,50.345,27800.0
2014-10-23 13:05:00,65.76,65.83,65.76,65.81,39700.0,50.3373,50.3909,50.3373,50.3756,39700.0
2014-10-23 13:10:00,65.82,65.82,65.75,65.78,21000.0,50.3832,50.3832,50.3297,50.3526,21000.0
2014-10-23 13:15:00,65.77,65.8,65.77,65.77,16000.0,50.345,50.3679,50.345,50.345,16000.0
2014-10-23 13:20:00,65.76,65.8,65.73,65.79,54700.0,50.3373,50.3679,50.3144,50.3603,54700.0
2014-10-23 13:25:00,65.8,65.83,65.75,65.8,62300.0,50.3679,50.3909,50.3297,50.3679,62300.0
2014-10-23 13:30:00,65.8,65.82,65.78,65.81,130600.0,50.3679,50.3832,50.3526,50.3756,130600.0
2014-10-23 13:35:00,65.81,65.84,65.78,65.82,90400.0,50.3756,50.3986,50.3526,50.3832,90400.0
2014-10-23 13:40:00,65.81,65.84,65.78,65.83,61800.0,50.3756,50.3986,50.3526,50.3909,61800.0
2014-10-23 13:45:00,65.83,65.85,65.78,65.83,110100.0,50.3909,50.4062,50.3526,50.3909,110100.0
2014-10-23 13:50:00,65.83,65.84,65.73,65.79,41700.0,50.3909,50.3986,50.3144,50.3603,41700.0
2014-10-23 13:55:00,65.79,65.82,65.73,65.74,76200.0,50.3603,50.3832,50.3144,50.322,76200.0
2014-10-23 14:00:00,65.73,65.86,65.7,65.81,94200.0,50.3144,50.4139,50.2914,50.3756,94200.0
2014-10-23 14:05:00,65.81,65.82,65.75,65.81,51800.0,50.3756,50.3832,50.3297,50.3756,51800.0
2014-10-23 14:10:00,65.81,65.83,65.79,65.81,76400.0,50.3756,50.3909,50.3603,50.3756,76400.0
2014-10-23 14:15:00,65.82,65.83,65.8,65.83,65900.0,50.3832,50.3909,50.3679,50.3909,65900.0
2014-10-23 14:20:00,65.83,65.86,65.8,65.86,43800.0,50.3909,50.4139,50.3679,50.4139,43800.0
2014-10-23 14:25:00,65.86,65.86,65.81,65.84,119700.0,50.4139,50.4139,50.3756,50.3986,119700.0
2014-10-23 14:30:00,65.84,65.85,65.81,65.84,61100.0,50.3986,50.4062,50.3756,50.3986,61100.0
2014-10-23 14:35:00,65.84,65.85,65.82,65.83,56400.0,50.3986,50.4062,50.3832,50.3909,56400.0
2014-10-23 14:40:00,65.83,65.84,65.81,65.83,34800.0,50.3909,50.3986,50.3756,50.3909,34800.0
2014-10-23 14:45:00,65.84,65.85,65.78,65.83,346300.0,50.3986,50.4062,50.3526,50.3909,346300.0
2014-10-23 14:50:00,65.83,65.84,65.72,65.78,198800.0,50.3909,50.3986,50.3067,50.3526,198800.0
2014-10-23 14:55:00,65.77,65.77,65.51,65.74,177500.0,50.345,50.345,50.146,50.322,177500.0
2014-10-23 15:00:00,65.75,65.75,65.54,65.54,82000.0,50.3297,50.3297,50.1689,50.1689,82000.0
2014-10-23 15:05:00,65.54,65.66,65.54,65.58,44000.0,50.1689,50.2608,50.1689,50.1995,44000.0
2014-10-23 15:10:00,65.58,65.62,65.52,65.52,73100.0,50.1995,50.2302,50.1536,50.1536,73100.0
2014-10-23 15:15:00,65.51,65.57,65.45,65.52,61900.0,50.146,50.1919,50.1,50.1536,61900.0
2014-10-23 15:20:00,65.51,65.6,65.49,65.55,50000.0,50.146,50.2148,50.1306,50.1766,50000.0
2014-10-23 15:25:00,65.53,65.54,65.45,65.5,63600.0,50.1613,50.1689,50.1,50.1383,63600.0
2014-10-23 15:30:00,65.49,65.7,65.48,65.7,36500.0,50.1306,50.2914,50.123,50.2914,36500.0
2014-10-23 15:35:00,65.7,65.71,65.57,65.63,62800.0,50.2914,50.299,50.1919,50.2378,62800.0
2014-10-23 15:40:00,65.64,65.7,65.57,65.69,150000.0,50.2455,50.2914,50.1919,50.2837,150000.0
2014-10-23 15:45:00,65.69,65.71,65.64,65.68,127300.0,50.2837,50.299,50.2455,50.2761,127300.0
2014-10-23 15:50:00,65.68,65.71,65.56,65.56,149300.0,50.2761,50.299,50.1842,50.1842,149300.0
2014-10-23 15:55:00,65.57,65.63,65.49,65.6,323100.0,50.1919,50.2378,50.1306,50.2148,323100.0
2014-10-24 09:30:00,65.75,65.83,65.73,65.75,125200.0,50.3297,50.3909,50.3144,50.3297,125200.0
2014-10-24 09:35:00,65.75,65.94,65.7,65.8,103300.0,50.3297,50.4751,50.2914,50.3679,103300.0
2014-10-24 09:40:00,65.8,65.89,65.79,65.81,30400.0,50.3679,50.4368,50.3603,50.3756,30400.0
2014-10-24 09:45:00,65.81,65.83,65.75,65.76,73400.0,50.3756,50.3909,50.3297,50.3373,73400.0
2014-10-24 09:50:00,65.76,65.78,65.75,65.75,88700.0,50.3373,50.3526,50.3297,50.3297,88700.0
2014-10-24 09:55:00,65.76,65.83,65.74,65.8,48400.0,50.3373,50.3909,50.322,50.3679,48400.0
2014-10-24 10:00:00,65.8,65.84,65.7,65.76,54000.0,50.3679,50.3986,50.2914,50.3373,54000.0
2014-10-24 10:05:00,65.77,65.79,65.65,65.78,68400.0,50.345,50.3603,50.2531,50.3526,68400.0
2014-10-24 10:10:00,65.77,65.86,65.73,65.76,52700.0,50.345,50.4139,50.3144,50.3373,52700.0
2014-10-24 10:15:00,65.76,65.84,65.74,65.76,35400.0,50.3373,50.3986,50.322,50.3373,35400.0
2014-10-24 10:20:00,65.77,65.8,65.72,65.74,28000.0,50.345,50.3679,50.3067,50.322,28000.0
2014-10-24 10:25:00,65.74,65.77,65.71,65.75,70300.0,50.322,50.345,50.299,50.3297,70300.0
2014-10-24 10:30:00,65.75,65.83,65.74,65.8,47800.0,50.3297,50.3909,50.322,50.3679,47800.0
2014-10-24 10:35:00,65.81,65.89,65.8,65.82,159900.0,50.3756,50.4368,50.3679,50.3832,159900.0
2014-10-24 10:40:00,65.83,65.86,65.78,65.82,87700.0,50.3909,50.4139,50.3526,50.3832,87700.0
2014-10-24 10:45:00,65.82,65.86,65.81,65.84,52300.0,50.3832,50.4139,50.3756,50.3986,52300.0
2014-10-24 10:50:00,65.83,65.87,65.81,65.83,64200.0,50.3909,50.4215,50.3756,50.3909,64200.0
2014-10-24 10:55:00,65.83,65.86,65.81,65.82,43500.0,50.3909,50.4139,50.3756,50.3832,43500.0
2014-10-24 11:00:00,65.82,65.84,65.77,65.82,49700.0,50.3832,50.3986,50.345,50.3832,49700.0
2014-10-24 11:05:00,65.83,65.86,65.76,65.76,28200.0,50.3909,50.4139,50.3373,50.3373,28200.0
2014-10-24 11:10:00,65.77,65.85,65.77,65.8,20300.0,50.345,50.4062,50.345,50.3679,20300.0
2014-10-24 11:15:00,65.8,65.93,65.8,65.91,28600.0,50.3679,50.4675,50.3679,50.4521,28600.0
2014-10-24 11:20:00,65.9,65.94,65.81,65.81,22400.0,50.4445,50.4751,50.3756,50.3756,22400.0
2014-10-24 11:25:00,65.82,65.83,65.74,65.76,37800.0,50.3832,50.3909,50.322,50.3373,37800.0
2014-10-24 11:30:00,65.76,65.89,65.75,65.84,107900.0,50.3373,50.4368,50.3297,50.3986,107900.0
2014-10-24 11:35:00,65.83,65.89,65.78,65.88,35600.0,50.3909,50.4368,50.3526,50.4292,35600.0
2014-10-24 11:40:00,65.88,65.97,65.86,65.97,26600.0,50.4292,50.4981,50.4139,50.4981,26600.0
2014-10-24 11:45:00,65.96,65.99,65.94,65.95,15500.0,50.4904,50.5134,50.4751,50.4828,15500.0
2014-10-24 11:50:00,65.95,65.97,65.91,65.93,21800.0,50.4828,50.4981,50.4521,50.4675,21800.0
2014-10-24 11:55:00,65.93,65.94,65.9,65.94,25900.0,50.4675,50.4751,50.4445,50.4751,25900.0
2014-10-24 12:00:00,65.93,65.97,65.92,65.95,27200.0,50.4675,50.4981,50.4598,50.4828,27200.0
2014-10-24 12:05:00,65.94,65.95,65.91,65.93,25100.0,50.4751,50.4828,50.4521,50.4675,25100.0
2014-10-24 12:10:00,65.93,65.97,65.92,65.95,18900.0,50.4675,50.4981,50.4598,50.4828,18900.0
2014-10-24 12:15:00,65.95,66.0,65.95,65.98,47100.0,50.4828,50.521,50.4828,50.5057,47100.0
2014-10-24 12:20:00,65.98,65.99,65.98,65.98,21200.0,50.5057,50.5134,50.5057,50.5057,21200.0
2014-10-24 12:25:00,65.98,66.05,65.98,66.03,172900.0,50.5057,50.5593,50.5057,50.544,172900.0
2014-10-24 12:30:00,66.03,66.05,66.02,66.05,26000.0,50.544,50.5593,50.5363,50.5593,26000.0
2014-10-24 12:35:00,66.05,66.05,66.02,66.04,38700.0,50.5593,50.5593,50.5363,50.5517,38700.0
2014-10-24 12:40:00,66.04,66.06,66.02,66.04,25700.0,50.5517,50.567,50.5363,50.5517,25700.0
2014-10-24 12:45:00,66.04,66.06,66.02,66.04,26400.0,50.5517,50.567,50.5363,50.5517,26400.0
2014-10-24 12:50:00,66.05,66.05,65.98,66.03,106500.0,50.5593,50.5593,50.5057,50.544,106500.0
2014-10-24 12:55:00,66.03,66.05,66.0,66.04,37900.0,50.544,50.5593,50.521,50.5517,37900.0
2014-10-24 13:00:00,66.05,66.08,66.02,66.03,26200.0,50.5593,50.5823,50.5363,50.544,26200.0
2014-10-24 13:05:00,66.03,66.06,66.01,66.05,70100.0,50.544,50.567,50.5287,50.5593,70100.0
2014-10-24 13:10:00,66.04,66.1,66.03,66.06,141000.0,50.5517,50.5976,50.544,50.567,141000.0
2014-10-24 13:15:00,66.07,66.08,66.01,66.03,42800.0,50.5746,50.5823,50.5287,50.544,42800.0
2014-10-24 13:20:00,66.02,66.08,66.02,66.04,28100.0,50.5363,50.5823,50.5363,50.5517,28100.0
2014-10-24 13:25:00,66.04,66.15,66.04,66.14,102600.0,50.5517,50.6359,50.5517,50.6282,102600.0
2014-10-24 13:30:00,66.14,66.2,66.12,66.19,66100.0,50.6282,50.6741,50.6129,50.6665,66100.0
2014-10-24 13:35:00,66.2,66.25,66.18,66.24,36000.0,50.6741,50.7124,50.6588,50.7047,36000.0
2014-10-24 13:40:00,66.23,66.27,66.18,66.18,34800.0,50.6971,50.7277,50.6588,50.6588,34800.0
2014-10-24 13:45:00,66.18,66.24,66.18,66.2,104800.0,50.6588,50.7047,50.6588,50.6741,104800.0
2014-10-24 13:50:00,66.2,66.27,66.18,66.26,30200.0,50.6741,50.7277,50.6588,50.7201,30200.0
2014-10-24 13:55:00,66.26,66.26,66.21,66.23,52200.0,50.7201,50.7201,50.6818,50.6971,52200.0
2014-10-24 14:00:00,66.22,66.24,66.2,66.24,53800.0,50.6894,50.7047,50.6741,50.7047,53800.0
2014-10-24 14:05:00,66.24,66.29,66.22,66.26,144600.0,50.7047,50.743,50.6894,50.7201,144600.0
2014-10-24 14:10:00,66.26,66.27,66.21,66.23,262400.0,50.7201,50.7277,50.6818,50.6971,262400.0
2014-10-24 14:15:00,66.23,66.28,66.21,66.25,140200.0,50.6971,50.7354,50.6818,50.7124,140200.0
2014-10-24 14:20:00,66.26,66.37,66.24,66.37,138300.0,50.7201,50.8043,50.7047,50.8043,138300.0
2014-10-24 14:25:00,66.36,66.39,66.27,66.29,57600.0,50.7966,50.8196,50.7277,50.743,57600.0
2014-10-24 14:30:00,66.3,66.34,66.29,66.34,73800.0,50.7507,50.7813,50.743,50.7813,73800.0
2014-10-24 14:35:00,66.33,66.36,66.31,66.33,27200.0,50.7736,50.7966,50.7583,50.7736,27200.0
2014-10-24 14:40:00,66.33,66.39,66.32,66.38,27200.0,50.7736,50.8196,50.766,50.8119,27200.0
2014-10-24 14:45:00,66.38,66.41,66.37,66.41,33100.0,50.8119,50.8349,50.8043,50.8349,33100.0
2014-10-24 14:50:00,66.4,66.41,66.36,66.38,46600.0,50.8272,50.8349,50.7966,50.8119,46600.0
2014-10-24 14:55:00,66.38,66.42,66.37,66.4,39900.0,50.8119,50.8425,50.8043,50.8272,39900.0
2014-10-24 15:00:00,66.39,66.44,66.37,66.41,34400.0,50.8196,50.8578,50.8043,50.8349,34400.0
2014-10-24 15:05:00,66.41,66.41,66.34,66.37,34400.0,50.8349,50.8349,50.7813,50.8043,34400.0
2014-10-24 15:10:00,66.37,66.37,66.27,66.28,37600.0,50.8043,50.8043,50.7277,50.7354,37600.0
2014-10-24 15:15:00,66.28,66.34,66.25,66.34,49700.0,50.7354,50.7813,50.7124,50.7813,49700.0
2014-10-24 15:20:00,66.34,66.39,66.31,66.39,87800.0,50.7813,50.8196,50.7583,50.8196,87800.0
2014-10-24 15:25:00,66.39,66.46,66.39,66.45,126300.0,50.8196,50.8732,50.8196,50.8655,126300.0
2014-10-24 15:30:00,66.45,66.45,66.38,66.44,147600.0,50.8655,50.8655,50.8119,50.8578,147600.0
2014-10-24 15:35:00,66.44,66.44,66.38,66.4,66600.0,50.8578,50.8578,50.8119,50.8272,66600.0
2014-10-24 15:40:00,66.4,66.47,66.39,66.45,83400.0,50.8272,50.8808,50.8196,50.8655,83400.0
2014-10-24 15:45:00,66.45,66.5,66.44,66.5,235500.0,50.8655,50.9038,50.8578,50.9038,235500.0
2014-10-24 15:50:00,66.49,66.53,66.48,66.52,245600.0,50.8961,50.9267,50.8885,50.9191,245600.0
2014-10-24 15:55:00,66.51,66.6,66.51,66.54,410200.0,50.9114,50.9803,50.9114,50.9344,410200.0
2014-10-27 09:30:00,66.42,66.56,65.51,66.46,103200.0,50.8425,50.9497,50.146,50.8732,103200.0
2014-10-27 09:35:00,66.47,66.65,66.36,66.48,64900.0,50.8808,51.0186,50.7966,50.8885,64900.0
2014-10-27 09:40:00,66.48,66.55,66.42,66.51,55100.0,50.8885,50.942,50.8425,50.9114,55100.0
2014-10-27 09:45:00,66.48,66.55,66.4,66.51,38700.0,50.8885,50.942,50.8272,50.9114,38700.0
2014-10-27 09:50:00,66.48,66.48,66.33,66.39,25500.0,50.8885,50.8885,50.7736,50.8196,25500.0
2014-10-27 09:55:00,66.38,66.44,66.32,66.38,21700.0,50.8119,50.8578,50.766,50.8119,21700.0
2014-10-27 10:00:00,66.38,66.41,66.28,66.3,42600.0,50.8119,50.8349,50.7354,50.7507,42600.0
2014-10-27 10:05:00,66.29,66.46,66.29,66.46,26400.0,50.743,50.8732,50.743,50.8732,26400.0
2014-10-27 10:10:00,66.47,66.6,66.47,66.59,34400.0,50.8808,50.9803,50.8808,50.9727,34400.0
2014-10-27 10:15:00,66.59,66.66,66.58,66.63,33400.0,50.9727,51.0262,50.965,51.0033,33400.0
2014-10-27 10:20:00,66.64,66.69,66.61,66.67,35700.0,51.0109,51.0492,50.988,51.0339,35700.0
2014-10-27 10:25:00,66.67,66.68,66.62,66.63,58100.0,51.0339,51.0416,50.9956,51.0033,58100.0
2014-10-27 10:30:00,66.61,66.62,66.56,66.59,32900.0,50.988,50.9956,50.9497,50.9727,32900.0
2014-10-27 10:35:00,66.58,66.59,66.53,66.57,28900.0,50.965,50.9727,50.9267,50.9574,28900.0
2014-10-27 10:40:00,66.57,66.69,66.54,66.67,84000.0,50.9574,51.0492,50.9344,51.0339,84000.0
2014-10-27 10:45:00,66.67,66.7,66.63,66.67,55300.0,51.0339,51.0569,51.0033,51.0339,55300.0
2014-10-27 10:50:00,66.67,66.68,66.56,66.58,21300.0,51.0339,51.0416,50.9497,50.965,21300.0
2014-10-27 10:55:00,66.58,66.59,66.53,66.54,24600.0,50.965,50.9727,50.9267,50.9344,24600.0
2014-10-27 11:00:00,66.54,66.56,66.51,66.56,20300.0,50.9344,50.9497,50.9114,50.9497,20300.0
2014-10-27 11:05:00,66.57,66.62,66.56,66.61,25300.0,50.9574,50.9956,50.9497,50.988,25300.0
2014-10-27 11:10:00,66.62,66.69,66.59,66.59,32500.0,50.9956,51.0492,50.9727,50.9727,32500.0
2014-10-27 11:15:00,66.59,66.62,66.53,66.57,26200.0,50.9727,50.9956,50.9267,50.9574,26200.0
2014-10-27 11:20:00,66.57,66.58,66.51,66.55,31000.0,50.9574,50.965,50.9114,50.942,31000.0
2014-10-27 11:25:00,66.55,66.62,66.55,66.59,23400.0,50.942,50.9956,50.942,50.9727,23400.0
2014-10-27 11:30:00,66.59,66.66,66.59,66.61,50900.0,50.9727,51.0262,50.9727,50.988,50900.0
2014-10-27 11:35:00,66.6,66.6,66.46,66.5,52000.0,50.9803,50.9803,50.8732,50.9038,52000.0
2014-10-27 11:40:00,66.5,66.51,66.44,66.48,33700.0,50.9038,50.9114,50.8578,50.8885,33700.0
2014-10-27 11:45:00,66.48,66.48,66.37,66.39,33500.0,50.8885,50.8885,50.8043,50.8196,33500.0
2014-10-27 11:50:00,66.39,66.39,66.27,66.29,54000.0,50.8196,50.8196,50.7277,50.743,54000.0
2014-10-27 11:55:00,66.31,66.34,66.28,66.3,29000.0,50.7583,50.7813,50.7354,50.7507,29000.0
2014-10-27 12:00:00,66.3,66.36,66.29,66.34,41300.0,50.7507,50.7966,50.743,50.7813,41300.0
2014-10-27 12:05:00,66.34,66.46,66.34,66.42,38600.0,50.7813,50.8732,50.7813,50.8425,38600.0
2014-10-27 12:10:00,66.42,66.48,66.42,66.48,17000.0,50.8425,50.8885,50.8425,50.8885,17000.0
2014-10-27 12:15:00,66.48,66.49,66.42,66.48,38600.0,50.8885,50.8961,50.8425,50.8885,38600.0
2014-10-27 12:20:00,66.49,66.51,66.42,66.43,30800.0,50.8961,50.9114,50.8425,50.8502,30800.0
2014-10-27 12:25:00,66.43,66.51,66.41,66.46,46600.0,50.8502,50.9114,50.8349,50.8732,46600.0
2014-10-27 12:30:00,66.47,66.48,66.41,66.43,40500.0,50.8808,50.8885,50.8349,50.8502,40500.0
2014-10-27 12:35:00,66.44,66.51,66.43,66.48,35300.0,50.8578,50.9114,50.8502,50.8885,35300.0
2014-10-27 12:40:00,66.47,66.49,66.43,66.49,32200.0,50.8808,50.8961,50.8502,50.8961,32200.0
2014-10-27 12:45:00,66.5,66.55,66.45,66.49,27700.0,50.9038,50.942,50.8655,50.8961,27700.0
2014-10-27 12:50:00,66.49,66.49,66.42,66.43,31600.0,50.8961,50.8961,50.8425,50.8502,31600.0
2014-10-27 12:55:00,66.43,66.46,66.42,66.44,31500.0,50.8502,50.8732,50.8425,50.8578,31500.0
2014-10-27 13:00:00,66.44,66.55,66.44,66.53,37100.0,50.8578,50.942,50.8578,50.9267,37100.0
2014-10-27 13:05:00,66.53,66.57,66.53,66.53,31000.0,50.9267,50.9574,50.9267,50.9267,31000.0
2014-10-27 13:10:00,66.53,66.57,66.5,66.56,59000.0,50.9267,50.9574,50.9038,50.9497,59000.0
2014-10-27 13:15:00,66.57,66.59,66.54,66.57,22800.0,50.9574,50.9727,50.9344,50.9574,22800.0
2014-10-27 13:20:00,66.58,66.6,66.54,66.54,26500.0,50.965,50.9803,50.9344,50.9344,26500.0
2014-10-27 13:25:00,66.54,66.54,66.48,66.51,111100.0,50.9344,50.9344,50.8885,50.9114,111100.0
2014-10-27 13:30:00,66.51,66.55,66.5,66.52,50000.0,50.9114,50.942,50.9038,50.9191,50000.0
2014-10-27 13:35:00,66.53,66.54,66.48,66.49,158800.0,50.9267,50.9344,50.8885,50.8961,158800.0
2014-10-27 13:40:00,66.5,66.5,66.48,66.49,27100.0,50.9038,50.9038,50.8885,50.8961,27100.0
2014-10-27 13:45:00,66.48,66.48,66.43,66.43,42900.0,50.8885,50.8885,50.8502,50.8502,42900.0
2014-10-27 13:50:00,66.44,66.44,66.4,66.42,28300.0,50.8578,50.8578,50.8272,50.8425,28300.0
2014-10-27 13:55:00,66.41,66.44,66.38,66.4,66900.0,50.8349,50.8578,50.8119,50.8272,66900.0
2014-10-27 14:00:00,66.39,66.39,66.31,66.33,37000.0,50.8196,50.8196,50.7583,50.7736,37000.0
2014-10-27 14:05:00,66.33,66.36,66.32,66.35,73400.0,50.7736,50.7966,50.766,50.7889,73400.0
2014-10-27 14:10:00,66.35,66.39,66.34,66.37,37900.0,50.7889,50.8196,50.7813,50.8043,37900.0
2014-10-27 14:15:00,66.37,66.41,66.36,66.4,37800.0,50.8043,50.8349,50.7966,50.8272,37800.0
2014-10-27 14:20:00,66.41,66.42,66.34,66.35,38600.0,50.8349,50.8425,50.7813,50.7889,38600.0
2014-10-27 14:25:00,66.34,66.35,66.26,66.31,56700.0,50.7813,50.7889,50.7201,50.7583,56700.0
2014-10-27 14:30:00,66.3,66.4,66.27,66.4,54000.0,50.7507,50.8272,50.7277,50.8272,54000.0
2014-10-27 14:35:00,66.4,66.42,66.35,66.41,50900.0,50.8272,50.8425,50.7889,50.8349,50900.0
2014-10-27 14:40:00,66.41,66.44,66.39,66.43,57200.0,50.8349,50.8578,50.8196,50.8502,57200.0
2014-10-27 14:45:00,66.42,66.47,66.4,66.43,76000.0,50.8425,50.8808,50.8272,50.8502,76000.0
2014-10-27 14:50:00,66.43,66.5,66.36,66.36,70200.0,50.8502,50.9038,50.7966,50.7966,70200.0
2014-10-27 14:55:00,66.37,66.42,66.36,66.41,155200.0,50.8043,50.8425,50.7966,50.8349,155200.0
2014-10-27 15:00:00,66.42,66.45,66.41,66.43,59400.0,50.8425,50.8655,50.8349,50.8502,59400.0
2014-10-27 15:05:00,66.43,66.47,66.39,66.45,149000.0,50.8502,50.8808,50.8196,50.8655,149000.0
2014-10-27 15:10:00,66.45,66.5,66.43,66.45,104100.0,50.8655,50.9038,50.8502,50.8655,104100.0
2014-10-27 15:15:00,66.45,66.49,66.43,66.48,49700.0,50.8655,50.8961,50.8502,50.8885,49700.0
2014-10-27 15:20:00,66.48,66.48,66.4,66.41,54500.0,50.8885,50.8885,50.8272,50.8349,54500.0
2014-10-27 15:25:00,66.41,66.42,66.34,66.34,117100.0,50.8349,50.8425,50.7813,50.7813,117100.0
2014-10-27 15:30:00,66.34,66.36,66.29,66.33,145100.0,50.7813,50.7966,50.743,50.7736,145100.0
2014-10-27 15:35:00,66.33,66.34,66.3,66.32,110000.0,50.7736,50.7813,50.7507,50.766,110000.0
2014-10-27 15:40:00,66.31,66.38,66.3,66.37,202400.0,50.7583,50.8119,50.7507,50.8043,202400.0
2014-10-27 15:45:00,66.37,66.37,66.32,66.34,154100.0,50.8043,50.8043,50.766,50.7813,154100.0
2014-10-27 15:50:00,66.34,66.34,66.16,66.27,469400.0,50.7813,50.7813,50.6435,50.7277,469400.0
2014-10-27 15:55:00,66.26,66.32,66.25,66.28,315000.0,50.7201,50.766,50.7124,50.7354,315000.0
2014-10-28 09:30:00,66.32,66.53,66.26,66.42,86500.0,50.766,50.9267,50.7201,50.8425,86500.0
2014-10-28 09:35:00,66.44,66.49,66.39,66.4,45200.0,50.8578,50.8961,50.8196,50.8272,45200.0
2014-10-28 09:40:00,66.4,66.43,66.24,66.35,83100.0,50.8272,50.8502,50.7047,50.7889,83100.0
2014-10-28 09:45:00,66.36,66.38,66.31,66.37,21300.0,50.7966,50.8119,50.7583,50.8043,21300.0
2014-10-28 09:50:00,66.38,66.43,66.25,66.3,40300.0,50.8119,50.8502,50.7124,50.7507,40300.0
2014-10-28 09:55:00,66.31,66.31,66.2,66.23,51600.0,50.7583,50.7583,50.6741,50.6971,51600.0
2014-10-28 10:00:00,66.22,66.37,66.22,66.31,65700.0,50.6894,50.8043,50.6894,50.7583,65700.0
2014-10-28 10:05:00,66.31,66.37,66.16,66.19,38200.0,50.7583,50.8043,50.6435,50.6665,38200.0
2014-10-28 10:10:00,66.19,66.31,66.19,66.31,35700.0,50.6665,50.7583,50.6665,50.7583,35700.0
2014-10-28 10:15:00,66.3,66.39,66.27,66.27,39300.0,50.7507,50.8196,50.7277,50.7277,39300.0
2014-10-28 10:20:00,66.26,66.32,66.24,66.31,62300.0,50.7201,50.766,50.7047,50.7583,62300.0
2014-10-28 10:25:00,66.31,66.32,66.27,66.3,36600.0,50.7583,50.766,50.7277,50.7507,36600.0
2014-10-28 10:30:00,66.31,66.32,66.27,66.27,26800.0,50.7583,50.766,50.7277,50.7277,26800.0
2014-10-28 10:35:00,66.27,66.28,66.2,66.21,26600.0,50.7277,50.7354,50.6741,50.6818,26600.0
2014-10-28 10:40:00,66.21,66.31,66.19,66.31,74600.0,50.6818,50.7583,50.6665,50.7583,74600.0
2014-10-28 10:45:00,66.31,66.32,66.24,66.29,60500.0,50.7583,50.766,50.7047,50.743,60500.0
2014-10-28 10:50:00,66.29,66.33,66.28,66.32,36300.0,50.743,50.7736,50.7354,50.766,36300.0
2014-10-28 10:55:00,66.32,66.35,66.31,66.33,15700.0,50.766,50.7889,50.7583,50.7736,15700.0
2014-10-28 11:00:00,66.34,66.42,66.34,66.35,24000.0,50.7813,50.8425,50.7813,50.7889,24000.0
2014-10-28 11:05:00,66.35,66.4,66.33,66.39,15300.0,50.7889,50.8272,50.7736,50.8196,15300.0
2014-10-28 11:10:00,66.38,66.42,66.37,66.4,69500.0,50.8119,50.8425,50.8043,50.8272,69500.0
2014-10-28 11:15:00,66.41,66.45,66.38,66.39,84500.0,50.8349,50.8655,50.8119,50.8196,84500.0
2014-10-28 11:20:00,66.39,66.4,66.31,66.32,24700.0,50.8196,50.8272,50.7583,50.766,24700.0
2014-10-28 11:25:00,66.31,66.36,66.3,66.33,28600.0,50.7583,50.7966,50.7507,50.7736,28600.0
2014-10-28 11:30:00,66.33,66.36,66.29,66.29,43900.0,50.7736,50.7966,50.743,50.743,43900.0
2014-10-28 11:35:00,66.29,66.32,66.25,66.31,17200.0,50.743,50.766,50.7124,50.7583,17200.0
2014-10-28 11:40:00,66.3,66.36,66.29,66.3,15500.0,50.7507,50.7966,50.743,50.7507,15500.0
2014-10-28 11:45:00,66.3,66.33,66.25,66.26,42500.0,50.7507,50.7736,50.7124,50.7201,42500.0
2014-10-28 11:50:00,66.25,66.34,66.24,66.34,56800.0,50.7124,50.7813,50.7047,50.7813,56800.0
2014-10-28 11:55:00,66.34,66.38,66.32,66.36,52600.0,50.7813,50.8119,50.766,50.7966,52600.0
2014-10-28 12:00:00,66.37,66.42,66.37,66.42,68200.0,50.8043,50.8425,50.8043,50.8425,68200.0
2014-10-28 12:05:00,66.42,66.45,66.41,66.44,61600.0,50.8425,50.8655,50.8349,50.8578,61600.0
2014-10-28 12:10:00,66.44,66.46,66.38,66.39,65800.0,50.8578,50.8732,50.8119,50.8196,65800.0
2014-10-28 12:15:00,66.39,66.42,66.38,66.42,74800.0,50.8196,50.8425,50.8119,50.8425,74800.0
2014-10-28 12:20:00,66.41,66.44,66.41,66.42,31600.0,50.8349,50.8578,50.8349,50.8425,31600.0
2014-10-28 12:25:00,66.43,66.44,66.4,66.41,41400.0,50.8502,50.8578,50.8272,50.8349,41400.0
2014-10-28 12:30:00,66.41,66.43,66.4,66.41,28800.0,50.8349,50.8502,50.8272,50.8349,28800.0
2014-10-28 12:35:00,66.41,66.46,66.4,66.42,71400.0,50.8349,50.8732,50.8272,50.8425,71400.0
2014-10-28 12:40:00,66.42,66.42,66.34,66.34,30500.0,50.8425,50.8425,50.7813,50.7813,30500.0
2014-10-28 12:45:00,66.34,66.37,66.28,66.34,39600.0,50.7813,50.8043,50.7354,50.7813,39600.0
2014-10-28 12:50:00,66.34,66.36,66.29,66.33,32700.0,50.7813,50.7966,50.743,50.7736,32700.0
2014-10-28 12:55:00,66.34,66.34,66.3,66.3,14800.0,50.7813,50.7813,50.7507,50.7507,14800.0
2014-10-28 13:00:00,66.31,66.31,66.27,66.31,47700.0,50.7583,50.7583,50.7277,50.7583,47700.0
2014-10-28 13:05:00,66.3,66.31,66.28,66.3,63900.0,50.7507,50.7583,50.7354,50.7507,63900.0
2014-10-28 13:10:00,66.29,66.3,66.27,66.28,27900.0,50.743,50.7507,50.7277,50.7354,27900.0
2014-10-28 13:15:00,66.27,66.28,66.24,66.24,21300.0,50.7277,50.7354,50.7047,50.7047,21300.0
2014-10-28 13:20:00,66.24,66.26,66.23,66.24,48300.0,50.7047,50.7201,50.6971,50.7047,48300.0
2014-10-28 13:25:00,66.23,66.26,66.23,66.26,23800.0,50.6971,50.7201,50.6971,50.7201,23800.0
2014-10-28 13:30:00,66.26,66.29,66.24,66.27,29800.0,50.7201,50.743,50.7047,50.7277,29800.0
2014-10-28 13:35:00,66.27,66.3,66.25,66.28,35900.0,50.7277,50.7507,50.7124,50.7354,35900.0
2014-10-28 13:40:00,66.29,66.37,66.28,66.37,30200.0,50.743,50.8043,50.7354,50.8043,30200.0
2014-10-28 13:45:00,66.36,66.38,66.32,66.35,54800.0,50.7966,50.8119,50.766,50.7889,54800.0
2014-10-28 13:50:00,66.35,66.38,66.34,66.35,27000.0,50.7889,50.8119,50.7813,50.7889,27000.0
2014-10-28 13:55:00,66.35,66.4,66.33,66.4,46000.0,50.7889,50.8272,50.7736,50.8272,46000.0
2014-10-28 14:00:00,66.4,66.42,66.38,66.4,52100.0,50.8272,50.8425,50.8119,50.8272,52100.0
2014-10-28 14:05:00,66.39,66.4,66.35,66.36,50800.0,50.8196,50.8272,50.7889,50.7966,50800.0
2014-10-28 14:10:00,66.36,66.4,66.35,66.4,31800.0,50.7966,50.8272,50.7889,50.8272,31800.0
2014-10-28 14:15:00,66.41,66.42,66.38,66.39,32000.0,50.8349,50.8425,50.8119,50.8196,32000.0
2014-10-28 14:20:00,66.39,66.4,66.3,66.34,85600.0,50.8196,50.8272,50.7507,50.7813,85600.0
2014-10-28 14:25:00,66.34,66.42,66.34,66.42,48900.0,50.7813,50.8425,50.7813,50.8425,48900.0
2014-10-28 14:30:00,66.42,66.47,66.4,66.45,45500.0,50.8425,50.8808,50.8272,50.8655,45500.0
2014-10-28 14:35:00,66.46,66.46,66.41,66.44,69900.0,50.8732,50.8732,50.8349,50.8578,69900.0
2014-10-28 14:40:00,66.43,66.44,66.41,66.44,117100.0,50.8502,50.8578,50.8349,50.8578,117100.0
2014-10-28 14:45:00,66.45,66.45,66.35,66.41,81200.0,50.8655,50.8655,50.7889,50.8349,81200.0
2014-10-28 14:50:00,66.41,66.42,66.38,66.41,101800.0,50.8349,50.8425,50.8119,50.8349,101800.0
2014-10-28 14:55:00,66.4,66.42,66.38,66.4,37800.0,50.8272,50.8425,50.8119,50.8272,37800.0
2014-10-28 15:00:00,66.4,66.51,66.39,66.49,71400.0,50.8272,50.9114,50.8196,50.8961,71400.0
2014-10-28 15:05:00,66.5,66.53,66.49,66.51,51900.0,50.9038,50.9267,50.8961,50.9114,51900.0
2014-10-28 15:10:00,66.51,66.51,66.4,66.41,118300.0,50.9114,50.9114,50.8272,50.8349,118300.0
2014-10-28 15:15:00,66.41,66.49,66.41,66.44,78900.0,50.8349,50.8961,50.8349,50.8578,78900.0
2014-10-28 15:20:00,66.43,66.46,66.37,66.42,124700.0,50.8502,50.8732,50.8043,50.8425,124700.0
2014-10-28 15:25:00,66.42,66.48,66.38,66.46,151500.0,50.8425,50.8885,50.8119,50.8732,151500.0
2014-10-28 15:30:00,66.46,66.53,66.44,66.5,140500.0,50.8732,50.9267,50.8578,50.9038,140500.0
2014-10-28 15:35:00,66.5,66.52,66.49,66.5,93600.0,50.9038,50.9191,50.8961,50.9038,93600.0
2014-10-28 15:40:00,66.5,66.52,66.47,66.5,111600.0,50.9038,50.9191,50.8808,50.9038,111600.0
2014-10-28 15:45:00,66.49,66.5,66.37,66.39,165400.0,50.8961,50.9038,50.8043,50.8196,165400.0
2014-10-28 15:50:00,66.39,66.43,66.37,66.43,154500.0,50.8196,50.8502,50.8043,50.8502,154500.0
2014-10-28 15:55:00,66.43,66.5,66.41,66.49,355000.0,50.8502,50.9038,50.8349,50.8961,355000.0
2014-10-29 09:30:00,66.5,66.5,66.23,66.38,131000.0,50.9038,50.9038,50.6971,50.8119,131000.0
2014-10-29 09:35:00,66.38,66.46,66.34,66.46,141300.0,50.8119,50.8732,50.7813,50.8732,141300.0
2014-10-29 09:40:00,66.48,66.54,66.43,66.54,246200.0,50.8885,50.9344,50.8502,50.9344,246200.0
2014-10-29 09:45:00,66.55,66.63,66.52,66.56,69500.0,50.942,51.0033,50.9191,50.9497,69500.0
2014-10-29 09:50:00,66.56,66.66,66.53,66.59,44700.0,50.9497,51.0262,50.9267,50.9727,44700.0
2014-10-29 09:55:00,66.6,66.81,66.6,66.81,110900.0,50.9803,51.1411,50.9803,51.1411,110900.0
2014-10-29 10:00:00,66.82,66.88,66.79,66.82,115500.0,51.1487,51.1946,51.1258,51.1487,115500.0
2014-10-29 10:05:00,66.81,66.82,66.73,66.77,29300.0,51.1411,51.1487,51.0798,51.1104,29300.0
2014-10-29 10:10:00,66.76,66.87,66.75,66.83,77800.0,51.1028,51.187,51.0951,51.1564,77800.0
2014-10-29 10:15:00,66.82,66.9,66.82,66.9,43500.0,51.1487,51.21,51.1487,51.21,43500.0
2014-10-29 10:20:00,66.9,66.95,66.89,66.95,41600.0,51.21,51.2482,51.2023,51.2482,41600.0
2014-10-29 10:25:00,66.95,67.02,66.94,67.02,118800.0,51.2482,51.3018,51.2406,51.3018,118800.0
2014-10-29 10:30:00,67.01,67.15,67.0,67.15,152800.0,51.2942,51.4013,51.2865,51.4013,152800.0
2014-10-29 10:35:00,67.14,67.21,67.14,67.2,124100.0,51.3937,51.4473,51.3937,51.4396,124100.0
2014-10-29 10:40:00,67.21,67.23,67.19,67.22,134100.0,51.4473,51.4626,51.4319,51.4549,134100.0
2014-10-29 10:45:00,67.23,67.24,67.08,67.1,153900.0,51.4626,51.4702,51.3477,51.3631,153900.0
2014-10-29 10:50:00,67.11,67.21,67.1,67.2,47200.0,51.3707,51.4473,51.3631,51.4396,47200.0
2014-10-29 10:55:00,67.2,67.22,67.19,67.21,77500.0,51.4396,51.4549,51.4319,51.4473,77500.0
2014-10-29 11:00:00,67.22,67.28,67.16,67.2,181100.0,51.4549,51.5008,51.409,51.4396,181100.0
2014-10-29 11:05:00,67.19,67.32,67.19,67.3,70000.0,51.4319,51.5315,51.4319,51.5161,70000.0
2014-10-29 11:10:00,67.3,67.36,67.3,67.34,63300.0,51.5161,51.5621,51.5161,51.5468,63300.0
2014-10-29 11:15:00,67.34,67.34,67.28,67.3,58000.0,51.5468,51.5468,51.5008,51.5161,58000.0
2014-10-29 11:20:00,67.28,67.31,67.26,67.28,74000.0,51.5008,51.5238,51.4855,51.5008,74000.0
2014-10-29 11:25:00,67.28,67.3,67.2,67.2,93800.0,51.5008,51.5161,51.4396,51.4396,93800.0
2014-10-29 11:30:00,67.19,67.22,67.17,67.2,34900.0,51.4319,51.4549,51.4166,51.4396,34900.0
2014-10-29 11:35:00,67.19,67.21,67.19,67.2,36900.0,51.4319,51.4473,51.4319,51.4396,36900.0
2014-10-29 11:40:00,67.2,67.24,67.17,67.19,123800.0,51.4396,51.4702,51.4166,51.4319,123800.0
2014-10-29 11:45:00,67.2,67.24,67.19,67.22,42600.0,51.4396,51.4702,51.4319,51.4549,42600.0
2014-10-29 11:50:00,67.22,67.25,67.19,67.21,74600.0,51.4549,51.4779,51.4319,51.4473,74600.0
2014-10-29 11:55:00,67.22,67.26,67.2,67.26,48800.0,51.4549,51.4855,51.4396,51.4855,48800.0
2014-10-29 12:00:00,67.26,67.26,67.14,67.15,92400.0,51.4855,51.4855,51.3937,51.4013,92400.0
2014-10-29 12:05:00,67.15,67.19,67.13,67.15,82900.0,51.4013,51.4319,51.386,51.4013,82900.0
2014-10-29 12:10:00,67.14,67.14,67.05,67.05,68200.0,51.3937,51.3937,51.3248,51.3248,68200.0
2014-10-29 12:15:00,67.05,67.06,66.99,67.04,52500.0,51.3248,51.3324,51.2789,51.3171,52500.0
2014-10-29 12:20:00,67.04,67.08,67.0,67.01,86400.0,51.3171,51.3477,51.2865,51.2942,86400.0
2014-10-29 12:25:00,67.01,67.03,67.0,67.0,27000.0,51.2942,51.3095,51.2865,51.2865,27000.0
2014-10-29 12:30:00,67.01,67.02,66.97,67.0,56100.0,51.2942,51.3018,51.2635,51.2865,56100.0
2014-10-29 12:35:00,67.0,67.05,66.99,67.0,45500.0,51.2865,51.3248,51.2789,51.2865,45500.0
2014-10-29 12:40:00,67.0,67.03,66.99,67.01,85500.0,51.2865,51.3095,51.2789,51.2942,85500.0
2014-10-29 12:45:00,67.01,67.01,66.95,66.99,42500.0,51.2942,51.2942,51.2482,51.2789,42500.0
2014-10-29 12:50:00,67.0,67.04,67.0,67.0,141800.0,51.2865,51.3171,51.2865,51.2865,141800.0
2014-10-29 12:55:00,67.0,67.03,66.99,67.0,23100.0,51.2865,51.3095,51.2789,51.2865,23100.0
2014-10-29 13:00:00,67.0,67.01,66.99,67.0,39500.0,51.2865,51.2942,51.2789,51.2865,39500.0
2014-10-29 13:05:00,67.0,67.03,66.99,67.0,37400.0,51.2865,51.3095,51.2789,51.2865,37400.0
2014-10-29 13:10:00,67.0,67.02,67.0,67.0,66400.0,51.2865,51.3018,51.2865,51.2865,66400.0
2014-10-29 13:15:00,67.01,67.03,67.0,67.02,32800.0,51.2942,51.3095,51.2865,51.3018,32800.0
2014-10-29 13:20:00,67.02,67.08,67.01,67.06,45100.0,51.3018,51.3477,51.2942,51.3324,45100.0
2014-10-29 13:25:00,67.07,67.12,67.07,67.12,39200.0,51.3401,51.3784,51.3401,51.3784,39200.0
2014-10-29 13:30:00,67.12,67.13,67.11,67.12,41700.0,51.3784,51.386,51.3707,51.3784,41700.0
2014-10-29 13:35:00,67.13,67.13,67.05,67.07,68000.0,51.386,51.386,51.3248,51.3401,68000.0
2014-10-29 13:40:00,67.08,67.08,67.04,67.06,81500.0,51.3477,51.3477,51.3171,51.3324,81500.0
2014-10-29 13:45:00,67.06,67.12,67.01,67.12,80600.0,51.3324,51.3784,51.2942,51.3784,80600.0
2014-10-29 13:50:00,67.12,67.16,67.11,67.16,44400.0,51.3784,51.409,51.3707,51.409,44400.0
2014-10-29 13:55:00,67.15,67.24,67.15,67.23,75600.0,51.4013,51.4702,51.4013,51.4626,75600.0
2014-10-29 14:00:00,67.23,67.23,67.01,67.09,95600.0,51.4626,51.4626,51.2942,51.3554,95600.0
2014-10-29 14:05:00,67.09,67.15,67.0,67.11,93300.0,51.3554,51.4013,51.2865,51.3707,93300.0
2014-10-29 14:10:00,67.09,67.15,67.03,67.06,49900.0,51.3554,51.4013,51.3095,51.3324,49900.0
2014-10-29 14:15:00,67.06,67.06,66.9,66.95,125700.0,51.3324,51.3324,51.21,51.2482,125700.0
2014-10-29 14:20:00,66.95,67.08,66.95,67.07,88400.0,51.2482,51.3477,51.2482,51.3401,88400.0
2014-10-29 14:25:00,67.06,67.16,67.04,67.13,57200.0,51.3324,51.409,51.3171,51.386,57200.0
2014-10-29 14:30:00,67.12,67.16,66.95,67.05,55800.0,51.3784,51.409,51.2482,51.3248,55800.0
2014-10-29 14:35:00,67.05,67.09,66.95,66.95,42200.0,51.3248,51.3554,51.2482,51.2482,42200.0
2014-10-29 14:40:00,66.95,67.03,66.94,66.94,51400.0,51.2482,51.3095,51.2406,51.2406,51400.0
2014-10-29 14:45:00,66.95,66.95,66.82,66.85,38600.0,51.2482,51.2482,51.1487,51.1717,38600.0
2014-10-29 14:50:00,66.84,66.84,66.75,66.81,43500.0,51.164,51.164,51.0951,51.1411,43500.0
2014-10-29 14:55:00,66.81,66.94,66.8,66.92,75500.0,51.1411,51.2406,51.1334,51.2253,75500.0
2014-10-29 15:00:00,66.92,66.93,66.79,66.8,119600.0,51.2253,51.2329,51.1258,51.1334,119600.0
2014-10-29 15:05:00,66.8,66.83,66.73,66.74,108600.0,51.1334,51.1564,51.0798,51.0875,108600.0
2014-10-29 15:10:00,66.75,66.76,66.67,66.75,73000.0,51.0951,51.1028,51.0339,51.0951,73000.0
2014-10-29 15:15:00,66.74,66.89,66.72,66.88,45000.0,51.0875,51.2023,51.0722,51.1946,45000.0
2014-10-29 15:20:00,66.89,66.91,66.84,66.84,66400.0,51.2023,51.2176,51.164,51.164,66400.0
2014-10-29 15:25:00,66.84,66.88,66.81,66.87,119900.0,51.164,51.1946,51.1411,51.187,119900.0
2014-10-29 15:30:00,66.87,67.18,66.87,67.08,137500.0,51.187,51.4243,51.187,51.3477,137500.0
2014-10-29 15:35:00,67.08,67.16,67.05,67.15,117000.0,51.3477,51.409,51.3248,51.4013,117000.0
2014-10-29 15:40:00,67.15,67.23,67.12,67.19,123100.0,51.4013,51.4626,51.3784,51.4319,123100.0
2014-10-29 15:45:00,67.19,67.2,67.16,67.17,244000.0,51.4319,51.4396,51.409,51.4166,244000.0
2014-10-29 15:50:00,67.17,67.19,67.1,67.1,157100.0,51.4166,51.4319,51.3631,51.3631,157100.0
2014-10-29 15:55:00,67.11,67.11,66.97,67.04,469200.0,51.3707,51.3707,51.2635,51.3171,469200.0
2014-10-30 09:30:00,66.83,66.94,66.59,66.86,98800.0,51.1564,51.2406,50.9727,51.1793,98800.0
2014-10-30 09:35:00,66.87,67.14,66.84,67.04,122900.0,51.187,51.3937,51.164,51.3171,122900.0
2014-10-30 09:40:00,67.05,67.25,67.01,67.16,121400.0,51.3248,51.4779,51.2942,51.409,121400.0
2014-10-30 09:45:00,67.14,67.18,67.01,67.13,48000.0,51.3937,51.4243,51.2942,51.386,48000.0
2014-10-30 09:50:00,67.14,67.24,67.1,67.1,34200.0,51.3937,51.4702,51.3631,51.3631,34200.0
2014-10-30 09:55:00,67.11,67.14,66.9,66.9,33300.0,51.3707,51.3937,51.21,51.21,33300.0
2014-10-30 10:00:00,66.9,66.94,66.76,66.93,44800.0,51.21,51.2406,51.1028,51.2329,44800.0
2014-10-30 10:05:00,66.92,67.06,66.9,67.04,35500.0,51.2253,51.3324,51.21,51.3171,35500.0
2014-10-30 10:10:00,67.03,67.17,67.01,67.14,44100.0,51.3095,51.4166,51.2942,51.3937,44100.0
2014-10-30 10:15:00,67.14,67.2,67.03,67.17,29500.0,51.3937,51.4396,51.3095,51.4166,29500.0
2014-10-30 10:20:00,67.16,67.17,67.1,67.13,21300.0,51.409,51.4166,51.3631,51.386,21300.0
2014-10-30 10:25:00,67.14,67.17,67.1,67.11,27800.0,51.3937,51.4166,51.3631,51.3707,27800.0
2014-10-30 10:30:00,67.11,67.15,67.08,67.09,27800.0,51.3707,51.4013,51.3477,51.3554,27800.0
2014-10-30 10:35:00,67.09,67.09,66.98,67.02,39100.0,51.3554,51.3554,51.2712,51.3018,39100.0
2014-10-30 10:40:00,67.02,67.05,67.0,67.05,37300.0,51.3018,51.3248,51.2865,51.3248,37300.0
2014-10-30 10:45:00,67.05,67.12,66.97,67.01,33100.0,51.3248,51.3784,51.2635,51.2942,33100.0
2014-10-30 10:50:00,67.02,67.09,67.01,67.04,18300.0,51.3018,51.3554,51.2942,51.3171,18300.0
2014-10-30 10:55:00,67.04,67.17,67.03,67.12,51700.0,51.3171,51.4166,51.3095,51.3784,51700.0
2014-10-30 11:00:00,67.13,67.23,67.01,67.02,189400.0,51.386,51.4626,51.2942,51.3018,189400.0
2014-10-30 11:05:00,67.03,67.04,67.0,67.02,27200.0,51.3095,51.3171,51.2865,51.3018,27200.0
2014-10-30 11:10:00,67.03,67.11,67.02,67.06,36900.0,51.3095,51.3707,51.3018,51.3324,36900.0
2014-10-30 11:15:00,67.07,67.1,67.04,67.06,50700.0,51.3401,51.3631,51.3171,51.3324,50700.0
2014-10-30 11:20:00,67.06,67.09,66.99,67.04,23800.0,51.3324,51.3554,51.2789,51.3171,23800.0
2014-10-30 11:25:00,67.04,67.12,67.01,67.08,40700.0,51.3171,51.3784,51.2942,51.3477,40700.0
2014-10-30 11:30:00,67.09,67.13,67.02,67.06,72900.0,51.3554,51.386,51.3018,51.3324,72900.0
2014-10-30 11:35:00,67.06,67.11,67.02,67.02,28900.0,51.3324,51.3707,51.3018,51.3018,28900.0
2014-10-30 11:40:00,67.03,67.06,66.99,67.04,40400.0,51.3095,51.3324,51.2789,51.3171,40400.0
2014-10-30 11:45:00,67.05,67.09,66.98,66.98,103000.0,51.3248,51.3554,51.2712,51.2712,103000.0
2014-10-30 11:50:00,66.98,67.01,66.96,66.98,62900.0,51.2712,51.2942,51.2559,51.2712,62900.0
2014-10-30 11:55:00,66.99,67.02,66.95,67.02,55400.0,51.2789,51.3018,51.2482,51.3018,55400.0
2014-10-30 12:00:00,67.04,67.12,67.03,67.06,38900.0,51.3171,51.3784,51.3095,51.3324,38900.0
2014-10-30 12:05:00,67.06,67.1,67.03,67.06,39500.0,51.3324,51.3631,51.3095,51.3324,39500.0
2014-10-30 12:10:00,67.06,67.13,67.03,67.08,143000.0,51.3324,51.386,51.3095,51.3477,143000.0
2014-10-30 12:15:00,67.09,67.11,67.06,67.1,34300.0,51.3554,51.3707,51.3324,51.3631,34300.0
2014-10-30 12:20:00,67.09,67.16,67.03,67.12,219700.0,51.3554,51.409,51.3095,51.3784,219700.0
2014-10-30 12:25:00,67.12,67.17,67.08,67.16,50200.0,51.3784,51.4166,51.3477,51.409,50200.0
2014-10-30 12:30:00,67.16,67.25,67.15,67.25,47700.0,51.409,51.4779,51.4013,51.4779,47700.0
2014-10-30 12:35:00,67.25,67.33,67.24,67.31,61700.0,51.4779,51.5391,51.4702,51.5238,61700.0
2014-10-30 12:40:00,67.31,67.34,67.21,67.24,98300.0,51.5238,51.5468,51.4473,51.4702,98300.0
2014-10-30 12:45:00,67.23,67.28,67.23,67.24,18600.0,51.4626,51.5008,51.4626,51.4702,18600.0
2014-10-30 12:50:00,67.24,67.25,67.18,67.2,27600.0,51.4702,51.4779,51.4243,51.4396,27600.0
2014-10-30 12:55:00,67.2,67.23,67.19,67.22,33800.0,51.4396,51.4626,51.4319,51.4549,33800.0
2014-10-30 13:00:00,67.2,67.27,67.17,67.17,42600.0,51.4396,51.4932,51.4166,51.4166,42600.0
2014-10-30 13:05:00,67.17,67.19,67.14,67.16,14300.0,51.4166,51.4319,51.3937,51.409,14300.0
2014-10-30 13:10:00,67.16,67.17,67.12,67.14,21600.0,51.409,51.4166,51.3784,51.3937,21600.0
2014-10-30 13:15:00,67.15,67.34,67.14,67.25,33300.0,51.4013,51.5468,51.3937,51.4779,33300.0
2014-10-30 13:20:00,67.25,67.3,67.21,67.26,20900.0,51.4779,51.5161,51.4473,51.4855,20900.0
2014-10-30 13:25:00,67.25,67.33,67.25,67.31,22700.0,51.4779,51.5391,51.4779,51.5238,22700.0
2014-10-30 13:30:00,67.31,67.32,66.0,66.0,106600.0,51.5238,51.5315,50.521,50.521,106600.0
2014-10-30 13:35:00,67.31,67.33,66.13,67.24,16100.0,51.5238,51.5391,50.6205,51.4702,16100.0
2014-10-30 13:40:00,67.25,67.37,67.23,67.35,51600.0,51.4779,51.5697,51.4626,51.5544,51600.0
2014-10-30 13:45:00,67.35,67.45,67.23,67.45,100400.0,51.5544,51.631,51.4626,51.631,100400.0
2014-10-30 13:50:00,67.44,67.5,67.41,67.45,51600.0,51.6233,51.6692,51.6003,51.631,51600.0
2014-10-30 13:55:00,67.45,67.59,67.26,67.54,63900.0,51.631,51.7381,51.4855,51.6999,63900.0
2014-10-30 14:00:00,67.55,67.63,67.26,67.61,51900.0,51.7075,51.7688,51.4855,51.7534,51900.0
2014-10-30 14:05:00,67.61,67.73,67.59,67.7,78100.0,51.7534,51.8453,51.7381,51.8223,78100.0
2014-10-30 14:10:00,67.7,67.75,67.59,67.63,49300.0,51.8223,51.8606,51.7381,51.7688,49300.0
2014-10-30 14:15:00,67.63,67.65,67.5,67.53,42800.0,51.7688,51.7841,51.6692,51.6922,42800.0
2014-10-30 14:20:00,67.54,67.56,67.43,67.54,43800.0,51.6999,51.7152,51.6157,51.6999,43800.0
2014-10-30 14:25:00,67.53,67.55,67.46,67.47,40200.0,51.6922,51.7075,51.6386,51.6463,40200.0
2014-10-30 14:30:00,67.47,67.55,67.42,67.44,31600.0,51.6463,51.7075,51.608,51.6233,31600.0
2014-10-30 14:35:00,67.45,67.48,67.38,67.38,35600.0,51.631,51.6539,51.5774,51.5774,35600.0
2014-10-30 14:40:00,67.38,67.45,67.37,67.42,21200.0,51.5774,51.631,51.5697,51.608,21200.0
2014-10-30 14:45:00,67.43,67.43,67.27,67.28,36300.0,51.6157,51.6157,51.4932,51.5008,36300.0
2014-10-30 14:50:00,67.29,67.3,67.22,67.22,57900.0,51.5085,51.5161,51.4549,51.4549,57900.0
2014-10-30 14:55:00,67.22,67.24,67.13,67.19,52600.0,51.4549,51.4702,51.386,51.4319,52600.0
2014-10-30 15:00:00,67.18,67.2,67.15,67.17,37800.0,51.4243,51.4396,51.4013,51.4166,37800.0
2014-10-30 15:05:00,67.16,67.29,67.14,67.26,73800.0,51.409,51.5085,51.3937,51.4855,73800.0
2014-10-30 15:10:00,67.25,67.34,67.25,67.29,57500.0,51.4779,51.5468,51.4779,51.5085,57500.0
2014-10-30 15:15:00,67.29,67.34,67.23,67.28,70000.0,51.5085,51.5468,51.4626,51.5008,70000.0
2014-10-30 15:20:00,67.28,67.28,67.21,67.22,51300.0,51.5008,51.5008,51.4473,51.4549,51300.0
2014-10-30 15:25:00,67.23,67.23,67.15,67.22,49600.0,51.4626,51.4626,51.4013,51.4549,49600.0
2014-10-30 15:30:00,67.22,67.3,67.22,67.28,47700.0,51.4549,51.5161,51.4549,51.5008,47700.0
2014-10-30 15:35:00,67.28,67.29,67.22,67.26,91500.0,51.5008,51.5085,51.4549,51.4855,91500.0
2014-10-30 15:40:00,67.25,67.3,67.23,67.27,90300.0,51.4779,51.5161,51.4626,51.4932,90300.0
2014-10-30 15:45:00,67.28,67.34,67.28,67.3,80500.0,51.5008,51.5468,51.5008,51.5161,80500.0
2014-10-30 15:50:00,67.31,67.35,67.27,67.28,231100.0,51.5238,51.5544,51.4932,51.5008,231100.0
2014-10-30 15:55:00,67.29,67.45,67.29,67.42,204800.0,51.5085,51.631,51.5085,51.608,204800.0
2014-10-31 09:30:00,68.21,68.29,67.95,68.2,211900.0,52.2127,52.274,52.0137,52.2051,211900.0
2014-10-31 09:35:00,68.2,68.41,68.17,68.3,204500.0,52.2051,52.3658,52.1821,52.2816,204500.0
2014-10-31 09:40:00,68.28,68.32,68.06,68.06,117300.0,52.2663,52.2969,52.0979,52.0979,117300.0
2014-10-31 09:45:00,68.06,68.19,67.97,68.12,63900.0,52.0979,52.1974,52.029,52.1438,63900.0
2014-10-31 09:50:00,68.13,68.24,68.12,68.23,154400.0,52.1515,52.2357,52.1438,52.228,154400.0
2014-10-31 09:55:00,68.24,68.29,68.19,68.27,118400.0,52.2357,52.274,52.1974,52.2587,118400.0
2014-10-31 10:00:00,68.27,68.29,68.17,68.25,81500.0,52.2587,52.274,52.1821,52.2433,81500.0
2014-10-31 10:05:00,68.23,68.26,68.2,68.24,76800.0,52.228,52.251,52.2051,52.2357,76800.0
2014-10-31 10:10:00,68.23,68.28,68.14,68.23,100300.0,52.228,52.2663,52.1591,52.228,100300.0
2014-10-31 10:15:00,68.23,68.28,68.21,68.25,49300.0,52.228,52.2663,52.2127,52.2433,49300.0
2014-10-31 10:20:00,68.26,68.3,68.26,68.27,99100.0,52.251,52.2816,52.251,52.2587,99100.0
2014-10-31 10:25:00,68.27,68.28,68.17,68.24,107400.0,52.2587,52.2663,52.1821,52.2357,107400.0
2014-10-31 10:30:00,68.23,68.25,68.16,68.17,48700.0,52.228,52.2433,52.1745,52.1821,48700.0
2014-10-31 10:35:00,68.18,68.21,68.14,68.15,29800.0,52.1898,52.2127,52.1591,52.1668,29800.0
2014-10-31 10:40:00,68.15,68.18,68.13,68.18,83300.0,52.1668,52.1898,52.1515,52.1898,83300.0
2014-10-31 10:45:00,68.17,68.19,68.14,68.15,57000.0,52.1821,52.1974,52.1591,52.1668,57000.0
2014-10-31 10:50:00,68.15,68.19,68.13,68.16,88000.0,52.1668,52.1974,52.1515,52.1745,88000.0
2014-10-31 10:55:00,68.16,68.25,68.15,68.25,69900.0,52.1745,52.2433,52.1668,52.2433,69900.0
2014-10-31 11:00:00,68.24,68.29,68.19,68.23,76300.0,52.2357,52.274,52.1974,52.228,76300.0
2014-10-31 11:05:00,68.24,68.3,68.23,68.3,49600.0,52.2357,52.2816,52.228,52.2816,49600.0
2014-10-31 11:10:00,68.29,68.3,68.23,68.3,110600.0,52.274,52.2816,52.228,52.2816,110600.0
2014-10-31 11:15:00,68.29,68.3,68.26,68.27,44700.0,52.274,52.2816,52.251,52.2587,44700.0
2014-10-31 11:20:00,68.26,68.3,68.23,68.23,303300.0,52.251,52.2816,52.228,52.228,303300.0
2014-10-31 11:25:00,68.23,68.26,68.17,68.24,62300.0,52.228,52.251,52.1821,52.2357,62300.0
2014-10-31 11:30:00,68.25,68.25,68.18,68.21,99900.0,52.2433,52.2433,52.1898,52.2127,99900.0
2014-10-31 11:35:00,68.22,68.26,68.2,68.2,76200.0,52.2204,52.251,52.2051,52.2051,76200.0
2014-10-31 11:40:00,68.19,68.22,68.18,68.2,93700.0,52.1974,52.2204,52.1898,52.2051,93700.0
2014-10-31 11:45:00,68.2,68.21,68.16,68.17,30300.0,52.2051,52.2127,52.1745,52.1821,30300.0
2014-10-31 11:50:00,68.17,68.17,68.06,68.09,69000.0,52.1821,52.1821,52.0979,52.1209,69000.0
2014-10-31 11:55:00,68.09,68.17,68.08,68.15,62100.0,52.1209,52.1821,52.1132,52.1668,62100.0
2014-10-31 12:00:00,68.15,68.18,68.13,68.14,51400.0,52.1668,52.1898,52.1515,52.1591,51400.0
2014-10-31 12:05:00,68.14,68.16,68.07,68.13,40900.0,52.1591,52.1745,52.1056,52.1515,40900.0
2014-10-31 12:10:00,68.12,68.13,68.01,68.11,181500.0,52.1438,52.1515,52.0596,52.1362,181500.0
2014-10-31 12:15:00,68.12,68.15,68.09,68.14,74400.0,52.1438,52.1668,52.1209,52.1591,74400.0
2014-10-31 12:20:00,68.14,68.17,68.13,68.15,43400.0,52.1591,52.1821,52.1515,52.1668,43400.0
2014-10-31 12:25:00,68.16,68.17,68.13,68.15,49400.0,52.1745,52.1821,52.1515,52.1668,49400.0
2014-10-31 12:30:00,68.15,68.17,68.09,68.1,99200.0,52.1668,52.1821,52.1209,52.1285,99200.0
2014-10-31 12:35:00,68.11,68.14,68.1,68.12,39100.0,52.1362,52.1591,52.1285,52.1438,39100.0
2014-10-31 12:40:00,68.12,68.15,68.11,68.14,27600.0,52.1438,52.1668,52.1362,52.1591,27600.0
2014-10-31 12:45:00,68.14,68.17,68.13,68.15,44800.0,52.1591,52.1821,52.1515,52.1668,44800.0
2014-10-31 12:50:00,68.15,68.16,68.13,68.14,49800.0,52.1668,52.1745,52.1515,52.1591,49800.0
2014-10-31 12:55:00,68.14,68.2,68.13,68.2,41100.0,52.1591,52.2051,52.1515,52.2051,41100.0
2014-10-31 13:00:00,68.2,68.24,68.2,68.22,51400.0,52.2051,52.2357,52.2051,52.2204,51400.0
2014-10-31 13:05:00,68.21,68.23,68.19,68.19,27900.0,52.2127,52.228,52.1974,52.1974,27900.0
2014-10-31 13:10:00,68.2,68.2,68.15,68.19,43700.0,52.2051,52.2051,52.1668,52.1974,43700.0
2014-10-31 13:15:00,68.19,68.2,68.17,68.2,18000.0,52.1974,52.2051,52.1821,52.2051,18000.0
2014-10-31 13:20:00,68.2,68.2,68.17,68.19,28300.0,52.2051,52.2051,52.1821,52.1974,28300.0
2014-10-31 13:25:00,68.19,68.2,68.17,68.2,30100.0,52.1974,52.2051,52.1821,52.2051,30100.0
2014-10-31 13:30:00,68.2,68.2,68.14,68.14,46400.0,52.2051,52.2051,52.1591,52.1591,46400.0
2014-10-31 13:35:00,68.14,68.2,68.14,68.19,17200.0,52.1591,52.2051,52.1591,52.1974,17200.0
2014-10-31 13:40:00,68.18,68.2,68.17,68.2,21100.0,52.1898,52.2051,52.1821,52.2051,21100.0
2014-10-31 13:45:00,68.19,68.2,68.18,68.19,24700.0,52.1974,52.2051,52.1898,52.1974,24700.0
2014-10-31 13:50:00,68.18,68.2,68.13,68.14,45600.0,52.1898,52.2051,52.1515,52.1591,45600.0
2014-10-31 13:55:00,68.14,68.18,68.13,68.16,22600.0,52.1591,52.1898,52.1515,52.1745,22600.0
2014-10-31 14:00:00,68.16,68.2,68.16,68.18,19300.0,52.1745,52.2051,52.1745,52.1898,19300.0
2014-10-31 14:05:00,68.18,68.2,68.17,68.17,42400.0,52.1898,52.2051,52.1821,52.1821,42400.0
2014-10-31 14:10:00,68.17,68.19,68.14,68.17,63600.0,52.1821,52.1974,52.1591,52.1821,63600.0
2014-10-31 14:15:00,68.16,68.17,68.14,68.14,50500.0,52.1745,52.1821,52.1591,52.1591,50500.0
2014-10-31 14:20:00,68.15,68.15,68.11,68.11,22200.0,52.1668,52.1668,52.1362,52.1362,22200.0
2014-10-31 14:25:00,68.11,68.13,68.07,68.08,29200.0,52.1362,52.1515,52.1056,52.1132,29200.0
2014-10-31 14:30:00,68.07,68.14,68.07,68.13,229200.0,52.1056,52.1591,52.1056,52.1515,229200.0
2014-10-31 14:35:00,68.13,68.13,68.05,68.11,58200.0,52.1515,52.1515,52.0902,52.1362,58200.0
2014-10-31 14:40:00,68.11,68.13,68.08,68.08,123600.0,52.1362,52.1515,52.1132,52.1132,123600.0
2014-10-31 14:45:00,68.09,68.11,68.01,68.02,88500.0,52.1209,52.1362,52.0596,52.0673,88500.0
2014-10-31 14:50:00,68.02,68.04,68.0,68.0,38100.0,52.0673,52.0826,52.052,52.052,38100.0
2014-10-31 14:55:00,68.0,68.07,68.0,68.02,62000.0,52.052,52.1056,52.052,52.0673,62000.0
2014-10-31 15:00:00,68.02,68.03,67.97,67.99,60700.0,52.0673,52.0749,52.029,52.0443,60700.0
2014-10-31 15:05:00,67.98,68.0,67.96,67.96,46200.0,52.0367,52.052,52.0214,52.0214,46200.0
2014-10-31 15:10:00,67.96,67.96,67.91,67.91,40100.0,52.0214,52.0214,51.9831,51.9831,40100.0
2014-10-31 15:15:00,67.92,67.95,67.89,67.95,31100.0,51.9907,52.0137,51.9678,52.0137,31100.0
2014-10-31 15:20:00,67.95,68.0,67.93,68.0,70900.0,52.0137,52.052,51.9984,52.052,70900.0
2014-10-31 15:25:00,68.0,68.0,67.99,67.99,61000.0,52.052,52.052,52.0443,52.0443,61000.0
2014-10-31 15:30:00,68.0,68.02,67.98,68.0,114400.0,52.052,52.0673,52.0367,52.052,114400.0
2014-10-31 15:35:00,67.99,68.05,67.97,68.04,111800.0,52.0443,52.0902,52.029,52.0826,111800.0
2014-10-31 15:40:00,68.04,68.08,68.02,68.02,189600.0,52.0826,52.1132,52.0673,52.0673,189600.0
2014-10-31 15:45:00,68.03,68.12,68.03,68.11,198400.0,52.0749,52.1438,52.0749,52.1362,198400.0
2014-10-31 15:50:00,68.12,68.12,68.04,68.05,307100.0,52.1438,52.1438,52.0826,52.0902,307100.0
2014-10-31 15:55:00,68.05,68.18,68.05,68.13,844700.0,52.0902,52.1898,52.0902,52.1515,844700.0
2014-11-03 09:30:00,68.12,68.39,68.12,68.25,130800.0,52.1438,52.3505,52.1438,52.2433,130800.0
2014-11-03 09:35:00,68.25,68.34,68.05,68.17,101100.0,52.2433,52.3122,52.0902,52.1821,101100.0
2014-11-03 09:40:00,68.15,68.25,67.97,68.12,73600.0,52.1668,52.2433,52.029,52.1438,73600.0
2014-11-03 09:45:00,68.12,68.18,67.95,67.95,73800.0,52.1438,52.1898,52.0137,52.0137,73800.0
2014-11-03 09:50:00,67.95,68.01,67.88,67.93,90700.0,52.0137,52.0596,51.9601,51.9984,90700.0
2014-11-03 09:55:00,67.94,67.94,67.79,67.81,69600.0,52.006,52.006,51.8912,51.9065,69600.0
2014-11-03 10:00:00,67.83,67.98,67.81,67.95,58300.0,51.9218,52.0367,51.9065,52.0137,58300.0
2014-11-03 10:05:00,67.94,67.98,67.81,67.81,28200.0,52.006,52.0367,51.9065,51.9065,28200.0
2014-11-03 10:10:00,67.82,67.93,67.82,67.84,39700.0,51.9142,51.9984,51.9142,51.9295,39700.0
2014-11-03 10:15:00,67.85,67.85,67.67,67.68,24000.0,51.9372,51.9372,51.7994,51.807,24000.0
2014-11-03 10:20:00,67.67,67.68,67.58,67.62,36400.0,51.7994,51.807,51.7305,51.7611,36400.0
2014-11-03 10:25:00,67.62,67.68,67.62,67.65,47000.0,51.7611,51.807,51.7611,51.7841,47000.0
2014-11-03 10:30:00,67.65,67.69,67.61,67.69,48900.0,51.7841,51.8147,51.7534,51.8147,48900.0
2014-11-03 10:35:00,67.7,67.84,67.7,67.81,43800.0,51.8223,51.9295,51.8223,51.9065,43800.0
2014-11-03 10:40:00,67.81,67.88,67.77,67.84,35000.0,51.9065,51.9601,51.8759,51.9295,35000.0
2014-11-03 10:45:00,67.83,67.83,67.73,67.73,18600.0,51.9218,51.9218,51.8453,51.8453,18600.0
2014-11-03 10:50:00,67.73,67.85,67.72,67.84,20700.0,51.8453,51.9372,51.8376,51.9295,20700.0
2014-11-03 10:55:00,67.84,67.92,67.8,67.89,30500.0,51.9295,51.9907,51.8989,51.9678,30500.0
2014-11-03 11:00:00,67.89,67.91,67.83,67.91,27700.0,51.9678,51.9831,51.9218,51.9831,27700.0
2014-11-03 11:05:00,67.9,67.95,67.89,67.93,20200.0,51.9754,52.0137,51.9678,51.9984,20200.0
2014-11-03 11:10:00,67.93,67.99,67.93,67.94,17300.0,51.9984,52.0443,51.9984,52.006,17300.0
2014-11-03 11:15:00,67.93,67.97,67.88,67.88,21900.0,51.9984,52.029,51.9601,51.9601,21900.0
2014-11-03 11:20:00,67.89,67.92,67.87,67.9,29400.0,51.9678,51.9907,51.9525,51.9754,29400.0
2014-11-03 11:25:00,67.91,67.93,67.88,67.89,38500.0,51.9831,51.9984,51.9601,51.9678,38500.0
2014-11-03 11:30:00,67.9,67.93,67.86,67.89,30300.0,51.9754,51.9984,51.9448,51.9678,30300.0
2014-11-03 11:35:00,67.89,67.92,67.86,67.9,29500.0,51.9678,51.9907,51.9448,51.9754,29500.0
2014-11-03 11:40:00,67.9,67.99,67.9,67.99,30700.0,51.9754,52.0443,51.9754,52.0443,30700.0
2014-11-03 11:45:00,67.99,68.0,67.94,67.96,38800.0,52.0443,52.052,52.006,52.0214,38800.0
2014-11-03 11:50:00,67.97,67.98,67.95,67.95,15900.0,52.029,52.0367,52.0137,52.0137,15900.0
2014-11-03 11:55:00,67.96,68.0,67.95,67.97,18900.0,52.0214,52.052,52.0137,52.029,18900.0
2014-11-03 12:00:00,67.97,67.98,67.85,67.85,81500.0,52.029,52.0367,51.9372,51.9372,81500.0
2014-11-03 12:05:00,67.85,67.94,67.85,67.94,56400.0,51.9372,52.006,51.9372,52.006,56400.0
2014-11-03 12:10:00,67.93,67.97,67.92,67.96,59300.0,51.9984,52.029,51.9907,52.0214,59300.0
2014-11-03 12:15:00,67.97,68.05,67.96,68.05,27200.0,52.029,52.0902,52.0214,52.0902,27200.0
2014-11-03 12:20:00,68.04,68.08,68.03,68.07,49600.0,52.0826,52.1132,52.0749,52.1056,49600.0
2014-11-03 12:25:00,68.08,68.13,68.07,68.12,28100.0,52.1132,52.1515,52.1056,52.1438,28100.0
2014-11-03 12:30:00,68.13,68.17,68.1,68.15,57200.0,52.1515,52.1821,52.1285,52.1668,57200.0
2014-11-03 12:35:00,68.15,68.22,68.15,68.2,49700.0,52.1668,52.2204,52.1668,52.2051,49700.0
2014-11-03 12:40:00,68.21,68.25,68.2,68.21,36900.0,52.2127,52.2433,52.2051,52.2127,36900.0
2014-11-03 12:45:00,68.2,68.22,68.19,68.2,23200.0,52.2051,52.2204,52.1974,52.2051,23200.0
2014-11-03 12:50:00,68.21,68.22,68.18,68.19,24700.0,52.2127,52.2204,52.1898,52.1974,24700.0
2014-11-03 12:55:00,68.19,68.21,68.15,68.15,58800.0,52.1974,52.2127,52.1668,52.1668,58800.0
2014-11-03 13:00:00,68.15,68.16,68.09,68.14,34300.0,52.1668,52.1745,52.1209,52.1591,34300.0
2014-11-03 13:05:00,68.13,68.18,68.12,68.17,38900.0,52.1515,52.1898,52.1438,52.1821,38900.0
2014-11-03 13:10:00,68.18,68.19,68.15,68.15,18800.0,52.1898,52.1974,52.1668,52.1668,18800.0
2014-11-03 13:15:00,68.16,68.21,68.15,68.19,27300.0,52.1745,52.2127,52.1668,52.1974,27300.0
2014-11-03 13:20:00,68.2,68.21,68.18,68.19,21400.0,52.2051,52.2127,52.1898,52.1974,21400.0
2014-11-03 13:25:00,68.2,68.22,68.18,68.19,10100.0,52.2051,52.2204,52.1898,52.1974,10100.0
2014-11-03 13:30:00,68.19,68.2,68.16,68.17,18300.0,52.1974,52.2051,52.1745,52.1821,18300.0
2014-11-03 13:35:00,68.18,68.21,68.16,68.16,29100.0,52.1898,52.2127,52.1745,52.1745,29100.0
2014-11-03 13:40:00,68.16,68.18,68.16,68.16,25200.0,52.1745,52.1898,52.1745,52.1745,25200.0
2014-11-03 13:45:00,68.16,68.18,68.16,68.16,18200.0,52.1745,52.1898,52.1745,52.1745,18200.0
2014-11-03 13:50:00,68.16,68.19,68.16,68.19,19600.0,52.1745,52.1974,52.1745,52.1974,19600.0
2014-11-03 13:55:00,68.18,68.19,68.17,68.17,14400.0,52.1898,52.1974,52.1821,52.1821,14400.0
2014-11-03 14:00:00,68.18,68.19,68.17,68.18,24800.0,52.1898,52.1974,52.1821,52.1898,24800.0
2014-11-03 14:05:00,68.18,68.2,68.18,68.18,45900.0,52.1898,52.2051,52.1898,52.1898,45900.0
2014-11-03 14:10:00,68.19,68.23,68.19,68.2,22500.0,52.1974,52.228,52.1974,52.2051,22500.0
2014-11-03 14:15:00,68.2,68.22,68.14,68.16,37300.0,52.2051,52.2204,52.1591,52.1745,37300.0
2014-11-03 14:20:00,68.15,68.21,68.14,68.19,46400.0,52.1668,52.2127,52.1591,52.1974,46400.0
2014-11-03 14:25:00,68.19,68.21,68.13,68.13,21700.0,52.1974,52.2127,52.1515,52.1515,21700.0
2014-11-03 14:30:00,68.13,68.14,68.03,68.05,30400.0,52.1515,52.1591,52.0749,52.0902,30400.0
2014-11-03 14:35:00,68.05,68.07,68.04,68.07,29900.0,52.0902,52.1056,52.0826,52.1056,29900.0
2014-11-03 14:40:00,68.06,68.11,68.06,68.09,26000.0,52.0979,52.1362,52.0979,52.1209,26000.0
2014-11-03 14:45:00,68.1,68.12,68.08,68.12,39400.0,52.1285,52.1438,52.1132,52.1438,39400.0
2014-11-03 14:50:00,68.12,68.13,68.1,68.1,25500.0,52.1438,52.1515,52.1285,52.1285,25500.0
2014-11-03 14:55:00,68.1,68.12,68.08,68.1,43200.0,52.1285,52.1438,52.1132,52.1285,43200.0
2014-11-03 15:00:00,68.1,68.13,68.1,68.12,27000.0,52.1285,52.1515,52.1285,52.1438,27000.0
2014-11-03 15:05:00,68.11,68.13,68.11,68.11,38100.0,52.1362,52.1515,52.1362,52.1362,38100.0
2014-11-03 15:10:00,68.12,68.13,68.09,68.09,34500.0,52.1438,52.1515,52.1209,52.1209,34500.0
2014-11-03 15:15:00,68.1,68.1,68.05,68.07,37800.0,52.1285,52.1285,52.0902,52.1056,37800.0
2014-11-03 15:20:00,68.07,68.11,68.03,68.09,66200.0,52.1056,52.1362,52.0749,52.1209,66200.0
2014-11-03 15:25:00,68.09,68.09,68.0,68.02,56900.0,52.1209,52.1209,52.052,52.0673,56900.0
2014-11-03 15:30:00,68.03,68.12,68.03,68.09,85600.0,52.0749,52.1438,52.0749,52.1209,85600.0
2014-11-03 15:35:00,68.09,68.12,68.08,68.09,66700.0,52.1209,52.1438,52.1132,52.1209,66700.0
2014-11-03 15:40:00,68.09,68.1,68.06,68.09,69900.0,52.1209,52.1285,52.0979,52.1209,69900.0
2014-11-03 15:45:00,68.09,68.15,68.08,68.1,109900.0,52.1209,52.1668,52.1132,52.1285,109900.0
2014-11-03 15:50:00,68.11,68.12,68.06,68.1,155700.0,52.1362,52.1438,52.0979,52.1285,155700.0
2014-11-03 15:55:00,68.1,68.15,68.08,68.13,290700.0,52.1285,52.1668,52.1132,52.1515,290700.0
2014-11-04 09:30:00,68.11,68.25,68.0,68.12,182400.0,52.1362,52.2433,52.052,52.1438,182400.0
2014-11-04 09:35:00,68.12,68.29,68.1,68.23,70700.0,52.1438,52.274,52.1285,52.228,70700.0
2014-11-04 09:40:00,68.23,68.26,68.1,68.11,98800.0,52.228,52.251,52.1285,52.1362,98800.0
2014-11-04 09:45:00,68.11,68.21,68.11,68.17,74200.0,52.1362,52.2127,52.1362,52.1821,74200.0
2014-11-04 09:50:00,68.17,68.23,68.13,68.18,87100.0,52.1821,52.228,52.1515,52.1898,87100.0
2014-11-04 09:55:00,68.18,68.2,68.17,68.18,34100.0,52.1898,52.2051,52.1821,52.1898,34100.0
2014-11-04 10:00:00,68.18,68.23,68.16,68.19,48000.0,52.1898,52.228,52.1745,52.1974,48000.0
2014-11-04 10:05:00,68.18,68.21,68.17,68.18,83300.0,52.1898,52.2127,52.1821,52.1898,83300.0
2014-11-04 10:10:00,68.18,68.23,68.15,68.17,134700.0,52.1898,52.228,52.1668,52.1821,134700.0
2014-11-04 10:15:00,68.17,68.22,68.14,68.2,105400.0,52.1821,52.2204,52.1591,52.2051,105400.0
2014-11-04 10:20:00,68.19,68.24,68.14,68.16,52900.0,52.1974,52.2357,52.1591,52.1745,52900.0
2014-11-04 10:25:00,68.15,68.18,68.08,68.08,57500.0,52.1668,52.1898,52.1132,52.1132,57500.0
2014-11-04 10:30:00,68.07,68.12,68.02,68.03,57800.0,52.1056,52.1438,52.0673,52.0749,57800.0
2014-11-04 10:35:00,68.03,68.05,67.95,67.99,76900.0,52.0749,52.0902,52.0137,52.0443,76900.0
2014-11-04 10:40:00,67.98,68.03,67.97,67.98,79100.0,52.0367,52.0749,52.029,52.0367,79100.0
2014-11-04 10:45:00,67.98,67.98,67.86,67.86,60700.0,52.0367,52.0367,51.9448,51.9448,60700.0
2014-11-04 10:50:00,67.86,67.87,67.79,67.8,47200.0,51.9448,51.9525,51.8912,51.8989,47200.0
2014-11-04 10:55:00,67.8,67.8,67.7,67.7,104400.0,51.8989,51.8989,51.8223,51.8223,104400.0
2014-11-04 11:00:00,67.7,67.74,67.7,67.73,76700.0,51.8223,51.853,51.8223,51.8453,76700.0
2014-11-04 11:05:00,67.72,67.76,67.7,67.72,61700.0,51.8376,51.8683,51.8223,51.8376,61700.0
2014-11-04 11:10:00,67.71,67.76,67.7,67.73,50600.0,51.83,51.8683,51.8223,51.8453,50600.0
2014-11-04 11:15:00,67.73,67.75,67.7,67.71,60600.0,51.8453,51.8606,51.8223,51.83,60600.0
2014-11-04 11:20:00,67.7,67.71,67.63,67.68,83700.0,51.8223,51.83,51.7688,51.807,83700.0
2014-11-04 11:25:00,67.67,67.73,67.45,67.48,299800.0,51.7994,51.8453,51.631,51.6539,299800.0
2014-11-04 11:30:00,67.48,67.76,67.39,67.74,288400.0,51.6539,51.8683,51.585,51.853,288400.0
2014-11-04 11:35:00,67.74,67.75,67.67,67.69,51400.0,51.853,51.8606,51.7994,51.8147,51400.0
2014-11-04 11:40:00,67.69,67.74,67.67,67.73,41400.0,51.8147,51.853,51.7994,51.8453,41400.0
2014-11-04 11:45:00,67.74,67.76,67.66,67.75,81200.0,51.853,51.8683,51.7917,51.8606,81200.0
2014-11-04 11:50:00,67.75,67.75,67.69,67.73,36400.0,51.8606,51.8606,51.8147,51.8453,36400.0
2014-11-04 11:55:00,67.74,67.74,67.67,67.68,56000.0,51.853,51.853,51.7994,51.807,56000.0
2014-11-04 12:00:00,67.67,67.77,67.67,67.75,57000.0,51.7994,51.8759,51.7994,51.8606,57000.0
2014-11-04 12:05:00,67.74,67.76,67.73,67.75,83300.0,51.853,51.8683,51.8453,51.8606,83300.0
2014-11-04 12:10:00,67.74,67.79,67.71,67.79,52700.0,51.853,51.8912,51.83,51.8912,52700.0
2014-11-04 12:15:00,67.79,67.86,67.78,67.83,26800.0,51.8912,51.9448,51.8836,51.9218,26800.0
2014-11-04 12:20:00,67.83,67.85,67.82,67.85,18900.0,51.9218,51.9372,51.9142,51.9372,18900.0
2014-11-04 12:25:00,67.86,67.95,67.86,67.95,26300.0,51.9448,52.0137,51.9448,52.0137,26300.0
2014-11-04 12:30:00,67.95,67.95,67.89,67.9,19300.0,52.0137,52.0137,51.9678,51.9754,19300.0
2014-11-04 12:35:00,67.9,67.91,67.87,67.9,18200.0,51.9754,51.9831,51.9525,51.9754,18200.0
2014-11-04 12:40:00,67.9,67.97,67.89,67.97,54800.0,51.9754,52.029,51.9678,52.029,54800.0
2014-11-04 12:45:00,67.97,68.0,67.94,67.97,30000.0,52.029,52.052,52.006,52.029,30000.0
2014-11-04 12:50:00,67.98,68.0,67.96,67.97,19200.0,52.0367,52.052,52.0214,52.029,19200.0
2014-11-04 12:55:00,67.97,67.99,67.95,67.95,23900.0,52.029,52.0443,52.0137,52.0137,23900.0
2014-11-04 13:00:00,67.96,67.96,67.93,67.94,35800.0,52.0214,52.0214,51.9984,52.006,35800.0
2014-11-04 13:05:00,67.94,67.97,67.92,67.96,62700.0,52.006,52.029,51.9907,52.0214,62700.0
2014-11-04 13:10:00,67.95,67.97,67.9,67.92,28300.0,52.0137,52.029,51.9754,51.9907,28300.0
2014-11-04 13:15:00,67.92,67.93,67.83,67.83,19400.0,51.9907,51.9984,51.9218,51.9218,19400.0
2014-11-04 13:20:00,67.82,67.84,67.77,67.8,44000.0,51.9142,51.9295,51.8759,51.8989,44000.0
2014-11-04 13:25:00,67.81,67.82,67.79,67.79,28000.0,51.9065,51.9142,51.8912,51.8912,28000.0
2014-11-04 13:30:00,67.78,67.79,67.73,67.74,28600.0,51.8836,51.8912,51.8453,51.853,28600.0
2014-11-04 13:35:00,67.75,67.79,67.75,67.77,38100.0,51.8606,51.8912,51.8606,51.8759,38100.0
2014-11-04 13:40:00,67.78,67.86,67.78,67.83,21900.0,51.8836,51.9448,51.8836,51.9218,21900.0
2014-11-04 13:45:00,67.84,67.9,67.83,67.89,20100.0,51.9295,51.9754,51.9218,51.9678,20100.0
2014-11-04 13:50:00,67.89,67.95,67.88,67.94,47600.0,51.9678,52.0137,51.9601,52.006,47600.0
2014-11-04 13:55:00,67.94,67.95,67.93,67.93,44500.0,52.006,52.0137,51.9984,51.9984,44500.0
2014-11-04 14:00:00,67.93,67.94,67.87,67.88,135300.0,51.9984,52.006,51.9525,51.9601,135300.0
2014-11-04 14:05:00,67.88,67.9,67.85,67.88,35800.0,51.9601,51.9754,51.9372,51.9601,35800.0
2014-11-04 14:10:00,67.88,67.91,67.88,67.89,39400.0,51.9601,51.9831,51.9601,51.9678,39400.0
2014-11-04 14:15:00,67.89,67.9,67.87,67.88,25600.0,51.9678,51.9754,51.9525,51.9601,25600.0
2014-11-04 14:20:00,67.88,67.9,67.87,67.88,41800.0,51.9601,51.9754,51.9525,51.9601,41800.0
2014-11-04 14:25:00,67.88,67.91,67.85,67.85,34600.0,51.9601,51.9831,51.9372,51.9372,34600.0
2014-11-04 14:30:00,67.84,67.88,67.81,67.81,50400.0,51.9295,51.9601,51.9065,51.9065,50400.0
2014-11-04 14:35:00,67.82,67.88,67.81,67.87,60300.0,51.9142,51.9601,51.9065,51.9525,60300.0
2014-11-04 14:40:00,67.88,67.89,67.83,67.86,21800.0,51.9601,51.9678,51.9218,51.9448,21800.0
2014-11-04 14:45:00,67.86,67.94,67.85,67.92,22600.0,51.9448,52.006,51.9372,51.9907,22600.0
2014-11-04 14:50:00,67.91,67.95,67.91,67.95,25800.0,51.9831,52.0137,51.9831,52.0137,25800.0
2014-11-04 14:55:00,67.94,67.97,67.92,67.94,65600.0,52.006,52.029,51.9907,52.006,65600.0
2014-11-04 15:00:00,67.93,67.95,67.92,67.94,32000.0,51.9984,52.0137,51.9907,52.006,32000.0
2014-11-04 15:05:00,67.95,67.95,67.92,67.95,47400.0,52.0137,52.0137,51.9907,52.0137,47400.0
2014-11-04 15:10:00,67.94,67.98,67.94,67.97,40600.0,52.006,52.0367,52.006,52.029,40600.0
2014-11-04 15:15:00,67.97,68.01,67.96,67.98,54500.0,52.029,52.0596,52.0214,52.0367,54500.0
2014-11-04 15:20:00,67.99,68.0,67.98,67.99,56300.0,52.0443,52.052,52.0367,52.0443,56300.0
2014-11-04 15:25:00,68.0,68.0,67.92,67.96,47800.0,52.052,52.052,51.9907,52.0214,47800.0
2014-11-04 15:30:00,67.97,67.98,67.95,67.96,32400.0,52.029,52.0367,52.0137,52.0214,32400.0
2014-11-04 15:35:00,67.95,67.96,67.9,67.9,64000.0,52.0137,52.0214,51.9754,51.9754,64000.0
2014-11-04 15:40:00,67.9,67.91,67.89,67.91,137800.0,51.9754,51.9831,51.9678,51.9831,137800.0
2014-11-04 15:45:00,67.91,67.97,67.9,67.95,87700.0,51.9831,52.029,51.9754,52.0137,87700.0
2014-11-04 15:50:00,67.95,67.97,67.92,67.92,122400.0,52.0137,52.029,51.9907,51.9907,122400.0
2014-11-04 15:55:00,67.93,67.97,67.93,67.93,145700.0,51.9984,52.029,51.9984,51.9984,145700.0
2014-11-05 09:30:00,68.7,68.76,68.28,68.49,470300.0,52.5878,52.6337,52.2663,52.4271,470300.0
2014-11-05 09:35:00,68.47,68.57,68.3,68.51,336900.0,52.4117,52.4883,52.2816,52.4424,336900.0
2014-11-05 09:40:00,68.51,68.57,68.41,68.55,185600.0,52.4424,52.4883,52.3658,52.473,185600.0
2014-11-05 09:45:00,68.55,68.7,68.53,68.66,284400.0,52.473,52.5878,52.4577,52.5572,284400.0
2014-11-05 09:50:00,68.63,68.76,68.62,68.73,197200.0,52.5342,52.6337,52.5266,52.6108,197200.0
2014-11-05 09:55:00,68.73,68.81,68.67,68.73,175800.0,52.6108,52.672,52.5648,52.6108,175800.0
2014-11-05 10:00:00,68.74,68.82,68.65,68.81,254000.0,52.6184,52.6797,52.5495,52.672,254000.0
2014-11-05 10:05:00,68.8,68.86,68.78,68.85,220300.0,52.6644,52.7103,52.649,52.7026,220300.0
2014-11-05 10:10:00,68.84,68.87,68.66,68.67,59300.0,52.695,52.7179,52.5572,52.5648,59300.0
2014-11-05 10:15:00,68.68,68.93,68.66,68.9,172300.0,52.5725,52.7639,52.5572,52.7409,172300.0
2014-11-05 10:20:00,68.9,69.0,68.86,68.95,342500.0,52.7409,52.8174,52.7103,52.7792,342500.0
2014-11-05 10:25:00,68.95,69.01,68.9,68.94,287500.0,52.7792,52.8251,52.7409,52.7715,287500.0
2014-11-05 10:30:00,68.93,68.95,68.73,68.74,107600.0,52.7639,52.7792,52.6108,52.6184,107600.0
2014-11-05 10:35:00,68.75,68.85,68.74,68.85,104300.0,52.6261,52.7026,52.6184,52.7026,104300.0
2014-11-05 10:40:00,68.84,68.87,68.8,68.81,142400.0,52.695,52.7179,52.6644,52.672,142400.0
2014-11-05 10:45:00,68.81,68.81,68.67,68.71,68800.0,52.672,52.672,52.5648,52.5955,68800.0
2014-11-05 10:50:00,68.71,68.76,68.71,68.73,103400.0,52.5955,52.6337,52.5955,52.6108,103400.0
2014-11-05 10:55:00,68.74,68.86,68.73,68.84,140700.0,52.6184,52.7103,52.6108,52.695,140700.0
2014-11-05 11:00:00,68.84,68.89,68.84,68.88,113000.0,52.695,52.7332,52.695,52.7256,113000.0
2014-11-05 11:05:00,68.89,68.94,68.88,68.92,60100.0,52.7332,52.7715,52.7256,52.7562,60100.0
2014-11-05 11:10:00,68.92,68.92,68.89,68.91,55600.0,52.7562,52.7562,52.7332,52.7486,55600.0
2014-11-05 11:15:00,68.9,68.91,68.86,68.89,99000.0,52.7409,52.7486,52.7103,52.7332,99000.0
2014-11-05 11:20:00,68.89,68.91,68.84,68.85,36800.0,52.7332,52.7486,52.695,52.7026,36800.0
2014-11-05 11:25:00,68.84,68.85,68.75,68.75,96400.0,52.695,52.7026,52.6261,52.6261,96400.0
2014-11-05 11:30:00,68.75,68.78,68.74,68.76,97000.0,52.6261,52.649,52.6184,52.6337,97000.0
2014-11-05 11:35:00,68.76,68.79,68.66,68.68,61700.0,52.6337,52.6567,52.5572,52.5725,61700.0
2014-11-05 11:40:00,68.68,68.72,68.67,68.69,19400.0,52.5725,52.6031,52.5648,52.5801,19400.0
2014-11-05 11:45:00,68.69,68.74,68.67,68.73,36900.0,52.5801,52.6184,52.5648,52.6108,36900.0
2014-11-05 11:50:00,68.73,68.75,68.69,68.72,126200.0,52.6108,52.6261,52.5801,52.6031,126200.0
2014-11-05 11:55:00,68.71,68.75,68.68,68.71,118900.0,52.5955,52.6261,52.5725,52.5955,118900.0
2014-11-05 12:00:00,68.71,68.82,68.7,68.81,83900.0,52.5955,52.6797,52.5878,52.672,83900.0
2014-11-05 12:05:00,68.81,68.84,68.79,68.81,34400.0,52.672,52.695,52.6567,52.672,34400.0
2014-11-05 12:10:00,68.81,68.83,68.79,68.79,64100.0,52.672,52.6873,52.6567,52.6567,64100.0
2014-11-05 12:15:00,68.8,68.8,68.7,68.73,24100.0,52.6644,52.6644,52.5878,52.6108,24100.0
2014-11-05 12:20:00,68.73,68.73,68.7,68.73,16100.0,52.6108,52.6108,52.5878,52.6108,16100.0
2014-11-05 12:25:00,68.72,68.73,68.68,68.7,20300.0,52.6031,52.6108,52.5725,52.5878,20300.0
2014-11-05 12:30:00,68.7,68.7,68.65,68.68,29800.0,52.5878,52.5878,52.5495,52.5725,29800.0
2014-11-05 12:35:00,68.69,68.71,68.68,68.71,20100.0,52.5801,52.5955,52.5725,52.5955,20100.0
2014-11-05 12:40:00,68.7,68.72,68.68,68.71,26700.0,52.5878,52.6031,52.5725,52.5955,26700.0
2014-11-05 12:45:00,68.71,68.76,68.71,68.73,54700.0,52.5955,52.6337,52.5955,52.6108,54700.0
2014-11-05 12:50:00,68.74,68.76,68.73,68.76,35100.0,52.6184,52.6337,52.6108,52.6337,35100.0
2014-11-05 12:55:00,68.75,68.76,68.73,68.75,59200.0,52.6261,52.6337,52.6108,52.6261,59200.0
2014-11-05 13:00:00,68.75,68.79,68.73,68.78,61700.0,52.6261,52.6567,52.6108,52.649,61700.0
2014-11-05 13:05:00,68.77,68.86,68.76,68.86,131600.0,52.6414,52.7103,52.6337,52.7103,131600.0
2014-11-05 13:10:00,68.86,68.93,68.82,68.92,114300.0,52.7103,52.7639,52.6797,52.7562,114300.0
2014-11-05 13:15:00,68.92,68.93,68.85,68.86,37300.0,52.7562,52.7639,52.7026,52.7103,37300.0
2014-11-05 13:20:00,68.85,68.88,68.82,68.85,72700.0,52.7026,52.7256,52.6797,52.7026,72700.0
2014-11-05 13:25:00,68.85,68.9,68.84,68.9,128500.0,52.7026,52.7409,52.695,52.7409,128500.0
2014-11-05 13:30:00,68.9,68.92,68.83,68.9,142400.0,52.7409,52.7562,52.6873,52.7409,142400.0
2014-11-05 13:35:00,68.9,68.91,68.85,68.87,145800.0,52.7409,52.7486,52.7026,52.7179,145800.0
2014-11-05 13:40:00,68.87,68.87,68.84,68.85,81800.0,52.7179,52.7179,52.695,52.7026,81800.0
2014-11-05 13:45:00,68.85,68.88,68.83,68.88,49900.0,52.7026,52.7256,52.6873,52.7256,49900.0
2014-11-05 13:50:00,68.88,68.91,68.87,68.91,51900.0,52.7256,52.7486,52.7179,52.7486,51900.0
2014-11-05 13:55:00,68.9,68.92,68.87,68.87,26500.0,52.7409,52.7562,52.7179,52.7179,26500.0
2014-11-05 14:00:00,68.87,68.92,68.81,68.81,142700.0,52.7179,52.7562,52.672,52.672,142700.0
2014-11-05 14:05:00,68.81,68.84,68.81,68.83,49300.0,52.672,52.695,52.672,52.6873,49300.0
2014-11-05 14:10:00,68.83,68.9,68.83,68.86,54000.0,52.6873,52.7409,52.6873,52.7103,54000.0
2014-11-05 14:15:00,68.86,68.91,68.79,68.89,40100.0,52.7103,52.7486,52.6567,52.7332,40100.0
2014-11-05 14:20:00,68.89,68.96,68.89,68.96,42300.0,52.7332,52.7868,52.7332,52.7868,42300.0
2014-11-05 14:25:00,68.96,68.99,68.94,68.94,66900.0,52.7868,52.8098,52.7715,52.7715,66900.0
2014-11-05 14:30:00,68.94,68.94,68.9,68.94,66400.0,52.7715,52.7715,52.7409,52.7715,66400.0
2014-11-05 14:35:00,68.93,68.95,68.85,68.87,47600.0,52.7639,52.7792,52.7026,52.7179,47600.0
2014-11-05 14:40:00,68.87,68.88,68.81,68.85,53000.0,52.7179,52.7256,52.672,52.7026,53000.0
2014-11-05 14:45:00,68.85,68.87,68.81,68.81,22900.0,52.7026,52.7179,52.672,52.672,22900.0
2014-11-05 14:50:00,68.82,68.84,68.81,68.82,27700.0,52.6797,52.695,52.672,52.6797,27700.0
2014-11-05 14:55:00,68.82,68.89,68.81,68.89,40700.0,52.6797,52.7332,52.672,52.7332,40700.0
2014-11-05 15:00:00,68.89,68.93,68.88,68.93,28900.0,52.7332,52.7639,52.7256,52.7639,28900.0
2014-11-05 15:05:00,68.93,68.93,68.86,68.87,147600.0,52.7639,52.7639,52.7103,52.7179,147600.0
2014-11-05 15:10:00,68.87,68.87,68.84,68.86,50900.0,52.7179,52.7179,52.695,52.7103,50900.0
2014-11-05 15:15:00,68.86,68.86,68.77,68.8,69200.0,52.7103,52.7103,52.6414,52.6644,69200.0
2014-11-05 15:20:00,68.8,68.81,68.69,68.71,90500.0,52.6644,52.672,52.5801,52.5955,90500.0
2014-11-05 15:25:00,68.71,68.75,68.67,68.67,262300.0,52.5955,52.6261,52.5648,52.5648,262300.0
2014-11-05 15:30:00,68.68,68.71,68.66,68.69,66000.0,52.5725,52.5955,52.5572,52.5801,66000.0
2014-11-05 15:35:00,68.69,68.69,68.64,68.67,99700.0,52.5801,52.5801,52.5419,52.5648,99700.0
2014-11-05 15:40:00,68.67,68.72,68.66,68.69,219800.0,52.5648,52.6031,52.5572,52.5801,219800.0
2014-11-05 15:45:00,68.69,68.71,68.67,68.7,200800.0,52.5801,52.5955,52.5648,52.5878,200800.0
2014-11-05 15:50:00,68.71,68.77,68.67,68.67,211300.0,52.5955,52.6414,52.5648,52.5648,211300.0
2014-11-05 15:55:00,68.68,68.71,68.67,68.69,338400.0,52.5725,52.5955,52.5648,52.5801,338400.0
2014-11-06 09:30:00,68.86,69.1,68.79,68.91,205400.0,52.7103,52.894,52.6567,52.7486,205400.0
2014-11-06 09:35:00,68.89,68.93,68.71,68.72,100100.0,52.7332,52.7639,52.5955,52.6031,100100.0
2014-11-06 09:40:00,68.72,68.79,68.55,68.66,73600.0,52.6031,52.6567,52.473,52.5572,73600.0
2014-11-06 09:45:00,68.65,68.79,68.61,68.71,99300.0,52.5495,52.6567,52.5189,52.5955,99300.0
2014-11-06 09:50:00,68.71,68.74,68.57,68.6,41300.0,52.5955,52.6184,52.4883,52.5113,41300.0
2014-11-06 09:55:00,68.62,68.65,68.55,68.61,41600.0,52.5266,52.5495,52.473,52.5189,41600.0
2014-11-06 10:00:00,68.62,68.64,68.48,68.54,45300.0,52.5266,52.5419,52.4194,52.4653,45300.0
2014-11-06 10:05:00,68.54,68.63,68.53,68.6,48200.0,52.4653,52.5342,52.4577,52.5113,48200.0
2014-11-06 10:10:00,68.6,68.63,68.57,68.63,36300.0,52.5113,52.5342,52.4883,52.5342,36300.0
2014-11-06 10:15:00,68.63,68.63,68.49,68.52,50300.0,52.5342,52.5342,52.4271,52.45,50300.0
2014-11-06 10:20:00,68.53,68.58,68.52,68.52,76200.0,52.4577,52.4959,52.45,52.45,76200.0
2014-11-06 10:25:00,68.53,68.6,68.51,68.59,79600.0,52.4577,52.5113,52.4424,52.5036,79600.0
2014-11-06 10:30:00,68.59,68.62,68.51,68.57,49200.0,52.5036,52.5266,52.4424,52.4883,49200.0
2014-11-06 10:35:00,68.57,68.67,68.56,68.65,40900.0,52.4883,52.5648,52.4806,52.5495,40900.0
2014-11-06 10:40:00,68.65,68.77,68.62,68.77,43200.0,52.5495,52.6414,52.5266,52.6414,43200.0
2014-11-06 10:45:00,68.77,68.83,68.73,68.76,61400.0,52.6414,52.6873,52.6108,52.6337,61400.0
2014-11-06 10:50:00,68.76,68.77,68.69,68.71,30400.0,52.6337,52.6414,52.5801,52.5955,30400.0
2014-11-06 10:55:00,68.72,68.73,68.65,68.65,118900.0,52.6031,52.6108,52.5495,52.5495,118900.0
2014-11-06 11:00:00,68.65,68.69,68.62,68.69,34200.0,52.5495,52.5801,52.5266,52.5801,34200.0
2014-11-06 11:05:00,68.69,68.75,68.65,68.72,43900.0,52.5801,52.6261,52.5495,52.6031,43900.0
2014-11-06 11:10:00,68.72,68.75,68.67,68.73,91100.0,52.6031,52.6261,52.5648,52.6108,91100.0
2014-11-06 11:15:00,68.74,68.83,68.69,68.82,54000.0,52.6184,52.6873,52.5801,52.6797,54000.0
2014-11-06 11:20:00,68.81,68.84,68.77,68.8,54000.0,52.672,52.695,52.6414,52.6644,54000.0
2014-11-06 11:25:00,68.8,68.85,68.76,68.83,78200.0,52.6644,52.7026,52.6337,52.6873,78200.0
2014-11-06 11:30:00,68.84,68.9,68.77,68.77,131800.0,52.695,52.7409,52.6414,52.6414,131800.0
2014-11-06 11:35:00,68.77,68.78,68.71,68.78,43500.0,52.6414,52.649,52.5955,52.649,43500.0
2014-11-06 11:40:00,68.78,68.83,68.74,68.83,114300.0,52.649,52.6873,52.6184,52.6873,114300.0
2014-11-06 11:45:00,68.83,68.85,68.78,68.79,41100.0,52.6873,52.7026,52.649,52.6567,41100.0
2014-11-06 11:50:00,68.79,68.82,68.75,68.77,92800.0,52.6567,52.6797,52.6261,52.6414,92800.0
2014-11-06 11:55:00,68.78,68.81,68.77,68.78,46800.0,52.649,52.672,52.6414,52.649,46800.0
2014-11-06 12:00:00,68.78,68.78,68.64,68.65,56200.0,52.649,52.649,52.5419,52.5495,56200.0
2014-11-06 12:05:00,68.65,68.7,68.63,68.65,16300.0,52.5495,52.5878,52.5342,52.5495,16300.0
2014-11-06 12:10:00,68.64,68.74,68.64,68.74,39300.0,52.5419,52.6184,52.5419,52.6184,39300.0
2014-11-06 12:15:00,68.74,68.81,68.72,68.76,24400.0,52.6184,52.672,52.6031,52.6337,24400.0
2014-11-06 12:20:00,68.77,68.77,68.69,68.73,18000.0,52.6414,52.6414,52.5801,52.6108,18000.0
2014-11-06 12:25:00,68.75,68.8,68.74,68.76,62200.0,52.6261,52.6644,52.6184,52.6337,62200.0
2014-11-06 12:30:00,68.76,68.79,68.76,68.78,24800.0,52.6337,52.6567,52.6337,52.649,24800.0
2014-11-06 12:35:00,68.78,68.81,68.74,68.76,49800.0,52.649,52.672,52.6184,52.6337,49800.0
2014-11-06 12:40:00,68.76,68.83,68.75,68.8,40500.0,52.6337,52.6873,52.6261,52.6644,40500.0
2014-11-06 12:45:00,68.79,68.82,68.76,68.77,76900.0,52.6567,52.6797,52.6337,52.6414,76900.0
2014-11-06 12:50:00,68.78,68.8,68.73,68.74,15700.0,52.649,52.6644,52.6108,52.6184,15700.0
2014-11-06 12:55:00,68.73,68.79,68.73,68.77,17700.0,52.6108,52.6567,52.6108,52.6414,17700.0
2014-11-06 13:00:00,68.78,68.82,68.76,68.79,23900.0,52.649,52.6797,52.6337,52.6567,23900.0
2014-11-06 13:05:00,68.79,68.8,68.71,68.71,19700.0,52.6567,52.6644,52.5955,52.5955,19700.0
2014-11-06 13:10:00,68.72,68.74,68.7,68.7,14800.0,52.6031,52.6184,52.5878,52.5878,14800.0
2014-11-06 13:15:00,68.7,68.72,68.64,68.65,30500.0,52.5878,52.6031,52.5419,52.5495,30500.0
2014-11-06 13:20:00,68.65,68.7,68.65,68.67,38300.0,52.5495,52.5878,52.5495,52.5648,38300.0
2014-11-06 13:25:00,68.67,68.77,68.67,68.77,53900.0,52.5648,52.6414,52.5648,52.6414,53900.0
2014-11-06 13:30:00,68.76,68.77,68.73,68.75,29400.0,52.6337,52.6414,52.6108,52.6261,29400.0
2014-11-06 13:35:00,68.74,68.75,68.68,68.73,38900.0,52.6184,52.6261,52.5725,52.6108,38900.0
2014-11-06 13:40:00,68.73,68.74,68.66,68.66,60800.0,52.6108,52.6184,52.5572,52.5572,60800.0
2014-11-06 13:45:00,68.66,68.68,68.6,68.63,41700.0,52.5572,52.5725,52.5113,52.5342,41700.0
2014-11-06 13:50:00,68.63,68.7,68.62,68.69,50000.0,52.5342,52.5878,52.5266,52.5801,50000.0
2014-11-06 13:55:00,68.69,68.75,68.67,68.73,42900.0,52.5801,52.6261,52.5648,52.6108,42900.0
2014-11-06 14:00:00,68.73,68.73,68.68,68.7,39900.0,52.6108,52.6108,52.5725,52.5878,39900.0
2014-11-06 14:05:00,68.69,68.73,68.69,68.72,41100.0,52.5801,52.6108,52.5801,52.6031,41100.0
2014-11-06 14:10:00,68.72,68.75,68.71,68.72,48800.0,52.6031,52.6261,52.5955,52.6031,48800.0
2014-11-06 14:15:00,68.73,68.75,68.7,68.71,84600.0,52.6108,52.6261,52.5878,52.5955,84600.0
2014-11-06 14:20:00,68.71,68.78,68.71,68.77,39200.0,52.5955,52.649,52.5955,52.6414,39200.0
2014-11-06 14:25:00,68.78,68.81,68.78,68.78,38100.0,52.649,52.672,52.649,52.649,38100.0
2014-11-06 14:30:00,68.79,68.81,68.74,68.76,47100.0,52.6567,52.672,52.6184,52.6337,47100.0
2014-11-06 14:35:00,68.77,68.78,68.73,68.75,31500.0,52.6414,52.649,52.6108,52.6261,31500.0
2014-11-06 14:40:00,68.76,68.8,68.74,68.79,38800.0,52.6337,52.6644,52.6184,52.6567,38800.0
2014-11-06 14:45:00,68.79,68.81,68.73,68.75,112800.0,52.6567,52.672,52.6108,52.6261,112800.0
2014-11-06 14:50:00,68.75,68.81,68.75,68.8,91300.0,52.6261,52.672,52.6261,52.6644,91300.0
2014-11-06 14:55:00,68.8,68.81,68.79,68.8,34700.0,52.6644,52.672,52.6567,52.6644,34700.0
2014-11-06 15:00:00,68.8,68.81,68.75,68.75,53800.0,52.6644,52.672,52.6261,52.6261,53800.0
2014-11-06 15:05:00,68.75,68.76,68.67,68.68,90300.0,52.6261,52.6337,52.5648,52.5725,90300.0
2014-11-06 15:10:00,68.67,68.7,68.65,68.67,29700.0,52.5648,52.5878,52.5495,52.5648,29700.0
2014-11-06 15:15:00,68.67,68.67,68.63,68.66,53000.0,52.5648,52.5648,52.5342,52.5572,53000.0
2014-11-06 15:20:00,68.67,68.71,68.65,68.65,40200.0,52.5648,52.5955,52.5495,52.5495,40200.0
2014-11-06 15:25:00,68.65,68.68,68.64,68.65,25300.0,52.5495,52.5725,52.5419,52.5495,25300.0
2014-11-06 15:30:00,68.66,68.69,68.65,68.68,66000.0,52.5572,52.5801,52.5495,52.5725,66000.0
2014-11-06 15:35:00,68.67,68.72,68.64,68.69,96900.0,52.5648,52.6031,52.5419,52.5801,96900.0
2014-11-06 15:40:00,68.69,68.74,68.68,68.73,103200.0,52.5801,52.6184,52.5725,52.6108,103200.0
2014-11-06 15:45:00,68.74,68.79,68.73,68.79,184300.0,52.6184,52.6567,52.6108,52.6567,184300.0
2014-11-06 15:50:00,68.79,68.8,68.74,68.74,160700.0,52.6567,52.6644,52.6184,52.6184,160700.0
2014-11-06 15:55:00,68.75,68.76,68.67,68.73,425500.0,52.6261,52.6337,52.5648,52.6108,425500.0
2014-11-07 09:30:00,68.7,68.82,68.5,68.53,84600.0,52.5878,52.6797,52.4347,52.4577,84600.0
2014-11-07 09:35:00,68.52,68.64,68.45,68.64,54000.0,52.45,52.5419,52.3964,52.5419,54000.0
2014-11-07 09:40:00,68.62,68.62,68.48,68.57,56700.0,52.5266,52.5266,52.4194,52.4883,56700.0
2014-11-07 09:45:00,68.57,68.71,68.56,68.66,38400.0,52.4883,52.5955,52.4806,52.5572,38400.0
2014-11-07 09:50:00,68.64,68.65,68.62,68.64,49800.0,52.5419,52.5495,52.5266,52.5419,49800.0
2014-11-07 09:55:00,68.64,68.73,68.63,68.69,39400.0,52.5419,52.6108,52.5342,52.5801,39400.0
2014-11-07 10:00:00,68.7,68.77,68.68,68.69,44000.0,52.5878,52.6414,52.5725,52.5801,44000.0
2014-11-07 10:05:00,68.68,68.86,68.68,68.74,32900.0,52.5725,52.7103,52.5725,52.6184,32900.0
2014-11-07 10:10:00,68.74,68.74,68.64,68.68,45100.0,52.6184,52.6184,52.5419,52.5725,45100.0
2014-11-07 10:15:00,68.68,68.77,68.66,68.74,47700.0,52.5725,52.6414,52.5572,52.6184,47700.0
2014-11-07 10:20:00,68.74,68.74,68.55,68.57,40700.0,52.6184,52.6184,52.473,52.4883,40700.0
2014-11-07 10:25:00,68.56,68.58,68.41,68.44,59200.0,52.4806,52.4959,52.3658,52.3888,59200.0
2014-11-07 10:30:00,68.43,68.5,68.38,68.44,77000.0,52.3811,52.4347,52.3429,52.3888,77000.0
2014-11-07 10:35:00,68.44,68.5,68.36,68.48,46100.0,52.3888,52.4347,52.3275,52.4194,46100.0
2014-11-07 10:40:00,68.48,68.49,68.4,68.46,52800.0,52.4194,52.4271,52.3582,52.4041,52800.0
2014-11-07 10:45:00,68.46,68.54,68.44,68.44,118900.0,52.4041,52.4653,52.3888,52.3888,118900.0
2014-11-07 10:50:00,68.43,68.53,68.43,68.5,70600.0,52.3811,52.4577,52.3811,52.4347,70600.0
2014-11-07 10:55:00,68.5,68.66,68.5,68.6,53700.0,52.4347,52.5572,52.4347,52.5113,53700.0
2014-11-07 11:00:00,68.6,68.66,68.59,68.64,33500.0,52.5113,52.5572,52.5036,52.5419,33500.0
2014-11-07 11:05:00,68.63,68.63,68.52,68.53,43400.0,52.5342,52.5342,52.45,52.4577,43400.0
2014-11-07 11:10:00,68.52,68.55,68.49,68.54,45500.0,52.45,52.473,52.4271,52.4653,45500.0
2014-11-07 11:15:00,68.55,68.59,68.47,68.53,48200.0,52.473,52.5036,52.4117,52.4577,48200.0
2014-11-07 11:20:00,68.54,68.58,68.53,68.58,37500.0,52.4653,52.4959,52.4577,52.4959,37500.0
2014-11-07 11:25:00,68.57,68.57,68.54,68.56,49500.0,52.4883,52.4883,52.4653,52.4806,49500.0
2014-11-07 11:30:00,68.55,68.56,68.53,68.53,57600.0,52.473,52.4806,52.4577,52.4577,57600.0
2014-11-07 11:35:00,68.52,68.54,68.47,68.49,60300.0,52.45,52.4653,52.4117,52.4271,60300.0
2014-11-07 11:40:00,68.49,68.51,68.46,68.47,61600.0,52.4271,52.4424,52.4041,52.4117,61600.0
2014-11-07 11:45:00,68.47,68.48,68.45,68.47,26500.0,52.4117,52.4194,52.3964,52.4117,26500.0
2014-11-07 11:50:00,68.46,68.49,68.46,68.48,19800.0,52.4041,52.4271,52.4041,52.4194,19800.0
2014-11-07 11:55:00,68.48,68.51,68.44,68.45,27100.0,52.4194,52.4424,52.3888,52.3964,27100.0
2014-11-07 12:00:00,68.46,68.46,68.39,68.39,27000.0,52.4041,52.4041,52.3505,52.3505,27000.0
2014-11-07 12:05:00,68.38,68.4,68.34,68.36,85100.0,52.3429,52.3582,52.3122,52.3275,85100.0
2014-11-07 12:10:00,68.36,68.42,68.36,68.38,31500.0,52.3275,52.3735,52.3275,52.3429,31500.0
2014-11-07 12:15:00,68.38,68.39,68.36,68.39,14700.0,52.3429,52.3505,52.3275,52.3505,14700.0
2014-11-07 12:20:00,68.39,68.42,68.39,68.39,25800.0,52.3505,52.3735,52.3505,52.3505,25800.0
2014-11-07 12:25:00,68.39,68.4,68.38,68.39,13300.0,52.3505,52.3582,52.3429,52.3505,13300.0
2014-11-07 12:30:00,68.39,68.4,68.37,68.4,23700.0,52.3505,52.3582,52.3352,52.3582,23700.0
2014-11-07 12:35:00,68.4,68.42,68.38,68.4,29100.0,52.3582,52.3735,52.3429,52.3582,29100.0
2014-11-07 12:40:00,68.4,68.46,68.38,68.44,30600.0,52.3582,52.4041,52.3429,52.3888,30600.0
2014-11-07 12:45:00,68.43,68.44,68.38,68.42,18600.0,52.3811,52.3888,52.3429,52.3735,18600.0
2014-11-07 12:50:00,68.43,68.43,68.34,68.34,18600.0,52.3811,52.3811,52.3122,52.3122,18600.0
2014-11-07 12:55:00,68.34,68.34,68.27,68.29,19800.0,52.3122,52.3122,52.2587,52.274,19800.0
2014-11-07 13:00:00,68.29,68.34,68.26,68.28,35700.0,52.274,52.3122,52.251,52.2663,35700.0
2014-11-07 13:05:00,68.28,68.31,68.27,68.31,27800.0,52.2663,52.2893,52.2587,52.2893,27800.0
2014-11-07 13:10:00,68.31,68.33,68.28,68.3,35900.0,52.2893,52.3046,52.2663,52.2816,35900.0
2014-11-07 13:15:00,68.3,68.35,68.3,68.33,80200.0,52.2816,52.3199,52.2816,52.3046,80200.0
2014-11-07 13:20:00,68.33,68.35,68.31,68.34,30100.0,52.3046,52.3199,52.2893,52.3122,30100.0
2014-11-07 13:25:00,68.35,68.36,68.3,68.31,16700.0,52.3199,52.3275,52.2816,52.2893,16700.0
2014-11-07 13:30:00,68.31,68.35,68.31,68.34,32800.0,52.2893,52.3199,52.2893,52.3122,32800.0
2014-11-07 13:35:00,68.34,68.36,68.34,68.34,23700.0,52.3122,52.3275,52.3122,52.3122,23700.0
2014-11-07 13:40:00,68.35,68.35,68.3,68.31,62500.0,52.3199,52.3199,52.2816,52.2893,62500.0
2014-11-07 13:45:00,68.31,68.35,68.3,68.34,63300.0,52.2893,52.3199,52.2816,52.3122,63300.0
2014-11-07 13:50:00,68.34,68.35,68.33,68.34,39600.0,52.3122,52.3199,52.3046,52.3122,39600.0
2014-11-07 13:55:00,68.35,68.35,68.3,68.31,23900.0,52.3199,52.3199,52.2816,52.2893,23900.0
2014-11-07 14:00:00,68.3,68.35,68.3,68.33,51300.0,52.2816,52.3199,52.2816,52.3046,51300.0
2014-11-07 14:05:00,68.32,68.33,68.26,68.28,59600.0,52.2969,52.3046,52.251,52.2663,59600.0
2014-11-07 14:10:00,68.28,68.28,68.21,68.21,57200.0,52.2663,52.2663,52.2127,52.2127,57200.0
2014-11-07 14:15:00,68.22,68.23,68.16,68.18,24800.0,52.2204,52.228,52.1745,52.1898,24800.0
2014-11-07 14:20:00,68.18,68.18,68.13,68.13,20100.0,52.1898,52.1898,52.1515,52.1515,20100.0
2014-11-07 14:25:00,68.14,68.15,68.03,68.04,76100.0,52.1591,52.1668,52.0749,52.0826,76100.0
2014-11-07 14:30:00,68.04,68.06,68.01,68.06,27900.0,52.0826,52.0979,52.0596,52.0979,27900.0
2014-11-07 14:35:00,68.05,68.06,68.02,68.02,23800.0,52.0902,52.0979,52.0673,52.0673,23800.0
2014-11-07 14:40:00,68.03,68.08,68.02,68.05,34900.0,52.0749,52.1132,52.0673,52.0902,34900.0
2014-11-07 14:45:00,68.06,68.08,68.0,68.08,45900.0,52.0979,52.1132,52.052,52.1132,45900.0
2014-11-07 14:50:00,68.08,68.09,67.98,68.0,52600.0,52.1132,52.1209,52.0367,52.052,52600.0
2014-11-07 14:55:00,68.0,68.02,67.98,67.99,72800.0,52.052,52.0673,52.0367,52.0443,72800.0
2014-11-07 15:00:00,68.0,68.01,67.94,67.96,51200.0,52.052,52.0596,52.006,52.0214,51200.0
2014-11-07 15:05:00,67.97,68.02,67.95,67.95,70400.0,52.029,52.0673,52.0137,52.0137,70400.0
2014-11-07 15:10:00,67.95,67.95,67.89,67.91,64200.0,52.0137,52.0137,51.9678,51.9831,64200.0
2014-11-07 15:15:00,67.9,67.91,67.8,67.83,121900.0,51.9754,51.9831,51.8989,51.9218,121900.0
2014-11-07 15:20:00,67.81,67.86,67.79,67.85,58800.0,51.9065,51.9448,51.8912,51.9372,58800.0
2014-11-07 15:25:00,67.85,67.88,67.84,67.84,37300.0,51.9372,51.9601,51.9295,51.9295,37300.0
2014-11-07 15:30:00,67.85,67.88,67.81,67.87,68700.0,51.9372,51.9601,51.9065,51.9525,68700.0
2014-11-07 15:35:00,67.88,67.9,67.86,67.86,43800.0,51.9601,51.9754,51.9448,51.9448,43800.0
2014-11-07 15:40:00,67.86,67.93,67.86,67.89,71700.0,51.9448,51.9984,51.9448,51.9678,71700.0
2014-11-07 15:45:00,67.9,68.01,67.9,68.0,119400.0,51.9754,52.0596,51.9754,52.052,119400.0
2014-11-07 15:50:00,68.0,68.01,67.92,67.95,142800.0,52.052,52.0596,51.9907,52.0137,142800.0
2014-11-07 15:55:00,67.95,68.1,67.95,68.1,294800.0,52.0137,52.1285,52.0137,52.1285,294800.0
2014-11-10 09:30:00,68.12,68.16,67.88,67.99,182100.0,52.1438,52.1745,51.9601,52.0443,182100.0
2014-11-10 09:35:00,67.97,67.99,67.84,67.92,52800.0,52.029,52.0443,51.9295,51.9907,52800.0
2014-11-10 09:40:00,67.9,68.0,67.8,67.88,195700.0,51.9754,52.052,51.8989,51.9601,195700.0
2014-11-10 09:45:00,67.89,67.93,67.89,67.9,23200.0,51.9678,51.9984,51.9678,51.9754,23200.0
2014-11-10 09:50:00,67.92,67.94,67.87,67.87,40800.0,51.9907,52.006,51.9525,51.9525,40800.0
2014-11-10 09:55:00,67.88,67.94,67.86,67.89,140400.0,51.9601,52.006,51.9448,51.9678,140400.0
2014-11-10 10:00:00,67.89,68.0,67.88,68.0,82400.0,51.9678,52.052,51.9601,52.052,82400.0
2014-11-10 10:05:00,68.0,68.05,67.85,67.85,70300.0,52.052,52.0902,51.9372,51.9372,70300.0
2014-11-10 10:10:00,67.85,67.85,67.69,67.78,184800.0,51.9372,51.9372,51.8147,51.8836,184800.0
2014-11-10 10:15:00,67.76,67.89,67.76,67.86,43100.0,51.8683,51.9678,51.8683,51.9448,43100.0
2014-11-10 10:20:00,67.86,67.95,67.83,67.91,61000.0,51.9448,52.0137,51.9218,51.9831,61000.0
2014-11-10 10:25:00,67.92,67.95,67.88,67.91,41300.0,51.9907,52.0137,51.9601,51.9831,41300.0
2014-11-10 10:30:00,67.91,68.0,67.91,67.98,61800.0,51.9831,52.052,51.9831,52.0367,61800.0
2014-11-10 10:35:00,67.97,68.0,67.95,67.97,139000.0,52.029,52.052,52.0137,52.029,139000.0
2014-11-10 10:40:00,67.98,68.05,67.97,68.05,43400.0,52.0367,52.0902,52.029,52.0902,43400.0
2014-11-10 10:45:00,68.05,68.15,68.04,68.13,41400.0,52.0902,52.1668,52.0826,52.1515,41400.0
2014-11-10 10:50:00,68.14,68.2,68.12,68.19,83700.0,52.1591,52.2051,52.1438,52.1974,83700.0
2014-11-10 10:55:00,68.2,68.24,68.16,68.2,45000.0,52.2051,52.2357,52.1745,52.2051,45000.0
2014-11-10 11:00:00,68.2,68.26,68.2,68.23,17900.0,52.2051,52.251,52.2051,52.228,17900.0
2014-11-10 11:05:00,68.23,68.27,68.21,68.26,18700.0,52.228,52.2587,52.2127,52.251,18700.0
2014-11-10 11:10:00,68.26,68.28,68.23,68.25,22800.0,52.251,52.2663,52.228,52.2433,22800.0
2014-11-10 11:15:00,68.25,68.3,68.25,68.3,15100.0,52.2433,52.2816,52.2433,52.2816,15100.0
2014-11-10 11:20:00,68.28,68.34,68.27,68.27,28600.0,52.2663,52.3122,52.2587,52.2587,28600.0
2014-11-10 11:25:00,68.27,68.34,68.26,68.32,51100.0,52.2587,52.3122,52.251,52.2969,51100.0
2014-11-10 11:30:00,68.32,68.44,68.31,68.41,61100.0,52.2969,52.3888,52.2893,52.3658,61100.0
2014-11-10 11:35:00,68.4,68.45,68.39,68.45,44100.0,52.3582,52.3964,52.3505,52.3964,44100.0
2014-11-10 11:40:00,68.45,68.49,68.45,68.47,25400.0,52.3964,52.4271,52.3964,52.4117,25400.0
2014-11-10 11:45:00,68.47,68.49,68.46,68.48,27400.0,52.4117,52.4271,52.4041,52.4194,27400.0
2014-11-10 11:50:00,68.48,68.49,68.45,68.47,37400.0,52.4194,52.4271,52.3964,52.4117,37400.0
2014-11-10 11:55:00,68.46,68.46,68.39,68.44,35500.0,52.4041,52.4041,52.3505,52.3888,35500.0
2014-11-10 12:00:00,68.44,68.47,68.44,68.45,30500.0,52.3888,52.4117,52.3888,52.3964,30500.0
2014-11-10 12:05:00,68.46,68.5,68.45,68.48,17200.0,52.4041,52.4347,52.3964,52.4194,17200.0
2014-11-10 12:10:00,68.48,68.5,68.46,68.48,9400.0,52.4194,52.4347,52.4041,52.4194,9400.0
2014-11-10 12:15:00,68.49,68.49,68.44,68.47,12000.0,52.4271,52.4271,52.3888,52.4117,12000.0
2014-11-10 12:20:00,68.46,68.49,68.45,68.48,13500.0,52.4041,52.4271,52.3964,52.4194,13500.0
2014-11-10 12:25:00,68.47,68.49,68.45,68.47,8600.0,52.4117,52.4271,52.3964,52.4117,8600.0
2014-11-10 12:30:00,68.47,68.49,68.46,68.48,15700.0,52.4117,52.4271,52.4041,52.4194,15700.0
2014-11-10 12:35:00,68.48,68.5,68.48,68.48,22100.0,52.4194,52.4347,52.4194,52.4194,22100.0
2014-11-10 12:40:00,68.48,68.54,68.47,68.48,28400.0,52.4194,52.4653,52.4117,52.4194,28400.0
2014-11-10 12:45:00,68.48,68.48,68.47,68.48,13800.0,52.4194,52.4194,52.4117,52.4194,13800.0
2014-11-10 12:50:00,68.48,68.48,68.43,68.43,11000.0,52.4194,52.4194,52.3811,52.3811,11000.0
2014-11-10 12:55:00,68.43,68.46,68.41,68.45,63400.0,52.3811,52.4041,52.3658,52.3964,63400.0
2014-11-10 13:00:00,68.44,68.46,68.41,68.42,42600.0,52.3888,52.4041,52.3658,52.3735,42600.0
2014-11-10 13:05:00,68.42,68.48,68.42,68.48,12100.0,52.3735,52.4194,52.3735,52.4194,12100.0
2014-11-10 13:10:00,68.47,68.5,68.43,68.43,29000.0,52.4117,52.4347,52.3811,52.3811,29000.0
2014-11-10 13:15:00,68.42,68.44,68.41,68.43,39000.0,52.3735,52.3888,52.3658,52.3811,39000.0
2014-11-10 13:20:00,68.42,68.43,68.4,68.4,122300.0,52.3735,52.3811,52.3582,52.3582,122300.0
2014-11-10 13:25:00,68.4,68.45,68.39,68.44,29600.0,52.3582,52.3964,52.3505,52.3888,29600.0
2014-11-10 13:30:00,68.45,68.47,68.4,68.43,167700.0,52.3964,52.4117,52.3582,52.3811,167700.0
2014-11-10 13:35:00,68.44,68.44,68.4,68.41,11400.0,52.3888,52.3888,52.3582,52.3658,11400.0
2014-11-10 13:40:00,68.4,68.43,68.38,68.42,38800.0,52.3582,52.3811,52.3429,52.3735,38800.0
2014-11-10 13:45:00,68.42,68.42,68.38,68.38,12400.0,52.3735,52.3735,52.3429,52.3429,12400.0
2014-11-10 13:50:00,68.39,68.45,68.38,68.45,24300.0,52.3505,52.3964,52.3429,52.3964,24300.0
2014-11-10 13:55:00,68.44,68.47,68.41,68.47,13600.0,52.3888,52.4117,52.3658,52.4117,13600.0
2014-11-10 14:00:00,68.47,68.5,68.46,68.49,10500.0,52.4117,52.4347,52.4041,52.4271,10500.0
2014-11-10 14:05:00,68.49,68.54,68.48,68.53,24600.0,52.4271,52.4653,52.4194,52.4577,24600.0
2014-11-10 14:10:00,68.53,68.55,68.52,68.53,28700.0,52.4577,52.473,52.45,52.4577,28700.0
2014-11-10 14:15:00,68.53,68.54,68.51,68.53,8700.0,52.4577,52.4653,52.4424,52.4577,8700.0
2014-11-10 14:20:00,68.53,68.63,68.53,68.63,18700.0,52.4577,52.5342,52.4577,52.5342,18700.0
2014-11-10 14:25:00,68.62,68.65,68.59,68.59,40300.0,52.5266,52.5495,52.5036,52.5036,40300.0
2014-11-10 14:30:00,68.58,68.63,68.57,68.63,32800.0,52.4959,52.5342,52.4883,52.5342,32800.0
2014-11-10 14:35:00,68.63,68.65,68.59,68.63,18600.0,52.5342,52.5495,52.5036,52.5342,18600.0
2014-11-10 14:40:00,68.62,68.66,68.61,68.63,23900.0,52.5266,52.5572,52.5189,52.5342,23900.0
2014-11-10 14:45:00,68.64,68.66,68.6,68.64,32400.0,52.5419,52.5572,52.5113,52.5419,32400.0
2014-11-10 14:50:00,68.65,68.68,68.63,68.67,61400.0,52.5495,52.5725,52.5342,52.5648,61400.0
2014-11-10 14:55:00,68.67,68.7,68.63,68.7,78200.0,52.5648,52.5878,52.5342,52.5878,78200.0
2014-11-10 15:00:00,68.7,68.7,68.66,68.68,98400.0,52.5878,52.5878,52.5572,52.5725,98400.0
2014-11-10 15:05:00,68.67,68.71,68.64,68.68,194500.0,52.5648,52.5955,52.5419,52.5725,194500.0
2014-11-10 15:10:00,68.68,68.72,68.65,68.72,80600.0,52.5725,52.6031,52.5495,52.6031,80600.0
2014-11-10 15:15:00,68.72,68.73,68.65,68.66,76100.0,52.6031,52.6108,52.5495,52.5572,76100.0
2014-11-10 15:20:00,68.66,68.66,68.6,68.6,51700.0,52.5572,52.5572,52.5113,52.5113,51700.0
2014-11-10 15:25:00,68.6,68.65,68.56,68.65,107200.0,52.5113,52.5495,52.4806,52.5495,107200.0
2014-11-10 15:30:00,68.64,68.65,68.57,68.64,104900.0,52.5419,52.5495,52.4883,52.5419,104900.0
2014-11-10 15:35:00,68.64,68.73,68.61,68.71,152400.0,52.5419,52.6108,52.5189,52.5955,152400.0
2014-11-10 15:40:00,68.72,68.75,68.69,68.71,142700.0,52.6031,52.6261,52.5801,52.5955,142700.0
2014-11-10 15:45:00,68.71,68.75,68.67,68.67,159600.0,52.5955,52.6261,52.5648,52.5648,159600.0
2014-11-10 15:50:00,68.68,68.72,68.66,68.66,139100.0,52.5725,52.6031,52.5572,52.5572,139100.0
2014-11-10 15:55:00,68.66,68.72,68.64,68.72,339000.0,52.5572,52.6031,52.5419,52.6031,339000.0
2014-11-11 09:30:00,68.71,68.83,68.59,68.75,62100.0,52.5955,52.6873,52.5036,52.6261,62100.0
2014-11-11 09:35:00,68.75,68.75,68.46,68.57,88300.0,52.6261,52.6261,52.4041,52.4883,88300.0
2014-11-11 09:40:00,68.56,68.66,68.5,68.57,132400.0,52.4806,52.5572,52.4347,52.4883,132400.0
2014-11-11 09:45:00,68.59,68.7,68.57,68.7,55000.0,52.5036,52.5878,52.4883,52.5878,55000.0
2014-11-11 09:50:00,68.69,68.76,68.61,68.69,19900.0,52.5801,52.6337,52.5189,52.5801,19900.0
2014-11-11 09:55:00,68.7,68.75,68.61,68.72,24100.0,52.5878,52.6261,52.5189,52.6031,24100.0
2014-11-11 10:00:00,68.72,68.79,68.72,68.77,131400.0,52.6031,52.6567,52.6031,52.6414,131400.0
2014-11-11 10:05:00,68.77,68.92,68.76,68.9,39500.0,52.6414,52.7562,52.6337,52.7409,39500.0
2014-11-11 10:10:00,68.91,68.98,68.88,68.98,44400.0,52.7486,52.8021,52.7256,52.8021,44400.0
2014-11-11 10:15:00,68.99,69.03,68.96,69.02,106500.0,52.8098,52.8404,52.7868,52.8328,106500.0
2014-11-11 10:20:00,69.01,69.07,68.98,69.06,71000.0,52.8251,52.871,52.8021,52.8634,71000.0
2014-11-11 10:25:00,69.06,69.14,69.03,69.11,104800.0,52.8634,52.9246,52.8404,52.9016,104800.0
2014-11-11 10:30:00,69.11,69.13,69.06,69.11,82000.0,52.9016,52.917,52.8634,52.9016,82000.0
2014-11-11 10:35:00,69.12,69.2,69.07,69.19,119200.0,52.9093,52.9705,52.871,52.9629,119200.0
2014-11-11 10:40:00,69.19,69.23,69.15,69.16,51600.0,52.9629,52.9935,52.9323,52.9399,51600.0
2014-11-11 10:45:00,69.16,69.21,69.09,69.2,59100.0,52.9399,52.9782,52.8863,52.9705,59100.0
2014-11-11 10:50:00,69.2,69.29,69.18,69.28,43100.0,52.9705,53.0394,52.9552,53.0318,43100.0
2014-11-11 10:55:00,69.28,69.33,69.25,69.28,49000.0,53.0318,53.0701,53.0088,53.0318,49000.0
2014-11-11 11:00:00,69.28,69.31,69.18,69.2,100000.0,53.0318,53.0547,52.9552,52.9705,100000.0
2014-11-11 11:05:00,69.2,69.2,69.15,69.2,104700.0,52.9705,52.9705,52.9323,52.9705,104700.0
2014-11-11 11:10:00,69.21,69.29,69.21,69.29,103600.0,52.9782,53.0394,52.9782,53.0394,103600.0
2014-11-11 11:15:00,69.29,69.29,69.23,69.25,21600.0,53.0394,53.0394,52.9935,53.0088,21600.0
2014-11-11 11:20:00,69.26,69.26,69.23,69.23,32900.0,53.0165,53.0165,52.9935,52.9935,32900.0
2014-11-11 11:25:00,69.23,69.23,69.2,69.21,51800.0,52.9935,52.9935,52.9705,52.9782,51800.0
2014-11-11 11:30:00,69.21,69.26,69.2,69.2,32300.0,52.9782,53.0165,52.9705,52.9705,32300.0
2014-11-11 11:35:00,69.2,69.23,69.16,69.2,54000.0,52.9705,52.9935,52.9399,52.9705,54000.0
2014-11-11 11:40:00,69.19,69.21,69.12,69.19,32400.0,52.9629,52.9782,52.9093,52.9629,32400.0
2014-11-11 11:45:00,69.19,69.22,69.16,69.17,43400.0,52.9629,52.9858,52.9399,52.9476,43400.0
2014-11-11 11:50:00,69.17,69.21,69.14,69.14,26200.0,52.9476,52.9782,52.9246,52.9246,26200.0
2014-11-11 11:55:00,69.14,69.2,69.14,69.19,17600.0,52.9246,52.9705,52.9246,52.9629,17600.0
2014-11-11 12:00:00,69.18,69.2,69.12,69.15,14300.0,52.9552,52.9705,52.9093,52.9323,14300.0
2014-11-11 12:05:00,69.16,69.16,69.08,69.09,10600.0,52.9399,52.9399,52.8787,52.8863,10600.0
2014-11-11 12:10:00,69.08,69.09,69.02,69.07,34500.0,52.8787,52.8863,52.8328,52.871,34500.0
2014-11-11 12:15:00,69.07,69.07,69.02,69.03,34300.0,52.871,52.871,52.8328,52.8404,34300.0
2014-11-11 12:20:00,69.03,69.1,69.02,69.04,61200.0,52.8404,52.894,52.8328,52.8481,61200.0
2014-11-11 12:25:00,69.03,69.04,68.99,69.0,65200.0,52.8404,52.8481,52.8098,52.8174,65200.0
2014-11-11 12:30:00,69.0,69.01,68.95,68.95,73700.0,52.8174,52.8251,52.7792,52.7792,73700.0
2014-11-11 12:35:00,68.95,68.96,68.9,68.92,36200.0,52.7792,52.7868,52.7409,52.7562,36200.0
2014-11-11 12:40:00,68.92,68.93,68.9,68.9,26200.0,52.7562,52.7639,52.7409,52.7409,26200.0
2014-11-11 12:45:00,68.9,68.92,68.88,68.88,28600.0,52.7409,52.7562,52.7256,52.7256,28600.0
2014-11-11 12:50:00,68.88,68.89,68.86,68.87,16800.0,52.7256,52.7332,52.7103,52.7179,16800.0
2014-11-11 12:55:00,68.86,68.88,68.85,68.86,13600.0,52.7103,52.7256,52.7026,52.7103,13600.0
2014-11-11 13:00:00,68.86,68.9,68.84,68.84,23400.0,52.7103,52.7409,52.695,52.695,23400.0
2014-11-11 13:05:00,68.83,68.83,68.78,68.81,18400.0,52.6873,52.6873,52.649,52.672,18400.0
2014-11-11 13:10:00,68.81,68.82,68.74,68.74,22800.0,52.672,52.6797,52.6184,52.6184,22800.0
2014-11-11 13:15:00,68.74,68.74,68.65,68.71,39600.0,52.6184,52.6184,52.5495,52.5955,39600.0
2014-11-11 13:20:00,68.71,68.77,68.69,68.77,25100.0,52.5955,52.6414,52.5801,52.6414,25100.0
2014-11-11 13:25:00,68.77,68.81,68.73,68.74,15500.0,52.6414,52.672,52.6108,52.6184,15500.0
2014-11-11 13:30:00,68.74,68.81,68.74,68.8,34300.0,52.6184,52.672,52.6184,52.6644,34300.0
2014-11-11 13:35:00,68.8,68.85,68.79,68.83,13400.0,52.6644,52.7026,52.6567,52.6873,13400.0
2014-11-11 13:40:00,68.82,68.89,68.82,68.88,22900.0,52.6797,52.7332,52.6797,52.7256,22900.0
2014-11-11 13:45:00,68.88,68.88,68.81,68.83,18200.0,52.7256,52.7256,52.672,52.6873,18200.0
2014-11-11 13:50:00,68.84,68.86,68.81,68.81,29800.0,52.695,52.7103,52.672,52.672,29800.0
2014-11-11 13:55:00,68.81,68.86,68.81,68.81,41700.0,52.672,52.7103,52.672,52.672,41700.0
2014-11-11 14:00:00,68.81,68.84,68.79,68.81,27700.0,52.672,52.695,52.6567,52.672,27700.0
2014-11-11 14:05:00,68.81,68.84,68.81,68.82,16000.0,52.672,52.695,52.672,52.6797,16000.0
2014-11-11 14:10:00,68.82,68.86,68.81,68.85,19300.0,52.6797,52.7103,52.672,52.7026,19300.0
2014-11-11 14:15:00,68.84,68.89,68.84,68.86,13700.0,52.695,52.7332,52.695,52.7103,13700.0
2014-11-11 14:20:00,68.85,68.88,68.83,68.88,13800.0,52.7026,52.7256,52.6873,52.7256,13800.0
2014-11-11 14:25:00,68.88,68.89,68.84,68.86,22300.0,52.7256,52.7332,52.695,52.7103,22300.0
2014-11-11 14:30:00,68.85,68.86,68.81,68.82,39300.0,52.7026,52.7103,52.672,52.6797,39300.0
2014-11-11 14:35:00,68.83,68.83,68.78,68.81,20700.0,52.6873,52.6873,52.649,52.672,20700.0
2014-11-11 14:40:00,68.82,68.87,68.81,68.86,16400.0,52.6797,52.7179,52.672,52.7103,16400.0
2014-11-11 14:45:00,68.87,68.87,68.8,68.84,30700.0,52.7179,52.7179,52.6644,52.695,30700.0
2014-11-11 14:50:00,68.84,68.87,68.82,68.83,14500.0,52.695,52.7179,52.6797,52.6873,14500.0
2014-11-11 14:55:00,68.83,68.87,68.82,68.85,17600.0,52.6873,52.7179,52.6797,52.7026,17600.0
2014-11-11 15:00:00,68.85,68.87,68.81,68.84,27600.0,52.7026,52.7179,52.672,52.695,27600.0
2014-11-11 15:05:00,68.83,68.88,68.81,68.88,61500.0,52.6873,52.7256,52.672,52.7256,61500.0
2014-11-11 15:10:00,68.87,68.9,68.85,68.89,27600.0,52.7179,52.7409,52.7026,52.7332,27600.0
2014-11-11 15:15:00,68.88,68.9,68.87,68.88,25400.0,52.7256,52.7409,52.7179,52.7256,25400.0
2014-11-11 15:20:00,68.89,68.9,68.84,68.84,41100.0,52.7332,52.7409,52.695,52.695,41100.0
2014-11-11 15:25:00,68.84,68.88,68.83,68.85,32000.0,52.695,52.7256,52.6873,52.7026,32000.0
2014-11-11 15:30:00,68.85,68.89,68.84,68.86,56000.0,52.7026,52.7332,52.695,52.7103,56000.0
2014-11-11 15:35:00,68.86,68.89,68.84,68.89,26300.0,52.7103,52.7332,52.695,52.7332,26300.0
2014-11-11 15:40:00,68.88,68.96,68.88,68.95,51300.0,52.7256,52.7868,52.7256,52.7792,51300.0
2014-11-11 15:45:00,68.96,69.05,68.96,69.02,212500.0,52.7868,52.8557,52.7868,52.8328,212500.0
2014-11-11 15:50:00,69.01,69.03,68.98,69.01,114200.0,52.8251,52.8404,52.8021,52.8251,114200.0
2014-11-11 15:55:00,69.01,69.05,68.98,69.0,225600.0,52.8251,52.8557,52.8021,52.8174,225600.0
2014-11-12 09:30:00,68.55,68.9,68.37,68.45,110300.0,52.473,52.7409,52.3352,52.3964,110300.0
2014-11-12 09:35:00,68.46,68.54,68.45,68.45,65400.0,52.4041,52.4653,52.3964,52.3964,65400.0
2014-11-12 09:40:00,68.46,68.48,68.43,68.44,75600.0,52.4041,52.4194,52.3811,52.3888,75600.0
2014-11-12 09:45:00,68.43,68.55,68.41,68.47,79400.0,52.3811,52.473,52.3658,52.4117,79400.0
2014-11-12 09:50:00,68.47,68.59,68.46,68.59,154700.0,52.4117,52.5036,52.4041,52.5036,154700.0
2014-11-12 09:55:00,68.58,68.6,68.5,68.54,114100.0,52.4959,52.5113,52.4347,52.4653,114100.0
2014-11-12 10:00:00,68.54,68.64,68.52,68.58,29100.0,52.4653,52.5419,52.45,52.4959,29100.0
2014-11-12 10:05:00,68.59,68.72,68.57,68.66,73300.0,52.5036,52.6031,52.4883,52.5572,73300.0
2014-11-12 10:10:00,68.67,68.76,68.67,68.71,24000.0,52.5648,52.6337,52.5648,52.5955,24000.0
2014-11-12 10:15:00,68.7,68.7,68.64,68.64,24700.0,52.5878,52.5878,52.5419,52.5419,24700.0
2014-11-12 10:20:00,68.65,68.74,68.64,68.7,156600.0,52.5495,52.6184,52.5419,52.5878,156600.0
2014-11-12 10:25:00,68.69,68.72,68.53,68.53,85900.0,52.5801,52.6031,52.4577,52.4577,85900.0
2014-11-12 10:30:00,68.53,68.54,68.47,68.53,58000.0,52.4577,52.4653,52.4117,52.4577,58000.0
2014-11-12 10:35:00,68.53,68.54,68.46,68.5,50200.0,52.4577,52.4653,52.4041,52.4347,50200.0
2014-11-12 10:40:00,68.49,68.55,68.46,68.48,28000.0,52.4271,52.473,52.4041,52.4194,28000.0
2014-11-12 10:45:00,68.48,68.48,68.43,68.47,24900.0,52.4194,52.4194,52.3811,52.4117,24900.0
2014-11-12 10:50:00,68.47,68.48,68.38,68.39,18500.0,52.4117,52.4194,52.3429,52.3505,18500.0
2014-11-12 10:55:00,68.39,68.41,68.34,68.35,35200.0,52.3505,52.3658,52.3122,52.3199,35200.0
2014-11-12 11:00:00,68.35,68.36,68.27,68.29,54200.0,52.3199,52.3275,52.2587,52.274,54200.0
2014-11-12 11:05:00,68.28,68.33,68.25,68.27,35000.0,52.2663,52.3046,52.2433,52.2587,35000.0
2014-11-12 11:10:00,68.25,68.38,68.25,68.34,23300.0,52.2433,52.3429,52.2433,52.3122,23300.0
2014-11-12 11:15:00,68.35,68.35,68.31,68.33,30200.0,52.3199,52.3199,52.2893,52.3046,30200.0
2014-11-12 11:20:00,68.33,68.43,68.33,68.43,28700.0,52.3046,52.3811,52.3046,52.3811,28700.0
2014-11-12 11:25:00,68.43,68.44,68.4,68.42,39400.0,52.3811,52.3888,52.3582,52.3735,39400.0
2014-11-12 11:30:00,68.42,68.51,68.42,68.51,19000.0,52.3735,52.4424,52.3735,52.4424,19000.0
2014-11-12 11:35:00,68.52,68.64,68.52,68.63,16300.0,52.45,52.5419,52.45,52.5342,16300.0
2014-11-12 11:40:00,68.63,68.64,68.59,68.64,19000.0,52.5342,52.5419,52.5036,52.5419,19000.0
2014-11-12 11:45:00,68.64,68.7,68.63,68.67,22500.0,52.5419,52.5878,52.5342,52.5648,22500.0
2014-11-12 11:50:00,68.67,68.71,68.67,68.7,11300.0,52.5648,52.5955,52.5648,52.5878,11300.0
2014-11-12 11:55:00,68.7,68.74,68.7,68.73,23100.0,52.5878,52.6184,52.5878,52.6108,23100.0
2014-11-12 12:00:00,68.72,68.73,68.66,68.69,28200.0,52.6031,52.6108,52.5572,52.5801,28200.0
2014-11-12 12:05:00,68.68,68.75,68.67,68.75,34300.0,52.5725,52.6261,52.5648,52.6261,34300.0
2014-11-12 12:10:00,68.74,68.76,68.69,68.69,21500.0,52.6184,52.6337,52.5801,52.5801,21500.0
2014-11-12 12:15:00,68.7,68.7,68.67,68.68,16900.0,52.5878,52.5878,52.5648,52.5725,16900.0
2014-11-12 12:20:00,68.67,68.69,68.66,68.67,15400.0,52.5648,52.5801,52.5572,52.5648,15400.0
2014-11-12 12:25:00,68.67,68.7,68.67,68.69,17100.0,52.5648,52.5878,52.5648,52.5801,17100.0
2014-11-12 12:30:00,68.69,68.7,68.67,68.67,11100.0,52.5801,52.5878,52.5648,52.5648,11100.0
2014-11-12 12:35:00,68.67,68.67,68.6,68.61,17700.0,52.5648,52.5648,52.5113,52.5189,17700.0
2014-11-12 12:40:00,68.61,68.63,68.52,68.53,49900.0,52.5189,52.5342,52.45,52.4577,49900.0
2014-11-12 12:45:00,68.53,68.56,68.51,68.56,21600.0,52.4577,52.4806,52.4424,52.4806,21600.0
2014-11-12 12:50:00,68.56,68.57,68.55,68.56,19500.0,52.4806,52.4883,52.473,52.4806,19500.0
2014-11-12 12:55:00,68.56,68.62,68.56,68.6,23200.0,52.4806,52.5266,52.4806,52.5113,23200.0
2014-11-12 13:00:00,68.59,68.63,68.59,68.62,13300.0,52.5036,52.5342,52.5036,52.5266,13300.0
2014-11-12 13:05:00,68.62,68.62,68.56,68.57,15800.0,52.5266,52.5266,52.4806,52.4883,15800.0
2014-11-12 13:10:00,68.57,68.59,68.56,68.59,15500.0,52.4883,52.5036,52.4806,52.5036,15500.0
2014-11-12 13:15:00,68.58,68.59,68.55,68.56,11300.0,52.4959,52.5036,52.473,52.4806,11300.0
2014-11-12 13:20:00,68.56,68.57,68.53,68.57,31400.0,52.4806,52.4883,52.4577,52.4883,31400.0
2014-11-12 13:25:00,68.57,68.6,68.57,68.59,17100.0,52.4883,52.5113,52.4883,52.5036,17100.0
2014-11-12 13:30:00,68.59,68.64,68.59,68.62,27200.0,52.5036,52.5419,52.5036,52.5266,27200.0
2014-11-12 13:35:00,68.62,68.62,68.58,68.58,38200.0,52.5266,52.5266,52.4959,52.4959,38200.0
2014-11-12 13:40:00,68.58,68.59,68.56,68.56,24000.0,52.4959,52.5036,52.4806,52.4806,24000.0
2014-11-12 13:45:00,68.56,68.56,68.51,68.51,44800.0,52.4806,52.4806,52.4424,52.4424,44800.0
2014-11-12 13:50:00,68.51,68.52,68.46,68.46,35300.0,52.4424,52.45,52.4041,52.4041,35300.0
2014-11-12 13:55:00,68.46,68.47,68.45,68.45,91700.0,52.4041,52.4117,52.3964,52.3964,91700.0
2014-11-12 14:00:00,68.46,68.55,68.45,68.55,51100.0,52.4041,52.473,52.3964,52.473,51100.0
2014-11-12 14:05:00,68.55,68.58,68.55,68.58,18400.0,52.473,52.4959,52.473,52.4959,18400.0
2014-11-12 14:10:00,68.57,68.58,68.54,68.55,28400.0,52.4883,52.4959,52.4653,52.473,28400.0
2014-11-12 14:15:00,68.55,68.57,68.55,68.56,49800.0,52.473,52.4883,52.473,52.4806,49800.0
2014-11-12 14:20:00,68.56,68.57,68.55,68.56,27700.0,52.4806,52.4883,52.473,52.4806,27700.0
2014-11-12 14:25:00,68.56,68.6,68.56,68.58,30900.0,52.4806,52.5113,52.4806,52.4959,30900.0
2014-11-12 14:30:00,68.59,68.59,68.55,68.56,11900.0,52.5036,52.5036,52.473,52.4806,11900.0
2014-11-12 14:35:00,68.56,68.56,68.52,68.53,67600.0,52.4806,52.4806,52.45,52.4577,67600.0
2014-11-12 14:40:00,68.53,68.54,68.47,68.48,34800.0,52.4577,52.4653,52.4117,52.4194,34800.0
2014-11-12 14:45:00,68.47,68.53,68.47,68.52,28700.0,52.4117,52.4577,52.4117,52.45,28700.0
2014-11-12 14:50:00,68.52,68.52,68.46,68.51,40300.0,52.45,52.45,52.4041,52.4424,40300.0
2014-11-12 14:55:00,68.52,68.53,68.47,68.47,33300.0,52.45,52.4577,52.4117,52.4117,33300.0
2014-11-12 15:00:00,68.47,68.5,68.46,68.47,62100.0,52.4117,52.4347,52.4041,52.4117,62100.0
2014-11-12 15:05:00,68.47,68.53,68.47,68.52,36900.0,52.4117,52.4577,52.4117,52.45,36900.0
2014-11-12 15:10:00,68.51,68.52,68.48,68.48,32400.0,52.4424,52.45,52.4194,52.4194,32400.0
2014-11-12 15:15:00,68.48,68.5,68.48,68.5,19900.0,52.4194,52.4347,52.4194,52.4347,19900.0
2014-11-12 15:20:00,68.5,68.56,68.47,68.5,67700.0,52.4347,52.4806,52.4117,52.4347,67700.0
2014-11-12 15:25:00,68.51,68.6,68.51,68.6,36500.0,52.4424,52.5113,52.4424,52.5113,36500.0
2014-11-12 15:30:00,68.61,68.62,68.58,68.58,58900.0,52.5189,52.5266,52.4959,52.4959,58900.0
2014-11-12 15:35:00,68.58,68.59,68.57,68.58,57100.0,52.4959,52.5036,52.4883,52.4959,57100.0
2014-11-12 15:40:00,68.58,68.58,68.53,68.53,73400.0,52.4959,52.4959,52.4577,52.4577,73400.0
2014-11-12 15:45:00,68.55,68.57,68.47,68.48,145700.0,52.473,52.4883,52.4117,52.4194,145700.0
2014-11-12 15:50:00,68.49,68.52,68.47,68.48,98600.0,52.4271,52.45,52.4117,52.4194,98600.0
2014-11-12 15:55:00,68.48,68.55,68.48,68.49,196800.0,52.4194,52.473,52.4194,52.4271,196800.0
2014-11-13 09:30:00,68.82,69.3,68.66,69.12,364700.0,52.6797,53.0471,52.5572,52.9093,364700.0
2014-11-13 09:35:00,69.11,69.14,68.97,69.08,121500.0,52.9016,52.9246,52.7945,52.8787,121500.0
2014-11-13 09:40:00,69.08,69.14,68.99,69.14,97800.0,52.8787,52.9246,52.8098,52.9246,97800.0
2014-11-13 09:45:00,69.13,69.16,69.02,69.14,132300.0,52.917,52.9399,52.8328,52.9246,132300.0
2014-11-13 09:50:00,69.14,69.21,69.1,69.15,136600.0,52.9246,52.9782,52.894,52.9323,136600.0
2014-11-13 09:55:00,69.17,69.22,69.11,69.22,71300.0,52.9476,52.9858,52.9016,52.9858,71300.0
2014-11-13 10:00:00,69.22,69.25,69.11,69.16,132300.0,52.9858,53.0088,52.9016,52.9399,132300.0
2014-11-13 10:05:00,69.16,69.26,69.15,69.25,80900.0,52.9399,53.0165,52.9323,53.0088,80900.0
2014-11-13 10:10:00,69.25,69.33,69.21,69.23,154800.0,53.0088,53.0701,52.9782,52.9935,154800.0
2014-11-13 10:15:00,69.24,69.39,69.23,69.39,101300.0,53.0012,53.116,52.9935,53.116,101300.0
2014-11-13 10:20:00,69.38,69.47,69.36,69.45,96400.0,53.1083,53.1772,53.093,53.1619,96400.0
2014-11-13 10:25:00,69.45,69.46,69.39,69.42,134700.0,53.1619,53.1696,53.116,53.1389,134700.0
2014-11-13 10:30:00,69.44,69.5,69.44,69.46,77000.0,53.1543,53.2002,53.1543,53.1696,77000.0
2014-11-13 10:35:00,69.48,69.56,69.44,69.56,55800.0,53.1849,53.2461,53.1543,53.2461,55800.0
2014-11-13 10:40:00,69.56,69.56,69.45,69.5,67300.0,53.2461,53.2461,53.1619,53.2002,67300.0
2014-11-13 10:45:00,69.49,69.5,69.44,69.47,84100.0,53.1925,53.2002,53.1543,53.1772,84100.0
2014-11-13 10:50:00,69.46,69.54,69.45,69.51,164700.0,53.1696,53.2308,53.1619,53.2078,164700.0
2014-11-13 10:55:00,69.52,69.62,69.51,69.6,139500.0,53.2155,53.292,53.2078,53.2767,139500.0
2014-11-13 11:00:00,69.6,69.6,69.55,69.6,64700.0,53.2767,53.2767,53.2385,53.2767,64700.0
2014-11-13 11:05:00,69.6,69.6,69.44,69.44,53400.0,53.2767,53.2767,53.1543,53.1543,53400.0
2014-11-13 11:10:00,69.44,69.45,69.36,69.39,47600.0,53.1543,53.1619,53.093,53.116,47600.0
2014-11-13 11:15:00,69.39,69.43,69.36,69.39,56600.0,53.116,53.1466,53.093,53.116,56600.0
2014-11-13 11:20:00,69.39,69.42,69.37,69.41,39900.0,53.116,53.1389,53.1007,53.1313,39900.0
2014-11-13 11:25:00,69.42,69.48,69.4,69.45,57100.0,53.1389,53.1849,53.1236,53.1619,57100.0
2014-11-13 11:30:00,69.45,69.46,69.31,69.34,53200.0,53.1619,53.1696,53.0547,53.0777,53200.0
2014-11-13 11:35:00,69.34,69.39,69.3,69.31,53700.0,53.0777,53.116,53.0471,53.0547,53700.0
2014-11-13 11:40:00,69.31,69.33,69.25,69.32,50900.0,53.0547,53.0701,53.0088,53.0624,50900.0
2014-11-13 11:45:00,69.33,69.37,69.31,69.34,34400.0,53.0701,53.1007,53.0547,53.0777,34400.0
2014-11-13 11:50:00,69.34,69.38,69.34,69.36,34400.0,53.0777,53.1083,53.0777,53.093,34400.0
2014-11-13 11:55:00,69.37,69.4,69.3,69.3,25600.0,53.1007,53.1236,53.0471,53.0471,25600.0
2014-11-13 12:00:00,69.3,69.31,69.23,69.26,21100.0,53.0471,53.0547,52.9935,53.0165,21100.0
2014-11-13 12:05:00,69.25,69.35,69.25,69.35,18100.0,53.0088,53.0854,53.0088,53.0854,18100.0
2014-11-13 12:10:00,69.35,69.36,69.27,69.27,16400.0,53.0854,53.093,53.0241,53.0241,16400.0
2014-11-13 12:15:00,69.27,69.36,69.27,69.34,32100.0,53.0241,53.093,53.0241,53.0777,32100.0
2014-11-13 12:20:00,69.34,69.37,69.33,69.34,20500.0,53.0777,53.1007,53.0701,53.0777,20500.0
2014-11-13 12:25:00,69.35,69.38,69.34,69.35,41400.0,53.0854,53.1083,53.0777,53.0854,41400.0
2014-11-13 12:30:00,69.35,69.4,69.34,69.36,59600.0,53.0854,53.1236,53.0777,53.093,59600.0
2014-11-13 12:35:00,69.37,69.38,69.35,69.37,36900.0,53.1007,53.1083,53.0854,53.1007,36900.0
2014-11-13 12:40:00,69.36,69.38,69.28,69.3,29000.0,53.093,53.1083,53.0318,53.0471,29000.0
2014-11-13 12:45:00,69.3,69.31,69.21,69.23,61800.0,53.0471,53.0547,52.9782,52.9935,61800.0
2014-11-13 12:50:00,69.23,69.26,69.19,69.22,27400.0,52.9935,53.0165,52.9629,52.9858,27400.0
2014-11-13 12:55:00,69.23,69.3,69.22,69.23,21700.0,52.9935,53.0471,52.9858,52.9935,21700.0
2014-11-13 13:00:00,69.23,69.28,69.23,69.27,30400.0,52.9935,53.0318,52.9935,53.0241,30400.0
2014-11-13 13:05:00,69.26,69.29,69.17,69.22,39400.0,53.0165,53.0394,52.9476,52.9858,39400.0
2014-11-13 13:10:00,69.22,69.23,69.13,69.15,69400.0,52.9858,52.9935,52.917,52.9323,69400.0
2014-11-13 13:15:00,69.15,69.26,69.15,69.25,29100.0,52.9323,53.0165,52.9323,53.0088,29100.0
2014-11-13 13:20:00,69.26,69.26,69.13,69.14,44800.0,53.0165,53.0165,52.917,52.9246,44800.0
2014-11-13 13:25:00,69.14,69.18,69.1,69.13,33500.0,52.9246,52.9552,52.894,52.917,33500.0
2014-11-13 13:30:00,69.13,69.15,69.08,69.08,24900.0,52.917,52.9323,52.8787,52.8787,24900.0
2014-11-13 13:35:00,69.08,69.11,69.05,69.08,36500.0,52.8787,52.9016,52.8557,52.8787,36500.0
2014-11-13 13:40:00,69.07,69.09,69.04,69.09,41000.0,52.871,52.8863,52.8481,52.8863,41000.0
2014-11-13 13:45:00,69.09,69.14,69.09,69.14,17200.0,52.8863,52.9246,52.8863,52.9246,17200.0
2014-11-13 13:50:00,69.14,69.18,69.12,69.17,43000.0,52.9246,52.9552,52.9093,52.9476,43000.0
2014-11-13 13:55:00,69.17,69.24,69.17,69.23,33700.0,52.9476,53.0012,52.9476,52.9935,33700.0
2014-11-13 14:00:00,69.23,69.28,69.22,69.27,29600.0,52.9935,53.0318,52.9858,53.0241,29600.0
2014-11-13 14:05:00,69.27,69.31,69.24,69.27,42800.0,53.0241,53.0547,53.0012,53.0241,42800.0
2014-11-13 14:10:00,69.26,69.27,69.18,69.19,43700.0,53.0165,53.0241,52.9552,52.9629,43700.0
2014-11-13 14:15:00,69.19,69.26,69.19,69.24,108500.0,52.9629,53.0165,52.9629,53.0012,108500.0
2014-11-13 14:20:00,69.24,69.26,69.15,69.17,56000.0,53.0012,53.0165,52.9323,52.9476,56000.0
2014-11-13 14:25:00,69.17,69.27,69.16,69.23,44500.0,52.9476,53.0241,52.9399,52.9935,44500.0
2014-11-13 14:30:00,69.22,69.3,69.22,69.29,101500.0,52.9858,53.0471,52.9858,53.0394,101500.0
2014-11-13 14:35:00,69.28,69.29,69.23,69.28,29900.0,53.0318,53.0394,52.9935,53.0318,29900.0
2014-11-13 14:40:00,69.28,69.29,69.23,69.29,30500.0,53.0318,53.0394,52.9935,53.0394,30500.0
2014-11-13 14:45:00,69.28,69.32,69.25,69.25,181100.0,53.0318,53.0624,53.0088,53.0088,181100.0
2014-11-13 14:50:00,69.26,69.34,69.24,69.33,50000.0,53.0165,53.0777,53.0012,53.0701,50000.0
2014-11-13 14:55:00,69.34,69.34,69.28,69.34,49400.0,53.0777,53.0777,53.0318,53.0777,49400.0
2014-11-13 15:00:00,69.34,69.4,69.33,69.38,70500.0,53.0777,53.1236,53.0701,53.1083,70500.0
2014-11-13 15:05:00,69.38,69.55,69.37,69.53,159300.0,53.1083,53.2385,53.1007,53.2231,159300.0
2014-11-13 15:10:00,69.52,69.52,69.44,69.45,47100.0,53.2155,53.2155,53.1543,53.1619,47100.0
2014-11-13 15:15:00,69.44,69.45,69.42,69.45,78800.0,53.1543,53.1619,53.1389,53.1619,78800.0
2014-11-13 15:20:00,69.45,69.48,69.44,69.48,78300.0,53.1619,53.1849,53.1543,53.1849,78300.0
2014-11-13 15:25:00,69.49,69.49,69.44,69.45,129500.0,53.1925,53.1925,53.1543,53.1619,129500.0
2014-11-13 15:30:00,69.45,69.46,69.32,69.34,124300.0,53.1619,53.1696,53.0624,53.0777,124300.0
2014-11-13 15:35:00,69.34,69.39,69.33,69.34,81300.0,53.0777,53.116,53.0701,53.0777,81300.0
2014-11-13 15:40:00,69.34,69.38,69.32,69.36,74200.0,53.0777,53.1083,53.0624,53.093,74200.0
2014-11-13 15:45:00,69.36,69.37,69.28,69.34,295800.0,53.093,53.1007,53.0318,53.0777,295800.0
2014-11-13 15:50:00,69.35,69.4,69.3,69.36,250700.0,53.0854,53.1236,53.0471,53.093,250700.0
2014-11-13 15:55:00,69.36,69.39,69.26,69.39,311900.0,53.093,53.116,53.0165,53.116,311900.0
2014-11-14 09:30:00,69.46,69.49,69.05,69.06,110000.0,53.1696,53.1925,52.8557,52.8634,110000.0
2014-11-14 09:35:00,69.06,69.14,69.01,69.14,66100.0,52.8634,52.9246,52.8251,52.9246,66100.0
2014-11-14 09:40:00,69.13,69.17,69.02,69.05,44600.0,52.917,52.9476,52.8328,52.8557,44600.0
2014-11-14 09:45:00,69.04,69.09,69.01,69.03,27600.0,52.8481,52.8863,52.8251,52.8404,27600.0
2014-11-14 09:50:00,69.03,69.07,69.02,69.06,38100.0,52.8404,52.871,52.8328,52.8634,38100.0
2014-11-14 09:55:00,69.07,69.07,68.96,68.97,48000.0,52.871,52.871,52.7868,52.7945,48000.0
2014-11-14 10:00:00,68.96,69.11,68.94,69.06,50000.0,52.7868,52.9016,52.7715,52.8634,50000.0
2014-11-14 10:05:00,69.06,69.11,69.0,69.1,79400.0,52.8634,52.9016,52.8174,52.894,79400.0
2014-11-14 10:10:00,69.1,69.17,69.1,69.16,51500.0,52.894,52.9476,52.894,52.9399,51500.0
2014-11-14 10:15:00,69.16,69.19,69.15,69.17,82200.0,52.9399,52.9629,52.9323,52.9476,82200.0
2014-11-14 10:20:00,69.17,69.24,69.17,69.23,68800.0,52.9476,53.0012,52.9476,52.9935,68800.0
2014-11-14 10:25:00,69.23,69.27,69.16,69.2,49100.0,52.9935,53.0241,52.9399,52.9705,49100.0
2014-11-14 10:30:00,69.19,69.2,69.06,69.06,98300.0,52.9629,52.9705,52.8634,52.8634,98300.0
2014-11-14 10:35:00,69.06,69.06,68.95,69.02,60300.0,52.8634,52.8634,52.7792,52.8328,60300.0
2014-11-14 10:40:00,69.03,69.04,68.91,68.94,68000.0,52.8404,52.8481,52.7486,52.7715,68000.0
2014-11-14 10:45:00,68.93,69.07,68.92,69.07,61600.0,52.7639,52.871,52.7562,52.871,61600.0
2014-11-14 10:50:00,69.07,69.17,69.06,69.14,42500.0,52.871,52.9476,52.8634,52.9246,42500.0
2014-11-14 10:55:00,69.14,69.15,69.11,69.13,40000.0,52.9246,52.9323,52.9016,52.917,40000.0
2014-11-14 11:00:00,69.14,69.2,69.14,69.2,20000.0,52.9246,52.9705,52.9246,52.9705,20000.0
2014-11-14 11:05:00,69.21,69.26,69.21,69.21,21000.0,52.9782,53.0165,52.9782,52.9782,21000.0
2014-11-14 11:10:00,69.19,69.19,69.15,69.15,14100.0,52.9629,52.9629,52.9323,52.9323,14100.0
2014-11-14 11:15:00,69.15,69.15,69.07,69.08,7300.0,52.9323,52.9323,52.871,52.8787,7300.0
2014-11-14 11:20:00,69.07,69.15,69.06,69.15,19700.0,52.871,52.9323,52.8634,52.9323,19700.0
2014-11-14 11:25:00,69.14,69.14,69.06,69.07,33500.0,52.9246,52.9246,52.8634,52.871,33500.0
2014-11-14 11:30:00,69.06,69.1,69.01,69.06,109100.0,52.8634,52.894,52.8251,52.8634,109100.0
2014-11-14 11:35:00,69.06,69.09,69.0,69.03,62700.0,52.8634,52.8863,52.8174,52.8404,62700.0
2014-11-14 11:40:00,69.03,69.08,68.85,68.87,231000.0,52.8404,52.8787,52.7026,52.7179,231000.0
2014-11-14 11:45:00,68.88,69.0,68.88,68.98,17400.0,52.7256,52.8174,52.7256,52.8021,17400.0
2014-11-14 11:50:00,68.99,69.0,68.93,68.97,17400.0,52.8098,52.8174,52.7639,52.7945,17400.0
2014-11-14 11:55:00,68.97,68.97,68.91,68.97,27100.0,52.7945,52.7945,52.7486,52.7945,27100.0
2014-11-14 12:00:00,68.97,68.99,68.92,68.92,64200.0,52.7945,52.8098,52.7562,52.7562,64200.0
2014-11-14 12:05:00,68.93,68.95,68.87,68.88,64100.0,52.7639,52.7792,52.7179,52.7256,64100.0
2014-11-14 12:10:00,68.88,68.91,68.85,68.88,37000.0,52.7256,52.7486,52.7026,52.7256,37000.0
2014-11-14 12:15:00,68.89,68.91,68.88,68.89,38600.0,52.7332,52.7486,52.7256,52.7332,38600.0
2014-11-14 12:20:00,68.9,68.96,68.88,68.96,44900.0,52.7409,52.7868,52.7256,52.7868,44900.0
2014-11-14 12:25:00,68.96,69.0,68.96,69.0,26100.0,52.7868,52.8174,52.7868,52.8174,26100.0
2014-11-14 12:30:00,69.0,69.0,68.99,69.0,23600.0,52.8174,52.8174,52.8098,52.8174,23600.0
2014-11-14 12:35:00,68.99,69.04,68.99,69.03,26700.0,52.8098,52.8481,52.8098,52.8404,26700.0
2014-11-14 12:40:00,69.03,69.08,69.03,69.07,27000.0,52.8404,52.8787,52.8404,52.871,27000.0
2014-11-14 12:45:00,69.08,69.12,69.07,69.08,50600.0,52.8787,52.9093,52.871,52.8787,50600.0
2014-11-14 12:50:00,69.08,69.13,69.07,69.11,22100.0,52.8787,52.917,52.871,52.9016,22100.0
2014-11-14 12:55:00,69.11,69.11,69.0,69.0,33600.0,52.9016,52.9016,52.8174,52.8174,33600.0
2014-11-14 13:00:00,68.98,68.98,68.94,68.96,32600.0,52.8021,52.8021,52.7715,52.7868,32600.0
2014-11-14 13:05:00,68.96,68.96,68.88,68.88,16700.0,52.7868,52.7868,52.7256,52.7256,16700.0
2014-11-14 13:10:00,68.89,68.92,68.86,68.92,22500.0,52.7332,52.7562,52.7103,52.7562,22500.0
2014-11-14 13:15:00,68.93,68.98,68.88,68.98,51600.0,52.7639,52.8021,52.7256,52.8021,51600.0
2014-11-14 13:20:00,68.97,68.98,68.95,68.96,55300.0,52.7945,52.8021,52.7792,52.7868,55300.0
2014-11-14 13:25:00,68.97,69.0,68.96,68.99,75400.0,52.7945,52.8174,52.7868,52.8098,75400.0
2014-11-14 13:30:00,68.99,69.08,68.99,69.06,75200.0,52.8098,52.8787,52.8098,52.8634,75200.0
2014-11-14 13:35:00,69.06,69.07,69.05,69.06,20100.0,52.8634,52.871,52.8557,52.8634,20100.0
2014-11-14 13:40:00,69.06,69.12,69.06,69.1,27600.0,52.8634,52.9093,52.8634,52.894,27600.0
2014-11-14 13:45:00,69.1,69.12,69.09,69.11,31100.0,52.894,52.9093,52.8863,52.9016,31100.0
2014-11-14 13:50:00,69.11,69.13,69.09,69.12,40200.0,52.9016,52.917,52.8863,52.9093,40200.0
2014-11-14 13:55:00,69.12,69.12,69.05,69.06,38800.0,52.9093,52.9093,52.8557,52.8634,38800.0
2014-11-14 14:00:00,69.06,69.12,69.05,69.11,51000.0,52.8634,52.9093,52.8557,52.9016,51000.0
2014-11-14 14:05:00,69.11,69.15,69.09,69.15,74700.0,52.9016,52.9323,52.8863,52.9323,74700.0
2014-11-14 14:10:00,69.15,69.17,69.11,69.11,32100.0,52.9323,52.9476,52.9016,52.9016,32100.0
2014-11-14 14:15:00,69.1,69.11,69.06,69.07,25400.0,52.894,52.9016,52.8634,52.871,25400.0
2014-11-14 14:20:00,69.07,69.08,69.0,69.0,41800.0,52.871,52.8787,52.8174,52.8174,41800.0
2014-11-14 14:25:00,69.0,69.02,68.97,68.97,48300.0,52.8174,52.8328,52.7945,52.7945,48300.0
2014-11-14 14:30:00,68.97,69.0,68.94,68.95,43200.0,52.7945,52.8174,52.7715,52.7792,43200.0
2014-11-14 14:35:00,68.95,68.95,68.89,68.92,30000.0,52.7792,52.7792,52.7332,52.7562,30000.0
2014-11-14 14:40:00,68.92,68.93,68.89,68.91,35800.0,52.7562,52.7639,52.7332,52.7486,35800.0
2014-11-14 14:45:00,68.92,68.95,68.91,68.94,32700.0,52.7562,52.7792,52.7486,52.7715,32700.0
2014-11-14 14:50:00,68.95,68.99,68.92,68.92,41400.0,52.7792,52.8098,52.7562,52.7562,41400.0
2014-11-14 14:55:00,68.92,68.93,68.8,68.82,66300.0,52.7562,52.7639,52.6644,52.6797,66300.0
2014-11-14 15:00:00,68.82,68.91,68.81,68.89,33500.0,52.6797,52.7486,52.672,52.7332,33500.0
2014-11-14 15:05:00,68.88,68.94,68.88,68.93,20900.0,52.7256,52.7715,52.7256,52.7639,20900.0
2014-11-14 15:10:00,68.93,68.95,68.89,68.9,26700.0,52.7639,52.7792,52.7332,52.7409,26700.0
2014-11-14 15:15:00,68.89,68.91,68.87,68.88,44100.0,52.7332,52.7486,52.7179,52.7256,44100.0
2014-11-14 15:20:00,68.88,68.9,68.86,68.89,50900.0,52.7256,52.7409,52.7103,52.7332,50900.0
2014-11-14 15:25:00,68.9,68.91,68.88,68.9,178700.0,52.7409,52.7486,52.7256,52.7409,178700.0
2014-11-14 15:30:00,68.9,68.95,68.9,68.95,67600.0,52.7409,52.7792,52.7409,52.7792,67600.0
2014-11-14 15:35:00,68.95,69.01,68.93,68.99,138400.0,52.7792,52.8251,52.7639,52.8098,138400.0
2014-11-14 15:40:00,68.99,69.01,68.95,68.99,75600.0,52.8098,52.8251,52.7792,52.8098,75600.0
2014-11-14 15:45:00,68.99,68.99,68.87,68.87,118600.0,52.8098,52.8098,52.7179,52.7179,118600.0
2014-11-14 15:50:00,68.87,68.93,68.85,68.9,242800.0,52.7179,52.7639,52.7026,52.7409,242800.0
2014-11-14 15:55:00,68.9,68.95,68.84,68.94,353000.0,52.7409,52.7792,52.695,52.7715,353000.0
2014-11-17 09:30:00,68.77,69.09,68.73,69.05,122900.0,52.6414,52.8863,52.6108,52.8557,122900.0
2014-11-17 09:35:00,69.01,69.18,69.0,69.17,52600.0,52.8251,52.9552,52.8174,52.9476,52600.0
2014-11-17 09:40:00,69.15,69.17,69.1,69.15,58500.0,52.9323,52.9476,52.894,52.9323,58500.0
2014-11-17 09:45:00,69.15,69.24,69.15,69.15,27600.0,52.9323,53.0012,52.9323,52.9323,27600.0
2014-11-17 09:50:00,69.15,69.21,69.06,69.07,101400.0,52.9323,52.9782,52.8634,52.871,101400.0
2014-11-17 09:55:00,69.09,69.13,69.04,69.1,30500.0,52.8863,52.917,52.8481,52.894,30500.0
2014-11-17 10:00:00,69.08,69.2,69.02,69.14,67200.0,52.8787,52.9705,52.8328,52.9246,67200.0
2014-11-17 10:05:00,69.14,69.21,69.1,69.11,26200.0,52.9246,52.9782,52.894,52.9016,26200.0
2014-11-17 10:10:00,69.11,69.18,69.05,69.17,28000.0,52.9016,52.9552,52.8557,52.9476,28000.0
2014-11-17 10:15:00,69.18,69.23,69.14,69.18,66800.0,52.9552,52.9935,52.9246,52.9552,66800.0
2014-11-17 10:20:00,69.16,69.17,69.1,69.15,62400.0,52.9399,52.9476,52.894,52.9323,62400.0
2014-11-17 10:25:00,69.15,69.19,69.11,69.13,269100.0,52.9323,52.9629,52.9016,52.917,269100.0
2014-11-17 10:30:00,69.13,69.16,69.05,69.14,50900.0,52.917,52.9399,52.8557,52.9246,50900.0
2014-11-17 10:35:00,69.13,69.14,69.09,69.09,28400.0,52.917,52.9246,52.8863,52.8863,28400.0
2014-11-17 10:40:00,69.1,69.19,69.05,69.14,41100.0,52.894,52.9629,52.8557,52.9246,41100.0
2014-11-17 10:45:00,69.14,69.22,69.08,69.22,34200.0,52.9246,52.9858,52.8787,52.9858,34200.0
2014-11-17 10:50:00,69.21,69.27,69.14,69.26,30200.0,52.9782,53.0241,52.9246,53.0165,30200.0
2014-11-17 10:55:00,69.25,69.36,69.25,69.34,67700.0,53.0088,53.093,53.0088,53.0777,67700.0
2014-11-17 11:00:00,69.34,69.36,69.25,69.25,34900.0,53.0777,53.093,53.0088,53.0088,34900.0
2014-11-17 11:05:00,69.24,69.36,69.24,69.27,72500.0,53.0012,53.093,53.0012,53.0241,72500.0
2014-11-17 11:10:00,69.26,69.33,69.19,69.28,19900.0,53.0165,53.0701,52.9629,53.0318,19900.0
2014-11-17 11:15:00,69.27,69.33,69.25,69.33,19300.0,53.0241,53.0701,53.0088,53.0701,19300.0
2014-11-17 11:20:00,69.34,69.34,69.25,69.28,13600.0,53.0777,53.0777,53.0088,53.0318,13600.0
2014-11-17 11:25:00,69.28,69.31,69.22,69.23,22000.0,53.0318,53.0547,52.9858,52.9935,22000.0
2014-11-17 11:30:00,69.22,69.28,69.17,69.27,53000.0,52.9858,53.0318,52.9476,53.0241,53000.0
2014-11-17 11:35:00,69.26,69.27,69.17,69.18,35700.0,53.0165,53.0241,52.9476,52.9552,35700.0
2014-11-17 11:40:00,69.17,69.24,69.16,69.21,23100.0,52.9476,53.0012,52.9399,52.9782,23100.0
2014-11-17 11:45:00,69.2,69.28,69.18,69.24,86200.0,52.9705,53.0318,52.9552,53.0012,86200.0
2014-11-17 11:50:00,69.24,69.27,69.19,69.25,17600.0,53.0012,53.0241,52.9629,53.0088,17600.0
2014-11-17 11:55:00,69.25,69.26,69.2,69.25,12500.0,53.0088,53.0165,52.9705,53.0088,12500.0
2014-11-17 12:00:00,69.26,69.28,69.19,69.22,19500.0,53.0165,53.0318,52.9629,52.9858,19500.0
2014-11-17 12:05:00,69.21,69.23,69.18,69.18,13900.0,52.9782,52.9935,52.9552,52.9552,13900.0
2014-11-17 12:10:00,69.18,69.34,69.18,69.31,30400.0,52.9552,53.0777,52.9552,53.0547,30400.0
2014-11-17 12:15:00,69.3,69.41,69.3,69.39,50500.0,53.0471,53.1313,53.0471,53.116,50500.0
2014-11-17 12:20:00,69.4,69.48,69.34,69.34,128600.0,53.1236,53.1849,53.0777,53.0777,128600.0
2014-11-17 12:25:00,69.33,69.42,69.3,69.4,18400.0,53.0701,53.1389,53.0471,53.1236,18400.0
2014-11-17 12:30:00,69.4,69.4,69.34,69.37,34300.0,53.1236,53.1236,53.0777,53.1007,34300.0
2014-11-17 12:35:00,69.38,69.41,69.32,69.34,89300.0,53.1083,53.1313,53.0624,53.0777,89300.0
2014-11-17 12:40:00,69.34,69.47,69.34,69.45,119400.0,53.0777,53.1772,53.0777,53.1619,119400.0
2014-11-17 12:45:00,69.45,69.54,69.45,69.51,78300.0,53.1619,53.2308,53.1619,53.2078,78300.0
2014-11-17 12:50:00,69.51,69.52,69.46,69.49,37400.0,53.2078,53.2155,53.1696,53.1925,37400.0
2014-11-17 12:55:00,69.48,69.52,69.44,69.46,55600.0,53.1849,53.2155,53.1543,53.1696,55600.0
2014-11-17 13:00:00,69.46,69.49,69.41,69.49,23100.0,53.1696,53.1925,53.1313,53.1925,23100.0
2014-11-17 13:05:00,69.49,69.53,69.46,69.51,46000.0,53.1925,53.2231,53.1696,53.2078,46000.0
2014-11-17 13:10:00,69.51,69.55,69.5,69.54,33300.0,53.2078,53.2385,53.2002,53.2308,33300.0
2014-11-17 13:15:00,69.54,69.56,69.52,69.54,26500.0,53.2308,53.2461,53.2155,53.2308,26500.0
2014-11-17 13:20:00,69.53,69.64,69.53,69.6,54900.0,53.2231,53.3073,53.2231,53.2767,54900.0
2014-11-17 13:25:00,69.59,69.62,69.56,69.56,23100.0,53.2691,53.292,53.2461,53.2461,23100.0
2014-11-17 13:30:00,69.57,69.61,69.53,69.56,40100.0,53.2538,53.2844,53.2231,53.2461,40100.0
2014-11-17 13:35:00,69.56,69.6,69.46,69.48,43600.0,53.2461,53.2767,53.1696,53.1849,43600.0
2014-11-17 13:40:00,69.49,69.56,69.48,69.55,51600.0,53.1925,53.2461,53.1849,53.2385,51600.0
2014-11-17 13:45:00,69.55,69.55,69.46,69.51,32200.0,53.2385,53.2385,53.1696,53.2078,32200.0
2014-11-17 13:50:00,69.5,69.6,69.49,69.59,36700.0,53.2002,53.2767,53.1925,53.2691,36700.0
2014-11-17 13:55:00,69.58,69.62,69.56,69.57,52200.0,53.2614,53.292,53.2461,53.2538,52200.0
2014-11-17 14:00:00,69.57,69.62,69.51,69.62,60900.0,53.2538,53.292,53.2078,53.292,60900.0
2014-11-17 14:05:00,69.61,69.61,69.51,69.58,95700.0,53.2844,53.2844,53.2078,53.2614,95700.0
2014-11-17 14:10:00,69.57,69.64,69.57,69.62,52400.0,53.2538,53.3073,53.2538,53.292,52400.0
2014-11-17 14:15:00,69.61,69.62,69.56,69.58,26600.0,53.2844,53.292,53.2461,53.2614,26600.0
2014-11-17 14:20:00,69.58,69.62,69.55,69.58,93800.0,53.2614,53.292,53.2385,53.2614,93800.0
2014-11-17 14:25:00,69.58,69.59,69.52,69.52,78900.0,53.2614,53.2691,53.2155,53.2155,78900.0
2014-11-17 14:30:00,69.51,69.52,69.44,69.48,47300.0,53.2078,53.2155,53.1543,53.1849,47300.0
2014-11-17 14:35:00,69.48,69.53,69.46,69.48,74900.0,53.1849,53.2231,53.1696,53.1849,74900.0
2014-11-17 14:40:00,69.48,69.48,69.39,69.39,79500.0,53.1849,53.1849,53.116,53.116,79500.0
2014-11-17 14:45:00,69.4,69.41,69.36,69.37,43600.0,53.1236,53.1313,53.093,53.1007,43600.0
2014-11-17 14:50:00,69.36,69.39,69.36,69.38,84700.0,53.093,53.116,53.093,53.1083,84700.0
2014-11-17 14:55:00,69.38,69.39,69.34,69.37,55900.0,53.1083,53.116,53.0777,53.1007,55900.0
2014-11-17 15:00:00,69.37,69.38,69.33,69.33,30800.0,53.1007,53.1083,53.0701,53.0701,30800.0
2014-11-17 15:05:00,69.33,69.4,69.3,69.39,58300.0,53.0701,53.1236,53.0471,53.116,58300.0
2014-11-17 15:10:00,69.4,69.4,69.32,69.33,31300.0,53.1236,53.1236,53.0624,53.0701,31300.0
2014-11-17 15:15:00,69.32,69.33,69.24,69.25,80600.0,53.0624,53.0701,53.0012,53.0088,80600.0
2014-11-17 15:20:00,69.26,69.29,69.2,69.29,55900.0,53.0165,53.0394,52.9705,53.0394,55900.0
2014-11-17 15:25:00,69.28,69.29,69.2,69.2,95600.0,53.0318,53.0394,52.9705,52.9705,95600.0
2014-11-17 15:30:00,69.21,69.24,69.18,69.24,98200.0,52.9782,53.0012,52.9552,53.0012,98200.0
2014-11-17 15:35:00,69.23,69.28,69.23,69.27,95100.0,52.9935,53.0318,52.9935,53.0241,95100.0
2014-11-17 15:40:00,69.26,69.26,69.17,69.17,84400.0,53.0165,53.0165,52.9476,52.9476,84400.0
2014-11-17 15:45:00,69.17,69.2,69.15,69.15,115100.0,52.9476,52.9705,52.9323,52.9323,115100.0
2014-11-17 15:50:00,69.15,69.18,69.08,69.08,132200.0,52.9323,52.9552,52.8787,52.8787,132200.0
2014-11-17 15:55:00,69.09,69.22,69.08,69.19,225600.0,52.8863,52.9858,52.8787,52.9629,225600.0
2014-11-18 09:30:00,69.39,69.8,68.83,69.7,581000.0,53.116,53.4298,52.6873,53.3533,581000.0
2014-11-18 09:35:00,69.7,70.83,69.61,70.45,599800.0,53.3533,54.2183,53.2844,53.9274,599800.0
2014-11-18 09:40:00,70.44,70.95,70.44,70.85,329400.0,53.9197,54.3101,53.9197,54.2336,329400.0
2014-11-18 09:45:00,70.88,71.66,70.79,71.55,492600.0,54.2565,54.8536,54.1876,54.7694,492600.0
2014-11-18 09:50:00,71.55,72.09,71.51,71.97,559200.0,54.7694,55.1827,54.7388,55.0909,559200.0
2014-11-18 09:55:00,71.93,72.04,71.66,71.66,342600.0,55.0603,55.1445,54.8536,54.8536,342600.0
2014-11-18 10:00:00,71.67,72.26,71.65,72.2,483000.0,54.8613,55.3129,54.8459,55.2669,483000.0
2014-11-18 10:05:00,72.2,72.24,71.91,71.93,348000.0,55.2669,55.2976,55.045,55.0603,348000.0
2014-11-18 10:10:00,71.93,72.0,71.66,71.72,313700.0,55.0603,55.1139,54.8536,54.8995,313700.0
2014-11-18 10:15:00,71.72,71.95,71.65,71.81,164600.0,54.8995,55.0756,54.8459,54.9684,164600.0
2014-11-18 10:20:00,71.81,71.97,71.77,71.8,60400.0,54.9684,55.0909,54.9378,54.9608,60400.0
2014-11-18 10:25:00,71.79,71.8,71.45,71.48,168700.0,54.9531,54.9608,54.6928,54.7158,168700.0
2014-11-18 10:30:00,71.47,71.64,71.37,71.53,235400.0,54.7082,54.8383,54.6316,54.7541,235400.0
2014-11-18 10:35:00,71.52,71.74,71.39,71.68,158500.0,54.7464,54.9148,54.6469,54.8689,158500.0
2014-11-18 10:40:00,71.69,71.89,71.66,71.69,124700.0,54.8766,55.0297,54.8536,54.8766,124700.0
2014-11-18 10:45:00,71.69,71.8,71.6,71.79,157300.0,54.8766,54.9608,54.8077,54.9531,157300.0
2014-11-18 10:50:00,71.79,71.8,71.7,71.79,86700.0,54.9531,54.9608,54.8842,54.9531,86700.0
2014-11-18 10:55:00,71.78,71.89,71.73,71.76,165800.0,54.9455,55.0297,54.9072,54.9301,165800.0
2014-11-18 11:00:00,71.75,71.79,71.63,71.71,88600.0,54.9225,54.9531,54.8306,54.8919,88600.0
2014-11-18 11:05:00,71.7,71.89,71.69,71.83,66000.0,54.8842,55.0297,54.8766,54.9837,66000.0
2014-11-18 11:10:00,71.84,71.89,71.78,71.87,71300.0,54.9914,55.0297,54.9455,55.0143,71300.0
2014-11-18 11:15:00,71.87,71.87,71.75,71.76,69100.0,55.0143,55.0143,54.9225,54.9301,69100.0
2014-11-18 11:20:00,71.76,71.82,71.69,71.69,86100.0,54.9301,54.9761,54.8766,54.8766,86100.0
2014-11-18 11:25:00,71.69,71.77,71.69,71.73,35300.0,54.8766,54.9378,54.8766,54.9072,35300.0
2014-11-18 11:30:00,71.74,71.86,71.73,71.85,53200.0,54.9148,55.0067,54.9072,54.999,53200.0
2014-11-18 11:35:00,71.84,71.92,71.81,71.9,72800.0,54.9914,55.0526,54.9684,55.0373,72800.0
2014-11-18 11:40:00,71.9,71.95,71.83,71.89,66800.0,55.0373,55.0756,54.9837,55.0297,66800.0
2014-11-18 11:45:00,71.89,71.97,71.75,71.94,109100.0,55.0297,55.0909,54.9225,55.0679,109100.0
2014-11-18 11:50:00,71.94,71.95,71.82,71.86,69800.0,55.0679,55.0756,54.9761,55.0067,69800.0
2014-11-18 11:55:00,71.86,71.98,71.82,71.91,86700.0,55.0067,55.0985,54.9761,55.045,86700.0
2014-11-18 12:00:00,71.9,71.91,71.75,71.75,55900.0,55.0373,55.045,54.9225,54.9225,55900.0
2014-11-18 12:05:00,71.76,71.82,71.73,71.74,59500.0,54.9301,54.9761,54.9072,54.9148,59500.0
2014-11-18 12:10:00,71.74,71.84,71.68,71.82,87100.0,54.9148,54.9914,54.8689,54.9761,87100.0
2014-11-18 12:15:00,71.81,71.86,71.76,71.85,55500.0,54.9684,55.0067,54.9301,54.999,55500.0
2014-11-18 12:20:00,71.85,71.87,71.82,71.85,39900.0,54.999,55.0143,54.9761,54.999,39900.0
2014-11-18 12:25:00,71.85,71.88,71.77,71.85,44900.0,54.999,55.022,54.9378,54.999,44900.0
2014-11-18 12:30:00,71.86,71.92,71.85,71.87,60900.0,55.0067,55.0526,54.999,55.0143,60900.0
2014-11-18 12:35:00,71.86,71.88,71.77,71.8,76900.0,55.0067,55.022,54.9378,54.9608,76900.0
2014-11-18 12:40:00,71.8,71.84,71.79,71.83,49200.0,54.9608,54.9914,54.9531,54.9837,49200.0
2014-11-18 12:45:00,71.84,71.84,71.74,71.74,31200.0,54.9914,54.9914,54.9148,54.9148,31200.0
2014-11-18 12:50:00,71.74,71.75,71.68,71.71,46300.0,54.9148,54.9225,54.8689,54.8919,46300.0
2014-11-18 12:55:00,71.71,71.75,71.68,71.72,65300.0,54.8919,54.9225,54.8689,54.8995,65300.0
2014-11-18 13:00:00,71.72,71.74,71.7,71.71,23100.0,54.8995,54.9148,54.8842,54.8919,23100.0
2014-11-18 13:05:00,71.71,71.78,71.71,71.77,31100.0,54.8919,54.9455,54.8919,54.9378,31100.0
2014-11-18 13:10:00,71.78,71.79,71.69,71.75,32300.0,54.9455,54.9531,54.8766,54.9225,32300.0
2014-11-18 13:15:00,71.74,71.78,71.74,71.75,42200.0,54.9148,54.9455,54.9148,54.9225,42200.0
2014-11-18 13:20:00,71.75,71.87,71.74,71.83,45300.0,54.9225,55.0143,54.9148,54.9837,45300.0
2014-11-18 13:25:00,71.83,71.93,71.79,71.91,88000.0,54.9837,55.0603,54.9531,55.045,88000.0
2014-11-18 13:30:00,71.91,71.91,71.89,71.9,190700.0,55.045,55.045,55.0297,55.0373,190700.0
2014-11-18 13:35:00,71.91,71.91,71.79,71.79,77500.0,55.045,55.045,54.9531,54.9531,77500.0
2014-11-18 13:40:00,71.8,71.85,71.78,71.85,40400.0,54.9608,54.999,54.9455,54.999,40400.0
2014-11-18 13:45:00,71.84,71.88,71.82,71.82,58400.0,54.9914,55.022,54.9761,54.9761,58400.0
2014-11-18 13:50:00,71.82,71.87,71.82,71.85,46200.0,54.9761,55.0143,54.9761,54.999,46200.0
2014-11-18 13:55:00,71.85,71.93,71.83,71.84,53200.0,54.999,55.0603,54.9837,54.9914,53200.0
2014-11-18 14:00:00,71.83,72.0,71.83,71.98,91500.0,54.9837,55.1139,54.9837,55.0985,91500.0
2014-11-18 14:05:00,71.98,71.99,71.92,71.93,27000.0,55.0985,55.1062,55.0526,55.0603,27000.0
2014-11-18 14:10:00,71.93,71.99,71.89,71.98,68100.0,55.0603,55.1062,55.0297,55.0985,68100.0
2014-11-18 14:15:00,71.99,72.13,71.95,72.12,90000.0,55.1062,55.2134,55.0756,55.2057,90000.0
2014-11-18 14:20:00,72.11,72.16,72.07,72.12,88200.0,55.1981,55.2363,55.1674,55.2057,88200.0
2014-11-18 14:25:00,72.12,72.12,72.02,72.02,86300.0,55.2057,55.2057,55.1292,55.1292,86300.0
2014-11-18 14:30:00,72.02,72.16,72.02,72.13,98400.0,55.1292,55.2363,55.1292,55.2134,98400.0
2014-11-18 14:35:00,72.14,72.17,72.11,72.13,66900.0,55.221,55.244,55.1981,55.2134,66900.0
2014-11-18 14:40:00,72.12,72.17,72.11,72.16,79700.0,55.2057,55.244,55.1981,55.2363,79700.0
2014-11-18 14:45:00,72.16,72.22,72.16,72.21,68200.0,55.2363,55.2823,55.2363,55.2746,68200.0
2014-11-18 14:50:00,72.2,72.26,72.15,72.25,92500.0,55.2669,55.3129,55.2287,55.3052,92500.0
2014-11-18 14:55:00,72.26,72.35,72.24,72.34,101600.0,55.3129,55.3818,55.2976,55.3741,101600.0
2014-11-18 15:00:00,72.34,72.4,72.27,72.39,167100.0,55.3741,55.42,55.3205,55.4124,167100.0
2014-11-18 15:05:00,72.39,72.5,72.38,72.49,134800.0,55.4124,55.4966,55.4047,55.4889,134800.0
2014-11-18 15:10:00,72.49,72.64,72.48,72.62,249900.0,55.4889,55.6038,55.4813,55.5884,249900.0
2014-11-18 15:15:00,72.61,72.68,72.52,72.65,179200.0,55.5808,55.6344,55.5119,55.6114,179200.0
2014-11-18 15:20:00,72.65,72.74,72.58,72.62,223200.0,55.6114,55.6803,55.5578,55.5884,223200.0
2014-11-18 15:25:00,72.62,72.63,72.48,72.52,214700.0,55.5884,55.5961,55.4813,55.5119,214700.0
2014-11-18 15:30:00,72.52,72.52,72.44,72.5,203700.0,55.5119,55.5119,55.4507,55.4966,203700.0
2014-11-18 15:35:00,72.51,72.56,72.48,72.56,119800.0,55.5042,55.5425,55.4813,55.5425,119800.0
2014-11-18 15:40:00,72.56,72.68,72.52,72.63,147600.0,55.5425,55.6344,55.5119,55.5961,147600.0
2014-11-18 15:45:00,72.63,72.64,72.52,72.53,262600.0,55.5961,55.6038,55.5119,55.5196,262600.0
2014-11-18 15:50:00,72.54,72.6,72.48,72.55,333000.0,55.5272,55.5731,55.4813,55.5349,333000.0
2014-11-18 15:55:00,72.55,72.57,72.46,72.51,442500.0,55.5349,55.5502,55.466,55.5042,442500.0
2014-11-19 09:30:00,72.27,72.46,72.0,72.11,338200.0,55.3205,55.466,55.1139,55.1981,338200.0
2014-11-19 09:35:00,72.12,72.25,72.11,72.23,183400.0,55.2057,55.3052,55.1981,55.2899,183400.0
2014-11-19 09:40:00,72.23,72.31,72.08,72.1,106900.0,55.2899,55.3512,55.1751,55.1904,106900.0
2014-11-19 09:45:00,72.1,72.17,72.0,72.16,132100.0,55.1904,55.244,55.1139,55.2363,132100.0
2014-11-19 09:50:00,72.16,72.17,71.92,72.06,148400.0,55.2363,55.244,55.0526,55.1598,148400.0
2014-11-19 09:55:00,72.03,72.04,71.87,71.98,93500.0,55.1368,55.1445,55.0143,55.0985,93500.0
2014-11-19 10:00:00,71.99,72.03,71.87,72.0,78500.0,55.1062,55.1368,55.0143,55.1139,78500.0
2014-11-19 10:05:00,72.0,72.19,72.0,72.16,81700.0,55.1139,55.2593,55.1139,55.2363,81700.0
2014-11-19 10:10:00,72.13,72.14,71.99,72.02,38500.0,55.2134,55.221,55.1062,55.1292,38500.0
2014-11-19 10:15:00,72.01,72.11,72.0,72.09,59200.0,55.1215,55.1981,55.1139,55.1827,59200.0
2014-11-19 10:20:00,72.08,72.32,72.06,72.12,83300.0,55.1751,55.3588,55.1598,55.2057,83300.0
2014-11-19 10:25:00,72.11,72.16,72.05,72.08,32200.0,55.1981,55.2363,55.1521,55.1751,32200.0
2014-11-19 10:30:00,72.07,72.11,72.0,72.01,57200.0,55.1674,55.1981,55.1139,55.1215,57200.0
2014-11-19 10:35:00,72.0,72.04,71.92,71.93,139400.0,55.1139,55.1445,55.0526,55.0603,139400.0
2014-11-19 10:40:00,71.92,72.0,71.88,71.9,102100.0,55.0526,55.1139,55.022,55.0373,102100.0
2014-11-19 10:45:00,71.88,72.06,71.87,72.04,89700.0,55.022,55.1598,55.0143,55.1445,89700.0
2014-11-19 10:50:00,72.03,72.09,72.0,72.02,61300.0,55.1368,55.1827,55.1139,55.1292,61300.0
2014-11-19 10:55:00,72.02,72.02,71.91,71.92,82100.0,55.1292,55.1292,55.045,55.0526,82100.0
2014-11-19 11:00:00,71.92,71.94,71.91,71.93,57500.0,55.0526,55.0679,55.045,55.0603,57500.0
2014-11-19 11:05:00,71.92,72.08,71.91,71.98,45100.0,55.0526,55.1751,55.045,55.0985,45100.0
2014-11-19 11:10:00,71.98,72.05,71.93,71.98,44500.0,55.0985,55.1521,55.0603,55.0985,44500.0
2014-11-19 11:15:00,71.98,72.04,71.96,72.01,60600.0,55.0985,55.1445,55.0832,55.1215,60600.0
2014-11-19 11:20:00,72.01,72.01,71.85,71.89,49700.0,55.1215,55.1215,54.999,55.0297,49700.0
2014-11-19 11:25:00,71.9,71.94,71.87,71.89,80200.0,55.0373,55.0679,55.0143,55.0297,80200.0
2014-11-19 11:30:00,71.88,71.92,71.87,71.92,100900.0,55.022,55.0526,55.0143,55.0526,100900.0
2014-11-19 11:35:00,71.91,71.93,71.88,71.92,51500.0,55.045,55.0603,55.022,55.0526,51500.0
2014-11-19 11:40:00,71.92,72.06,71.92,72.03,70300.0,55.0526,55.1598,55.0526,55.1368,70300.0
2014-11-19 11:45:00,72.04,72.04,72.0,72.0,32300.0,55.1445,55.1445,55.1139,55.1139,32300.0
2014-11-19 11:50:00,72.0,72.01,72.0,72.01,39000.0,55.1139,55.1215,55.1139,55.1215,39000.0
2014-11-19 11:55:00,72.01,72.06,72.0,72.03,52500.0,55.1215,55.1598,55.1139,55.1368,52500.0
2014-11-19 12:00:00,72.03,72.06,72.01,72.02,39300.0,55.1368,55.1598,55.1215,55.1292,39300.0
2014-11-19 12:05:00,72.01,72.07,72.01,72.06,56900.0,55.1215,55.1674,55.1215,55.1598,56900.0
2014-11-19 12:10:00,72.05,72.07,72.01,72.01,27700.0,55.1521,55.1674,55.1215,55.1215,27700.0
2014-11-19 12:15:00,72.01,72.08,72.0,72.08,37600.0,55.1215,55.1751,55.1139,55.1751,37600.0
2014-11-19 12:20:00,72.07,72.07,72.03,72.03,37900.0,55.1674,55.1674,55.1368,55.1368,37900.0
2014-11-19 12:25:00,72.02,72.07,72.0,72.03,86900.0,55.1292,55.1674,55.1139,55.1368,86900.0
2014-11-19 12:30:00,72.02,72.03,71.93,71.97,39000.0,55.1292,55.1368,55.0603,55.0909,39000.0
2014-11-19 12:35:00,71.97,71.98,71.79,71.86,58000.0,55.0909,55.0985,54.9531,55.0067,58000.0
2014-11-19 12:40:00,71.86,71.89,71.84,71.85,26000.0,55.0067,55.0297,54.9914,54.999,26000.0
2014-11-19 12:45:00,71.85,71.88,71.82,71.84,21300.0,54.999,55.022,54.9761,54.9914,21300.0
2014-11-19 12:50:00,71.84,71.84,71.72,71.73,37200.0,54.9914,54.9914,54.8995,54.9072,37200.0
2014-11-19 12:55:00,71.74,71.88,71.71,71.87,44900.0,54.9148,55.022,54.8919,55.0143,44900.0
2014-11-19 13:00:00,71.86,71.86,71.76,71.77,36300.0,55.0067,55.0067,54.9301,54.9378,36300.0
2014-11-19 13:05:00,71.77,71.8,71.73,71.76,37100.0,54.9378,54.9608,54.9072,54.9301,37100.0
2014-11-19 13:10:00,71.75,71.83,71.73,71.8,38000.0,54.9225,54.9837,54.9072,54.9608,38000.0
2014-11-19 13:15:00,71.81,71.81,71.77,71.79,29800.0,54.9684,54.9684,54.9378,54.9531,29800.0
2014-11-19 13:20:00,71.79,71.84,71.78,71.83,46800.0,54.9531,54.9914,54.9455,54.9837,46800.0
2014-11-19 13:25:00,71.83,71.92,71.83,71.83,44500.0,54.9837,55.0526,54.9837,54.9837,44500.0
2014-11-19 13:30:00,71.84,71.86,71.75,71.84,61000.0,54.9914,55.0067,54.9225,54.9914,61000.0
2014-11-19 13:35:00,71.83,71.85,71.79,71.83,35200.0,54.9837,54.999,54.9531,54.9837,35200.0
2014-11-19 13:40:00,71.83,71.93,71.81,71.9,92000.0,54.9837,55.0603,54.9684,55.0373,92000.0
2014-11-19 13:45:00,71.89,71.93,71.87,71.91,69400.0,55.0297,55.0603,55.0143,55.045,69400.0
2014-11-19 13:50:00,71.91,71.96,71.9,71.94,49400.0,55.045,55.0832,55.0373,55.0679,49400.0
2014-11-19 13:55:00,71.94,72.0,71.88,71.98,75100.0,55.0679,55.1139,55.022,55.0985,75100.0
2014-11-19 14:00:00,71.98,72.19,71.88,72.18,154900.0,55.0985,55.2593,55.022,55.2516,154900.0
2014-11-19 14:05:00,72.16,72.21,72.07,72.09,66900.0,55.2363,55.2746,55.1674,55.1827,66900.0
2014-11-19 14:10:00,72.07,72.15,72.0,72.0,43200.0,55.1674,55.2287,55.1139,55.1139,43200.0
2014-11-19 14:15:00,71.99,72.03,71.98,71.99,38500.0,55.1062,55.1368,55.0985,55.1062,38500.0
2014-11-19 14:20:00,72.0,72.0,71.64,71.7,120000.0,55.1139,55.1139,54.8383,54.8842,120000.0
2014-11-19 14:25:00,71.7,71.73,71.68,71.72,82000.0,54.8842,54.9072,54.8689,54.8995,82000.0
2014-11-19 14:30:00,71.72,71.91,71.72,71.89,77800.0,54.8995,55.045,54.8995,55.0297,77800.0
2014-11-19 14:35:00,71.88,71.89,71.69,71.83,72500.0,55.022,55.0297,54.8766,54.9837,72500.0
2014-11-19 14:40:00,71.82,71.82,71.72,71.76,74500.0,54.9761,54.9761,54.8995,54.9301,74500.0
2014-11-19 14:45:00,71.76,71.8,71.65,71.69,68700.0,54.9301,54.9608,54.8459,54.8766,68700.0
2014-11-19 14:50:00,71.68,71.78,71.67,71.73,54100.0,54.8689,54.9455,54.8613,54.9072,54100.0
2014-11-19 14:55:00,71.73,71.81,71.68,71.68,51600.0,54.9072,54.9684,54.8689,54.8689,51600.0
2014-11-19 15:00:00,71.69,71.81,71.68,71.78,51500.0,54.8766,54.9684,54.8689,54.9455,51500.0
2014-11-19 15:05:00,71.77,71.8,71.74,71.78,40500.0,54.9378,54.9608,54.9148,54.9455,40500.0
2014-11-19 15:10:00,71.78,71.89,71.77,71.84,41000.0,54.9455,55.0297,54.9378,54.9914,41000.0
2014-11-19 15:15:00,71.84,71.93,71.81,71.92,65900.0,54.9914,55.0603,54.9684,55.0526,65900.0
2014-11-19 15:20:00,71.92,72.0,71.91,71.97,104000.0,55.0526,55.1139,55.045,55.0909,104000.0
2014-11-19 15:25:00,71.98,71.98,71.86,71.86,62200.0,55.0985,55.0985,55.0067,55.0067,62200.0
2014-11-19 15:30:00,71.86,71.91,71.83,71.85,193200.0,55.0067,55.045,54.9837,54.999,193200.0
2014-11-19 15:35:00,71.86,71.88,71.72,71.73,79700.0,55.0067,55.022,54.8995,54.9072,79700.0
2014-11-19 15:40:00,71.73,71.74,71.65,71.72,86700.0,54.9072,54.9148,54.8459,54.8995,86700.0
2014-11-19 15:45:00,71.73,71.77,71.71,71.75,168200.0,54.9072,54.9378,54.8919,54.9225,168200.0
2014-11-19 15:50:00,71.75,71.85,71.74,71.79,215800.0,54.9225,54.999,54.9148,54.9531,215800.0
2014-11-19 15:55:00,71.8,71.82,71.74,71.78,407900.0,54.9608,54.9761,54.9148,54.9455,407900.0
2014-11-20 09:30:00,71.39,71.45,71.15,71.2,243800.0,54.6469,54.6928,54.4632,54.5015,243800.0
2014-11-20 09:35:00,71.2,71.21,70.9,70.91,122800.0,54.5015,54.5091,54.2718,54.2795,122800.0
2014-11-20 09:40:00,70.9,71.17,70.9,71.1,60100.0,54.2718,54.4785,54.2718,54.4249,60100.0
2014-11-20 09:45:00,71.09,71.14,71.0,71.07,104300.0,54.4173,54.4556,54.3484,54.402,104300.0
2014-11-20 09:50:00,71.07,71.09,70.92,71.05,372500.0,54.402,54.4173,54.2871,54.3867,372500.0
2014-11-20 09:55:00,71.06,71.16,71.04,71.15,232900.0,54.3943,54.4709,54.379,54.4632,232900.0
2014-11-20 10:00:00,71.16,71.29,71.15,71.28,170200.0,54.4709,54.5704,54.4632,54.5627,170200.0
2014-11-20 10:05:00,71.29,71.33,71.25,71.27,102900.0,54.5704,54.601,54.5398,54.5551,102900.0
2014-11-20 10:10:00,71.27,71.32,71.25,71.25,57300.0,54.5551,54.5933,54.5398,54.5398,57300.0
2014-11-20 10:15:00,71.26,71.28,71.17,71.17,77300.0,54.5474,54.5627,54.4785,54.4785,77300.0
2014-11-20 10:20:00,71.16,71.24,71.16,71.17,86300.0,54.4709,54.5321,54.4709,54.4785,86300.0
2014-11-20 10:25:00,71.17,71.21,71.17,71.18,157200.0,54.4785,54.5091,54.4785,54.4862,157200.0
2014-11-20 10:30:00,71.17,71.21,71.12,71.19,70200.0,54.4785,54.5091,54.4402,54.4938,70200.0
2014-11-20 10:35:00,71.2,71.27,71.2,71.23,72100.0,54.5015,54.5551,54.5015,54.5244,72100.0
2014-11-20 10:40:00,71.22,71.3,71.2,71.2,49900.0,54.5168,54.578,54.5015,54.5015,49900.0
2014-11-20 10:45:00,71.21,71.34,71.2,71.31,83800.0,54.5091,54.6086,54.5015,54.5857,83800.0
2014-11-20 10:50:00,71.31,71.39,71.3,71.38,224400.0,54.5857,54.6469,54.578,54.6393,224400.0
2014-11-20 10:55:00,71.38,71.51,71.38,71.46,120100.0,54.6393,54.7388,54.6393,54.7005,120100.0
2014-11-20 11:00:00,71.46,71.53,71.46,71.52,39600.0,54.7005,54.7541,54.7005,54.7464,39600.0
2014-11-20 11:05:00,71.52,71.55,71.52,71.54,27500.0,54.7464,54.7694,54.7464,54.7617,27500.0
2014-11-20 11:10:00,71.55,71.64,71.55,71.63,41000.0,54.7694,54.8383,54.7694,54.8306,41000.0
2014-11-20 11:15:00,71.63,71.72,71.62,71.64,88400.0,54.8306,54.8995,54.823,54.8383,88400.0
2014-11-20 11:20:00,71.65,71.7,71.63,71.66,14000.0,54.8459,54.8842,54.8306,54.8536,14000.0
2014-11-20 11:25:00,71.66,71.74,71.66,71.72,24500.0,54.8536,54.9148,54.8536,54.8995,24500.0
2014-11-20 11:30:00,71.7,71.71,71.6,71.63,54600.0,54.8842,54.8919,54.8077,54.8306,54600.0
2014-11-20 11:35:00,71.64,71.68,71.62,71.62,146100.0,54.8383,54.8689,54.823,54.823,146100.0
2014-11-20 11:40:00,71.62,71.7,71.59,71.7,33100.0,54.823,54.8842,54.8,54.8842,33100.0
2014-11-20 11:45:00,71.7,71.71,71.69,71.7,18500.0,54.8842,54.8919,54.8766,54.8842,18500.0
2014-11-20 11:50:00,71.7,71.77,71.7,71.77,27000.0,54.8842,54.9378,54.8842,54.9378,27000.0
2014-11-20 11:55:00,71.77,71.81,71.75,71.76,74900.0,54.9378,54.9684,54.9225,54.9301,74900.0
2014-11-20 12:00:00,71.76,71.78,71.72,71.74,69200.0,54.9301,54.9455,54.8995,54.9148,69200.0
2014-11-20 12:05:00,71.75,71.76,71.73,71.75,69700.0,54.9225,54.9301,54.9072,54.9225,69700.0
2014-11-20 12:10:00,71.76,71.8,71.76,71.78,30000.0,54.9301,54.9608,54.9301,54.9455,30000.0
2014-11-20 12:15:00,71.78,71.86,71.77,71.84,25500.0,54.9455,55.0067,54.9378,54.9914,25500.0
2014-11-20 12:20:00,71.84,71.86,71.81,71.83,21900.0,54.9914,55.0067,54.9684,54.9837,21900.0
2014-11-20 12:25:00,71.84,71.87,71.8,71.81,38000.0,54.9914,55.0143,54.9608,54.9684,38000.0
2014-11-20 12:30:00,71.81,71.83,71.76,71.79,35200.0,54.9684,54.9837,54.9301,54.9531,35200.0
2014-11-20 12:35:00,71.8,71.81,71.77,71.78,23700.0,54.9608,54.9684,54.9378,54.9455,23700.0
2014-11-20 12:40:00,71.77,71.78,71.65,71.65,55200.0,54.9378,54.9455,54.8459,54.8459,55200.0
2014-11-20 12:45:00,71.65,71.71,71.65,71.7,27500.0,54.8459,54.8919,54.8459,54.8842,27500.0
2014-11-20 12:50:00,71.7,71.72,71.65,71.69,57300.0,54.8842,54.8995,54.8459,54.8766,57300.0
2014-11-20 12:55:00,71.69,71.73,71.68,71.73,44600.0,54.8766,54.9072,54.8689,54.9072,44600.0
2014-11-20 13:00:00,71.73,71.81,71.72,71.75,35500.0,54.9072,54.9684,54.8995,54.9225,35500.0
2014-11-20 13:05:00,71.75,71.75,71.66,71.66,47800.0,54.9225,54.9225,54.8536,54.8536,47800.0
2014-11-20 13:10:00,71.66,71.71,71.62,71.7,21400.0,54.8536,54.8919,54.823,54.8842,21400.0
2014-11-20 13:15:00,71.69,71.69,71.64,71.69,21300.0,54.8766,54.8766,54.8383,54.8766,21300.0
2014-11-20 13:20:00,71.7,71.7,71.61,71.64,22500.0,54.8842,54.8842,54.8153,54.8383,22500.0
2014-11-20 13:25:00,71.65,71.72,71.64,71.69,35700.0,54.8459,54.8995,54.8383,54.8766,35700.0
2014-11-20 13:30:00,71.69,71.73,71.69,71.73,14100.0,54.8766,54.9072,54.8766,54.9072,14100.0
2014-11-20 13:35:00,71.72,71.73,71.65,71.66,53800.0,54.8995,54.9072,54.8459,54.8536,53800.0
2014-11-20 13:40:00,71.66,71.73,71.65,71.71,60600.0,54.8536,54.9072,54.8459,54.8919,60600.0
2014-11-20 13:45:00,71.7,71.73,71.69,71.72,30900.0,54.8842,54.9072,54.8766,54.8995,30900.0
2014-11-20 13:50:00,71.72,71.8,71.71,71.8,62400.0,54.8995,54.9608,54.8919,54.9608,62400.0
2014-11-20 13:55:00,71.79,71.85,71.79,71.84,65500.0,54.9531,54.999,54.9531,54.9914,65500.0
2014-11-20 14:00:00,71.84,71.85,71.8,71.8,26000.0,54.9914,54.999,54.9608,54.9608,26000.0
2014-11-20 14:05:00,71.81,71.88,71.8,71.86,31100.0,54.9684,55.022,54.9608,55.0067,31100.0
2014-11-20 14:10:00,71.85,71.9,71.82,71.9,35600.0,54.999,55.0373,54.9761,55.0373,35600.0
2014-11-20 14:15:00,71.9,71.92,71.81,71.83,51600.0,55.0373,55.0526,54.9684,54.9837,51600.0
2014-11-20 14:20:00,71.83,71.88,71.83,71.87,55700.0,54.9837,55.022,54.9837,55.0143,55700.0
2014-11-20 14:25:00,71.88,71.9,71.84,71.87,58200.0,55.022,55.0373,54.9914,55.0143,58200.0
2014-11-20 14:30:00,71.87,71.87,71.82,71.85,96300.0,55.0143,55.0143,54.9761,54.999,96300.0
2014-11-20 14:35:00,71.84,71.87,71.82,71.84,39300.0,54.9914,55.0143,54.9761,54.9914,39300.0
2014-11-20 14:40:00,71.85,71.85,71.84,71.84,27300.0,54.999,54.999,54.9914,54.9914,27300.0
2014-11-20 14:45:00,71.84,71.87,71.83,71.84,49500.0,54.9914,55.0143,54.9837,54.9914,49500.0
2014-11-20 14:50:00,71.85,71.89,71.84,71.86,40000.0,54.999,55.0297,54.9914,55.0067,40000.0
2014-11-20 14:55:00,71.86,71.88,71.83,71.84,43400.0,55.0067,55.022,54.9837,54.9914,43400.0
2014-11-20 15:00:00,71.83,71.84,71.78,71.83,132300.0,54.9837,54.9914,54.9455,54.9837,132300.0
2014-11-20 15:05:00,71.82,71.84,71.79,71.83,38700.0,54.9761,54.9914,54.9531,54.9837,38700.0
2014-11-20 15:10:00,71.82,71.83,71.81,71.81,27900.0,54.9761,54.9837,54.9684,54.9684,27900.0
2014-11-20 15:15:00,71.82,71.83,71.78,71.8,79300.0,54.9761,54.9837,54.9455,54.9608,79300.0
2014-11-20 15:20:00,71.8,71.81,71.76,71.8,81900.0,54.9608,54.9684,54.9301,54.9608,81900.0
2014-11-20 15:25:00,71.8,71.91,71.8,71.89,83400.0,54.9608,55.045,54.9608,55.0297,83400.0
2014-11-20 15:30:00,71.89,71.95,71.87,71.94,53200.0,55.0297,55.0756,55.0143,55.0679,53200.0
2014-11-20 15:35:00,71.94,72.0,71.9,71.98,118500.0,55.0679,55.1139,55.0373,55.0985,118500.0
2014-11-20 15:40:00,71.98,72.03,71.97,71.99,90700.0,55.0985,55.1368,55.0909,55.1062,90700.0
2014-11-20 15:45:00,72.0,72.03,71.95,71.97,169600.0,55.1139,55.1368,55.0756,55.0909,169600.0
2014-11-20 15:50:00,71.98,72.06,71.97,72.04,169800.0,55.0985,55.1598,55.0909,55.1445,169800.0
2014-11-20 15:55:00,72.05,72.09,72.03,72.08,189600.0,55.1521,55.1827,55.1368,55.1751,189600.0
2014-11-21 09:30:00,72.82,72.89,72.52,72.55,599000.0,55.7415,55.7951,55.5119,55.5349,599000.0
2014-11-21 09:35:00,72.55,72.56,72.36,72.42,202600.0,55.5349,55.5425,55.3894,55.4354,202600.0
2014-11-21 09:40:00,72.42,72.57,72.4,72.5,85500.0,55.4354,55.5502,55.42,55.4966,85500.0
2014-11-21 09:45:00,72.51,72.65,72.43,72.64,105400.0,55.5042,55.6114,55.443,55.6038,105400.0
2014-11-21 09:50:00,72.64,72.88,72.61,72.86,364100.0,55.6038,55.7875,55.5808,55.7722,364100.0
2014-11-21 09:55:00,72.87,72.87,72.64,72.7,63800.0,55.7798,55.7798,55.6038,55.6497,63800.0
2014-11-21 10:00:00,72.7,72.76,72.7,72.73,66100.0,55.6497,55.6956,55.6497,55.6726,66100.0
2014-11-21 10:05:00,72.72,72.77,72.69,72.72,73100.0,55.665,55.7033,55.642,55.665,73100.0
2014-11-21 10:10:00,72.71,72.76,72.64,72.73,108700.0,55.6573,55.6956,55.6038,55.6726,108700.0
2014-11-21 10:15:00,72.73,72.74,72.63,72.68,45300.0,55.6726,55.6803,55.5961,55.6344,45300.0
2014-11-21 10:20:00,72.69,72.71,72.65,72.7,55900.0,55.642,55.6573,55.6114,55.6497,55900.0
2014-11-21 10:25:00,72.69,72.76,72.69,72.76,31300.0,55.642,55.6956,55.642,55.6956,31300.0
2014-11-21 10:30:00,72.76,72.76,72.64,72.75,150800.0,55.6956,55.6956,55.6038,55.688,150800.0
2014-11-21 10:35:00,72.75,72.88,72.75,72.78,155000.0,55.688,55.7875,55.688,55.7109,155000.0
2014-11-21 10:40:00,72.77,72.78,72.7,72.77,56000.0,55.7033,55.7109,55.6497,55.7033,56000.0
2014-11-21 10:45:00,72.77,72.81,72.69,72.71,115700.0,55.7033,55.7339,55.642,55.6573,115700.0
2014-11-21 10:50:00,72.72,72.75,72.71,72.74,47200.0,55.665,55.688,55.6573,55.6803,47200.0
2014-11-21 10:55:00,72.75,72.78,72.72,72.78,48300.0,55.688,55.7109,55.665,55.7109,48300.0
2014-11-21 11:00:00,72.77,72.77,72.71,72.73,67900.0,55.7033,55.7033,55.6573,55.6726,67900.0
2014-11-21 11:05:00,72.73,72.73,72.66,72.7,37300.0,55.6726,55.6726,55.6191,55.6497,37300.0
2014-11-21 11:10:00,72.7,72.75,72.66,72.75,63900.0,55.6497,55.688,55.6191,55.688,63900.0
2014-11-21 11:15:00,72.74,72.78,72.73,72.76,35300.0,55.6803,55.7109,55.6726,55.6956,35300.0
2014-11-21 11:20:00,72.75,72.76,72.7,72.73,49500.0,55.688,55.6956,55.6497,55.6726,49500.0
2014-11-21 11:25:00,72.73,72.87,72.73,72.74,155100.0,55.6726,55.7798,55.6726,55.6803,155100.0
2014-11-21 11:30:00,72.74,72.87,72.74,72.86,58700.0,55.6803,55.7798,55.6803,55.7722,58700.0
2014-11-21 11:35:00,72.86,72.88,72.7,72.71,65100.0,55.7722,55.7875,55.6497,55.6573,65100.0
2014-11-21 11:40:00,72.71,72.72,72.63,72.65,318400.0,55.6573,55.665,55.5961,55.6114,318400.0
2014-11-21 11:45:00,72.66,72.67,72.6,72.63,125600.0,55.6191,55.6267,55.5731,55.5961,125600.0
2014-11-21 11:50:00,72.63,72.69,72.59,72.6,49700.0,55.5961,55.642,55.5655,55.5731,49700.0
2014-11-21 11:55:00,72.59,72.6,72.48,72.49,60500.0,55.5655,55.5731,55.4813,55.4889,60500.0
2014-11-21 12:00:00,72.49,72.5,72.45,72.45,77500.0,55.4889,55.4966,55.4583,55.4583,77500.0
2014-11-21 12:05:00,72.46,72.46,72.38,72.38,26600.0,55.466,55.466,55.4047,55.4047,26600.0
2014-11-21 12:10:00,72.38,72.41,72.36,72.38,39500.0,55.4047,55.4277,55.3894,55.4047,39500.0
2014-11-21 12:15:00,72.37,72.37,72.27,72.28,30400.0,55.3971,55.3971,55.3205,55.3282,30400.0
2014-11-21 12:20:00,72.28,72.29,72.25,72.28,53300.0,55.3282,55.3358,55.3052,55.3282,53300.0
2014-11-21 12:25:00,72.28,72.36,72.27,72.33,27900.0,55.3282,55.3894,55.3205,55.3665,27900.0
2014-11-21 12:30:00,72.33,72.35,72.27,72.29,51900.0,55.3665,55.3818,55.3205,55.3358,51900.0
2014-11-21 12:35:00,72.29,72.45,72.28,72.45,41900.0,55.3358,55.4583,55.3282,55.4583,41900.0
2014-11-21 12:40:00,72.45,72.46,72.34,72.36,37500.0,55.4583,55.466,55.3741,55.3894,37500.0
2014-11-21 12:45:00,72.37,72.47,72.37,72.41,42200.0,55.3971,55.4736,55.3971,55.4277,42200.0
2014-11-21 12:50:00,72.4,72.45,72.36,72.41,44400.0,55.42,55.4583,55.3894,55.4277,44400.0
2014-11-21 12:55:00,72.4,72.48,72.39,72.41,29300.0,55.42,55.4813,55.4124,55.4277,29300.0
2014-11-21 13:00:00,72.4,72.42,72.36,72.38,16900.0,55.42,55.4354,55.3894,55.4047,16900.0
2014-11-21 13:05:00,72.39,72.39,72.33,72.34,31300.0,55.4124,55.4124,55.3665,55.3741,31300.0
2014-11-21 13:10:00,72.35,72.36,72.3,72.31,38200.0,55.3818,55.3894,55.3435,55.3512,38200.0
2014-11-21 13:15:00,72.3,72.33,72.3,72.31,18000.0,55.3435,55.3665,55.3435,55.3512,18000.0
2014-11-21 13:20:00,72.31,72.36,72.27,72.35,41300.0,55.3512,55.3894,55.3205,55.3818,41300.0
2014-11-21 13:25:00,72.36,72.37,72.24,72.26,155000.0,55.3894,55.3971,55.2976,55.3129,155000.0
2014-11-21 13:30:00,72.25,72.31,72.18,72.3,239900.0,55.3052,55.3512,55.2516,55.3435,239900.0
2014-11-21 13:35:00,72.29,72.35,72.26,72.27,40600.0,55.3358,55.3818,55.3129,55.3205,40600.0
2014-11-21 13:40:00,72.27,72.34,72.27,72.34,25200.0,55.3205,55.3741,55.3205,55.3741,25200.0
2014-11-21 13:45:00,72.34,72.41,72.34,72.39,19600.0,55.3741,55.4277,55.3741,55.4124,19600.0
2014-11-21 13:50:00,72.39,72.45,72.38,72.44,26700.0,55.4124,55.4583,55.4047,55.4507,26700.0
2014-11-21 13:55:00,72.45,72.47,72.41,72.41,35700.0,55.4583,55.4736,55.4277,55.4277,35700.0
2014-11-21 14:00:00,72.41,72.44,72.39,72.39,32200.0,55.4277,55.4507,55.4124,55.4124,32200.0
2014-11-21 14:05:00,72.39,72.43,72.34,72.4,38900.0,55.4124,55.443,55.3741,55.42,38900.0
2014-11-21 14:10:00,72.4,72.44,72.38,72.42,49900.0,55.42,55.4507,55.4047,55.4354,49900.0
2014-11-21 14:15:00,72.42,72.44,72.37,72.37,39200.0,55.4354,55.4507,55.3971,55.3971,39200.0
2014-11-21 14:20:00,72.37,72.39,72.34,72.36,47900.0,55.3971,55.4124,55.3741,55.3894,47900.0
2014-11-21 14:25:00,72.35,72.35,72.22,72.24,38200.0,55.3818,55.3818,55.2823,55.2976,38200.0
2014-11-21 14:30:00,72.23,72.24,72.15,72.21,89800.0,55.2899,55.2976,55.2287,55.2746,89800.0
2014-11-21 14:35:00,72.2,72.24,72.13,72.17,59800.0,55.2669,55.2976,55.2134,55.244,59800.0
2014-11-21 14:40:00,72.18,72.29,72.17,72.21,66300.0,55.2516,55.3358,55.244,55.2746,66300.0
2014-11-21 14:45:00,72.21,72.21,72.16,72.19,54600.0,55.2746,55.2746,55.2363,55.2593,54600.0
2014-11-21 14:50:00,72.19,72.26,72.14,72.25,53200.0,55.2593,55.3129,55.221,55.3052,53200.0
2014-11-21 14:55:00,72.24,72.3,72.19,72.29,53900.0,55.2976,55.3435,55.2593,55.3358,53900.0
2014-11-21 15:00:00,72.29,72.37,72.29,72.34,62400.0,55.3358,55.3971,55.3358,55.3741,62400.0
2014-11-21 15:05:00,72.33,72.38,72.29,72.3,47100.0,55.3665,55.4047,55.3358,55.3435,47100.0
2014-11-21 15:10:00,72.3,72.4,72.3,72.39,58100.0,55.3435,55.42,55.3435,55.4124,58100.0
2014-11-21 15:15:00,72.39,72.46,72.38,72.45,47600.0,55.4124,55.466,55.4047,55.4583,47600.0
2014-11-21 15:20:00,72.45,72.46,72.41,72.44,53600.0,55.4583,55.466,55.4277,55.4507,53600.0
2014-11-21 15:25:00,72.44,72.49,72.43,72.48,89900.0,55.4507,55.4889,55.443,55.4813,89900.0
2014-11-21 15:30:00,72.48,72.52,72.46,72.51,72700.0,55.4813,55.5119,55.466,55.5042,72700.0
2014-11-21 15:35:00,72.51,72.51,72.4,72.42,133400.0,55.5042,55.5042,55.42,55.4354,133400.0
2014-11-21 15:40:00,72.42,72.45,72.37,72.39,105800.0,55.4354,55.4583,55.3971,55.4124,105800.0
2014-11-21 15:45:00,72.4,72.42,72.34,72.34,152400.0,55.42,55.4354,55.3741,55.3741,152400.0
2014-11-21 15:50:00,72.35,72.38,72.32,72.35,138000.0,55.3818,55.4047,55.3588,55.3818,138000.0
2014-11-21 15:55:00,72.35,72.5,72.33,72.48,470700.0,55.3818,55.4966,55.3665,55.4813,470700.0
2014-11-24 09:30:00,72.6,72.6,72.32,72.41,222900.0,55.5731,55.5731,55.3588,55.4277,222900.0
2014-11-24 09:35:00,72.41,72.48,72.38,72.45,63600.0,55.4277,55.4813,55.4047,55.4583,63600.0
2014-11-24 09:40:00,72.44,72.52,72.4,72.52,48900.0,55.4507,55.5119,55.42,55.5119,48900.0
2014-11-24 09:45:00,72.52,72.63,72.48,72.61,62600.0,55.5119,55.5961,55.4813,55.5808,62600.0
2014-11-24 09:50:00,72.62,72.63,72.46,72.52,60700.0,55.5884,55.5961,55.466,55.5119,60700.0
2014-11-24 09:55:00,72.52,72.58,72.51,72.56,58800.0,55.5119,55.5578,55.5042,55.5425,58800.0
2014-11-24 10:00:00,72.56,72.57,72.42,72.54,119900.0,55.5425,55.5502,55.4354,55.5272,119900.0
2014-11-24 10:05:00,72.54,72.59,72.49,72.53,91900.0,55.5272,55.5655,55.4889,55.5196,91900.0
2014-11-24 10:10:00,72.51,72.6,72.49,72.59,55900.0,55.5042,55.5731,55.4889,55.5655,55900.0
2014-11-24 10:15:00,72.59,72.6,72.43,72.46,55000.0,55.5655,55.5731,55.443,55.466,55000.0
2014-11-24 10:20:00,72.45,72.5,72.43,72.44,68400.0,55.4583,55.4966,55.443,55.4507,68400.0
2014-11-24 10:25:00,72.44,72.44,72.31,72.34,67700.0,55.4507,55.4507,55.3512,55.3741,67700.0
2014-11-24 10:30:00,72.34,72.38,72.33,72.34,61100.0,55.3741,55.4047,55.3665,55.3741,61100.0
2014-11-24 10:35:00,72.34,72.45,72.34,72.43,82200.0,55.3741,55.4583,55.3741,55.443,82200.0
2014-11-24 10:40:00,72.43,72.55,72.43,72.55,84800.0,55.443,55.5349,55.443,55.5349,84800.0
2014-11-24 10:45:00,72.55,72.65,72.53,72.62,51600.0,55.5349,55.6114,55.5196,55.5884,51600.0
2014-11-24 10:50:00,72.62,72.7,72.62,72.69,36800.0,55.5884,55.6497,55.5884,55.642,36800.0
2014-11-24 10:55:00,72.7,72.71,72.64,72.66,35400.0,55.6497,55.6573,55.6038,55.6191,35400.0
2014-11-24 11:00:00,72.66,72.73,72.66,72.69,32900.0,55.6191,55.6726,55.6191,55.642,32900.0
2014-11-24 11:05:00,72.7,72.7,72.61,72.66,46000.0,55.6497,55.6497,55.5808,55.6191,46000.0
2014-11-24 11:10:00,72.66,72.68,72.62,72.63,61200.0,55.6191,55.6344,55.5884,55.5961,61200.0
2014-11-24 11:15:00,72.63,72.63,72.55,72.55,55100.0,55.5961,55.5961,55.5349,55.5349,55100.0
2014-11-24 11:20:00,72.55,72.56,72.52,72.53,91100.0,55.5349,55.5425,55.5119,55.5196,91100.0
2014-11-24 11:25:00,72.54,72.63,72.53,72.62,65800.0,55.5272,55.5961,55.5196,55.5884,65800.0
2014-11-24 11:30:00,72.63,72.68,72.63,72.64,23200.0,55.5961,55.6344,55.5961,55.6038,23200.0
2014-11-24 11:35:00,72.64,72.65,72.6,72.63,30400.0,55.6038,55.6114,55.5731,55.5961,30400.0
2014-11-24 11:40:00,72.63,72.66,72.61,72.65,24200.0,55.5961,55.6191,55.5808,55.6114,24200.0
2014-11-24 11:45:00,72.65,72.66,72.6,72.61,42200.0,55.6114,55.6191,55.5731,55.5808,42200.0
2014-11-24 11:50:00,72.6,72.61,72.56,72.59,35000.0,55.5731,55.5808,55.5425,55.5655,35000.0
2014-11-24 11:55:00,72.59,72.62,72.58,72.58,33400.0,55.5655,55.5884,55.5578,55.5578,33400.0
2014-11-24 12:00:00,72.59,72.64,72.57,72.63,42400.0,55.5655,55.6038,55.5502,55.5961,42400.0
2014-11-24 12:05:00,72.63,72.65,72.61,72.63,31400.0,55.5961,55.6114,55.5808,55.5961,31400.0
2014-11-24 12:10:00,72.63,72.66,72.61,72.63,44500.0,55.5961,55.6191,55.5808,55.5961,44500.0
2014-11-24 12:15:00,72.64,72.67,72.62,72.65,56800.0,55.6038,55.6267,55.5884,55.6114,56800.0
2014-11-24 12:20:00,72.65,72.7,72.65,72.67,29900.0,55.6114,55.6497,55.6114,55.6267,29900.0
2014-11-24 12:25:00,72.67,72.68,72.62,72.64,36100.0,55.6267,55.6344,55.5884,55.6038,36100.0
2014-11-24 12:30:00,72.64,72.64,72.59,72.6,38800.0,55.6038,55.6038,55.5655,55.5731,38800.0
2014-11-24 12:35:00,72.59,72.64,72.59,72.64,39500.0,55.5655,55.6038,55.5655,55.6038,39500.0
2014-11-24 12:40:00,72.64,72.64,72.6,72.62,23500.0,55.6038,55.6038,55.5731,55.5884,23500.0
2014-11-24 12:45:00,72.62,72.63,72.58,72.59,36100.0,55.5884,55.5961,55.5578,55.5655,36100.0
2014-11-24 12:50:00,72.59,72.61,72.57,72.59,47200.0,55.5655,55.5808,55.5502,55.5655,47200.0
2014-11-24 12:55:00,72.59,72.59,72.55,72.57,71800.0,55.5655,55.5655,55.5349,55.5502,71800.0
2014-11-24 13:00:00,72.57,72.58,72.53,72.53,52100.0,55.5502,55.5578,55.5196,55.5196,52100.0
2014-11-24 13:05:00,72.53,72.58,72.53,72.56,26600.0,55.5196,55.5578,55.5196,55.5425,26600.0
2014-11-24 13:10:00,72.55,72.59,72.52,72.53,113900.0,55.5349,55.5655,55.5119,55.5196,113900.0
2014-11-24 13:15:00,72.54,72.55,72.5,72.51,63400.0,55.5272,55.5349,55.4966,55.5042,63400.0
2014-11-24 13:20:00,72.51,72.53,72.48,72.49,77700.0,55.5042,55.5196,55.4813,55.4889,77700.0
2014-11-24 13:25:00,72.48,72.52,72.46,72.48,79800.0,55.4813,55.5119,55.466,55.4813,79800.0
2014-11-24 13:30:00,72.49,72.5,72.46,72.5,27000.0,55.4889,55.4966,55.466,55.4966,27000.0
2014-11-24 13:35:00,72.49,72.56,72.48,72.55,51700.0,55.4889,55.5425,55.4813,55.5349,51700.0
2014-11-24 13:40:00,72.55,72.56,72.54,72.54,41500.0,55.5349,55.5425,55.5272,55.5272,41500.0
2014-11-24 13:45:00,72.55,72.63,72.54,72.61,38900.0,55.5349,55.5961,55.5272,55.5808,38900.0
2014-11-24 13:50:00,72.61,72.67,72.6,72.67,27200.0,55.5808,55.6267,55.5731,55.6267,27200.0
2014-11-24 13:55:00,72.67,72.72,72.66,72.69,25400.0,55.6267,55.665,55.6191,55.642,25400.0
2014-11-24 14:00:00,72.7,72.74,72.65,72.73,28500.0,55.6497,55.6803,55.6114,55.6726,28500.0
2014-11-24 14:05:00,72.74,72.76,72.73,72.75,20300.0,55.6803,55.6956,55.6726,55.688,20300.0
2014-11-24 14:10:00,72.75,72.76,72.7,72.71,23700.0,55.688,55.6956,55.6497,55.6573,23700.0
2014-11-24 14:15:00,72.71,72.77,72.71,72.75,24400.0,55.6573,55.7033,55.6573,55.688,24400.0
2014-11-24 14:20:00,72.75,72.77,72.73,72.73,25500.0,55.688,55.7033,55.6726,55.6726,25500.0
2014-11-24 14:25:00,72.73,72.77,72.73,72.75,43700.0,55.6726,55.7033,55.6726,55.688,43700.0
2014-11-24 14:30:00,72.76,72.76,72.73,72.74,37600.0,55.6956,55.6956,55.6726,55.6803,37600.0
2014-11-24 14:35:00,72.73,72.74,72.67,72.69,73800.0,55.6726,55.6803,55.6267,55.642,73800.0
2014-11-24 14:40:00,72.7,72.74,72.68,72.69,63900.0,55.6497,55.6803,55.6344,55.642,63900.0
2014-11-24 14:45:00,72.69,72.73,72.69,72.72,43300.0,55.642,55.6726,55.642,55.665,43300.0
2014-11-24 14:50:00,72.73,72.73,72.68,72.68,44500.0,55.6726,55.6726,55.6344,55.6344,44500.0
2014-11-24 14:55:00,72.69,72.7,72.65,72.69,59600.0,55.642,55.6497,55.6114,55.642,59600.0
2014-11-24 15:00:00,72.7,72.77,72.69,72.76,47000.0,55.6497,55.7033,55.642,55.6956,47000.0
2014-11-24 15:05:00,72.75,72.77,72.74,72.77,34400.0,55.688,55.7033,55.6803,55.7033,34400.0
2014-11-24 15:10:00,72.77,72.8,72.76,72.8,67800.0,55.7033,55.7262,55.6956,55.7262,67800.0
2014-11-24 15:15:00,72.8,72.81,72.78,72.79,76700.0,55.7262,55.7339,55.7109,55.7186,76700.0
2014-11-24 15:20:00,72.8,72.84,72.78,72.83,44000.0,55.7262,55.7569,55.7109,55.7492,44000.0
2014-11-24 15:25:00,72.84,72.85,72.82,72.83,72100.0,55.7569,55.7645,55.7415,55.7492,72100.0
2014-11-24 15:30:00,72.84,72.85,72.83,72.83,63300.0,55.7569,55.7645,55.7492,55.7492,63300.0
2014-11-24 15:35:00,72.83,72.9,72.82,72.88,107400.0,55.7492,55.8028,55.7415,55.7875,107400.0
2014-11-24 15:40:00,72.89,72.9,72.84,72.85,80200.0,55.7951,55.8028,55.7569,55.7645,80200.0
2014-11-24 15:45:00,72.84,72.89,72.83,72.86,119900.0,55.7569,55.7951,55.7492,55.7722,119900.0
2014-11-24 15:50:00,72.87,72.91,72.86,72.89,127200.0,55.7798,55.8104,55.7722,55.7951,127200.0
2014-11-24 15:55:00,72.89,72.95,72.86,72.94,234300.0,55.7951,55.8411,55.7722,55.8334,234300.0
2014-11-25 09:30:00,72.79,72.89,72.66,72.76,144100.0,55.7186,55.7951,55.6191,55.6956,144100.0
2014-11-25 09:35:00,72.76,72.98,72.76,72.88,46900.0,55.6956,55.864,55.6956,55.7875,46900.0
2014-11-25 09:40:00,72.88,72.95,72.79,72.88,39600.0,55.7875,55.8411,55.7186,55.7875,39600.0
2014-11-25 09:45:00,72.89,72.97,72.88,72.92,76200.0,55.7951,55.8564,55.7875,55.8181,76200.0
2014-11-25 09:50:00,72.93,72.99,72.89,72.92,66600.0,55.8257,55.8717,55.7951,55.8181,66600.0
2014-11-25 09:55:00,72.92,72.98,72.91,72.98,40000.0,55.8181,55.864,55.8104,55.864,40000.0
2014-11-25 10:00:00,72.98,73.11,72.95,73.06,136600.0,55.864,55.9635,55.8411,55.9253,136600.0
2014-11-25 10:05:00,73.05,73.05,72.93,73.04,36300.0,55.9176,55.9176,55.8257,55.9099,36300.0
2014-11-25 10:10:00,73.03,73.05,72.93,73.01,30100.0,55.9023,55.9176,55.8257,55.887,30100.0
2014-11-25 10:15:00,73.0,73.13,72.96,73.1,80400.0,55.8793,55.9788,55.8487,55.9559,80400.0
2014-11-25 10:20:00,73.1,73.11,73.0,73.04,109700.0,55.9559,55.9635,55.8793,55.9099,109700.0
2014-11-25 10:25:00,73.05,73.11,73.01,73.06,20100.0,55.9176,55.9635,55.887,55.9253,20100.0
2014-11-25 10:30:00,73.04,73.04,72.94,72.97,40100.0,55.9099,55.9099,55.8334,55.8564,40100.0
2014-11-25 10:35:00,72.98,73.0,72.89,72.89,19900.0,55.864,55.8793,55.7951,55.7951,19900.0
2014-11-25 10:40:00,72.89,72.99,72.89,72.91,34300.0,55.7951,55.8717,55.7951,55.8104,34300.0
2014-11-25 10:45:00,72.91,73.01,72.9,72.92,110400.0,55.8104,55.887,55.8028,55.8181,110400.0
2014-11-25 10:50:00,72.92,72.94,72.81,72.85,51600.0,55.8181,55.8334,55.7339,55.7645,51600.0
2014-11-25 10:55:00,72.86,72.88,72.84,72.84,23400.0,55.7722,55.7875,55.7569,55.7569,23400.0
2014-11-25 11:00:00,72.83,72.95,72.83,72.93,39100.0,55.7492,55.8411,55.7492,55.8257,39100.0
2014-11-25 11:05:00,72.93,72.93,72.72,72.74,67600.0,55.8257,55.8257,55.665,55.6803,67600.0
2014-11-25 11:10:00,72.73,72.77,72.69,72.75,49000.0,55.6726,55.7033,55.642,55.688,49000.0
2014-11-25 11:15:00,72.75,72.82,72.72,72.81,36500.0,55.688,55.7415,55.665,55.7339,36500.0
2014-11-25 11:20:00,72.82,72.84,72.78,72.78,16200.0,55.7415,55.7569,55.7109,55.7109,16200.0
2014-11-25 11:25:00,72.78,72.9,72.77,72.85,34500.0,55.7109,55.8028,55.7033,55.7645,34500.0
2014-11-25 11:30:00,72.86,72.89,72.8,72.87,36400.0,55.7722,55.7951,55.7262,55.7798,36400.0
2014-11-25 11:35:00,72.87,72.91,72.86,72.89,20700.0,55.7798,55.8104,55.7722,55.7951,20700.0
2014-11-25 11:40:00,72.89,72.93,72.86,72.89,32600.0,55.7951,55.8257,55.7722,55.7951,32600.0
2014-11-25 11:45:00,72.9,72.96,72.89,72.95,20600.0,55.8028,55.8487,55.7951,55.8411,20600.0
2014-11-25 11:50:00,72.95,72.96,72.88,72.88,10100.0,55.8411,55.8487,55.7875,55.7875,10100.0
2014-11-25 11:55:00,72.89,72.9,72.88,72.89,148300.0,55.7951,55.8028,55.7875,55.7951,148300.0
2014-11-25 12:00:00,72.89,72.92,72.87,72.88,21000.0,55.7951,55.8181,55.7798,55.7875,21000.0
2014-11-25 12:05:00,72.87,72.89,72.83,72.83,25900.0,55.7798,55.7951,55.7492,55.7492,25900.0
2014-11-25 12:10:00,72.83,72.87,72.8,72.81,19900.0,55.7492,55.7798,55.7262,55.7339,19900.0
2014-11-25 12:15:00,72.81,72.83,72.79,72.81,21400.0,55.7339,55.7492,55.7186,55.7339,21400.0
2014-11-25 12:20:00,72.8,72.83,72.75,72.75,17800.0,55.7262,55.7492,55.688,55.688,17800.0
2014-11-25 12:25:00,72.76,72.78,72.74,72.78,33200.0,55.6956,55.7109,55.6803,55.7109,33200.0
2014-11-25 12:30:00,72.78,72.82,72.71,72.78,46600.0,55.7109,55.7415,55.6573,55.7109,46600.0
2014-11-25 12:35:00,72.77,72.78,72.65,72.68,71400.0,55.7033,55.7109,55.6114,55.6344,71400.0
2014-11-25 12:40:00,72.69,72.78,72.66,72.77,96800.0,55.642,55.7109,55.6191,55.7033,96800.0
2014-11-25 12:45:00,72.77,72.8,72.73,72.79,16800.0,55.7033,55.7262,55.6726,55.7186,16800.0
2014-11-25 12:50:00,72.79,72.83,72.78,72.8,17100.0,55.7186,55.7492,55.7109,55.7262,17100.0
2014-11-25 12:55:00,72.8,72.84,72.79,72.83,39200.0,55.7262,55.7569,55.7186,55.7492,39200.0
2014-11-25 13:00:00,72.82,72.87,72.8,72.84,35100.0,55.7415,55.7798,55.7262,55.7569,35100.0
2014-11-25 13:05:00,72.84,72.88,72.8,72.87,70600.0,55.7569,55.7875,55.7262,55.7798,70600.0
2014-11-25 13:10:00,72.87,72.9,72.82,72.85,27900.0,55.7798,55.8028,55.7415,55.7645,27900.0
2014-11-25 13:15:00,72.84,72.85,72.81,72.84,26000.0,55.7569,55.7645,55.7339,55.7569,26000.0
2014-11-25 13:20:00,72.84,72.87,72.82,72.85,390900.0,55.7569,55.7798,55.7415,55.7645,390900.0
2014-11-25 13:25:00,72.85,72.87,72.83,72.84,16600.0,55.7645,55.7798,55.7492,55.7569,16600.0
2014-11-25 13:30:00,72.84,72.88,72.82,72.88,44200.0,55.7569,55.7875,55.7415,55.7875,44200.0
2014-11-25 13:35:00,72.87,72.92,72.87,72.91,10000.0,55.7798,55.8181,55.7798,55.8104,10000.0
2014-11-25 13:40:00,72.92,72.95,72.91,72.94,12400.0,55.8181,55.8411,55.8104,55.8334,12400.0
2014-11-25 13:45:00,72.94,72.97,72.92,72.96,19500.0,55.8334,55.8564,55.8181,55.8487,19500.0
2014-11-25 13:50:00,72.96,72.98,72.94,72.97,17100.0,55.8487,55.864,55.8334,55.8564,17100.0
2014-11-25 13:55:00,72.97,73.01,72.94,72.97,19300.0,55.8564,55.887,55.8334,55.8564,19300.0
2014-11-25 14:00:00,72.97,73.02,72.92,73.02,32400.0,55.8564,55.8946,55.8181,55.8946,32400.0
2014-11-25 14:05:00,73.03,73.04,72.93,72.97,37600.0,55.9023,55.9099,55.8257,55.8564,37600.0
2014-11-25 14:10:00,72.97,72.98,72.93,72.96,16900.0,55.8564,55.864,55.8257,55.8487,16900.0
2014-11-25 14:15:00,72.97,73.03,72.96,72.99,21500.0,55.8564,55.9023,55.8487,55.8717,21500.0
2014-11-25 14:20:00,73.0,73.05,72.99,73.02,18900.0,55.8793,55.9176,55.8717,55.8946,18900.0
2014-11-25 14:25:00,73.02,73.06,73.01,73.05,23800.0,55.8946,55.9253,55.887,55.9176,23800.0
2014-11-25 14:30:00,73.04,73.1,73.04,73.09,23000.0,55.9099,55.9559,55.9099,55.9482,23000.0
2014-11-25 14:35:00,73.1,73.12,73.08,73.12,17700.0,55.9559,55.9712,55.9406,55.9712,17700.0
2014-11-25 14:40:00,73.11,73.12,73.06,73.06,14100.0,55.9635,55.9712,55.9253,55.9253,14100.0
2014-11-25 14:45:00,73.06,73.06,73.0,73.0,43400.0,55.9253,55.9253,55.8793,55.8793,43400.0
2014-11-25 14:50:00,73.0,73.01,72.93,72.94,23800.0,55.8793,55.887,55.8257,55.8334,23800.0
2014-11-25 14:55:00,72.93,72.95,72.9,72.94,22400.0,55.8257,55.8411,55.8028,55.8334,22400.0
2014-11-25 15:00:00,72.95,72.99,72.93,72.97,42800.0,55.8411,55.8717,55.8257,55.8564,42800.0
2014-11-25 15:05:00,72.97,73.1,72.96,73.0,93200.0,55.8564,55.9559,55.8487,55.8793,93200.0
2014-11-25 15:10:00,72.99,73.01,72.97,72.99,36000.0,55.8717,55.887,55.8564,55.8717,36000.0
2014-11-25 15:15:00,72.98,73.01,72.96,73.01,49000.0,55.864,55.887,55.8487,55.887,49000.0
2014-11-25 15:20:00,73.01,73.02,72.98,72.99,27500.0,55.887,55.8946,55.864,55.8717,27500.0
2014-11-25 15:25:00,72.99,73.03,72.94,72.95,37900.0,55.8717,55.9023,55.8334,55.8411,37900.0
2014-11-25 15:30:00,72.96,72.97,72.93,72.94,43800.0,55.8487,55.8564,55.8257,55.8334,43800.0
2014-11-25 15:35:00,72.94,72.96,72.93,72.93,57600.0,55.8334,55.8487,55.8257,55.8257,57600.0
2014-11-25 15:40:00,72.93,72.94,72.9,72.91,104600.0,55.8257,55.8334,55.8028,55.8104,104600.0
2014-11-25 15:45:00,72.9,72.9,72.79,72.8,194000.0,55.8028,55.8028,55.7186,55.7262,194000.0
2014-11-25 15:50:00,72.8,72.86,72.77,72.78,139900.0,55.7262,55.7722,55.7033,55.7109,139900.0
2014-11-25 15:55:00,72.79,72.83,72.73,72.8,337400.0,55.7186,55.7492,55.6726,55.7262,337400.0
2014-11-26 09:30:00,72.82,72.99,72.76,72.82,107200.0,55.7415,55.8717,55.6956,55.7415,107200.0
2014-11-26 09:35:00,72.81,72.96,72.78,72.96,70200.0,55.7339,55.8487,55.7109,55.8487,70200.0
2014-11-26 09:40:00,72.97,73.0,72.88,72.97,44600.0,55.8564,55.8793,55.7875,55.8564,44600.0
2014-11-26 09:45:00,72.97,72.98,72.9,72.93,32700.0,55.8564,55.864,55.8028,55.8257,32700.0
2014-11-26 09:50:00,72.93,72.95,72.89,72.94,50000.0,55.8257,55.8411,55.7951,55.8334,50000.0
2014-11-26 09:55:00,72.94,72.98,72.87,72.97,80800.0,55.8334,55.864,55.7798,55.8564,80800.0
2014-11-26 10:00:00,72.97,72.98,72.82,72.86,134400.0,55.8564,55.864,55.7415,55.7722,134400.0
2014-11-26 10:05:00,72.87,72.96,72.82,72.94,110200.0,55.7798,55.8487,55.7415,55.8334,110200.0
2014-11-26 10:10:00,72.94,72.99,72.9,72.91,45200.0,55.8334,55.8717,55.8028,55.8104,45200.0
2014-11-26 10:15:00,72.9,72.97,72.9,72.97,43200.0,55.8028,55.8564,55.8028,55.8564,43200.0
2014-11-26 10:20:00,72.97,73.09,72.95,73.09,63100.0,55.8564,55.9482,55.8411,55.9482,63100.0
2014-11-26 10:25:00,73.08,73.08,73.0,73.05,53700.0,55.9406,55.9406,55.8793,55.9176,53700.0
2014-11-26 10:30:00,73.04,73.06,73.03,73.03,62800.0,55.9099,55.9253,55.9023,55.9023,62800.0
2014-11-26 10:35:00,73.03,73.05,73.01,73.02,35600.0,55.9023,55.9176,55.887,55.8946,35600.0
2014-11-26 10:40:00,73.02,73.02,72.99,73.01,20500.0,55.8946,55.8946,55.8717,55.887,20500.0
2014-11-26 10:45:00,73.01,73.01,72.95,73.01,66900.0,55.887,55.887,55.8411,55.887,66900.0
2014-11-26 10:50:00,73.01,73.08,72.98,73.06,45500.0,55.887,55.9406,55.864,55.9253,45500.0
2014-11-26 10:55:00,73.06,73.07,73.03,73.04,17800.0,55.9253,55.9329,55.9023,55.9099,17800.0
2014-11-26 11:00:00,73.03,73.04,72.96,72.99,21000.0,55.9023,55.9099,55.8487,55.8717,21000.0
2014-11-26 11:05:00,72.98,72.99,72.92,72.94,33400.0,55.864,55.8717,55.8181,55.8334,33400.0
2014-11-26 11:10:00,72.94,72.94,72.88,72.92,38900.0,55.8334,55.8334,55.7875,55.8181,38900.0
2014-11-26 11:15:00,72.92,72.97,72.91,72.95,34300.0,55.8181,55.8564,55.8104,55.8411,34300.0
2014-11-26 11:20:00,72.95,72.97,72.88,72.94,35100.0,55.8411,55.8564,55.7875,55.8334,35100.0
2014-11-26 11:25:00,72.94,72.97,72.91,72.92,15800.0,55.8334,55.8564,55.8104,55.8181,15800.0
2014-11-26 11:30:00,72.92,73.02,72.92,73.0,36800.0,55.8181,55.8946,55.8181,55.8793,36800.0
2014-11-26 11:35:00,72.99,73.09,72.99,73.09,57500.0,55.8717,55.9482,55.8717,55.9482,57500.0
2014-11-26 11:40:00,73.09,73.15,73.08,73.12,50400.0,55.9482,55.9941,55.9406,55.9712,50400.0
2014-11-26 11:45:00,73.11,73.17,73.11,73.17,24500.0,55.9635,56.0095,55.9635,56.0095,24500.0
2014-11-26 11:50:00,73.17,73.17,73.12,73.12,36000.0,56.0095,56.0095,55.9712,55.9712,36000.0
2014-11-26 11:55:00,73.11,73.12,73.07,73.1,35000.0,55.9635,55.9712,55.9329,55.9559,35000.0
2014-11-26 12:00:00,73.09,73.11,73.07,73.11,36000.0,55.9482,55.9635,55.9329,55.9635,36000.0
2014-11-26 12:05:00,73.11,73.14,73.06,73.08,31000.0,55.9635,55.9865,55.9253,55.9406,31000.0
2014-11-26 12:10:00,73.07,73.18,73.07,73.15,49100.0,55.9329,56.0171,55.9329,55.9941,49100.0
2014-11-26 12:15:00,73.15,73.2,73.12,73.19,65100.0,55.9941,56.0324,55.9712,56.0248,65100.0
2014-11-26 12:20:00,73.2,73.25,73.19,73.25,43600.0,56.0324,56.0707,56.0248,56.0707,43600.0
2014-11-26 12:25:00,73.25,73.37,73.25,73.36,54400.0,56.0707,56.1626,56.0707,56.1549,54400.0
2014-11-26 12:30:00,73.37,73.41,73.3,73.35,48500.0,56.1626,56.1932,56.109,56.1472,48500.0
2014-11-26 12:35:00,73.36,73.4,73.32,73.36,38700.0,56.1549,56.1855,56.1243,56.1549,38700.0
2014-11-26 12:40:00,73.36,73.42,73.36,73.4,53900.0,56.1549,56.2008,56.1549,56.1855,53900.0
2014-11-26 12:45:00,73.4,73.43,73.37,73.38,41900.0,56.1855,56.2085,56.1626,56.1702,41900.0
2014-11-26 12:50:00,73.38,73.38,73.33,73.36,82300.0,56.1702,56.1702,56.1319,56.1549,82300.0
2014-11-26 12:55:00,73.37,73.39,73.33,73.34,50000.0,56.1626,56.1779,56.1319,56.1396,50000.0
2014-11-26 13:00:00,73.34,73.4,73.34,73.35,29200.0,56.1396,56.1855,56.1396,56.1472,29200.0
2014-11-26 13:05:00,73.35,73.39,73.33,73.33,14400.0,56.1472,56.1779,56.1319,56.1319,14400.0
2014-11-26 13:10:00,73.34,73.37,73.32,73.37,22300.0,56.1396,56.1626,56.1243,56.1626,22300.0
2014-11-26 13:15:00,73.36,73.39,73.36,73.38,16300.0,56.1549,56.1779,56.1549,56.1702,16300.0
2014-11-26 13:20:00,73.38,73.42,73.35,73.35,25200.0,56.1702,56.2008,56.1472,56.1472,25200.0
2014-11-26 13:25:00,73.35,73.38,73.33,73.37,28700.0,56.1472,56.1702,56.1319,56.1626,28700.0
2014-11-26 13:30:00,73.37,73.42,73.36,73.39,20200.0,56.1626,56.2008,56.1549,56.1779,20200.0
2014-11-26 13:35:00,73.39,73.42,73.37,73.39,16700.0,56.1779,56.2008,56.1626,56.1779,16700.0
2014-11-26 13:40:00,73.39,73.45,73.38,73.44,21700.0,56.1779,56.2238,56.1702,56.2161,21700.0
2014-11-26 13:45:00,73.45,73.45,73.38,73.42,19800.0,56.2238,56.2238,56.1702,56.2008,19800.0
2014-11-26 13:50:00,73.42,73.42,73.35,73.35,20300.0,56.2008,56.2008,56.1472,56.1472,20300.0
2014-11-26 13:55:00,73.34,73.36,73.31,73.36,23000.0,56.1396,56.1549,56.1166,56.1549,23000.0
2014-11-26 14:00:00,73.36,73.36,73.33,73.34,10300.0,56.1549,56.1549,56.1319,56.1396,10300.0
2014-11-26 14:05:00,73.34,73.34,73.28,73.32,56800.0,56.1396,56.1396,56.0937,56.1243,56800.0
2014-11-26 14:10:00,73.31,73.32,73.26,73.29,29100.0,56.1166,56.1243,56.0783,56.1013,29100.0
2014-11-26 14:15:00,73.29,73.29,73.23,73.24,66900.0,56.1013,56.1013,56.0554,56.063,66900.0
2014-11-26 14:20:00,73.24,73.34,73.18,73.34,177700.0,56.063,56.1396,56.0171,56.1396,177700.0
2014-11-26 14:25:00,73.35,73.46,73.34,73.45,113500.0,56.1472,56.2314,56.1396,56.2238,113500.0
2014-11-26 14:30:00,73.45,73.51,73.45,73.45,72600.0,56.2238,56.2697,56.2238,56.2238,72600.0
2014-11-26 14:35:00,73.45,73.47,73.44,73.45,51500.0,56.2238,56.2391,56.2161,56.2238,51500.0
2014-11-26 14:40:00,73.45,73.46,73.34,73.35,53300.0,56.2238,56.2314,56.1396,56.1472,53300.0
2014-11-26 14:45:00,73.36,73.36,73.31,73.32,38700.0,56.1549,56.1549,56.1166,56.1243,38700.0
2014-11-26 14:50:00,73.32,73.35,73.31,73.34,24000.0,56.1243,56.1472,56.1166,56.1396,24000.0
2014-11-26 14:55:00,73.33,73.34,73.29,73.29,24700.0,56.1319,56.1396,56.1013,56.1013,24700.0
2014-11-26 15:00:00,73.28,73.32,73.28,73.31,11400.0,56.0937,56.1243,56.0937,56.1166,11400.0
2014-11-26 15:05:00,73.32,73.35,73.29,73.35,49400.0,56.1243,56.1472,56.1013,56.1472,49400.0
2014-11-26 15:10:00,73.35,73.37,73.33,73.34,48300.0,56.1472,56.1626,56.1319,56.1396,48300.0
2014-11-26 15:15:00,73.34,73.44,73.31,73.44,54700.0,56.1396,56.2161,56.1166,56.2161,54700.0
2014-11-26 15:20:00,73.44,73.44,73.39,73.41,30500.0,56.2161,56.2161,56.1779,56.1932,30500.0
2014-11-26 15:25:00,73.41,73.41,73.37,73.38,31600.0,56.1932,56.1932,56.1626,56.1702,31600.0
2014-11-26 15:30:00,73.39,73.43,73.38,73.42,60500.0,56.1779,56.2085,56.1702,56.2008,60500.0
2014-11-26 15:35:00,73.42,73.44,73.41,73.44,43900.0,56.2008,56.2161,56.1932,56.2161,43900.0
2014-11-26 15:40:00,73.44,73.49,73.43,73.49,75700.0,56.2161,56.2544,56.2085,56.2544,75700.0
2014-11-26 15:45:00,73.49,73.51,73.47,73.51,94700.0,56.2544,56.2697,56.2391,56.2697,94700.0
2014-11-26 15:50:00,73.51,73.55,73.49,73.5,167200.0,56.2697,56.3003,56.2544,56.2621,167200.0
2014-11-26 15:55:00,73.5,73.53,73.47,73.49,252000.0,56.2621,56.285,56.2391,56.2544,252000.0
2014-11-28 09:30:00,73.93,74.2,73.63,74.2,221300.0,56.5912,56.7979,56.3616,56.7979,221300.0
2014-11-28 09:35:00,74.17,74.29,74.02,74.23,51400.0,56.7749,56.8668,56.6601,56.8209,51400.0
2014-11-28 09:40:00,74.23,74.47,74.23,74.39,52400.0,56.8209,57.0046,56.8209,56.9433,52400.0
2014-11-28 09:45:00,74.36,74.39,74.14,74.17,43600.0,56.9204,56.9433,56.752,56.7749,43600.0
2014-11-28 09:50:00,74.16,74.21,73.96,74.02,65500.0,56.7673,56.8055,56.6142,56.6601,65500.0
2014-11-28 09:55:00,74.0,74.02,73.88,74.0,52200.0,56.6448,56.6601,56.5529,56.6448,52200.0
2014-11-28 10:00:00,74.0,74.16,73.93,74.11,46000.0,56.6448,56.7673,56.5912,56.729,46000.0
2014-11-28 10:05:00,74.11,74.22,74.07,74.22,27800.0,56.729,56.8132,56.6984,56.8132,27800.0
2014-11-28 10:10:00,74.22,74.28,74.15,74.24,74800.0,56.8132,56.8591,56.7596,56.8285,74800.0
2014-11-28 10:15:00,74.24,74.3,74.16,74.26,44200.0,56.8285,56.8744,56.7673,56.8438,44200.0
2014-11-28 10:20:00,74.26,74.36,74.25,74.3,28900.0,56.8438,56.9204,56.8362,56.8744,28900.0
2014-11-28 10:25:00,74.31,74.4,74.22,74.4,55000.0,56.8821,56.951,56.8132,56.951,55000.0
2014-11-28 10:30:00,74.39,74.53,74.34,74.5,98100.0,56.9433,57.0505,56.9051,57.0275,98100.0
2014-11-28 10:35:00,74.51,74.53,74.42,74.43,42100.0,57.0352,57.0505,56.9663,56.9739,42100.0
2014-11-28 10:40:00,74.44,74.48,74.39,74.39,51000.0,56.9816,57.0122,56.9433,56.9433,51000.0
2014-11-28 10:45:00,74.38,74.38,74.26,74.26,33300.0,56.9357,56.9357,56.8438,56.8438,33300.0
2014-11-28 10:50:00,74.25,74.29,74.24,74.25,32400.0,56.8362,56.8668,56.8285,56.8362,32400.0
2014-11-28 10:55:00,74.24,74.26,74.2,74.2,47300.0,56.8285,56.8438,56.7979,56.7979,47300.0
2014-11-28 11:00:00,74.2,74.21,74.12,74.13,66100.0,56.7979,56.8055,56.7367,56.7443,66100.0
2014-11-28 11:05:00,74.13,74.13,74.08,74.11,45300.0,56.7443,56.7443,56.706,56.729,45300.0
2014-11-28 11:10:00,74.1,74.12,74.07,74.1,40900.0,56.7213,56.7367,56.6984,56.7213,40900.0
2014-11-28 11:15:00,74.09,74.11,74.08,74.11,27400.0,56.7137,56.729,56.706,56.729,27400.0
2014-11-28 11:20:00,74.11,74.12,74.07,74.07,72600.0,56.729,56.7367,56.6984,56.6984,72600.0
2014-11-28 11:25:00,74.07,74.08,74.03,74.03,36400.0,56.6984,56.706,56.6678,56.6678,36400.0
2014-11-28 11:30:00,74.04,74.09,74.02,74.08,27300.0,56.6754,56.7137,56.6601,56.706,27300.0
2014-11-28 11:35:00,74.09,74.12,74.06,74.07,27500.0,56.7137,56.7367,56.6907,56.6984,27500.0
2014-11-28 11:40:00,74.08,74.1,74.06,74.07,21600.0,56.706,56.7213,56.6907,56.6984,21600.0
2014-11-28 11:45:00,74.06,74.08,74.03,74.04,26300.0,56.6907,56.706,56.6678,56.6754,26300.0
2014-11-28 11:50:00,74.04,74.06,74.01,74.01,21400.0,56.6754,56.6907,56.6525,56.6525,21400.0
2014-11-28 11:55:00,74.02,74.09,73.99,74.04,22600.0,56.6601,56.7137,56.6371,56.6754,22600.0
2014-11-28 12:00:00,74.04,74.06,73.95,74.03,60300.0,56.6754,56.6907,56.6065,56.6678,60300.0
2014-11-28 12:05:00,74.03,74.04,73.98,74.0,40100.0,56.6678,56.6754,56.6295,56.6448,40100.0
2014-11-28 12:10:00,74.0,74.01,73.96,74.0,68500.0,56.6448,56.6525,56.6142,56.6448,68500.0
2014-11-28 12:15:00,73.99,74.05,73.96,74.02,88100.0,56.6371,56.6831,56.6142,56.6601,88100.0
2014-11-28 12:20:00,74.02,74.02,73.9,73.9,82600.0,56.6601,56.6601,56.5682,56.5682,82600.0
2014-11-28 12:25:00,73.9,73.97,73.87,73.93,79200.0,56.5682,56.6218,56.5453,56.5912,79200.0
2014-11-28 12:30:00,73.92,73.95,73.89,73.94,34800.0,56.5836,56.6065,56.5606,56.5989,34800.0
2014-11-28 12:35:00,73.95,74.0,73.91,73.91,38300.0,56.6065,56.6448,56.5759,56.5759,38300.0
2014-11-28 12:40:00,73.9,73.96,73.86,73.96,40400.0,56.5682,56.6142,56.5376,56.6142,40400.0
2014-11-28 12:45:00,73.95,73.96,73.8,73.83,119500.0,56.6065,56.6142,56.4917,56.5147,119500.0
2014-11-28 12:50:00,73.83,73.83,73.78,73.81,43400.0,56.5147,56.5147,56.4764,56.4994,43400.0
2014-11-28 12:55:00,73.8,73.91,73.78,73.91,125300.0,56.4917,56.5759,56.4764,56.5759,125300.0
2014-12-01 09:30:00,73.41,73.41,73.1,73.26,133300.0,56.1932,56.1932,55.9559,56.0783,133300.0
2014-12-01 09:35:00,73.26,73.27,72.94,73.16,202500.0,56.0783,56.086,55.8334,56.0018,202500.0
2014-12-01 09:40:00,73.17,73.3,73.11,73.15,40400.0,56.0095,56.109,55.9635,55.9941,40400.0
2014-12-01 09:45:00,73.12,73.34,73.09,73.32,47800.0,55.9712,56.1396,55.9482,56.1243,47800.0
2014-12-01 09:50:00,73.31,73.47,73.26,73.36,64000.0,56.1166,56.2391,56.0783,56.1549,64000.0
2014-12-01 09:55:00,73.37,73.81,73.32,73.6,89300.0,56.1626,56.4994,56.1243,56.3386,89300.0
2014-12-01 10:00:00,73.61,73.79,73.52,73.78,57200.0,56.3463,56.484,56.2774,56.4764,57200.0
2014-12-01 10:05:00,73.78,73.89,73.71,73.81,28700.0,56.4764,56.5606,56.4228,56.4994,28700.0
2014-12-01 10:10:00,73.8,73.94,73.79,73.91,81000.0,56.4917,56.5989,56.484,56.5759,81000.0
2014-12-01 10:15:00,73.91,73.98,73.8,73.95,87100.0,56.5759,56.6295,56.4917,56.6065,87100.0
2014-12-01 10:20:00,73.96,74.1,73.93,74.04,63500.0,56.6142,56.7213,56.5912,56.6754,63500.0
2014-12-01 10:25:00,74.05,74.06,73.94,73.95,19500.0,56.6831,56.6907,56.5989,56.6065,19500.0
2014-12-01 10:30:00,73.95,73.95,73.82,73.86,65000.0,56.6065,56.6065,56.507,56.5376,65000.0
2014-12-01 10:35:00,73.87,73.88,73.77,73.8,32600.0,56.5453,56.5529,56.4687,56.4917,32600.0
2014-12-01 10:40:00,73.8,73.83,73.71,73.77,40500.0,56.4917,56.5147,56.4228,56.4687,40500.0
2014-12-01 10:45:00,73.77,73.79,73.7,73.72,41700.0,56.4687,56.484,56.4152,56.4305,41700.0
2014-12-01 10:50:00,73.73,73.77,73.67,73.69,44700.0,56.4381,56.4687,56.3922,56.4075,44700.0
2014-12-01 10:55:00,73.69,73.76,73.67,73.7,56000.0,56.4075,56.4611,56.3922,56.4152,56000.0
2014-12-01 11:00:00,73.71,73.79,73.69,73.78,30100.0,56.4228,56.484,56.4075,56.4764,30100.0
2014-12-01 11:05:00,73.79,73.82,73.75,73.79,42400.0,56.484,56.507,56.4534,56.484,42400.0
2014-12-01 11:10:00,73.79,73.83,73.74,73.78,45200.0,56.484,56.5147,56.4458,56.4764,45200.0
2014-12-01 11:15:00,73.78,73.86,73.75,73.86,62600.0,56.4764,56.5376,56.4534,56.5376,62600.0
2014-12-01 11:20:00,73.86,73.87,73.81,73.86,43300.0,56.5376,56.5453,56.4994,56.5376,43300.0
2014-12-01 11:25:00,73.85,73.95,73.85,73.89,86100.0,56.53,56.6065,56.53,56.5606,86100.0
2014-12-01 11:30:00,73.9,73.99,73.89,73.93,37900.0,56.5682,56.6371,56.5606,56.5912,37900.0
2014-12-01 11:35:00,73.95,73.99,73.9,73.98,53700.0,56.6065,56.6371,56.5682,56.6295,53700.0
2014-12-01 11:40:00,73.98,74.02,73.96,74.0,54900.0,56.6295,56.6601,56.6142,56.6448,54900.0
2014-12-01 11:45:00,74.01,74.01,73.97,73.98,43900.0,56.6525,56.6525,56.6218,56.6295,43900.0
2014-12-01 11:50:00,73.98,74.0,73.96,73.98,22100.0,56.6295,56.6448,56.6142,56.6295,22100.0
2014-12-01 11:55:00,73.98,73.98,73.86,73.94,89500.0,56.6295,56.6295,56.5376,56.5989,89500.0
2014-12-01 12:00:00,73.94,73.99,73.91,73.95,44700.0,56.5989,56.6371,56.5759,56.6065,44700.0
2014-12-01 12:05:00,73.96,73.99,73.95,73.97,25800.0,56.6142,56.6371,56.6065,56.6218,25800.0
2014-12-01 12:10:00,73.97,74.0,73.94,73.98,22900.0,56.6218,56.6448,56.5989,56.6295,22900.0
2014-12-01 12:15:00,73.99,74.05,73.96,73.96,41100.0,56.6371,56.6831,56.6142,56.6142,41100.0
2014-12-01 12:20:00,73.95,73.96,73.9,73.94,28200.0,56.6065,56.6142,56.5682,56.5989,28200.0
2014-12-01 12:25:00,73.94,73.96,73.89,73.89,27500.0,56.5989,56.6142,56.5606,56.5606,27500.0
2014-12-01 12:30:00,73.89,73.94,73.87,73.91,42400.0,56.5606,56.5989,56.5453,56.5759,42400.0
2014-12-01 12:35:00,73.9,73.95,73.9,73.92,32500.0,56.5682,56.6065,56.5682,56.5836,32500.0
2014-12-01 12:40:00,73.91,73.95,73.88,73.94,36800.0,56.5759,56.6065,56.5529,56.5989,36800.0
2014-12-01 12:45:00,73.95,73.96,73.92,73.95,24300.0,56.6065,56.6142,56.5836,56.6065,24300.0
2014-12-01 12:50:00,73.95,73.96,73.89,73.95,34700.0,56.6065,56.6142,56.5606,56.6065,34700.0
2014-12-01 12:55:00,73.96,74.08,73.95,74.06,292700.0,56.6142,56.706,56.6065,56.6907,292700.0
2014-12-01 13:00:00,74.06,74.16,74.02,74.14,65600.0,56.6907,56.7673,56.6601,56.752,65600.0
2014-12-01 13:05:00,74.14,74.17,74.1,74.12,45000.0,56.752,56.7749,56.7213,56.7367,45000.0
2014-12-01 13:10:00,74.11,74.13,74.04,74.04,34100.0,56.729,56.7443,56.6754,56.6754,34100.0
2014-12-01 13:15:00,74.04,74.12,74.01,74.09,22500.0,56.6754,56.7367,56.6525,56.7137,22500.0
2014-12-01 13:20:00,74.09,74.12,74.08,74.09,27800.0,56.7137,56.7367,56.706,56.7137,27800.0
2014-12-01 13:25:00,74.08,74.08,74.0,74.04,19800.0,56.706,56.706,56.6448,56.6754,19800.0
2014-12-01 13:30:00,74.05,74.09,74.05,74.07,34900.0,56.6831,56.7137,56.6831,56.6984,34900.0
2014-12-01 13:35:00,74.07,74.09,74.07,74.08,20300.0,56.6984,56.7137,56.6984,56.706,20300.0
2014-12-01 13:40:00,74.09,74.09,74.03,74.04,29100.0,56.7137,56.7137,56.6678,56.6754,29100.0
2014-12-01 13:45:00,74.04,74.09,74.04,74.06,23500.0,56.6754,56.7137,56.6754,56.6907,23500.0
2014-12-01 13:50:00,74.06,74.06,73.94,73.95,32800.0,56.6907,56.6907,56.5989,56.6065,32800.0
2014-12-01 13:55:00,73.95,74.02,73.94,74.02,67200.0,56.6065,56.6601,56.5989,56.6601,67200.0
2014-12-01 14:00:00,74.02,74.02,73.98,73.99,45100.0,56.6601,56.6601,56.6295,56.6371,45100.0
2014-12-01 14:05:00,73.99,74.0,73.94,74.0,40300.0,56.6371,56.6448,56.5989,56.6448,40300.0
2014-12-01 14:10:00,74.01,74.01,73.93,73.96,57400.0,56.6525,56.6525,56.5912,56.6142,57400.0
2014-12-01 14:15:00,73.95,73.98,73.93,73.97,58700.0,56.6065,56.6295,56.5912,56.6218,58700.0
2014-12-01 14:20:00,73.97,73.97,73.88,73.89,37100.0,56.6218,56.6218,56.5529,56.5606,37100.0
2014-12-01 14:25:00,73.89,73.99,73.87,73.89,87500.0,56.5606,56.6371,56.5453,56.5606,87500.0
2014-12-01 14:30:00,73.89,73.95,73.87,73.94,31000.0,56.5606,56.6065,56.5453,56.5989,31000.0
2014-12-01 14:35:00,73.95,74.02,73.92,74.0,75400.0,56.6065,56.6601,56.5836,56.6448,75400.0
2014-12-01 14:40:00,74.0,74.01,73.92,73.95,24600.0,56.6448,56.6525,56.5836,56.6065,24600.0
2014-12-01 14:45:00,73.95,74.02,73.92,73.95,57900.0,56.6065,56.6601,56.5836,56.6065,57900.0
2014-12-01 14:50:00,73.95,74.01,73.94,73.99,34700.0,56.6065,56.6525,56.5989,56.6371,34700.0
2014-12-01 14:55:00,73.98,73.99,73.93,73.95,27200.0,56.6295,56.6371,56.5912,56.6065,27200.0
2014-12-01 15:00:00,73.95,74.02,73.94,73.96,31300.0,56.6065,56.6601,56.5989,56.6142,31300.0
2014-12-01 15:05:00,73.96,73.96,73.94,73.95,17300.0,56.6142,56.6142,56.5989,56.6065,17300.0
2014-12-01 15:10:00,73.95,74.0,73.94,73.96,35800.0,56.6065,56.6448,56.5989,56.6142,35800.0
2014-12-01 15:15:00,73.97,74.07,73.95,74.05,44200.0,56.6218,56.6984,56.6065,56.6831,44200.0
2014-12-01 15:20:00,74.04,74.07,73.99,74.02,48800.0,56.6754,56.6984,56.6371,56.6601,48800.0
2014-12-01 15:25:00,74.01,74.07,74.0,74.07,119400.0,56.6525,56.6984,56.6448,56.6984,119400.0
2014-12-01 15:30:00,74.07,74.08,73.97,73.98,53200.0,56.6984,56.706,56.6218,56.6295,53200.0
2014-12-01 15:35:00,73.98,73.98,73.95,73.96,93200.0,56.6295,56.6295,56.6065,56.6142,93200.0
2014-12-01 15:40:00,73.96,73.98,73.95,73.96,63300.0,56.6142,56.6295,56.6065,56.6142,63300.0
2014-12-01 15:45:00,73.95,73.98,73.94,73.95,96300.0,56.6065,56.6295,56.5989,56.6065,96300.0
2014-12-01 15:50:00,73.95,73.98,73.92,73.95,161200.0,56.6065,56.6295,56.5836,56.6065,161200.0
2014-12-01 15:55:00,73.95,73.96,73.87,73.87,286400.0,56.6065,56.6142,56.5453,56.5453,286400.0
2014-12-02 09:30:00,73.99,74.39,73.98,74.36,159900.0,56.6371,56.9433,56.6295,56.9204,159900.0
2014-12-02 09:35:00,74.34,74.49,74.27,74.36,58400.0,56.9051,57.0199,56.8515,56.9204,58400.0
2014-12-02 09:40:00,74.35,74.69,74.31,74.48,123500.0,56.9127,57.173,56.8821,57.0122,123500.0
2014-12-02 09:45:00,74.46,74.68,74.46,74.6,110600.0,56.9969,57.1653,56.9969,57.1041,110600.0
2014-12-02 09:50:00,74.6,74.6,74.47,74.52,64000.0,57.1041,57.1041,57.0046,57.0428,64000.0
2014-12-02 09:55:00,74.52,74.67,74.51,74.63,59700.0,57.0428,57.1577,57.0352,57.127,59700.0
2014-12-02 10:00:00,74.62,74.73,74.59,74.7,74500.0,57.1194,57.2036,57.0964,57.1806,74500.0
2014-12-02 10:05:00,74.7,74.7,74.58,74.59,53900.0,57.1806,57.1806,57.0888,57.0964,53900.0
2014-12-02 10:10:00,74.6,74.73,74.57,74.73,57700.0,57.1041,57.2036,57.0811,57.2036,57700.0
2014-12-02 10:15:00,74.73,74.78,74.65,74.73,98300.0,57.2036,57.2419,57.1424,57.2036,98300.0
2014-12-02 10:20:00,74.74,74.75,74.63,74.65,41700.0,57.2112,57.2189,57.127,57.1424,41700.0
2014-12-02 10:25:00,74.65,74.66,74.55,74.56,44900.0,57.1424,57.15,57.0658,57.0735,44900.0
2014-12-02 10:30:00,74.55,74.59,74.51,74.59,35000.0,57.0658,57.0964,57.0352,57.0964,35000.0
2014-12-02 10:35:00,74.58,74.6,74.5,74.53,51200.0,57.0888,57.1041,57.0275,57.0505,51200.0
2014-12-02 10:40:00,74.53,74.57,74.47,74.48,28000.0,57.0505,57.0811,57.0046,57.0122,28000.0
2014-12-02 10:45:00,74.49,74.59,74.48,74.5,37200.0,57.0199,57.0964,57.0122,57.0275,37200.0
2014-12-02 10:50:00,74.5,74.5,74.37,74.37,76200.0,57.0275,57.0275,56.928,56.928,76200.0
2014-12-02 10:55:00,74.37,74.5,74.34,74.49,82300.0,56.928,57.0275,56.9051,57.0199,82300.0
2014-12-02 11:00:00,74.49,74.54,74.42,74.48,38600.0,57.0199,57.0582,56.9663,57.0122,38600.0
2014-12-02 11:05:00,74.48,74.49,74.39,74.41,29400.0,57.0122,57.0199,56.9433,56.9586,29400.0
2014-12-02 11:10:00,74.41,74.49,74.41,74.44,25900.0,56.9586,57.0199,56.9586,56.9816,25900.0
2014-12-02 11:15:00,74.45,74.49,74.41,74.48,80400.0,56.9893,57.0199,56.9586,57.0122,80400.0
2014-12-02 11:20:00,74.48,74.54,74.4,74.53,30700.0,57.0122,57.0582,56.951,57.0505,30700.0
2014-12-02 11:25:00,74.52,74.52,74.42,74.45,25400.0,57.0428,57.0428,56.9663,56.9893,25400.0
2014-12-02 11:30:00,74.45,74.48,74.38,74.44,44400.0,56.9893,57.0122,56.9357,56.9816,44400.0
2014-12-02 11:35:00,74.45,74.47,74.38,74.43,111800.0,56.9893,57.0046,56.9357,56.9739,111800.0
2014-12-02 11:40:00,74.44,74.45,74.37,74.41,98300.0,56.9816,56.9893,56.928,56.9586,98300.0
2014-12-02 11:45:00,74.42,74.43,74.34,74.4,49600.0,56.9663,56.9739,56.9051,56.951,49600.0
2014-12-02 11:50:00,74.41,74.41,74.31,74.32,33300.0,56.9586,56.9586,56.8821,56.8897,33300.0
2014-12-02 11:55:00,74.31,74.39,74.3,74.33,35700.0,56.8821,56.9433,56.8744,56.8974,35700.0
2014-12-02 12:00:00,74.33,74.39,74.28,74.38,24300.0,56.8974,56.9433,56.8591,56.9357,24300.0
2014-12-02 12:05:00,74.39,74.43,74.31,74.34,63100.0,56.9433,56.9739,56.8821,56.9051,63100.0
2014-12-02 12:10:00,74.35,74.42,74.31,74.36,26900.0,56.9127,56.9663,56.8821,56.9204,26900.0
2014-12-02 12:15:00,74.36,74.37,74.29,74.33,61100.0,56.9204,56.928,56.8668,56.8974,61100.0
2014-12-02 12:20:00,74.32,74.37,74.29,74.33,56200.0,56.8897,56.928,56.8668,56.8974,56200.0
2014-12-02 12:25:00,74.33,74.34,74.28,74.28,46600.0,56.8974,56.9051,56.8591,56.8591,46600.0
2014-12-02 12:30:00,74.28,74.3,74.19,74.19,30800.0,56.8591,56.8744,56.7902,56.7902,30800.0
2014-12-02 12:35:00,74.19,74.26,74.12,74.23,137900.0,56.7902,56.8438,56.7367,56.8209,137900.0
2014-12-02 12:40:00,74.23,74.29,74.17,74.27,70300.0,56.8209,56.8668,56.7749,56.8515,70300.0
2014-12-02 12:45:00,74.28,74.35,74.27,74.27,26100.0,56.8591,56.9127,56.8515,56.8515,26100.0
2014-12-02 12:50:00,74.27,74.3,74.19,74.21,42600.0,56.8515,56.8744,56.7902,56.8055,42600.0
2014-12-02 12:55:00,74.2,74.35,74.19,74.33,43900.0,56.7979,56.9127,56.7902,56.8974,43900.0
2014-12-02 13:00:00,74.33,74.38,74.33,74.38,13500.0,56.8974,56.9357,56.8974,56.9357,13500.0
2014-12-02 13:05:00,74.37,74.39,74.29,74.33,66100.0,56.928,56.9433,56.8668,56.8974,66100.0
2014-12-02 13:10:00,74.33,74.39,74.33,74.38,26700.0,56.8974,56.9433,56.8974,56.9357,26700.0
2014-12-02 13:15:00,74.38,74.42,74.33,74.38,21400.0,56.9357,56.9663,56.8974,56.9357,21400.0
2014-12-02 13:20:00,74.38,74.4,74.31,74.31,33900.0,56.9357,56.951,56.8821,56.8821,33900.0
2014-12-02 13:25:00,74.31,74.5,74.3,74.47,25400.0,56.8821,57.0275,56.8744,57.0046,25400.0
2014-12-02 13:30:00,74.47,74.49,74.43,74.48,33900.0,57.0046,57.0199,56.9739,57.0122,33900.0
2014-12-02 13:35:00,74.48,74.56,74.45,74.47,20700.0,57.0122,57.0735,56.9893,57.0046,20700.0
2014-12-02 13:40:00,74.47,74.51,74.47,74.5,13300.0,57.0046,57.0352,57.0046,57.0275,13300.0
2014-12-02 13:45:00,74.5,74.58,74.49,74.54,22200.0,57.0275,57.0888,57.0199,57.0582,22200.0
2014-12-02 13:50:00,74.55,74.55,74.49,74.53,24700.0,57.0658,57.0658,57.0199,57.0505,24700.0
2014-12-02 13:55:00,74.54,74.55,74.45,74.45,39100.0,57.0582,57.0658,56.9893,56.9893,39100.0
2014-12-02 14:00:00,74.45,74.48,74.45,74.48,17100.0,56.9893,57.0122,56.9893,57.0122,17100.0
2014-12-02 14:05:00,74.48,74.51,74.46,74.47,27000.0,57.0122,57.0352,56.9969,57.0046,27000.0
2014-12-02 14:10:00,74.48,74.49,74.46,74.47,24800.0,57.0122,57.0199,56.9969,57.0046,24800.0
2014-12-02 14:15:00,74.47,74.5,74.45,74.48,27900.0,57.0046,57.0275,56.9893,57.0122,27900.0
2014-12-02 14:20:00,74.48,74.49,74.44,74.46,33500.0,57.0122,57.0199,56.9816,56.9969,33500.0
2014-12-02 14:25:00,74.45,74.48,74.44,74.44,28000.0,56.9893,57.0122,56.9816,56.9816,28000.0
2014-12-02 14:30:00,74.45,74.45,74.37,74.43,59400.0,56.9893,56.9893,56.928,56.9739,59400.0
2014-12-02 14:35:00,74.42,74.46,74.42,74.45,25700.0,56.9663,56.9969,56.9663,56.9893,25700.0
2014-12-02 14:40:00,74.46,74.46,74.43,74.45,28100.0,56.9969,56.9969,56.9739,56.9893,28100.0
2014-12-02 14:45:00,74.47,74.49,74.45,74.45,75000.0,57.0046,57.0199,56.9893,56.9893,75000.0
2014-12-02 14:50:00,74.45,74.46,74.43,74.46,52800.0,56.9893,56.9969,56.9739,56.9969,52800.0
2014-12-02 14:55:00,74.46,74.46,74.42,74.44,32600.0,56.9969,56.9969,56.9663,56.9816,32600.0
2014-12-02 15:00:00,74.43,74.45,74.42,74.45,22900.0,56.9739,56.9893,56.9663,56.9893,22900.0
2014-12-02 15:05:00,74.44,74.46,74.42,74.43,23100.0,56.9816,56.9969,56.9663,56.9739,23100.0
2014-12-02 15:10:00,74.44,74.44,74.38,74.39,22300.0,56.9816,56.9816,56.9357,56.9433,22300.0
2014-12-02 15:15:00,74.39,74.42,74.37,74.39,34300.0,56.9433,56.9663,56.928,56.9433,34300.0
2014-12-02 15:20:00,74.38,74.38,74.31,74.35,27300.0,56.9357,56.9357,56.8821,56.9127,27300.0
2014-12-02 15:25:00,74.35,74.38,74.34,74.37,33400.0,56.9127,56.9357,56.9051,56.928,33400.0
2014-12-02 15:30:00,74.38,74.38,74.29,74.31,81700.0,56.9357,56.9357,56.8668,56.8821,81700.0
2014-12-02 15:35:00,74.31,74.33,74.26,74.3,62300.0,56.8821,56.8974,56.8438,56.8744,62300.0
2014-12-02 15:40:00,74.29,74.34,74.27,74.31,59300.0,56.8668,56.9051,56.8515,56.8821,59300.0
2014-12-02 15:45:00,74.32,74.34,74.28,74.29,86300.0,56.8897,56.9051,56.8591,56.8668,86300.0
2014-12-02 15:50:00,74.29,74.3,74.25,74.25,95200.0,56.8668,56.8744,56.8362,56.8362,95200.0
2014-12-02 15:55:00,74.26,74.31,74.24,74.3,197800.0,56.8438,56.8821,56.8285,56.8744,197800.0
2014-12-03 09:30:00,74.21,74.49,74.19,74.28,139000.0,56.8055,57.0199,56.7902,56.8591,139000.0
2014-12-03 09:35:00,74.27,74.32,74.14,74.31,97700.0,56.8515,56.8897,56.752,56.8821,97700.0
2014-12-03 09:40:00,74.31,74.35,74.21,74.27,58700.0,56.8821,56.9127,56.8055,56.8515,58700.0
2014-12-03 09:45:00,74.27,74.34,74.21,74.32,86400.0,56.8515,56.9051,56.8055,56.8897,86400.0
2014-12-03 09:50:00,74.33,74.34,74.28,74.29,49200.0,56.8974,56.9051,56.8591,56.8668,49200.0
2014-12-03 09:55:00,74.3,74.32,74.2,74.23,41700.0,56.8744,56.8897,56.7979,56.8209,41700.0
2014-12-03 10:00:00,74.23,74.32,74.2,74.26,125400.0,56.8209,56.8897,56.7979,56.8438,125400.0
2014-12-03 10:05:00,74.26,74.29,74.15,74.28,95300.0,56.8438,56.8668,56.7596,56.8591,95300.0
2014-12-03 10:10:00,74.28,74.43,74.25,74.42,187400.0,56.8591,56.9739,56.8362,56.9663,187400.0
2014-12-03 10:15:00,74.42,74.54,74.41,74.5,60200.0,56.9663,57.0582,56.9586,57.0275,60200.0
2014-12-03 10:20:00,74.51,74.51,74.44,74.47,43000.0,57.0352,57.0352,56.9816,57.0046,43000.0
2014-12-03 10:25:00,74.46,74.5,74.37,74.46,63800.0,56.9969,57.0275,56.928,56.9969,63800.0
2014-12-03 10:30:00,74.47,74.47,74.41,74.41,19500.0,57.0046,57.0046,56.9586,56.9586,19500.0
2014-12-03 10:35:00,74.41,74.46,74.4,74.42,54800.0,56.9586,56.9969,56.951,56.9663,54800.0
2014-12-03 10:40:00,74.41,74.43,74.34,74.35,20700.0,56.9586,56.9739,56.9051,56.9127,20700.0
2014-12-03 10:45:00,74.35,74.39,74.31,74.31,22500.0,56.9127,56.9433,56.8821,56.8821,22500.0
2014-12-03 10:50:00,74.32,74.34,74.27,74.34,32400.0,56.8897,56.9051,56.8515,56.9051,32400.0
2014-12-03 10:55:00,74.34,74.35,74.31,74.31,135200.0,56.9051,56.9127,56.8821,56.8821,135200.0
2014-12-03 11:00:00,74.31,74.33,74.26,74.31,49100.0,56.8821,56.8974,56.8438,56.8821,49100.0
2014-12-03 11:05:00,74.3,74.31,74.27,74.28,95400.0,56.8744,56.8821,56.8515,56.8591,95400.0
2014-12-03 11:10:00,74.28,74.29,74.22,74.22,29300.0,56.8591,56.8668,56.8132,56.8132,29300.0
2014-12-03 11:15:00,74.22,74.34,74.21,74.31,24900.0,56.8132,56.9051,56.8055,56.8821,24900.0
2014-12-03 11:20:00,74.31,74.35,74.3,74.34,22100.0,56.8821,56.9127,56.8744,56.9051,22100.0
2014-12-03 11:25:00,74.34,74.39,74.27,74.36,99400.0,56.9051,56.9433,56.8515,56.9204,99400.0
2014-12-03 11:30:00,74.36,74.44,74.34,74.4,61100.0,56.9204,56.9816,56.9051,56.951,61100.0
2014-12-03 11:35:00,74.4,74.43,74.36,74.37,50600.0,56.951,56.9739,56.9204,56.928,50600.0
2014-12-03 11:40:00,74.39,74.4,74.32,74.33,65500.0,56.9433,56.951,56.8897,56.8974,65500.0
2014-12-03 11:45:00,74.32,74.37,74.32,74.34,54200.0,56.8897,56.928,56.8897,56.9051,54200.0
2014-12-03 11:50:00,74.34,74.35,74.28,74.29,92600.0,56.9051,56.9127,56.8591,56.8668,92600.0
2014-12-03 11:55:00,74.28,74.33,74.25,74.27,25400.0,56.8591,56.8974,56.8362,56.8515,25400.0
2014-12-03 12:00:00,74.28,74.33,74.28,74.33,21000.0,56.8591,56.8974,56.8591,56.8974,21000.0
2014-12-03 12:05:00,74.33,74.36,74.3,74.3,19900.0,56.8974,56.9204,56.8744,56.8744,19900.0
2014-12-03 12:10:00,74.3,74.36,74.3,74.34,28200.0,56.8744,56.9204,56.8744,56.9051,28200.0
2014-12-03 12:15:00,74.34,74.35,74.3,74.31,80700.0,56.9051,56.9127,56.8744,56.8821,80700.0
2014-12-03 12:20:00,74.31,74.37,74.31,74.32,37200.0,56.8821,56.928,56.8821,56.8897,37200.0
2014-12-03 12:25:00,74.34,74.35,74.32,74.33,40300.0,56.9051,56.9127,56.8897,56.8974,40300.0
2014-12-03 12:30:00,74.32,74.34,74.31,74.33,57400.0,56.8897,56.9051,56.8821,56.8974,57400.0
2014-12-03 12:35:00,74.32,74.34,74.32,74.33,55900.0,56.8897,56.9051,56.8897,56.8974,55900.0
2014-12-03 12:40:00,74.33,74.35,74.32,74.34,44300.0,56.8974,56.9127,56.8897,56.9051,44300.0
2014-12-03 12:45:00,74.33,74.35,74.32,74.33,48200.0,56.8974,56.9127,56.8897,56.8974,48200.0
2014-12-03 12:50:00,74.34,74.42,74.33,74.39,52500.0,56.9051,56.9663,56.8974,56.9433,52500.0
2014-12-03 12:55:00,74.38,74.42,74.37,74.42,52500.0,56.9357,56.9663,56.928,56.9663,52500.0
2014-12-03 13:00:00,74.43,74.57,74.42,74.5,138300.0,56.9739,57.0811,56.9663,57.0275,138300.0
2014-12-03 13:05:00,74.52,74.59,74.5,74.55,34100.0,57.0428,57.0964,57.0275,57.0658,34100.0
2014-12-03 13:10:00,74.55,74.64,74.54,74.63,39100.0,57.0658,57.1347,57.0582,57.127,39100.0
2014-12-03 13:15:00,74.63,74.63,74.57,74.58,22000.0,57.127,57.127,57.0811,57.0888,22000.0
2014-12-03 13:20:00,74.58,74.61,74.53,74.56,22300.0,57.0888,57.1117,57.0505,57.0735,22300.0
2014-12-03 13:25:00,74.56,74.61,74.54,74.58,47800.0,57.0735,57.1117,57.0582,57.0888,47800.0
2014-12-03 13:30:00,74.58,74.61,74.55,74.55,29300.0,57.0888,57.1117,57.0658,57.0658,29300.0
2014-12-03 13:35:00,74.55,74.67,74.53,74.65,127800.0,57.0658,57.1577,57.0505,57.1424,127800.0
2014-12-03 13:40:00,74.64,74.68,74.64,74.67,25900.0,57.1347,57.1653,57.1347,57.1577,25900.0
2014-12-03 13:45:00,74.67,74.72,74.66,74.72,29500.0,57.1577,57.1959,57.15,57.1959,29500.0
2014-12-03 13:50:00,74.72,74.82,74.7,74.8,52100.0,57.1959,57.2725,57.1806,57.2572,52100.0
2014-12-03 13:55:00,74.8,74.81,74.74,74.79,26000.0,57.2572,57.2648,57.2112,57.2495,26000.0
2014-12-03 14:00:00,74.78,74.83,74.74,74.82,30200.0,57.2419,57.2801,57.2112,57.2725,30200.0
2014-12-03 14:05:00,74.83,74.91,74.83,74.87,87900.0,57.2801,57.3414,57.2801,57.3108,87900.0
2014-12-03 14:10:00,74.88,74.92,74.87,74.89,40400.0,57.3184,57.349,57.3108,57.3261,40400.0
2014-12-03 14:15:00,74.9,74.9,74.84,74.86,26000.0,57.3337,57.3337,57.2878,57.3031,26000.0
2014-12-03 14:20:00,74.86,74.9,74.84,74.89,46800.0,57.3031,57.3337,57.2878,57.3261,46800.0
2014-12-03 14:25:00,74.9,74.92,74.87,74.9,83000.0,57.3337,57.349,57.3108,57.3337,83000.0
2014-12-03 14:30:00,74.9,74.91,74.89,74.9,45600.0,57.3337,57.3414,57.3261,57.3337,45600.0
2014-12-03 14:35:00,74.89,74.92,74.83,74.84,49900.0,57.3261,57.349,57.2801,57.2878,49900.0
2014-12-03 14:40:00,74.83,74.85,74.79,74.84,32400.0,57.2801,57.2954,57.2495,57.2878,32400.0
2014-12-03 14:45:00,74.85,74.85,74.78,74.79,20800.0,57.2954,57.2954,57.2419,57.2495,20800.0
2014-12-03 14:50:00,74.78,74.78,74.74,74.78,25500.0,57.2419,57.2419,57.2112,57.2419,25500.0
2014-12-03 14:55:00,74.77,74.8,74.75,74.75,28100.0,57.2342,57.2572,57.2189,57.2189,28100.0
2014-12-03 15:00:00,74.76,74.76,74.73,74.74,26000.0,57.2266,57.2266,57.2036,57.2112,26000.0
2014-12-03 15:05:00,74.75,74.79,74.74,74.78,46000.0,57.2189,57.2495,57.2112,57.2419,46000.0
2014-12-03 15:10:00,74.78,74.88,74.76,74.88,44100.0,57.2419,57.3184,57.2266,57.3184,44100.0
2014-12-03 15:15:00,74.88,74.93,74.87,74.93,74700.0,57.3184,57.3567,57.3108,57.3567,74700.0
2014-12-03 15:20:00,74.93,74.96,74.91,74.95,38800.0,57.3567,57.3796,57.3414,57.372,38800.0
2014-12-03 15:25:00,74.94,75.03,74.94,75.03,152600.0,57.3643,57.4332,57.3643,57.4332,152600.0
2014-12-03 15:30:00,75.03,75.03,74.97,75.03,134100.0,57.4332,57.4332,57.3873,57.4332,134100.0
2014-12-03 15:35:00,75.02,75.04,75.0,75.02,76300.0,57.4256,57.4409,57.4103,57.4256,76300.0
2014-12-03 15:40:00,75.02,75.02,74.94,74.95,111600.0,57.4256,57.4256,57.3643,57.372,111600.0
2014-12-03 15:45:00,74.95,74.98,74.87,74.88,291500.0,57.372,57.395,57.3108,57.3184,291500.0
2014-12-03 15:50:00,74.87,74.88,74.84,74.86,192100.0,57.3108,57.3184,57.2878,57.3031,192100.0
2014-12-03 15:55:00,74.85,74.87,74.81,74.83,325100.0,57.2954,57.3108,57.2648,57.2801,325100.0
2014-12-04 09:30:00,74.84,74.99,74.42,74.45,332000.0,57.2878,57.4026,56.9663,56.9893,332000.0
2014-12-04 09:35:00,74.43,74.55,74.17,74.27,171200.0,56.9739,57.0658,56.7749,56.8515,171200.0
2014-12-04 09:40:00,74.26,74.28,73.86,74.16,243800.0,56.8438,56.8591,56.5376,56.7673,243800.0
2014-12-04 09:45:00,74.17,74.17,73.83,73.88,256700.0,56.7749,56.7749,56.5147,56.5529,256700.0
2014-12-04 09:50:00,73.88,73.96,73.77,73.92,146000.0,56.5529,56.6142,56.4687,56.5836,146000.0
2014-12-04 09:55:00,73.93,74.35,73.9,74.25,421200.0,56.5912,56.9127,56.5682,56.8362,421200.0
2014-12-04 10:00:00,74.25,74.28,74.16,74.18,197100.0,56.8362,56.8591,56.7673,56.7826,197100.0
2014-12-04 10:05:00,74.19,74.28,74.08,74.09,141100.0,56.7902,56.8591,56.706,56.7137,141100.0
2014-12-04 10:10:00,74.09,74.09,73.98,74.02,55600.0,56.7137,56.7137,56.6295,56.6601,55600.0
2014-12-04 10:15:00,74.02,74.02,73.85,73.93,81800.0,56.6601,56.6601,56.53,56.5912,81800.0
2014-12-04 10:20:00,73.93,74.05,73.92,73.92,76000.0,56.5912,56.6831,56.5836,56.5836,76000.0
2014-12-04 10:25:00,73.92,73.98,73.8,73.82,72100.0,56.5836,56.6295,56.4917,56.507,72100.0
2014-12-04 10:30:00,73.81,74.0,73.79,73.98,74400.0,56.4994,56.6448,56.484,56.6295,74400.0
2014-12-04 10:35:00,73.98,73.98,73.59,73.61,93300.0,56.6295,56.6295,56.331,56.3463,93300.0
2014-12-04 10:40:00,73.6,73.63,73.47,73.51,97700.0,56.3386,56.3616,56.2391,56.2697,97700.0
2014-12-04 10:45:00,73.53,73.65,73.5,73.6,45100.0,56.285,56.3769,56.2621,56.3386,45100.0
2014-12-04 10:50:00,73.61,73.81,73.6,73.81,63200.0,56.3463,56.4994,56.3386,56.4994,63200.0
2014-12-04 10:55:00,73.8,74.07,73.79,74.01,137500.0,56.4917,56.6984,56.484,56.6525,137500.0
2014-12-04 11:00:00,74.01,74.02,73.9,74.01,98500.0,56.6525,56.6601,56.5682,56.6525,98500.0
2014-12-04 11:05:00,74.01,74.19,73.96,74.14,82600.0,56.6525,56.7902,56.6142,56.752,82600.0
2014-12-04 11:10:00,74.14,74.18,74.02,74.03,45300.0,56.752,56.7826,56.6601,56.6678,45300.0
2014-12-04 11:15:00,74.05,74.11,74.0,74.1,29800.0,56.6831,56.729,56.6448,56.7213,29800.0
2014-12-04 11:20:00,74.1,74.1,74.02,74.08,24900.0,56.7213,56.7213,56.6601,56.706,24900.0
2014-12-04 11:25:00,74.08,74.1,74.02,74.03,23000.0,56.706,56.7213,56.6601,56.6678,23000.0
2014-12-04 11:30:00,74.04,74.1,73.95,74.09,66500.0,56.6754,56.7213,56.6065,56.7137,66500.0
2014-12-04 11:35:00,74.09,74.26,74.08,74.21,38500.0,56.7137,56.8438,56.706,56.8055,38500.0
2014-12-04 11:40:00,74.2,74.3,74.2,74.25,31400.0,56.7979,56.8744,56.7979,56.8362,31400.0
2014-12-04 11:45:00,74.25,74.3,74.2,74.22,91600.0,56.8362,56.8744,56.7979,56.8132,91600.0
2014-12-04 11:50:00,74.22,74.25,74.17,74.18,30800.0,56.8132,56.8362,56.7749,56.7826,30800.0
2014-12-04 11:55:00,74.2,74.21,74.17,74.21,16300.0,56.7979,56.8055,56.7749,56.8055,16300.0
2014-12-04 12:00:00,74.21,74.24,74.17,74.2,18100.0,56.8055,56.8285,56.7749,56.7979,18100.0
2014-12-04 12:05:00,74.2,74.32,74.2,74.31,24900.0,56.7979,56.8897,56.7979,56.8821,24900.0
2014-12-04 12:10:00,74.32,74.34,74.31,74.32,28400.0,56.8897,56.9051,56.8821,56.8897,28400.0
2014-12-04 12:15:00,74.32,74.35,74.28,74.3,23200.0,56.8897,56.9127,56.8591,56.8744,23200.0
2014-12-04 12:20:00,74.29,74.29,74.21,74.24,25900.0,56.8668,56.8668,56.8055,56.8285,25900.0
2014-12-04 12:25:00,74.24,74.31,74.24,74.31,15100.0,56.8285,56.8821,56.8285,56.8821,15100.0
2014-12-04 12:30:00,74.31,74.64,74.3,74.53,180500.0,56.8821,57.1347,56.8744,57.0505,180500.0
2014-12-04 12:35:00,74.53,74.54,74.42,74.43,53300.0,57.0505,57.0582,56.9663,56.9739,53300.0
2014-12-04 12:40:00,74.43,74.52,74.39,74.42,35100.0,56.9739,57.0428,56.9433,56.9663,35100.0
2014-12-04 12:45:00,74.42,74.46,74.36,74.36,16800.0,56.9663,56.9969,56.9204,56.9204,16800.0
2014-12-04 12:50:00,74.36,74.38,74.27,74.27,20100.0,56.9204,56.9357,56.8515,56.8515,20100.0
2014-12-04 12:55:00,74.27,74.29,74.2,74.23,39700.0,56.8515,56.8668,56.7979,56.8209,39700.0
2014-12-04 13:00:00,74.23,74.26,74.2,74.24,27100.0,56.8209,56.8438,56.7979,56.8285,27100.0
2014-12-04 13:05:00,74.24,74.24,74.14,74.15,21900.0,56.8285,56.8285,56.752,56.7596,21900.0
2014-12-04 13:10:00,74.15,74.16,74.09,74.11,24600.0,56.7596,56.7673,56.7137,56.729,24600.0
2014-12-04 13:15:00,74.1,74.15,74.09,74.12,18800.0,56.7213,56.7596,56.7137,56.7367,18800.0
2014-12-04 13:20:00,74.13,74.26,74.13,74.25,26400.0,56.7443,56.8438,56.7443,56.8362,26400.0
2014-12-04 13:25:00,74.26,74.26,74.17,74.17,24600.0,56.8438,56.8438,56.7749,56.7749,24600.0
2014-12-04 13:30:00,74.17,74.18,74.12,74.14,24600.0,56.7749,56.7826,56.7367,56.752,24600.0
2014-12-04 13:35:00,74.14,74.22,74.14,74.21,27000.0,56.752,56.8132,56.752,56.8055,27000.0
2014-12-04 13:40:00,74.21,74.25,74.19,74.2,47600.0,56.8055,56.8362,56.7902,56.7979,47600.0
2014-12-04 13:45:00,74.21,74.21,74.14,74.17,21800.0,56.8055,56.8055,56.752,56.7749,21800.0
2014-12-04 13:50:00,74.17,74.3,74.16,74.26,102300.0,56.7749,56.8744,56.7673,56.8438,102300.0
2014-12-04 13:55:00,74.26,74.26,74.22,74.23,81000.0,56.8438,56.8438,56.8132,56.8209,81000.0
2014-12-04 14:00:00,74.23,74.31,74.22,74.29,43800.0,56.8209,56.8821,56.8132,56.8668,43800.0
2014-12-04 14:05:00,74.29,74.32,74.26,74.28,19800.0,56.8668,56.8897,56.8438,56.8591,19800.0
2014-12-04 14:10:00,74.29,74.31,74.25,74.25,20500.0,56.8668,56.8821,56.8362,56.8362,20500.0
2014-12-04 14:15:00,74.25,74.25,74.13,74.14,43600.0,56.8362,56.8362,56.7443,56.752,43600.0
2014-12-04 14:20:00,74.14,74.21,74.12,74.21,23300.0,56.752,56.8055,56.7367,56.8055,23300.0
2014-12-04 14:25:00,74.2,74.23,74.19,74.21,22800.0,56.7979,56.8209,56.7902,56.8055,22800.0
2014-12-04 14:30:00,74.2,74.21,74.03,74.04,59200.0,56.7979,56.8055,56.6678,56.6754,59200.0
2014-12-04 14:35:00,74.04,74.04,73.96,73.98,68100.0,56.6754,56.6754,56.6142,56.6295,68100.0
2014-12-04 14:40:00,73.97,74.0,73.91,73.98,96600.0,56.6218,56.6448,56.5759,56.6295,96600.0
2014-12-04 14:45:00,73.98,74.01,73.83,73.84,110600.0,56.6295,56.6525,56.5147,56.5223,110600.0
2014-12-04 14:50:00,73.83,73.87,73.8,73.86,74900.0,56.5147,56.5453,56.4917,56.5376,74900.0
2014-12-04 14:55:00,73.85,73.95,73.84,73.95,89000.0,56.53,56.6065,56.5223,56.6065,89000.0
2014-12-04 15:00:00,73.94,74.0,73.9,73.92,50300.0,56.5989,56.6448,56.5682,56.5836,50300.0
2014-12-04 15:05:00,73.93,74.06,73.9,74.05,54400.0,56.5912,56.6907,56.5682,56.6831,54400.0
2014-12-04 15:10:00,74.05,74.07,74.02,74.05,32400.0,56.6831,56.6984,56.6601,56.6831,32400.0
2014-12-04 15:15:00,74.04,74.06,73.92,73.93,47800.0,56.6754,56.6907,56.5836,56.5912,47800.0
2014-12-04 15:20:00,73.93,73.98,73.83,73.83,105300.0,56.5912,56.6295,56.5147,56.5147,105300.0
2014-12-04 15:25:00,73.83,73.95,73.83,73.94,60600.0,56.5147,56.6065,56.5147,56.5989,60600.0
2014-12-04 15:30:00,73.93,73.98,73.84,73.96,62000.0,56.5912,56.6295,56.5223,56.6142,62000.0
2014-12-04 15:35:00,73.96,74.02,73.96,73.99,110900.0,56.6142,56.6601,56.6142,56.6371,110900.0
2014-12-04 15:40:00,74.0,74.02,73.95,74.01,84900.0,56.6448,56.6601,56.6065,56.6525,84900.0
2014-12-04 15:45:00,74.01,74.02,73.92,73.93,110700.0,56.6525,56.6601,56.5836,56.5912,110700.0
2014-12-04 15:50:00,73.94,73.97,73.92,73.92,118800.0,56.5989,56.6218,56.5836,56.5836,118800.0
2014-12-04 15:55:00,73.92,73.93,73.86,73.92,236200.0,56.5836,56.5912,56.5376,56.5836,236200.0
2014-12-05 09:30:00,73.88,74.09,73.71,73.99,109500.0,56.5529,56.7137,56.4228,56.6371,109500.0
2014-12-05 09:35:00,73.98,74.08,73.8,73.94,77200.0,56.6295,56.706,56.4917,56.5989,77200.0
2014-12-05 09:40:00,73.95,74.06,73.78,74.02,107400.0,56.6065,56.6907,56.4764,56.6601,107400.0
2014-12-05 09:45:00,74.02,74.3,73.99,74.3,193400.0,56.6601,56.8744,56.6371,56.8744,193400.0
2014-12-05 09:50:00,74.33,74.33,74.19,74.21,59300.0,56.8974,56.8974,56.7902,56.8055,59300.0
2014-12-05 09:55:00,74.22,74.48,74.2,74.35,86900.0,56.8132,57.0122,56.7979,56.9127,86900.0
2014-12-05 10:00:00,74.36,74.4,74.01,74.01,92300.0,56.9204,56.951,56.6525,56.6525,92300.0
2014-12-05 10:05:00,74.0,74.22,73.99,74.2,85000.0,56.6448,56.8132,56.6371,56.7979,85000.0
2014-12-05 10:10:00,74.2,74.41,74.2,74.4,67100.0,56.7979,56.9586,56.7979,56.951,67100.0
2014-12-05 10:15:00,74.37,74.48,74.27,74.47,88700.0,56.928,57.0122,56.8515,57.0046,88700.0
2014-12-05 10:20:00,74.47,74.49,74.4,74.49,48000.0,57.0046,57.0199,56.951,57.0199,48000.0
2014-12-05 10:25:00,74.47,74.48,74.39,74.47,61400.0,57.0046,57.0122,56.9433,57.0046,61400.0
2014-12-05 10:30:00,74.45,74.5,74.44,74.48,29700.0,56.9893,57.0275,56.9816,57.0122,29700.0
2014-12-05 10:35:00,74.48,74.51,74.4,74.41,50900.0,57.0122,57.0352,56.951,56.9586,50900.0
2014-12-05 10:40:00,74.4,74.5,74.36,74.5,76000.0,56.951,57.0275,56.9204,57.0275,76000.0
2014-12-05 10:45:00,74.49,74.51,74.44,74.5,56000.0,57.0199,57.0352,56.9816,57.0275,56000.0
2014-12-05 10:50:00,74.5,74.51,74.39,74.46,70500.0,57.0275,57.0352,56.9433,56.9969,70500.0
2014-12-05 10:55:00,74.44,74.53,74.42,74.5,83300.0,56.9816,57.0505,56.9663,57.0275,83300.0
2014-12-05 11:00:00,74.49,74.66,74.48,74.53,1492500.0,57.0199,57.15,57.0122,57.0505,1492500.0
2014-12-05 11:05:00,74.54,74.67,74.53,74.63,118000.0,57.0582,57.1577,57.0505,57.127,118000.0
2014-12-05 11:10:00,74.63,74.68,74.62,74.66,56000.0,57.127,57.1653,57.1194,57.15,56000.0
2014-12-05 11:15:00,74.66,74.78,74.65,74.75,94800.0,57.15,57.2419,57.1424,57.2189,94800.0
2014-12-05 11:20:00,74.74,74.77,74.7,74.75,50900.0,57.2112,57.2342,57.1806,57.2189,50900.0
2014-12-05 11:25:00,74.76,74.83,74.75,74.82,59600.0,57.2266,57.2801,57.2189,57.2725,59600.0
2014-12-05 11:30:00,74.82,74.84,74.75,74.83,159400.0,57.2725,57.2878,57.2189,57.2801,159400.0
2014-12-05 11:35:00,74.83,74.93,74.79,74.93,90900.0,57.2801,57.3567,57.2495,57.3567,90900.0
2014-12-05 11:40:00,74.93,74.95,74.83,74.94,74300.0,57.3567,57.372,57.2801,57.3643,74300.0
2014-12-05 11:45:00,74.94,75.1,74.94,75.09,173900.0,57.3643,57.4868,57.3643,57.4792,173900.0
2014-12-05 11:50:00,75.09,75.1,74.96,75.02,78100.0,57.4792,57.4868,57.3796,57.4256,78100.0
2014-12-05 11:55:00,75.01,75.07,75.01,75.04,52100.0,57.4179,57.4638,57.4179,57.4409,52100.0
2014-12-05 12:00:00,75.04,75.05,74.86,74.87,38200.0,57.4409,57.4485,57.3031,57.3108,38200.0
2014-12-05 12:05:00,74.87,74.89,74.84,74.85,57000.0,57.3108,57.3261,57.2878,57.2954,57000.0
2014-12-05 12:10:00,74.85,74.97,74.85,74.86,193700.0,57.2954,57.3873,57.2954,57.3031,193700.0
2014-12-05 12:15:00,74.86,74.93,74.74,74.82,217100.0,57.3031,57.3567,57.2112,57.2725,217100.0
2014-12-05 12:20:00,74.82,74.82,74.71,74.72,82300.0,57.2725,57.2725,57.1883,57.1959,82300.0
2014-12-05 12:25:00,74.72,74.73,74.68,74.7,63700.0,57.1959,57.2036,57.1653,57.1806,63700.0
2014-12-05 12:30:00,74.7,74.76,74.69,74.69,44100.0,57.1806,57.2266,57.173,57.173,44100.0
2014-12-05 12:35:00,74.69,74.76,74.58,74.61,102300.0,57.173,57.2266,57.0888,57.1117,102300.0
2014-12-05 12:40:00,74.6,74.61,74.56,74.6,52000.0,57.1041,57.1117,57.0735,57.1041,52000.0
2014-12-05 12:45:00,74.59,74.64,74.57,74.62,57300.0,57.0964,57.1347,57.0811,57.1194,57300.0
2014-12-05 12:50:00,74.62,74.68,74.59,74.65,72900.0,57.1194,57.1653,57.0964,57.1424,72900.0
2014-12-05 12:55:00,74.65,74.66,74.6,74.65,85100.0,57.1424,57.15,57.1041,57.1424,85100.0
2014-12-05 13:00:00,74.65,74.78,74.63,74.76,146400.0,57.1424,57.2419,57.127,57.2266,146400.0
2014-12-05 13:05:00,74.76,74.81,74.76,74.79,30500.0,57.2266,57.2648,57.2266,57.2495,30500.0
2014-12-05 13:10:00,74.8,74.83,74.74,74.75,44900.0,57.2572,57.2801,57.2112,57.2189,44900.0
2014-12-05 13:15:00,74.75,74.83,74.75,74.8,38900.0,57.2189,57.2801,57.2189,57.2572,38900.0
2014-12-05 13:20:00,74.79,74.8,74.75,74.8,43800.0,57.2495,57.2572,57.2189,57.2572,43800.0
2014-12-05 13:25:00,74.8,74.86,74.79,74.84,47700.0,57.2572,57.3031,57.2495,57.2878,47700.0
2014-12-05 13:30:00,74.83,74.85,74.8,74.82,61200.0,57.2801,57.2954,57.2572,57.2725,61200.0
2014-12-05 13:35:00,74.82,74.88,74.8,74.8,52300.0,57.2725,57.3184,57.2572,57.2572,52300.0
2014-12-05 13:40:00,74.8,74.82,74.79,74.8,42100.0,57.2572,57.2725,57.2495,57.2572,42100.0
2014-12-05 13:45:00,74.8,74.8,74.75,74.8,31600.0,57.2572,57.2572,57.2189,57.2572,31600.0
2014-12-05 13:50:00,74.8,74.87,74.77,74.87,33900.0,57.2572,57.3108,57.2342,57.3108,33900.0
2014-12-05 13:55:00,74.87,74.92,74.85,74.86,41500.0,57.3108,57.349,57.2954,57.3031,41500.0
2014-12-05 14:00:00,74.85,74.89,74.85,74.87,110200.0,57.2954,57.3261,57.2954,57.3108,110200.0
2014-12-05 14:05:00,74.87,74.94,74.86,74.93,78100.0,57.3108,57.3643,57.3031,57.3567,78100.0
2014-12-05 14:10:00,74.92,74.93,74.85,74.85,44300.0,57.349,57.3567,57.2954,57.2954,44300.0
2014-12-05 14:15:00,74.84,74.85,74.77,74.78,26000.0,57.2878,57.2954,57.2342,57.2419,26000.0
2014-12-05 14:20:00,74.78,74.78,74.72,74.73,49900.0,57.2419,57.2419,57.1959,57.2036,49900.0
2014-12-05 14:25:00,74.74,74.84,74.73,74.77,48900.0,57.2112,57.2878,57.2036,57.2342,48900.0
2014-12-05 14:30:00,74.77,74.78,74.73,74.74,42400.0,57.2342,57.2419,57.2036,57.2112,42400.0
2014-12-05 14:35:00,74.73,74.8,74.73,74.77,76700.0,57.2036,57.2572,57.2036,57.2342,76700.0
2014-12-05 14:40:00,74.77,74.8,74.76,74.77,63100.0,57.2342,57.2572,57.2266,57.2342,63100.0
2014-12-05 14:45:00,74.76,74.82,74.76,74.82,59900.0,57.2266,57.2725,57.2266,57.2725,59900.0
2014-12-05 14:50:00,74.81,74.87,74.8,74.86,52600.0,57.2648,57.3108,57.2572,57.3031,52600.0
2014-12-05 14:55:00,74.86,74.92,74.85,74.87,57000.0,57.3031,57.349,57.2954,57.3108,57000.0
2014-12-05 15:00:00,74.88,74.92,74.83,74.92,75500.0,57.3184,57.349,57.2801,57.349,75500.0
2014-12-05 15:05:00,74.92,74.93,74.89,74.92,28900.0,57.349,57.3567,57.3261,57.349,28900.0
2014-12-05 15:10:00,74.92,74.99,74.91,74.92,50600.0,57.349,57.4026,57.3414,57.349,50600.0
2014-12-05 15:15:00,74.92,75.01,74.9,75.01,65600.0,57.349,57.4179,57.3337,57.4179,65600.0
2014-12-05 15:20:00,75.0,75.01,74.9,74.91,75900.0,57.4103,57.4179,57.3337,57.3414,75900.0
2014-12-05 15:25:00,74.91,74.94,74.89,74.91,72000.0,57.3414,57.3643,57.3261,57.3414,72000.0
2014-12-05 15:30:00,74.91,74.93,74.81,74.81,140300.0,57.3414,57.3567,57.2648,57.2648,140300.0
2014-12-05 15:35:00,74.81,74.82,74.77,74.78,82000.0,57.2648,57.2725,57.2342,57.2419,82000.0
2014-12-05 15:40:00,74.77,74.83,74.77,74.78,74700.0,57.2342,57.2801,57.2342,57.2419,74700.0
2014-12-05 15:45:00,74.78,74.92,74.77,74.91,219100.0,57.2419,57.349,57.2342,57.3414,219100.0
2014-12-05 15:50:00,74.92,74.94,74.9,74.92,157700.0,57.349,57.3643,57.3337,57.349,157700.0
2014-12-05 15:55:00,74.92,75.04,74.92,75.03,332000.0,57.349,57.4409,57.349,57.4332,332000.0
2014-12-08 09:30:00,74.81,75.12,74.8,75.0,193700.0,57.2648,57.5021,57.2572,57.4103,193700.0
2014-12-08 09:35:00,75.0,75.24,75.0,75.09,42500.0,57.4103,57.594,57.4103,57.4792,42500.0
2014-12-08 09:40:00,75.1,75.12,75.02,75.1,56800.0,57.4868,57.5021,57.4256,57.4868,56800.0
2014-12-08 09:45:00,75.12,75.15,75.08,75.1,64800.0,57.5021,57.5251,57.4715,57.4868,64800.0
2014-12-08 09:50:00,75.1,75.13,75.08,75.11,68900.0,57.4868,57.5098,57.4715,57.4945,68900.0
2014-12-08 09:55:00,75.12,75.15,75.1,75.11,33700.0,57.5021,57.5251,57.4868,57.4945,33700.0
2014-12-08 10:00:00,75.11,75.14,75.08,75.08,35500.0,57.4945,57.5174,57.4715,57.4715,35500.0
2014-12-08 10:05:00,75.08,75.19,75.08,75.18,27000.0,57.4715,57.5557,57.4715,57.5481,27000.0
2014-12-08 10:10:00,75.19,75.19,75.09,75.11,23100.0,57.5557,57.5557,57.4792,57.4945,23100.0
2014-12-08 10:15:00,75.11,75.15,75.06,75.14,45400.0,57.4945,57.5251,57.4562,57.5174,45400.0
2014-12-08 10:20:00,75.14,75.17,75.09,75.13,43900.0,57.5174,57.5404,57.4792,57.5098,43900.0
2014-12-08 10:25:00,75.13,75.29,75.12,75.28,72200.0,57.5098,57.6323,57.5021,57.6246,72200.0
2014-12-08 10:30:00,75.29,75.29,75.13,75.13,36200.0,57.6323,57.6323,57.5098,57.5098,36200.0
2014-12-08 10:35:00,75.13,75.16,75.09,75.1,51200.0,57.5098,57.5327,57.4792,57.4868,51200.0
2014-12-08 10:40:00,75.1,75.13,75.09,75.12,36500.0,57.4868,57.5098,57.4792,57.5021,36500.0
2014-12-08 10:45:00,75.13,75.15,75.11,75.12,17800.0,57.5098,57.5251,57.4945,57.5021,17800.0
2014-12-08 10:50:00,75.12,75.14,75.07,75.08,36200.0,57.5021,57.5174,57.4638,57.4715,36200.0
2014-12-08 10:55:00,75.07,75.1,75.05,75.06,19400.0,57.4638,57.4868,57.4485,57.4562,19400.0
2014-12-08 11:00:00,75.07,75.08,75.04,75.04,33300.0,57.4638,57.4715,57.4409,57.4409,33300.0
2014-12-08 11:05:00,75.04,75.04,74.96,75.02,24700.0,57.4409,57.4409,57.3796,57.4256,24700.0
2014-12-08 11:10:00,75.02,75.1,75.02,75.06,103200.0,57.4256,57.4868,57.4256,57.4562,103200.0
2014-12-08 11:15:00,75.07,75.09,75.01,75.09,29500.0,57.4638,57.4792,57.4179,57.4792,29500.0
2014-12-08 11:20:00,75.09,75.21,75.09,75.2,21800.0,57.4792,57.571,57.4792,57.5634,21800.0
2014-12-08 11:25:00,75.2,75.22,75.1,75.11,40300.0,57.5634,57.5787,57.4868,57.4945,40300.0
2014-12-08 11:30:00,75.11,75.15,75.11,75.14,24700.0,57.4945,57.5251,57.4945,57.5174,24700.0
2014-12-08 11:35:00,75.13,75.15,75.1,75.12,23100.0,57.5098,57.5251,57.4868,57.5021,23100.0
2014-12-08 11:40:00,75.13,75.25,75.13,75.21,30000.0,57.5098,57.6016,57.5098,57.571,30000.0
2014-12-08 11:45:00,75.21,75.23,75.19,75.23,31500.0,57.571,57.5863,57.5557,57.5863,31500.0
2014-12-08 11:50:00,75.23,75.31,75.23,75.29,45300.0,57.5863,57.6476,57.5863,57.6323,45300.0
2014-12-08 11:55:00,75.28,75.28,75.19,75.19,30300.0,57.6246,57.6246,57.5557,57.5557,30300.0
2014-12-08 12:00:00,75.2,75.24,75.15,75.15,27300.0,57.5634,57.594,57.5251,57.5251,27300.0
2014-12-08 12:05:00,75.15,75.19,75.14,75.17,25200.0,57.5251,57.5557,57.5174,57.5404,25200.0
2014-12-08 12:10:00,75.17,75.18,74.99,74.99,26700.0,57.5404,57.5481,57.4026,57.4026,26700.0
2014-12-08 12:15:00,74.99,75.04,74.91,75.01,88300.0,57.4026,57.4409,57.3414,57.4179,88300.0
2014-12-08 12:20:00,75.0,75.03,74.91,75.0,84700.0,57.4103,57.4332,57.3414,57.4103,84700.0
2014-12-08 12:25:00,74.99,75.03,74.94,75.0,38700.0,57.4026,57.4332,57.3643,57.4103,38700.0
2014-12-08 12:30:00,75.0,75.05,74.96,75.04,41000.0,57.4103,57.4485,57.3796,57.4409,41000.0
2014-12-08 12:35:00,75.04,75.05,74.97,75.05,48700.0,57.4409,57.4485,57.3873,57.4485,48700.0
2014-12-08 12:40:00,75.04,75.11,75.02,75.04,29900.0,57.4409,57.4945,57.4256,57.4409,29900.0
2014-12-08 12:45:00,75.05,75.08,75.02,75.02,34600.0,57.4485,57.4715,57.4256,57.4256,34600.0
2014-12-08 12:50:00,75.03,75.04,74.98,74.99,48900.0,57.4332,57.4409,57.395,57.4026,48900.0
2014-12-08 12:55:00,75.0,75.04,74.97,75.0,203800.0,57.4103,57.4409,57.3873,57.4103,203800.0
2014-12-08 13:00:00,75.01,75.07,75.0,75.05,25200.0,57.4179,57.4638,57.4103,57.4485,25200.0
2014-12-08 13:05:00,75.06,75.16,75.05,75.08,35900.0,57.4562,57.5327,57.4485,57.4715,35900.0
2014-12-08 13:10:00,75.08,75.14,75.07,75.13,27400.0,57.4715,57.5174,57.4638,57.5098,27400.0
2014-12-08 13:15:00,75.13,75.13,75.08,75.08,44600.0,57.5098,57.5098,57.4715,57.4715,44600.0
2014-12-08 13:20:00,75.08,75.11,75.03,75.11,57000.0,57.4715,57.4945,57.4332,57.4945,57000.0
2014-12-08 13:25:00,75.11,75.14,75.09,75.11,36400.0,57.4945,57.5174,57.4792,57.4945,36400.0
2014-12-08 13:30:00,75.11,75.16,75.08,75.12,102200.0,57.4945,57.5327,57.4715,57.5021,102200.0
2014-12-08 13:35:00,75.12,75.12,74.92,74.92,128600.0,57.5021,57.5021,57.349,57.349,128600.0
2014-12-08 13:40:00,74.91,74.93,74.84,74.85,70800.0,57.3414,57.3567,57.2878,57.2954,70800.0
2014-12-08 13:45:00,74.85,74.87,74.82,74.83,50600.0,57.2954,57.3108,57.2725,57.2801,50600.0
2014-12-08 13:50:00,74.82,74.84,74.8,74.84,91400.0,57.2725,57.2878,57.2572,57.2878,91400.0
2014-12-08 13:55:00,74.85,74.86,74.8,74.83,96600.0,57.2954,57.3031,57.2572,57.2801,96600.0
2014-12-08 14:00:00,74.83,74.86,74.78,74.81,105200.0,57.2801,57.3031,57.2419,57.2648,105200.0
2014-12-08 14:05:00,74.81,74.83,74.75,74.82,116900.0,57.2648,57.2801,57.2189,57.2725,116900.0
2014-12-08 14:10:00,74.82,74.82,74.64,74.64,69300.0,57.2725,57.2725,57.1347,57.1347,69300.0
2014-12-08 14:15:00,74.65,74.66,74.51,74.61,146700.0,57.1424,57.15,57.0352,57.1117,146700.0
2014-12-08 14:20:00,74.61,74.74,74.6,74.7,78600.0,57.1117,57.2112,57.1041,57.1806,78600.0
2014-12-08 14:25:00,74.7,74.71,74.68,74.7,41000.0,57.1806,57.1883,57.1653,57.1806,41000.0
2014-12-08 14:30:00,74.7,74.71,74.68,74.69,44400.0,57.1806,57.1883,57.1653,57.173,44400.0
2014-12-08 14:35:00,74.69,74.7,74.67,74.67,51500.0,57.173,57.1806,57.1577,57.1577,51500.0
2014-12-08 14:40:00,74.67,74.7,74.66,74.67,43900.0,57.1577,57.1806,57.15,57.1577,43900.0
2014-12-08 14:45:00,74.68,74.71,74.67,74.69,102800.0,57.1653,57.1883,57.1577,57.173,102800.0
2014-12-08 14:50:00,74.7,74.74,74.68,74.72,81600.0,57.1806,57.2112,57.1653,57.1959,81600.0
2014-12-08 14:55:00,74.71,74.75,74.68,74.68,49700.0,57.1883,57.2189,57.1653,57.1653,49700.0
2014-12-08 15:00:00,74.67,74.68,74.62,74.63,48300.0,57.1577,57.1653,57.1194,57.127,48300.0
2014-12-08 15:05:00,74.63,74.68,74.6,74.66,43200.0,57.127,57.1653,57.1041,57.15,43200.0
2014-12-08 15:10:00,74.66,74.69,74.62,74.63,37600.0,57.15,57.173,57.1194,57.127,37600.0
2014-12-08 15:15:00,74.63,74.71,74.62,74.66,81800.0,57.127,57.1883,57.1194,57.15,81800.0
2014-12-08 15:20:00,74.66,74.76,74.64,74.73,87700.0,57.15,57.2266,57.1347,57.2036,87700.0
2014-12-08 15:25:00,74.73,74.77,74.72,74.75,57900.0,57.2036,57.2342,57.1959,57.2189,57900.0
2014-12-08 15:30:00,74.75,74.76,74.69,74.69,46700.0,57.2189,57.2266,57.173,57.173,46700.0
2014-12-08 15:35:00,74.7,74.74,74.68,74.7,70100.0,57.1806,57.2112,57.1653,57.1806,70100.0
2014-12-08 15:40:00,74.69,74.74,74.64,74.69,88900.0,57.173,57.2112,57.1347,57.173,88900.0
2014-12-08 15:45:00,74.69,74.69,74.61,74.65,177700.0,57.173,57.173,57.1117,57.1424,177700.0
2014-12-08 15:50:00,74.65,74.72,74.63,74.64,139900.0,57.1424,57.1959,57.127,57.1347,139900.0
2014-12-08 15:55:00,74.65,74.8,74.64,74.79,335100.0,57.1424,57.2572,57.1347,57.2495,335100.0
2014-12-09 09:30:00,73.71,74.04,73.62,73.84,149500.0,56.4228,56.6754,56.3539,56.5223,149500.0
2014-12-09 09:35:00,73.87,74.11,73.84,74.1,218700.0,56.5453,56.729,56.5223,56.7213,218700.0
2014-12-09 09:40:00,74.12,74.21,74.07,74.17,63600.0,56.7367,56.8055,56.6984,56.7749,63600.0
2014-12-09 09:45:00,74.17,74.19,73.89,74.0,113300.0,56.7749,56.7902,56.5606,56.6448,113300.0
2014-12-09 09:50:00,74.01,74.02,73.79,73.83,74600.0,56.6525,56.6601,56.484,56.5147,74600.0
2014-12-09 09:55:00,73.83,73.89,73.78,73.82,84100.0,56.5147,56.5606,56.4764,56.507,84100.0
2014-12-09 10:00:00,73.82,73.92,73.8,73.86,75900.0,56.507,56.5836,56.4917,56.5376,75900.0
2014-12-09 10:05:00,73.85,73.9,73.69,73.89,138500.0,56.53,56.5682,56.4075,56.5606,138500.0
2014-12-09 10:10:00,73.89,73.93,73.78,73.83,53200.0,56.5606,56.5912,56.4764,56.5147,53200.0
2014-12-09 10:15:00,73.83,73.88,73.79,73.83,59800.0,56.5147,56.5529,56.484,56.5147,59800.0
2014-12-09 10:20:00,73.84,73.95,73.84,73.86,87800.0,56.5223,56.6065,56.5223,56.5376,87800.0
2014-12-09 10:25:00,73.87,73.92,73.83,73.9,101900.0,56.5453,56.5836,56.5147,56.5682,101900.0
2014-12-09 10:30:00,73.91,73.92,73.69,73.77,50300.0,56.5759,56.5836,56.4075,56.4687,50300.0
2014-12-09 10:35:00,73.77,73.93,73.77,73.87,55200.0,56.4687,56.5912,56.4687,56.5453,55200.0
2014-12-09 10:40:00,73.86,74.09,73.86,74.03,80700.0,56.5376,56.7137,56.5376,56.6678,80700.0
2014-12-09 10:45:00,74.03,74.29,74.02,74.27,54100.0,56.6678,56.8668,56.6601,56.8515,54100.0
2014-12-09 10:50:00,74.27,74.29,74.18,74.22,43900.0,56.8515,56.8668,56.7826,56.8132,43900.0
2014-12-09 10:55:00,74.21,74.22,74.1,74.13,52900.0,56.8055,56.8132,56.7213,56.7443,52900.0
2014-12-09 11:00:00,74.12,74.19,74.11,74.19,132500.0,56.7367,56.7902,56.729,56.7902,132500.0
2014-12-09 11:05:00,74.19,74.2,74.13,74.15,68500.0,56.7902,56.7979,56.7443,56.7596,68500.0
2014-12-09 11:10:00,74.15,74.18,74.14,74.17,46000.0,56.7596,56.7826,56.752,56.7749,46000.0
2014-12-09 11:15:00,74.17,74.3,74.14,74.29,44900.0,56.7749,56.8744,56.752,56.8668,44900.0
2014-12-09 11:20:00,74.3,74.39,74.23,74.34,38900.0,56.8744,56.9433,56.8209,56.9051,38900.0
2014-12-09 11:25:00,74.34,74.5,74.34,74.5,48300.0,56.9051,57.0275,56.9051,57.0275,48300.0
2014-12-09 11:30:00,74.5,74.53,74.4,74.47,49300.0,57.0275,57.0505,56.951,57.0046,49300.0
2014-12-09 11:35:00,74.45,74.49,74.4,74.49,29500.0,56.9893,57.0199,56.951,57.0199,29500.0
2014-12-09 11:40:00,74.49,74.51,74.4,74.42,29100.0,57.0199,57.0352,56.951,56.9663,29100.0
2014-12-09 11:45:00,74.42,74.42,74.27,74.42,33100.0,56.9663,56.9663,56.8515,56.9663,33100.0
2014-12-09 11:50:00,74.43,74.47,74.41,74.42,46000.0,56.9739,57.0046,56.9586,56.9663,46000.0
2014-12-09 11:55:00,74.41,74.48,74.37,74.45,41400.0,56.9586,57.0122,56.928,56.9893,41400.0
2014-12-09 12:00:00,74.45,74.45,74.31,74.36,33500.0,56.9893,56.9893,56.8821,56.9204,33500.0
2014-12-09 12:05:00,74.37,74.53,74.37,74.5,33500.0,56.928,57.0505,56.928,57.0275,33500.0
2014-12-09 12:10:00,74.5,74.6,74.49,74.59,24000.0,57.0275,57.1041,57.0199,57.0964,24000.0
2014-12-09 12:15:00,74.59,74.61,74.43,74.45,37400.0,57.0964,57.1117,56.9739,56.9893,37400.0
2014-12-09 12:20:00,74.46,74.47,74.39,74.42,22600.0,56.9969,57.0046,56.9433,56.9663,22600.0
2014-12-09 12:25:00,74.42,74.6,74.41,74.6,28300.0,56.9663,57.1041,56.9586,57.1041,28300.0
2014-12-09 12:30:00,74.6,74.61,74.48,74.53,43800.0,57.1041,57.1117,57.0122,57.0505,43800.0
2014-12-09 12:35:00,74.53,74.62,74.47,74.59,57000.0,57.0505,57.1194,57.0046,57.0964,57000.0
2014-12-09 12:40:00,74.6,74.65,74.55,74.59,28200.0,57.1041,57.1424,57.0658,57.0964,28200.0
2014-12-09 12:45:00,74.58,74.58,74.48,74.54,28200.0,57.0888,57.0888,57.0122,57.0582,28200.0
2014-12-09 12:50:00,74.55,74.59,74.52,74.53,49000.0,57.0658,57.0964,57.0428,57.0505,49000.0
2014-12-09 12:55:00,74.54,74.58,74.5,74.57,28900.0,57.0582,57.0888,57.0275,57.0811,28900.0
2014-12-09 13:00:00,74.57,74.58,74.5,74.58,32500.0,57.0811,57.0888,57.0275,57.0888,32500.0
2014-12-09 13:05:00,74.58,74.65,74.53,74.65,24900.0,57.0888,57.1424,57.0505,57.1424,24900.0
2014-12-09 13:10:00,74.64,74.75,74.64,74.66,28000.0,57.1347,57.2189,57.1347,57.15,28000.0
2014-12-09 13:15:00,74.67,74.71,74.64,74.66,22800.0,57.1577,57.1883,57.1347,57.15,22800.0
2014-12-09 13:20:00,74.66,74.7,74.6,74.63,27200.0,57.15,57.1806,57.1041,57.127,27200.0
2014-12-09 13:25:00,74.63,74.65,74.57,74.57,17500.0,57.127,57.1424,57.0811,57.0811,17500.0
2014-12-09 13:30:00,74.57,74.62,74.56,74.62,29500.0,57.0811,57.1194,57.0735,57.1194,29500.0
2014-12-09 13:35:00,74.64,74.69,74.57,74.69,24800.0,57.1347,57.173,57.0811,57.173,24800.0
2014-12-09 13:40:00,74.69,74.7,74.61,74.68,17800.0,57.173,57.1806,57.1117,57.1653,17800.0
2014-12-09 13:45:00,74.67,74.68,74.6,74.61,19200.0,57.1577,57.1653,57.1041,57.1117,19200.0
2014-12-09 13:50:00,74.61,74.61,74.52,74.56,50700.0,57.1117,57.1117,57.0428,57.0735,50700.0
2014-12-09 13:55:00,74.57,74.59,74.52,74.58,32800.0,57.0811,57.0964,57.0428,57.0888,32800.0
2014-12-09 14:00:00,74.58,74.61,74.52,74.53,24000.0,57.0888,57.1117,57.0428,57.0505,24000.0
2014-12-09 14:05:00,74.53,74.68,74.53,74.66,26600.0,57.0505,57.1653,57.0505,57.15,26600.0
2014-12-09 14:10:00,74.66,74.68,74.53,74.55,31400.0,57.15,57.1653,57.0505,57.0658,31400.0
2014-12-09 14:15:00,74.56,74.59,74.52,74.56,63800.0,57.0735,57.0964,57.0428,57.0735,63800.0
2014-12-09 14:20:00,74.56,74.66,74.56,74.63,28500.0,57.0735,57.15,57.0735,57.127,28500.0
2014-12-09 14:25:00,74.64,74.7,74.64,74.69,17100.0,57.1347,57.1806,57.1347,57.173,17100.0
2014-12-09 14:30:00,74.68,74.68,74.51,74.52,32400.0,57.1653,57.1653,57.0352,57.0428,32400.0
2014-12-09 14:35:00,74.51,74.59,74.51,74.59,28800.0,57.0352,57.0964,57.0352,57.0964,28800.0
2014-12-09 14:40:00,74.58,74.59,74.52,74.58,20600.0,57.0888,57.0964,57.0428,57.0888,20600.0
2014-12-09 14:45:00,74.59,74.61,74.55,74.59,20900.0,57.0964,57.1117,57.0658,57.0964,20900.0
2014-12-09 14:50:00,74.59,74.62,74.53,74.57,36900.0,57.0964,57.1194,57.0505,57.0811,36900.0
2014-12-09 14:55:00,74.57,74.61,74.54,74.6,31700.0,57.0811,57.1117,57.0582,57.1041,31700.0
2014-12-09 15:00:00,74.6,74.7,74.59,74.66,26900.0,57.1041,57.1806,57.0964,57.15,26900.0
2014-12-09 15:05:00,74.66,74.69,74.57,74.63,49400.0,57.15,57.173,57.0811,57.127,49400.0
2014-12-09 15:10:00,74.62,74.64,74.53,74.56,44000.0,57.1194,57.1347,57.0505,57.0735,44000.0
2014-12-09 15:15:00,74.56,74.62,74.56,74.59,35500.0,57.0735,57.1194,57.0735,57.0964,35500.0
2014-12-09 15:20:00,74.59,74.63,74.57,74.58,32000.0,57.0964,57.127,57.0811,57.0888,32000.0
2014-12-09 15:25:00,74.58,74.64,74.58,74.58,49400.0,57.0888,57.1347,57.0888,57.0888,49400.0
2014-12-09 15:30:00,74.59,74.6,74.53,74.55,54100.0,57.0964,57.1041,57.0505,57.0658,54100.0
2014-12-09 15:35:00,74.55,74.62,74.53,74.57,65100.0,57.0658,57.1194,57.0505,57.0811,65100.0
2014-12-09 15:40:00,74.57,74.7,74.56,74.67,91000.0,57.0811,57.1806,57.0735,57.1577,91000.0
2014-12-09 15:45:00,74.67,74.67,74.59,74.63,218500.0,57.1577,57.1577,57.0964,57.127,218500.0
2014-12-09 15:50:00,74.62,74.64,74.58,74.63,167800.0,57.1194,57.1347,57.0888,57.127,167800.0
2014-12-09 15:55:00,74.64,74.78,74.63,74.7,219000.0,57.1347,57.2419,57.127,57.1806,219000.0
2014-12-10 09:30:00,74.24,74.58,74.2,74.31,158700.0,56.8285,57.0888,56.7979,56.8821,158700.0
2014-12-10 09:35:00,74.35,74.41,74.11,74.39,45800.0,56.9127,56.9586,56.729,56.9433,45800.0
2014-12-10 09:40:00,74.4,74.58,74.33,74.36,61600.0,56.951,57.0888,56.8974,56.9204,61600.0
2014-12-10 09:45:00,74.35,74.38,74.22,74.26,89700.0,56.9127,56.9357,56.8132,56.8438,89700.0
2014-12-10 09:50:00,74.26,74.31,74.15,74.19,171000.0,56.8438,56.8821,56.7596,56.7902,171000.0
2014-12-10 09:55:00,74.21,74.26,74.17,74.24,94100.0,56.8055,56.8438,56.7749,56.8285,94100.0
2014-12-10 10:00:00,74.24,74.27,74.16,74.22,80200.0,56.8285,56.8515,56.7673,56.8132,80200.0
2014-12-10 10:05:00,74.23,74.34,74.23,74.31,67700.0,56.8209,56.9051,56.8209,56.8821,67700.0
2014-12-10 10:10:00,74.31,74.42,74.29,74.41,66800.0,56.8821,56.9663,56.8668,56.9586,66800.0
2014-12-10 10:15:00,74.4,74.43,74.32,74.34,31400.0,56.951,56.9739,56.8897,56.9051,31400.0
2014-12-10 10:20:00,74.34,74.38,74.26,74.26,39500.0,56.9051,56.9357,56.8438,56.8438,39500.0
2014-12-10 10:25:00,74.26,74.27,74.21,74.24,31700.0,56.8438,56.8515,56.8055,56.8285,31700.0
2014-12-10 10:30:00,74.26,74.26,73.99,74.02,85200.0,56.8438,56.8438,56.6371,56.6601,85200.0
2014-12-10 10:35:00,74.02,74.04,73.93,73.95,74700.0,56.6601,56.6754,56.5912,56.6065,74700.0
2014-12-10 10:40:00,73.95,74.0,73.91,74.0,35200.0,56.6065,56.6448,56.5759,56.6448,35200.0
2014-12-10 10:45:00,74.0,74.01,73.94,73.98,29900.0,56.6448,56.6525,56.5989,56.6295,29900.0
2014-12-10 10:50:00,73.99,74.01,73.92,73.95,73600.0,56.6371,56.6525,56.5836,56.6065,73600.0
2014-12-10 10:55:00,73.94,74.06,73.94,74.06,94700.0,56.5989,56.6907,56.5989,56.6907,94700.0
2014-12-10 11:00:00,74.06,74.07,74.03,74.06,35200.0,56.6907,56.6984,56.6678,56.6907,35200.0
2014-12-10 11:05:00,74.05,74.07,74.0,74.03,34700.0,56.6831,56.6984,56.6448,56.6678,34700.0
2014-12-10 11:10:00,74.02,74.02,73.95,73.98,27900.0,56.6601,56.6601,56.6065,56.6295,27900.0
2014-12-10 11:15:00,73.98,73.98,73.89,73.92,70100.0,56.6295,56.6295,56.5606,56.5836,70100.0
2014-12-10 11:20:00,73.93,73.93,73.85,73.87,54700.0,56.5912,56.5912,56.53,56.5453,54700.0
2014-12-10 11:25:00,73.86,73.98,73.84,73.85,33900.0,56.5376,56.6295,56.5223,56.53,33900.0
2014-12-10 11:30:00,73.85,73.88,73.82,73.84,40100.0,56.53,56.5529,56.507,56.5223,40100.0
2014-12-10 11:35:00,73.84,73.87,73.78,73.87,32200.0,56.5223,56.5453,56.4764,56.5453,32200.0
2014-12-10 11:40:00,73.87,73.87,73.73,73.74,25100.0,56.5453,56.5453,56.4381,56.4458,25100.0
2014-12-10 11:45:00,73.73,73.83,73.71,73.82,30800.0,56.4381,56.5147,56.4228,56.507,30800.0
2014-12-10 11:50:00,73.81,73.93,73.81,73.93,39700.0,56.4994,56.5912,56.4994,56.5912,39700.0
2014-12-10 11:55:00,73.93,73.94,73.9,73.93,18900.0,56.5912,56.5989,56.5682,56.5912,18900.0
2014-12-10 12:00:00,73.94,74.02,73.92,73.96,64000.0,56.5989,56.6601,56.5836,56.6142,64000.0
2014-12-10 12:05:00,73.96,73.99,73.96,73.97,24700.0,56.6142,56.6371,56.6142,56.6218,24700.0
2014-12-10 12:10:00,73.98,74.0,73.93,73.99,34500.0,56.6295,56.6448,56.5912,56.6371,34500.0
2014-12-10 12:15:00,73.99,73.99,73.89,73.93,64900.0,56.6371,56.6371,56.5606,56.5912,64900.0
2014-12-10 12:20:00,73.94,73.98,73.9,73.97,26700.0,56.5989,56.6295,56.5682,56.6218,26700.0
2014-12-10 12:25:00,73.98,74.01,73.96,73.97,66500.0,56.6295,56.6525,56.6142,56.6218,66500.0
2014-12-10 12:30:00,73.97,73.98,73.88,73.9,54700.0,56.6218,56.6295,56.5529,56.5682,54700.0
2014-12-10 12:35:00,73.91,73.93,73.87,73.87,60600.0,56.5759,56.5912,56.5453,56.5453,60600.0
2014-12-10 12:40:00,73.87,73.9,73.86,73.89,17200.0,56.5453,56.5682,56.5376,56.5606,17200.0
2014-12-10 12:45:00,73.88,73.89,73.86,73.89,16800.0,56.5529,56.5606,56.5376,56.5606,16800.0
2014-12-10 12:50:00,73.9,73.94,73.89,73.91,16100.0,56.5682,56.5989,56.5606,56.5759,16100.0
2014-12-10 12:55:00,73.91,73.92,73.87,73.89,24800.0,56.5759,56.5836,56.5453,56.5606,24800.0
2014-12-10 13:00:00,73.89,73.9,73.87,73.88,12100.0,56.5606,56.5682,56.5453,56.5529,12100.0
2014-12-10 13:05:00,73.87,73.9,73.85,73.9,15200.0,56.5453,56.5682,56.53,56.5682,15200.0
2014-12-10 13:10:00,73.91,74.0,73.9,74.0,19000.0,56.5759,56.6448,56.5682,56.6448,19000.0
2014-12-10 13:15:00,73.99,74.0,73.97,73.98,18600.0,56.6371,56.6448,56.6218,56.6295,18600.0
2014-12-10 13:20:00,73.98,74.0,73.91,73.99,27100.0,56.6295,56.6448,56.5759,56.6371,27100.0
2014-12-10 13:25:00,73.98,74.01,73.98,74.0,39400.0,56.6295,56.6525,56.6295,56.6448,39400.0
2014-12-10 13:30:00,74.0,74.0,73.85,73.85,28300.0,56.6448,56.6448,56.53,56.53,28300.0
2014-12-10 13:35:00,73.86,73.86,73.8,73.8,15300.0,56.5376,56.5376,56.4917,56.4917,15300.0
2014-12-10 13:40:00,73.8,73.85,73.77,73.83,37400.0,56.4917,56.53,56.4687,56.5147,37400.0
2014-12-10 13:45:00,73.84,73.84,73.71,73.75,91500.0,56.5223,56.5223,56.4228,56.4534,91500.0
2014-12-10 13:50:00,73.74,73.8,73.7,73.75,68000.0,56.4458,56.4917,56.4152,56.4534,68000.0
2014-12-10 13:55:00,73.74,73.8,73.68,73.75,302700.0,56.4458,56.4917,56.3998,56.4534,302700.0
2014-12-10 14:00:00,73.75,73.78,73.65,73.76,112000.0,56.4534,56.4764,56.3769,56.4611,112000.0
2014-12-10 14:05:00,73.76,73.84,73.75,73.82,34300.0,56.4611,56.5223,56.4534,56.507,34300.0
2014-12-10 14:10:00,73.82,73.82,73.74,73.74,53900.0,56.507,56.507,56.4458,56.4458,53900.0
2014-12-10 14:15:00,73.74,73.86,73.72,73.86,35200.0,56.4458,56.5376,56.4305,56.5376,35200.0
2014-12-10 14:20:00,73.86,73.86,73.67,73.7,125800.0,56.5376,56.5376,56.3922,56.4152,125800.0
2014-12-10 14:25:00,73.69,73.74,73.63,73.64,72100.0,56.4075,56.4458,56.3616,56.3692,72100.0
2014-12-10 14:30:00,73.63,73.63,73.43,73.51,66300.0,56.3616,56.3616,56.2085,56.2697,66300.0
2014-12-10 14:35:00,73.52,73.55,73.38,73.4,54600.0,56.2774,56.3003,56.1702,56.1855,54600.0
2014-12-10 14:40:00,73.4,73.47,73.34,73.42,50900.0,56.1855,56.2391,56.1396,56.2008,50900.0
2014-12-10 14:45:00,73.42,73.55,73.38,73.51,49200.0,56.2008,56.3003,56.1702,56.2697,49200.0
2014-12-10 14:50:00,73.52,73.53,73.41,73.43,55300.0,56.2774,56.285,56.1932,56.2085,55300.0
2014-12-10 14:55:00,73.42,73.43,73.27,73.27,41100.0,56.2008,56.2085,56.086,56.086,41100.0
2014-12-10 15:00:00,73.28,73.33,73.2,73.24,53900.0,56.0937,56.1319,56.0324,56.063,53900.0
2014-12-10 15:05:00,73.24,73.44,73.2,73.38,118000.0,56.063,56.2161,56.0324,56.1702,118000.0
2014-12-10 15:10:00,73.38,73.55,73.37,73.53,64000.0,56.1702,56.3003,56.1626,56.285,64000.0
2014-12-10 15:15:00,73.53,73.68,73.49,73.59,54500.0,56.285,56.3998,56.2544,56.331,54500.0
2014-12-10 15:20:00,73.6,73.73,73.57,73.7,68000.0,56.3386,56.4381,56.3156,56.4152,68000.0
2014-12-10 15:25:00,73.7,73.73,73.6,73.65,67800.0,56.4152,56.4381,56.3386,56.3769,67800.0
2014-12-10 15:30:00,73.65,73.7,73.53,73.68,76100.0,56.3769,56.4152,56.285,56.3998,76100.0
2014-12-10 15:35:00,73.69,73.69,73.48,73.51,108200.0,56.4075,56.4075,56.2468,56.2697,108200.0
2014-12-10 15:40:00,73.5,73.56,73.37,73.42,97900.0,56.2621,56.308,56.1626,56.2008,97900.0
2014-12-10 15:45:00,73.41,73.42,73.24,73.27,160900.0,56.1932,56.2008,56.063,56.086,160900.0
2014-12-10 15:50:00,73.27,73.37,73.23,73.37,165700.0,56.086,56.1626,56.0554,56.1626,165700.0
2014-12-10 15:55:00,73.36,73.46,73.23,73.24,380600.0,56.1549,56.2314,56.0554,56.063,380600.0
2014-12-11 09:30:00,73.67,73.79,73.59,73.77,145300.0,56.3922,56.484,56.331,56.4687,145300.0
2014-12-11 09:35:00,73.68,74.0,73.68,73.97,64500.0,56.3998,56.6448,56.3998,56.6218,64500.0
2014-12-11 09:40:00,73.98,74.27,73.93,74.17,105600.0,56.6295,56.8515,56.5912,56.7749,105600.0
2014-12-11 09:45:00,74.17,74.17,74.06,74.13,42700.0,56.7749,56.7749,56.6907,56.7443,42700.0
2014-12-11 09:50:00,74.13,74.2,74.08,74.09,61900.0,56.7443,56.7979,56.706,56.7137,61900.0
2014-12-11 09:55:00,74.08,74.15,74.06,74.07,92100.0,56.706,56.7596,56.6907,56.6984,92100.0
2014-12-11 10:00:00,74.08,74.17,74.04,74.11,112400.0,56.706,56.7749,56.6754,56.729,112400.0
2014-12-11 10:05:00,74.13,74.13,74.02,74.09,41200.0,56.7443,56.7443,56.6601,56.7137,41200.0
2014-12-11 10:10:00,74.09,74.1,74.02,74.05,23900.0,56.7137,56.7213,56.6601,56.6831,23900.0
2014-12-11 10:15:00,74.06,74.12,73.99,74.09,59900.0,56.6907,56.7367,56.6371,56.7137,59900.0
2014-12-11 10:20:00,74.1,74.2,74.06,74.18,54500.0,56.7213,56.7979,56.6907,56.7826,54500.0
2014-12-11 10:25:00,74.18,74.2,74.11,74.13,31700.0,56.7826,56.7979,56.729,56.7443,31700.0
2014-12-11 10:30:00,74.13,74.25,74.13,74.18,35500.0,56.7443,56.8362,56.7443,56.7826,35500.0
2014-12-11 10:35:00,74.19,74.23,74.09,74.23,39200.0,56.7902,56.8209,56.7137,56.8209,39200.0
2014-12-11 10:40:00,74.23,74.23,74.13,74.17,26400.0,56.8209,56.8209,56.7443,56.7749,26400.0
2014-12-11 10:45:00,74.16,74.17,74.09,74.13,32600.0,56.7673,56.7749,56.7137,56.7443,32600.0
2014-12-11 10:50:00,74.12,74.13,74.09,74.12,24400.0,56.7367,56.7443,56.7137,56.7367,24400.0
2014-12-11 10:55:00,74.13,74.13,74.03,74.05,32800.0,56.7443,56.7443,56.6678,56.6831,32800.0
2014-12-11 11:00:00,74.05,74.15,74.03,74.09,66400.0,56.6831,56.7596,56.6678,56.7137,66400.0
2014-12-11 11:05:00,74.09,74.26,74.08,74.14,65500.0,56.7137,56.8438,56.706,56.752,65500.0
2014-12-11 11:10:00,74.14,74.21,74.11,74.2,59200.0,56.752,56.8055,56.729,56.7979,59200.0
2014-12-11 11:15:00,74.19,74.27,74.13,74.13,35400.0,56.7902,56.8515,56.7443,56.7443,35400.0
2014-12-11 11:20:00,74.12,74.16,74.09,74.14,64200.0,56.7367,56.7673,56.7137,56.752,64200.0
2014-12-11 11:25:00,74.14,74.2,74.08,74.08,76300.0,56.752,56.7979,56.706,56.706,76300.0
2014-12-11 11:30:00,74.09,74.18,74.08,74.12,37800.0,56.7137,56.7826,56.706,56.7367,37800.0
2014-12-11 11:35:00,74.13,74.16,74.09,74.14,38800.0,56.7443,56.7673,56.7137,56.752,38800.0
2014-12-11 11:40:00,74.14,74.2,74.07,74.13,39800.0,56.752,56.7979,56.6984,56.7443,39800.0
2014-12-11 11:45:00,74.13,74.14,74.09,74.12,35600.0,56.7443,56.752,56.7137,56.7367,35600.0
2014-12-11 11:50:00,74.12,74.24,74.11,74.23,26900.0,56.7367,56.8285,56.729,56.8209,26900.0
2014-12-11 11:55:00,74.24,74.28,74.18,74.21,41500.0,56.8285,56.8591,56.7826,56.8055,41500.0
2014-12-11 12:00:00,74.22,74.22,74.08,74.11,63400.0,56.8132,56.8132,56.706,56.729,63400.0
2014-12-11 12:05:00,74.11,74.11,74.05,74.05,31000.0,56.729,56.729,56.6831,56.6831,31000.0
2014-12-11 12:10:00,74.04,74.04,73.95,73.95,32100.0,56.6754,56.6754,56.6065,56.6065,32100.0
2014-12-11 12:15:00,73.95,73.97,73.88,73.94,65100.0,56.6065,56.6218,56.5529,56.5989,65100.0
2014-12-11 12:20:00,73.94,74.02,73.94,74.0,115600.0,56.5989,56.6601,56.5989,56.6448,115600.0
2014-12-11 12:25:00,74.0,74.0,73.92,73.95,35300.0,56.6448,56.6448,56.5836,56.6065,35300.0
2014-12-11 12:30:00,73.96,74.0,73.95,73.96,31000.0,56.6142,56.6448,56.6065,56.6142,31000.0
2014-12-11 12:35:00,73.96,73.96,73.87,73.95,28500.0,56.6142,56.6142,56.5453,56.6065,28500.0
2014-12-11 12:40:00,73.92,73.95,73.83,73.83,128000.0,56.5836,56.6065,56.5147,56.5147,128000.0
2014-12-11 12:45:00,73.84,73.94,73.81,73.93,44400.0,56.5223,56.5989,56.4994,56.5912,44400.0
2014-12-11 12:50:00,73.93,73.98,73.89,73.96,29500.0,56.5912,56.6295,56.5606,56.6142,29500.0
2014-12-11 12:55:00,73.96,74.08,73.95,73.96,28900.0,56.6142,56.706,56.6065,56.6142,28900.0
2014-12-11 13:00:00,73.97,73.97,73.86,73.9,37500.0,56.6218,56.6218,56.5376,56.5682,37500.0
2014-12-11 13:05:00,73.9,73.95,73.86,73.93,65600.0,56.5682,56.6065,56.5376,56.5912,65600.0
2014-12-11 13:10:00,73.92,73.94,73.89,73.91,31800.0,56.5836,56.5989,56.5606,56.5759,31800.0
2014-12-11 13:15:00,73.9,73.96,73.89,73.92,29400.0,56.5682,56.6142,56.5606,56.5836,29400.0
2014-12-11 13:20:00,73.92,73.95,73.89,73.93,26100.0,56.5836,56.6065,56.5606,56.5912,26100.0
2014-12-11 13:25:00,73.93,73.93,73.89,73.9,36300.0,56.5912,56.5912,56.5606,56.5682,36300.0
2014-12-11 13:30:00,73.91,73.98,73.9,73.98,42200.0,56.5759,56.6295,56.5682,56.6295,42200.0
2014-12-11 13:35:00,73.96,73.98,73.91,73.93,19900.0,56.6142,56.6295,56.5759,56.5912,19900.0
2014-12-11 13:40:00,73.94,74.01,73.92,73.99,25800.0,56.5989,56.6525,56.5836,56.6371,25800.0
2014-12-11 13:45:00,73.97,74.01,73.97,73.99,21800.0,56.6218,56.6525,56.6218,56.6371,21800.0
2014-12-11 13:50:00,73.99,74.07,73.93,74.06,274200.0,56.6371,56.6984,56.5912,56.6907,274200.0
2014-12-11 13:55:00,74.07,74.09,73.88,73.88,53400.0,56.6984,56.7137,56.5529,56.5529,53400.0
2014-12-11 14:00:00,73.88,73.94,73.85,73.94,23100.0,56.5529,56.5989,56.53,56.5989,23100.0
2014-12-11 14:05:00,73.92,73.96,73.88,73.93,24100.0,56.5836,56.6142,56.5529,56.5912,24100.0
2014-12-11 14:10:00,73.93,73.97,73.85,73.94,29900.0,56.5912,56.6218,56.53,56.5989,29900.0
2014-12-11 14:15:00,73.95,73.96,73.86,73.93,32400.0,56.6065,56.6142,56.5376,56.5912,32400.0
2014-12-11 14:20:00,73.92,73.97,73.89,73.93,27200.0,56.5836,56.6218,56.5606,56.5912,27200.0
2014-12-11 14:25:00,73.93,73.93,73.77,73.78,70600.0,56.5912,56.5912,56.4687,56.4764,70600.0
2014-12-11 14:30:00,73.77,73.83,73.72,73.74,71100.0,56.4687,56.5147,56.4305,56.4458,71100.0
2014-12-11 14:35:00,73.73,73.81,73.72,73.81,49200.0,56.4381,56.4994,56.4305,56.4994,49200.0
2014-12-11 14:40:00,73.82,73.9,73.78,73.78,36500.0,56.507,56.5682,56.4764,56.4764,36500.0
2014-12-11 14:45:00,73.77,73.8,73.61,73.71,111900.0,56.4687,56.4917,56.3463,56.4228,111900.0
2014-12-11 14:50:00,73.71,73.76,73.69,73.72,48800.0,56.4228,56.4611,56.4075,56.4305,48800.0
2014-12-11 14:55:00,73.73,73.76,73.68,73.7,131100.0,56.4381,56.4611,56.3998,56.4152,131100.0
2014-12-11 15:00:00,73.71,73.84,73.69,73.83,47800.0,56.4228,56.5223,56.4075,56.5147,47800.0
2014-12-11 15:05:00,73.85,73.9,73.8,73.8,38500.0,56.53,56.5682,56.4917,56.4917,38500.0
2014-12-11 15:10:00,73.8,73.94,73.8,73.91,78100.0,56.4917,56.5989,56.4917,56.5759,78100.0
2014-12-11 15:15:00,73.91,74.0,73.89,73.96,39000.0,56.5759,56.6448,56.5606,56.6142,39000.0
2014-12-11 15:20:00,73.96,74.01,73.9,73.99,53800.0,56.6142,56.6525,56.5682,56.6371,53800.0
2014-12-11 15:25:00,73.99,74.01,73.93,73.99,92400.0,56.6371,56.6525,56.5912,56.6371,92400.0
2014-12-11 15:30:00,73.99,74.08,73.86,73.9,61500.0,56.6371,56.706,56.5376,56.5682,61500.0
2014-12-11 15:35:00,73.9,73.93,73.81,73.89,50300.0,56.5682,56.5912,56.4994,56.5606,50300.0
2014-12-11 15:40:00,73.89,74.01,73.79,73.79,111600.0,56.5606,56.6525,56.484,56.484,111600.0
2014-12-11 15:45:00,73.78,73.81,73.72,73.76,124500.0,56.4764,56.4994,56.4305,56.4611,124500.0
2014-12-11 15:50:00,73.75,73.75,73.55,73.67,241900.0,56.4534,56.4534,56.3003,56.3922,241900.0
2014-12-11 15:55:00,73.66,73.85,73.65,73.8,402900.0,56.3845,56.53,56.3769,56.4917,402900.0
2014-12-12 09:30:00,72.72,73.67,72.72,73.32,193500.0,55.665,56.3922,55.665,56.1243,193500.0
2014-12-12 09:35:00,73.32,73.49,73.2,73.29,58600.0,56.1243,56.2544,56.0324,56.1013,58600.0
2014-12-12 09:40:00,73.3,73.48,73.29,73.38,103700.0,56.109,56.2468,56.1013,56.1702,103700.0
2014-12-12 09:45:00,73.38,73.5,73.37,73.38,62100.0,56.1702,56.2621,56.1626,56.1702,62100.0
2014-12-12 09:50:00,73.39,73.52,73.36,73.51,52500.0,56.1779,56.2774,56.1549,56.2697,52500.0
2014-12-12 09:55:00,73.52,73.62,73.39,73.58,76000.0,56.2774,56.3539,56.1779,56.3233,76000.0
2014-12-12 10:00:00,73.58,73.72,73.36,73.41,70600.0,56.3233,56.4305,56.1549,56.1932,70600.0
2014-12-12 10:05:00,73.43,73.47,73.31,73.36,41900.0,56.2085,56.2391,56.1166,56.1549,41900.0
2014-12-12 10:10:00,73.37,73.37,73.15,73.16,109000.0,56.1626,56.1626,55.9941,56.0018,109000.0
2014-12-12 10:15:00,73.18,73.33,73.08,73.33,102800.0,56.0171,56.1319,55.9406,56.1319,102800.0
2014-12-12 10:20:00,73.33,73.35,73.15,73.25,89600.0,56.1319,56.1472,55.9941,56.0707,89600.0
2014-12-12 10:25:00,73.25,73.29,73.22,73.28,50400.0,56.0707,56.1013,56.0477,56.0937,50400.0
2014-12-12 10:30:00,73.29,73.32,73.25,73.3,64800.0,56.1013,56.1243,56.0707,56.109,64800.0
2014-12-12 10:35:00,73.29,73.3,73.21,73.22,74900.0,56.1013,56.109,56.0401,56.0477,74900.0
2014-12-12 10:40:00,73.22,73.27,73.12,73.17,169300.0,56.0477,56.086,55.9712,56.0095,169300.0
2014-12-12 10:45:00,73.17,73.23,73.15,73.22,91600.0,56.0095,56.0554,55.9941,56.0477,91600.0
2014-12-12 10:50:00,73.21,73.24,73.14,73.17,106100.0,56.0401,56.063,55.9865,56.0095,106100.0
2014-12-12 10:55:00,73.15,73.18,72.95,72.98,66600.0,55.9941,56.0171,55.8411,55.864,66600.0
2014-12-12 11:00:00,72.99,73.04,72.87,72.95,115700.0,55.8717,55.9099,55.7798,55.8411,115700.0
2014-12-12 11:05:00,72.95,73.1,72.93,73.07,54100.0,55.8411,55.9559,55.8257,55.9329,54100.0
2014-12-12 11:10:00,73.07,73.1,72.99,73.09,44200.0,55.9329,55.9559,55.8717,55.9482,44200.0
2014-12-12 11:15:00,73.09,73.09,72.92,72.92,45800.0,55.9482,55.9482,55.8181,55.8181,45800.0
2014-12-12 11:20:00,72.92,73.05,72.88,72.98,81800.0,55.8181,55.9176,55.7875,55.864,81800.0
2014-12-12 11:25:00,72.96,72.99,72.88,72.89,107000.0,55.8487,55.8717,55.7875,55.7951,107000.0
2014-12-12 11:30:00,72.89,73.01,72.89,72.98,102300.0,55.7951,55.887,55.7951,55.864,102300.0
2014-12-12 11:35:00,72.98,73.08,72.94,73.08,64800.0,55.864,55.9406,55.8334,55.9406,64800.0
2014-12-12 11:40:00,73.09,73.15,72.99,73.0,58700.0,55.9482,55.9941,55.8717,55.8793,58700.0
2014-12-12 11:45:00,73.0,73.17,72.98,73.05,57000.0,55.8793,56.0095,55.864,55.9176,57000.0
2014-12-12 11:50:00,73.04,73.14,73.02,73.08,50900.0,55.9099,55.9865,55.8946,55.9406,50900.0
2014-12-12 11:55:00,73.08,73.13,72.99,73.01,70700.0,55.9406,55.9788,55.8717,55.887,70700.0
2014-12-12 12:00:00,73.02,73.03,73.0,73.01,49400.0,55.8946,55.9023,55.8793,55.887,49400.0
2014-12-12 12:05:00,73.02,73.09,73.0,73.02,52000.0,55.8946,55.9482,55.8793,55.8946,52000.0
2014-12-12 12:10:00,73.02,73.07,72.98,73.06,69300.0,55.8946,55.9329,55.864,55.9253,69300.0
2014-12-12 12:15:00,73.05,73.12,72.97,73.06,45500.0,55.9176,55.9712,55.8564,55.9253,45500.0
2014-12-12 12:20:00,73.06,73.11,73.01,73.08,69400.0,55.9253,55.9635,55.887,55.9406,69400.0
2014-12-12 12:25:00,73.07,73.2,73.07,73.19,21500.0,55.9329,56.0324,55.9329,56.0248,21500.0
2014-12-12 12:30:00,73.19,73.23,73.14,73.2,43900.0,56.0248,56.0554,55.9865,56.0324,43900.0
2014-12-12 12:35:00,73.18,73.23,73.16,73.22,32000.0,56.0171,56.0554,56.0018,56.0477,32000.0
2014-12-12 12:40:00,73.23,73.27,73.18,73.26,48400.0,56.0554,56.086,56.0171,56.0783,48400.0
2014-12-12 12:45:00,73.26,73.36,73.24,73.36,34600.0,56.0783,56.1549,56.063,56.1549,34600.0
2014-12-12 12:50:00,73.36,73.37,73.24,73.24,24400.0,56.1549,56.1626,56.063,56.063,24400.0
2014-12-12 12:55:00,73.24,73.24,73.14,73.15,43100.0,56.063,56.063,55.9865,55.9941,43100.0
2014-12-12 13:00:00,73.16,73.18,73.03,73.05,38000.0,56.0018,56.0171,55.9023,55.9176,38000.0
2014-12-12 13:05:00,73.06,73.26,73.06,73.21,58000.0,55.9253,56.0783,55.9253,56.0401,58000.0
2014-12-12 13:10:00,73.2,73.33,73.19,73.32,36600.0,56.0324,56.1319,56.0248,56.1243,36600.0
2014-12-12 13:15:00,73.33,73.42,73.33,73.37,59100.0,56.1319,56.2008,56.1319,56.1626,59100.0
2014-12-12 13:20:00,73.37,73.42,73.33,73.35,60700.0,56.1626,56.2008,56.1319,56.1472,60700.0
2014-12-12 13:25:00,73.36,73.37,73.32,73.35,22600.0,56.1549,56.1626,56.1243,56.1472,22600.0
2014-12-12 13:30:00,73.35,73.36,73.2,73.21,29900.0,56.1472,56.1549,56.0324,56.0401,29900.0
2014-12-12 13:35:00,73.22,73.23,73.17,73.21,27400.0,56.0477,56.0554,56.0095,56.0401,27400.0
2014-12-12 13:40:00,73.22,73.26,73.18,73.25,22100.0,56.0477,56.0783,56.0171,56.0707,22100.0
2014-12-12 13:45:00,73.25,73.31,73.18,73.3,23700.0,56.0707,56.1166,56.0171,56.109,23700.0
2014-12-12 13:50:00,73.31,73.46,73.3,73.46,128600.0,56.1166,56.2314,56.109,56.2314,128600.0
2014-12-12 13:55:00,73.46,73.54,73.41,73.51,138700.0,56.2314,56.2927,56.1932,56.2697,138700.0
2014-12-12 14:00:00,73.51,73.51,73.37,73.46,62300.0,56.2697,56.2697,56.1626,56.2314,62300.0
2014-12-12 14:05:00,73.47,73.48,73.35,73.44,188800.0,56.2391,56.2468,56.1472,56.2161,188800.0
2014-12-12 14:10:00,73.44,73.46,73.32,73.33,36800.0,56.2161,56.2314,56.1243,56.1319,36800.0
2014-12-12 14:15:00,73.32,73.32,73.24,73.28,22900.0,56.1243,56.1243,56.063,56.0937,22900.0
2014-12-12 14:20:00,73.28,73.34,73.21,73.23,52900.0,56.0937,56.1396,56.0401,56.0554,52900.0
2014-12-12 14:25:00,73.22,73.27,73.13,73.13,34300.0,56.0477,56.086,55.9788,55.9788,34300.0
2014-12-12 14:30:00,73.14,73.2,73.09,73.18,37900.0,55.9865,56.0324,55.9482,56.0171,37900.0
2014-12-12 14:35:00,73.18,73.19,73.07,73.13,41400.0,56.0171,56.0248,55.9329,55.9788,41400.0
2014-12-12 14:40:00,73.13,73.17,73.05,73.05,47200.0,55.9788,56.0095,55.9176,55.9176,47200.0
2014-12-12 14:45:00,73.05,73.11,73.01,73.06,33700.0,55.9176,55.9635,55.887,55.9253,33700.0
2014-12-12 14:50:00,73.06,73.12,73.06,73.11,33900.0,55.9253,55.9712,55.9253,55.9635,33900.0
2014-12-12 14:55:00,73.11,73.18,73.1,73.16,31300.0,55.9635,56.0171,55.9559,56.0018,31300.0
2014-12-12 15:00:00,73.17,73.22,73.14,73.15,49400.0,56.0095,56.0477,55.9865,55.9941,49400.0
2014-12-12 15:05:00,73.16,73.16,73.03,73.12,54600.0,56.0018,56.0018,55.9023,55.9712,54600.0
2014-12-12 15:10:00,73.12,73.12,72.97,72.99,69800.0,55.9712,55.9712,55.8564,55.8717,69800.0
2014-12-12 15:15:00,72.99,73.11,72.97,73.09,69100.0,55.8717,55.9635,55.8564,55.9482,69100.0
2014-12-12 15:20:00,73.09,73.09,72.97,73.0,172800.0,55.9482,55.9482,55.8564,55.8793,172800.0
2014-12-12 15:25:00,72.99,73.02,72.95,72.99,94400.0,55.8717,55.8946,55.8411,55.8717,94400.0
2014-12-12 15:30:00,72.99,73.0,72.85,72.85,139600.0,55.8717,55.8793,55.7645,55.7645,139600.0
2014-12-12 15:35:00,72.84,72.86,72.74,72.8,195200.0,55.7569,55.7722,55.6803,55.7262,195200.0
2014-12-12 15:40:00,72.79,72.81,72.72,72.79,229000.0,55.7186,55.7339,55.665,55.7186,229000.0
2014-12-12 15:45:00,72.79,72.8,72.58,72.61,313100.0,55.7186,55.7262,55.5578,55.5808,313100.0
2014-12-12 15:50:00,72.61,72.66,72.5,72.55,259400.0,55.5808,55.6191,55.4966,55.5349,259400.0
2014-12-12 15:55:00,72.56,72.69,72.5,72.54,328800.0,55.5425,55.642,55.4966,55.5272,328800.0
2014-12-15 09:30:00,73.42,73.51,73.1,73.11,202000.0,56.2008,56.2697,55.9559,55.9635,202000.0
2014-12-15 09:35:00,73.1,73.14,72.85,72.85,53700.0,55.9559,55.9865,55.7645,55.7645,53700.0
2014-12-15 09:40:00,72.85,72.93,72.8,72.89,220400.0,55.7645,55.8257,55.7262,55.7951,220400.0
2014-12-15 09:45:00,72.89,72.91,72.78,72.82,139800.0,55.7951,55.8104,55.7109,55.7415,139800.0
2014-12-15 09:50:00,72.84,72.91,72.77,72.88,87800.0,55.7569,55.8104,55.7033,55.7875,87800.0
2014-12-15 09:55:00,72.88,73.15,72.83,73.14,102900.0,55.7875,55.9941,55.7492,55.9865,102900.0
2014-12-15 10:00:00,73.14,73.14,72.77,72.81,82600.0,55.9865,55.9865,55.7033,55.7339,82600.0
2014-12-15 10:05:00,72.81,72.92,72.63,72.64,98100.0,55.7339,55.8181,55.5961,55.6038,98100.0
2014-12-15 10:10:00,72.64,72.88,72.64,72.87,50100.0,55.6038,55.7875,55.6038,55.7798,50100.0
2014-12-15 10:15:00,72.86,72.96,72.79,72.79,50700.0,55.7722,55.8487,55.7186,55.7186,50700.0
2014-12-15 10:20:00,72.78,72.85,72.66,72.67,119800.0,55.7109,55.7645,55.6191,55.6267,119800.0
2014-12-15 10:25:00,72.67,72.8,72.57,72.78,59800.0,55.6267,55.7262,55.5502,55.7109,59800.0
2014-12-15 10:30:00,72.77,72.79,72.59,72.61,40800.0,55.7033,55.7186,55.5655,55.5808,40800.0
2014-12-15 10:35:00,72.6,72.61,72.41,72.46,48800.0,55.5731,55.5808,55.4277,55.466,48800.0
2014-12-15 10:40:00,72.47,72.52,72.43,72.48,91100.0,55.4736,55.5119,55.443,55.4813,91100.0
2014-12-15 10:45:00,72.48,72.57,72.46,72.55,63600.0,55.4813,55.5502,55.466,55.5349,63600.0
2014-12-15 10:50:00,72.55,72.77,72.54,72.74,42500.0,55.5349,55.7033,55.5272,55.6803,42500.0
2014-12-15 10:55:00,72.74,72.76,72.62,72.67,37000.0,55.6803,55.6956,55.5884,55.6267,37000.0
2014-12-15 11:00:00,72.67,72.67,72.43,72.5,72800.0,55.6267,55.6267,55.443,55.4966,72800.0
2014-12-15 11:05:00,72.49,72.49,72.36,72.47,70700.0,55.4889,55.4889,55.3894,55.4736,70700.0
2014-12-15 11:10:00,72.47,72.55,72.44,72.45,58700.0,55.4736,55.5349,55.4507,55.4583,58700.0
2014-12-15 11:15:00,72.45,72.46,72.34,72.38,67100.0,55.4583,55.466,55.3741,55.4047,67100.0
2014-12-15 11:20:00,72.39,72.44,72.2,72.26,96600.0,55.4124,55.4507,55.2669,55.3129,96600.0
2014-12-15 11:25:00,72.28,72.33,72.16,72.27,94300.0,55.3282,55.3665,55.2363,55.3205,94300.0
2014-12-15 11:30:00,72.27,72.4,72.22,72.33,62300.0,55.3205,55.42,55.2823,55.3665,62300.0
2014-12-15 11:35:00,72.34,72.36,72.19,72.23,133100.0,55.3741,55.3894,55.2593,55.2899,133100.0
2014-12-15 11:40:00,72.23,72.28,72.1,72.21,85500.0,55.2899,55.3282,55.1904,55.2746,85500.0
2014-12-15 11:45:00,72.2,72.27,72.15,72.18,88300.0,55.2669,55.3205,55.2287,55.2516,88300.0
2014-12-15 11:50:00,72.18,72.19,72.02,72.02,63000.0,55.2516,55.2593,55.1292,55.1292,63000.0
2014-12-15 11:55:00,72.02,72.09,71.97,72.03,60800.0,55.1292,55.1827,55.0909,55.1368,60800.0
2014-12-15 12:00:00,72.02,72.18,71.98,72.12,80500.0,55.1292,55.2516,55.0985,55.2057,80500.0
2014-12-15 12:05:00,72.12,72.25,72.1,72.14,76800.0,55.2057,55.3052,55.1904,55.221,76800.0
2014-12-15 12:10:00,72.14,72.22,72.09,72.17,32900.0,55.221,55.2823,55.1827,55.244,32900.0
2014-12-15 12:15:00,72.17,72.19,72.05,72.08,40600.0,55.244,55.2593,55.1521,55.1751,40600.0
2014-12-15 12:20:00,72.09,72.23,72.06,72.17,60000.0,55.1827,55.2899,55.1598,55.244,60000.0
2014-12-15 12:25:00,72.19,72.3,72.18,72.25,49200.0,55.2593,55.3435,55.2516,55.3052,49200.0
2014-12-15 12:30:00,72.26,72.33,72.24,72.27,46300.0,55.3129,55.3665,55.2976,55.3205,46300.0
2014-12-15 12:35:00,72.28,72.51,72.27,72.47,40500.0,55.3282,55.5042,55.3205,55.4736,40500.0
2014-12-15 12:40:00,72.46,72.49,72.32,72.36,44700.0,55.466,55.4889,55.3588,55.3894,44700.0
2014-12-15 12:45:00,72.37,72.46,72.34,72.37,27100.0,55.3971,55.466,55.3741,55.3971,27100.0
2014-12-15 12:50:00,72.37,72.51,72.33,72.49,57500.0,55.3971,55.5042,55.3665,55.4889,57500.0
2014-12-15 12:55:00,72.49,72.61,72.47,72.55,36600.0,55.4889,55.5808,55.4736,55.5349,36600.0
2014-12-15 13:00:00,72.54,72.57,72.47,72.47,55100.0,55.5272,55.5502,55.4736,55.4736,55100.0
2014-12-15 13:05:00,72.47,72.54,72.4,72.41,58900.0,55.4736,55.5272,55.42,55.4277,58900.0
2014-12-15 13:10:00,72.4,72.41,72.2,72.2,32900.0,55.42,55.4277,55.2669,55.2669,32900.0
2014-12-15 13:15:00,72.21,72.29,72.19,72.26,22400.0,55.2746,55.3358,55.2593,55.3129,22400.0
2014-12-15 13:20:00,72.26,72.42,72.23,72.4,20300.0,55.3129,55.4354,55.2899,55.42,20300.0
2014-12-15 13:25:00,72.4,72.42,72.21,72.21,25600.0,55.42,55.4354,55.2746,55.2746,25600.0
2014-12-15 13:30:00,72.22,72.27,72.1,72.14,67200.0,55.2823,55.3205,55.1904,55.221,67200.0
2014-12-15 13:35:00,72.13,72.23,72.1,72.16,108500.0,55.2134,55.2899,55.1904,55.2363,108500.0
2014-12-15 13:40:00,72.16,72.28,72.14,72.25,30800.0,55.2363,55.3282,55.221,55.3052,30800.0
2014-12-15 13:45:00,72.24,72.25,72.15,72.17,20800.0,55.2976,55.3052,55.2287,55.244,20800.0
2014-12-15 13:50:00,72.16,72.31,72.12,72.26,79500.0,55.2363,55.3512,55.2057,55.3129,79500.0
2014-12-15 13:55:00,72.26,72.3,72.23,72.24,17300.0,55.3129,55.3435,55.2899,55.2976,17300.0
2014-12-15 14:00:00,72.24,72.32,72.19,72.25,41000.0,55.2976,55.3588,55.2593,55.3052,41000.0
2014-12-15 14:05:00,72.26,72.3,72.16,72.25,37600.0,55.3129,55.3435,55.2363,55.3052,37600.0
2014-12-15 14:10:00,72.25,72.28,72.15,72.21,33600.0,55.3052,55.3282,55.2287,55.2746,33600.0
2014-12-15 14:15:00,72.19,72.27,72.15,72.23,59500.0,55.2593,55.3205,55.2287,55.2899,59500.0
2014-12-15 14:20:00,72.23,72.33,72.2,72.3,102400.0,55.2899,55.3665,55.2669,55.3435,102400.0
2014-12-15 14:25:00,72.3,72.47,72.3,72.38,95200.0,55.3435,55.4736,55.3435,55.4047,95200.0
2014-12-15 14:30:00,72.37,72.37,72.23,72.28,71400.0,55.3971,55.3971,55.2899,55.3282,71400.0
2014-12-15 14:35:00,72.29,72.42,72.27,72.36,90100.0,55.3358,55.4354,55.3205,55.3894,90100.0
2014-12-15 14:40:00,72.36,72.42,72.15,72.15,102700.0,55.3894,55.4354,55.2287,55.2287,102700.0
2014-12-15 14:45:00,72.15,72.24,72.07,72.13,59500.0,55.2287,55.2976,55.1674,55.2134,59500.0
2014-12-15 14:50:00,72.13,72.17,72.07,72.13,74600.0,55.2134,55.244,55.1674,55.2134,74600.0
2014-12-15 14:55:00,72.13,72.22,72.11,72.2,51800.0,55.2134,55.2823,55.1981,55.2669,51800.0
2014-12-15 15:00:00,72.19,72.28,72.15,72.19,56800.0,55.2593,55.3282,55.2287,55.2593,56800.0
2014-12-15 15:05:00,72.19,72.35,72.16,72.31,44900.0,55.2593,55.3818,55.2363,55.3512,44900.0
2014-12-15 15:10:00,72.31,72.41,72.3,72.35,44900.0,55.3512,55.4277,55.3435,55.3818,44900.0
2014-12-15 15:15:00,72.36,72.39,72.29,72.32,41200.0,55.3894,55.4124,55.3358,55.3588,41200.0
2014-12-15 15:20:00,72.31,72.33,72.24,72.26,67600.0,55.3512,55.3665,55.2976,55.3129,67600.0
2014-12-15 15:25:00,72.25,72.34,72.13,72.15,47800.0,55.3052,55.3741,55.2134,55.2287,47800.0
2014-12-15 15:30:00,72.14,72.16,72.08,72.11,68400.0,55.221,55.2363,55.1751,55.1981,68400.0
2014-12-15 15:35:00,72.11,72.25,72.08,72.19,172400.0,55.1981,55.3052,55.1751,55.2593,172400.0
2014-12-15 15:40:00,72.2,72.23,72.13,72.19,97600.0,55.2669,55.2899,55.2134,55.2593,97600.0
2014-12-15 15:45:00,72.19,72.19,72.05,72.17,113500.0,55.2593,55.2593,55.1521,55.244,113500.0
2014-12-15 15:50:00,72.17,72.21,72.11,72.13,101500.0,55.244,55.2746,55.1981,55.2134,101500.0
2014-12-15 15:55:00,72.14,72.19,71.97,71.98,257800.0,55.221,55.2593,55.0909,55.0985,257800.0
2014-12-16 09:30:00,70.8,71.69,70.78,71.6,146800.0,54.1953,54.8766,54.18,54.8077,146800.0
2014-12-16 09:35:00,71.6,71.98,71.6,71.83,79200.0,54.8077,55.0985,54.8077,54.9837,79200.0
2014-12-16 09:40:00,71.84,72.09,71.84,72.06,56200.0,54.9914,55.1827,54.9914,55.1598,56200.0
2014-12-16 09:45:00,72.07,72.17,71.97,72.16,121600.0,55.1674,55.244,55.0909,55.2363,121600.0
2014-12-16 09:50:00,72.16,72.4,72.16,72.36,121600.0,55.2363,55.42,55.2363,55.3894,121600.0
2014-12-16 09:55:00,72.37,72.39,72.29,72.33,138400.0,55.3971,55.4124,55.3358,55.3665,138400.0
2014-12-16 10:00:00,72.33,72.36,72.14,72.22,69200.0,55.3665,55.3894,55.221,55.2823,69200.0
2014-12-16 10:05:00,72.23,72.29,71.96,71.97,56500.0,55.2899,55.3358,55.0832,55.0909,56500.0
2014-12-16 10:10:00,71.98,71.99,71.84,71.87,39900.0,55.0985,55.1062,54.9914,55.0143,39900.0
2014-12-16 10:15:00,71.86,72.36,71.82,72.29,66200.0,55.0067,55.3894,54.9761,55.3358,66200.0
2014-12-16 10:20:00,72.28,72.35,72.1,72.34,48600.0,55.3282,55.3818,55.1904,55.3741,48600.0
2014-12-16 10:25:00,72.34,72.38,72.28,72.33,54100.0,55.3741,55.4047,55.3282,55.3665,54100.0
2014-12-16 10:30:00,72.33,72.36,72.07,72.08,59800.0,55.3665,55.3894,55.1674,55.1751,59800.0
2014-12-16 10:35:00,72.08,72.23,72.05,72.23,51500.0,55.1751,55.2899,55.1521,55.2899,51500.0
2014-12-16 10:40:00,72.24,72.24,72.06,72.16,48400.0,55.2976,55.2976,55.1598,55.2363,48400.0
2014-12-16 10:45:00,72.16,72.36,72.15,72.23,49700.0,55.2363,55.3894,55.2287,55.2899,49700.0
2014-12-16 10:50:00,72.24,72.38,72.21,72.37,53900.0,55.2976,55.4047,55.2746,55.3971,53900.0
2014-12-16 10:55:00,72.36,72.5,72.34,72.4,86700.0,55.3894,55.4966,55.3741,55.42,86700.0
2014-12-16 11:00:00,72.41,72.45,72.31,72.33,46600.0,55.4277,55.4583,55.3512,55.3665,46600.0
2014-12-16 11:05:00,72.32,72.35,72.22,72.23,41400.0,55.3588,55.3818,55.2823,55.2899,41400.0
2014-12-16 11:10:00,72.23,72.42,72.22,72.42,47700.0,55.2899,55.4354,55.2823,55.4354,47700.0
2014-12-16 11:15:00,72.43,72.68,72.43,72.67,76100.0,55.443,55.6344,55.443,55.6267,76100.0
2014-12-16 11:20:00,72.67,72.74,72.64,72.72,68200.0,55.6267,55.6803,55.6038,55.665,68200.0
2014-12-16 11:25:00,72.71,73.02,72.42,72.94,157400.0,55.6573,55.8946,55.4354,55.8334,157400.0
2014-12-16 11:30:00,72.94,72.96,72.82,72.83,116500.0,55.8334,55.8487,55.7415,55.7492,116500.0
2014-12-16 11:35:00,72.85,72.89,72.78,72.78,46600.0,55.7645,55.7951,55.7109,55.7109,46600.0
2014-12-16 11:40:00,72.79,72.81,72.73,72.77,33700.0,55.7186,55.7339,55.6726,55.7033,33700.0
2014-12-16 11:45:00,72.77,72.79,72.62,72.63,45200.0,55.7033,55.7186,55.5884,55.5961,45200.0
2014-12-16 11:50:00,72.63,72.75,72.62,72.63,41000.0,55.5961,55.688,55.5884,55.5961,41000.0
2014-12-16 11:55:00,72.61,72.62,72.52,72.6,31900.0,55.5808,55.5884,55.5119,55.5731,31900.0
2014-12-16 12:00:00,72.61,72.7,72.53,72.58,53400.0,55.5808,55.6497,55.5196,55.5578,53400.0
2014-12-16 12:05:00,72.58,72.65,72.56,72.62,30300.0,55.5578,55.6114,55.5425,55.5884,30300.0
2014-12-16 12:10:00,72.62,72.67,72.47,72.47,38400.0,55.5884,55.6267,55.4736,55.4736,38400.0
2014-12-16 12:15:00,72.47,72.57,72.45,72.48,39900.0,55.4736,55.5502,55.4583,55.4813,39900.0
2014-12-16 12:20:00,72.49,72.55,72.42,72.48,26200.0,55.4889,55.5349,55.4354,55.4813,26200.0
2014-12-16 12:25:00,72.49,72.59,72.49,72.58,34800.0,55.4889,55.5655,55.4889,55.5578,34800.0
2014-12-16 12:30:00,72.57,72.59,72.51,72.53,215900.0,55.5502,55.5655,55.5042,55.5196,215900.0
2014-12-16 12:35:00,72.52,72.6,72.5,72.54,67900.0,55.5119,55.5731,55.4966,55.5272,67900.0
2014-12-16 12:40:00,72.55,72.6,72.44,72.44,46000.0,55.5349,55.5731,55.4507,55.4507,46000.0
2014-12-16 12:45:00,72.44,72.44,72.31,72.4,30900.0,55.4507,55.4507,55.3512,55.42,30900.0
2014-12-16 12:50:00,72.4,72.47,72.33,72.37,38600.0,55.42,55.4736,55.3665,55.3971,38600.0
2014-12-16 12:55:00,72.37,72.41,72.28,72.28,90000.0,55.3971,55.4277,55.3282,55.3282,90000.0
2014-12-16 13:00:00,72.28,72.46,72.28,72.45,33800.0,55.3282,55.466,55.3282,55.4583,33800.0
2014-12-16 13:05:00,72.45,72.46,72.31,72.33,29200.0,55.4583,55.466,55.3512,55.3665,29200.0
2014-12-16 13:10:00,72.34,72.34,72.05,72.14,193000.0,55.3741,55.3741,55.1521,55.221,193000.0
2014-12-16 13:15:00,72.14,72.22,71.97,72.04,132900.0,55.221,55.2823,55.0909,55.1445,132900.0
2014-12-16 13:20:00,72.04,72.13,71.99,72.02,49100.0,55.1445,55.2134,55.1062,55.1292,49100.0
2014-12-16 13:25:00,72.02,72.14,71.98,72.06,59900.0,55.1292,55.221,55.0985,55.1598,59900.0
2014-12-16 13:30:00,72.05,72.14,71.91,72.07,62300.0,55.1521,55.221,55.045,55.1674,62300.0
2014-12-16 13:35:00,72.09,72.21,72.07,72.2,36100.0,55.1827,55.2746,55.1674,55.2669,36100.0
2014-12-16 13:40:00,72.2,72.33,72.16,72.27,75600.0,55.2669,55.3665,55.2363,55.3205,75600.0
2014-12-16 13:45:00,72.27,72.28,72.09,72.14,148300.0,55.3205,55.3282,55.1827,55.221,148300.0
2014-12-16 13:50:00,72.15,72.3,72.15,72.26,39900.0,55.2287,55.3435,55.2287,55.3129,39900.0
2014-12-16 13:55:00,72.28,72.31,72.21,72.24,25500.0,55.3282,55.3512,55.2746,55.2976,25500.0
2014-12-16 14:00:00,72.24,72.29,72.14,72.18,93800.0,55.2976,55.3358,55.221,55.2516,93800.0
2014-12-16 14:05:00,72.18,72.37,72.18,72.36,83700.0,55.2516,55.3971,55.2516,55.3894,83700.0
2014-12-16 14:10:00,72.35,72.37,72.22,72.35,117600.0,55.3818,55.3971,55.2823,55.3818,117600.0
2014-12-16 14:15:00,72.33,72.34,72.23,72.29,108700.0,55.3665,55.3741,55.2899,55.3358,108700.0
2014-12-16 14:20:00,72.3,72.37,72.28,72.31,30000.0,55.3435,55.3971,55.3282,55.3512,30000.0
2014-12-16 14:25:00,72.3,72.38,72.29,72.34,24400.0,55.3435,55.4047,55.3358,55.3741,24400.0
2014-12-16 14:30:00,72.34,72.41,72.3,72.31,27700.0,55.3741,55.4277,55.3435,55.3512,27700.0
2014-12-16 14:35:00,72.32,72.32,72.21,72.24,71800.0,55.3588,55.3588,55.2746,55.2976,71800.0
2014-12-16 14:40:00,72.25,72.37,72.22,72.28,45700.0,55.3052,55.3971,55.2823,55.3282,45700.0
2014-12-16 14:45:00,72.28,72.3,72.22,72.24,59900.0,55.3282,55.3435,55.2823,55.2976,59900.0
2014-12-16 14:50:00,72.23,72.23,72.03,72.14,66800.0,55.2899,55.2899,55.1368,55.221,66800.0
2014-12-16 14:55:00,72.13,72.14,72.05,72.13,109700.0,55.2134,55.221,55.1521,55.2134,109700.0
2014-12-16 15:00:00,72.12,72.18,72.02,72.11,68500.0,55.2057,55.2516,55.1292,55.1981,68500.0
2014-12-16 15:05:00,72.11,72.23,72.04,72.19,83900.0,55.1981,55.2899,55.1445,55.2593,83900.0
2014-12-16 15:10:00,72.18,72.2,72.02,72.05,47100.0,55.2516,55.2669,55.1292,55.1521,47100.0
2014-12-16 15:15:00,72.05,72.11,72.01,72.08,45700.0,55.1521,55.1981,55.1215,55.1751,45700.0
2014-12-16 15:20:00,72.09,72.09,71.94,71.98,54000.0,55.1827,55.1827,55.0679,55.0985,54000.0
2014-12-16 15:25:00,71.98,71.98,71.83,71.83,97500.0,55.0985,55.0985,54.9837,54.9837,97500.0
2014-12-16 15:30:00,71.83,72.05,71.78,71.94,95300.0,54.9837,55.1521,54.9455,55.0679,95300.0
2014-12-16 15:35:00,71.95,71.98,71.72,71.76,84600.0,55.0756,55.0985,54.8995,54.9301,84600.0
2014-12-16 15:40:00,71.76,71.78,71.53,71.61,93400.0,54.9301,54.9455,54.7541,54.8153,93400.0
2014-12-16 15:45:00,71.61,71.72,71.54,71.67,138500.0,54.8153,54.8995,54.7617,54.8613,138500.0
2014-12-16 15:50:00,71.67,71.67,71.45,71.59,169300.0,54.8613,54.8613,54.6928,54.8,169300.0
2014-12-16 15:55:00,71.59,71.59,71.34,71.37,266800.0,54.8,54.8,54.6086,54.6316,266800.0
2014-12-17 09:30:00,71.75,71.98,71.63,71.63,246000.0,54.9225,55.0985,54.8306,54.8306,246000.0
2014-12-17 09:35:00,71.63,72.23,71.63,72.18,57300.0,54.8306,55.2899,54.8306,55.2516,57300.0
2014-12-17 09:40:00,72.15,72.27,71.99,72.23,113900.0,55.2287,55.3205,55.1062,55.2899,113900.0
2014-12-17 09:45:00,72.23,72.3,72.12,72.19,96400.0,55.2899,55.3435,55.2057,55.2593,96400.0
2014-12-17 09:50:00,72.2,72.47,72.18,72.43,89900.0,55.2669,55.4736,55.2516,55.443,89900.0
2014-12-17 09:55:00,72.44,72.53,72.33,72.5,55300.0,55.4507,55.5196,55.3665,55.4966,55300.0
2014-12-17 10:00:00,72.51,72.51,72.18,72.22,85600.0,55.5042,55.5042,55.2516,55.2823,85600.0
2014-12-17 10:05:00,72.22,72.23,72.1,72.15,92100.0,55.2823,55.2899,55.1904,55.2287,92100.0
2014-12-17 10:10:00,72.17,72.25,72.09,72.23,65900.0,55.244,55.3052,55.1827,55.2899,65900.0
2014-12-17 10:15:00,72.23,72.23,71.9,71.97,77900.0,55.2899,55.2899,55.0373,55.0909,77900.0
2014-12-17 10:20:00,71.97,71.99,71.87,71.91,105400.0,55.0909,55.1062,55.0143,55.045,105400.0
2014-12-17 10:25:00,71.91,71.91,71.82,71.9,64800.0,55.045,55.045,54.9761,55.0373,64800.0
2014-12-17 10:30:00,71.89,71.89,71.78,71.85,210000.0,55.0297,55.0297,54.9455,54.999,210000.0
2014-12-17 10:35:00,71.86,71.89,71.76,71.79,230400.0,55.0067,55.0297,54.9301,54.9531,230400.0
2014-12-17 10:40:00,71.79,71.82,71.71,71.77,96400.0,54.9531,54.9761,54.8919,54.9378,96400.0
2014-12-17 10:45:00,71.78,71.82,71.71,71.73,36400.0,54.9455,54.9761,54.8919,54.9072,36400.0
2014-12-17 10:50:00,71.74,71.75,71.64,71.65,60400.0,54.9148,54.9225,54.8383,54.8459,60400.0
2014-12-17 10:55:00,71.66,71.77,71.59,71.6,53900.0,54.8536,54.9378,54.8,54.8077,53900.0
2014-12-17 11:00:00,71.61,71.7,71.57,71.66,41200.0,54.8153,54.8842,54.7847,54.8536,41200.0
2014-12-17 11:05:00,71.65,71.79,71.64,71.75,33800.0,54.8459,54.9531,54.8383,54.9225,33800.0
2014-12-17 11:10:00,71.75,71.81,71.75,71.78,52000.0,54.9225,54.9684,54.9225,54.9455,52000.0
2014-12-17 11:15:00,71.78,71.81,71.69,71.8,26900.0,54.9455,54.9684,54.8766,54.9608,26900.0
2014-12-17 11:20:00,71.8,71.82,71.74,71.79,56700.0,54.9608,54.9761,54.9148,54.9531,56700.0
2014-12-17 11:25:00,71.78,71.84,71.75,71.78,65900.0,54.9455,54.9914,54.9225,54.9455,65900.0
2014-12-17 11:30:00,71.78,71.82,71.65,71.72,198900.0,54.9455,54.9761,54.8459,54.8995,198900.0
2014-12-17 11:35:00,71.73,71.93,71.73,71.88,66300.0,54.9072,55.0603,54.9072,55.022,66300.0
2014-12-17 11:40:00,71.89,71.9,71.85,71.87,59000.0,55.0297,55.0373,54.999,55.0143,59000.0
2014-12-17 11:45:00,71.87,71.92,71.81,71.84,57900.0,55.0143,55.0526,54.9684,54.9914,57900.0
2014-12-17 11:50:00,71.84,71.88,71.82,71.88,83900.0,54.9914,55.022,54.9761,55.022,83900.0
2014-12-17 11:55:00,71.88,72.01,71.86,71.99,113400.0,55.022,55.1215,55.0067,55.1062,113400.0
2014-12-17 12:00:00,72.0,72.01,71.95,71.99,77200.0,55.1139,55.1215,55.0756,55.1062,77200.0
2014-12-17 12:05:00,72.0,72.02,71.91,71.99,71600.0,55.1139,55.1292,55.045,55.1062,71600.0
2014-12-17 12:10:00,71.98,71.99,71.9,71.93,24100.0,55.0985,55.1062,55.0373,55.0603,24100.0
2014-12-17 12:15:00,71.93,71.99,71.82,71.83,31000.0,55.0603,55.1062,54.9761,54.9837,31000.0
2014-12-17 12:20:00,71.84,71.87,71.73,71.75,32200.0,54.9914,55.0143,54.9072,54.9225,32200.0
2014-12-17 12:25:00,71.75,71.77,71.63,71.65,57400.0,54.9225,54.9378,54.8306,54.8459,57400.0
2014-12-17 12:30:00,71.66,71.82,71.66,71.75,23100.0,54.8536,54.9761,54.8536,54.9225,23100.0
2014-12-17 12:35:00,71.75,71.82,71.7,71.72,51400.0,54.9225,54.9761,54.8842,54.8995,51400.0
2014-12-17 12:40:00,71.72,71.77,71.7,71.75,37400.0,54.8995,54.9378,54.8842,54.9225,37400.0
2014-12-17 12:45:00,71.75,71.82,71.72,71.79,32000.0,54.9225,54.9761,54.8995,54.9531,32000.0
2014-12-17 12:50:00,71.8,71.91,71.79,71.82,50700.0,54.9608,55.045,54.9531,54.9761,50700.0
2014-12-17 12:55:00,71.81,71.88,71.81,71.87,52700.0,54.9684,55.022,54.9684,55.0143,52700.0
2014-12-17 13:00:00,71.87,71.92,71.85,71.88,54100.0,55.0143,55.0526,54.999,55.022,54100.0
2014-12-17 13:05:00,71.88,71.9,71.81,71.87,39700.0,55.022,55.0373,54.9684,55.0143,39700.0
2014-12-17 13:10:00,71.88,71.89,71.82,71.84,36800.0,55.022,55.0297,54.9761,54.9914,36800.0
2014-12-17 13:15:00,71.85,71.92,71.84,71.91,86200.0,54.999,55.0526,54.9914,55.045,86200.0
2014-12-17 13:20:00,71.92,71.95,71.8,71.81,49600.0,55.0526,55.0756,54.9608,54.9684,49600.0
2014-12-17 13:25:00,71.8,71.86,71.78,71.82,28300.0,54.9608,55.0067,54.9455,54.9761,28300.0
2014-12-17 13:30:00,71.83,71.91,71.79,71.87,32900.0,54.9837,55.045,54.9531,55.0143,32900.0
2014-12-17 13:35:00,71.86,71.89,71.81,71.86,29500.0,55.0067,55.0297,54.9684,55.0067,29500.0
2014-12-17 13:40:00,71.87,71.89,71.82,71.87,98900.0,55.0143,55.0297,54.9761,55.0143,98900.0
2014-12-17 13:45:00,71.86,71.94,71.86,71.88,101300.0,55.0067,55.0679,55.0067,55.022,101300.0
2014-12-17 13:50:00,71.87,71.91,71.83,71.86,34300.0,55.0143,55.045,54.9837,55.0067,34300.0
2014-12-17 13:55:00,71.85,72.01,71.84,72.01,84700.0,54.999,55.1215,54.9914,55.1215,84700.0
2014-12-17 14:00:00,72.02,72.78,71.97,72.52,152800.0,55.1292,55.7109,55.0909,55.5119,152800.0
2014-12-17 14:05:00,72.53,72.55,72.15,72.35,123300.0,55.5196,55.5349,55.2287,55.3818,123300.0
2014-12-17 14:10:00,72.34,72.61,72.3,72.53,109600.0,55.3741,55.5808,55.3435,55.5196,109600.0
2014-12-17 14:15:00,72.54,72.55,72.44,72.47,76800.0,55.5272,55.5349,55.4507,55.4736,76800.0
2014-12-17 14:20:00,72.46,72.52,72.34,72.52,63900.0,55.466,55.5119,55.3741,55.5119,63900.0
2014-12-17 14:25:00,72.52,72.52,72.42,72.46,82300.0,55.5119,55.5119,55.4354,55.466,82300.0
2014-12-17 14:30:00,72.45,72.5,72.26,72.37,123000.0,55.4583,55.4966,55.3129,55.3971,123000.0
2014-12-17 14:35:00,72.37,72.55,72.34,72.53,138300.0,55.3971,55.5349,55.3741,55.5196,138300.0
2014-12-17 14:40:00,72.52,72.52,72.07,72.26,154300.0,55.5119,55.5119,55.1674,55.3129,154300.0
2014-12-17 14:45:00,72.27,72.3,72.08,72.15,104700.0,55.3205,55.3435,55.1751,55.2287,104700.0
2014-12-17 14:50:00,72.14,72.26,72.08,72.23,137700.0,55.221,55.3129,55.1751,55.2899,137700.0
2014-12-17 14:55:00,72.23,72.25,72.07,72.1,88100.0,55.2899,55.3052,55.1674,55.1904,88100.0
2014-12-17 15:00:00,72.12,72.14,71.84,71.99,145600.0,55.2057,55.221,54.9914,55.1062,145600.0
2014-12-17 15:05:00,72.0,72.11,71.96,72.08,90700.0,55.1139,55.1981,55.0832,55.1751,90700.0
2014-12-17 15:10:00,72.09,72.28,72.05,72.27,75900.0,55.1827,55.3282,55.1521,55.3205,75900.0
2014-12-17 15:15:00,72.28,72.32,72.17,72.29,104300.0,55.3282,55.3588,55.244,55.3358,104300.0
2014-12-17 15:20:00,72.28,72.3,72.17,72.22,114100.0,55.3282,55.3435,55.244,55.2823,114100.0
2014-12-17 15:25:00,72.22,72.47,72.17,72.46,137900.0,55.2823,55.4736,55.244,55.466,137900.0
2014-12-17 15:30:00,72.46,72.53,72.42,72.51,171500.0,55.466,55.5196,55.4354,55.5042,171500.0
2014-12-17 15:35:00,72.5,72.51,72.38,72.45,134100.0,55.4966,55.5042,55.4047,55.4583,134100.0
2014-12-17 15:40:00,72.45,72.57,72.44,72.54,251100.0,55.4583,55.5502,55.4507,55.5272,251100.0
2014-12-17 15:45:00,72.54,72.67,72.51,72.59,153700.0,55.5272,55.6267,55.5042,55.5655,153700.0
2014-12-17 15:50:00,72.6,72.71,72.49,72.51,238300.0,55.5731,55.6573,55.4889,55.5042,238300.0
2014-12-17 15:55:00,72.51,72.69,72.5,72.68,195600.0,55.5042,55.642,55.4966,55.6344,195600.0
2014-12-18 09:30:00,73.73,73.99,73.45,73.56,146700.0,56.4381,56.6371,56.2238,56.308,146700.0
2014-12-18 09:35:00,73.56,73.72,73.4,73.6,57800.0,56.308,56.4305,56.1855,56.3386,57800.0
2014-12-18 09:40:00,73.61,73.82,73.61,73.77,80600.0,56.3463,56.507,56.3463,56.4687,80600.0
2014-12-18 09:45:00,73.76,73.81,73.62,73.74,97000.0,56.4611,56.4994,56.3539,56.4458,97000.0
2014-12-18 09:50:00,73.73,73.78,73.61,73.71,52000.0,56.4381,56.4764,56.3463,56.4228,52000.0
2014-12-18 09:55:00,73.7,73.78,73.62,73.77,92700.0,56.4152,56.4764,56.3539,56.4687,92700.0
2014-12-18 10:00:00,73.77,73.85,73.66,73.84,73700.0,56.4687,56.53,56.3845,56.5223,73700.0
2014-12-18 10:05:00,73.84,73.92,73.76,73.85,75500.0,56.5223,56.5836,56.4611,56.53,75500.0
2014-12-18 10:10:00,73.86,74.0,73.84,73.97,70500.0,56.5376,56.6448,56.5223,56.6218,70500.0
2014-12-18 10:15:00,73.98,74.05,73.94,73.95,169300.0,56.6295,56.6831,56.5989,56.6065,169300.0
2014-12-18 10:20:00,73.94,74.04,73.94,74.01,69100.0,56.5989,56.6754,56.5989,56.6525,69100.0
2014-12-18 10:25:00,74.0,74.04,73.96,74.01,34500.0,56.6448,56.6754,56.6142,56.6525,34500.0
2014-12-18 10:30:00,74.02,74.04,73.95,73.97,37500.0,56.6601,56.6754,56.6065,56.6218,37500.0
2014-12-18 10:35:00,73.96,73.97,73.8,73.84,44800.0,56.6142,56.6218,56.4917,56.5223,44800.0
2014-12-18 10:40:00,73.84,73.9,73.8,73.89,42200.0,56.5223,56.5682,56.4917,56.5606,42200.0
2014-12-18 10:45:00,73.88,73.88,73.8,73.81,32500.0,56.5529,56.5529,56.4917,56.4994,32500.0
2014-12-18 10:50:00,73.8,73.87,73.74,73.75,34000.0,56.4917,56.5453,56.4458,56.4534,34000.0
2014-12-18 10:55:00,73.74,73.74,73.68,73.68,74900.0,56.4458,56.4458,56.3998,56.3998,74900.0
2014-12-18 11:00:00,73.69,73.69,73.56,73.67,31800.0,56.4075,56.4075,56.308,56.3922,31800.0
2014-12-18 11:05:00,73.68,73.69,73.49,73.52,28200.0,56.3998,56.4075,56.2544,56.2774,28200.0
2014-12-18 11:10:00,73.53,73.57,73.46,73.49,25600.0,56.285,56.3156,56.2314,56.2544,25600.0
2014-12-18 11:15:00,73.49,73.7,73.49,73.69,29600.0,56.2544,56.4152,56.2544,56.4075,29600.0
2014-12-18 11:20:00,73.69,73.7,73.63,73.64,71100.0,56.4075,56.4152,56.3616,56.3692,71100.0
2014-12-18 11:25:00,73.65,73.7,73.57,73.57,40700.0,56.3769,56.4152,56.3156,56.3156,40700.0
2014-12-18 11:30:00,73.59,73.62,73.49,73.59,30200.0,56.331,56.3539,56.2544,56.331,30200.0
2014-12-18 11:35:00,73.59,73.61,73.53,73.59,25800.0,56.331,56.3463,56.285,56.331,25800.0
2014-12-18 11:40:00,73.59,73.63,73.55,73.61,53100.0,56.331,56.3616,56.3003,56.3463,53100.0
2014-12-18 11:45:00,73.61,73.63,73.55,73.63,52900.0,56.3463,56.3616,56.3003,56.3616,52900.0
2014-12-18 11:50:00,73.63,73.75,73.62,73.75,70200.0,56.3616,56.4534,56.3539,56.4534,70200.0
2014-12-18 11:55:00,73.74,73.82,73.74,73.76,57600.0,56.4458,56.507,56.4458,56.4611,57600.0
2014-12-18 12:00:00,73.76,73.78,73.71,73.75,52100.0,56.4611,56.4764,56.4228,56.4534,52100.0
2014-12-18 12:05:00,73.75,73.86,73.74,73.82,32900.0,56.4534,56.5376,56.4458,56.507,32900.0
2014-12-18 12:10:00,73.82,73.84,73.75,73.77,30400.0,56.507,56.5223,56.4534,56.4687,30400.0
2014-12-18 12:15:00,73.77,73.84,73.74,73.77,30300.0,56.4687,56.5223,56.4458,56.4687,30300.0
2014-12-18 12:20:00,73.76,73.77,73.66,73.69,35100.0,56.4611,56.4687,56.3845,56.4075,35100.0
2014-12-18 12:25:00,73.69,73.72,73.68,73.69,32200.0,56.4075,56.4305,56.3998,56.4075,32200.0
2014-12-18 12:30:00,73.69,73.71,73.63,73.69,48600.0,56.4075,56.4228,56.3616,56.4075,48600.0
2014-12-18 12:35:00,73.7,73.73,73.62,73.62,25800.0,56.4152,56.4381,56.3539,56.3539,25800.0
2014-12-18 12:40:00,73.61,73.69,73.6,73.69,33200.0,56.3463,56.4075,56.3386,56.4075,33200.0
2014-12-18 12:45:00,73.68,73.82,73.66,73.8,24300.0,56.3998,56.507,56.3845,56.4917,24300.0
2014-12-18 12:50:00,73.79,73.88,73.78,73.79,34900.0,56.484,56.5529,56.4764,56.484,34900.0
2014-12-18 12:55:00,73.79,73.83,73.75,73.81,30700.0,56.484,56.5147,56.4534,56.4994,30700.0
2014-12-18 13:00:00,73.81,73.82,73.76,73.81,33100.0,56.4994,56.507,56.4611,56.4994,33100.0
2014-12-18 13:05:00,73.81,73.83,73.75,73.76,24200.0,56.4994,56.5147,56.4534,56.4611,24200.0
2014-12-18 13:10:00,73.76,73.77,73.67,73.7,45200.0,56.4611,56.4687,56.3922,56.4152,45200.0
2014-12-18 13:15:00,73.71,73.76,73.68,73.76,44000.0,56.4228,56.4611,56.3998,56.4611,44000.0
2014-12-18 13:20:00,73.76,73.87,73.75,73.85,46000.0,56.4611,56.5453,56.4534,56.53,46000.0
2014-12-18 13:25:00,73.86,73.88,73.8,73.85,61600.0,56.5376,56.5529,56.4917,56.53,61600.0
2014-12-18 13:30:00,73.85,73.91,73.82,73.9,66400.0,56.53,56.5759,56.507,56.5682,66400.0
2014-12-18 13:35:00,73.9,73.92,73.84,73.85,32600.0,56.5682,56.5836,56.5223,56.53,32600.0
2014-12-18 13:40:00,73.84,73.86,73.78,73.81,52100.0,56.5223,56.5376,56.4764,56.4994,52100.0
2014-12-18 13:45:00,73.8,73.89,73.79,73.85,27600.0,56.4917,56.5606,56.484,56.53,27600.0
2014-12-18 13:50:00,73.84,73.94,73.84,73.93,18900.0,56.5223,56.5989,56.5223,56.5912,18900.0
2014-12-18 13:55:00,73.92,74.0,73.91,73.91,100300.0,56.5836,56.6448,56.5759,56.5759,100300.0
2014-12-18 14:00:00,73.91,73.97,73.84,73.91,64900.0,56.5759,56.6218,56.5223,56.5759,64900.0
2014-12-18 14:05:00,73.91,73.92,73.81,73.85,60400.0,56.5759,56.5836,56.4994,56.53,60400.0
2014-12-18 14:10:00,73.84,73.88,73.82,73.86,45400.0,56.5223,56.5529,56.507,56.5376,45400.0
2014-12-18 14:15:00,73.86,73.88,73.81,73.87,61600.0,56.5376,56.5529,56.4994,56.5453,61600.0
2014-12-18 14:20:00,73.87,73.87,73.78,73.78,54400.0,56.5453,56.5453,56.4764,56.4764,54400.0
2014-12-18 14:25:00,73.77,73.81,73.72,73.72,49200.0,56.4687,56.4994,56.4305,56.4305,49200.0
2014-12-18 14:30:00,73.73,73.86,73.69,73.85,177700.0,56.4381,56.5376,56.4075,56.53,177700.0
2014-12-18 14:35:00,73.85,74.0,73.84,73.99,59200.0,56.53,56.6448,56.5223,56.6371,59200.0
2014-12-18 14:40:00,73.99,74.05,73.98,74.03,52000.0,56.6371,56.6831,56.6295,56.6678,52000.0
2014-12-18 14:45:00,74.02,74.05,73.94,73.95,70600.0,56.6601,56.6831,56.5989,56.6065,70600.0
2014-12-18 14:50:00,73.95,74.05,73.93,74.02,58900.0,56.6065,56.6831,56.5912,56.6601,58900.0
2014-12-18 14:55:00,74.01,74.07,73.97,74.04,64000.0,56.6525,56.6984,56.6218,56.6754,64000.0
2014-12-18 15:00:00,74.04,74.12,74.0,74.1,78400.0,56.6754,56.7367,56.6448,56.7213,78400.0
2014-12-18 15:05:00,74.11,74.2,74.1,74.13,92300.0,56.729,56.7979,56.7213,56.7443,92300.0
2014-12-18 15:10:00,74.13,74.22,74.11,74.2,89200.0,56.7443,56.8132,56.729,56.7979,89200.0
2014-12-18 15:15:00,74.21,74.23,74.15,74.16,61200.0,56.8055,56.8209,56.7596,56.7673,61200.0
2014-12-18 15:20:00,74.16,74.19,74.1,74.11,77000.0,56.7673,56.7902,56.7213,56.729,77000.0
2014-12-18 15:25:00,74.12,74.18,74.11,74.15,91400.0,56.7367,56.7826,56.729,56.7596,91400.0
2014-12-18 15:30:00,74.16,74.28,74.15,74.2,99000.0,56.7673,56.8591,56.7596,56.7979,99000.0
2014-12-18 15:35:00,74.2,74.31,74.18,74.28,84100.0,56.7979,56.8821,56.7826,56.8591,84100.0
2014-12-18 15:40:00,74.28,74.36,74.28,74.34,142300.0,56.8591,56.9204,56.8591,56.9051,142300.0
2014-12-18 15:45:00,74.34,74.37,74.28,74.37,207900.0,56.9051,56.928,56.8591,56.928,207900.0
2014-12-18 15:50:00,74.37,74.54,74.36,74.54,223500.0,56.928,57.0582,56.9204,57.0582,223500.0
2014-12-18 15:55:00,74.54,74.68,74.5,74.68,509300.0,57.0582,57.1653,57.0275,57.1653,509300.0
2014-12-19 09:30:00,74.66,74.99,74.46,74.87,1426800.0,57.15,57.4026,56.9969,57.3108,1426800.0
2014-12-19 09:35:00,74.92,75.0,74.7,74.72,94500.0,57.349,57.4103,57.1806,57.1959,94500.0
2014-12-19 09:40:00,74.72,74.72,74.37,74.37,85600.0,57.1959,57.1959,56.928,56.928,85600.0
2014-12-19 09:45:00,74.36,74.53,74.33,74.42,70400.0,56.9204,57.0505,56.8974,56.9663,70400.0
2014-12-19 09:50:00,74.43,74.45,74.16,74.19,127600.0,56.9739,56.9893,56.7673,56.7902,127600.0
2014-12-19 09:55:00,74.16,74.19,74.06,74.16,103400.0,56.7673,56.7902,56.6907,56.7673,103400.0
2014-12-19 10:00:00,74.16,74.32,74.12,74.23,124400.0,56.7673,56.8897,56.7367,56.8209,124400.0
2014-12-19 10:05:00,74.23,74.28,74.19,74.27,70200.0,56.8209,56.8591,56.7902,56.8515,70200.0
2014-12-19 10:10:00,74.26,74.33,74.24,74.28,99700.0,56.8438,56.8974,56.8285,56.8591,99700.0
2014-12-19 10:15:00,74.29,74.29,74.18,74.2,146000.0,56.8668,56.8668,56.7826,56.7979,146000.0
2014-12-19 10:20:00,74.2,74.29,74.15,74.28,52400.0,56.7979,56.8668,56.7596,56.8591,52400.0
2014-12-19 10:25:00,74.27,74.54,74.26,74.53,94900.0,56.8515,57.0582,56.8438,57.0505,94900.0
2014-12-19 10:30:00,74.52,74.57,74.38,74.39,69200.0,57.0428,57.0811,56.9357,56.9433,69200.0
2014-12-19 10:35:00,74.39,74.42,74.34,74.41,60200.0,56.9433,56.9663,56.9051,56.9586,60200.0
2014-12-19 10:40:00,74.42,74.48,74.39,74.45,59600.0,56.9663,57.0122,56.9433,56.9893,59600.0
2014-12-19 10:45:00,74.45,74.45,74.39,74.44,55200.0,56.9893,56.9893,56.9433,56.9816,55200.0
2014-12-19 10:50:00,74.44,74.46,74.39,74.41,64200.0,56.9816,56.9969,56.9433,56.9586,64200.0
2014-12-19 10:55:00,74.42,74.46,74.41,74.45,39900.0,56.9663,56.9969,56.9586,56.9893,39900.0
2014-12-19 11:00:00,74.45,74.45,74.31,74.33,40800.0,56.9893,56.9893,56.8821,56.8974,40800.0
2014-12-19 11:05:00,74.32,74.32,74.21,74.22,25600.0,56.8897,56.8897,56.8055,56.8132,25600.0
2014-12-19 11:10:00,74.23,74.34,74.2,74.34,27000.0,56.8209,56.9051,56.7979,56.9051,27000.0
2014-12-19 11:15:00,74.34,74.4,74.24,74.26,43600.0,56.9051,56.951,56.8285,56.8438,43600.0
2014-12-19 11:20:00,74.25,74.35,74.24,74.29,41600.0,56.8362,56.9127,56.8285,56.8668,41600.0
2014-12-19 11:25:00,74.29,74.38,74.28,74.3,83800.0,56.8668,56.9357,56.8591,56.8744,83800.0
2014-12-19 11:30:00,74.29,74.34,74.21,74.24,52100.0,56.8668,56.9051,56.8055,56.8285,52100.0
2014-12-19 11:35:00,74.24,74.27,74.19,74.23,37100.0,56.8285,56.8515,56.7902,56.8209,37100.0
2014-12-19 11:40:00,74.23,74.28,74.2,74.25,23100.0,56.8209,56.8591,56.7979,56.8362,23100.0
2014-12-19 11:45:00,74.25,74.26,74.21,74.22,17800.0,56.8362,56.8438,56.8055,56.8132,17800.0
2014-12-19 11:50:00,74.21,74.35,74.21,74.32,49400.0,56.8055,56.9127,56.8055,56.8897,49400.0
2014-12-19 11:55:00,74.31,74.35,74.3,74.32,65400.0,56.8821,56.9127,56.8744,56.8897,65400.0
2014-12-19 12:00:00,74.31,74.33,74.25,74.32,30500.0,56.8821,56.8974,56.8362,56.8897,30500.0
2014-12-19 12:05:00,74.32,74.36,74.29,74.35,20600.0,56.8897,56.9204,56.8668,56.9127,20600.0
2014-12-19 12:10:00,74.35,74.39,74.34,74.34,48900.0,56.9127,56.9433,56.9051,56.9051,48900.0
2014-12-19 12:15:00,74.33,74.37,74.32,74.34,49200.0,56.8974,56.928,56.8897,56.9051,49200.0
2014-12-19 12:20:00,74.34,74.34,74.24,74.26,31900.0,56.9051,56.9051,56.8285,56.8438,31900.0
2014-12-19 12:25:00,74.26,74.35,74.25,74.34,25600.0,56.8438,56.9127,56.8362,56.9051,25600.0
2014-12-19 12:30:00,74.33,74.34,74.2,74.22,36200.0,56.8974,56.9051,56.7979,56.8132,36200.0
2014-12-19 12:35:00,74.22,74.24,74.18,74.22,25400.0,56.8132,56.8285,56.7826,56.8132,25400.0
2014-12-19 12:40:00,74.21,74.23,74.16,74.18,24300.0,56.8055,56.8209,56.7673,56.7826,24300.0
2014-12-19 12:45:00,74.17,74.22,74.17,74.18,20700.0,56.7749,56.8132,56.7749,56.7826,20700.0
2014-12-19 12:50:00,74.17,74.26,74.17,74.23,23300.0,56.7749,56.8438,56.7749,56.8209,23300.0
2014-12-19 12:55:00,74.23,74.26,74.19,74.2,56500.0,56.8209,56.8438,56.7902,56.7979,56500.0
2014-12-19 13:00:00,74.2,74.23,74.17,74.22,27200.0,56.7979,56.8209,56.7749,56.8132,27200.0
2014-12-19 13:05:00,74.22,74.26,74.18,74.25,38400.0,56.8132,56.8438,56.7826,56.8362,38400.0
2014-12-19 13:10:00,74.24,74.25,74.21,74.22,30500.0,56.8285,56.8362,56.8055,56.8132,30500.0
2014-12-19 13:15:00,74.22,74.26,74.21,74.23,34000.0,56.8132,56.8438,56.8055,56.8209,34000.0
2014-12-19 13:20:00,74.23,74.25,74.19,74.23,21800.0,56.8209,56.8362,56.7902,56.8209,21800.0
2014-12-19 13:25:00,74.23,74.26,74.18,74.2,42900.0,56.8209,56.8438,56.7826,56.7979,42900.0
2014-12-19 13:30:00,74.21,74.21,74.1,74.1,31100.0,56.8055,56.8055,56.7213,56.7213,31100.0
2014-12-19 13:35:00,74.11,74.12,74.04,74.04,38600.0,56.729,56.7367,56.6754,56.6754,38600.0
2014-12-19 13:40:00,74.05,74.1,74.0,74.09,59600.0,56.6831,56.7213,56.6448,56.7137,59600.0
2014-12-19 13:45:00,74.1,74.21,74.08,74.21,38700.0,56.7213,56.8055,56.706,56.8055,38700.0
2014-12-19 13:50:00,74.2,74.27,74.2,74.26,18900.0,56.7979,56.8515,56.7979,56.8438,18900.0
2014-12-19 13:55:00,74.25,74.26,74.19,74.22,12800.0,56.8362,56.8438,56.7902,56.8132,12800.0
2014-12-19 14:00:00,74.23,74.25,74.18,74.19,49700.0,56.8209,56.8362,56.7826,56.7902,49700.0
2014-12-19 14:05:00,74.2,74.26,74.17,74.23,39100.0,56.7979,56.8438,56.7749,56.8209,39100.0
2014-12-19 14:10:00,74.23,74.24,74.2,74.22,35500.0,56.8209,56.8285,56.7979,56.8132,35500.0
2014-12-19 14:15:00,74.22,74.24,74.12,74.12,73100.0,56.8132,56.8285,56.7367,56.7367,73100.0
2014-12-19 14:20:00,74.13,74.16,74.11,74.15,130500.0,56.7443,56.7673,56.729,56.7596,130500.0
2014-12-19 14:25:00,74.16,74.18,74.13,74.16,112300.0,56.7673,56.7826,56.7443,56.7673,112300.0
2014-12-19 14:30:00,74.15,74.2,74.15,74.17,82800.0,56.7596,56.7979,56.7596,56.7749,82800.0
2014-12-19 14:35:00,74.18,74.18,74.14,74.16,52900.0,56.7826,56.7826,56.752,56.7673,52900.0
2014-12-19 14:40:00,74.16,74.33,74.15,74.33,74700.0,56.7673,56.8974,56.7596,56.8974,74700.0
2014-12-19 14:45:00,74.33,74.43,74.32,74.43,62400.0,56.8974,56.9739,56.8897,56.9739,62400.0
2014-12-19 14:50:00,74.42,74.55,74.42,74.53,161300.0,56.9663,57.0658,56.9663,57.0505,161300.0
2014-12-19 14:55:00,74.54,74.62,74.53,74.62,95500.0,57.0582,57.1194,57.0505,57.1194,95500.0
2014-12-19 15:00:00,74.63,74.63,74.52,74.53,64900.0,57.127,57.127,57.0428,57.0505,64900.0
2014-12-19 15:05:00,74.53,74.54,74.44,74.49,80600.0,57.0505,57.0582,56.9816,57.0199,80600.0
2014-12-19 15:10:00,74.48,74.54,74.38,74.5,170500.0,57.0122,57.0582,56.9357,57.0275,170500.0
2014-12-19 15:15:00,74.49,74.54,74.49,74.5,109100.0,57.0199,57.0582,57.0199,57.0275,109100.0
2014-12-19 15:20:00,74.51,74.55,74.5,74.51,106700.0,57.0352,57.0658,57.0275,57.0352,106700.0
2014-12-19 15:25:00,74.5,74.53,74.48,74.53,59500.0,57.0275,57.0505,57.0122,57.0505,59500.0
2014-12-19 15:30:00,74.53,74.59,74.51,74.57,102200.0,57.0505,57.0964,57.0352,57.0811,102200.0
2014-12-19 15:35:00,74.57,74.58,74.5,74.51,140900.0,57.0811,57.0888,57.0275,57.0352,140900.0
2014-12-19 15:40:00,74.52,74.58,74.5,74.51,140400.0,57.0428,57.0888,57.0275,57.0352,140400.0
2014-12-19 15:45:00,74.51,74.53,74.46,74.47,176500.0,57.0352,57.0505,56.9969,57.0046,176500.0
2014-12-19 15:50:00,74.46,74.52,74.43,74.47,237100.0,56.9969,57.0428,56.9739,57.0046,237100.0
2014-12-19 15:55:00,74.47,74.64,74.47,74.54,554800.0,57.0046,57.1347,57.0046,57.0582,554800.0
2014-12-22 09:30:00,74.65,74.94,74.65,74.92,217400.0,57.1424,57.3643,57.1424,57.349,217400.0
2014-12-22 09:35:00,74.93,75.0,74.84,74.9,113900.0,57.3567,57.4103,57.2878,57.3337,113900.0
2014-12-22 09:40:00,74.9,74.93,74.64,74.87,128900.0,57.3337,57.3567,57.1347,57.3108,128900.0
2014-12-22 09:45:00,74.88,74.98,74.81,74.89,103000.0,57.3184,57.395,57.2648,57.3261,103000.0
2014-12-22 09:50:00,74.9,75.03,74.83,74.84,222500.0,57.3337,57.4332,57.2801,57.2878,222500.0
2014-12-22 09:55:00,74.85,74.85,74.68,74.68,94900.0,57.2954,57.2954,57.1653,57.1653,94900.0
2014-12-22 10:00:00,74.68,74.76,74.58,74.6,141800.0,57.1653,57.2266,57.0888,57.1041,141800.0
2014-12-22 10:05:00,74.61,74.8,74.6,74.78,129000.0,57.1117,57.2572,57.1041,57.2419,129000.0
2014-12-22 10:10:00,74.78,74.97,74.77,74.81,102500.0,57.2419,57.3873,57.2342,57.2648,102500.0
2014-12-22 10:15:00,74.82,74.9,74.78,74.85,95700.0,57.2725,57.3337,57.2419,57.2954,95700.0
2014-12-22 10:20:00,74.85,74.86,74.76,74.81,63200.0,57.2954,57.3031,57.2266,57.2648,63200.0
2014-12-22 10:25:00,74.8,74.97,74.8,74.86,58200.0,57.2572,57.3873,57.2572,57.3031,58200.0
2014-12-22 10:30:00,74.87,74.94,74.79,74.82,85800.0,57.3108,57.3643,57.2495,57.2725,85800.0
2014-12-22 10:35:00,74.82,74.82,74.74,74.74,98900.0,57.2725,57.2725,57.2112,57.2112,98900.0
2014-12-22 10:40:00,74.74,74.77,74.7,74.76,73700.0,57.2112,57.2342,57.1806,57.2266,73700.0
2014-12-22 10:45:00,74.77,74.81,74.74,74.76,57700.0,57.2342,57.2648,57.2112,57.2266,57700.0
2014-12-22 10:50:00,74.77,74.86,74.71,74.82,112800.0,57.2342,57.3031,57.1883,57.2725,112800.0
2014-12-22 10:55:00,74.81,74.89,74.81,74.83,45500.0,57.2648,57.3261,57.2648,57.2801,45500.0
2014-12-22 11:00:00,74.83,74.83,74.73,74.8,63900.0,57.2801,57.2801,57.2036,57.2572,63900.0
2014-12-22 11:05:00,74.8,74.81,74.75,74.81,70700.0,57.2572,57.2648,57.2189,57.2648,70700.0
2014-12-22 11:10:00,74.81,74.81,74.76,74.8,52500.0,57.2648,57.2648,57.2266,57.2572,52500.0
2014-12-22 11:15:00,74.8,74.83,74.8,74.83,34400.0,57.2572,57.2801,57.2572,57.2801,34400.0
2014-12-22 11:20:00,74.83,74.86,74.78,74.8,55800.0,57.2801,57.3031,57.2419,57.2572,55800.0
2014-12-22 11:25:00,74.8,74.96,74.8,74.96,52400.0,57.2572,57.3796,57.2572,57.3796,52400.0
2014-12-22 11:30:00,74.95,75.0,74.95,74.99,80000.0,57.372,57.4103,57.372,57.4026,80000.0
2014-12-22 11:35:00,75.0,75.0,74.95,75.0,75100.0,57.4103,57.4103,57.372,57.4103,75100.0
2014-12-22 11:40:00,75.0,75.0,74.93,74.95,68600.0,57.4103,57.4103,57.3567,57.372,68600.0
2014-12-22 11:45:00,74.95,74.97,74.92,74.94,77100.0,57.372,57.3873,57.349,57.3643,77100.0
2014-12-22 11:50:00,74.94,74.99,74.93,74.98,51600.0,57.3643,57.4026,57.3567,57.395,51600.0
2014-12-22 11:55:00,74.98,75.09,74.98,75.08,90900.0,57.395,57.4792,57.395,57.4715,90900.0
2014-12-22 12:00:00,75.08,75.09,74.96,74.97,58300.0,57.4715,57.4792,57.3796,57.3873,58300.0
2014-12-22 12:05:00,74.97,75.14,74.97,75.14,121000.0,57.3873,57.5174,57.3873,57.5174,121000.0
2014-12-22 12:10:00,75.15,75.15,75.09,75.14,62600.0,57.5251,57.5251,57.4792,57.5174,62600.0
2014-12-22 12:15:00,75.13,75.14,75.08,75.09,65000.0,57.5098,57.5174,57.4715,57.4792,65000.0
2014-12-22 12:20:00,75.1,75.11,75.06,75.11,71200.0,57.4868,57.4945,57.4562,57.4945,71200.0
2014-12-22 12:25:00,75.11,75.11,75.08,75.11,44600.0,57.4945,57.4945,57.4715,57.4945,44600.0
2014-12-22 12:30:00,75.11,75.13,75.08,75.09,44900.0,57.4945,57.5098,57.4715,57.4792,44900.0
2014-12-22 12:35:00,75.09,75.1,75.0,75.02,42100.0,57.4792,57.4868,57.4103,57.4256,42100.0
2014-12-22 12:40:00,75.02,75.07,75.0,75.07,53500.0,57.4256,57.4638,57.4103,57.4638,53500.0
2014-12-22 12:45:00,75.07,75.09,75.03,75.08,66300.0,57.4638,57.4792,57.4332,57.4715,66300.0
2014-12-22 12:50:00,75.09,75.15,75.08,75.14,48600.0,57.4792,57.5251,57.4715,57.5174,48600.0
2014-12-22 12:55:00,75.14,75.19,75.13,75.17,44700.0,57.5174,57.5557,57.5098,57.5404,44700.0
2014-12-22 13:00:00,75.17,75.2,75.17,75.17,83500.0,57.5404,57.5634,57.5404,57.5404,83500.0
2014-12-22 13:05:00,75.18,75.19,75.15,75.17,70300.0,57.5481,57.5557,57.5251,57.5404,70300.0
2014-12-22 13:10:00,75.17,75.26,75.16,75.25,74800.0,57.5404,57.6093,57.5327,57.6016,74800.0
2014-12-22 13:15:00,75.25,75.27,75.24,75.27,37400.0,57.6016,57.6169,57.594,57.6169,37400.0
2014-12-22 13:20:00,75.26,75.37,75.26,75.35,74400.0,57.6093,57.6935,57.6093,57.6782,74400.0
2014-12-22 13:25:00,75.35,75.35,75.22,75.24,42400.0,57.6782,57.6782,57.5787,57.594,42400.0
2014-12-22 13:30:00,75.24,75.25,75.17,75.17,33400.0,57.594,57.6016,57.5404,57.5404,33400.0
2014-12-22 13:35:00,75.16,75.18,75.08,75.11,139900.0,57.5327,57.5481,57.4715,57.4945,139900.0
2014-12-22 13:40:00,75.11,75.15,75.1,75.14,141800.0,57.4945,57.5251,57.4868,57.5174,141800.0
2014-12-22 13:45:00,75.15,75.2,75.15,75.17,94400.0,57.5251,57.5634,57.5251,57.5404,94400.0
2014-12-22 13:50:00,75.17,75.18,75.12,75.14,70800.0,57.5404,57.5481,57.5021,57.5174,70800.0
2014-12-22 13:55:00,75.14,75.22,75.14,75.22,37600.0,57.5174,57.5787,57.5174,57.5787,37600.0
2014-12-22 14:00:00,75.21,75.22,75.2,75.21,34300.0,57.571,57.5787,57.5634,57.571,34300.0
2014-12-22 14:05:00,75.22,75.34,75.21,75.33,60500.0,57.5787,57.6705,57.571,57.6629,60500.0
2014-12-22 14:10:00,75.34,75.34,75.26,75.3,50900.0,57.6705,57.6705,57.6093,57.6399,50900.0
2014-12-22 14:15:00,75.3,75.32,75.24,75.24,63200.0,57.6399,57.6552,57.594,57.594,63200.0
2014-12-22 14:20:00,75.25,75.29,75.25,75.28,34000.0,57.6016,57.6323,57.6016,57.6246,34000.0
2014-12-22 14:25:00,75.29,75.31,75.25,75.29,57500.0,57.6323,57.6476,57.6016,57.6323,57500.0
2014-12-22 14:30:00,75.29,75.36,75.28,75.35,65400.0,57.6323,57.6858,57.6246,57.6782,65400.0
2014-12-22 14:35:00,75.34,75.36,75.29,75.31,62800.0,57.6705,57.6858,57.6323,57.6476,62800.0
2014-12-22 14:40:00,75.31,75.33,75.29,75.29,49700.0,57.6476,57.6629,57.6323,57.6323,49700.0
2014-12-22 14:45:00,75.3,75.34,75.28,75.3,48800.0,57.6399,57.6705,57.6246,57.6399,48800.0
2014-12-22 14:50:00,75.3,75.32,75.25,75.31,69800.0,57.6399,57.6552,57.6016,57.6476,69800.0
2014-12-22 14:55:00,75.31,75.32,75.27,75.3,57900.0,57.6476,57.6552,57.6169,57.6399,57900.0
2014-12-22 15:00:00,75.3,75.34,75.29,75.32,62000.0,57.6399,57.6705,57.6323,57.6552,62000.0
2014-12-22 15:05:00,75.33,75.36,75.32,75.32,39800.0,57.6629,57.6858,57.6552,57.6552,39800.0
2014-12-22 15:10:00,75.32,75.35,75.31,75.34,62300.0,57.6552,57.6782,57.6476,57.6705,62300.0
2014-12-22 15:15:00,75.34,75.36,75.33,75.36,62300.0,57.6705,57.6858,57.6629,57.6858,62300.0
2014-12-22 15:20:00,75.36,75.44,75.36,75.43,108800.0,57.6858,57.7471,57.6858,57.7394,108800.0
2014-12-22 15:25:00,75.44,75.51,75.43,75.51,193400.0,57.7471,57.8007,57.7394,57.8007,193400.0
2014-12-22 15:30:00,75.51,75.62,75.49,75.58,191100.0,57.8007,57.8849,57.7853,57.8542,191100.0
2014-12-22 15:35:00,75.59,75.6,75.57,75.57,119400.0,57.8619,57.8695,57.8466,57.8466,119400.0
2014-12-22 15:40:00,75.57,75.63,75.55,75.61,168000.0,57.8466,57.8925,57.8313,57.8772,168000.0
2014-12-22 15:45:00,75.61,75.64,75.52,75.63,275100.0,57.8772,57.9002,57.8083,57.8925,275100.0
2014-12-22 15:50:00,75.62,75.63,75.51,75.58,264100.0,57.8849,57.8925,57.8007,57.8542,264100.0
2014-12-22 15:55:00,75.57,75.61,75.51,75.6,420900.0,57.8466,57.8772,57.8007,57.8695,420900.0
2014-12-23 09:30:00,75.55,75.66,75.23,75.34,159400.0,57.8313,57.9155,57.5863,57.6705,159400.0
2014-12-23 09:35:00,75.32,75.33,75.04,75.05,58400.0,57.6552,57.6629,57.4409,57.4485,58400.0
2014-12-23 09:40:00,75.05,75.08,74.78,74.83,101300.0,57.4485,57.4715,57.2419,57.2801,101300.0
2014-12-23 09:45:00,74.83,74.96,74.81,74.92,83400.0,57.2801,57.3796,57.2648,57.349,83400.0
2014-12-23 09:50:00,74.92,74.99,74.86,74.87,41500.0,57.349,57.4026,57.3031,57.3108,41500.0
2014-12-23 09:55:00,74.87,74.87,74.69,74.73,76800.0,57.3108,57.3108,57.173,57.2036,76800.0
2014-12-23 10:00:00,74.75,74.84,74.58,74.7,73300.0,57.2189,57.2878,57.0888,57.1806,73300.0
2014-12-23 10:05:00,74.7,74.71,74.52,74.69,143200.0,57.1806,57.1883,57.0428,57.173,143200.0
2014-12-23 10:10:00,74.69,74.71,74.47,74.47,47300.0,57.173,57.1883,57.0046,57.0046,47300.0
2014-12-23 10:15:00,74.48,74.52,74.36,74.38,53300.0,57.0122,57.0428,56.9204,56.9357,53300.0
2014-12-23 10:20:00,74.38,74.4,74.27,74.35,92800.0,56.9357,56.951,56.8515,56.9127,92800.0
2014-12-23 10:25:00,74.36,74.38,74.22,74.23,73200.0,56.9204,56.9357,56.8132,56.8209,73200.0
2014-12-23 10:30:00,74.24,74.24,74.13,74.21,97500.0,56.8285,56.8285,56.7443,56.8055,97500.0
2014-12-23 10:35:00,74.21,74.25,74.0,74.02,153300.0,56.8055,56.8362,56.6448,56.6601,153300.0
2014-12-23 10:40:00,74.03,74.03,73.89,73.94,90200.0,56.6678,56.6678,56.5606,56.5989,90200.0
2014-12-23 10:45:00,73.94,74.13,73.92,74.12,84100.0,56.5989,56.7443,56.5836,56.7367,84100.0
2014-12-23 10:50:00,74.11,74.34,74.09,74.33,97800.0,56.729,56.9051,56.7137,56.8974,97800.0
2014-12-23 10:55:00,74.34,74.38,74.29,74.29,77800.0,56.9051,56.9357,56.8668,56.8668,77800.0
2014-12-23 11:00:00,74.29,74.29,74.16,74.18,60100.0,56.8668,56.8668,56.7673,56.7826,60100.0
2014-12-23 11:05:00,74.2,74.28,74.19,74.25,94000.0,56.7979,56.8591,56.7902,56.8362,94000.0
2014-12-23 11:10:00,74.26,74.26,74.14,74.16,52200.0,56.8438,56.8438,56.752,56.7673,52200.0
2014-12-23 11:15:00,74.15,74.16,74.1,74.15,43400.0,56.7596,56.7673,56.7213,56.7596,43400.0
2014-12-23 11:20:00,74.16,74.17,74.09,74.15,48000.0,56.7673,56.7749,56.7137,56.7596,48000.0
2014-12-23 11:25:00,74.14,74.17,74.13,74.15,61800.0,56.752,56.7749,56.7443,56.7596,61800.0
2014-12-23 11:30:00,74.15,74.23,74.13,74.22,86500.0,56.7596,56.8209,56.7443,56.8132,86500.0
2014-12-23 11:35:00,74.22,74.22,74.07,74.07,41200.0,56.8132,56.8132,56.6984,56.6984,41200.0
2014-12-23 11:40:00,74.07,74.12,74.01,74.06,56200.0,56.6984,56.7367,56.6525,56.6907,56200.0
2014-12-23 11:45:00,74.07,74.09,74.01,74.05,48500.0,56.6984,56.7137,56.6525,56.6831,48500.0
2014-12-23 11:50:00,74.05,74.06,74.0,74.02,30100.0,56.6831,56.6907,56.6448,56.6601,30100.0
2014-12-23 11:55:00,74.02,74.02,73.94,73.94,20900.0,56.6601,56.6601,56.5989,56.5989,20900.0
2014-12-23 12:00:00,73.94,73.96,73.79,73.81,64900.0,56.5989,56.6142,56.484,56.4994,64900.0
2014-12-23 12:05:00,73.81,73.96,73.78,73.88,54600.0,56.4994,56.6142,56.4764,56.5529,54600.0
2014-12-23 12:10:00,73.88,73.92,73.83,73.91,25200.0,56.5529,56.5836,56.5147,56.5759,25200.0
2014-12-23 12:15:00,73.92,73.96,73.88,73.92,20300.0,56.5836,56.6142,56.5529,56.5836,20300.0
2014-12-23 12:20:00,73.92,73.94,73.84,73.87,35000.0,56.5836,56.5989,56.5223,56.5453,35000.0
2014-12-23 12:25:00,73.86,73.93,73.85,73.87,62000.0,56.5376,56.5912,56.53,56.5453,62000.0
2014-12-23 12:30:00,73.88,73.92,73.85,73.87,54200.0,56.5529,56.5836,56.53,56.5453,54200.0
2014-12-23 12:35:00,73.86,73.93,73.85,73.92,38900.0,56.5376,56.5912,56.53,56.5836,38900.0
2014-12-23 12:40:00,73.92,74.34,73.91,74.33,129100.0,56.5836,56.9051,56.5759,56.8974,129100.0
2014-12-23 12:45:00,74.33,74.41,74.28,74.3,71000.0,56.8974,56.9586,56.8591,56.8744,71000.0
2014-12-23 12:50:00,74.3,74.34,74.18,74.18,26800.0,56.8744,56.9051,56.7826,56.7826,26800.0
2014-12-23 12:55:00,74.18,74.38,74.18,74.38,58000.0,56.7826,56.9357,56.7826,56.9357,58000.0
2014-12-23 13:00:00,74.38,74.38,74.22,74.22,30500.0,56.9357,56.9357,56.8132,56.8132,30500.0
2014-12-23 13:05:00,74.22,74.23,74.13,74.13,30600.0,56.8132,56.8209,56.7443,56.7443,30600.0
2014-12-23 13:10:00,74.13,74.19,74.11,74.16,27800.0,56.7443,56.7902,56.729,56.7673,27800.0
2014-12-23 13:15:00,74.17,74.18,74.14,74.17,25100.0,56.7749,56.7826,56.752,56.7749,25100.0
2014-12-23 13:20:00,74.17,74.18,74.07,74.08,41800.0,56.7749,56.7826,56.6984,56.706,41800.0
2014-12-23 13:25:00,74.08,74.1,74.01,74.03,40300.0,56.706,56.7213,56.6525,56.6678,40300.0
2014-12-23 13:30:00,74.04,74.05,73.94,73.95,47300.0,56.6754,56.6831,56.5989,56.6065,47300.0
2014-12-23 13:35:00,73.95,73.96,73.92,73.94,38400.0,56.6065,56.6142,56.5836,56.5989,38400.0
2014-12-23 13:40:00,73.93,74.06,73.92,74.05,36900.0,56.5912,56.6907,56.5836,56.6831,36900.0
2014-12-23 13:45:00,74.06,74.09,74.05,74.07,49700.0,56.6907,56.7137,56.6831,56.6984,49700.0
2014-12-23 13:50:00,74.06,74.16,74.05,74.13,110800.0,56.6907,56.7673,56.6831,56.7443,110800.0
2014-12-23 13:55:00,74.12,74.23,74.12,74.18,71100.0,56.7367,56.8209,56.7367,56.7826,71100.0
2014-12-23 14:00:00,74.18,74.18,74.02,74.04,46200.0,56.7826,56.7826,56.6601,56.6754,46200.0
2014-12-23 14:05:00,74.02,74.03,73.94,73.95,80600.0,56.6601,56.6678,56.5989,56.6065,80600.0
2014-12-23 14:10:00,73.95,74.02,73.93,74.0,34200.0,56.6065,56.6601,56.5912,56.6448,34200.0
2014-12-23 14:15:00,74.0,74.01,73.94,73.94,19800.0,56.6448,56.6525,56.5989,56.5989,19800.0
2014-12-23 14:20:00,73.94,74.05,73.94,73.98,43500.0,56.5989,56.6831,56.5989,56.6295,43500.0
2014-12-23 14:25:00,73.99,74.0,73.95,73.98,65800.0,56.6371,56.6448,56.6065,56.6295,65800.0
2014-12-23 14:30:00,73.99,74.01,73.94,73.96,23800.0,56.6371,56.6525,56.5989,56.6142,23800.0
2014-12-23 14:35:00,73.96,74.01,73.94,73.98,71600.0,56.6142,56.6525,56.5989,56.6295,71600.0
2014-12-23 14:40:00,73.98,73.99,73.83,73.87,88000.0,56.6295,56.6371,56.5147,56.5453,88000.0
2014-12-23 14:45:00,73.87,73.9,73.84,73.86,40700.0,56.5453,56.5682,56.5223,56.5376,40700.0
2014-12-23 14:50:00,73.85,73.9,73.85,73.88,38000.0,56.53,56.5682,56.53,56.5529,38000.0
2014-12-23 14:55:00,73.88,73.89,73.83,73.84,33600.0,56.5529,56.5606,56.5147,56.5223,33600.0
2014-12-23 15:00:00,73.84,73.87,73.83,73.87,45500.0,56.5223,56.5453,56.5147,56.5453,45500.0
2014-12-23 15:05:00,73.87,73.91,73.85,73.91,31900.0,56.5453,56.5759,56.53,56.5759,31900.0
2014-12-23 15:10:00,73.9,73.91,73.83,73.84,73400.0,56.5682,56.5759,56.5147,56.5223,73400.0
2014-12-23 15:15:00,73.84,73.85,73.8,73.81,99700.0,56.5223,56.53,56.4917,56.4994,99700.0
2014-12-23 15:20:00,73.81,73.96,73.81,73.85,151400.0,56.4994,56.6142,56.4994,56.53,151400.0
2014-12-23 15:25:00,73.86,74.01,73.85,73.97,54300.0,56.5376,56.6525,56.53,56.6218,54300.0
2014-12-23 15:30:00,73.97,74.01,73.93,73.97,80600.0,56.6218,56.6525,56.5912,56.6218,80600.0
2014-12-23 15:35:00,73.96,74.0,73.96,73.99,112600.0,56.6142,56.6448,56.6142,56.6371,112600.0
2014-12-23 15:40:00,73.98,74.0,73.95,73.95,56900.0,56.6295,56.6448,56.6065,56.6065,56900.0
2014-12-23 15:45:00,73.95,73.96,73.87,73.94,117600.0,56.6065,56.6142,56.5453,56.5989,117600.0
2014-12-23 15:50:00,73.94,73.94,73.81,73.81,154400.0,56.5989,56.5989,56.4994,56.4994,154400.0
2014-12-23 15:55:00,73.82,73.89,73.74,73.74,376500.0,56.507,56.5606,56.4458,56.4458,376500.0
2014-12-24 09:30:00,73.88,73.9,73.42,73.74,138700.0,56.5529,56.5682,56.2008,56.4458,138700.0
2014-12-24 09:35:00,73.72,73.83,73.6,73.71,168100.0,56.4305,56.5147,56.3386,56.4228,168100.0
2014-12-24 09:40:00,73.72,74.01,73.68,73.9,150600.0,56.4305,56.6525,56.3998,56.5682,150600.0
2014-12-24 09:45:00,73.91,74.11,73.88,73.99,56900.0,56.5759,56.729,56.5529,56.6371,56900.0
2014-12-24 09:50:00,73.98,73.98,73.84,73.94,48200.0,56.6295,56.6295,56.5223,56.5989,48200.0
2014-12-24 09:55:00,73.95,74.03,73.85,73.97,113200.0,56.6065,56.6678,56.53,56.6218,113200.0
2014-12-24 10:00:00,73.95,73.96,73.77,73.78,41400.0,56.6065,56.6142,56.4687,56.4764,41400.0
2014-12-24 10:05:00,73.78,73.86,73.77,73.86,22000.0,56.4764,56.5376,56.4687,56.5376,22000.0
2014-12-24 10:10:00,73.85,74.15,73.85,74.14,25400.0,56.53,56.7596,56.53,56.752,25400.0
2014-12-24 10:15:00,74.14,74.23,74.11,74.23,30800.0,56.752,56.8209,56.729,56.8209,30800.0
2014-12-24 10:20:00,74.21,74.21,74.06,74.08,24100.0,56.8055,56.8055,56.6907,56.706,24100.0
2014-12-24 10:25:00,74.07,74.28,74.07,74.28,23700.0,56.6984,56.8591,56.6984,56.8591,23700.0
2014-12-24 10:30:00,74.29,74.31,74.21,74.22,55000.0,56.8668,56.8821,56.8055,56.8132,55000.0
2014-12-24 10:35:00,74.21,74.28,74.13,74.13,14800.0,56.8055,56.8591,56.7443,56.7443,14800.0
2014-12-24 10:40:00,74.14,74.29,74.14,74.26,26900.0,56.752,56.8668,56.752,56.8438,26900.0
2014-12-24 10:45:00,74.26,74.29,74.13,74.15,37200.0,56.8438,56.8668,56.7443,56.7596,37200.0
2014-12-24 10:50:00,74.14,74.17,74.11,74.15,33200.0,56.752,56.7749,56.729,56.7596,33200.0
2014-12-24 10:55:00,74.15,74.15,74.06,74.15,39400.0,56.7596,56.7596,56.6907,56.7596,39400.0
2014-12-24 11:00:00,74.15,74.29,74.14,74.25,45600.0,56.7596,56.8668,56.752,56.8362,45600.0
2014-12-24 11:05:00,74.23,74.27,74.19,74.27,31400.0,56.8209,56.8515,56.7902,56.8515,31400.0
2014-12-24 11:10:00,74.26,74.3,74.2,74.25,32100.0,56.8438,56.8744,56.7979,56.8362,32100.0
2014-12-24 11:15:00,74.24,74.32,74.21,74.31,23800.0,56.8285,56.8897,56.8055,56.8821,23800.0
2014-12-24 11:20:00,74.31,74.37,74.3,74.35,19900.0,56.8821,56.928,56.8744,56.9127,19900.0
2014-12-24 11:25:00,74.36,74.39,74.26,74.38,53100.0,56.9204,56.9433,56.8438,56.9357,53100.0
2014-12-24 11:30:00,74.39,74.45,74.27,74.28,24800.0,56.9433,56.9893,56.8515,56.8591,24800.0
2014-12-24 11:35:00,74.27,74.27,74.14,74.25,29500.0,56.8515,56.8515,56.752,56.8362,29500.0
2014-12-24 11:40:00,74.25,74.27,74.15,74.17,69900.0,56.8362,56.8515,56.7596,56.7749,69900.0
2014-12-24 11:45:00,74.18,74.22,74.13,74.22,26200.0,56.7826,56.8132,56.7443,56.8132,26200.0
2014-12-24 11:50:00,74.23,74.28,74.18,74.21,22400.0,56.8209,56.8591,56.7826,56.8055,22400.0
2014-12-24 11:55:00,74.2,74.25,74.18,74.22,18000.0,56.7979,56.8362,56.7826,56.8132,18000.0
2014-12-24 12:00:00,74.22,74.25,74.16,74.16,22700.0,56.8132,56.8362,56.7673,56.7673,22700.0
2014-12-24 12:05:00,74.16,74.23,74.1,74.23,35100.0,56.7673,56.8209,56.7213,56.8209,35100.0
2014-12-24 12:10:00,74.24,74.32,74.2,74.31,19200.0,56.8285,56.8897,56.7979,56.8821,19200.0
2014-12-24 12:15:00,74.31,74.31,74.2,74.25,28400.0,56.8821,56.8821,56.7979,56.8362,28400.0
2014-12-24 12:20:00,74.25,74.26,74.15,74.15,25200.0,56.8362,56.8438,56.7596,56.7596,25200.0
2014-12-24 12:25:00,74.14,74.2,74.11,74.19,23400.0,56.752,56.7979,56.729,56.7902,23400.0
2014-12-24 12:30:00,74.19,74.27,74.19,74.21,32900.0,56.7902,56.8515,56.7902,56.8055,32900.0
2014-12-24 12:35:00,74.21,74.22,74.14,74.2,74900.0,56.8055,56.8132,56.752,56.7979,74900.0
2014-12-24 12:40:00,74.2,74.21,74.11,74.13,34900.0,56.7979,56.8055,56.729,56.7443,34900.0
2014-12-24 12:45:00,74.13,74.19,74.1,74.19,31700.0,56.7443,56.7902,56.7213,56.7902,31700.0
2014-12-24 12:50:00,74.18,74.24,74.16,74.19,83400.0,56.7826,56.8285,56.7673,56.7902,83400.0
2014-12-24 12:55:00,74.19,74.25,74.07,74.1,90600.0,56.7902,56.8362,56.6984,56.7213,90600.0
2014-12-26 09:30:00,74.05,74.1,73.95,74.04,46500.0,56.6831,56.7213,56.6065,56.6754,46500.0
2014-12-26 09:35:00,74.04,74.08,73.92,73.94,38000.0,56.6754,56.706,56.5836,56.5989,38000.0
2014-12-26 09:40:00,73.92,73.95,73.67,73.71,112300.0,56.5836,56.6065,56.3922,56.4228,112300.0
2014-12-26 09:45:00,73.69,73.87,73.68,73.83,50000.0,56.4075,56.5453,56.3998,56.5147,50000.0
2014-12-26 09:50:00,73.84,74.0,73.84,73.93,43200.0,56.5223,56.6448,56.5223,56.5912,43200.0
2014-12-26 09:55:00,73.92,73.95,73.85,73.95,25200.0,56.5836,56.6065,56.53,56.6065,25200.0
2014-12-26 10:00:00,73.95,74.11,73.95,74.08,39900.0,56.6065,56.729,56.6065,56.706,39900.0
2014-12-26 10:05:00,74.08,74.11,73.99,74.0,60300.0,56.706,56.729,56.6371,56.6448,60300.0
2014-12-26 10:10:00,74.01,74.03,73.89,73.94,69200.0,56.6525,56.6678,56.5606,56.5989,69200.0
2014-12-26 10:15:00,73.94,74.06,73.94,74.06,20800.0,56.5989,56.6907,56.5989,56.6907,20800.0
2014-12-26 10:20:00,74.07,74.08,73.99,74.02,144800.0,56.6984,56.706,56.6371,56.6601,144800.0
2014-12-26 10:25:00,74.02,74.1,73.99,74.02,83700.0,56.6601,56.7213,56.6371,56.6601,83700.0
2014-12-26 10:30:00,74.02,74.02,73.94,73.94,49900.0,56.6601,56.6601,56.5989,56.5989,49900.0
2014-12-26 10:35:00,73.94,73.94,73.81,73.83,38700.0,56.5989,56.5989,56.4994,56.5147,38700.0
2014-12-26 10:40:00,73.83,73.99,73.83,73.98,28000.0,56.5147,56.6371,56.5147,56.6295,28000.0
2014-12-26 10:45:00,73.98,73.98,73.93,73.94,43100.0,56.6295,56.6295,56.5912,56.5989,43100.0
2014-12-26 10:50:00,73.94,73.97,73.88,73.94,27100.0,56.5989,56.6218,56.5529,56.5989,27100.0
2014-12-26 10:55:00,73.93,73.97,73.89,73.93,68000.0,56.5912,56.6218,56.5606,56.5912,68000.0
2014-12-26 11:00:00,73.95,74.0,73.92,73.99,21400.0,56.6065,56.6448,56.5836,56.6371,21400.0
2014-12-26 11:05:00,73.99,74.01,73.84,73.86,72800.0,56.6371,56.6525,56.5223,56.5376,72800.0
2014-12-26 11:10:00,73.86,73.86,73.72,73.74,19500.0,56.5376,56.5376,56.4305,56.4458,19500.0
2014-12-26 11:15:00,73.74,73.76,73.72,73.73,26900.0,56.4458,56.4611,56.4305,56.4381,26900.0
2014-12-26 11:20:00,73.73,73.76,73.69,73.72,14400.0,56.4381,56.4611,56.4075,56.4305,14400.0
2014-12-26 11:25:00,73.73,73.77,73.69,73.7,30400.0,56.4381,56.4687,56.4075,56.4152,30400.0
2014-12-26 11:30:00,73.7,73.74,73.61,73.74,52300.0,56.4152,56.4458,56.3463,56.4458,52300.0
2014-12-26 11:35:00,73.74,73.89,73.73,73.89,41600.0,56.4458,56.5606,56.4381,56.5606,41600.0
2014-12-26 11:40:00,73.89,73.95,73.88,73.91,55200.0,56.5606,56.6065,56.5529,56.5759,55200.0
2014-12-26 11:45:00,73.91,73.94,73.81,73.81,35100.0,56.5759,56.5989,56.4994,56.4994,35100.0
2014-12-26 11:50:00,73.82,73.84,73.7,73.74,29400.0,56.507,56.5223,56.4152,56.4458,29400.0
2014-12-26 11:55:00,73.72,73.74,73.68,73.68,10200.0,56.4305,56.4458,56.3998,56.3998,10200.0
2014-12-26 12:00:00,73.68,73.7,73.61,73.62,23600.0,56.3998,56.4152,56.3463,56.3539,23600.0
2014-12-26 12:05:00,73.62,73.73,73.61,73.62,28200.0,56.3539,56.4381,56.3463,56.3539,28200.0
2014-12-26 12:10:00,73.62,73.64,73.54,73.56,32800.0,56.3539,56.3692,56.2927,56.308,32800.0
2014-12-26 12:15:00,73.57,73.65,73.57,73.63,32500.0,56.3156,56.3769,56.3156,56.3616,32500.0
2014-12-26 12:20:00,73.64,73.7,73.64,73.67,16900.0,56.3692,56.4152,56.3692,56.3922,16900.0
2014-12-26 12:25:00,73.68,73.69,73.61,73.62,10800.0,56.3998,56.4075,56.3463,56.3539,10800.0
2014-12-26 12:30:00,73.63,73.7,73.62,73.67,15000.0,56.3616,56.4152,56.3539,56.3922,15000.0
2014-12-26 12:35:00,73.68,73.74,73.66,73.66,10200.0,56.3998,56.4458,56.3845,56.3845,10200.0
2014-12-26 12:40:00,73.67,73.75,73.66,73.73,26500.0,56.3922,56.4534,56.3845,56.4381,26500.0
2014-12-26 12:45:00,73.73,73.79,73.73,73.78,20800.0,56.4381,56.484,56.4381,56.4764,20800.0
2014-12-26 12:50:00,73.79,73.83,73.79,73.8,20100.0,56.484,56.5147,56.484,56.4917,20100.0
2014-12-26 12:55:00,73.8,73.87,73.8,73.85,6600.0,56.4917,56.5453,56.4917,56.53,6600.0
2014-12-26 13:00:00,73.84,73.89,73.84,73.88,14000.0,56.5223,56.5606,56.5223,56.5529,14000.0
2014-12-26 13:05:00,73.88,73.95,73.84,73.84,60500.0,56.5529,56.6065,56.5223,56.5223,60500.0
2014-12-26 13:10:00,73.84,73.92,73.83,73.87,17300.0,56.5223,56.5836,56.5147,56.5453,17300.0
2014-12-26 13:15:00,73.88,73.97,73.88,73.94,10100.0,56.5529,56.6218,56.5529,56.5989,10100.0
2014-12-26 13:20:00,73.94,73.97,73.91,73.93,13300.0,56.5989,56.6218,56.5759,56.5912,13300.0
2014-12-26 13:25:00,73.94,73.95,73.89,73.89,12600.0,56.5989,56.6065,56.5606,56.5606,12600.0
2014-12-26 13:30:00,73.9,73.91,73.87,73.89,28100.0,56.5682,56.5759,56.5453,56.5606,28100.0
2014-12-26 13:35:00,73.89,73.89,73.82,73.83,30200.0,56.5606,56.5606,56.507,56.5147,30200.0
2014-12-26 13:40:00,73.83,73.88,73.78,73.88,57100.0,56.5147,56.5529,56.4764,56.5529,57100.0
2014-12-26 13:45:00,73.89,73.97,73.88,73.96,23200.0,56.5606,56.6218,56.5529,56.6142,23200.0
2014-12-26 13:50:00,73.97,74.05,73.96,74.04,12400.0,56.6218,56.6831,56.6142,56.6754,12400.0
2014-12-26 13:55:00,74.04,74.11,74.04,74.11,17500.0,56.6754,56.729,56.6754,56.729,17500.0
2014-12-26 14:00:00,74.1,74.17,74.09,74.17,21700.0,56.7213,56.7749,56.7137,56.7749,21700.0
2014-12-26 14:05:00,74.17,74.22,74.17,74.2,23900.0,56.7749,56.8132,56.7749,56.7979,23900.0
2014-12-26 14:10:00,74.19,74.19,74.09,74.09,20800.0,56.7902,56.7902,56.7137,56.7137,20800.0
2014-12-26 14:15:00,74.09,74.1,74.05,74.08,26500.0,56.7137,56.7213,56.6831,56.706,26500.0
2014-12-26 14:20:00,74.08,74.08,73.99,74.02,12000.0,56.706,56.706,56.6371,56.6601,12000.0
2014-12-26 14:25:00,74.02,74.02,73.96,73.98,19200.0,56.6601,56.6601,56.6142,56.6295,19200.0
2014-12-26 14:30:00,73.98,73.99,73.92,73.93,37700.0,56.6295,56.6371,56.5836,56.5912,37700.0
2014-12-26 14:35:00,73.92,73.95,73.91,73.92,12400.0,56.5836,56.6065,56.5759,56.5836,12400.0
2014-12-26 14:40:00,73.92,73.97,73.91,73.93,21600.0,56.5836,56.6218,56.5759,56.5912,21600.0
2014-12-26 14:45:00,73.92,73.94,73.88,73.9,15700.0,56.5836,56.5989,56.5529,56.5682,15700.0
2014-12-26 14:50:00,73.89,73.96,73.87,73.92,16600.0,56.5606,56.6142,56.5453,56.5836,16600.0
2014-12-26 14:55:00,73.92,73.95,73.89,73.9,24900.0,56.5836,56.6065,56.5606,56.5682,24900.0
2014-12-26 15:00:00,73.91,73.93,73.89,73.9,15800.0,56.5759,56.5912,56.5606,56.5682,15800.0
2014-12-26 15:05:00,73.89,73.91,73.87,73.87,13500.0,56.5606,56.5759,56.5453,56.5453,13500.0
2014-12-26 15:10:00,73.87,73.91,73.85,73.9,17000.0,56.5453,56.5759,56.53,56.5682,17000.0
2014-12-26 15:15:00,73.91,73.93,73.91,73.92,34000.0,56.5759,56.5912,56.5759,56.5836,34000.0
2014-12-26 15:20:00,73.93,73.93,73.87,73.88,14700.0,56.5912,56.5912,56.5453,56.5529,14700.0
2014-12-26 15:25:00,73.88,73.88,73.84,73.86,29300.0,56.5529,56.5529,56.5223,56.5376,29300.0
2014-12-26 15:30:00,73.85,73.87,73.84,73.85,31500.0,56.53,56.5453,56.5223,56.53,31500.0
2014-12-26 15:35:00,73.85,73.86,73.81,73.85,40900.0,56.53,56.5376,56.4994,56.53,40900.0
2014-12-26 15:40:00,73.85,73.86,73.81,73.82,23700.0,56.53,56.5376,56.4994,56.507,23700.0
2014-12-26 15:45:00,73.82,73.82,73.63,73.64,182100.0,56.507,56.507,56.3616,56.3692,182100.0
2014-12-26 15:50:00,73.64,73.65,73.54,73.54,168200.0,56.3692,56.3769,56.2927,56.2927,168200.0
2014-12-26 15:55:00,73.54,73.61,73.51,73.58,325200.0,56.2927,56.3463,56.2697,56.3233,325200.0
2014-12-29 09:30:00,73.38,73.61,73.26,73.32,96000.0,56.1702,56.3463,56.0783,56.1243,96000.0
2014-12-29 09:35:00,73.31,73.61,73.3,73.43,48100.0,56.1166,56.3463,56.109,56.2085,48100.0
2014-12-29 09:40:00,73.42,73.61,73.37,73.52,39300.0,56.2008,56.3463,56.1626,56.2774,39300.0
2014-12-29 09:45:00,73.51,73.51,73.4,73.49,33700.0,56.2697,56.2697,56.1855,56.2544,33700.0
2014-12-29 09:50:00,73.5,73.51,73.35,73.36,46100.0,56.2621,56.2697,56.1472,56.1549,46100.0
2014-12-29 09:55:00,73.35,73.38,73.27,73.34,34700.0,56.1472,56.1702,56.086,56.1396,34700.0
2014-12-29 10:00:00,73.35,73.4,73.27,73.39,49700.0,56.1472,56.1855,56.086,56.1779,49700.0
2014-12-29 10:05:00,73.39,73.43,73.36,73.41,30400.0,56.1779,56.2085,56.1549,56.1932,30400.0
2014-12-29 10:10:00,73.42,73.48,73.4,73.47,30500.0,56.2008,56.2468,56.1855,56.2391,30500.0
2014-12-29 10:15:00,73.48,73.5,73.28,73.28,50100.0,56.2468,56.2621,56.0937,56.0937,50100.0
2014-12-29 10:20:00,73.29,73.32,73.24,73.28,24900.0,56.1013,56.1243,56.063,56.0937,24900.0
2014-12-29 10:25:00,73.28,73.29,73.19,73.25,31000.0,56.0937,56.1013,56.0248,56.0707,31000.0
2014-12-29 10:30:00,73.25,73.28,73.23,73.25,38500.0,56.0707,56.0937,56.0554,56.0707,38500.0
2014-12-29 10:35:00,73.25,73.37,73.25,73.35,17100.0,56.0707,56.1626,56.0707,56.1472,17100.0
2014-12-29 10:40:00,73.35,73.47,73.35,73.46,21400.0,56.1472,56.2391,56.1472,56.2314,21400.0
2014-12-29 10:45:00,73.46,73.51,73.44,73.5,20200.0,56.2314,56.2697,56.2161,56.2621,20200.0
2014-12-29 10:50:00,73.49,73.53,73.47,73.49,22000.0,56.2544,56.285,56.2391,56.2544,22000.0
2014-12-29 10:55:00,73.49,73.5,73.45,73.48,21100.0,56.2544,56.2621,56.2238,56.2468,21100.0
2014-12-29 11:00:00,73.47,73.47,73.35,73.41,54900.0,56.2391,56.2391,56.1472,56.1932,54900.0
2014-12-29 11:05:00,73.41,73.47,73.41,73.47,21300.0,56.1932,56.2391,56.1932,56.2391,21300.0
2014-12-29 11:10:00,73.48,73.54,73.47,73.52,22700.0,56.2468,56.2927,56.2391,56.2774,22700.0
2014-12-29 11:15:00,73.52,73.52,73.47,73.48,22300.0,56.2774,56.2774,56.2391,56.2468,22300.0
2014-12-29 11:20:00,73.47,73.53,73.47,73.5,52800.0,56.2391,56.285,56.2391,56.2621,52800.0
2014-12-29 11:25:00,73.51,73.56,73.49,73.52,50600.0,56.2697,56.308,56.2544,56.2774,50600.0
2014-12-29 11:30:00,73.53,73.56,73.51,73.53,59600.0,56.285,56.308,56.2697,56.285,59600.0
2014-12-29 11:35:00,73.52,73.57,73.5,73.5,43400.0,56.2774,56.3156,56.2621,56.2621,43400.0
2014-12-29 11:40:00,73.51,73.56,73.5,73.51,36200.0,56.2697,56.308,56.2621,56.2697,36200.0
2014-12-29 11:45:00,73.5,73.55,73.49,73.5,33100.0,56.2621,56.3003,56.2544,56.2621,33100.0
2014-12-29 11:50:00,73.51,73.53,73.5,73.52,19800.0,56.2697,56.285,56.2621,56.2774,19800.0
2014-12-29 11:55:00,73.51,73.57,73.51,73.52,61300.0,56.2697,56.3156,56.2697,56.2774,61300.0
2014-12-29 12:00:00,73.52,73.6,73.52,73.57,25300.0,56.2774,56.3386,56.2774,56.3156,25300.0
2014-12-29 12:05:00,73.57,73.6,73.55,73.6,18800.0,56.3156,56.3386,56.3003,56.3386,18800.0
2014-12-29 12:10:00,73.59,73.65,73.58,73.58,14700.0,56.331,56.3769,56.3233,56.3233,14700.0
2014-12-29 12:15:00,73.59,73.62,73.55,73.55,26800.0,56.331,56.3539,56.3003,56.3003,26800.0
2014-12-29 12:20:00,73.55,73.6,73.54,73.57,15400.0,56.3003,56.3386,56.2927,56.3156,15400.0
2014-12-29 12:25:00,73.58,73.6,73.57,73.58,16800.0,56.3233,56.3386,56.3156,56.3233,16800.0
2014-12-29 12:30:00,73.57,73.6,73.55,73.55,20800.0,56.3156,56.3386,56.3003,56.3003,20800.0
2014-12-29 12:35:00,73.56,73.59,73.54,73.58,15500.0,56.308,56.331,56.2927,56.3233,15500.0
2014-12-29 12:40:00,73.59,73.65,73.58,73.65,13100.0,56.331,56.3769,56.3233,56.3769,13100.0
2014-12-29 12:45:00,73.65,73.67,73.63,73.65,12100.0,56.3769,56.3922,56.3616,56.3769,12100.0
2014-12-29 12:50:00,73.65,73.65,73.57,73.58,10500.0,56.3769,56.3769,56.3156,56.3233,10500.0
2014-12-29 12:55:00,73.57,73.58,73.53,73.57,14000.0,56.3156,56.3233,56.285,56.3156,14000.0
2014-12-29 13:00:00,73.59,73.6,73.54,73.6,23700.0,56.331,56.3386,56.2927,56.3386,23700.0
2014-12-29 13:05:00,73.6,73.61,73.57,73.61,10500.0,56.3386,56.3463,56.3156,56.3463,10500.0
2014-12-29 13:10:00,73.6,73.65,73.6,73.65,9800.0,56.3386,56.3769,56.3386,56.3769,9800.0
2014-12-29 13:15:00,73.65,73.74,73.65,73.73,12700.0,56.3769,56.4458,56.3769,56.4381,12700.0
2014-12-29 13:20:00,73.73,73.8,73.72,73.76,37100.0,56.4381,56.4917,56.4305,56.4611,37100.0
2014-12-29 13:25:00,73.76,73.79,73.75,73.76,25500.0,56.4611,56.484,56.4534,56.4611,25500.0
2014-12-29 13:30:00,73.77,73.78,73.75,73.77,21300.0,56.4687,56.4764,56.4534,56.4687,21300.0
2014-12-29 13:35:00,73.77,73.78,73.75,73.75,22900.0,56.4687,56.4764,56.4534,56.4534,22900.0
2014-12-29 13:40:00,73.75,73.76,73.75,73.76,36500.0,56.4534,56.4611,56.4534,56.4611,36500.0
2014-12-29 13:45:00,73.75,73.87,73.75,73.87,119900.0,56.4534,56.5453,56.4534,56.5453,119900.0
2014-12-29 13:50:00,73.86,73.9,73.86,73.87,18100.0,56.5376,56.5682,56.5376,56.5453,18100.0
2014-12-29 13:55:00,73.88,73.91,73.87,73.87,41400.0,56.5529,56.5759,56.5453,56.5453,41400.0
2014-12-29 14:00:00,73.87,73.88,73.81,73.81,22700.0,56.5453,56.5529,56.4994,56.4994,22700.0
2014-12-29 14:05:00,73.81,73.82,73.75,73.75,22900.0,56.4994,56.507,56.4534,56.4534,22900.0
2014-12-29 14:10:00,73.75,73.78,73.75,73.78,22500.0,56.4534,56.4764,56.4534,56.4764,22500.0
2014-12-29 14:15:00,73.77,73.78,73.75,73.75,23900.0,56.4687,56.4764,56.4534,56.4534,23900.0
2014-12-29 14:20:00,73.75,73.76,73.7,73.74,40300.0,56.4534,56.4611,56.4152,56.4458,40300.0
2014-12-29 14:25:00,73.74,73.78,73.72,73.72,41900.0,56.4458,56.4764,56.4305,56.4305,41900.0
2014-12-29 14:30:00,73.73,73.77,73.72,73.74,21700.0,56.4381,56.4687,56.4305,56.4458,21700.0
2014-12-29 14:35:00,73.75,73.77,73.73,73.77,16000.0,56.4534,56.4687,56.4381,56.4687,16000.0
2014-12-29 14:40:00,73.77,73.78,73.76,73.78,16400.0,56.4687,56.4764,56.4611,56.4764,16400.0
2014-12-29 14:45:00,73.77,73.78,73.74,73.74,46300.0,56.4687,56.4764,56.4458,56.4458,46300.0
2014-12-29 14:50:00,73.75,73.78,73.73,73.78,27400.0,56.4534,56.4764,56.4381,56.4764,27400.0
2014-12-29 14:55:00,73.77,73.81,73.76,73.81,14400.0,56.4687,56.4994,56.4611,56.4994,14400.0
2014-12-29 15:00:00,73.81,73.82,73.75,73.8,45300.0,56.4994,56.507,56.4534,56.4917,45300.0
2014-12-29 15:05:00,73.79,73.85,73.77,73.85,21900.0,56.484,56.53,56.4687,56.53,21900.0
2014-12-29 15:10:00,73.85,73.87,73.8,73.86,96200.0,56.53,56.5453,56.4917,56.5376,96200.0
2014-12-29 15:15:00,73.87,73.93,73.86,73.92,56400.0,56.5453,56.5912,56.5376,56.5836,56400.0
2014-12-29 15:20:00,73.93,73.93,73.88,73.89,54800.0,56.5912,56.5912,56.5529,56.5606,54800.0
2014-12-29 15:25:00,73.88,73.89,73.84,73.84,58200.0,56.5529,56.5606,56.5223,56.5223,58200.0
2014-12-29 15:30:00,73.85,73.85,73.82,73.83,74800.0,56.53,56.53,56.507,56.5147,74800.0
2014-12-29 15:35:00,73.82,73.83,73.74,73.76,98700.0,56.507,56.5147,56.4458,56.4611,98700.0
2014-12-29 15:40:00,73.76,73.83,73.74,73.83,83700.0,56.4611,56.5147,56.4458,56.5147,83700.0
2014-12-29 15:45:00,73.82,73.83,73.73,73.75,164600.0,56.507,56.5147,56.4381,56.4534,164600.0
2014-12-29 15:50:00,73.75,73.76,73.66,73.67,107000.0,56.4534,56.4611,56.3845,56.3922,107000.0
2014-12-29 15:55:00,73.66,73.73,73.62,73.71,318800.0,56.3845,56.4381,56.3539,56.4228,318800.0
2014-12-30 09:30:00,73.44,73.47,73.25,73.3,86100.0,56.4508,56.4738,56.3047,56.3432,86100.0
2014-12-30 09:35:00,73.29,73.3,73.0,73.02,58600.0,56.3355,56.3432,56.1126,56.1279,58600.0
2014-12-30 09:40:00,73.04,73.35,72.98,73.26,92900.0,56.1433,56.3816,56.0972,56.3124,92900.0
2014-12-30 09:45:00,73.25,73.26,72.94,72.94,57600.0,56.3047,56.3124,56.0665,56.0665,57600.0
2014-12-30 09:50:00,72.94,73.01,72.8,72.87,48700.0,56.0665,56.1203,55.9588,56.0126,48700.0
2014-12-30 09:55:00,72.87,72.87,72.66,72.76,76100.0,56.0126,56.0126,55.8512,55.9281,76100.0
2014-12-30 10:00:00,72.78,72.89,72.69,72.83,52100.0,55.9435,56.028,55.8743,55.9819,52100.0
2014-12-30 10:05:00,72.83,72.95,72.79,72.92,55700.0,55.9819,56.0741,55.9512,56.0511,55700.0
2014-12-30 10:10:00,72.92,73.12,72.91,73.09,58600.0,56.0511,56.2048,56.0434,56.1818,58600.0
2014-12-30 10:15:00,73.1,73.1,73.04,73.09,50200.0,56.1894,56.1894,56.1433,56.1818,50200.0
2014-12-30 10:20:00,73.09,73.1,73.01,73.03,36000.0,56.1818,56.1894,56.1203,56.1356,36000.0
2014-12-30 10:25:00,73.03,73.16,73.03,73.12,39900.0,56.1356,56.2356,56.1356,56.2048,39900.0
2014-12-30 10:30:00,73.12,73.18,73.12,73.16,57900.0,56.2048,56.2509,56.2048,56.2356,57900.0
2014-12-30 10:35:00,73.16,73.19,73.12,73.19,55300.0,56.2356,56.2586,56.2048,56.2586,55300.0
2014-12-30 10:40:00,73.19,73.3,73.19,73.26,55200.0,56.2586,56.3432,56.2586,56.3124,55200.0
2014-12-30 10:45:00,73.27,73.38,73.24,73.38,18600.0,56.3201,56.4047,56.2971,56.4047,18600.0
2014-12-30 10:50:00,73.38,73.43,73.34,73.37,78600.0,56.4047,56.4431,56.3739,56.397,78600.0
2014-12-30 10:55:00,73.37,73.49,73.37,73.48,131700.0,56.397,56.4892,56.397,56.4815,131700.0
2014-12-30 11:00:00,73.49,73.55,73.46,73.47,46500.0,56.4892,56.5353,56.4662,56.4738,46500.0
2014-12-30 11:05:00,73.46,73.49,73.41,73.49,24000.0,56.4662,56.4892,56.4277,56.4892,24000.0
2014-12-30 11:10:00,73.48,73.49,73.38,73.45,39800.0,56.4815,56.4892,56.4047,56.4585,39800.0
2014-12-30 11:15:00,73.45,73.55,73.45,73.5,36400.0,56.4585,56.5353,56.4585,56.4969,36400.0
2014-12-30 11:20:00,73.5,73.61,73.5,73.6,22500.0,56.4969,56.5815,56.4969,56.5738,22500.0
2014-12-30 11:25:00,73.61,73.63,73.59,73.6,22100.0,56.5815,56.5968,56.5661,56.5738,22100.0
2014-12-30 11:30:00,73.6,73.61,73.41,73.41,29400.0,56.5738,56.5815,56.4277,56.4277,29400.0
2014-12-30 11:35:00,73.4,73.45,73.39,73.39,20400.0,56.42,56.4585,56.4124,56.4124,20400.0
2014-12-30 11:40:00,73.4,73.44,73.36,73.39,31800.0,56.42,56.4508,56.3893,56.4124,31800.0
2014-12-30 11:45:00,73.39,73.42,73.37,73.39,18300.0,56.4124,56.4354,56.397,56.4124,18300.0
2014-12-30 11:50:00,73.39,73.44,73.38,73.4,37500.0,56.4124,56.4508,56.4047,56.42,37500.0
2014-12-30 11:55:00,73.41,73.43,73.39,73.42,11700.0,56.4277,56.4431,56.4124,56.4354,11700.0
2014-12-30 12:00:00,73.42,73.47,73.39,73.44,24300.0,56.4354,56.4738,56.4124,56.4508,24300.0
2014-12-30 12:05:00,73.45,73.46,73.4,73.41,12200.0,56.4585,56.4662,56.42,56.4277,12200.0
2014-12-30 12:10:00,73.41,73.45,73.39,73.43,15600.0,56.4277,56.4585,56.4124,56.4431,15600.0
2014-12-30 12:15:00,73.43,73.44,73.38,73.39,63700.0,56.4431,56.4508,56.4047,56.4124,63700.0
2014-12-30 12:20:00,73.39,73.4,73.32,73.34,26200.0,56.4124,56.42,56.3585,56.3739,26200.0
2014-12-30 12:25:00,73.34,73.34,73.27,73.29,21900.0,56.3739,56.3739,56.3201,56.3355,21900.0
2014-12-30 12:30:00,73.29,73.3,73.2,73.21,15900.0,56.3355,56.3432,56.2663,56.274,15900.0
2014-12-30 12:35:00,73.19,73.2,73.14,73.14,20700.0,56.2586,56.2663,56.2202,56.2202,20700.0
2014-12-30 12:40:00,73.15,73.15,73.07,73.12,34100.0,56.2279,56.2279,56.1664,56.2048,34100.0
2014-12-30 12:45:00,73.11,73.21,73.11,73.21,46500.0,56.1971,56.274,56.1971,56.274,46500.0
2014-12-30 12:50:00,73.22,73.27,73.22,73.27,16600.0,56.2817,56.3201,56.2817,56.3201,16600.0
2014-12-30 12:55:00,73.27,73.29,73.26,73.28,20400.0,56.3201,56.3355,56.3124,56.3278,20400.0
2014-12-30 13:00:00,73.27,73.27,73.19,73.19,27300.0,56.3201,56.3201,56.2586,56.2586,27300.0
2014-12-30 13:05:00,73.19,73.2,73.11,73.17,22300.0,56.2586,56.2663,56.1971,56.2432,22300.0
2014-12-30 13:10:00,73.18,73.23,73.14,73.21,16800.0,56.2509,56.2894,56.2202,56.274,16800.0
2014-12-30 13:15:00,73.22,73.25,73.13,73.15,169700.0,56.2817,56.3047,56.2125,56.2279,169700.0
2014-12-30 13:20:00,73.16,73.22,73.15,73.15,28600.0,56.2356,56.2817,56.2279,56.2279,28600.0
2014-12-30 13:25:00,73.18,73.18,73.07,73.12,50700.0,56.2509,56.2509,56.1664,56.2048,50700.0
2014-12-30 13:30:00,73.11,73.17,73.09,73.09,56700.0,56.1971,56.2432,56.1818,56.1818,56700.0
2014-12-30 13:35:00,73.1,73.19,73.08,73.18,27800.0,56.1894,56.2586,56.1741,56.2509,27800.0
2014-12-30 13:40:00,73.17,73.18,73.03,73.12,44600.0,56.2432,56.2509,56.1356,56.2048,44600.0
2014-12-30 13:45:00,73.12,73.16,73.1,73.15,29600.0,56.2048,56.2356,56.1894,56.2279,29600.0
2014-12-30 13:50:00,73.15,73.19,73.15,73.15,30800.0,56.2279,56.2586,56.2279,56.2279,30800.0
2014-12-30 13:55:00,73.15,73.19,73.14,73.16,42700.0,56.2279,56.2586,56.2202,56.2356,42700.0
2014-12-30 14:00:00,73.16,73.17,73.03,73.06,51800.0,56.2356,56.2432,56.1356,56.1587,51800.0
2014-12-30 14:05:00,73.05,73.05,72.96,72.99,71900.0,56.151,56.151,56.0818,56.1049,71900.0
2014-12-30 14:10:00,73.0,73.06,72.97,73.06,36400.0,56.1126,56.1587,56.0895,56.1587,36400.0
2014-12-30 14:15:00,73.06,73.22,73.06,73.22,106100.0,56.1587,56.2817,56.1587,56.2817,106100.0
2014-12-30 14:20:00,73.21,73.25,73.21,73.23,37000.0,56.274,56.3047,56.274,56.2894,37000.0
2014-12-30 14:25:00,73.23,73.24,73.19,73.2,36600.0,56.2894,56.2971,56.2586,56.2663,36600.0
2014-12-30 14:30:00,73.2,73.22,73.14,73.15,42800.0,56.2663,56.2817,56.2202,56.2279,42800.0
2014-12-30 14:35:00,73.15,73.3,73.13,73.3,38000.0,56.2279,56.3432,56.2125,56.3432,38000.0
2014-12-30 14:40:00,73.3,73.32,73.28,73.29,17900.0,56.3432,56.3585,56.3278,56.3355,17900.0
2014-12-30 14:45:00,73.3,73.34,73.29,73.31,37000.0,56.3432,56.3739,56.3355,56.3509,37000.0
2014-12-30 14:50:00,73.3,73.33,73.29,73.33,13300.0,56.3432,56.3662,56.3355,56.3662,13300.0
2014-12-30 14:55:00,73.33,73.35,73.25,73.28,55500.0,56.3662,56.3816,56.3047,56.3278,55500.0
2014-12-30 15:00:00,73.29,73.3,73.2,73.27,59600.0,56.3355,56.3432,56.2663,56.3201,59600.0
2014-12-30 15:05:00,73.26,73.3,73.25,73.27,19900.0,56.3124,56.3432,56.3047,56.3201,19900.0
2014-12-30 15:10:00,73.28,73.28,73.19,73.19,36000.0,56.3278,56.3278,56.2586,56.2586,36000.0
2014-12-30 15:15:00,73.2,73.22,73.18,73.2,45400.0,56.2663,56.2817,56.2509,56.2663,45400.0
2014-12-30 15:20:00,73.2,73.21,73.13,73.15,43600.0,56.2663,56.274,56.2125,56.2279,43600.0
2014-12-30 15:25:00,73.16,73.16,73.12,73.15,35800.0,56.2356,56.2356,56.2048,56.2279,35800.0
2014-12-30 15:30:00,73.15,73.19,73.13,73.19,51100.0,56.2279,56.2586,56.2125,56.2586,51100.0
2014-12-30 15:35:00,73.19,73.3,73.19,73.3,65700.0,56.2586,56.3432,56.2586,56.3432,65700.0
2014-12-30 15:40:00,73.3,73.34,73.25,73.3,182700.0,56.3432,56.3739,56.3047,56.3432,182700.0
2014-12-30 15:45:00,73.29,73.29,73.18,73.2,100500.0,56.3355,56.3355,56.2509,56.2663,100500.0
2014-12-30 15:50:00,73.21,73.21,73.11,73.13,159200.0,56.274,56.274,56.1971,56.2125,159200.0
2014-12-30 15:55:00,73.13,73.16,73.06,73.08,241900.0,56.2125,56.2356,56.1587,56.1741,241900.0
2014-12-31 09:30:00,73.28,73.7,73.22,73.57,100300.0,56.3278,56.6506,56.2817,56.5507,100300.0
2014-12-31 09:35:00,73.63,73.63,73.31,73.48,50500.0,56.5968,56.5968,56.3509,56.4815,50500.0
2014-12-31 09:40:00,73.48,73.64,73.48,73.58,10500.0,56.4815,56.6045,56.4815,56.5584,10500.0
2014-12-31 09:45:00,73.57,73.59,73.37,73.39,36600.0,56.5507,56.5661,56.397,56.4124,36600.0
2014-12-31 09:50:00,73.39,73.55,73.35,73.53,35300.0,56.4124,56.5353,56.3816,56.52,35300.0
2014-12-31 09:55:00,73.53,73.66,73.53,73.65,32000.0,56.52,56.6199,56.52,56.6122,32000.0
2014-12-31 10:00:00,73.66,73.75,73.63,73.64,61900.0,56.6199,56.6891,56.5968,56.6045,61900.0
2014-12-31 10:05:00,73.64,73.68,73.53,73.65,26400.0,56.6045,56.6353,56.52,56.6122,26400.0
2014-12-31 10:10:00,73.65,73.65,73.48,73.49,31000.0,56.6122,56.6122,56.4815,56.4892,31000.0
2014-12-31 10:15:00,73.49,73.56,73.45,73.47,17100.0,56.4892,56.543,56.4585,56.4738,17100.0
2014-12-31 10:20:00,73.47,73.57,73.45,73.52,18000.0,56.4738,56.5507,56.4585,56.5123,18000.0
2014-12-31 10:25:00,73.53,73.58,73.48,73.48,14400.0,56.52,56.5584,56.4815,56.4815,14400.0
2014-12-31 10:30:00,73.47,73.47,73.36,73.36,22100.0,56.4738,56.4738,56.3893,56.3893,22100.0
2014-12-31 10:35:00,73.36,73.43,73.33,73.43,46800.0,56.3893,56.4431,56.3662,56.4431,46800.0
2014-12-31 10:40:00,73.42,73.51,73.35,73.36,30200.0,56.4354,56.5046,56.3816,56.3893,30200.0
2014-12-31 10:45:00,73.36,73.44,73.35,73.42,47400.0,56.3893,56.4508,56.3816,56.4354,47400.0
2014-12-31 10:50:00,73.42,73.48,73.42,73.46,14100.0,56.4354,56.4815,56.4354,56.4662,14100.0
2014-12-31 10:55:00,73.45,73.45,73.32,73.33,18700.0,56.4585,56.4585,56.3585,56.3662,18700.0
2014-12-31 11:00:00,73.34,73.36,73.31,73.32,16600.0,56.3739,56.3893,56.3509,56.3585,16600.0
2014-12-31 11:05:00,73.33,73.34,73.29,73.3,33000.0,56.3662,56.3739,56.3355,56.3432,33000.0
2014-12-31 11:10:00,73.3,73.33,73.21,73.21,24200.0,56.3432,56.3662,56.274,56.274,24200.0
2014-12-31 11:15:00,73.2,73.23,73.17,73.17,16200.0,56.2663,56.2894,56.2432,56.2432,16200.0
2014-12-31 11:20:00,73.17,73.28,73.17,73.28,36100.0,56.2432,56.3278,56.2432,56.3278,36100.0
2014-12-31 11:25:00,73.27,73.32,73.26,73.31,28500.0,56.3201,56.3585,56.3124,56.3509,28500.0
2014-12-31 11:30:00,73.3,73.31,73.21,73.22,47500.0,56.3432,56.3509,56.274,56.2817,47500.0
2014-12-31 11:35:00,73.23,73.25,73.19,73.2,32100.0,56.2894,56.3047,56.2586,56.2663,32100.0
2014-12-31 11:40:00,73.21,73.28,73.17,73.28,22200.0,56.274,56.3278,56.2432,56.3278,22200.0
2014-12-31 11:45:00,73.28,73.33,73.23,73.32,28600.0,56.3278,56.3662,56.2894,56.3585,28600.0
2014-12-31 11:50:00,73.31,73.32,73.25,73.25,19300.0,56.3509,56.3585,56.3047,56.3047,19300.0
2014-12-31 11:55:00,73.25,73.28,73.24,73.25,18500.0,56.3047,56.3278,56.2971,56.3047,18500.0
2014-12-31 12:00:00,73.25,73.33,73.23,73.24,45800.0,56.3047,56.3662,56.2894,56.2971,45800.0
2014-12-31 12:05:00,73.24,73.3,73.22,73.23,34300.0,56.2971,56.3432,56.2817,56.2894,34300.0
2014-12-31 12:10:00,73.24,73.27,73.22,73.24,20900.0,56.2971,56.3201,56.2817,56.2971,20900.0
2014-12-31 12:15:00,73.25,73.25,73.2,73.2,17500.0,56.3047,56.3047,56.2663,56.2663,17500.0
2014-12-31 12:20:00,73.2,73.21,73.07,73.08,24900.0,56.2663,56.274,56.1664,56.1741,24900.0
2014-12-31 12:25:00,73.08,73.08,72.93,73.02,40500.0,56.1741,56.1741,56.0588,56.1279,40500.0
2014-12-31 12:30:00,73.02,73.08,72.96,72.99,28200.0,56.1279,56.1741,56.0818,56.1049,28200.0
2014-12-31 12:35:00,72.98,73.07,72.96,72.96,18400.0,56.0972,56.1664,56.0818,56.0818,18400.0
2014-12-31 12:40:00,72.96,73.06,72.94,73.01,19600.0,56.0818,56.1587,56.0665,56.1203,19600.0
2014-12-31 12:45:00,73.02,73.03,72.92,72.92,21200.0,56.1279,56.1356,56.0511,56.0511,21200.0
2014-12-31 12:50:00,72.93,72.94,72.86,72.88,23400.0,56.0588,56.0665,56.005,56.0203,23400.0
2014-12-31 12:55:00,72.87,72.88,72.82,72.83,21500.0,56.0126,56.0203,55.9742,55.9819,21500.0
2014-12-31 13:00:00,72.84,72.91,72.81,72.91,25200.0,55.9896,56.0434,55.9665,56.0434,25200.0
2014-12-31 13:05:00,72.91,72.93,72.88,72.89,16500.0,56.0434,56.0588,56.0203,56.028,16500.0
2014-12-31 13:10:00,72.89,72.96,72.85,72.88,76700.0,56.028,56.0818,55.9973,56.0203,76700.0
2014-12-31 13:15:00,72.88,72.91,72.85,72.88,29400.0,56.0203,56.0434,55.9973,56.0203,29400.0
2014-12-31 13:20:00,72.89,72.92,72.85,72.86,21400.0,56.028,56.0511,55.9973,56.005,21400.0
2014-12-31 13:25:00,72.86,72.87,72.82,72.86,12300.0,56.005,56.0126,55.9742,56.005,12300.0
2014-12-31 13:30:00,72.88,72.9,72.79,72.9,37600.0,56.0203,56.0357,55.9512,56.0357,37600.0
2014-12-31 13:35:00,72.9,72.94,72.89,72.92,29800.0,56.0357,56.0665,56.028,56.0511,29800.0
2014-12-31 13:40:00,72.92,73.05,72.91,73.05,59200.0,56.0511,56.151,56.0434,56.151,59200.0
2014-12-31 13:45:00,73.06,73.1,73.02,73.03,53900.0,56.1587,56.1894,56.1279,56.1356,53900.0
2014-12-31 13:50:00,73.03,73.05,72.93,72.94,76400.0,56.1356,56.151,56.0588,56.0665,76400.0
2014-12-31 13:55:00,72.94,73.0,72.92,72.99,23400.0,56.0665,56.1126,56.0511,56.1049,23400.0
2014-12-31 14:00:00,73.0,73.0,72.96,72.97,44300.0,56.1126,56.1126,56.0818,56.0895,44300.0
2014-12-31 14:05:00,72.98,73.0,72.92,72.99,107700.0,56.0972,56.1126,56.0511,56.1049,107700.0
2014-12-31 14:10:00,73.0,73.03,72.97,73.02,73100.0,56.1126,56.1356,56.0895,56.1279,73100.0
2014-12-31 14:15:00,73.02,73.03,72.93,72.98,109000.0,56.1279,56.1356,56.0588,56.0972,109000.0
2014-12-31 14:20:00,72.98,73.01,72.9,73.01,129200.0,56.0972,56.1203,56.0357,56.1203,129200.0
2014-12-31 14:25:00,73.01,73.02,72.89,72.92,44100.0,56.1203,56.1279,56.028,56.0511,44100.0
2014-12-31 14:30:00,72.93,72.94,72.81,72.81,42200.0,56.0588,56.0665,55.9665,55.9665,42200.0
2014-12-31 14:35:00,72.81,72.82,72.66,72.68,33700.0,55.9665,55.9742,55.8512,55.8666,33700.0
2014-12-31 14:40:00,72.68,72.74,72.59,72.69,39900.0,55.8666,55.9127,55.7974,55.8743,39900.0
2014-12-31 14:45:00,72.69,72.74,72.67,72.69,14800.0,55.8743,55.9127,55.8589,55.8743,14800.0
2014-12-31 14:50:00,72.7,72.76,72.68,72.69,27600.0,55.882,55.9281,55.8666,55.8743,27600.0
2014-12-31 14:55:00,72.7,72.74,72.68,72.71,19500.0,55.882,55.9127,55.8666,55.8897,19500.0
2014-12-31 15:00:00,72.71,72.71,72.6,72.64,86000.0,55.8897,55.8897,55.8051,55.8359,86000.0
2014-12-31 15:05:00,72.64,72.68,72.61,72.68,26300.0,55.8359,55.8666,55.8128,55.8666,26300.0
2014-12-31 15:10:00,72.67,72.74,72.6,72.72,26500.0,55.8589,55.9127,55.8051,55.8973,26500.0
2014-12-31 15:15:00,72.72,72.81,72.71,72.79,45500.0,55.8973,55.9665,55.8897,55.9512,45500.0
2014-12-31 15:20:00,72.8,72.85,72.76,72.84,28200.0,55.9588,55.9973,55.9281,55.9896,28200.0
2014-12-31 15:25:00,72.84,72.85,72.75,72.76,62000.0,55.9896,55.9973,55.9204,55.9281,62000.0
2014-12-31 15:30:00,72.77,72.79,72.65,72.66,50000.0,55.9358,55.9512,55.8435,55.8512,50000.0
2014-12-31 15:35:00,72.67,72.68,72.58,72.59,78200.0,55.8589,55.8666,55.7897,55.7974,78200.0
2014-12-31 15:40:00,72.58,72.58,72.41,72.49,128900.0,55.7897,55.7897,55.6591,55.7206,128900.0
2014-12-31 15:45:00,72.48,72.49,72.29,72.31,201900.0,55.7129,55.7206,55.5668,55.5822,201900.0
2014-12-31 15:50:00,72.31,72.31,72.11,72.25,237700.0,55.5822,55.5822,55.4285,55.5361,237700.0
2014-12-31 15:55:00,72.26,72.39,72.18,72.2,368800.0,55.5438,55.6437,55.4823,55.4976,368800.0
2015-01-02 09:30:00,72.13,72.6,72.11,72.6,248100.0,55.4438,55.8051,55.4285,55.8051,248100.0
2015-01-02 09:35:00,72.57,72.88,72.47,72.83,222700.0,55.782,56.0203,55.7052,55.9819,222700.0
2015-01-02 09:40:00,72.85,72.99,72.68,72.79,132900.0,55.9973,56.1049,55.8666,55.9512,132900.0
2015-01-02 09:45:00,72.79,72.84,72.65,72.77,55500.0,55.9512,55.9896,55.8435,55.9358,55500.0
2015-01-02 09:50:00,72.79,72.88,72.67,72.7,81300.0,55.9512,56.0203,55.8589,55.882,81300.0
2015-01-02 09:55:00,72.71,72.74,72.54,72.62,68200.0,55.8897,55.9127,55.759,55.8205,68200.0
2015-01-02 10:00:00,72.61,72.7,72.52,72.63,82400.0,55.8128,55.882,55.7436,55.8282,82400.0
2015-01-02 10:05:00,72.63,72.63,72.4,72.43,53200.0,55.8282,55.8282,55.6514,55.6744,53200.0
2015-01-02 10:10:00,72.44,72.55,72.39,72.45,109900.0,55.6821,55.7667,55.6437,55.6898,109900.0
2015-01-02 10:15:00,72.45,72.47,72.2,72.2,67100.0,55.6898,55.7052,55.4976,55.4976,67100.0
2015-01-02 10:20:00,72.2,72.28,72.14,72.16,62100.0,55.4976,55.5591,55.4515,55.4669,62100.0
2015-01-02 10:25:00,72.17,72.3,72.16,72.3,34800.0,55.4746,55.5745,55.4669,55.5745,34800.0
2015-01-02 10:30:00,72.29,72.3,72.16,72.28,94400.0,55.5668,55.5745,55.4669,55.5591,94400.0
2015-01-02 10:35:00,72.27,72.27,72.06,72.1,41800.0,55.5514,55.5514,55.39,55.4208,41800.0
2015-01-02 10:40:00,72.1,72.1,71.95,72.03,47700.0,55.4208,55.4208,55.3055,55.367,47700.0
2015-01-02 10:45:00,72.04,72.07,71.96,71.97,63600.0,55.3747,55.3977,55.3132,55.3208,63600.0
2015-01-02 10:50:00,71.97,72.0,71.87,72.0,41800.0,55.3208,55.3439,55.244,55.3439,41800.0
2015-01-02 10:55:00,72.0,72.13,71.99,72.06,41300.0,55.3439,55.4438,55.3362,55.39,41300.0
2015-01-02 11:00:00,72.07,72.08,71.94,71.94,47500.0,55.3977,55.4054,55.2978,55.2978,47500.0
2015-01-02 11:05:00,71.95,72.03,71.9,71.95,34500.0,55.3055,55.367,55.267,55.3055,34500.0
2015-01-02 11:10:00,71.93,71.93,71.72,71.75,42000.0,55.2901,55.2901,55.1287,55.1517,42000.0
2015-01-02 11:15:00,71.76,71.82,71.63,71.64,45900.0,55.1594,55.2055,55.0595,55.0672,45900.0
2015-01-02 11:20:00,71.64,71.75,71.59,71.7,33700.0,55.0672,55.1517,55.0288,55.1133,33700.0
2015-01-02 11:25:00,71.71,71.76,71.65,71.67,38100.0,55.121,55.1594,55.0749,55.0902,38100.0
2015-01-02 11:30:00,71.67,71.73,71.66,71.72,39000.0,55.0902,55.1364,55.0826,55.1287,39000.0
2015-01-02 11:35:00,71.72,71.8,71.72,71.73,38500.0,55.1287,55.1902,55.1287,55.1364,38500.0
2015-01-02 11:40:00,71.73,71.75,71.62,71.62,26900.0,55.1364,55.1517,55.0518,55.0518,26900.0
2015-01-02 11:45:00,71.62,71.68,71.61,71.67,29000.0,55.0518,55.0979,55.0441,55.0902,29000.0
2015-01-02 11:50:00,71.66,71.68,71.51,71.63,51900.0,55.0826,55.0979,54.9673,55.0595,51900.0
2015-01-02 11:55:00,71.64,71.72,71.63,71.66,33300.0,55.0672,55.1287,55.0595,55.0826,33300.0
2015-01-02 12:00:00,71.66,71.75,71.61,71.75,29100.0,55.0826,55.1517,55.0441,55.1517,29100.0
2015-01-02 12:05:00,71.72,71.83,71.71,71.78,27200.0,55.1287,55.2132,55.121,55.1748,27200.0
2015-01-02 12:10:00,71.79,71.81,71.74,71.8,19700.0,55.1825,55.1979,55.1441,55.1902,19700.0
2015-01-02 12:15:00,71.8,71.82,71.74,71.8,49700.0,55.1902,55.2055,55.1441,55.1902,49700.0
2015-01-02 12:20:00,71.79,71.82,71.77,71.81,18300.0,55.1825,55.2055,55.1671,55.1979,18300.0
2015-01-02 12:25:00,71.81,71.86,71.75,71.81,32700.0,55.1979,55.2363,55.1517,55.1979,32700.0
2015-01-02 12:30:00,71.8,71.88,71.73,71.86,25000.0,55.1902,55.2517,55.1364,55.2363,25000.0
2015-01-02 12:35:00,71.86,71.88,71.79,71.82,35600.0,55.2363,55.2517,55.1825,55.2055,35600.0
2015-01-02 12:40:00,71.82,71.87,71.79,71.8,22100.0,55.2055,55.244,55.1825,55.1902,22100.0
2015-01-02 12:45:00,71.81,71.81,71.67,71.68,42800.0,55.1979,55.1979,55.0902,55.0979,42800.0
2015-01-02 12:50:00,71.68,71.71,71.63,71.7,22600.0,55.0979,55.121,55.0595,55.1133,22600.0
2015-01-02 12:55:00,71.7,71.75,71.67,71.67,36700.0,55.1133,55.1517,55.0902,55.0902,36700.0
2015-01-02 13:00:00,71.67,71.7,71.64,71.68,15000.0,55.0902,55.1133,55.0672,55.0979,15000.0
2015-01-02 13:05:00,71.67,71.73,71.63,71.64,47000.0,55.0902,55.1364,55.0595,55.0672,47000.0
2015-01-02 13:10:00,71.64,71.65,71.55,71.56,19300.0,55.0672,55.0749,54.998,55.0057,19300.0
2015-01-02 13:15:00,71.56,71.66,71.54,71.62,16800.0,55.0057,55.0826,54.9903,55.0518,16800.0
2015-01-02 13:20:00,71.62,71.63,71.59,71.63,20900.0,55.0518,55.0595,55.0288,55.0595,20900.0
2015-01-02 13:25:00,71.64,71.66,71.49,71.53,45200.0,55.0672,55.0826,54.9519,54.9826,45200.0
2015-01-02 13:30:00,71.53,71.58,71.41,71.44,41800.0,54.9826,55.0211,54.8904,54.9135,41800.0
2015-01-02 13:35:00,71.44,71.48,71.42,71.47,20400.0,54.9135,54.9442,54.8981,54.9365,20400.0
2015-01-02 13:40:00,71.48,71.53,71.46,71.5,15700.0,54.9442,54.9826,54.9288,54.9596,15700.0
2015-01-02 13:45:00,71.5,71.56,71.47,71.53,20300.0,54.9596,55.0057,54.9365,54.9826,20300.0
2015-01-02 13:50:00,71.53,71.67,71.47,71.65,23900.0,54.9826,55.0902,54.9365,55.0749,23900.0
2015-01-02 13:55:00,71.66,71.73,71.63,71.64,30700.0,55.0826,55.1364,55.0595,55.0672,30700.0
2015-01-02 14:00:00,71.64,71.73,71.62,71.65,34600.0,55.0672,55.1364,55.0518,55.0749,34600.0
2015-01-02 14:05:00,71.67,71.79,71.64,71.78,46500.0,55.0902,55.1825,55.0672,55.1748,46500.0
2015-01-02 14:10:00,71.8,71.83,71.78,71.78,19300.0,55.1902,55.2132,55.1748,55.1748,19300.0
2015-01-02 14:15:00,71.78,71.79,71.64,71.65,37200.0,55.1748,55.1825,55.0672,55.0749,37200.0
2015-01-02 14:20:00,71.66,71.73,71.64,71.73,15700.0,55.0826,55.1364,55.0672,55.1364,15700.0
2015-01-02 14:25:00,71.73,71.87,71.73,71.8,31500.0,55.1364,55.244,55.1364,55.1902,31500.0
2015-01-02 14:30:00,71.8,71.86,71.79,71.84,34900.0,55.1902,55.2363,55.1825,55.2209,34900.0
2015-01-02 14:35:00,71.85,71.93,71.84,71.91,26100.0,55.2286,55.2901,55.2209,55.2747,26100.0
2015-01-02 14:40:00,71.9,71.98,71.9,71.9,74400.0,55.267,55.3285,55.267,55.267,74400.0
2015-01-02 14:45:00,71.9,71.91,71.8,71.84,22500.0,55.267,55.2747,55.1902,55.2209,22500.0
2015-01-02 14:50:00,71.85,71.93,71.83,71.87,29700.0,55.2286,55.2901,55.2132,55.244,29700.0
2015-01-02 14:55:00,71.88,71.9,71.8,71.83,29100.0,55.2517,55.267,55.1902,55.2132,29100.0
2015-01-02 15:00:00,71.83,71.85,71.76,71.76,32000.0,55.2132,55.2286,55.1594,55.1594,32000.0
2015-01-02 15:05:00,71.76,71.89,71.76,71.85,46900.0,55.1594,55.2594,55.1594,55.2286,46900.0
2015-01-02 15:10:00,71.84,71.84,71.66,71.69,58600.0,55.2209,55.2209,55.0826,55.1056,58600.0
2015-01-02 15:15:00,71.68,71.75,71.65,71.68,50100.0,55.0979,55.1517,55.0749,55.0979,50100.0
2015-01-02 15:20:00,71.69,71.79,71.66,71.79,80200.0,55.1056,55.1825,55.0826,55.1825,80200.0
2015-01-02 15:25:00,71.79,71.81,71.74,71.79,31000.0,55.1825,55.1979,55.1441,55.1825,31000.0
2015-01-02 15:30:00,71.8,71.82,71.75,71.81,71400.0,55.1902,55.2055,55.1517,55.1979,71400.0
2015-01-02 15:35:00,71.8,71.83,71.74,71.75,114300.0,55.1902,55.2132,55.1441,55.1517,114300.0
2015-01-02 15:40:00,71.75,71.8,71.74,71.75,153400.0,55.1517,55.1902,55.1441,55.1517,153400.0
2015-01-02 15:45:00,71.75,71.92,71.72,71.91,189400.0,55.1517,55.2824,55.1287,55.2747,189400.0
2015-01-02 15:50:00,71.92,71.96,71.83,71.83,145000.0,55.2824,55.3132,55.2132,55.2132,145000.0
2015-01-02 15:55:00,71.84,71.92,71.81,71.86,283200.0,55.2209,55.2824,55.1979,55.2363,283200.0
2015-01-05 09:30:00,71.5,71.62,71.19,71.37,158000.0,54.9596,55.0518,54.7213,54.8596,158000.0
2015-01-05 09:35:00,71.37,71.69,71.36,71.4,107800.0,54.8596,55.1056,54.852,54.8827,107800.0
2015-01-05 09:40:00,71.37,71.49,71.24,71.45,107000.0,54.8596,54.9519,54.7597,54.9211,107000.0
2015-01-05 09:45:00,71.44,71.48,71.28,71.4,77700.0,54.9135,54.9442,54.7905,54.8827,77700.0
2015-01-05 09:50:00,71.41,71.52,71.09,71.16,122400.0,54.8904,54.9749,54.6444,54.6982,122400.0
2015-01-05 09:55:00,71.16,71.33,71.12,71.3,267900.0,54.6982,54.8289,54.6675,54.8058,267900.0
2015-01-05 10:00:00,71.3,71.3,71.1,71.3,296800.0,54.8058,54.8058,54.6521,54.8058,296800.0
2015-01-05 10:05:00,71.3,71.32,71.09,71.12,226900.0,54.8058,54.8212,54.6444,54.6675,226900.0
2015-01-05 10:10:00,71.12,71.25,71.12,71.22,178600.0,54.6675,54.7674,54.6675,54.7443,178600.0
2015-01-05 10:15:00,71.23,71.3,71.18,71.19,140700.0,54.752,54.8058,54.7136,54.7213,140700.0
2015-01-05 10:20:00,71.18,71.39,71.17,71.33,169700.0,54.7136,54.875,54.7059,54.8289,169700.0
2015-01-05 10:25:00,71.33,71.55,71.3,71.47,150800.0,54.8289,54.998,54.8058,54.9365,150800.0
2015-01-05 10:30:00,71.46,71.49,71.39,71.4,159400.0,54.9288,54.9519,54.875,54.8827,159400.0
2015-01-05 10:35:00,71.4,71.45,71.34,71.4,286300.0,54.8827,54.9211,54.8366,54.8827,286300.0
2015-01-05 10:40:00,71.41,71.44,71.32,71.36,145100.0,54.8904,54.9135,54.8212,54.852,145100.0
2015-01-05 10:45:00,71.35,71.63,71.33,71.6,92100.0,54.8443,55.0595,54.8289,55.0364,92100.0
2015-01-05 10:50:00,71.6,71.64,71.47,71.63,88700.0,55.0364,55.0672,54.9365,55.0595,88700.0
2015-01-05 10:55:00,71.61,71.61,71.4,71.44,172200.0,55.0441,55.0441,54.8827,54.9135,172200.0
2015-01-05 11:00:00,71.44,71.47,71.35,71.46,202800.0,54.9135,54.9365,54.8443,54.9288,202800.0
2015-01-05 11:05:00,71.47,71.59,71.46,71.53,122300.0,54.9365,55.0288,54.9288,54.9826,122300.0
2015-01-05 11:10:00,71.53,71.54,71.4,71.49,107900.0,54.9826,54.9903,54.8827,54.9519,107900.0
2015-01-05 11:15:00,71.49,71.53,71.38,71.39,77600.0,54.9519,54.9826,54.8673,54.875,77600.0
2015-01-05 11:20:00,71.39,71.46,71.36,71.38,79700.0,54.875,54.9288,54.852,54.8673,79700.0
2015-01-05 11:25:00,71.37,71.49,71.33,71.34,137500.0,54.8596,54.9519,54.8289,54.8366,137500.0
2015-01-05 11:30:00,71.33,71.44,71.33,71.42,108400.0,54.8289,54.9135,54.8289,54.8981,108400.0
2015-01-05 11:35:00,71.42,71.5,71.4,71.47,115700.0,54.8981,54.9596,54.8827,54.9365,115700.0
2015-01-05 11:40:00,71.48,71.6,71.48,71.53,77400.0,54.9442,55.0364,54.9442,54.9826,77400.0
2015-01-05 11:45:00,71.53,71.73,71.52,71.6,101600.0,54.9826,55.1364,54.9749,55.0364,101600.0
2015-01-05 11:50:00,71.6,71.67,71.51,71.51,43200.0,55.0364,55.0902,54.9673,54.9673,43200.0
2015-01-05 11:55:00,71.52,71.62,71.5,71.51,147500.0,54.9749,55.0518,54.9596,54.9673,147500.0
2015-01-05 12:00:00,71.51,71.69,71.5,71.67,85000.0,54.9673,55.1056,54.9596,55.0902,85000.0
2015-01-05 12:05:00,71.67,71.76,71.67,71.71,32000.0,55.0902,55.1594,55.0902,55.121,32000.0
2015-01-05 12:10:00,71.7,71.7,71.56,71.59,39700.0,55.1133,55.1133,55.0057,55.0288,39700.0
2015-01-05 12:15:00,71.6,71.61,71.5,71.57,50400.0,55.0364,55.0441,54.9596,55.0134,50400.0
2015-01-05 12:20:00,71.58,71.66,71.5,71.51,29900.0,55.0211,55.0826,54.9596,54.9673,29900.0
2015-01-05 12:25:00,71.52,71.55,71.43,71.46,42600.0,54.9749,54.998,54.9058,54.9288,42600.0
2015-01-05 12:30:00,71.46,71.49,71.34,71.41,48200.0,54.9288,54.9519,54.8366,54.8904,48200.0
2015-01-05 12:35:00,71.4,71.63,71.39,71.63,40700.0,54.8827,55.0595,54.875,55.0595,40700.0
2015-01-05 12:40:00,71.63,71.64,71.56,71.6,35200.0,55.0595,55.0672,55.0057,55.0364,35200.0
2015-01-05 12:45:00,71.59,71.6,71.53,71.54,34100.0,55.0288,55.0364,54.9826,54.9903,34100.0
2015-01-05 12:50:00,71.54,71.58,71.51,71.53,42400.0,54.9903,55.0211,54.9673,54.9826,42400.0
2015-01-05 12:55:00,71.53,71.56,71.41,71.5,89200.0,54.9826,55.0057,54.8904,54.9596,89200.0
2015-01-05 13:00:00,71.52,71.58,71.47,71.55,38000.0,54.9749,55.0211,54.9365,54.998,38000.0
2015-01-05 13:05:00,71.53,71.6,71.48,71.58,109600.0,54.9826,55.0364,54.9442,55.0211,109600.0
2015-01-05 13:10:00,71.57,71.6,71.52,71.55,48100.0,55.0134,55.0364,54.9749,54.998,48100.0
2015-01-05 13:15:00,71.54,71.62,71.5,71.62,105200.0,54.9903,55.0518,54.9596,55.0518,105200.0
2015-01-05 13:20:00,71.62,71.73,71.62,71.68,58600.0,55.0518,55.1364,55.0518,55.0979,58600.0
2015-01-05 13:25:00,71.68,71.68,71.62,71.64,41400.0,55.0979,55.0979,55.0518,55.0672,41400.0
2015-01-05 13:30:00,71.63,71.67,71.61,71.62,82200.0,55.0595,55.0902,55.0441,55.0518,82200.0
2015-01-05 13:35:00,71.62,71.69,71.56,71.56,48700.0,55.0518,55.1056,55.0057,55.0057,48700.0
2015-01-05 13:40:00,71.56,71.59,71.41,71.42,118600.0,55.0057,55.0288,54.8904,54.8981,118600.0
2015-01-05 13:45:00,71.42,71.53,71.41,71.5,131300.0,54.8981,54.9826,54.8904,54.9596,131300.0
2015-01-05 13:50:00,71.5,71.61,71.48,71.6,146500.0,54.9596,55.0441,54.9442,55.0364,146500.0
2015-01-05 13:55:00,71.61,71.63,71.54,71.55,128400.0,55.0441,55.0595,54.9903,54.998,128400.0
2015-01-05 14:00:00,71.55,71.59,71.53,71.55,113500.0,54.998,55.0288,54.9826,54.998,113500.0
2015-01-05 14:05:00,71.55,71.63,71.47,71.54,141000.0,54.998,55.0595,54.9365,54.9903,141000.0
2015-01-05 14:10:00,71.54,71.61,71.43,71.47,69300.0,54.9903,55.0441,54.9058,54.9365,69300.0
2015-01-05 14:15:00,71.46,71.62,71.46,71.56,75300.0,54.9288,55.0518,54.9288,55.0057,75300.0
2015-01-05 14:20:00,71.57,71.74,71.57,71.7,61300.0,55.0134,55.1441,55.0134,55.1133,61300.0
2015-01-05 14:25:00,71.7,71.71,71.54,71.54,49000.0,55.1133,55.121,54.9903,54.9903,49000.0
2015-01-05 14:30:00,71.54,71.54,71.47,71.53,44800.0,54.9903,54.9903,54.9365,54.9826,44800.0
2015-01-05 14:35:00,71.54,71.62,71.54,71.6,34600.0,54.9903,55.0518,54.9903,55.0364,34600.0
2015-01-05 14:40:00,71.6,71.66,71.46,71.47,42800.0,55.0364,55.0826,54.9288,54.9365,42800.0
2015-01-05 14:45:00,71.47,71.53,71.47,71.51,25700.0,54.9365,54.9826,54.9365,54.9673,25700.0
2015-01-05 14:50:00,71.52,71.56,71.46,71.56,76200.0,54.9749,55.0057,54.9288,55.0057,76200.0
2015-01-05 14:55:00,71.57,71.61,71.46,71.47,109700.0,55.0134,55.0441,54.9288,54.9365,109700.0
2015-01-05 15:00:00,71.46,71.51,71.41,71.44,88800.0,54.9288,54.9673,54.8904,54.9135,88800.0
2015-01-05 15:05:00,71.43,71.56,71.42,71.53,98000.0,54.9058,55.0057,54.8981,54.9826,98000.0
2015-01-05 15:10:00,71.53,71.62,71.5,71.54,62400.0,54.9826,55.0518,54.9596,54.9903,62400.0
2015-01-05 15:15:00,71.54,71.58,71.48,71.57,55700.0,54.9903,55.0211,54.9442,55.0134,55700.0
2015-01-05 15:20:00,71.56,71.57,71.45,71.52,181500.0,55.0057,55.0134,54.9211,54.9749,181500.0
2015-01-05 15:25:00,71.52,71.52,71.46,71.49,148400.0,54.9749,54.9749,54.9288,54.9519,148400.0
2015-01-05 15:30:00,71.49,71.53,71.48,71.52,85700.0,54.9519,54.9826,54.9442,54.9749,85700.0
2015-01-05 15:35:00,71.51,71.59,71.46,71.56,131200.0,54.9673,55.0288,54.9288,55.0057,131200.0
2015-01-05 15:40:00,71.56,71.65,71.54,71.65,125000.0,55.0057,55.0749,54.9903,55.0749,125000.0
2015-01-05 15:45:00,71.65,71.74,71.57,71.74,216700.0,55.0749,55.1441,55.0134,55.1441,216700.0
2015-01-05 15:50:00,71.73,71.84,71.69,71.82,358300.0,55.1364,55.2209,55.1056,55.2055,358300.0
2015-01-05 15:55:00,71.81,71.83,71.58,71.63,312700.0,55.1979,55.2132,55.0211,55.0595,312700.0
2015-01-06 09:30:00,72.0,72.0,71.16,71.83,286000.0,55.3439,55.3439,54.6982,55.2132,286000.0
2015-01-06 09:35:00,71.86,72.17,71.86,72.11,207900.0,55.2363,55.4746,55.2363,55.4285,207900.0
2015-01-06 09:40:00,72.09,72.4,71.94,72.17,234400.0,55.4131,55.6514,55.2978,55.4746,234400.0
2015-01-06 09:45:00,72.19,72.2,71.87,72.02,113600.0,55.49,55.4976,55.244,55.3593,113600.0
2015-01-06 09:50:00,72.02,72.39,72.02,72.35,131300.0,55.3593,55.6437,55.3593,55.6129,131300.0
2015-01-06 09:55:00,72.34,72.47,72.33,72.47,152400.0,55.6053,55.7052,55.5976,55.7052,152400.0
2015-01-06 10:00:00,72.46,72.46,72.14,72.19,187400.0,55.6975,55.6975,55.4515,55.49,187400.0
2015-01-06 10:05:00,72.2,72.31,71.96,72.01,347700.0,55.4976,55.5822,55.3132,55.3516,347700.0
2015-01-06 10:10:00,72.01,72.2,71.97,72.13,171000.0,55.3516,55.4976,55.3208,55.4438,171000.0
2015-01-06 10:15:00,72.13,72.38,72.12,72.29,92600.0,55.4438,55.636,55.4361,55.5668,92600.0
2015-01-06 10:20:00,72.3,72.31,72.18,72.2,51600.0,55.5745,55.5822,55.4823,55.4976,51600.0
2015-01-06 10:25:00,72.21,72.3,72.16,72.18,164000.0,55.5053,55.5745,55.4669,55.4823,164000.0
2015-01-06 10:30:00,72.19,72.21,72.07,72.11,174700.0,55.49,55.5053,55.3977,55.4285,174700.0
2015-01-06 10:35:00,72.11,72.16,71.85,71.87,117400.0,55.4285,55.4669,55.2286,55.244,117400.0
2015-01-06 10:40:00,71.87,71.9,71.64,71.66,80600.0,55.244,55.267,55.0672,55.0826,80600.0
2015-01-06 10:45:00,71.65,71.72,71.5,71.52,151700.0,55.0749,55.1287,54.9596,54.9749,151700.0
2015-01-06 10:50:00,71.51,71.69,71.5,71.6,90800.0,54.9673,55.1056,54.9596,55.0364,90800.0
2015-01-06 10:55:00,71.6,71.6,71.47,71.47,98200.0,55.0364,55.0364,54.9365,54.9365,98200.0
2015-01-06 11:00:00,71.48,71.48,71.31,71.34,157500.0,54.9442,54.9442,54.8135,54.8366,157500.0
2015-01-06 11:05:00,71.34,71.39,71.3,71.36,91900.0,54.8366,54.875,54.8058,54.852,91900.0
2015-01-06 11:10:00,71.36,71.47,71.3,71.45,135000.0,54.852,54.9365,54.8058,54.9211,135000.0
2015-01-06 11:15:00,71.45,71.46,71.28,71.31,404200.0,54.9211,54.9288,54.7905,54.8135,404200.0
2015-01-06 11:20:00,71.3,71.35,71.19,71.31,75500.0,54.8058,54.8443,54.7213,54.8135,75500.0
2015-01-06 11:25:00,71.31,71.5,71.28,71.48,93400.0,54.8135,54.9596,54.7905,54.9442,93400.0
2015-01-06 11:30:00,71.48,71.53,71.32,71.34,71000.0,54.9442,54.9826,54.8212,54.8366,71000.0
2015-01-06 11:35:00,71.34,71.34,71.15,71.18,99700.0,54.8366,54.8366,54.6905,54.7136,99700.0
2015-01-06 11:40:00,71.18,71.19,70.98,70.99,66600.0,54.7136,54.7213,54.5599,54.5676,66600.0
2015-01-06 11:45:00,71.0,71.08,70.97,71.06,43800.0,54.5752,54.6367,54.5522,54.6214,43800.0
2015-01-06 11:50:00,71.06,71.15,70.99,71.02,83900.0,54.6214,54.6905,54.5676,54.5906,83900.0
2015-01-06 11:55:00,71.02,71.13,70.97,71.05,50100.0,54.5906,54.6752,54.5522,54.6137,50100.0
2015-01-06 12:00:00,71.06,71.09,70.98,71.01,98500.0,54.6214,54.6444,54.5599,54.5829,98500.0
2015-01-06 12:05:00,71.03,71.07,70.91,71.01,88100.0,54.5983,54.629,54.5061,54.5829,88100.0
2015-01-06 12:10:00,71.01,71.15,70.87,71.15,62200.0,54.5829,54.6905,54.4753,54.6905,62200.0
2015-01-06 12:15:00,71.15,71.15,70.96,70.96,56600.0,54.6905,54.6905,54.5445,54.5445,56600.0
2015-01-06 12:20:00,70.95,71.1,70.92,70.97,56100.0,54.5368,54.6521,54.5137,54.5522,56100.0
2015-01-06 12:25:00,70.98,71.06,70.96,71.0,239200.0,54.5599,54.6214,54.5445,54.5752,239200.0
2015-01-06 12:30:00,71.0,71.11,70.97,71.05,256700.0,54.5752,54.6598,54.5522,54.6137,256700.0
2015-01-06 12:35:00,71.06,71.31,71.05,71.3,155300.0,54.6214,54.8135,54.6137,54.8058,155300.0
2015-01-06 12:40:00,71.3,71.31,71.18,71.19,64900.0,54.8058,54.8135,54.7136,54.7213,64900.0
2015-01-06 12:45:00,71.19,71.23,71.1,71.23,68100.0,54.7213,54.752,54.6521,54.752,68100.0
2015-01-06 12:50:00,71.23,71.32,71.22,71.3,28600.0,54.752,54.8212,54.7443,54.8058,28600.0
2015-01-06 12:55:00,71.29,71.35,71.23,71.27,43700.0,54.7982,54.8443,54.752,54.7828,43700.0
2015-01-06 13:00:00,71.28,71.29,71.18,71.21,56300.0,54.7905,54.7982,54.7136,54.7367,56300.0
2015-01-06 13:05:00,71.21,71.25,71.04,71.11,80900.0,54.7367,54.7674,54.606,54.6598,80900.0
2015-01-06 13:10:00,71.12,71.2,71.08,71.11,94900.0,54.6675,54.729,54.6367,54.6598,94900.0
2015-01-06 13:15:00,71.1,71.13,70.99,71.04,69000.0,54.6521,54.6752,54.5676,54.606,69000.0
2015-01-06 13:20:00,71.04,71.12,70.99,71.02,79600.0,54.606,54.6675,54.5676,54.5906,79600.0
2015-01-06 13:25:00,71.01,71.17,70.99,71.11,51100.0,54.5829,54.7059,54.5676,54.6598,51100.0
2015-01-06 13:30:00,71.12,71.23,71.05,71.09,164500.0,54.6675,54.752,54.6137,54.6444,164500.0
2015-01-06 13:35:00,71.09,71.23,71.03,71.18,95400.0,54.6444,54.752,54.5983,54.7136,95400.0
2015-01-06 13:40:00,71.16,71.18,71.04,71.14,64400.0,54.6982,54.7136,54.606,54.6829,64400.0
2015-01-06 13:45:00,71.14,71.26,71.12,71.24,260800.0,54.6829,54.7751,54.6675,54.7597,260800.0
2015-01-06 13:50:00,71.24,71.32,71.16,71.24,262700.0,54.7597,54.8212,54.6982,54.7597,262700.0
2015-01-06 13:55:00,71.23,71.36,71.16,71.36,106400.0,54.752,54.852,54.6982,54.852,106400.0
2015-01-06 14:00:00,71.37,71.45,71.34,71.44,98200.0,54.8596,54.9211,54.8366,54.9135,98200.0
2015-01-06 14:05:00,71.44,71.47,71.33,71.33,93500.0,54.9135,54.9365,54.8289,54.8289,93500.0
2015-01-06 14:10:00,71.34,71.34,71.17,71.17,64300.0,54.8366,54.8366,54.7059,54.7059,64300.0
2015-01-06 14:15:00,71.17,71.24,71.11,71.19,58100.0,54.7059,54.7597,54.6598,54.7213,58100.0
2015-01-06 14:20:00,71.21,71.28,71.2,71.25,35800.0,54.7367,54.7905,54.729,54.7674,35800.0
2015-01-06 14:25:00,71.25,71.41,71.22,71.4,127600.0,54.7674,54.8904,54.7443,54.8827,127600.0
2015-01-06 14:30:00,71.41,71.47,71.34,71.37,52000.0,54.8904,54.9365,54.8366,54.8596,52000.0
2015-01-06 14:35:00,71.38,71.57,71.35,71.52,38900.0,54.8673,55.0134,54.8443,54.9749,38900.0
2015-01-06 14:40:00,71.53,71.55,71.44,71.5,86800.0,54.9826,54.998,54.9135,54.9596,86800.0
2015-01-06 14:45:00,71.51,71.65,71.47,71.55,137900.0,54.9673,55.0749,54.9365,54.998,137900.0
2015-01-06 14:50:00,71.55,71.58,71.48,71.49,83800.0,54.998,55.0211,54.9442,54.9519,83800.0
2015-01-06 14:55:00,71.49,71.53,71.39,71.47,106500.0,54.9519,54.9826,54.875,54.9365,106500.0
2015-01-06 15:00:00,71.46,71.52,71.33,71.38,92800.0,54.9288,54.9749,54.8289,54.8673,92800.0
2015-01-06 15:05:00,71.38,71.4,71.25,71.3,63500.0,54.8673,54.8827,54.7674,54.8058,63500.0
2015-01-06 15:10:00,71.31,71.51,71.26,71.39,96500.0,54.8135,54.9673,54.7751,54.875,96500.0
2015-01-06 15:15:00,71.38,71.5,71.36,71.49,46600.0,54.8673,54.9596,54.852,54.9519,46600.0
2015-01-06 15:20:00,71.49,71.66,71.4,71.56,69200.0,54.9519,55.0826,54.8827,55.0057,69200.0
2015-01-06 15:25:00,71.56,71.66,71.47,71.66,72100.0,55.0057,55.0826,54.9365,55.0826,72100.0
2015-01-06 15:30:00,71.66,71.66,71.52,71.52,87400.0,55.0826,55.0826,54.9749,54.9749,87400.0
2015-01-06 15:35:00,71.51,71.57,71.43,71.45,107500.0,54.9673,55.0134,54.9058,54.9211,107500.0
2015-01-06 15:40:00,71.46,71.51,71.34,71.49,127600.0,54.9288,54.9673,54.8366,54.9519,127600.0
2015-01-06 15:45:00,71.49,71.58,71.44,71.48,175500.0,54.9519,55.0211,54.9135,54.9442,175500.0
2015-01-06 15:50:00,71.48,71.55,71.32,71.37,193300.0,54.9442,54.998,54.8212,54.8596,193300.0
2015-01-06 15:55:00,71.36,71.36,71.21,71.22,307900.0,54.852,54.852,54.7367,54.7443,307900.0
2015-01-07 09:30:00,71.72,72.15,71.51,72.09,248600.0,55.1287,55.4592,54.9673,55.4131,248600.0
2015-01-07 09:35:00,72.09,72.22,71.98,72.06,122300.0,55.4131,55.513,55.3285,55.39,122300.0
2015-01-07 09:40:00,72.06,72.25,71.98,72.25,99500.0,55.39,55.5361,55.3285,55.5361,99500.0
2015-01-07 09:45:00,72.28,72.31,72.15,72.22,70100.0,55.5591,55.5822,55.4592,55.513,70100.0
2015-01-07 09:50:00,72.22,72.48,72.22,72.42,251700.0,55.513,55.7129,55.513,55.6667,251700.0
2015-01-07 09:55:00,72.43,72.47,72.35,72.46,104000.0,55.6744,55.7052,55.6129,55.6975,104000.0
2015-01-07 10:00:00,72.46,72.52,72.33,72.34,77700.0,55.6975,55.7436,55.5976,55.6053,77700.0
2015-01-07 10:05:00,72.34,72.5,72.34,72.44,169000.0,55.6053,55.7282,55.6053,55.6821,169000.0
2015-01-07 10:10:00,72.45,72.46,72.14,72.19,131100.0,55.6898,55.6975,55.4515,55.49,131100.0
2015-01-07 10:15:00,72.18,72.34,72.18,72.34,53600.0,55.4823,55.6053,55.4823,55.6053,53600.0
2015-01-07 10:20:00,72.35,72.35,72.18,72.21,87600.0,55.6129,55.6129,55.4823,55.5053,87600.0
2015-01-07 10:25:00,72.22,72.27,72.16,72.2,58500.0,55.513,55.5514,55.4669,55.4976,58500.0
2015-01-07 10:30:00,72.19,72.25,72.1,72.25,49200.0,55.49,55.5361,55.4208,55.5361,49200.0
2015-01-07 10:35:00,72.26,72.28,72.04,72.05,49200.0,55.5438,55.5591,55.3747,55.3823,49200.0
2015-01-07 10:40:00,72.06,72.16,71.92,72.07,57400.0,55.39,55.4669,55.2824,55.3977,57400.0
2015-01-07 10:45:00,72.08,72.24,72.08,72.24,39600.0,55.4054,55.5284,55.4054,55.5284,39600.0
2015-01-07 10:50:00,72.25,72.26,72.16,72.26,58700.0,55.5361,55.5438,55.4669,55.5438,58700.0
2015-01-07 10:55:00,72.25,72.32,72.2,72.31,82800.0,55.5361,55.5899,55.4976,55.5822,82800.0
2015-01-07 11:00:00,72.32,72.41,72.32,72.38,70200.0,55.5899,55.6591,55.5899,55.636,70200.0
2015-01-07 11:05:00,72.39,72.4,72.12,72.12,283200.0,55.6437,55.6514,55.4361,55.4361,283200.0
2015-01-07 11:10:00,72.11,72.22,72.11,72.16,55500.0,55.4285,55.513,55.4285,55.4669,55500.0
2015-01-07 11:15:00,72.16,72.23,72.08,72.19,57400.0,55.4669,55.5207,55.4054,55.49,57400.0
2015-01-07 11:20:00,72.2,72.23,72.13,72.17,46300.0,55.4976,55.5207,55.4438,55.4746,46300.0
2015-01-07 11:25:00,72.17,72.23,72.09,72.2,63700.0,55.4746,55.5207,55.4131,55.4976,63700.0
2015-01-07 11:30:00,72.19,72.38,72.18,72.38,45600.0,55.49,55.636,55.4823,55.636,45600.0
2015-01-07 11:35:00,72.37,72.41,72.34,72.37,47200.0,55.6283,55.6591,55.6053,55.6283,47200.0
2015-01-07 11:40:00,72.36,72.44,72.35,72.42,73100.0,55.6206,55.6821,55.6129,55.6667,73100.0
2015-01-07 11:45:00,72.43,72.61,72.42,72.61,107200.0,55.6744,55.8128,55.6667,55.8128,107200.0
2015-01-07 11:50:00,72.61,72.74,72.56,72.73,61400.0,55.8128,55.9127,55.7744,55.905,61400.0
2015-01-07 11:55:00,72.74,72.88,72.69,72.88,137700.0,55.9127,56.0203,55.8743,56.0203,137700.0
2015-01-07 12:00:00,72.88,72.98,72.78,72.79,70400.0,56.0203,56.0972,55.9435,55.9512,70400.0
2015-01-07 12:05:00,72.79,72.9,72.68,72.87,66300.0,55.9512,56.0357,55.8666,56.0126,66300.0
2015-01-07 12:10:00,72.86,72.86,72.74,72.75,49300.0,56.005,56.005,55.9127,55.9204,49300.0
2015-01-07 12:15:00,72.74,72.9,72.74,72.86,58200.0,55.9127,56.0357,55.9127,56.005,58200.0
2015-01-07 12:20:00,72.86,72.97,72.83,72.83,74400.0,56.005,56.0895,55.9819,55.9819,74400.0
2015-01-07 12:25:00,72.83,72.97,72.83,72.9,58900.0,55.9819,56.0895,55.9819,56.0357,58900.0
2015-01-07 12:30:00,72.89,72.94,72.79,72.79,39200.0,56.028,56.0665,55.9512,55.9512,39200.0
2015-01-07 12:35:00,72.78,72.84,72.73,72.78,38600.0,55.9435,55.9896,55.905,55.9435,38600.0
2015-01-07 12:40:00,72.8,72.81,72.66,72.75,46300.0,55.9588,55.9665,55.8512,55.9204,46300.0
2015-01-07 12:45:00,72.75,72.75,72.64,72.67,17800.0,55.9204,55.9204,55.8359,55.8589,17800.0
2015-01-07 12:50:00,72.67,72.78,72.66,72.78,55300.0,55.8589,55.9435,55.8512,55.9435,55300.0
2015-01-07 12:55:00,72.77,72.83,72.77,72.78,30700.0,55.9358,55.9819,55.9358,55.9435,30700.0
2015-01-07 13:00:00,72.78,72.86,72.74,72.75,38900.0,55.9435,56.005,55.9127,55.9204,38900.0
2015-01-07 13:05:00,72.76,72.81,72.74,72.75,34100.0,55.9281,55.9665,55.9127,55.9204,34100.0
2015-01-07 13:10:00,72.75,72.81,72.74,72.77,18300.0,55.9204,55.9665,55.9127,55.9358,18300.0
2015-01-07 13:15:00,72.76,72.87,72.74,72.82,34000.0,55.9281,56.0126,55.9127,55.9742,34000.0
2015-01-07 13:20:00,72.82,72.84,72.71,72.75,56800.0,55.9742,55.9896,55.8897,55.9204,56800.0
2015-01-07 13:25:00,72.76,72.76,72.67,72.7,29000.0,55.9281,55.9281,55.8589,55.882,29000.0
2015-01-07 13:30:00,72.7,72.82,72.69,72.81,87000.0,55.882,55.9742,55.8743,55.9665,87000.0
2015-01-07 13:35:00,72.81,72.93,72.8,72.91,83600.0,55.9665,56.0588,55.9588,56.0434,83600.0
2015-01-07 13:40:00,72.9,72.94,72.89,72.9,14700.0,56.0357,56.0665,56.028,56.0357,14700.0
2015-01-07 13:45:00,72.9,72.98,72.88,72.96,23400.0,56.0357,56.0972,56.0203,56.0818,23400.0
2015-01-07 13:50:00,72.95,72.96,72.85,72.89,22100.0,56.0741,56.0818,55.9973,56.028,22100.0
2015-01-07 13:55:00,72.89,72.9,72.81,72.81,79600.0,56.028,56.0357,55.9665,55.9665,79600.0
2015-01-07 14:00:00,72.81,73.07,72.71,73.03,193100.0,55.9665,56.1664,55.8897,56.1356,193100.0
2015-01-07 14:05:00,73.03,73.07,72.91,73.03,99900.0,56.1356,56.1664,56.0434,56.1356,99900.0
2015-01-07 14:10:00,73.04,73.1,72.96,73.02,52900.0,56.1433,56.1894,56.0818,56.1279,52900.0
2015-01-07 14:15:00,73.03,73.07,72.85,72.88,50800.0,56.1356,56.1664,55.9973,56.0203,50800.0
2015-01-07 14:20:00,72.88,72.96,72.73,72.84,86800.0,56.0203,56.0818,55.905,55.9896,86800.0
2015-01-07 14:25:00,72.83,72.84,72.76,72.77,28400.0,55.9819,55.9896,55.9281,55.9358,28400.0
2015-01-07 14:30:00,72.76,72.89,72.76,72.77,52800.0,55.9281,56.028,55.9281,55.9358,52800.0
2015-01-07 14:35:00,72.78,72.85,72.76,72.81,56900.0,55.9435,55.9973,55.9281,55.9665,56900.0
2015-01-07 14:40:00,72.81,72.84,72.75,72.81,97900.0,55.9665,55.9896,55.9204,55.9665,97900.0
2015-01-07 14:45:00,72.8,72.88,72.78,72.83,40600.0,55.9588,56.0203,55.9435,55.9819,40600.0
2015-01-07 14:50:00,72.83,72.83,72.73,72.74,71800.0,55.9819,55.9819,55.905,55.9127,71800.0
2015-01-07 14:55:00,72.74,72.77,72.71,72.72,59300.0,55.9127,55.9358,55.8897,55.8973,59300.0
2015-01-07 15:00:00,72.72,72.8,72.7,72.7,55900.0,55.8973,55.9588,55.882,55.882,55900.0
2015-01-07 15:05:00,72.68,72.84,72.68,72.84,58100.0,55.8666,55.9896,55.8666,55.9896,58100.0
2015-01-07 15:10:00,72.84,72.84,72.73,72.76,55300.0,55.9896,55.9896,55.905,55.9281,55300.0
2015-01-07 15:15:00,72.75,72.88,72.69,72.83,95900.0,55.9204,56.0203,55.8743,55.9819,95900.0
2015-01-07 15:20:00,72.82,72.85,72.76,72.77,65100.0,55.9742,55.9973,55.9281,55.9358,65100.0
2015-01-07 15:25:00,72.76,72.86,72.74,72.85,72800.0,55.9281,56.005,55.9127,55.9973,72800.0
2015-01-07 15:30:00,72.85,72.91,72.78,72.8,60100.0,55.9973,56.0434,55.9435,55.9588,60100.0
2015-01-07 15:35:00,72.81,72.83,72.75,72.79,89100.0,55.9665,55.9819,55.9204,55.9512,89100.0
2015-01-07 15:40:00,72.8,72.83,72.75,72.82,91300.0,55.9588,55.9819,55.9204,55.9742,91300.0
2015-01-07 15:45:00,72.83,72.9,72.79,72.84,125300.0,55.9819,56.0357,55.9512,55.9896,125300.0
2015-01-07 15:50:00,72.84,72.87,72.79,72.86,172600.0,55.9896,56.0126,55.9512,56.005,172600.0
2015-01-07 15:55:00,72.86,73.01,72.85,72.99,413800.0,56.005,56.1203,55.9973,56.1049,413800.0
2015-01-08 09:30:00,73.71,74.2,73.71,73.97,230300.0,56.6583,57.035,56.6583,56.8582,230300.0
2015-01-08 09:35:00,73.97,74.34,73.94,73.95,200800.0,56.8582,57.1426,56.8351,56.8428,200800.0
2015-01-08 09:40:00,73.94,74.12,73.89,73.94,108900.0,56.8351,56.9735,56.7967,56.8351,108900.0
2015-01-08 09:45:00,73.95,74.06,73.9,73.97,90800.0,56.8428,56.9274,56.8044,56.8582,90800.0
2015-01-08 09:50:00,74.0,74.12,73.93,73.93,91100.0,56.8812,56.9735,56.8274,56.8274,91100.0
2015-01-08 09:55:00,73.93,74.0,73.89,73.98,77100.0,56.8274,56.8812,56.7967,56.8659,77100.0
2015-01-08 10:00:00,73.98,74.02,73.9,73.98,153500.0,56.8659,56.8966,56.8044,56.8659,153500.0
2015-01-08 10:05:00,73.98,74.03,73.91,73.99,59500.0,56.8659,56.9043,56.8121,56.8735,59500.0
2015-01-08 10:10:00,74.0,74.16,73.95,74.16,83700.0,56.8812,57.0042,56.8428,57.0042,83700.0
2015-01-08 10:15:00,74.16,74.23,74.11,74.17,48900.0,57.0042,57.058,56.9658,57.0119,48900.0
2015-01-08 10:20:00,74.17,74.26,74.12,74.21,53500.0,57.0119,57.0811,56.9735,57.0427,53500.0
2015-01-08 10:25:00,74.22,74.34,74.2,74.3,93400.0,57.0503,57.1426,57.035,57.1118,93400.0
2015-01-08 10:30:00,74.29,74.31,74.18,74.21,64800.0,57.1041,57.1195,57.0196,57.0427,64800.0
2015-01-08 10:35:00,74.22,74.22,74.05,74.1,57400.0,57.0503,57.0503,56.9197,56.9581,57400.0
2015-01-08 10:40:00,74.1,74.18,74.04,74.17,47800.0,56.9581,57.0196,56.912,57.0119,47800.0
2015-01-08 10:45:00,74.17,74.24,74.15,74.15,67900.0,57.0119,57.0657,56.9965,56.9965,67900.0
2015-01-08 10:50:00,74.14,74.15,74.0,74.11,34100.0,56.9888,56.9965,56.8812,56.9658,34100.0
2015-01-08 10:55:00,74.11,74.23,74.11,74.23,76700.0,56.9658,57.058,56.9658,57.058,76700.0
2015-01-08 11:00:00,74.24,74.28,74.17,74.18,62400.0,57.0657,57.0965,57.0119,57.0196,62400.0
2015-01-08 11:05:00,74.19,74.27,74.16,74.19,31200.0,57.0273,57.0888,57.0042,57.0273,31200.0
2015-01-08 11:10:00,74.2,74.25,74.18,74.23,19400.0,57.035,57.0734,57.0196,57.058,19400.0
2015-01-08 11:15:00,74.24,74.26,74.15,74.15,61000.0,57.0657,57.0811,56.9965,56.9965,61000.0
2015-01-08 11:20:00,74.15,74.18,74.07,74.08,140400.0,56.9965,57.0196,56.935,56.9427,140400.0
2015-01-08 11:25:00,74.08,74.09,74.04,74.08,110700.0,56.9427,56.9504,56.912,56.9427,110700.0
2015-01-08 11:30:00,74.09,74.17,74.08,74.13,44700.0,56.9504,57.0119,56.9427,56.9812,44700.0
2015-01-08 11:35:00,74.13,74.18,74.12,74.16,62000.0,56.9812,57.0196,56.9735,57.0042,62000.0
2015-01-08 11:40:00,74.17,74.19,74.12,74.19,52100.0,57.0119,57.0273,56.9735,57.0273,52100.0
2015-01-08 11:45:00,74.2,74.25,74.16,74.21,53000.0,57.035,57.0734,57.0042,57.0427,53000.0
2015-01-08 11:50:00,74.22,74.24,74.18,74.23,94500.0,57.0503,57.0657,57.0196,57.058,94500.0
2015-01-08 11:55:00,74.23,74.24,74.2,74.22,59400.0,57.058,57.0657,57.035,57.0503,59400.0
2015-01-08 12:00:00,74.21,74.23,74.19,74.23,42600.0,57.0427,57.058,57.0273,57.058,42600.0
2015-01-08 12:05:00,74.23,74.27,74.22,74.25,31800.0,57.058,57.0888,57.0503,57.0734,31800.0
2015-01-08 12:10:00,74.24,74.27,74.15,74.16,40500.0,57.0657,57.0888,56.9965,57.0042,40500.0
2015-01-08 12:15:00,74.16,74.19,74.15,74.17,37600.0,57.0042,57.0273,56.9965,57.0119,37600.0
2015-01-08 12:20:00,74.17,74.17,74.15,74.15,43100.0,57.0119,57.0119,56.9965,56.9965,43100.0
2015-01-08 12:25:00,74.16,74.18,74.15,74.15,24900.0,57.0042,57.0196,56.9965,56.9965,24900.0
2015-01-08 12:30:00,74.16,74.18,74.15,74.16,22500.0,57.0042,57.0196,56.9965,57.0042,22500.0
2015-01-08 12:35:00,74.15,74.18,74.02,74.16,42400.0,56.9965,57.0196,56.8966,57.0042,42400.0
2015-01-08 12:40:00,74.15,74.19,74.15,74.15,25100.0,56.9965,57.0273,56.9965,56.9965,25100.0
2015-01-08 12:45:00,74.15,74.25,74.15,74.24,42700.0,56.9965,57.0734,56.9965,57.0657,42700.0
2015-01-08 12:50:00,74.24,74.3,74.19,74.23,43900.0,57.0657,57.1118,57.0273,57.058,43900.0
2015-01-08 12:55:00,74.23,74.34,74.23,74.32,50300.0,57.058,57.1426,57.058,57.1272,50300.0
2015-01-08 13:00:00,74.3,74.33,74.25,74.29,26600.0,57.1118,57.1349,57.0734,57.1041,26600.0
2015-01-08 13:05:00,74.3,74.38,74.29,74.38,23700.0,57.1118,57.1733,57.1041,57.1733,23700.0
2015-01-08 13:10:00,74.38,74.43,74.34,74.34,85200.0,57.1733,57.2118,57.1426,57.1426,85200.0
2015-01-08 13:15:00,74.34,74.41,74.34,74.36,27300.0,57.1426,57.1964,57.1426,57.158,27300.0
2015-01-08 13:20:00,74.36,74.37,74.3,74.35,29500.0,57.158,57.1656,57.1118,57.1503,29500.0
2015-01-08 13:25:00,74.36,74.41,74.33,74.37,56100.0,57.158,57.1964,57.1349,57.1656,56100.0
2015-01-08 13:30:00,74.37,74.39,74.33,74.34,62900.0,57.1656,57.181,57.1349,57.1426,62900.0
2015-01-08 13:35:00,74.33,74.35,74.21,74.22,182200.0,57.1349,57.1503,57.0427,57.0503,182200.0
2015-01-08 13:40:00,74.22,74.29,74.22,74.28,33300.0,57.0503,57.1041,57.0503,57.0965,33300.0
2015-01-08 13:45:00,74.29,74.36,74.28,74.29,54400.0,57.1041,57.158,57.0965,57.1041,54400.0
2015-01-08 13:50:00,74.29,74.32,74.27,74.3,31100.0,57.1041,57.1272,57.0888,57.1118,31100.0
2015-01-08 13:55:00,74.3,74.31,74.15,74.18,106800.0,57.1118,57.1195,56.9965,57.0196,106800.0
2015-01-08 14:00:00,74.18,74.24,74.16,74.24,35600.0,57.0196,57.0657,57.0042,57.0657,35600.0
2015-01-08 14:05:00,74.24,74.3,74.23,74.3,45700.0,57.0657,57.1118,57.058,57.1118,45700.0
2015-01-08 14:10:00,74.31,74.33,74.29,74.31,57700.0,57.1195,57.1349,57.1041,57.1195,57700.0
2015-01-08 14:15:00,74.31,74.42,74.31,74.41,31200.0,57.1195,57.2041,57.1195,57.1964,31200.0
2015-01-08 14:20:00,74.42,74.49,74.41,74.42,68500.0,57.2041,57.2579,57.1964,57.2041,68500.0
2015-01-08 14:25:00,74.41,74.44,74.35,74.43,30100.0,57.1964,57.2194,57.1503,57.2118,30100.0
2015-01-08 14:30:00,74.44,74.48,74.43,74.47,53800.0,57.2194,57.2502,57.2118,57.2425,53800.0
2015-01-08 14:35:00,74.47,74.5,74.44,74.49,37400.0,57.2425,57.2656,57.2194,57.2579,37400.0
2015-01-08 14:40:00,74.49,74.59,74.48,74.55,96300.0,57.2579,57.3347,57.2502,57.304,96300.0
2015-01-08 14:45:00,74.54,74.57,74.46,74.53,35400.0,57.2963,57.3194,57.2348,57.2886,35400.0
2015-01-08 14:50:00,74.53,74.6,74.53,74.55,54800.0,57.2886,57.3424,57.2886,57.304,54800.0
2015-01-08 14:55:00,74.55,74.58,74.5,74.51,54900.0,57.304,57.3271,57.2656,57.2733,54900.0
2015-01-08 15:00:00,74.52,74.67,74.52,74.67,38200.0,57.2809,57.3962,57.2809,57.3962,38200.0
2015-01-08 15:05:00,74.67,74.69,74.61,74.64,130700.0,57.3962,57.4116,57.3501,57.3732,130700.0
2015-01-08 15:10:00,74.64,74.7,74.64,74.68,147700.0,57.3732,57.4193,57.3732,57.4039,147700.0
2015-01-08 15:15:00,74.69,74.7,74.6,74.66,59800.0,57.4116,57.4193,57.3424,57.3886,59800.0
2015-01-08 15:20:00,74.65,74.7,74.61,74.69,64000.0,57.3809,57.4193,57.3501,57.4116,64000.0
2015-01-08 15:25:00,74.69,74.72,74.61,74.64,115100.0,57.4116,57.4347,57.3501,57.3732,115100.0
2015-01-08 15:30:00,74.65,74.67,74.61,74.62,98800.0,57.3809,57.3962,57.3501,57.3578,98800.0
2015-01-08 15:35:00,74.62,74.65,74.59,74.61,65100.0,57.3578,57.3809,57.3347,57.3501,65100.0
2015-01-08 15:40:00,74.61,74.62,74.58,74.6,98900.0,57.3501,57.3578,57.3271,57.3424,98900.0
2015-01-08 15:45:00,74.59,74.65,74.55,74.65,194000.0,57.3347,57.3809,57.304,57.3809,194000.0
2015-01-08 15:50:00,74.65,74.72,74.62,74.71,173500.0,57.3809,57.4347,57.3578,57.427,173500.0
2015-01-08 15:55:00,74.72,74.78,74.68,74.75,386400.0,57.4347,57.4808,57.4039,57.4577,386400.0
2015-01-09 09:30:00,74.63,74.84,74.38,74.45,130900.0,57.3655,57.5269,57.1733,57.2271,130900.0
2015-01-09 09:35:00,74.41,74.5,74.31,74.49,81400.0,57.1964,57.2656,57.1195,57.2579,81400.0
2015-01-09 09:40:00,74.49,74.56,74.39,74.5,58800.0,57.2579,57.3117,57.181,57.2656,58800.0
2015-01-09 09:45:00,74.5,74.53,74.26,74.32,122100.0,57.2656,57.2886,57.0811,57.1272,122100.0
2015-01-09 09:50:00,74.32,74.58,74.28,74.57,75800.0,57.1272,57.3271,57.0965,57.3194,75800.0
2015-01-09 09:55:00,74.56,74.56,74.33,74.42,95300.0,57.3117,57.3117,57.1349,57.2041,95300.0
2015-01-09 10:00:00,74.4,74.53,74.39,74.44,63200.0,57.1887,57.2886,57.181,57.2194,63200.0
2015-01-09 10:05:00,74.43,74.48,74.4,74.47,64800.0,57.2118,57.2502,57.1887,57.2425,64800.0
2015-01-09 10:10:00,74.47,74.58,74.41,74.47,48700.0,57.2425,57.3271,57.1964,57.2425,48700.0
2015-01-09 10:15:00,74.49,74.5,74.41,74.45,77300.0,57.2579,57.2656,57.1964,57.2271,77300.0
2015-01-09 10:20:00,74.45,74.48,74.39,74.46,108300.0,57.2271,57.2502,57.181,57.2348,108300.0
2015-01-09 10:25:00,74.46,74.5,74.35,74.44,123400.0,57.2348,57.2656,57.1503,57.2194,123400.0
2015-01-09 10:30:00,74.44,74.44,74.24,74.29,136200.0,57.2194,57.2194,57.0657,57.1041,136200.0
2015-01-09 10:35:00,74.3,74.45,74.29,74.36,77200.0,57.1118,57.2271,57.1041,57.158,77200.0
2015-01-09 10:40:00,74.36,74.36,74.23,74.27,73800.0,57.158,57.158,57.058,57.0888,73800.0
2015-01-09 10:45:00,74.26,74.33,74.21,74.29,117500.0,57.0811,57.1349,57.0427,57.1041,117500.0
2015-01-09 10:50:00,74.28,74.42,74.25,74.39,93100.0,57.0965,57.2041,57.0734,57.181,93100.0
2015-01-09 10:55:00,74.4,74.48,74.39,74.39,47700.0,57.1887,57.2502,57.181,57.181,47700.0
2015-01-09 11:00:00,74.38,74.46,74.32,74.46,145300.0,57.1733,57.2348,57.1272,57.2348,145300.0
2015-01-09 11:05:00,74.45,74.48,74.3,74.3,57300.0,57.2271,57.2502,57.1118,57.1118,57300.0
2015-01-09 11:10:00,74.3,74.33,74.19,74.21,95200.0,57.1118,57.1349,57.0273,57.0427,95200.0
2015-01-09 11:15:00,74.21,74.28,74.19,74.27,70000.0,57.0427,57.0965,57.0273,57.0888,70000.0
2015-01-09 11:20:00,74.27,74.28,74.15,74.24,72700.0,57.0888,57.0965,56.9965,57.0657,72700.0
2015-01-09 11:25:00,74.25,74.27,74.14,74.22,67900.0,57.0734,57.0888,56.9888,57.0503,67900.0
2015-01-09 11:30:00,74.2,74.32,74.16,74.31,78200.0,57.035,57.1272,57.0042,57.1195,78200.0
2015-01-09 11:35:00,74.28,74.33,74.23,74.24,36000.0,57.0965,57.1349,57.058,57.0657,36000.0
2015-01-09 11:40:00,74.25,74.29,74.14,74.28,51300.0,57.0734,57.1041,56.9888,57.0965,51300.0
2015-01-09 11:45:00,74.28,74.32,74.24,74.3,34900.0,57.0965,57.1272,57.0657,57.1118,34900.0
2015-01-09 11:50:00,74.3,74.35,74.26,74.28,52300.0,57.1118,57.1503,57.0811,57.0965,52300.0
2015-01-09 11:55:00,74.28,74.47,74.27,74.45,129300.0,57.0965,57.2425,57.0888,57.2271,129300.0
2015-01-09 12:00:00,74.44,74.48,74.41,74.46,99900.0,57.2194,57.2502,57.1964,57.2348,99900.0
2015-01-09 12:05:00,74.46,74.52,74.42,74.47,156600.0,57.2348,57.2809,57.2041,57.2425,156600.0
2015-01-09 12:10:00,74.46,74.55,74.42,74.55,77100.0,57.2348,57.304,57.2041,57.304,77100.0
2015-01-09 12:15:00,74.56,74.59,74.47,74.55,87300.0,57.3117,57.3347,57.2425,57.304,87300.0
2015-01-09 12:20:00,74.55,74.6,74.49,74.5,72100.0,57.304,57.3424,57.2579,57.2656,72100.0
2015-01-09 12:25:00,74.5,74.54,74.46,74.51,64900.0,57.2656,57.2963,57.2348,57.2733,64900.0
2015-01-09 12:30:00,74.51,74.57,74.47,74.49,58600.0,57.2733,57.3194,57.2425,57.2579,58600.0
2015-01-09 12:35:00,74.51,74.55,74.49,74.54,48800.0,57.2733,57.304,57.2579,57.2963,48800.0
2015-01-09 12:40:00,74.54,74.57,74.5,74.56,78900.0,57.2963,57.3194,57.2656,57.3117,78900.0
2015-01-09 12:45:00,74.56,74.57,74.47,74.48,268600.0,57.3117,57.3194,57.2425,57.2502,268600.0
2015-01-09 12:50:00,74.48,74.5,74.34,74.41,74700.0,57.2502,57.2656,57.1426,57.1964,74700.0
2015-01-09 12:55:00,74.42,74.43,74.34,74.36,85900.0,57.2041,57.2118,57.1426,57.158,85900.0
2015-01-09 13:00:00,74.35,74.38,74.28,74.37,83800.0,57.1503,57.1733,57.0965,57.1656,83800.0
2015-01-09 13:05:00,74.37,74.44,74.35,74.36,51100.0,57.1656,57.2194,57.1503,57.158,51100.0
2015-01-09 13:10:00,74.35,74.57,74.35,74.54,55200.0,57.1503,57.3194,57.1503,57.2963,55200.0
2015-01-09 13:15:00,74.54,74.7,74.53,74.69,127600.0,57.2963,57.4193,57.2886,57.4116,127600.0
2015-01-09 13:20:00,74.69,74.74,74.64,74.69,138200.0,57.4116,57.45,57.3732,57.4116,138200.0
2015-01-09 13:25:00,74.69,74.8,74.57,74.6,178100.0,57.4116,57.4962,57.3194,57.3424,178100.0
2015-01-09 13:30:00,74.6,74.68,74.6,74.67,53900.0,57.3424,57.4039,57.3424,57.3962,53900.0
2015-01-09 13:35:00,74.67,74.68,74.62,74.64,32400.0,57.3962,57.4039,57.3578,57.3732,32400.0
2015-01-09 13:40:00,74.64,74.68,74.49,74.53,34300.0,57.3732,57.4039,57.2579,57.2886,34300.0
2015-01-09 13:45:00,74.52,74.56,74.41,74.54,58700.0,57.2809,57.3117,57.1964,57.2963,58700.0
2015-01-09 13:50:00,74.53,74.61,74.51,74.52,66000.0,57.2886,57.3501,57.2733,57.2809,66000.0
2015-01-09 13:55:00,74.52,74.57,74.5,74.55,43000.0,57.2809,57.3194,57.2656,57.304,43000.0
2015-01-09 14:00:00,74.54,74.55,74.45,74.48,149800.0,57.2963,57.304,57.2271,57.2502,149800.0
2015-01-09 14:05:00,74.46,74.58,74.44,74.57,49100.0,57.2348,57.3271,57.2194,57.3194,49100.0
2015-01-09 14:10:00,74.57,74.63,74.57,74.6,263100.0,57.3194,57.3655,57.3194,57.3424,263100.0
2015-01-09 14:15:00,74.59,74.65,74.49,74.64,130100.0,57.3347,57.3809,57.2579,57.3732,130100.0
2015-01-09 14:20:00,74.64,74.65,74.54,74.55,40800.0,57.3732,57.3809,57.2963,57.304,40800.0
2015-01-09 14:25:00,74.54,74.58,74.52,74.52,44100.0,57.2963,57.3271,57.2809,57.2809,44100.0
2015-01-09 14:30:00,74.52,74.56,74.47,74.55,68200.0,57.2809,57.3117,57.2425,57.304,68200.0
2015-01-09 14:35:00,74.54,74.66,74.51,74.66,47700.0,57.2963,57.3886,57.2733,57.3886,47700.0
2015-01-09 14:40:00,74.66,74.72,74.6,74.6,89700.0,57.3886,57.4347,57.3424,57.3424,89700.0
2015-01-09 14:45:00,74.6,74.65,74.53,74.59,56400.0,57.3424,57.3809,57.2886,57.3347,56400.0
2015-01-09 14:50:00,74.58,74.71,74.58,74.67,60600.0,57.3271,57.427,57.3271,57.3962,60600.0
2015-01-09 14:55:00,74.67,74.7,74.64,74.69,33300.0,57.3962,57.4193,57.3732,57.4116,33300.0
2015-01-09 15:00:00,74.68,74.7,74.63,74.69,70100.0,57.4039,57.4193,57.3655,57.4116,70100.0
2015-01-09 15:05:00,74.7,74.76,74.68,74.72,70700.0,57.4193,57.4654,57.4039,57.4347,70700.0
2015-01-09 15:10:00,74.72,74.81,74.72,74.8,68600.0,57.4347,57.5039,57.4347,57.4962,68600.0
2015-01-09 15:15:00,74.81,74.82,74.74,74.76,49900.0,57.5039,57.5115,57.45,57.4654,49900.0
2015-01-09 15:20:00,74.76,74.79,74.68,74.7,60500.0,57.4654,57.4885,57.4039,57.4193,60500.0
2015-01-09 15:25:00,74.71,74.72,74.55,74.6,73800.0,57.427,57.4347,57.304,57.3424,73800.0
2015-01-09 15:30:00,74.61,74.65,74.5,74.52,331200.0,57.3501,57.3809,57.2656,57.2809,331200.0
2015-01-09 15:35:00,74.52,74.54,74.46,74.51,78200.0,57.2809,57.2963,57.2348,57.2733,78200.0
2015-01-09 15:40:00,74.51,74.59,74.49,74.51,111300.0,57.2733,57.3347,57.2579,57.2733,111300.0
2015-01-09 15:45:00,74.5,74.51,74.39,74.47,96500.0,57.2656,57.2733,57.181,57.2425,96500.0
2015-01-09 15:50:00,74.46,74.47,74.4,74.45,213500.0,57.2348,57.2425,57.1887,57.2271,213500.0
2015-01-09 15:55:00,74.43,74.46,74.37,74.4,435100.0,57.2118,57.2348,57.1656,57.1887,435100.0
2015-01-12 09:30:00,74.46,74.6,74.43,74.46,104300.0,57.2348,57.3424,57.2118,57.2348,104300.0
2015-01-12 09:35:00,74.49,74.53,74.33,74.53,94900.0,57.2579,57.2886,57.1349,57.2886,94900.0
2015-01-12 09:40:00,74.52,74.53,74.31,74.4,54400.0,57.2809,57.2886,57.1195,57.1887,54400.0
2015-01-12 09:45:00,74.39,74.4,74.1,74.17,55500.0,57.181,57.1887,56.9581,57.0119,55500.0
2015-01-12 09:50:00,74.16,74.19,74.11,74.13,143700.0,57.0042,57.0273,56.9658,56.9812,143700.0
2015-01-12 09:55:00,74.13,74.25,74.12,74.2,82200.0,56.9812,57.0734,56.9735,57.035,82200.0
2015-01-12 10:00:00,74.2,74.33,74.14,74.27,80200.0,57.035,57.1349,56.9888,57.0888,80200.0
2015-01-12 10:05:00,74.28,74.31,74.18,74.2,117700.0,57.0965,57.1195,57.0196,57.035,117700.0
2015-01-12 10:10:00,74.19,74.27,74.15,74.16,72000.0,57.0273,57.0888,56.9965,57.0042,72000.0
2015-01-12 10:15:00,74.16,74.27,74.15,74.24,103900.0,57.0042,57.0888,56.9965,57.0657,103900.0
2015-01-12 10:20:00,74.24,74.27,74.19,74.21,108400.0,57.0657,57.0888,57.0273,57.0427,108400.0
2015-01-12 10:25:00,74.21,74.33,74.21,74.25,98900.0,57.0427,57.1349,57.0427,57.0734,98900.0
2015-01-12 10:30:00,74.25,74.33,74.24,74.28,72500.0,57.0734,57.1349,57.0657,57.0965,72500.0
2015-01-12 10:35:00,74.29,74.34,74.22,74.33,169400.0,57.1041,57.1426,57.0503,57.1349,169400.0
2015-01-12 10:40:00,74.34,74.39,74.3,74.35,40200.0,57.1426,57.181,57.1118,57.1503,40200.0
2015-01-12 10:45:00,74.34,74.37,74.3,74.37,42100.0,57.1426,57.1656,57.1118,57.1656,42100.0
2015-01-12 10:50:00,74.36,74.37,74.23,74.23,40700.0,57.158,57.1656,57.058,57.058,40700.0
2015-01-12 10:55:00,74.23,74.32,74.21,74.32,39300.0,57.058,57.1272,57.0427,57.1272,39300.0
2015-01-12 11:00:00,74.33,74.37,74.25,74.31,60200.0,57.1349,57.1656,57.0734,57.1195,60200.0
2015-01-12 11:05:00,74.31,74.33,74.25,74.28,49700.0,57.1195,57.1349,57.0734,57.0965,49700.0
2015-01-12 11:10:00,74.28,74.37,74.25,74.26,26900.0,57.0965,57.1656,57.0734,57.0811,26900.0
2015-01-12 11:15:00,74.26,74.37,74.23,74.35,37300.0,57.0811,57.1656,57.058,57.1503,37300.0
2015-01-12 11:20:00,74.36,74.37,74.25,74.28,35700.0,57.158,57.1656,57.0734,57.0965,35700.0
2015-01-12 11:25:00,74.29,74.3,74.22,74.25,26400.0,57.1041,57.1118,57.0503,57.0734,26400.0
2015-01-12 11:30:00,74.24,74.34,74.23,74.31,79200.0,57.0657,57.1426,57.058,57.1195,79200.0
2015-01-12 11:35:00,74.32,74.39,74.31,74.35,23900.0,57.1272,57.181,57.1195,57.1503,23900.0
2015-01-12 11:40:00,74.35,74.37,74.3,74.31,77400.0,57.1503,57.1656,57.1118,57.1195,77400.0
2015-01-12 11:45:00,74.32,74.35,74.23,74.3,63200.0,57.1272,57.1503,57.058,57.1118,63200.0
2015-01-12 11:50:00,74.28,74.28,74.2,74.23,34300.0,57.0965,57.0965,57.035,57.058,34300.0
2015-01-12 11:55:00,74.22,74.31,74.21,74.26,26800.0,57.0503,57.1195,57.0427,57.0811,26800.0
2015-01-12 12:00:00,74.26,74.38,74.26,74.38,26800.0,57.0811,57.1733,57.0811,57.1733,26800.0
2015-01-12 12:05:00,74.38,74.38,74.32,74.37,25300.0,57.1733,57.1733,57.1272,57.1656,25300.0
2015-01-12 12:10:00,74.36,74.41,74.34,74.36,43900.0,57.158,57.1964,57.1426,57.158,43900.0
2015-01-12 12:15:00,74.36,74.41,74.33,74.4,46900.0,57.158,57.1964,57.1349,57.1887,46900.0
2015-01-12 12:20:00,74.39,74.49,74.39,74.41,43100.0,57.181,57.2579,57.181,57.1964,43100.0
2015-01-12 12:25:00,74.41,74.42,74.36,74.41,28900.0,57.1964,57.2041,57.158,57.1964,28900.0
2015-01-12 12:30:00,74.4,74.53,74.39,74.52,53500.0,57.1887,57.2886,57.181,57.2809,53500.0
2015-01-12 12:35:00,74.51,74.64,74.5,74.58,65600.0,57.2733,57.3732,57.2656,57.3271,65600.0
2015-01-12 12:40:00,74.57,74.57,74.48,74.5,34100.0,57.3194,57.3194,57.2502,57.2656,34100.0
2015-01-12 12:45:00,74.49,74.52,74.41,74.43,36600.0,57.2579,57.2809,57.1964,57.2118,36600.0
2015-01-12 12:50:00,74.42,74.46,74.39,74.45,52800.0,57.2041,57.2348,57.181,57.2271,52800.0
2015-01-12 12:55:00,74.44,74.5,74.42,74.45,34800.0,57.2194,57.2656,57.2041,57.2271,34800.0
2015-01-12 13:00:00,74.45,74.52,74.42,74.44,38800.0,57.2271,57.2809,57.2041,57.2194,38800.0
2015-01-12 13:05:00,74.44,74.53,74.44,74.49,74200.0,57.2194,57.2886,57.2194,57.2579,74200.0
2015-01-12 13:10:00,74.49,74.55,74.47,74.55,53600.0,57.2579,57.304,57.2425,57.304,53600.0
2015-01-12 13:15:00,74.54,74.55,74.49,74.51,33600.0,57.2963,57.304,57.2579,57.2733,33600.0
2015-01-12 13:20:00,74.51,74.53,74.49,74.5,54600.0,57.2733,57.2886,57.2579,57.2656,54600.0
2015-01-12 13:25:00,74.5,74.54,74.45,74.46,47000.0,57.2656,57.2963,57.2271,57.2348,47000.0
2015-01-12 13:30:00,74.45,74.54,74.45,74.53,66300.0,57.2271,57.2963,57.2271,57.2886,66300.0
2015-01-12 13:35:00,74.53,74.63,74.52,74.63,117000.0,57.2886,57.3655,57.2809,57.3655,117000.0
2015-01-12 13:40:00,74.62,74.68,74.59,74.65,60700.0,57.3578,57.4039,57.3347,57.3809,60700.0
2015-01-12 13:45:00,74.65,74.71,74.63,74.71,52600.0,57.3809,57.427,57.3655,57.427,52600.0
2015-01-12 13:50:00,74.72,74.73,74.62,74.63,34200.0,57.4347,57.4424,57.3578,57.3655,34200.0
2015-01-12 13:55:00,74.64,74.67,74.61,74.67,90500.0,57.3732,57.3962,57.3501,57.3962,90500.0
2015-01-12 14:00:00,74.67,74.73,74.66,74.69,51900.0,57.3962,57.4424,57.3886,57.4116,51900.0
2015-01-12 14:05:00,74.7,74.72,74.64,74.7,94400.0,57.4193,57.4347,57.3732,57.4193,94400.0
2015-01-12 14:10:00,74.71,74.74,74.69,74.71,59900.0,57.427,57.45,57.4116,57.427,59900.0
2015-01-12 14:15:00,74.72,74.73,74.69,74.7,86700.0,57.4347,57.4424,57.4116,57.4193,86700.0
2015-01-12 14:20:00,74.7,74.71,74.64,74.68,98100.0,57.4193,57.427,57.3732,57.4039,98100.0
2015-01-12 14:25:00,74.69,74.71,74.65,74.7,62400.0,57.4116,57.427,57.3809,57.4193,62400.0
2015-01-12 14:30:00,74.7,74.74,74.69,74.73,123200.0,57.4193,57.45,57.4116,57.4424,123200.0
2015-01-12 14:35:00,74.73,74.73,74.56,74.57,82700.0,57.4424,57.4424,57.3117,57.3194,82700.0
2015-01-12 14:40:00,74.56,74.65,74.55,74.59,79500.0,57.3117,57.3809,57.304,57.3347,79500.0
2015-01-12 14:45:00,74.59,74.67,74.55,74.66,53300.0,57.3347,57.3962,57.304,57.3886,53300.0
2015-01-12 14:50:00,74.67,74.67,74.58,74.61,42000.0,57.3962,57.3962,57.3271,57.3501,42000.0
2015-01-12 14:55:00,74.6,74.65,74.57,74.65,68900.0,57.3424,57.3809,57.3194,57.3809,68900.0
2015-01-12 15:00:00,74.66,74.68,74.6,74.65,29200.0,57.3886,57.4039,57.3424,57.3809,29200.0
2015-01-12 15:05:00,74.65,74.67,74.58,74.61,50300.0,57.3809,57.3962,57.3271,57.3501,50300.0
2015-01-12 15:10:00,74.6,74.65,74.59,74.62,37300.0,57.3424,57.3809,57.3347,57.3578,37300.0
2015-01-12 15:15:00,74.61,74.66,74.6,74.61,38600.0,57.3501,57.3886,57.3424,57.3501,38600.0
2015-01-12 15:20:00,74.6,74.64,74.55,74.56,100600.0,57.3424,57.3732,57.304,57.3117,100600.0
2015-01-12 15:25:00,74.56,74.58,74.47,74.53,78100.0,57.3117,57.3271,57.2425,57.2886,78100.0
2015-01-12 15:30:00,74.54,74.58,74.45,74.45,89100.0,57.2963,57.3271,57.2271,57.2271,89100.0
2015-01-12 15:35:00,74.45,74.48,74.37,74.48,78700.0,57.2271,57.2502,57.1656,57.2502,78700.0
2015-01-12 15:40:00,74.48,74.53,74.46,74.53,92300.0,57.2502,57.2886,57.2348,57.2886,92300.0
2015-01-12 15:45:00,74.53,74.69,74.51,74.61,252200.0,57.2886,57.4116,57.2733,57.3501,252200.0
2015-01-12 15:50:00,74.62,74.62,74.47,74.51,142900.0,57.3578,57.3578,57.2425,57.2733,142900.0
2015-01-12 15:55:00,74.5,74.53,74.38,74.49,196000.0,57.2656,57.2886,57.1733,57.2579,196000.0
2015-01-13 09:30:00,74.88,75.09,74.66,75.07,184200.0,57.5577,57.7191,57.3886,57.7037,184200.0
2015-01-13 09:35:00,75.08,75.1,74.95,75.05,113400.0,57.7114,57.7268,57.6115,57.6883,113400.0
2015-01-13 09:40:00,75.05,75.26,75.04,75.07,218300.0,57.6883,57.8498,57.6806,57.7037,218300.0
2015-01-13 09:45:00,75.06,75.21,74.99,75.2,255800.0,57.696,57.8113,57.6422,57.8036,255800.0
2015-01-13 09:50:00,75.2,75.23,75.02,75.08,190700.0,57.8036,57.8267,57.6653,57.7114,190700.0
2015-01-13 09:55:00,75.07,75.2,75.06,75.16,76800.0,57.7037,57.8036,57.696,57.7729,76800.0
2015-01-13 10:00:00,75.17,75.29,75.15,75.2,102800.0,57.7806,57.8728,57.7652,57.8036,102800.0
2015-01-13 10:05:00,75.2,75.39,75.18,75.37,110500.0,57.8036,57.9497,57.7883,57.9343,110500.0
2015-01-13 10:10:00,75.37,75.38,75.18,75.19,90900.0,57.9343,57.942,57.7883,57.7959,90900.0
2015-01-13 10:15:00,75.19,75.25,75.12,75.23,96500.0,57.7959,57.8421,57.7421,57.8267,96500.0
2015-01-13 10:20:00,75.22,75.22,75.08,75.11,67000.0,57.819,57.819,57.7114,57.7345,67000.0
2015-01-13 10:25:00,75.09,75.09,74.95,74.95,106500.0,57.7191,57.7191,57.6115,57.6115,106500.0
2015-01-13 10:30:00,74.94,74.98,74.89,74.98,167100.0,57.6038,57.6345,57.5653,57.6345,167100.0
2015-01-13 10:35:00,74.98,75.0,74.94,74.95,50900.0,57.6345,57.6499,57.6038,57.6115,50900.0
2015-01-13 10:40:00,74.96,75.01,74.92,74.92,67600.0,57.6192,57.6576,57.5884,57.5884,67600.0
2015-01-13 10:45:00,74.91,74.92,74.81,74.83,53500.0,57.5807,57.5884,57.5039,57.5192,53500.0
2015-01-13 10:50:00,74.83,74.96,74.81,74.95,71000.0,57.5192,57.6192,57.5039,57.6115,71000.0
2015-01-13 10:55:00,74.95,74.95,74.85,74.87,20800.0,57.6115,57.6115,57.5346,57.55,20800.0
2015-01-13 11:00:00,74.87,74.9,74.83,74.9,37200.0,57.55,57.573,57.5192,57.573,37200.0
2015-01-13 11:05:00,74.9,74.92,74.84,74.87,37600.0,57.573,57.5884,57.5269,57.55,37600.0
2015-01-13 11:10:00,74.86,74.93,74.85,74.93,49400.0,57.5423,57.5961,57.5346,57.5961,49400.0
2015-01-13 11:15:00,74.94,75.0,74.93,74.96,37800.0,57.6038,57.6499,57.5961,57.6192,37800.0
2015-01-13 11:20:00,74.95,74.98,74.91,74.96,69000.0,57.6115,57.6345,57.5807,57.6192,69000.0
2015-01-13 11:25:00,74.96,74.97,74.85,74.89,28400.0,57.6192,57.6268,57.5346,57.5653,28400.0
2015-01-13 11:30:00,74.9,75.0,74.84,74.9,37300.0,57.573,57.6499,57.5269,57.573,37300.0
2015-01-13 11:35:00,74.91,75.0,74.91,74.94,28100.0,57.5807,57.6499,57.5807,57.6038,28100.0
2015-01-13 11:40:00,74.94,74.94,74.82,74.87,42200.0,57.6038,57.6038,57.5115,57.55,42200.0
2015-01-13 11:45:00,74.87,74.89,74.82,74.87,43300.0,57.55,57.5653,57.5115,57.55,43300.0
2015-01-13 11:50:00,74.86,74.88,74.81,74.82,28500.0,57.5423,57.5577,57.5039,57.5115,28500.0
2015-01-13 11:55:00,74.81,74.84,74.7,74.71,44200.0,57.5039,57.5269,57.4193,57.427,44200.0
2015-01-13 12:00:00,74.72,74.76,74.67,74.67,36300.0,57.4347,57.4654,57.3962,57.3962,36300.0
2015-01-13 12:05:00,74.67,74.67,74.57,74.65,41600.0,57.3962,57.3962,57.3194,57.3809,41600.0
2015-01-13 12:10:00,74.65,74.74,74.65,74.66,42000.0,57.3809,57.45,57.3809,57.3886,42000.0
2015-01-13 12:15:00,74.65,74.67,74.6,74.67,47300.0,57.3809,57.3962,57.3424,57.3962,47300.0
2015-01-13 12:20:00,74.66,74.66,74.44,74.48,70200.0,57.3886,57.3886,57.2194,57.2502,70200.0
2015-01-13 12:25:00,74.47,74.53,74.45,74.47,71100.0,57.2425,57.2886,57.2271,57.2425,71100.0
2015-01-13 12:30:00,74.47,74.47,74.4,74.44,51300.0,57.2425,57.2425,57.1887,57.2194,51300.0
2015-01-13 12:35:00,74.44,74.49,74.4,74.46,48800.0,57.2194,57.2579,57.1887,57.2348,48800.0
2015-01-13 12:40:00,74.45,74.46,74.31,74.35,55600.0,57.2271,57.2348,57.1195,57.1503,55600.0
2015-01-13 12:45:00,74.35,74.42,74.3,74.42,28100.0,57.1503,57.2041,57.1118,57.2041,28100.0
2015-01-13 12:50:00,74.42,74.51,74.41,74.47,31900.0,57.2041,57.2733,57.1964,57.2425,31900.0
2015-01-13 12:55:00,74.47,74.53,74.44,74.52,85500.0,57.2425,57.2886,57.2194,57.2809,85500.0
2015-01-13 13:00:00,74.52,74.53,74.43,74.49,59700.0,57.2809,57.2886,57.2118,57.2579,59700.0
2015-01-13 13:05:00,74.48,74.53,74.41,74.42,74700.0,57.2502,57.2886,57.1964,57.2041,74700.0
2015-01-13 13:10:00,74.42,74.46,74.42,74.43,54500.0,57.2041,57.2348,57.2041,57.2118,54500.0
2015-01-13 13:15:00,74.42,74.42,74.33,74.34,26700.0,57.2041,57.2041,57.1349,57.1426,26700.0
2015-01-13 13:20:00,74.33,74.33,74.12,74.15,43300.0,57.1349,57.1349,56.9735,56.9965,43300.0
2015-01-13 13:25:00,74.15,74.17,73.97,74.02,56700.0,56.9965,57.0119,56.8582,56.8966,56700.0
2015-01-13 13:30:00,74.02,74.02,73.8,73.86,137000.0,56.8966,56.8966,56.7275,56.7736,137000.0
2015-01-13 13:35:00,73.85,73.86,73.72,73.72,100500.0,56.7659,56.7736,56.666,56.666,100500.0
2015-01-13 13:40:00,73.71,73.76,73.56,73.62,132600.0,56.6583,56.6968,56.543,56.5891,132600.0
2015-01-13 13:45:00,73.61,73.63,73.5,73.52,67700.0,56.5815,56.5968,56.4969,56.5123,67700.0
2015-01-13 13:50:00,73.51,73.54,73.07,73.14,181500.0,56.5046,56.5277,56.1664,56.2202,181500.0
2015-01-13 13:55:00,73.14,73.28,73.13,73.23,91200.0,56.2202,56.3278,56.2125,56.2894,91200.0
2015-01-13 14:00:00,73.23,73.24,73.06,73.14,126900.0,56.2894,56.2971,56.1587,56.2202,126900.0
2015-01-13 14:05:00,73.14,73.14,72.96,72.99,177900.0,56.2202,56.2202,56.0818,56.1049,177900.0
2015-01-13 14:10:00,72.99,73.0,72.83,72.86,113100.0,56.1049,56.1126,55.9819,56.005,113100.0
2015-01-13 14:15:00,72.85,72.93,72.72,72.87,139700.0,55.9973,56.0588,55.8973,56.0126,139700.0
2015-01-13 14:20:00,72.88,72.93,72.86,72.9,59800.0,56.0203,56.0588,56.005,56.0357,59800.0
2015-01-13 14:25:00,72.9,72.99,72.88,72.97,110600.0,56.0357,56.1049,56.0203,56.0895,110600.0
2015-01-13 14:30:00,72.97,73.05,72.96,72.98,130700.0,56.0895,56.151,56.0818,56.0972,130700.0
2015-01-13 14:35:00,72.99,73.08,72.97,73.07,90300.0,56.1049,56.1741,56.0895,56.1664,90300.0
2015-01-13 14:40:00,73.07,73.08,72.94,73.0,73600.0,56.1664,56.1741,56.0665,56.1126,73600.0
2015-01-13 14:45:00,72.99,73.01,72.93,72.94,58000.0,56.1049,56.1203,56.0588,56.0665,58000.0
2015-01-13 14:50:00,72.94,73.04,72.93,72.99,56700.0,56.0665,56.1433,56.0588,56.1049,56700.0
2015-01-13 14:55:00,72.99,73.02,72.67,72.67,89300.0,56.1049,56.1279,55.8589,55.8589,89300.0
2015-01-13 15:00:00,72.67,72.77,72.65,72.76,74000.0,55.8589,55.9358,55.8435,55.9281,74000.0
2015-01-13 15:05:00,72.75,72.77,72.53,72.53,95500.0,55.9204,55.9358,55.7513,55.7513,95500.0
2015-01-13 15:10:00,72.54,72.77,72.53,72.77,121600.0,55.759,55.9358,55.7513,55.9358,121600.0
2015-01-13 15:15:00,72.77,72.78,72.67,72.71,328900.0,55.9358,55.9435,55.8589,55.8897,328900.0
2015-01-13 15:20:00,72.71,72.86,72.7,72.83,247300.0,55.8897,56.005,55.882,55.9819,247300.0
2015-01-13 15:25:00,72.82,72.85,72.62,72.62,97900.0,55.9742,55.9973,55.8205,55.8205,97900.0
2015-01-13 15:30:00,72.63,72.82,72.61,72.76,146300.0,55.8282,55.9742,55.8128,55.9281,146300.0
2015-01-13 15:35:00,72.77,72.93,72.74,72.9,195800.0,55.9358,56.0588,55.9127,56.0357,195800.0
2015-01-13 15:40:00,72.89,72.96,72.86,72.9,261700.0,56.028,56.0818,56.005,56.0357,261700.0
2015-01-13 15:45:00,72.91,72.94,72.83,72.83,244300.0,56.0434,56.0665,55.9819,55.9819,244300.0
2015-01-13 15:50:00,72.84,72.88,72.71,72.75,227100.0,55.9896,56.0203,55.8897,55.9204,227100.0
2015-01-13 15:55:00,72.76,72.83,72.75,72.77,455700.0,55.9281,55.9819,55.9204,55.9358,455700.0
2015-01-14 09:30:00,71.79,72.03,71.66,71.97,372900.0,55.1825,55.367,55.0826,55.3208,372900.0
2015-01-14 09:35:00,72.0,72.02,71.76,71.82,102200.0,55.3439,55.3593,55.1594,55.2055,102200.0
2015-01-14 09:40:00,71.81,72.0,71.8,71.85,89900.0,55.1979,55.3439,55.1902,55.2286,89900.0
2015-01-14 09:45:00,71.85,72.09,71.8,72.05,67600.0,55.2286,55.4131,55.1902,55.3823,67600.0
2015-01-14 09:50:00,72.06,72.15,72.0,72.03,52900.0,55.39,55.4592,55.3439,55.367,52900.0
2015-01-14 09:55:00,72.03,72.27,72.03,72.25,47000.0,55.367,55.5514,55.367,55.5361,47000.0
2015-01-14 10:00:00,72.25,72.41,72.18,72.24,80500.0,55.5361,55.6591,55.4823,55.5284,80500.0
2015-01-14 10:05:00,72.24,72.42,72.21,72.41,96000.0,55.5284,55.6667,55.5053,55.6591,96000.0
2015-01-14 10:10:00,72.42,72.46,72.22,72.27,61500.0,55.6667,55.6975,55.513,55.5514,61500.0
2015-01-14 10:15:00,72.28,72.35,72.21,72.24,55100.0,55.5591,55.6129,55.5053,55.5284,55100.0
2015-01-14 10:20:00,72.24,72.34,72.21,72.25,36700.0,55.5284,55.6053,55.5053,55.5361,36700.0
2015-01-14 10:25:00,72.28,72.32,72.22,72.24,52900.0,55.5591,55.5899,55.513,55.5284,52900.0
2015-01-14 10:30:00,72.24,72.29,72.11,72.15,75700.0,55.5284,55.5668,55.4285,55.4592,75700.0
2015-01-14 10:35:00,72.14,72.16,72.03,72.08,72100.0,55.4515,55.4669,55.367,55.4054,72100.0
2015-01-14 10:40:00,72.08,72.21,72.01,72.17,72500.0,55.4054,55.5053,55.3516,55.4746,72500.0
2015-01-14 10:45:00,72.17,72.27,72.13,72.17,86300.0,55.4746,55.5514,55.4438,55.4746,86300.0
2015-01-14 10:50:00,72.17,72.25,72.08,72.09,48600.0,55.4746,55.5361,55.4054,55.4131,48600.0
2015-01-14 10:55:00,72.1,72.25,72.08,72.15,48900.0,55.4208,55.5361,55.4054,55.4592,48900.0
2015-01-14 11:00:00,72.16,72.24,72.03,72.05,72900.0,55.4669,55.5284,55.367,55.3823,72900.0
2015-01-14 11:05:00,72.05,72.07,71.84,71.9,74000.0,55.3823,55.3977,55.2209,55.267,74000.0
2015-01-14 11:10:00,71.91,71.99,71.78,71.78,58400.0,55.2747,55.3362,55.1748,55.1748,58400.0
2015-01-14 11:15:00,71.77,71.87,71.72,71.72,177500.0,55.1671,55.244,55.1287,55.1287,177500.0
2015-01-14 11:20:00,71.72,71.92,71.72,71.87,50900.0,55.1287,55.2824,55.1287,55.244,50900.0
2015-01-14 11:25:00,71.87,71.95,71.78,71.8,74700.0,55.244,55.3055,55.1748,55.1902,74700.0
2015-01-14 11:30:00,71.8,71.89,71.73,71.75,62600.0,55.1902,55.2594,55.1364,55.1517,62600.0
2015-01-14 11:35:00,71.75,71.95,71.75,71.95,55400.0,55.1517,55.3055,55.1517,55.3055,55400.0
2015-01-14 11:40:00,71.95,72.01,71.9,71.93,53900.0,55.3055,55.3516,55.267,55.2901,53900.0
2015-01-14 11:45:00,71.92,71.96,71.85,71.89,32200.0,55.2824,55.3132,55.2286,55.2594,32200.0
2015-01-14 11:50:00,71.88,71.92,71.64,71.69,47100.0,55.2517,55.2824,55.0672,55.1056,47100.0
2015-01-14 11:55:00,71.69,71.74,71.59,71.59,56600.0,55.1056,55.1441,55.0288,55.0288,56600.0
2015-01-14 12:00:00,71.6,71.68,71.59,71.67,103600.0,55.0364,55.0979,55.0288,55.0902,103600.0
2015-01-14 12:05:00,71.67,71.69,71.54,71.55,79100.0,55.0902,55.1056,54.9903,54.998,79100.0
2015-01-14 12:10:00,71.56,71.59,71.46,71.5,52700.0,55.0057,55.0288,54.9288,54.9596,52700.0
2015-01-14 12:15:00,71.51,71.58,71.45,71.55,77500.0,54.9673,55.0211,54.9211,54.998,77500.0
2015-01-14 12:20:00,71.54,71.67,71.51,71.62,57700.0,54.9903,55.0902,54.9673,55.0518,57700.0
2015-01-14 12:25:00,71.61,71.67,71.57,71.67,46100.0,55.0441,55.0902,55.0134,55.0902,46100.0
2015-01-14 12:30:00,71.67,71.74,71.58,71.61,51500.0,55.0902,55.1441,55.0211,55.0441,51500.0
2015-01-14 12:35:00,71.61,71.66,71.58,71.62,33600.0,55.0441,55.0826,55.0211,55.0518,33600.0
2015-01-14 12:40:00,71.63,71.77,71.63,71.64,47500.0,55.0595,55.1671,55.0595,55.0672,47500.0
2015-01-14 12:45:00,71.64,71.69,71.54,71.61,45900.0,55.0672,55.1056,54.9903,55.0441,45900.0
2015-01-14 12:50:00,71.62,71.63,71.5,71.53,32800.0,55.0518,55.0595,54.9596,54.9826,32800.0
2015-01-14 12:55:00,71.52,71.65,71.51,71.63,46900.0,54.9749,55.0749,54.9673,55.0595,46900.0
2015-01-14 13:00:00,71.63,71.78,71.62,71.72,40000.0,55.0595,55.1748,55.0518,55.1287,40000.0
2015-01-14 13:05:00,71.72,71.76,71.64,71.65,49200.0,55.1287,55.1594,55.0672,55.0749,49200.0
2015-01-14 13:10:00,71.67,71.75,71.62,71.64,27200.0,55.0902,55.1517,55.0518,55.0672,27200.0
2015-01-14 13:15:00,71.65,71.7,71.59,71.66,379600.0,55.0749,55.1133,55.0288,55.0826,379600.0
2015-01-14 13:20:00,71.66,71.73,71.64,71.7,20400.0,55.0826,55.1364,55.0672,55.1133,20400.0
2015-01-14 13:25:00,71.69,71.82,71.67,71.77,30000.0,55.1056,55.2055,55.0902,55.1671,30000.0
2015-01-14 13:30:00,71.77,71.77,71.67,71.72,42000.0,55.1671,55.1671,55.0902,55.1287,42000.0
2015-01-14 13:35:00,71.71,71.71,71.62,71.64,22400.0,55.121,55.121,55.0518,55.0672,22400.0
2015-01-14 13:40:00,71.63,71.64,71.45,71.48,60300.0,55.0595,55.0672,54.9211,54.9442,60300.0
2015-01-14 13:45:00,71.5,71.63,71.41,71.59,64500.0,54.9596,55.0595,54.8904,55.0288,64500.0
2015-01-14 13:50:00,71.59,71.6,71.47,71.5,39300.0,55.0288,55.0364,54.9365,54.9596,39300.0
2015-01-14 13:55:00,71.5,71.62,71.47,71.61,25100.0,54.9596,55.0518,54.9365,55.0441,25100.0
2015-01-14 14:00:00,71.61,71.64,71.58,71.61,234600.0,55.0441,55.0672,55.0211,55.0441,234600.0
2015-01-14 14:05:00,71.62,71.65,71.59,71.59,81600.0,55.0518,55.0749,55.0288,55.0288,81600.0
2015-01-14 14:10:00,71.59,71.81,71.58,71.8,142600.0,55.0288,55.1979,55.0211,55.1902,142600.0
2015-01-14 14:15:00,71.81,71.97,71.79,71.93,57800.0,55.1979,55.3208,55.1825,55.2901,57800.0
2015-01-14 14:20:00,71.93,71.94,71.79,71.85,253100.0,55.2901,55.2978,55.1825,55.2286,253100.0
2015-01-14 14:25:00,71.86,71.99,71.82,71.92,84200.0,55.2363,55.3362,55.2055,55.2824,84200.0
2015-01-14 14:30:00,71.92,71.99,71.84,71.9,123100.0,55.2824,55.3362,55.2209,55.267,123100.0
2015-01-14 14:35:00,71.89,71.94,71.79,71.86,74100.0,55.2594,55.2978,55.1825,55.2363,74100.0
2015-01-14 14:40:00,71.87,71.95,71.77,71.82,51300.0,55.244,55.3055,55.1671,55.2055,51300.0
2015-01-14 14:45:00,71.82,71.87,71.78,71.8,61900.0,55.2055,55.244,55.1748,55.1902,61900.0
2015-01-14 14:50:00,71.8,71.8,71.67,71.71,48600.0,55.1902,55.1902,55.0902,55.121,48600.0
2015-01-14 14:55:00,71.73,71.74,71.66,71.68,53500.0,55.1364,55.1441,55.0826,55.0979,53500.0
2015-01-14 15:00:00,71.68,71.73,71.63,71.68,75100.0,55.0979,55.1364,55.0595,55.0979,75100.0
2015-01-14 15:05:00,71.69,71.75,71.63,71.69,89200.0,55.1056,55.1517,55.0595,55.1056,89200.0
2015-01-14 15:10:00,71.69,71.74,71.61,71.71,50900.0,55.1056,55.1441,55.0441,55.121,50900.0
2015-01-14 15:15:00,71.72,71.9,71.69,71.85,237600.0,55.1287,55.267,55.1056,55.2286,237600.0
2015-01-14 15:20:00,71.85,71.96,71.8,71.85,172200.0,55.2286,55.3132,55.1902,55.2286,172200.0
2015-01-14 15:25:00,71.86,71.89,71.76,71.83,128200.0,55.2363,55.2594,55.1594,55.2132,128200.0
2015-01-14 15:30:00,71.83,71.9,71.68,71.74,205400.0,55.2132,55.267,55.0979,55.1441,205400.0
2015-01-14 15:35:00,71.74,71.75,71.65,71.73,123200.0,55.1441,55.1517,55.0749,55.1364,123200.0
2015-01-14 15:40:00,71.73,71.8,71.72,71.75,115700.0,55.1364,55.1902,55.1287,55.1517,115700.0
2015-01-14 15:45:00,71.75,71.85,71.75,71.8,163100.0,55.1517,55.2286,55.1517,55.1902,163100.0
2015-01-14 15:50:00,71.8,71.84,71.76,71.8,245400.0,55.1902,55.2209,55.1594,55.1902,245400.0
2015-01-14 15:55:00,71.8,71.82,71.69,71.75,331100.0,55.1902,55.2055,55.1056,55.1517,331100.0
2015-01-15 09:30:00,72.29,72.41,72.0,72.0,397100.0,55.5668,55.6591,55.3439,55.3439,397100.0
2015-01-15 09:35:00,71.99,72.09,71.64,71.7,756800.0,55.3362,55.4131,55.0672,55.1133,756800.0
2015-01-15 09:40:00,71.68,71.68,71.53,71.64,117300.0,55.0979,55.0979,54.9826,55.0672,117300.0
2015-01-15 09:45:00,71.65,71.76,71.57,71.59,142500.0,55.0749,55.1594,55.0134,55.0288,142500.0
2015-01-15 09:50:00,71.59,71.68,71.55,71.59,229800.0,55.0288,55.0979,54.998,55.0288,229800.0
2015-01-15 09:55:00,71.59,71.6,71.51,71.59,67900.0,55.0288,55.0364,54.9673,55.0288,67900.0
2015-01-15 10:00:00,71.58,71.78,71.51,71.66,156800.0,55.0211,55.1748,54.9673,55.0826,156800.0
2015-01-15 10:05:00,71.66,71.89,71.57,71.81,117100.0,55.0826,55.2594,55.0134,55.1979,117100.0
2015-01-15 10:10:00,71.8,71.86,71.59,71.69,99100.0,55.1902,55.2363,55.0288,55.1056,99100.0
2015-01-15 10:15:00,71.69,71.83,71.66,71.83,68200.0,55.1056,55.2132,55.0826,55.2132,68200.0
2015-01-15 10:20:00,71.84,71.97,71.8,71.95,79200.0,55.2209,55.3208,55.1902,55.3055,79200.0
2015-01-15 10:25:00,71.95,72.08,71.9,72.06,82100.0,55.3055,55.4054,55.267,55.39,82100.0
2015-01-15 10:30:00,72.07,72.31,72.07,72.22,52000.0,55.3977,55.5822,55.3977,55.513,52000.0
2015-01-15 10:35:00,72.22,72.28,72.17,72.2,35300.0,55.513,55.5591,55.4746,55.4976,35300.0
2015-01-15 10:40:00,72.2,72.22,72.12,72.21,570200.0,55.4976,55.513,55.4361,55.5053,570200.0
2015-01-15 10:45:00,72.22,72.27,72.14,72.17,155400.0,55.513,55.5514,55.4515,55.4746,155400.0
2015-01-15 10:50:00,72.18,72.26,72.15,72.23,42900.0,55.4823,55.5438,55.4592,55.5207,42900.0
2015-01-15 10:55:00,72.23,72.23,72.01,72.02,298400.0,55.5207,55.5207,55.3516,55.3593,298400.0
2015-01-15 11:00:00,72.02,72.12,72.01,72.04,31200.0,55.3593,55.4361,55.3516,55.3747,31200.0
2015-01-15 11:05:00,72.03,72.05,71.84,71.95,702300.0,55.367,55.3823,55.2209,55.3055,702300.0
2015-01-15 11:10:00,71.95,72.0,71.82,71.92,346700.0,55.3055,55.3439,55.2055,55.2824,346700.0
2015-01-15 11:15:00,71.91,71.91,71.72,71.73,40800.0,55.2747,55.2747,55.1287,55.1364,40800.0
2015-01-15 11:20:00,71.75,71.76,71.64,71.65,39100.0,55.1517,55.1594,55.0672,55.0749,39100.0
2015-01-15 11:25:00,71.65,71.7,71.62,71.67,51000.0,55.0749,55.1133,55.0518,55.0902,51000.0
2015-01-15 11:30:00,71.67,71.81,71.63,71.81,46600.0,55.0902,55.1979,55.0595,55.1979,46600.0
2015-01-15 11:35:00,71.81,71.82,71.48,71.57,94500.0,55.1979,55.2055,54.9442,55.0134,94500.0
2015-01-15 11:40:00,71.58,71.79,71.52,71.76,129900.0,55.0211,55.1825,54.9749,55.1594,129900.0
2015-01-15 11:45:00,71.74,71.85,71.7,71.75,46900.0,55.1441,55.2286,55.1133,55.1517,46900.0
2015-01-15 11:50:00,71.77,71.82,71.72,71.8,104200.0,55.1671,55.2055,55.1287,55.1902,104200.0
2015-01-15 11:55:00,71.8,71.84,71.74,71.76,81400.0,55.1902,55.2209,55.1441,55.1594,81400.0
2015-01-15 12:00:00,71.75,71.88,71.74,71.79,93800.0,55.1517,55.2517,55.1441,55.1825,93800.0
2015-01-15 12:05:00,71.78,71.98,71.76,71.9,102800.0,55.1748,55.3285,55.1594,55.267,102800.0
2015-01-15 12:10:00,71.9,72.03,71.84,71.95,76300.0,55.267,55.367,55.2209,55.3055,76300.0
2015-01-15 12:15:00,71.96,71.96,71.84,71.85,75500.0,55.3132,55.3132,55.2209,55.2286,75500.0
2015-01-15 12:20:00,71.84,71.93,71.81,71.83,56900.0,55.2209,55.2901,55.1979,55.2132,56900.0
2015-01-15 12:25:00,71.83,72.0,71.83,71.9,53100.0,55.2132,55.3439,55.2132,55.267,53100.0
2015-01-15 12:30:00,71.89,71.9,71.77,71.82,46600.0,55.2594,55.267,55.1671,55.2055,46600.0
2015-01-15 12:35:00,71.81,71.85,71.71,71.85,105400.0,55.1979,55.2286,55.121,55.2286,105400.0
2015-01-15 12:40:00,71.84,71.84,71.65,71.69,59100.0,55.2209,55.2209,55.0749,55.1056,59100.0
2015-01-15 12:45:00,71.7,71.77,71.65,71.76,124500.0,55.1133,55.1671,55.0749,55.1594,124500.0
2015-01-15 12:50:00,71.74,71.82,71.7,71.79,110600.0,55.1441,55.2055,55.1133,55.1825,110600.0
2015-01-15 12:55:00,71.78,71.79,71.69,71.75,247000.0,55.1748,55.1825,55.1056,55.1517,247000.0
2015-01-15 13:00:00,71.75,71.84,71.69,71.82,94200.0,55.1517,55.2209,55.1056,55.2055,94200.0
2015-01-15 13:05:00,71.83,71.88,71.8,71.83,70000.0,55.2132,55.2517,55.1902,55.2132,70000.0
2015-01-15 13:10:00,71.84,71.88,71.78,71.82,75900.0,55.2209,55.2517,55.1748,55.2055,75900.0
2015-01-15 13:15:00,71.83,71.89,71.79,71.84,46100.0,55.2132,55.2594,55.1825,55.2209,46100.0
2015-01-15 13:20:00,71.84,71.87,71.76,71.77,107000.0,55.2209,55.244,55.1594,55.1671,107000.0
2015-01-15 13:25:00,71.78,71.87,71.71,71.74,105900.0,55.1748,55.244,55.121,55.1441,105900.0
2015-01-15 13:30:00,71.73,71.83,71.68,71.83,47900.0,55.1364,55.2132,55.0979,55.2132,47900.0
2015-01-15 13:35:00,71.82,71.86,71.75,71.78,39600.0,55.2055,55.2363,55.1517,55.1748,39600.0
2015-01-15 13:40:00,71.78,71.83,71.76,71.8,55700.0,55.1748,55.2132,55.1594,55.1902,55700.0
2015-01-15 13:45:00,71.8,71.9,71.75,71.88,71500.0,55.1902,55.267,55.1517,55.2517,71500.0
2015-01-15 13:50:00,71.88,72.11,71.87,72.04,45400.0,55.2517,55.4285,55.244,55.3747,45400.0
2015-01-15 13:55:00,72.04,72.05,71.99,71.99,25300.0,55.3747,55.3823,55.3362,55.3362,25300.0
2015-01-15 14:00:00,71.99,72.01,71.84,71.95,283100.0,55.3362,55.3516,55.2209,55.3055,283100.0
2015-01-15 14:05:00,71.96,71.97,71.88,71.89,69500.0,55.3132,55.3208,55.2517,55.2594,69500.0
2015-01-15 14:10:00,71.88,71.9,71.85,71.85,170400.0,55.2517,55.267,55.2286,55.2286,170400.0
2015-01-15 14:15:00,71.85,71.9,71.85,71.87,51200.0,55.2286,55.267,55.2286,55.244,51200.0
2015-01-15 14:20:00,71.87,71.88,71.8,71.84,135500.0,55.244,55.2517,55.1902,55.2209,135500.0
2015-01-15 14:25:00,71.85,71.91,71.84,71.85,127700.0,55.2286,55.2747,55.2209,55.2286,127700.0
2015-01-15 14:30:00,71.84,71.98,71.8,71.98,55900.0,55.2209,55.3285,55.1902,55.3285,55900.0
2015-01-15 14:35:00,71.98,72.0,71.92,71.98,413200.0,55.3285,55.3439,55.2824,55.3285,413200.0
2015-01-15 14:40:00,71.98,72.01,71.92,71.94,32400.0,55.3285,55.3516,55.2824,55.2978,32400.0
2015-01-15 14:45:00,71.95,72.01,71.89,71.91,41500.0,55.3055,55.3516,55.2594,55.2747,41500.0
2015-01-15 14:50:00,71.9,72.0,71.89,71.99,37100.0,55.267,55.3439,55.2594,55.3362,37100.0
2015-01-15 14:55:00,71.98,72.02,71.94,71.97,626800.0,55.3285,55.3593,55.2978,55.3208,626800.0
2015-01-15 15:00:00,71.96,72.05,71.95,72.01,223700.0,55.3132,55.3823,55.3055,55.3516,223700.0
2015-01-15 15:05:00,72.0,72.06,71.97,72.01,204200.0,55.3439,55.39,55.3208,55.3516,204200.0
2015-01-15 15:10:00,72.0,72.0,71.83,71.86,101100.0,55.3439,55.3439,55.2132,55.2363,101100.0
2015-01-15 15:15:00,71.86,71.91,71.83,71.91,87200.0,55.2363,55.2747,55.2132,55.2747,87200.0
2015-01-15 15:20:00,71.9,71.91,71.82,71.84,67900.0,55.267,55.2747,55.2055,55.2209,67900.0
2015-01-15 15:25:00,71.85,71.96,71.84,71.96,88000.0,55.2286,55.3132,55.2209,55.3132,88000.0
2015-01-15 15:30:00,71.95,72.09,71.86,72.06,229100.0,55.3055,55.4131,55.2363,55.39,229100.0
2015-01-15 15:35:00,72.07,72.07,71.94,71.99,128300.0,55.3977,55.3977,55.2978,55.3362,128300.0
2015-01-15 15:40:00,71.99,72.0,71.92,71.92,432300.0,55.3362,55.3439,55.2824,55.2824,432300.0
2015-01-15 15:45:00,71.92,71.97,71.88,71.93,174400.0,55.2824,55.3208,55.2517,55.2901,174400.0
2015-01-15 15:50:00,71.94,71.94,71.66,71.67,204300.0,55.2978,55.2978,55.0826,55.0902,204300.0
2015-01-15 15:55:00,71.67,71.91,71.58,71.9,515000.0,55.0902,55.2747,55.0211,55.267,515000.0
2015-01-16 09:30:00,71.69,71.71,71.27,71.5,447300.0,55.1056,55.121,54.7828,54.9596,447300.0
2015-01-16 09:35:00,71.51,71.78,71.51,71.73,118500.0,54.9673,55.1748,54.9673,55.1364,118500.0
2015-01-16 09:40:00,71.74,71.83,71.7,71.74,306900.0,55.1441,55.2132,55.1133,55.1441,306900.0
2015-01-16 09:45:00,71.75,71.77,71.51,71.57,125700.0,55.1517,55.1671,54.9673,55.0134,125700.0
2015-01-16 09:50:00,71.56,71.58,71.3,71.34,47400.0,55.0057,55.0211,54.8058,54.8366,47400.0
2015-01-16 09:55:00,71.34,71.41,71.32,71.37,39100.0,54.8366,54.8904,54.8212,54.8596,39100.0
2015-01-16 10:00:00,71.38,71.54,71.25,71.29,134100.0,54.8673,54.9903,54.7674,54.7982,134100.0
2015-01-16 10:05:00,71.28,71.39,71.27,71.35,299200.0,54.7905,54.875,54.7828,54.8443,299200.0
2015-01-16 10:10:00,71.35,71.4,71.26,71.28,60900.0,54.8443,54.8827,54.7751,54.7905,60900.0
2015-01-16 10:15:00,71.28,71.45,71.26,71.41,110100.0,54.7905,54.9211,54.7751,54.8904,110100.0
2015-01-16 10:20:00,71.41,71.46,71.32,71.46,116400.0,54.8904,54.9288,54.8212,54.9288,116400.0
2015-01-16 10:25:00,71.47,71.63,71.45,71.52,89200.0,54.9365,55.0595,54.9211,54.9749,89200.0
2015-01-16 10:30:00,71.52,71.69,71.5,71.63,115500.0,54.9749,55.1056,54.9596,55.0595,115500.0
2015-01-16 10:35:00,71.64,71.73,71.59,71.69,169800.0,55.0672,55.1364,55.0288,55.1056,169800.0
2015-01-16 10:40:00,71.7,71.8,71.66,71.79,78400.0,55.1133,55.1902,55.0826,55.1825,78400.0
2015-01-16 10:45:00,71.81,71.83,71.68,71.7,89700.0,55.1979,55.2132,55.0979,55.1133,89700.0
2015-01-16 10:50:00,71.71,71.96,71.7,71.95,107900.0,55.121,55.3132,55.1133,55.3055,107900.0
2015-01-16 10:55:00,71.94,72.03,71.92,71.98,58800.0,55.2978,55.367,55.2824,55.3285,58800.0
2015-01-16 11:00:00,71.97,72.07,71.95,72.0,52800.0,55.3208,55.3977,55.3055,55.3439,52800.0
2015-01-16 11:05:00,72.0,72.09,71.99,72.02,128200.0,55.3439,55.4131,55.3362,55.3593,128200.0
2015-01-16 11:10:00,72.02,72.02,71.94,71.99,147400.0,55.3593,55.3593,55.2978,55.3362,147400.0
2015-01-16 11:15:00,71.99,72.18,71.98,72.14,46500.0,55.3362,55.4823,55.3285,55.4515,46500.0
2015-01-16 11:20:00,72.13,72.15,72.03,72.07,31300.0,55.4438,55.4592,55.367,55.3977,31300.0
2015-01-16 11:25:00,72.08,72.08,71.97,72.0,71500.0,55.4054,55.4054,55.3208,55.3439,71500.0
2015-01-16 11:30:00,72.01,72.05,71.87,71.93,135600.0,55.3516,55.3823,55.244,55.2901,135600.0
2015-01-16 11:35:00,71.92,72.11,71.9,72.1,27500.0,55.2824,55.4285,55.267,55.4208,27500.0
2015-01-16 11:40:00,72.08,72.22,72.08,72.2,36600.0,55.4054,55.513,55.4054,55.4976,36600.0
2015-01-16 11:45:00,72.2,72.22,72.08,72.12,96600.0,55.4976,55.513,55.4054,55.4361,96600.0
2015-01-16 11:50:00,72.11,72.12,72.06,72.08,64600.0,55.4285,55.4361,55.39,55.4054,64600.0
2015-01-16 11:55:00,72.08,72.11,72.05,72.08,52900.0,55.4054,55.4285,55.3823,55.4054,52900.0
2015-01-16 12:00:00,72.08,72.16,72.03,72.13,117600.0,55.4054,55.4669,55.367,55.4438,117600.0
2015-01-16 12:05:00,72.13,72.26,72.11,72.21,158500.0,55.4438,55.5438,55.4285,55.5053,158500.0
2015-01-16 12:10:00,72.2,72.27,72.16,72.25,83300.0,55.4976,55.5514,55.4669,55.5361,83300.0
2015-01-16 12:15:00,72.24,72.27,72.2,72.22,34400.0,55.5284,55.5514,55.4976,55.513,34400.0
2015-01-16 12:20:00,72.22,72.27,72.17,72.26,89900.0,55.513,55.5514,55.4746,55.5438,89900.0
2015-01-16 12:25:00,72.25,72.39,72.24,72.38,96000.0,55.5361,55.6437,55.5284,55.636,96000.0
2015-01-16 12:30:00,72.37,72.43,72.35,72.39,120200.0,55.6283,55.6744,55.6129,55.6437,120200.0
2015-01-16 12:35:00,72.41,72.41,72.29,72.32,81000.0,55.6591,55.6591,55.5668,55.5899,81000.0
2015-01-16 12:40:00,72.32,72.49,72.3,72.46,64600.0,55.5899,55.7206,55.5745,55.6975,64600.0
2015-01-16 12:45:00,72.45,72.46,72.35,72.36,20300.0,55.6898,55.6975,55.6129,55.6206,20300.0
2015-01-16 12:50:00,72.36,72.5,72.36,72.43,33800.0,55.6206,55.7282,55.6206,55.6744,33800.0
2015-01-16 12:55:00,72.43,72.46,72.38,72.42,32000.0,55.6744,55.6975,55.636,55.6667,32000.0
2015-01-16 13:00:00,72.41,72.44,72.38,72.43,51900.0,55.6591,55.6821,55.636,55.6744,51900.0
2015-01-16 13:05:00,72.44,72.62,72.43,72.59,86800.0,55.6821,55.8205,55.6744,55.7974,86800.0
2015-01-16 13:10:00,72.59,72.6,72.54,72.55,22000.0,55.7974,55.8051,55.759,55.7667,22000.0
2015-01-16 13:15:00,72.54,72.57,72.49,72.51,38600.0,55.759,55.782,55.7206,55.7359,38600.0
2015-01-16 13:20:00,72.51,72.56,72.47,72.52,46300.0,55.7359,55.7744,55.7052,55.7436,46300.0
2015-01-16 13:25:00,72.51,72.53,72.44,72.53,43500.0,55.7359,55.7513,55.6821,55.7513,43500.0
2015-01-16 13:30:00,72.53,72.57,72.48,72.57,43700.0,55.7513,55.782,55.7129,55.782,43700.0
2015-01-16 13:35:00,72.57,72.61,72.53,72.6,38200.0,55.782,55.8128,55.7513,55.8051,38200.0
2015-01-16 13:40:00,72.59,72.6,72.5,72.54,24200.0,55.7974,55.8051,55.7282,55.759,24200.0
2015-01-16 13:45:00,72.53,72.6,72.49,72.59,30000.0,55.7513,55.8051,55.7206,55.7974,30000.0
2015-01-16 13:50:00,72.59,72.62,72.55,72.59,35500.0,55.7974,55.8205,55.7667,55.7974,35500.0
2015-01-16 13:55:00,72.58,72.61,72.53,72.6,40200.0,55.7897,55.8128,55.7513,55.8051,40200.0
2015-01-16 14:00:00,72.6,72.63,72.51,72.51,22600.0,55.8051,55.8282,55.7359,55.7359,22600.0
2015-01-16 14:05:00,72.52,72.57,72.49,72.51,30100.0,55.7436,55.782,55.7206,55.7359,30100.0
2015-01-16 14:10:00,72.52,72.56,72.5,72.55,34300.0,55.7436,55.7744,55.7282,55.7667,34300.0
2015-01-16 14:15:00,72.55,72.57,72.49,72.53,64600.0,55.7667,55.782,55.7206,55.7513,64600.0
2015-01-16 14:20:00,72.53,72.61,72.52,72.6,50400.0,55.7513,55.8128,55.7436,55.8051,50400.0
2015-01-16 14:25:00,72.6,72.63,72.49,72.54,76600.0,55.8051,55.8282,55.7206,55.759,76600.0
2015-01-16 14:30:00,72.55,72.55,72.48,72.49,61300.0,55.7667,55.7667,55.7129,55.7206,61300.0
2015-01-16 14:35:00,72.49,72.55,72.45,72.48,51900.0,55.7206,55.7667,55.6898,55.7129,51900.0
2015-01-16 14:40:00,72.48,72.56,72.46,72.53,51500.0,55.7129,55.7744,55.6975,55.7513,51500.0
2015-01-16 14:45:00,72.53,72.55,72.46,72.49,53100.0,55.7513,55.7667,55.6975,55.7206,53100.0
2015-01-16 14:50:00,72.49,72.55,72.45,72.52,64900.0,55.7206,55.7667,55.6898,55.7436,64900.0
2015-01-16 14:55:00,72.52,72.53,72.44,72.52,40900.0,55.7436,55.7513,55.6821,55.7436,40900.0
2015-01-16 15:00:00,72.53,72.55,72.47,72.55,43200.0,55.7513,55.7667,55.7052,55.7667,43200.0
2015-01-16 15:05:00,72.55,72.55,72.44,72.51,42700.0,55.7667,55.7667,55.6821,55.7359,42700.0
2015-01-16 15:10:00,72.51,72.54,72.44,72.51,53800.0,55.7359,55.759,55.6821,55.7359,53800.0
2015-01-16 15:15:00,72.52,72.57,72.5,72.56,45000.0,55.7436,55.782,55.7282,55.7744,45000.0
2015-01-16 15:20:00,72.56,72.63,72.55,72.61,44700.0,55.7744,55.8282,55.7667,55.8128,44700.0
2015-01-16 15:25:00,72.61,72.61,72.55,72.59,108700.0,55.8128,55.8128,55.7667,55.7974,108700.0
2015-01-16 15:30:00,72.59,72.59,72.5,72.57,155400.0,55.7974,55.7974,55.7282,55.782,155400.0
2015-01-16 15:35:00,72.57,72.71,72.56,72.7,130700.0,55.782,55.8897,55.7744,55.882,130700.0
2015-01-16 15:40:00,72.7,72.73,72.67,72.73,113200.0,55.882,55.905,55.8589,55.905,113200.0
2015-01-16 15:45:00,72.73,72.79,72.71,72.75,183900.0,55.905,55.9512,55.8897,55.9204,183900.0
2015-01-16 15:50:00,72.75,72.78,72.71,72.76,142100.0,55.9204,55.9435,55.8897,55.9281,142100.0
2015-01-16 15:55:00,72.76,72.85,72.74,72.76,243300.0,55.9281,55.9973,55.9127,55.9281,243300.0
2015-01-20 09:30:00,72.94,73.25,72.84,73.11,159000.0,56.0665,56.3047,55.9896,56.1971,159000.0
2015-01-20 09:35:00,73.11,73.13,72.83,72.83,86500.0,56.1971,56.2125,55.9819,55.9819,86500.0
2015-01-20 09:40:00,72.82,72.87,72.6,72.62,71700.0,55.9742,56.0126,55.8051,55.8205,71700.0
2015-01-20 09:45:00,72.62,72.65,72.4,72.43,77800.0,55.8205,55.8435,55.6514,55.6744,77800.0
2015-01-20 09:50:00,72.4,72.41,72.26,72.34,75100.0,55.6514,55.6591,55.5438,55.6053,75100.0
2015-01-20 09:55:00,72.34,72.35,72.21,72.22,67700.0,55.6053,55.6129,55.5053,55.513,67700.0
2015-01-20 10:00:00,72.21,72.31,72.17,72.27,125400.0,55.5053,55.5822,55.4746,55.5514,125400.0
2015-01-20 10:05:00,72.28,72.42,72.21,72.37,71800.0,55.5591,55.6667,55.5053,55.6283,71800.0
2015-01-20 10:10:00,72.38,72.48,72.33,72.48,66400.0,55.636,55.7129,55.5976,55.7129,66400.0
2015-01-20 10:15:00,72.48,72.49,72.1,72.11,90300.0,55.7129,55.7206,55.4208,55.4285,90300.0
2015-01-20 10:20:00,72.1,72.18,72.07,72.12,106200.0,55.4208,55.4823,55.3977,55.4361,106200.0
2015-01-20 10:25:00,72.12,72.13,71.99,72.0,51900.0,55.4361,55.4438,55.3362,55.3439,51900.0
2015-01-20 10:30:00,72.01,72.03,71.88,71.89,73800.0,55.3516,55.367,55.2517,55.2594,73800.0
2015-01-20 10:35:00,71.9,71.94,71.74,71.74,92900.0,55.267,55.2978,55.1441,55.1441,92900.0
2015-01-20 10:40:00,71.73,71.87,71.65,71.81,129000.0,55.1364,55.244,55.0749,55.1979,129000.0
2015-01-20 10:45:00,71.8,72.04,71.79,72.03,105000.0,55.1902,55.3747,55.1825,55.367,105000.0
2015-01-20 10:50:00,72.04,72.04,71.9,71.94,78700.0,55.3747,55.3747,55.267,55.2978,78700.0
2015-01-20 10:55:00,71.95,71.97,71.84,71.91,88800.0,55.3055,55.3208,55.2209,55.2747,88800.0
2015-01-20 11:00:00,71.92,71.95,71.85,71.92,184900.0,55.2824,55.3055,55.2286,55.2824,184900.0
2015-01-20 11:05:00,71.91,71.99,71.81,71.85,79500.0,55.2747,55.3362,55.1979,55.2286,79500.0
2015-01-20 11:10:00,71.83,71.85,71.76,71.8,43400.0,55.2132,55.2286,55.1594,55.1902,43400.0
2015-01-20 11:15:00,71.8,71.81,71.64,71.72,58700.0,55.1902,55.1979,55.0672,55.1287,58700.0
2015-01-20 11:20:00,71.72,71.8,71.71,71.76,56300.0,55.1287,55.1902,55.121,55.1594,56300.0
2015-01-20 11:25:00,71.76,71.81,71.73,71.78,99600.0,55.1594,55.1979,55.1364,55.1748,99600.0
2015-01-20 11:30:00,71.77,71.83,71.76,71.81,199800.0,55.1671,55.2132,55.1594,55.1979,199800.0
2015-01-20 11:35:00,71.81,71.83,71.73,71.76,94300.0,55.1979,55.2132,55.1364,55.1594,94300.0
2015-01-20 11:40:00,71.76,71.81,71.72,71.75,124500.0,55.1594,55.1979,55.1287,55.1517,124500.0
2015-01-20 11:45:00,71.75,71.76,71.63,71.64,106600.0,55.1517,55.1594,55.0595,55.0672,106600.0
2015-01-20 11:50:00,71.64,71.75,71.61,71.73,101400.0,55.0672,55.1517,55.0441,55.1364,101400.0
2015-01-20 11:55:00,71.73,71.79,71.73,71.79,56200.0,55.1364,55.1825,55.1364,55.1825,56200.0
2015-01-20 12:00:00,71.78,71.85,71.75,71.78,104200.0,55.1748,55.2286,55.1517,55.1748,104200.0
2015-01-20 12:05:00,71.79,71.9,71.78,71.87,28400.0,55.1825,55.267,55.1748,55.244,28400.0
2015-01-20 12:10:00,71.86,71.88,71.84,71.86,34400.0,55.2363,55.2517,55.2209,55.2363,34400.0
2015-01-20 12:15:00,71.86,71.86,71.78,71.84,68400.0,55.2363,55.2363,55.1748,55.2209,68400.0
2015-01-20 12:20:00,71.82,71.89,71.75,71.8,71200.0,55.2055,55.2594,55.1517,55.1902,71200.0
2015-01-20 12:25:00,71.79,71.9,71.79,71.88,48900.0,55.1825,55.267,55.1825,55.2517,48900.0
2015-01-20 12:30:00,71.88,71.91,71.82,71.86,68400.0,55.2517,55.2747,55.2055,55.2363,68400.0
2015-01-20 12:35:00,71.86,71.95,71.84,71.94,144500.0,55.2363,55.3055,55.2209,55.2978,144500.0
2015-01-20 12:40:00,71.95,72.04,71.95,72.0,39400.0,55.3055,55.3747,55.3055,55.3439,39400.0
2015-01-20 12:45:00,72.01,72.08,72.0,72.05,32300.0,55.3516,55.4054,55.3439,55.3823,32300.0
2015-01-20 12:50:00,72.06,72.07,71.96,71.98,65500.0,55.39,55.3977,55.3132,55.3285,65500.0
2015-01-20 12:55:00,71.98,72.03,71.97,72.01,42000.0,55.3285,55.367,55.3208,55.3516,42000.0
2015-01-20 13:00:00,72.01,72.08,71.98,72.0,38800.0,55.3516,55.4054,55.3285,55.3439,38800.0
2015-01-20 13:05:00,72.01,72.02,71.94,71.96,110400.0,55.3516,55.3593,55.2978,55.3132,110400.0
2015-01-20 13:10:00,71.95,72.06,71.94,72.06,64900.0,55.3055,55.39,55.2978,55.39,64900.0
2015-01-20 13:15:00,72.05,72.26,72.04,72.15,205600.0,55.3823,55.5438,55.3747,55.4592,205600.0
2015-01-20 13:20:00,72.16,72.27,72.16,72.24,43600.0,55.4669,55.5514,55.4669,55.5284,43600.0
2015-01-20 13:25:00,72.23,72.37,72.23,72.29,49800.0,55.5207,55.6283,55.5207,55.5668,49800.0
2015-01-20 13:30:00,72.3,72.34,72.21,72.21,78800.0,55.5745,55.6053,55.5053,55.5053,78800.0
2015-01-20 13:35:00,72.21,72.24,72.15,72.18,66900.0,55.5053,55.5284,55.4592,55.4823,66900.0
2015-01-20 13:40:00,72.17,72.17,72.03,72.11,67600.0,55.4746,55.4746,55.367,55.4285,67600.0
2015-01-20 13:45:00,72.12,72.12,72.05,72.06,37000.0,55.4361,55.4361,55.3823,55.39,37000.0
2015-01-20 13:50:00,72.07,72.12,72.04,72.12,90000.0,55.3977,55.4361,55.3747,55.4361,90000.0
2015-01-20 13:55:00,72.12,72.22,72.05,72.15,158600.0,55.4361,55.513,55.3823,55.4592,158600.0
2015-01-20 14:00:00,72.15,72.26,72.11,72.24,108000.0,55.4592,55.5438,55.4285,55.5284,108000.0
2015-01-20 14:05:00,72.24,72.29,72.23,72.27,83000.0,55.5284,55.5668,55.5207,55.5514,83000.0
2015-01-20 14:10:00,72.26,72.29,72.2,72.21,83200.0,55.5438,55.5668,55.4976,55.5053,83200.0
2015-01-20 14:15:00,72.21,72.22,72.1,72.12,73100.0,55.5053,55.513,55.4208,55.4361,73100.0
2015-01-20 14:20:00,72.12,72.2,72.11,72.18,146600.0,55.4361,55.4976,55.4285,55.4823,146600.0
2015-01-20 14:25:00,72.18,72.26,72.16,72.23,162000.0,55.4823,55.5438,55.4669,55.5207,162000.0
2015-01-20 14:30:00,72.22,72.27,72.15,72.27,146100.0,55.513,55.5514,55.4592,55.5514,146100.0
2015-01-20 14:35:00,72.27,72.33,72.26,72.33,37500.0,55.5514,55.5976,55.5438,55.5976,37500.0
2015-01-20 14:40:00,72.33,72.5,72.32,72.49,73800.0,55.5976,55.7282,55.5899,55.7206,73800.0
2015-01-20 14:45:00,72.5,72.54,72.47,72.51,46300.0,55.7282,55.759,55.7052,55.7359,46300.0
2015-01-20 14:50:00,72.51,72.53,72.38,72.39,59100.0,55.7359,55.7513,55.636,55.6437,59100.0
2015-01-20 14:55:00,72.39,72.46,72.37,72.45,46700.0,55.6437,55.6975,55.6283,55.6898,46700.0
2015-01-20 15:00:00,72.46,72.47,72.39,72.41,52600.0,55.6975,55.7052,55.6437,55.6591,52600.0
2015-01-20 15:05:00,72.4,72.46,72.39,72.44,41500.0,55.6514,55.6975,55.6437,55.6821,41500.0
2015-01-20 15:10:00,72.44,72.44,72.34,72.39,67900.0,55.6821,55.6821,55.6053,55.6437,67900.0
2015-01-20 15:15:00,72.39,72.44,72.35,72.4,89100.0,55.6437,55.6821,55.6129,55.6514,89100.0
2015-01-20 15:20:00,72.39,72.42,72.29,72.3,73900.0,55.6437,55.6667,55.5668,55.5745,73900.0
2015-01-20 15:25:00,72.31,72.39,72.31,72.37,183000.0,55.5822,55.6437,55.5822,55.6283,183000.0
2015-01-20 15:30:00,72.36,72.4,72.29,72.33,308200.0,55.6206,55.6514,55.5668,55.5976,308200.0
2015-01-20 15:35:00,72.33,72.34,72.24,72.25,167600.0,55.5976,55.6053,55.5284,55.5361,167600.0
2015-01-20 15:40:00,72.25,72.32,72.25,72.29,93800.0,55.5361,55.5899,55.5361,55.5668,93800.0
2015-01-20 15:45:00,72.29,72.3,72.2,72.2,202200.0,55.5668,55.5745,55.4976,55.4976,202200.0
2015-01-20 15:50:00,72.21,72.23,72.05,72.06,215400.0,55.5053,55.5207,55.3823,55.39,215400.0
2015-01-20 15:55:00,72.06,72.24,72.05,72.22,428800.0,55.39,55.5284,55.3823,55.513,428800.0
2015-01-21 09:30:00,71.88,71.91,71.48,71.76,245500.0,55.2517,55.2747,54.9442,55.1594,245500.0
2015-01-21 09:35:00,71.77,72.19,71.76,72.17,63700.0,55.1671,55.49,55.1594,55.4746,63700.0
2015-01-21 09:40:00,72.18,72.43,72.17,72.28,113100.0,55.4823,55.6744,55.4746,55.5591,113100.0
2015-01-21 09:45:00,72.26,72.34,71.92,72.01,341000.0,55.5438,55.6053,55.2824,55.3516,341000.0
2015-01-21 09:50:00,72.0,72.27,71.98,72.09,116600.0,55.3439,55.5514,55.3285,55.4131,116600.0
2015-01-21 09:55:00,72.1,72.23,72.01,72.15,122500.0,55.4208,55.5207,55.3516,55.4592,122500.0
2015-01-21 10:00:00,72.16,72.29,72.11,72.16,96100.0,55.4669,55.5668,55.4285,55.4669,96100.0
2015-01-21 10:05:00,72.17,72.4,72.11,72.14,131100.0,55.4746,55.6514,55.4285,55.4515,131100.0
2015-01-21 10:10:00,72.15,72.38,72.09,72.34,117500.0,55.4592,55.636,55.4131,55.6053,117500.0
2015-01-21 10:15:00,72.34,72.5,72.3,72.43,62200.0,55.6053,55.7282,55.5745,55.6744,62200.0
2015-01-21 10:20:00,72.43,72.54,72.32,72.52,43100.0,55.6744,55.759,55.5899,55.7436,43100.0
2015-01-21 10:25:00,72.53,72.62,72.46,72.56,98900.0,55.7513,55.8205,55.6975,55.7744,98900.0
2015-01-21 10:30:00,72.56,72.63,72.36,72.5,99700.0,55.7744,55.8282,55.6206,55.7282,99700.0
2015-01-21 10:35:00,72.51,72.51,72.31,72.36,62900.0,55.7359,55.7359,55.5822,55.6206,62900.0
2015-01-21 10:40:00,72.37,72.54,72.36,72.54,28700.0,55.6283,55.759,55.6206,55.759,28700.0
2015-01-21 10:45:00,72.55,72.83,72.52,72.81,71800.0,55.7667,55.9819,55.7436,55.9665,71800.0
2015-01-21 10:50:00,72.81,73.08,72.81,73.06,103300.0,55.9665,56.1741,55.9665,56.1587,103300.0
2015-01-21 10:55:00,73.06,73.1,72.96,73.05,70800.0,56.1587,56.1894,56.0818,56.151,70800.0
2015-01-21 11:00:00,73.03,73.2,73.03,73.06,93000.0,56.1356,56.2663,56.1356,56.1587,93000.0
2015-01-21 11:05:00,73.07,73.11,73.02,73.03,107500.0,56.1664,56.1971,56.1279,56.1356,107500.0
2015-01-21 11:10:00,73.03,73.08,72.98,73.0,48200.0,56.1356,56.1741,56.0972,56.1126,48200.0
2015-01-21 11:15:00,73.0,73.1,72.97,73.1,60700.0,56.1126,56.1894,56.0895,56.1894,60700.0
2015-01-21 11:20:00,73.11,73.11,72.96,73.05,101000.0,56.1971,56.1971,56.0818,56.151,101000.0
2015-01-21 11:25:00,73.04,73.09,72.99,73.08,40100.0,56.1433,56.1818,56.1049,56.1741,40100.0
2015-01-21 11:30:00,73.09,73.16,73.06,73.13,73800.0,56.1818,56.2356,56.1587,56.2125,73800.0
2015-01-21 11:35:00,73.14,73.18,73.02,73.05,53400.0,56.2202,56.2509,56.1279,56.151,53400.0
2015-01-21 11:40:00,73.04,73.07,72.97,72.98,48700.0,56.1433,56.1664,56.0895,56.0972,48700.0
2015-01-21 11:45:00,72.98,72.98,72.9,72.91,71600.0,56.0972,56.0972,56.0357,56.0434,71600.0
2015-01-21 11:50:00,72.91,72.97,72.86,72.87,51400.0,56.0434,56.0895,56.005,56.0126,51400.0
2015-01-21 11:55:00,72.86,72.89,72.78,72.82,37800.0,56.005,56.028,55.9435,55.9742,37800.0
2015-01-21 12:00:00,72.81,72.82,72.75,72.75,546100.0,55.9665,55.9742,55.9204,55.9204,546100.0
2015-01-21 12:05:00,72.75,72.84,72.75,72.79,24600.0,55.9204,55.9896,55.9204,55.9512,24600.0
2015-01-21 12:10:00,72.79,72.91,72.79,72.89,38800.0,55.9512,56.0434,55.9512,56.028,38800.0
2015-01-21 12:15:00,72.9,72.98,72.9,72.91,36200.0,56.0357,56.0972,56.0357,56.0434,36200.0
2015-01-21 12:20:00,72.9,72.92,72.8,72.81,26100.0,56.0357,56.0511,55.9588,55.9665,26100.0
2015-01-21 12:25:00,72.8,72.85,72.79,72.85,22200.0,55.9588,55.9973,55.9512,55.9973,22200.0
2015-01-21 12:30:00,72.87,72.89,72.77,72.78,27700.0,56.0126,56.028,55.9358,55.9435,27700.0
2015-01-21 12:35:00,72.77,72.78,72.65,72.68,46300.0,55.9358,55.9435,55.8435,55.8666,46300.0
2015-01-21 12:40:00,72.67,72.73,72.66,72.68,19100.0,55.8589,55.905,55.8512,55.8666,19100.0
2015-01-21 12:45:00,72.68,72.74,72.65,72.71,30800.0,55.8666,55.9127,55.8435,55.8897,30800.0
2015-01-21 12:50:00,72.7,72.73,72.49,72.52,44500.0,55.882,55.905,55.7206,55.7436,44500.0
2015-01-21 12:55:00,72.52,72.56,72.48,72.55,25900.0,55.7436,55.7744,55.7129,55.7667,25900.0
2015-01-21 13:00:00,72.54,72.62,72.5,72.59,29300.0,55.759,55.8205,55.7282,55.7974,29300.0
2015-01-21 13:05:00,72.59,72.69,72.52,72.67,39900.0,55.7974,55.8743,55.7436,55.8589,39900.0
2015-01-21 13:10:00,72.67,72.67,72.51,72.59,20700.0,55.8589,55.8589,55.7359,55.7974,20700.0
2015-01-21 13:15:00,72.59,72.7,72.59,72.68,38200.0,55.7974,55.882,55.7974,55.8666,38200.0
2015-01-21 13:20:00,72.69,72.72,72.58,72.72,31300.0,55.8743,55.8973,55.7897,55.8973,31300.0
2015-01-21 13:25:00,72.69,72.71,72.5,72.54,80700.0,55.8743,55.8897,55.7282,55.759,80700.0
2015-01-21 13:30:00,72.54,72.56,72.47,72.5,62800.0,55.759,55.7744,55.7052,55.7282,62800.0
2015-01-21 13:35:00,72.49,72.62,72.46,72.59,50200.0,55.7206,55.8205,55.6975,55.7974,50200.0
2015-01-21 13:40:00,72.58,72.66,72.56,72.66,26700.0,55.7897,55.8512,55.7744,55.8512,26700.0
2015-01-21 13:45:00,72.65,72.67,72.57,72.65,72200.0,55.8435,55.8589,55.782,55.8435,72200.0
2015-01-21 13:50:00,72.66,72.75,72.65,72.7,96600.0,55.8512,55.9204,55.8435,55.882,96600.0
2015-01-21 13:55:00,72.7,72.75,72.69,72.7,162300.0,55.882,55.9204,55.8743,55.882,162300.0
2015-01-21 14:00:00,72.7,72.79,72.65,72.77,145500.0,55.882,55.9512,55.8435,55.9358,145500.0
2015-01-21 14:05:00,72.76,72.83,72.73,72.79,55100.0,55.9281,55.9819,55.905,55.9512,55100.0
2015-01-21 14:10:00,72.78,72.84,72.7,72.81,61900.0,55.9435,55.9896,55.882,55.9665,61900.0
2015-01-21 14:15:00,72.82,72.87,72.8,72.81,77300.0,55.9742,56.0126,55.9588,55.9665,77300.0
2015-01-21 14:20:00,72.82,72.89,72.8,72.86,68800.0,55.9742,56.028,55.9588,56.005,68800.0
2015-01-21 14:25:00,72.87,72.89,72.83,72.89,218900.0,56.0126,56.028,55.9819,56.028,218900.0
2015-01-21 14:30:00,72.88,72.9,72.78,72.78,91000.0,56.0203,56.0357,55.9435,55.9435,91000.0
2015-01-21 14:35:00,72.79,72.82,72.74,72.77,98400.0,55.9512,55.9742,55.9127,55.9358,98400.0
2015-01-21 14:40:00,72.77,72.83,72.76,72.83,84900.0,55.9358,55.9819,55.9281,55.9819,84900.0
2015-01-21 14:45:00,72.83,72.92,72.82,72.91,157600.0,55.9819,56.0511,55.9742,56.0434,157600.0
2015-01-21 14:50:00,72.91,72.97,72.9,72.91,57900.0,56.0434,56.0895,56.0357,56.0434,57900.0
2015-01-21 14:55:00,72.9,72.95,72.88,72.89,60500.0,56.0357,56.0741,56.0203,56.028,60500.0
2015-01-21 15:00:00,72.89,72.97,72.87,72.93,117200.0,56.028,56.0895,56.0126,56.0588,117200.0
2015-01-21 15:05:00,72.94,73.07,72.93,73.02,245400.0,56.0665,56.1664,56.0588,56.1279,245400.0
2015-01-21 15:10:00,73.03,73.03,72.94,72.98,94100.0,56.1356,56.1356,56.0665,56.0972,94100.0
2015-01-21 15:15:00,72.98,73.08,72.94,73.06,91200.0,56.0972,56.1741,56.0665,56.1587,91200.0
2015-01-21 15:20:00,73.06,73.11,72.99,73.1,71400.0,56.1587,56.1971,56.1049,56.1894,71400.0
2015-01-21 15:25:00,73.1,73.16,73.09,73.12,126700.0,56.1894,56.2356,56.1818,56.2048,126700.0
2015-01-21 15:30:00,73.11,73.22,73.09,73.2,118300.0,56.1971,56.2817,56.1818,56.2663,118300.0
2015-01-21 15:35:00,73.2,73.21,73.12,73.17,170700.0,56.2663,56.274,56.2048,56.2432,170700.0
2015-01-21 15:40:00,73.16,73.23,73.12,73.22,229500.0,56.2356,56.2894,56.2048,56.2817,229500.0
2015-01-21 15:45:00,73.22,73.24,73.11,73.11,198500.0,56.2817,56.2971,56.1971,56.1971,198500.0
2015-01-21 15:50:00,73.1,73.12,72.99,72.99,367900.0,56.1894,56.2048,56.1049,56.1049,367900.0
2015-01-21 15:55:00,73.0,73.05,72.88,73.05,977200.0,56.1126,56.151,56.0203,56.151,977200.0
2015-01-22 09:30:00,72.97,73.39,72.97,73.03,134000.0,56.0895,56.4124,56.0895,56.1356,134000.0
2015-01-22 09:35:00,73.03,73.3,72.99,73.27,62500.0,56.1356,56.3432,56.1049,56.3201,62500.0
2015-01-22 09:40:00,73.27,73.32,73.03,73.21,83000.0,56.3201,56.3585,56.1356,56.274,83000.0
2015-01-22 09:45:00,73.22,73.27,72.98,73.09,135900.0,56.2817,56.3201,56.0972,56.1818,135900.0
2015-01-22 09:50:00,73.08,73.29,73.02,73.26,109700.0,56.1741,56.3355,56.1279,56.3124,109700.0
2015-01-22 09:55:00,73.26,73.54,73.16,73.48,172400.0,56.3124,56.5277,56.2356,56.4815,172400.0
2015-01-22 10:00:00,73.47,73.54,73.34,73.34,100000.0,56.4738,56.5277,56.3739,56.3739,100000.0
2015-01-22 10:05:00,73.33,73.54,73.33,73.52,171300.0,56.3662,56.5277,56.3662,56.5123,171300.0
2015-01-22 10:10:00,73.53,73.63,73.47,73.6,115700.0,56.52,56.5968,56.4738,56.5738,115700.0
2015-01-22 10:15:00,73.6,73.74,73.57,73.66,143500.0,56.5738,56.6814,56.5507,56.6199,143500.0
2015-01-22 10:20:00,73.66,73.75,73.65,73.72,109000.0,56.6199,56.6891,56.6122,56.666,109000.0
2015-01-22 10:25:00,73.72,73.79,73.63,73.79,119200.0,56.666,56.7198,56.5968,56.7198,119200.0
2015-01-22 10:30:00,73.78,73.85,73.77,73.81,105600.0,56.7121,56.7659,56.7044,56.7352,105600.0
2015-01-22 10:35:00,73.82,73.9,73.79,73.86,58400.0,56.7429,56.8044,56.7198,56.7736,58400.0
2015-01-22 10:40:00,73.85,74.06,73.84,74.06,98300.0,56.7659,56.9274,56.7582,56.9274,98300.0
2015-01-22 10:45:00,74.05,74.18,74.05,74.12,98500.0,56.9197,57.0196,56.9197,56.9735,98500.0
2015-01-22 10:50:00,74.13,74.29,74.12,74.17,180600.0,56.9812,57.1041,56.9735,57.0119,180600.0
2015-01-22 10:55:00,74.17,74.39,74.17,74.38,284700.0,57.0119,57.181,57.0119,57.1733,284700.0
2015-01-22 11:00:00,74.38,74.47,74.3,74.35,247300.0,57.1733,57.2425,57.1118,57.1503,247300.0
2015-01-22 11:05:00,74.37,74.37,74.23,74.3,229500.0,57.1656,57.1656,57.058,57.1118,229500.0
2015-01-22 11:10:00,74.3,74.31,74.22,74.31,198000.0,57.1118,57.1195,57.0503,57.1195,198000.0
2015-01-22 11:15:00,74.3,74.35,74.24,74.33,131200.0,57.1118,57.1503,57.0657,57.1349,131200.0
2015-01-22 11:20:00,74.34,74.41,74.28,74.38,109800.0,57.1426,57.1964,57.0965,57.1733,109800.0
2015-01-22 11:25:00,74.39,74.43,74.35,74.4,83000.0,57.181,57.2118,57.1503,57.1887,83000.0
2015-01-22 11:30:00,74.4,74.43,74.35,74.39,97800.0,57.1887,57.2118,57.1503,57.181,97800.0
2015-01-22 11:35:00,74.38,74.51,74.36,74.48,258900.0,57.1733,57.2733,57.158,57.2502,258900.0
2015-01-22 11:40:00,74.48,74.67,74.43,74.64,365600.0,57.2502,57.3962,57.2118,57.3732,365600.0
2015-01-22 11:45:00,74.63,74.67,74.36,74.41,365500.0,57.3655,57.3962,57.158,57.1964,365500.0
2015-01-22 11:50:00,74.41,74.52,74.33,74.48,118000.0,57.1964,57.2809,57.1349,57.2502,118000.0
2015-01-22 11:55:00,74.49,74.54,74.4,74.47,116900.0,57.2579,57.2963,57.1887,57.2425,116900.0
2015-01-22 12:00:00,74.47,74.65,74.42,74.62,249900.0,57.2425,57.3809,57.2041,57.3578,249900.0
2015-01-22 12:05:00,74.63,74.85,74.63,74.8,356200.0,57.3655,57.5346,57.3655,57.4962,356200.0
2015-01-22 12:10:00,74.8,74.93,74.77,74.77,281500.0,57.4962,57.5961,57.4731,57.4731,281500.0
2015-01-22 12:15:00,74.77,74.91,74.72,74.89,114900.0,57.4731,57.5807,57.4347,57.5653,114900.0
2015-01-22 12:20:00,74.89,74.93,74.82,74.83,74200.0,57.5653,57.5961,57.5115,57.5192,74200.0
2015-01-22 12:25:00,74.83,74.93,74.82,74.87,87100.0,57.5192,57.5961,57.5115,57.55,87100.0
2015-01-22 12:30:00,74.87,74.87,74.67,74.73,106400.0,57.55,57.55,57.3962,57.4424,106400.0
2015-01-22 12:35:00,74.73,74.74,74.6,74.62,43900.0,57.4424,57.45,57.3424,57.3578,43900.0
2015-01-22 12:40:00,74.62,74.66,74.57,74.66,55600.0,57.3578,57.3886,57.3194,57.3886,55600.0
2015-01-22 12:45:00,74.66,74.79,74.65,74.68,94500.0,57.3886,57.4885,57.3809,57.4039,94500.0
2015-01-22 12:50:00,74.68,74.7,74.56,74.58,46300.0,57.4039,57.4193,57.3117,57.3271,46300.0
2015-01-22 12:55:00,74.58,74.75,74.58,74.72,139000.0,57.3271,57.4577,57.3271,57.4347,139000.0
2015-01-22 13:00:00,74.71,74.8,74.66,74.75,192500.0,57.427,57.4962,57.3886,57.4577,192500.0
2015-01-22 13:05:00,74.75,74.91,74.74,74.86,203900.0,57.4577,57.5807,57.45,57.5423,203900.0
2015-01-22 13:10:00,74.86,74.99,74.78,74.79,228200.0,57.5423,57.6422,57.4808,57.4885,228200.0
2015-01-22 13:15:00,74.8,74.83,74.74,74.81,73400.0,57.4962,57.5192,57.45,57.5039,73400.0
2015-01-22 13:20:00,74.81,74.82,74.74,74.76,51500.0,57.5039,57.5115,57.45,57.4654,51500.0
2015-01-22 13:25:00,74.75,74.8,74.71,74.78,33900.0,57.4577,57.4962,57.427,57.4808,33900.0
2015-01-22 13:30:00,74.77,74.82,74.74,74.79,69000.0,57.4731,57.5115,57.45,57.4885,69000.0
2015-01-22 13:35:00,74.78,74.8,74.71,74.74,90600.0,57.4808,57.4962,57.427,57.45,90600.0
2015-01-22 13:40:00,74.74,74.78,74.73,74.75,65300.0,57.45,57.4808,57.4424,57.4577,65300.0
2015-01-22 13:45:00,74.76,74.78,74.72,74.74,56700.0,57.4654,57.4808,57.4347,57.45,56700.0
2015-01-22 13:50:00,74.74,74.76,74.71,74.75,97000.0,57.45,57.4654,57.427,57.4577,97000.0
2015-01-22 13:55:00,74.75,74.77,74.72,74.75,88900.0,57.4577,57.4731,57.4347,57.4577,88900.0
2015-01-22 14:00:00,74.76,74.79,74.74,74.76,103700.0,57.4654,57.4885,57.45,57.4654,103700.0
2015-01-22 14:05:00,74.77,74.8,74.74,74.75,137500.0,57.4731,57.4962,57.45,57.4577,137500.0
2015-01-22 14:10:00,74.74,74.84,74.74,74.82,129700.0,57.45,57.5269,57.45,57.5115,129700.0
2015-01-22 14:15:00,74.81,74.9,74.81,74.88,119200.0,57.5039,57.573,57.5039,57.5577,119200.0
2015-01-22 14:20:00,74.89,74.93,74.86,74.9,135000.0,57.5653,57.5961,57.5423,57.573,135000.0
2015-01-22 14:25:00,74.91,75.07,74.91,75.06,256500.0,57.5807,57.7037,57.5807,57.696,256500.0
2015-01-22 14:30:00,75.05,75.19,75.05,75.12,147300.0,57.6883,57.7959,57.6883,57.7421,147300.0
2015-01-22 14:35:00,75.11,75.11,74.98,75.0,107800.0,57.7345,57.7345,57.6345,57.6499,107800.0
2015-01-22 14:40:00,75.0,75.06,74.99,75.03,161700.0,57.6499,57.696,57.6422,57.673,161700.0
2015-01-22 14:45:00,75.03,75.18,75.03,75.14,88600.0,57.673,57.7883,57.673,57.7575,88600.0
2015-01-22 14:50:00,75.14,75.28,75.13,75.28,161700.0,57.7575,57.8651,57.7498,57.8651,161700.0
2015-01-22 14:55:00,75.28,75.44,75.27,75.39,142800.0,57.8651,57.9881,57.8574,57.9497,142800.0
2015-01-22 15:00:00,75.4,75.43,75.26,75.29,601700.0,57.9574,57.9804,57.8498,57.8728,601700.0
2015-01-22 15:05:00,75.28,75.29,75.21,75.25,423900.0,57.8651,57.8728,57.8113,57.8421,423900.0
2015-01-22 15:10:00,75.25,75.27,75.12,75.14,368300.0,57.8421,57.8574,57.7421,57.7575,368300.0
2015-01-22 15:15:00,75.15,75.24,75.13,75.19,246600.0,57.7652,57.8344,57.7498,57.7959,246600.0
2015-01-22 15:20:00,75.18,75.2,75.11,75.12,345400.0,57.7883,57.8036,57.7345,57.7421,345400.0
2015-01-22 15:25:00,75.11,75.28,74.99,75.21,603400.0,57.7345,57.8651,57.6422,57.8113,603400.0
2015-01-22 15:30:00,75.2,75.35,75.19,75.28,410700.0,57.8036,57.9189,57.7959,57.8651,410700.0
2015-01-22 15:35:00,75.28,75.42,75.25,75.37,416200.0,57.8651,57.9727,57.8421,57.9343,416200.0
2015-01-22 15:40:00,75.38,75.38,75.25,75.28,254700.0,57.942,57.942,57.8421,57.8651,254700.0
2015-01-22 15:45:00,75.28,75.45,75.26,75.42,859500.0,57.8651,57.9958,57.8498,57.9727,859500.0
2015-01-22 15:50:00,75.42,75.44,75.37,75.39,321500.0,57.9727,57.9881,57.9343,57.9497,321500.0
2015-01-22 15:55:00,75.39,75.49,75.32,75.48,807700.0,57.9497,58.0265,57.8959,58.0189,807700.0
2015-01-23 09:30:00,75.85,75.92,75.47,75.9,437000.0,58.3033,58.3571,58.0112,58.3417,437000.0
2015-01-23 09:35:00,75.9,75.91,75.73,75.79,262000.0,58.3417,58.3494,58.211,58.2571,262000.0
2015-01-23 09:40:00,75.79,76.21,75.76,76.11,264600.0,58.2571,58.58,58.2341,58.5031,264600.0
2015-01-23 09:45:00,76.12,76.65,76.12,76.44,236300.0,58.5108,58.9182,58.5108,58.7568,236300.0
2015-01-23 09:50:00,76.43,76.43,76.16,76.27,202200.0,58.7491,58.7491,58.5416,58.6261,202200.0
2015-01-23 09:55:00,76.27,76.49,76.19,76.31,217100.0,58.6261,58.7952,58.5646,58.6569,217100.0
2015-01-23 10:00:00,76.31,76.6,76.24,76.39,359400.0,58.6569,58.8798,58.603,58.7183,359400.0
2015-01-23 10:05:00,76.4,76.51,76.38,76.45,198200.0,58.726,58.8106,58.7107,58.7645,198200.0
2015-01-23 10:10:00,76.45,76.71,76.44,76.7,254000.0,58.7645,58.9643,58.7568,58.9566,254000.0
2015-01-23 10:15:00,76.69,76.77,76.59,76.66,247900.0,58.9489,59.0104,58.8721,58.9259,247900.0
2015-01-23 10:20:00,76.67,76.72,76.6,76.69,321600.0,58.9336,58.972,58.8798,58.9489,321600.0
2015-01-23 10:25:00,76.67,76.87,76.56,76.84,343700.0,58.9336,59.0873,58.849,59.0642,343700.0
2015-01-23 10:30:00,76.83,76.93,76.68,76.8,413000.0,59.0566,59.1334,58.9413,59.0335,413000.0
2015-01-23 10:35:00,76.79,76.82,76.73,76.8,217500.0,59.0258,59.0489,58.9797,59.0335,217500.0
2015-01-23 10:40:00,76.8,76.86,76.73,76.73,432600.0,59.0335,59.0796,58.9797,58.9797,432600.0
2015-01-23 10:45:00,76.73,76.73,76.41,76.51,227000.0,58.9797,58.9797,58.7337,58.8106,227000.0
2015-01-23 10:50:00,76.52,76.87,76.52,76.86,157000.0,58.8183,59.0873,58.8183,59.0796,157000.0
2015-01-23 10:55:00,76.85,76.87,76.73,76.76,187300.0,59.0719,59.0873,58.9797,59.0028,187300.0
2015-01-23 11:00:00,76.77,76.86,76.73,76.83,186000.0,59.0104,59.0796,58.9797,59.0566,186000.0
2015-01-23 11:05:00,76.83,76.87,76.8,76.86,172200.0,59.0566,59.0873,59.0335,59.0796,172200.0
2015-01-23 11:10:00,76.86,76.87,76.74,76.87,191500.0,59.0796,59.0873,58.9874,59.0873,191500.0
2015-01-23 11:15:00,76.87,77.1,76.79,77.0,305100.0,59.0873,59.2641,59.0258,59.1872,305100.0
2015-01-23 11:20:00,77.0,77.22,76.97,77.13,682500.0,59.1872,59.3563,59.1642,59.2872,682500.0
2015-01-23 11:25:00,77.13,77.2,77.06,77.13,252400.0,59.2872,59.341,59.2334,59.2872,252400.0
2015-01-23 11:30:00,77.13,77.22,77.12,77.17,368900.0,59.2872,59.3563,59.2795,59.3179,368900.0
2015-01-23 11:35:00,77.18,77.27,77.16,77.23,225800.0,59.3256,59.3948,59.3102,59.364,225800.0
2015-01-23 11:40:00,77.22,77.26,77.17,77.2,168600.0,59.3563,59.3871,59.3179,59.341,168600.0
2015-01-23 11:45:00,77.2,77.31,77.19,77.29,139500.0,59.341,59.4255,59.3333,59.4101,139500.0
2015-01-23 11:50:00,77.29,77.29,77.22,77.22,166600.0,59.4101,59.4101,59.3563,59.3563,166600.0
2015-01-23 11:55:00,77.23,77.31,77.22,77.28,99900.0,59.364,59.4255,59.3563,59.4025,99900.0
2015-01-23 12:00:00,77.28,77.33,77.26,77.31,149800.0,59.4025,59.4409,59.3871,59.4255,149800.0
2015-01-23 12:05:00,77.31,77.32,77.26,77.27,140400.0,59.4255,59.4332,59.3871,59.3948,140400.0
2015-01-23 12:10:00,77.28,77.32,77.25,77.28,186400.0,59.4025,59.4332,59.3794,59.4025,186400.0
2015-01-23 12:15:00,77.28,77.32,77.27,77.3,183200.0,59.4025,59.4332,59.3948,59.4178,183200.0
2015-01-23 12:20:00,77.3,77.34,77.28,77.34,199000.0,59.4178,59.4486,59.4025,59.4486,199000.0
2015-01-23 12:25:00,77.34,77.35,77.25,77.25,251600.0,59.4486,59.4563,59.3794,59.3794,251600.0
2015-01-23 12:30:00,77.25,77.3,77.14,77.28,238300.0,59.3794,59.4178,59.2948,59.4025,238300.0
2015-01-23 12:35:00,77.29,77.38,77.25,77.37,150300.0,59.4101,59.4793,59.3794,59.4716,150300.0
2015-01-23 12:40:00,77.38,77.39,77.28,77.31,106400.0,59.4793,59.487,59.4025,59.4255,106400.0
2015-01-23 12:45:00,77.31,77.35,77.28,77.3,122900.0,59.4255,59.4563,59.4025,59.4178,122900.0
2015-01-23 12:50:00,77.3,77.34,77.29,77.3,160400.0,59.4178,59.4486,59.4101,59.4178,160400.0
2015-01-23 12:55:00,77.29,77.3,77.21,77.23,147100.0,59.4101,59.4178,59.3487,59.364,147100.0
2015-01-23 13:00:00,77.23,77.24,77.03,77.03,187500.0,59.364,59.3717,59.2103,59.2103,187500.0
2015-01-23 13:05:00,77.03,77.05,76.96,77.05,254000.0,59.2103,59.2257,59.1565,59.2257,254000.0
2015-01-23 13:10:00,77.06,77.1,76.98,77.0,101100.0,59.2334,59.2641,59.1719,59.1872,101100.0
2015-01-23 13:15:00,77.0,77.09,76.99,77.04,135000.0,59.1872,59.2564,59.1795,59.218,135000.0
2015-01-23 13:20:00,77.04,77.1,77.04,77.05,85700.0,59.218,59.2641,59.218,59.2257,85700.0
2015-01-23 13:25:00,77.05,77.21,77.04,77.2,168900.0,59.2257,59.3487,59.218,59.341,168900.0
2015-01-23 13:30:00,77.2,77.21,77.03,77.08,139600.0,59.341,59.3487,59.2103,59.2487,139600.0
2015-01-23 13:35:00,77.08,77.19,77.07,77.19,159400.0,59.2487,59.3333,59.241,59.3333,159400.0
2015-01-23 13:40:00,77.19,77.19,77.0,77.0,122200.0,59.3333,59.3333,59.1872,59.1872,122200.0
2015-01-23 13:45:00,77.01,77.1,76.95,77.09,157200.0,59.1949,59.2641,59.1488,59.2564,157200.0
2015-01-23 13:50:00,77.09,77.11,76.97,77.0,72600.0,59.2564,59.2718,59.1642,59.1872,72600.0
2015-01-23 13:55:00,76.99,77.08,76.9,77.07,247700.0,59.1795,59.2487,59.1104,59.241,247700.0
2015-01-23 14:00:00,77.08,77.3,77.07,77.27,274700.0,59.2487,59.4178,59.241,59.3948,274700.0
2015-01-23 14:05:00,77.27,77.33,77.25,77.3,169400.0,59.3948,59.4409,59.3794,59.4178,169400.0
2015-01-23 14:10:00,77.29,77.31,77.24,77.25,151300.0,59.4101,59.4255,59.3717,59.3794,151300.0
2015-01-23 14:15:00,77.23,77.3,77.2,77.29,154600.0,59.364,59.4178,59.341,59.4101,154600.0
2015-01-23 14:20:00,77.3,77.3,77.18,77.23,187900.0,59.4178,59.4178,59.3256,59.364,187900.0
2015-01-23 14:25:00,77.23,77.23,77.19,77.22,185100.0,59.364,59.364,59.3333,59.3563,185100.0
2015-01-23 14:30:00,77.22,77.24,77.07,77.1,172600.0,59.3563,59.3717,59.241,59.2641,172600.0
2015-01-23 14:35:00,77.11,77.17,77.0,77.13,194800.0,59.2718,59.3179,59.1872,59.2872,194800.0
2015-01-23 14:40:00,77.13,77.17,77.11,77.13,128800.0,59.2872,59.3179,59.2718,59.2872,128800.0
2015-01-23 14:45:00,77.12,77.16,77.0,77.05,290500.0,59.2795,59.3102,59.1872,59.2257,290500.0
2015-01-23 14:50:00,77.04,77.16,76.97,77.02,278100.0,59.218,59.3102,59.1642,59.2026,278100.0
2015-01-23 14:55:00,77.02,77.15,77.01,77.06,156900.0,59.2026,59.3025,59.1949,59.2334,156900.0
2015-01-23 15:00:00,77.05,77.05,76.95,77.04,153200.0,59.2257,59.2257,59.1488,59.218,153200.0
2015-01-23 15:05:00,77.03,77.06,76.89,76.98,260900.0,59.2103,59.2334,59.1027,59.1719,260900.0
2015-01-23 15:10:00,76.98,77.12,76.98,77.0,456400.0,59.1719,59.2795,59.1719,59.1872,456400.0
2015-01-23 15:15:00,77.0,77.08,76.89,77.08,409300.0,59.1872,59.2487,59.1027,59.2487,409300.0
2015-01-23 15:20:00,77.07,77.1,76.96,77.09,298000.0,59.241,59.2641,59.1565,59.2564,298000.0
2015-01-23 15:25:00,77.08,77.11,77.05,77.1,262700.0,59.2487,59.2718,59.2257,59.2641,262700.0
2015-01-23 15:30:00,77.1,77.11,76.84,76.87,265100.0,59.2641,59.2718,59.0642,59.0873,265100.0
2015-01-23 15:35:00,76.87,77.08,76.84,77.0,557800.0,59.0873,59.2487,59.0642,59.1872,557800.0
2015-01-23 15:40:00,77.0,77.02,76.9,77.0,437500.0,59.1872,59.2026,59.1104,59.1872,437500.0
2015-01-23 15:45:00,77.0,77.0,76.7,76.78,572900.0,59.1872,59.1872,58.9566,59.0181,572900.0
2015-01-23 15:50:00,76.77,76.86,76.74,76.84,637300.0,59.0104,59.0796,58.9874,59.0642,637300.0
2015-01-23 15:55:00,76.83,76.96,76.64,76.95,1239900.0,59.0566,59.1565,58.9105,59.1488,1239900.0
2015-01-26 09:30:00,76.87,76.93,75.68,75.77,328300.0,59.0873,59.1334,58.1726,58.2418,328300.0
2015-01-26 09:35:00,75.74,75.98,75.7,75.97,249100.0,58.2187,58.4032,58.188,58.3955,249100.0
2015-01-26 09:40:00,75.97,76.09,75.94,76.01,192600.0,58.3955,58.4877,58.3724,58.4263,192600.0
2015-01-26 09:45:00,76.01,76.07,75.95,75.97,268200.0,58.4263,58.4724,58.3801,58.3955,268200.0
2015-01-26 09:50:00,75.96,76.0,75.82,75.85,326000.0,58.3878,58.4186,58.2802,58.3033,326000.0
2015-01-26 09:55:00,75.86,75.89,75.81,75.82,226300.0,58.311,58.334,58.2725,58.2802,226300.0
2015-01-26 10:00:00,75.83,75.97,75.77,75.94,321400.0,58.2879,58.3955,58.2418,58.3724,321400.0
2015-01-26 10:05:00,75.93,75.96,75.85,75.91,204200.0,58.3648,58.3878,58.3033,58.3494,204200.0
2015-01-26 10:10:00,75.91,75.92,75.88,75.9,227300.0,58.3494,58.3571,58.3263,58.3417,227300.0
2015-01-26 10:15:00,75.91,75.91,75.79,75.8,189900.0,58.3494,58.3494,58.2571,58.2648,189900.0
2015-01-26 10:20:00,75.8,75.81,75.56,75.61,197000.0,58.2648,58.2725,58.0804,58.1188,197000.0
2015-01-26 10:25:00,75.6,75.73,75.6,75.7,120800.0,58.1111,58.211,58.1111,58.188,120800.0
2015-01-26 10:30:00,75.7,75.74,75.67,75.73,187700.0,58.188,58.2187,58.1649,58.211,187700.0
2015-01-26 10:35:00,75.73,75.77,75.72,75.73,164400.0,58.211,58.2418,58.2033,58.211,164400.0
2015-01-26 10:40:00,75.73,75.86,75.73,75.78,189800.0,58.211,58.311,58.211,58.2495,189800.0
2015-01-26 10:45:00,75.79,75.88,75.79,75.85,161600.0,58.2571,58.3263,58.2571,58.3033,161600.0
2015-01-26 10:50:00,75.86,75.87,75.7,75.76,152400.0,58.311,58.3186,58.188,58.2341,152400.0
2015-01-26 10:55:00,75.76,75.76,75.65,75.67,136200.0,58.2341,58.2341,58.1495,58.1649,136200.0
2015-01-26 11:00:00,75.66,75.72,75.61,75.72,241200.0,58.1572,58.2033,58.1188,58.2033,241200.0
2015-01-26 11:05:00,75.72,75.81,75.64,75.66,210200.0,58.2033,58.2725,58.1418,58.1572,210200.0
2015-01-26 11:10:00,75.66,75.74,75.64,75.69,157400.0,58.1572,58.2187,58.1418,58.1803,157400.0
2015-01-26 11:15:00,75.69,75.77,75.61,75.76,284500.0,58.1803,58.2418,58.1188,58.2341,284500.0
2015-01-26 11:20:00,75.77,75.82,75.67,75.68,218100.0,58.2418,58.2802,58.1649,58.1726,218100.0
2015-01-26 11:25:00,75.69,75.7,75.59,75.64,247000.0,58.1803,58.188,58.1034,58.1418,247000.0
2015-01-26 11:30:00,75.63,75.66,75.37,75.38,263400.0,58.1342,58.1572,57.9343,57.942,263400.0
2015-01-26 11:35:00,75.38,75.47,75.34,75.46,238800.0,57.942,58.0112,57.9112,58.0035,238800.0
2015-01-26 11:40:00,75.46,75.5,75.41,75.42,165500.0,58.0035,58.0342,57.9651,57.9727,165500.0
2015-01-26 11:45:00,75.42,75.46,75.36,75.44,146800.0,57.9727,58.0035,57.9266,57.9881,146800.0
2015-01-26 11:50:00,75.44,75.53,75.38,75.53,190500.0,57.9881,58.0573,57.942,58.0573,190500.0
2015-01-26 11:55:00,75.53,75.58,75.42,75.42,291500.0,58.0573,58.0957,57.9727,57.9727,291500.0
2015-01-26 12:00:00,75.42,75.6,75.42,75.58,242500.0,57.9727,58.1111,57.9727,58.0957,242500.0
2015-01-26 12:05:00,75.58,75.64,75.54,75.62,77600.0,58.0957,58.1418,58.065,58.1265,77600.0
2015-01-26 12:10:00,75.64,75.66,75.5,75.56,163000.0,58.1418,58.1572,58.0342,58.0804,163000.0
2015-01-26 12:15:00,75.56,75.6,75.5,75.57,313000.0,58.0804,58.1111,58.0342,58.088,313000.0
2015-01-26 12:20:00,75.58,75.63,75.42,75.43,189500.0,58.0957,58.1342,57.9727,57.9804,189500.0
2015-01-26 12:25:00,75.43,75.49,75.38,75.39,128900.0,57.9804,58.0265,57.942,57.9497,128900.0
2015-01-26 12:30:00,75.38,75.41,75.35,75.35,144300.0,57.942,57.9651,57.9189,57.9189,144300.0
2015-01-26 12:35:00,75.35,75.43,75.32,75.35,187700.0,57.9189,57.9804,57.8959,57.9189,187700.0
2015-01-26 12:40:00,75.35,75.37,75.21,75.25,196000.0,57.9189,57.9343,57.8113,57.8421,196000.0
2015-01-26 12:45:00,75.24,75.25,75.14,75.16,137900.0,57.8344,57.8421,57.7575,57.7729,137900.0
2015-01-26 12:50:00,75.16,75.18,75.12,75.12,71700.0,57.7729,57.7883,57.7421,57.7421,71700.0
2015-01-26 12:55:00,75.11,75.15,75.01,75.02,111400.0,57.7345,57.7652,57.6576,57.6653,111400.0
2015-01-26 13:00:00,75.01,75.14,74.98,75.13,160000.0,57.6576,57.7575,57.6345,57.7498,160000.0
2015-01-26 13:05:00,75.14,75.25,75.11,75.25,102600.0,57.7575,57.8421,57.7345,57.8421,102600.0
2015-01-26 13:10:00,75.25,75.25,75.21,75.23,85700.0,57.8421,57.8421,57.8113,57.8267,85700.0
2015-01-26 13:15:00,75.23,75.3,75.19,75.21,141500.0,57.8267,57.8805,57.7959,57.8113,141500.0
2015-01-26 13:20:00,75.21,75.43,75.21,75.41,102200.0,57.8113,57.9804,57.8113,57.9651,102200.0
2015-01-26 13:25:00,75.41,75.5,75.4,75.5,82200.0,57.9651,58.0342,57.9574,58.0342,82200.0
2015-01-26 13:30:00,75.5,75.68,75.49,75.62,175600.0,58.0342,58.1726,58.0265,58.1265,175600.0
2015-01-26 13:35:00,75.62,75.72,75.6,75.71,107700.0,58.1265,58.2033,58.1111,58.1957,107700.0
2015-01-26 13:40:00,75.71,75.73,75.59,75.6,81800.0,58.1957,58.211,58.1034,58.1111,81800.0
2015-01-26 13:45:00,75.6,75.7,75.55,75.66,210900.0,58.1111,58.188,58.0727,58.1572,210900.0
2015-01-26 13:50:00,75.65,75.73,75.62,75.69,140200.0,58.1495,58.211,58.1265,58.1803,140200.0
2015-01-26 13:55:00,75.7,75.72,75.61,75.63,155700.0,58.188,58.2033,58.1188,58.1342,155700.0
2015-01-26 14:00:00,75.64,75.66,75.58,75.62,106800.0,58.1418,58.1572,58.0957,58.1265,106800.0
2015-01-26 14:05:00,75.63,75.66,75.49,75.49,126300.0,58.1342,58.1572,58.0265,58.0265,126300.0
2015-01-26 14:10:00,75.49,75.5,75.37,75.4,131700.0,58.0265,58.0342,57.9343,57.9574,131700.0
2015-01-26 14:15:00,75.39,75.41,75.25,75.27,123600.0,57.9497,57.9651,57.8421,57.8574,123600.0
2015-01-26 14:20:00,75.26,75.36,75.24,75.28,210100.0,57.8498,57.9266,57.8344,57.8651,210100.0
2015-01-26 14:25:00,75.28,75.29,75.17,75.18,120500.0,57.8651,57.8728,57.7806,57.7883,120500.0
2015-01-26 14:30:00,75.19,75.2,75.14,75.17,167400.0,57.7959,57.8036,57.7575,57.7806,167400.0
2015-01-26 14:35:00,75.17,75.33,75.17,75.31,188500.0,57.7806,57.9036,57.7806,57.8882,188500.0
2015-01-26 14:40:00,75.31,75.37,75.3,75.35,138700.0,57.8882,57.9343,57.8805,57.9189,138700.0
2015-01-26 14:45:00,75.34,75.35,75.29,75.31,213800.0,57.9112,57.9189,57.8728,57.8882,213800.0
2015-01-26 14:50:00,75.3,75.32,75.22,75.24,133900.0,57.8805,57.8959,57.819,57.8344,133900.0
2015-01-26 14:55:00,75.23,75.24,75.14,75.23,125000.0,57.8267,57.8344,57.7575,57.8267,125000.0
2015-01-26 15:00:00,75.24,75.28,75.21,75.27,153600.0,57.8344,57.8651,57.8113,57.8574,153600.0
2015-01-26 15:05:00,75.27,75.29,75.21,75.23,133500.0,57.8574,57.8728,57.8113,57.8267,133500.0
2015-01-26 15:10:00,75.24,75.32,75.23,75.3,220200.0,57.8344,57.8959,57.8267,57.8805,220200.0
2015-01-26 15:15:00,75.3,75.31,75.26,75.28,194700.0,57.8805,57.8882,57.8498,57.8651,194700.0
2015-01-26 15:20:00,75.27,75.29,75.26,75.28,119700.0,57.8574,57.8728,57.8498,57.8651,119700.0
2015-01-26 15:25:00,75.28,75.29,75.2,75.2,183500.0,57.8651,57.8728,57.8036,57.8036,183500.0
2015-01-26 15:30:00,75.2,75.21,75.13,75.19,244900.0,57.8036,57.8113,57.7498,57.7959,244900.0
2015-01-26 15:35:00,75.19,75.21,75.12,75.15,275600.0,57.7959,57.8113,57.7421,57.7652,275600.0
2015-01-26 15:40:00,75.14,75.25,75.14,75.24,450300.0,57.7575,57.8421,57.7575,57.8344,450300.0
2015-01-26 15:45:00,75.25,75.29,75.18,75.2,458200.0,57.8421,57.8728,57.7883,57.8036,458200.0
2015-01-26 15:50:00,75.21,75.3,75.21,75.25,700300.0,57.8113,57.8805,57.8113,57.8421,700300.0
2015-01-26 15:55:00,75.25,75.48,75.1,75.47,2372600.0,57.8421,58.0189,57.7268,58.0112,2372600.0
2015-01-27 09:30:00,75.02,75.2,74.74,75.2,249100.0,57.6653,57.8036,57.45,57.8036,249100.0
2015-01-27 09:35:00,75.2,75.35,74.98,75.3,161300.0,57.8036,57.9189,57.6345,57.8805,161300.0
2015-01-27 09:40:00,75.3,75.31,75.17,75.2,118900.0,57.8805,57.8882,57.7806,57.8036,118900.0
2015-01-27 09:45:00,75.19,75.31,75.18,75.2,192900.0,57.7959,57.8882,57.7883,57.8036,192900.0
2015-01-27 09:50:00,75.21,75.23,75.15,75.2,133800.0,57.8113,57.8267,57.7652,57.8036,133800.0
2015-01-27 09:55:00,75.2,75.31,75.2,75.27,133000.0,57.8036,57.8882,57.8036,57.8574,133000.0
2015-01-27 10:00:00,75.28,75.39,75.12,75.29,256600.0,57.8651,57.9497,57.7421,57.8728,256600.0
2015-01-27 10:05:00,75.29,75.45,75.22,75.25,155800.0,57.8728,57.9958,57.819,57.8421,155800.0
2015-01-27 10:10:00,75.25,75.25,75.0,75.16,152000.0,57.8421,57.8421,57.6499,57.7729,152000.0
2015-01-27 10:15:00,75.15,75.21,74.98,75.03,151500.0,57.7652,57.8113,57.6345,57.673,151500.0
2015-01-27 10:20:00,75.05,75.1,74.93,74.93,228200.0,57.6883,57.7268,57.5961,57.5961,228200.0
2015-01-27 10:25:00,74.93,74.95,74.7,74.72,132200.0,57.5961,57.6115,57.4193,57.4347,132200.0
2015-01-27 10:30:00,74.71,74.81,74.62,74.78,299400.0,57.427,57.5039,57.3578,57.4808,299400.0
2015-01-27 10:35:00,74.76,74.83,74.73,74.81,85700.0,57.4654,57.5192,57.4424,57.5039,85700.0
2015-01-27 10:40:00,74.81,74.87,74.71,74.73,129400.0,57.5039,57.55,57.427,57.4424,129400.0
2015-01-27 10:45:00,74.73,74.84,74.73,74.82,83100.0,57.4424,57.5269,57.4424,57.5115,83100.0
2015-01-27 10:50:00,74.82,74.87,74.82,74.85,88800.0,57.5115,57.55,57.5115,57.5346,88800.0
2015-01-27 10:55:00,74.85,74.94,74.85,74.92,95800.0,57.5346,57.6038,57.5346,57.5884,95800.0
2015-01-27 11:00:00,74.92,74.96,74.88,74.91,51400.0,57.5884,57.6192,57.5577,57.5807,51400.0
2015-01-27 11:05:00,74.91,74.94,74.89,74.93,25500.0,57.5807,57.6038,57.5653,57.5961,25500.0
2015-01-27 11:10:00,74.94,75.05,74.93,75.05,121400.0,57.6038,57.6883,57.5961,57.6883,121400.0
2015-01-27 11:15:00,75.04,75.12,75.02,75.02,173600.0,57.6806,57.7421,57.6653,57.6653,173600.0
2015-01-27 11:20:00,75.03,75.04,74.84,74.89,70200.0,57.673,57.6806,57.5269,57.5653,70200.0
2015-01-27 11:25:00,74.89,75.0,74.88,74.98,151300.0,57.5653,57.6499,57.5577,57.6345,151300.0
2015-01-27 11:30:00,74.98,75.22,74.95,75.19,95700.0,57.6345,57.819,57.6115,57.7959,95700.0
2015-01-27 11:35:00,75.18,75.32,75.17,75.25,83100.0,57.7883,57.8959,57.7806,57.8421,83100.0
2015-01-27 11:40:00,75.26,75.29,75.21,75.29,50100.0,57.8498,57.8728,57.8113,57.8728,50100.0
2015-01-27 11:45:00,75.29,75.41,75.29,75.39,39900.0,57.8728,57.9651,57.8728,57.9497,39900.0
2015-01-27 11:50:00,75.39,75.39,75.2,75.21,55200.0,57.9497,57.9497,57.8036,57.8113,55200.0
2015-01-27 11:55:00,75.21,75.21,75.03,75.03,50800.0,57.8113,57.8113,57.673,57.673,50800.0
2015-01-27 12:00:00,75.02,75.1,75.02,75.03,58300.0,57.6653,57.7268,57.6653,57.673,58300.0
2015-01-27 12:05:00,75.03,75.14,75.03,75.13,42700.0,57.673,57.7575,57.673,57.7498,42700.0
2015-01-27 12:10:00,75.13,75.2,75.11,75.17,30100.0,57.7498,57.8036,57.7345,57.7806,30100.0
2015-01-27 12:15:00,75.17,75.19,75.11,75.12,30000.0,57.7806,57.7959,57.7345,57.7421,30000.0
2015-01-27 12:20:00,75.11,75.19,75.1,75.18,45900.0,57.7345,57.7959,57.7268,57.7883,45900.0
2015-01-27 12:25:00,75.19,75.39,75.18,75.39,68700.0,57.7959,57.9497,57.7883,57.9497,68700.0
2015-01-27 12:30:00,75.4,75.44,75.34,75.42,54500.0,57.9574,57.9881,57.9112,57.9727,54500.0
2015-01-27 12:35:00,75.42,75.42,75.24,75.24,113800.0,57.9727,57.9727,57.8344,57.8344,113800.0
2015-01-27 12:40:00,75.25,75.27,75.22,75.23,59700.0,57.8421,57.8574,57.819,57.8267,59700.0
2015-01-27 12:45:00,75.23,75.24,75.13,75.15,66500.0,57.8267,57.8344,57.7498,57.7652,66500.0
2015-01-27 12:50:00,75.15,75.15,75.02,75.11,118900.0,57.7652,57.7652,57.6653,57.7345,118900.0
2015-01-27 12:55:00,75.11,75.26,75.1,75.26,64400.0,57.7345,57.8498,57.7268,57.8498,64400.0
2015-01-27 13:00:00,75.26,75.29,75.18,75.27,36800.0,57.8498,57.8728,57.7883,57.8574,36800.0
2015-01-27 13:05:00,75.27,75.38,75.27,75.38,32000.0,57.8574,57.942,57.8574,57.942,32000.0
2015-01-27 13:10:00,75.38,75.42,75.34,75.41,34000.0,57.942,57.9727,57.9112,57.9651,34000.0
2015-01-27 13:15:00,75.41,75.61,75.41,75.51,61800.0,57.9651,58.1188,57.9651,58.0419,61800.0
2015-01-27 13:20:00,75.51,75.61,75.51,75.55,35900.0,58.0419,58.1188,58.0419,58.0727,35900.0
2015-01-27 13:25:00,75.55,75.59,75.53,75.55,86300.0,58.0727,58.1034,58.0573,58.0727,86300.0
2015-01-27 13:30:00,75.54,75.56,75.44,75.53,81300.0,58.065,58.0804,57.9881,58.0573,81300.0
2015-01-27 13:35:00,75.53,75.57,75.52,75.55,33300.0,58.0573,58.088,58.0496,58.0727,33300.0
2015-01-27 13:40:00,75.55,75.57,75.47,75.49,58300.0,58.0727,58.088,58.0112,58.0265,58300.0
2015-01-27 13:45:00,75.48,75.48,75.46,75.48,26000.0,58.0189,58.0189,58.0035,58.0189,26000.0
2015-01-27 13:50:00,75.48,75.49,75.35,75.37,69800.0,58.0189,58.0265,57.9189,57.9343,69800.0
2015-01-27 13:55:00,75.36,75.36,75.31,75.33,68700.0,57.9266,57.9266,57.8882,57.9036,68700.0
2015-01-27 14:00:00,75.32,75.34,75.28,75.32,47800.0,57.8959,57.9112,57.8651,57.8959,47800.0
2015-01-27 14:05:00,75.31,75.31,75.24,75.25,46000.0,57.8882,57.8882,57.8344,57.8421,46000.0
2015-01-27 14:10:00,75.25,75.31,75.22,75.28,59100.0,57.8421,57.8882,57.819,57.8651,59100.0
2015-01-27 14:15:00,75.28,75.31,75.25,75.29,58800.0,57.8651,57.8882,57.8421,57.8728,58800.0
2015-01-27 14:20:00,75.3,75.38,75.27,75.37,122800.0,57.8805,57.942,57.8574,57.9343,122800.0
2015-01-27 14:25:00,75.39,75.41,75.31,75.31,176300.0,57.9497,57.9651,57.8882,57.8882,176300.0
2015-01-27 14:30:00,75.31,75.39,75.31,75.37,136000.0,57.8882,57.9497,57.8882,57.9343,136000.0
2015-01-27 14:35:00,75.37,75.41,75.32,75.41,71100.0,57.9343,57.9651,57.8959,57.9651,71100.0
2015-01-27 14:40:00,75.41,75.42,75.31,75.33,48200.0,57.9651,57.9727,57.8882,57.9036,48200.0
2015-01-27 14:45:00,75.33,75.41,75.32,75.4,63900.0,57.9036,57.9651,57.8959,57.9574,63900.0
2015-01-27 14:50:00,75.41,75.45,75.35,75.36,52300.0,57.9651,57.9958,57.9189,57.9266,52300.0
2015-01-27 14:55:00,75.35,75.37,75.24,75.26,117700.0,57.9189,57.9343,57.8344,57.8498,117700.0
2015-01-27 15:00:00,75.26,75.36,75.25,75.35,59700.0,57.8498,57.9266,57.8421,57.9189,59700.0
2015-01-27 15:05:00,75.36,75.41,75.25,75.37,160400.0,57.9266,57.9651,57.8421,57.9343,160400.0
2015-01-27 15:10:00,75.37,75.42,75.35,75.41,114600.0,57.9343,57.9727,57.9189,57.9651,114600.0
2015-01-27 15:15:00,75.4,75.41,75.3,75.31,197900.0,57.9574,57.9651,57.8805,57.8882,197900.0
2015-01-27 15:20:00,75.3,75.31,75.16,75.19,123100.0,57.8805,57.8882,57.7729,57.7959,123100.0
2015-01-27 15:25:00,75.2,75.21,75.06,75.07,72700.0,57.8036,57.8113,57.696,57.7037,72700.0
2015-01-27 15:30:00,75.08,75.26,75.08,75.24,159200.0,57.7114,57.8498,57.7114,57.8344,159200.0
2015-01-27 15:35:00,75.25,75.26,75.14,75.18,180200.0,57.8421,57.8498,57.7575,57.7883,180200.0
2015-01-27 15:40:00,75.19,75.22,75.15,75.2,165900.0,57.7959,57.819,57.7652,57.8036,165900.0
2015-01-27 15:45:00,75.21,75.22,75.14,75.15,233300.0,57.8113,57.819,57.7575,57.7652,233300.0
2015-01-27 15:50:00,75.15,75.17,75.12,75.14,386300.0,57.7652,57.7806,57.7421,57.7575,386300.0
2015-01-27 15:55:00,75.15,75.41,75.14,75.3,612300.0,57.7652,57.9651,57.7575,57.8805,612300.0
2015-01-28 09:30:00,74.85,75.18,74.79,75.09,452400.0,57.5346,57.7883,57.4885,57.7191,452400.0
2015-01-28 09:35:00,75.08,75.38,74.84,75.36,204100.0,57.7114,57.942,57.5269,57.9266,204100.0
2015-01-28 09:40:00,75.34,75.37,75.08,75.18,196700.0,57.9112,57.9343,57.7114,57.7883,196700.0
2015-01-28 09:45:00,75.19,75.37,75.14,75.22,112100.0,57.7959,57.9343,57.7575,57.819,112100.0
2015-01-28 09:50:00,75.22,75.46,75.22,75.46,187800.0,57.819,58.0035,57.819,58.0035,187800.0
2015-01-28 09:55:00,75.47,75.51,75.15,75.17,147800.0,58.0112,58.0419,57.7652,57.7806,147800.0
2015-01-28 10:00:00,75.17,75.27,75.13,75.27,192700.0,57.7806,57.8574,57.7498,57.8574,192700.0
2015-01-28 10:05:00,75.28,75.38,75.23,75.23,133400.0,57.8651,57.942,57.8267,57.8267,133400.0
2015-01-28 10:10:00,75.23,75.25,75.17,75.2,142600.0,57.8267,57.8421,57.7806,57.8036,142600.0
2015-01-28 10:15:00,75.21,75.22,75.04,75.2,160200.0,57.8113,57.819,57.6806,57.8036,160200.0
2015-01-28 10:20:00,75.2,75.33,75.18,75.28,168600.0,57.8036,57.9036,57.7883,57.8651,168600.0
2015-01-28 10:25:00,75.28,75.3,75.19,75.19,96600.0,57.8651,57.8805,57.7959,57.7959,96600.0
2015-01-28 10:30:00,75.2,75.2,75.12,75.15,117200.0,57.8036,57.8036,57.7421,57.7652,117200.0
2015-01-28 10:35:00,75.15,75.22,75.11,75.15,180700.0,57.7652,57.819,57.7345,57.7652,180700.0
2015-01-28 10:40:00,75.15,75.21,75.03,75.04,223700.0,57.7652,57.8113,57.673,57.6806,223700.0
2015-01-28 10:45:00,75.04,75.04,74.91,75.03,65900.0,57.6806,57.6806,57.5807,57.673,65900.0
2015-01-28 10:50:00,75.03,75.03,74.98,74.98,127900.0,57.673,57.673,57.6345,57.6345,127900.0
2015-01-28 10:55:00,74.99,75.0,74.79,74.79,216700.0,57.6422,57.6499,57.4885,57.4885,216700.0
2015-01-28 11:00:00,74.79,74.8,74.71,74.74,182400.0,57.4885,57.4962,57.427,57.45,182400.0
2015-01-28 11:05:00,74.73,74.8,74.73,74.78,123300.0,57.4424,57.4962,57.4424,57.4808,123300.0
2015-01-28 11:10:00,74.78,74.9,74.7,74.7,117300.0,57.4808,57.573,57.4193,57.4193,117300.0
2015-01-28 11:15:00,74.7,74.71,74.52,74.6,154900.0,57.4193,57.427,57.2809,57.3424,154900.0
2015-01-28 11:20:00,74.6,74.75,74.54,74.72,99800.0,57.3424,57.4577,57.2963,57.4347,99800.0
2015-01-28 11:25:00,74.73,74.8,74.66,74.73,75300.0,57.4424,57.4962,57.3886,57.4424,75300.0
2015-01-28 11:30:00,74.74,74.77,74.63,74.73,85100.0,57.45,57.4731,57.3655,57.4424,85100.0
2015-01-28 11:35:00,74.73,74.91,74.72,74.87,117800.0,57.4424,57.5807,57.4347,57.55,117800.0
2015-01-28 11:40:00,74.86,74.89,74.82,74.87,63400.0,57.5423,57.5653,57.5115,57.55,63400.0
2015-01-28 11:45:00,74.87,75.0,74.83,74.99,83400.0,57.55,57.6499,57.5192,57.6422,83400.0
2015-01-28 11:50:00,75.0,75.01,74.96,74.97,69800.0,57.6499,57.6576,57.6192,57.6268,69800.0
2015-01-28 11:55:00,74.97,74.97,74.76,74.78,60000.0,57.6268,57.6268,57.4654,57.4808,60000.0
2015-01-28 12:00:00,74.78,74.82,74.74,74.75,90900.0,57.4808,57.5115,57.45,57.4577,90900.0
2015-01-28 12:05:00,74.75,74.76,74.69,74.72,46200.0,57.4577,57.4654,57.4116,57.4347,46200.0
2015-01-28 12:10:00,74.73,74.74,74.6,74.61,47000.0,57.4424,57.45,57.3424,57.3501,47000.0
2015-01-28 12:15:00,74.61,74.76,74.59,74.74,123200.0,57.3501,57.4654,57.3347,57.45,123200.0
2015-01-28 12:20:00,74.74,74.77,74.73,74.73,42100.0,57.45,57.4731,57.4424,57.4424,42100.0
2015-01-28 12:25:00,74.73,74.74,74.66,74.73,50800.0,57.4424,57.45,57.3886,57.4424,50800.0
2015-01-28 12:30:00,74.73,74.75,74.7,74.7,68200.0,57.4424,57.4577,57.4193,57.4193,68200.0
2015-01-28 12:35:00,74.71,74.73,74.59,74.59,50500.0,57.427,57.4424,57.3347,57.3347,50500.0
2015-01-28 12:40:00,74.6,74.6,74.52,74.56,125300.0,57.3424,57.3424,57.2809,57.3117,125300.0
2015-01-28 12:45:00,74.56,74.67,74.56,74.67,39800.0,57.3117,57.3962,57.3117,57.3962,39800.0
2015-01-28 12:50:00,74.67,74.72,74.61,74.62,138600.0,57.3962,57.4347,57.3501,57.3578,138600.0
2015-01-28 12:55:00,74.62,74.72,74.61,74.67,42200.0,57.3578,57.4347,57.3501,57.3962,42200.0
2015-01-28 13:00:00,74.67,74.68,74.63,74.67,66000.0,57.3962,57.4039,57.3655,57.3962,66000.0
2015-01-28 13:05:00,74.66,74.73,74.66,74.72,50400.0,57.3886,57.4424,57.3886,57.4347,50400.0
2015-01-28 13:10:00,74.72,74.78,74.69,74.73,262900.0,57.4347,57.4808,57.4116,57.4424,262900.0
2015-01-28 13:15:00,74.73,74.77,74.7,74.77,113700.0,57.4424,57.4731,57.4193,57.4731,113700.0
2015-01-28 13:20:00,74.76,74.8,74.71,74.71,65100.0,57.4654,57.4962,57.427,57.427,65100.0
2015-01-28 13:25:00,74.71,74.71,74.55,74.55,46300.0,57.427,57.427,57.304,57.304,46300.0
2015-01-28 13:30:00,74.54,74.59,74.5,74.55,82300.0,57.2963,57.3347,57.2656,57.304,82300.0
2015-01-28 13:35:00,74.55,74.58,74.54,74.56,48800.0,57.304,57.3271,57.2963,57.3117,48800.0
2015-01-28 13:40:00,74.56,74.56,74.5,74.55,69000.0,57.3117,57.3117,57.2656,57.304,69000.0
2015-01-28 13:45:00,74.55,74.63,74.53,74.61,40800.0,57.304,57.3655,57.2886,57.3501,40800.0
2015-01-28 13:50:00,74.61,74.72,74.6,74.7,38600.0,57.3501,57.4347,57.3424,57.4193,38600.0
2015-01-28 13:55:00,74.7,74.75,74.65,74.71,136600.0,57.4193,57.4577,57.3809,57.427,136600.0
2015-01-28 14:00:00,74.71,74.88,74.63,74.69,268800.0,57.427,57.5577,57.3655,57.4116,268800.0
2015-01-28 14:05:00,74.7,74.72,74.29,74.29,140100.0,57.4193,57.4347,57.1041,57.1041,140100.0
2015-01-28 14:10:00,74.3,74.39,74.2,74.32,127700.0,57.1118,57.181,57.035,57.1272,127700.0
2015-01-28 14:15:00,74.32,74.41,74.2,74.38,133200.0,57.1272,57.1964,57.035,57.1733,133200.0
2015-01-28 14:20:00,74.38,74.43,74.28,74.3,77800.0,57.1733,57.2118,57.0965,57.1118,77800.0
2015-01-28 14:25:00,74.3,74.31,74.03,74.08,114000.0,57.1118,57.1195,56.9043,56.9427,114000.0
2015-01-28 14:30:00,74.08,74.11,73.92,74.02,97300.0,56.9427,56.9658,56.8197,56.8966,97300.0
2015-01-28 14:35:00,74.01,74.24,74.01,74.2,109300.0,56.8889,57.0657,56.8889,57.035,109300.0
2015-01-28 14:40:00,74.21,74.21,74.13,74.16,126400.0,57.0427,57.0427,56.9812,57.0042,126400.0
2015-01-28 14:45:00,74.15,74.34,74.14,74.23,128400.0,56.9965,57.1426,56.9888,57.058,128400.0
2015-01-28 14:50:00,74.23,74.5,74.19,74.47,102900.0,57.058,57.2656,57.0273,57.2425,102900.0
2015-01-28 14:55:00,74.47,74.52,74.37,74.39,58800.0,57.2425,57.2809,57.1656,57.181,58800.0
2015-01-28 15:00:00,74.39,74.46,74.33,74.36,99100.0,57.181,57.2348,57.1349,57.158,99100.0
2015-01-28 15:05:00,74.36,74.39,74.2,74.26,75100.0,57.158,57.181,57.035,57.0811,75100.0
2015-01-28 15:10:00,74.26,74.3,74.2,74.22,184000.0,57.0811,57.1118,57.035,57.0503,184000.0
2015-01-28 15:15:00,74.22,74.25,74.04,74.07,180300.0,57.0503,57.0734,56.912,56.935,180300.0
2015-01-28 15:20:00,74.08,74.17,74.06,74.12,91800.0,56.9427,57.0119,56.9274,56.9735,91800.0
2015-01-28 15:25:00,74.12,74.12,73.95,74.03,106900.0,56.9735,56.9735,56.8428,56.9043,106900.0
2015-01-28 15:30:00,74.04,74.08,73.78,73.78,135300.0,56.912,56.9427,56.7121,56.7121,135300.0
2015-01-28 15:35:00,73.77,73.79,73.65,73.66,133700.0,56.7044,56.7198,56.6122,56.6199,133700.0
2015-01-28 15:40:00,73.67,73.7,73.48,73.57,227200.0,56.6276,56.6506,56.4815,56.5507,227200.0
2015-01-28 15:45:00,73.56,73.59,73.42,73.53,295200.0,56.543,56.5661,56.4354,56.52,295200.0
2015-01-28 15:50:00,73.53,73.54,73.44,73.45,407200.0,56.52,56.5277,56.4508,56.4585,407200.0
2015-01-28 15:55:00,73.45,73.57,73.42,73.43,568800.0,56.4585,56.5507,56.4354,56.4431,568800.0
2015-01-29 09:30:00,73.12,73.38,72.72,73.01,289300.0,56.2048,56.4047,55.8973,56.1203,289300.0
2015-01-29 09:35:00,73.01,73.05,72.65,72.76,162000.0,56.1203,56.151,55.8435,55.9281,162000.0
2015-01-29 09:40:00,72.74,72.74,72.46,72.71,215300.0,55.9127,55.9127,55.6975,55.8897,215300.0
2015-01-29 09:45:00,72.72,72.76,72.5,72.5,156400.0,55.8973,55.9281,55.7282,55.7282,156400.0
2015-01-29 09:50:00,72.51,72.57,72.25,72.35,226100.0,55.7359,55.782,55.5361,55.6129,226100.0
2015-01-29 09:55:00,72.35,72.59,72.3,72.55,157100.0,55.6129,55.7974,55.5745,55.7667,157100.0
2015-01-29 10:00:00,72.55,72.62,72.39,72.6,185600.0,55.7667,55.8205,55.6437,55.8051,185600.0
2015-01-29 10:05:00,72.6,72.77,72.54,72.6,189300.0,55.8051,55.9358,55.759,55.8051,189300.0
2015-01-29 10:10:00,72.6,72.65,72.37,72.38,229600.0,55.8051,55.8435,55.6283,55.636,229600.0
2015-01-29 10:15:00,72.38,72.39,72.23,72.38,162400.0,55.636,55.6437,55.5207,55.636,162400.0
2015-01-29 10:20:00,72.37,72.42,72.11,72.11,123700.0,55.6283,55.6667,55.4285,55.4285,123700.0
2015-01-29 10:25:00,72.12,72.36,72.11,72.36,161800.0,55.4361,55.6206,55.4285,55.6206,161800.0
2015-01-29 10:30:00,72.36,72.5,72.35,72.41,171600.0,55.6206,55.7282,55.6129,55.6591,171600.0
2015-01-29 10:35:00,72.41,72.46,72.32,72.44,135600.0,55.6591,55.6975,55.5899,55.6821,135600.0
2015-01-29 10:40:00,72.43,72.44,72.21,72.23,152700.0,55.6744,55.6821,55.5053,55.5207,152700.0
2015-01-29 10:45:00,72.22,72.28,72.13,72.28,133000.0,55.513,55.5591,55.4438,55.5591,133000.0
2015-01-29 10:50:00,72.28,72.33,72.18,72.23,67400.0,55.5591,55.5976,55.4823,55.5207,67400.0
2015-01-29 10:55:00,72.24,72.33,72.22,72.26,82500.0,55.5284,55.5976,55.513,55.5438,82500.0
2015-01-29 11:00:00,72.26,72.33,72.24,72.33,109000.0,55.5438,55.5976,55.5284,55.5976,109000.0
2015-01-29 11:05:00,72.32,72.42,72.27,72.42,63400.0,55.5899,55.6667,55.5514,55.6667,63400.0
2015-01-29 11:10:00,72.43,72.5,72.36,72.36,79600.0,55.6744,55.7282,55.6206,55.6206,79600.0
2015-01-29 11:15:00,72.36,72.5,72.34,72.5,208500.0,55.6206,55.7282,55.6053,55.7282,208500.0
2015-01-29 11:20:00,72.5,72.71,72.49,72.62,276600.0,55.7282,55.8897,55.7206,55.8205,276600.0
2015-01-29 11:25:00,72.63,72.63,72.45,72.51,66900.0,55.8282,55.8282,55.6898,55.7359,66900.0
2015-01-29 11:30:00,72.52,72.63,72.52,72.6,55300.0,55.7436,55.8282,55.7436,55.8051,55300.0
2015-01-29 11:35:00,72.6,72.75,72.53,72.75,74400.0,55.8051,55.9204,55.7513,55.9204,74400.0
2015-01-29 11:40:00,72.75,72.82,72.65,72.71,63700.0,55.9204,55.9742,55.8435,55.8897,63700.0
2015-01-29 11:45:00,72.71,72.74,72.63,72.71,54700.0,55.8897,55.9127,55.8282,55.8897,54700.0
2015-01-29 11:50:00,72.71,72.78,72.69,72.73,104400.0,55.8897,55.9435,55.8743,55.905,104400.0
2015-01-29 11:55:00,72.73,72.8,72.69,72.69,107400.0,55.905,55.9588,55.8743,55.8743,107400.0
2015-01-29 12:00:00,72.69,72.91,72.69,72.85,87300.0,55.8743,56.0434,55.8743,55.9973,87300.0
2015-01-29 12:05:00,72.85,72.97,72.82,72.86,36000.0,55.9973,56.0895,55.9742,56.005,36000.0
2015-01-29 12:10:00,72.86,72.9,72.69,72.7,79300.0,56.005,56.0357,55.8743,55.882,79300.0
2015-01-29 12:15:00,72.69,72.7,72.62,72.65,50800.0,55.8743,55.882,55.8205,55.8435,50800.0
2015-01-29 12:20:00,72.65,72.71,72.53,72.55,91700.0,55.8435,55.8897,55.7513,55.7667,91700.0
2015-01-29 12:25:00,72.55,72.64,72.5,72.64,195900.0,55.7667,55.8359,55.7282,55.8359,195900.0
2015-01-29 12:30:00,72.64,72.69,72.6,72.61,125000.0,55.8359,55.8743,55.8051,55.8128,125000.0
2015-01-29 12:35:00,72.61,72.63,72.54,72.62,182800.0,55.8128,55.8282,55.759,55.8205,182800.0
2015-01-29 12:40:00,72.62,72.66,72.51,72.51,201800.0,55.8205,55.8512,55.7359,55.7359,201800.0
2015-01-29 12:45:00,72.51,72.54,72.47,72.51,128400.0,55.7359,55.759,55.7052,55.7359,128400.0
2015-01-29 12:50:00,72.51,72.58,72.44,72.49,72500.0,55.7359,55.7897,55.6821,55.7206,72500.0
2015-01-29 12:55:00,72.5,72.55,72.48,72.52,87800.0,55.7282,55.7667,55.7129,55.7436,87800.0
2015-01-29 13:00:00,72.53,72.55,72.46,72.49,79700.0,55.7513,55.7667,55.6975,55.7206,79700.0
2015-01-29 13:05:00,72.48,72.52,72.41,72.43,86700.0,55.7129,55.7436,55.6591,55.6744,86700.0
2015-01-29 13:10:00,72.43,72.54,72.43,72.49,66500.0,55.6744,55.759,55.6744,55.7206,66500.0
2015-01-29 13:15:00,72.5,72.51,72.47,72.5,92700.0,55.7282,55.7359,55.7052,55.7282,92700.0
2015-01-29 13:20:00,72.5,72.54,72.46,72.49,114500.0,55.7282,55.759,55.6975,55.7206,114500.0
2015-01-29 13:25:00,72.49,72.54,72.46,72.53,315400.0,55.7206,55.759,55.6975,55.7513,315400.0
2015-01-29 13:30:00,72.53,72.63,72.5,72.61,57600.0,55.7513,55.8282,55.7282,55.8128,57600.0
2015-01-29 13:35:00,72.62,72.74,72.61,72.69,94200.0,55.8205,55.9127,55.8128,55.8743,94200.0
2015-01-29 13:40:00,72.69,72.7,72.59,72.65,145900.0,55.8743,55.882,55.7974,55.8435,145900.0
2015-01-29 13:45:00,72.65,72.89,72.64,72.89,174300.0,55.8435,56.028,55.8359,56.028,174300.0
2015-01-29 13:50:00,72.9,72.98,72.79,72.83,161000.0,56.0357,56.0972,55.9512,55.9819,161000.0
2015-01-29 13:55:00,72.84,72.91,72.77,72.87,102400.0,55.9896,56.0434,55.9358,56.0126,102400.0
2015-01-29 14:00:00,72.87,72.95,72.87,72.9,76100.0,56.0126,56.0741,56.0126,56.0357,76100.0
2015-01-29 14:05:00,72.9,72.97,72.86,72.87,61900.0,56.0357,56.0895,56.005,56.0126,61900.0
2015-01-29 14:10:00,72.88,72.88,72.81,72.87,54400.0,56.0203,56.0203,55.9665,56.0126,54400.0
2015-01-29 14:15:00,72.87,72.9,72.76,72.76,65200.0,56.0126,56.0357,55.9281,55.9281,65200.0
2015-01-29 14:20:00,72.76,73.01,72.75,73.0,234300.0,55.9281,56.1203,55.9204,56.1126,234300.0
2015-01-29 14:25:00,73.0,73.01,72.97,73.0,148000.0,56.1126,56.1203,56.0895,56.1126,148000.0
2015-01-29 14:30:00,73.0,73.01,72.98,73.0,125000.0,56.1126,56.1203,56.0972,56.1126,125000.0
2015-01-29 14:35:00,73.0,73.01,72.94,72.99,104100.0,56.1126,56.1203,56.0665,56.1049,104100.0
2015-01-29 14:40:00,72.99,73.03,72.94,72.98,93800.0,56.1049,56.1356,56.0665,56.0972,93800.0
2015-01-29 14:45:00,72.97,72.99,72.81,72.82,103200.0,56.0895,56.1049,55.9665,55.9742,103200.0
2015-01-29 14:50:00,72.82,72.89,72.77,72.86,86700.0,55.9742,56.028,55.9358,56.005,86700.0
2015-01-29 14:55:00,72.85,72.86,72.76,72.86,80400.0,55.9973,56.005,55.9281,56.005,80400.0
2015-01-29 15:00:00,72.86,72.98,72.84,72.9,115300.0,56.005,56.0972,55.9896,56.0357,115300.0
2015-01-29 15:05:00,72.9,73.08,72.9,73.05,125100.0,56.0357,56.1741,56.0357,56.151,125100.0
2015-01-29 15:10:00,73.05,73.05,72.92,72.93,113500.0,56.151,56.151,56.0511,56.0588,113500.0
2015-01-29 15:15:00,72.94,73.03,72.86,73.02,176300.0,56.0665,56.1356,56.005,56.1279,176300.0
2015-01-29 15:20:00,73.02,73.04,72.98,73.0,235400.0,56.1279,56.1433,56.0972,56.1126,235400.0
2015-01-29 15:25:00,73.0,73.01,72.95,72.98,169400.0,56.1126,56.1203,56.0741,56.0972,169400.0
2015-01-29 15:30:00,72.99,73.01,72.91,72.94,160400.0,56.1049,56.1203,56.0434,56.0665,160400.0
2015-01-29 15:35:00,72.94,73.04,72.91,73.03,168400.0,56.0665,56.1433,56.0434,56.1356,168400.0
2015-01-29 15:40:00,73.03,73.05,72.89,72.89,199600.0,56.1356,56.151,56.028,56.028,199600.0
2015-01-29 15:45:00,72.9,72.98,72.89,72.95,239100.0,56.0357,56.0972,56.028,56.0741,239100.0
2015-01-29 15:50:00,72.95,72.98,72.89,72.91,271900.0,56.0741,56.0972,56.028,56.0434,271900.0
2015-01-29 15:55:00,72.91,73.06,72.9,73.0,464700.0,56.0434,56.1587,56.0357,56.1126,464700.0
2015-01-30 09:30:00,72.84,72.92,72.4,72.57,196900.0,55.9896,56.0511,55.6514,55.782,196900.0
2015-01-30 09:35:00,72.57,72.62,72.43,72.48,164800.0,55.782,55.8205,55.6744,55.7129,164800.0
2015-01-30 09:40:00,72.49,72.69,72.49,72.69,119300.0,55.7206,55.8743,55.7206,55.8743,119300.0
2015-01-30 09:45:00,72.68,72.84,72.5,72.5,123400.0,55.8666,55.9896,55.7282,55.7282,123400.0
2015-01-30 09:50:00,72.51,72.53,72.44,72.5,164300.0,55.7359,55.7513,55.6821,55.7282,164300.0
2015-01-30 09:55:00,72.5,72.56,72.43,72.44,179900.0,55.7282,55.7744,55.6744,55.6821,179900.0
2015-01-30 10:00:00,72.47,72.53,72.39,72.5,126600.0,55.7052,55.7513,55.6437,55.7282,126600.0
2015-01-30 10:05:00,72.5,72.53,72.33,72.41,109800.0,55.7282,55.7513,55.5976,55.6591,109800.0
2015-01-30 10:10:00,72.41,72.44,72.2,72.23,129400.0,55.6591,55.6821,55.4976,55.5207,129400.0
2015-01-30 10:15:00,72.23,72.27,72.08,72.09,69600.0,55.5207,55.5514,55.4054,55.4131,69600.0
2015-01-30 10:20:00,72.08,72.15,71.95,71.95,94600.0,55.4054,55.4592,55.3055,55.3055,94600.0
2015-01-30 10:25:00,71.94,72.08,71.92,72.0,86300.0,55.2978,55.4054,55.2824,55.3439,86300.0
2015-01-30 10:30:00,71.99,72.0,71.86,71.87,118800.0,55.3362,55.3439,55.2363,55.244,118800.0
2015-01-30 10:35:00,71.87,71.94,71.85,71.92,104400.0,55.244,55.2978,55.2286,55.2824,104400.0
2015-01-30 10:40:00,71.91,71.95,71.85,71.95,69500.0,55.2747,55.3055,55.2286,55.3055,69500.0
2015-01-30 10:45:00,71.96,72.02,71.9,71.91,71600.0,55.3132,55.3593,55.267,55.2747,71600.0
2015-01-30 10:50:00,71.91,71.94,71.78,71.87,153400.0,55.2747,55.2978,55.1748,55.244,153400.0
2015-01-30 10:55:00,71.88,71.93,71.84,71.92,164500.0,55.2517,55.2901,55.2209,55.2824,164500.0
2015-01-30 11:00:00,71.92,71.97,71.89,71.94,235700.0,55.2824,55.3208,55.2594,55.2978,235700.0
2015-01-30 11:05:00,71.94,72.01,71.89,71.92,162700.0,55.2978,55.3516,55.2594,55.2824,162700.0
2015-01-30 11:10:00,71.92,71.95,71.77,71.8,127500.0,55.2824,55.3055,55.1671,55.1902,127500.0
2015-01-30 11:15:00,71.79,71.81,71.69,71.74,95000.0,55.1825,55.1979,55.1056,55.1441,95000.0
2015-01-30 11:20:00,71.75,71.79,71.71,71.77,50200.0,55.1517,55.1825,55.121,55.1671,50200.0
2015-01-30 11:25:00,71.76,71.85,71.75,71.82,155000.0,55.1594,55.2286,55.1517,55.2055,155000.0
2015-01-30 11:30:00,71.82,71.86,71.77,71.77,94400.0,55.2055,55.2363,55.1671,55.1671,94400.0
2015-01-30 11:35:00,71.78,71.86,71.77,71.81,85500.0,55.1748,55.2363,55.1671,55.1979,85500.0
2015-01-30 11:40:00,71.82,71.83,71.66,71.78,117000.0,55.2055,55.2132,55.0826,55.1748,117000.0
2015-01-30 11:45:00,71.78,71.92,71.76,71.82,45200.0,55.1748,55.2824,55.1594,55.2055,45200.0
2015-01-30 11:50:00,71.81,71.87,71.79,71.8,75800.0,55.1979,55.244,55.1825,55.1902,75800.0
2015-01-30 11:55:00,71.8,72.09,71.8,72.07,46800.0,55.1902,55.4131,55.1902,55.3977,46800.0
2015-01-30 12:00:00,72.08,72.16,72.07,72.09,99500.0,55.4054,55.4669,55.3977,55.4131,99500.0
2015-01-30 12:05:00,72.1,72.21,72.09,72.2,69600.0,55.4208,55.5053,55.4131,55.4976,69600.0
2015-01-30 12:10:00,72.2,72.39,72.19,72.38,74800.0,55.4976,55.6437,55.49,55.636,74800.0
2015-01-30 12:15:00,72.38,72.42,72.3,72.31,91800.0,55.636,55.6667,55.5745,55.5822,91800.0
2015-01-30 12:20:00,72.31,72.38,72.27,72.35,48100.0,55.5822,55.636,55.5514,55.6129,48100.0
2015-01-30 12:25:00,72.35,72.36,72.26,72.31,55600.0,55.6129,55.6206,55.5438,55.5822,55600.0
2015-01-30 12:30:00,72.3,72.31,72.25,72.3,50800.0,55.5745,55.5822,55.5361,55.5745,50800.0
2015-01-30 12:35:00,72.29,72.3,72.21,72.23,49100.0,55.5668,55.5745,55.5053,55.5207,49100.0
2015-01-30 12:40:00,72.24,72.26,72.21,72.21,38100.0,55.5284,55.5438,55.5053,55.5053,38100.0
2015-01-30 12:45:00,72.22,72.23,72.13,72.13,76500.0,55.513,55.5207,55.4438,55.4438,76500.0
2015-01-30 12:50:00,72.12,72.15,71.96,71.98,61100.0,55.4361,55.4592,55.3132,55.3285,61100.0
2015-01-30 12:55:00,71.98,72.02,71.88,71.88,89500.0,55.3285,55.3593,55.2517,55.2517,89500.0
2015-01-30 13:00:00,71.88,71.98,71.87,71.97,51700.0,55.2517,55.3285,55.244,55.3208,51700.0
2015-01-30 13:05:00,71.97,71.97,71.87,71.87,62000.0,55.3208,55.3208,55.244,55.244,62000.0
2015-01-30 13:10:00,71.87,71.87,71.76,71.76,50600.0,55.244,55.244,55.1594,55.1594,50600.0
2015-01-30 13:15:00,71.77,71.77,71.64,71.7,48900.0,55.1671,55.1671,55.0672,55.1133,48900.0
2015-01-30 13:20:00,71.7,71.88,71.69,71.81,56800.0,55.1133,55.2517,55.1056,55.1979,56800.0
2015-01-30 13:25:00,71.81,71.96,71.77,71.96,45100.0,55.1979,55.3132,55.1671,55.3132,45100.0
2015-01-30 13:30:00,71.95,72.02,71.92,72.01,47700.0,55.3055,55.3593,55.2824,55.3516,47700.0
2015-01-30 13:35:00,72.02,72.03,71.91,71.94,77700.0,55.3593,55.367,55.2747,55.2978,77700.0
2015-01-30 13:40:00,71.94,71.97,71.79,71.97,687600.0,55.2978,55.3208,55.1825,55.3208,687600.0
2015-01-30 13:45:00,71.97,72.1,71.96,72.08,475300.0,55.3208,55.4208,55.3132,55.4054,475300.0
2015-01-30 13:50:00,72.09,72.11,72.02,72.06,267700.0,55.4131,55.4285,55.3593,55.39,267700.0
2015-01-30 13:55:00,72.06,72.09,72.0,72.06,137400.0,55.39,55.4131,55.3439,55.39,137400.0
2015-01-30 14:00:00,72.06,72.08,72.02,72.05,172400.0,55.39,55.4054,55.3593,55.3823,172400.0
2015-01-30 14:05:00,72.05,72.06,71.99,72.05,134100.0,55.3823,55.39,55.3362,55.3823,134100.0
2015-01-30 14:10:00,72.05,72.05,71.85,71.89,102700.0,55.3823,55.3823,55.2286,55.2594,102700.0
2015-01-30 14:15:00,71.89,72.03,71.86,72.02,100300.0,55.2594,55.367,55.2363,55.3593,100300.0
2015-01-30 14:20:00,72.02,72.06,71.98,72.05,141100.0,55.3593,55.39,55.3285,55.3823,141100.0
2015-01-30 14:25:00,72.05,72.14,72.03,72.14,60600.0,55.3823,55.4515,55.367,55.4515,60600.0
2015-01-30 14:30:00,72.14,72.21,72.13,72.14,131000.0,55.4515,55.5053,55.4438,55.4515,131000.0
2015-01-30 14:35:00,72.15,72.17,72.04,72.05,102100.0,55.4592,55.4746,55.3747,55.3823,102100.0
2015-01-30 14:40:00,72.04,72.11,71.94,71.94,228500.0,55.3747,55.4285,55.2978,55.2978,228500.0
2015-01-30 14:45:00,71.93,71.94,71.75,71.8,296800.0,55.2901,55.2978,55.1517,55.1902,296800.0
2015-01-30 14:50:00,71.8,71.83,71.73,71.76,80900.0,55.1902,55.2132,55.1364,55.1594,80900.0
2015-01-30 14:55:00,71.75,71.77,71.61,71.63,153300.0,55.1517,55.1671,55.0441,55.0595,153300.0
2015-01-30 15:00:00,71.63,71.72,71.56,71.57,184600.0,55.0595,55.1287,55.0057,55.0134,184600.0
2015-01-30 15:05:00,71.56,71.61,71.44,71.5,292700.0,55.0057,55.0441,54.9135,54.9596,292700.0
2015-01-30 15:10:00,71.5,71.63,71.5,71.62,94700.0,54.9596,55.0595,54.9596,55.0518,94700.0
2015-01-30 15:15:00,71.62,71.62,71.46,71.46,250900.0,55.0518,55.0518,54.9288,54.9288,250900.0
2015-01-30 15:20:00,71.46,71.6,71.39,71.56,1316400.0,54.9288,55.0364,54.875,55.0057,1316400.0
2015-01-30 15:25:00,71.55,71.67,71.48,71.63,156600.0,54.998,55.0902,54.9442,55.0595,156600.0
2015-01-30 15:30:00,71.63,71.63,71.47,71.5,234200.0,55.0595,55.0595,54.9365,54.9596,234200.0
2015-01-30 15:35:00,71.5,71.6,71.41,71.45,191700.0,54.9596,55.0364,54.8904,54.9211,191700.0
2015-01-30 15:40:00,71.44,71.44,71.25,71.35,263300.0,54.9135,54.9135,54.7674,54.8443,263300.0
2015-01-30 15:45:00,71.35,71.42,71.26,71.28,361800.0,54.8443,54.8981,54.7751,54.7905,361800.0
2015-01-30 15:50:00,71.29,71.36,71.23,71.36,573700.0,54.7982,54.852,54.752,54.852,573700.0
2015-01-30 15:55:00,71.35,71.4,71.21,71.4,1015700.0,54.8443,54.8827,54.7367,54.8827,1015700.0
2015-02-02 09:30:00,70.98,71.64,70.91,71.61,212800.0,54.5599,55.0672,54.5061,55.0441,212800.0
2015-02-02 09:35:00,71.61,71.77,71.58,71.72,176000.0,55.0441,55.1671,55.0211,55.1287,176000.0
2015-02-02 09:40:00,71.74,71.75,71.43,71.51,94100.0,55.1441,55.1517,54.9058,54.9673,94100.0
2015-02-02 09:45:00,71.51,71.64,71.5,71.51,90100.0,54.9673,55.0672,54.9596,54.9673,90100.0
2015-02-02 09:50:00,71.51,71.57,71.47,71.51,197700.0,54.9673,55.0134,54.9365,54.9673,197700.0
2015-02-02 09:55:00,71.5,71.53,71.4,71.41,322500.0,54.9596,54.9826,54.8827,54.8904,322500.0
2015-02-02 10:00:00,71.4,71.4,71.19,71.25,131400.0,54.8827,54.8827,54.7213,54.7674,131400.0
2015-02-02 10:05:00,71.26,71.26,71.15,71.17,123400.0,54.7751,54.7751,54.6905,54.7059,123400.0
2015-02-02 10:10:00,71.17,71.4,71.08,71.34,142200.0,54.7059,54.8827,54.6367,54.8366,142200.0
2015-02-02 10:15:00,71.34,71.35,71.1,71.15,73000.0,54.8366,54.8443,54.6521,54.6905,73000.0
2015-02-02 10:20:00,71.15,71.22,71.03,71.03,87000.0,54.6905,54.7443,54.5983,54.5983,87000.0
2015-02-02 10:25:00,71.03,71.21,71.03,71.15,144900.0,54.5983,54.7367,54.5983,54.6905,144900.0
2015-02-02 10:30:00,71.15,71.38,71.14,71.37,156100.0,54.6905,54.8673,54.6829,54.8596,156100.0
2015-02-02 10:35:00,71.37,71.49,71.35,71.41,77300.0,54.8596,54.9519,54.8443,54.8904,77300.0
2015-02-02 10:40:00,71.42,71.49,71.38,71.4,67700.0,54.8981,54.9519,54.8673,54.8827,67700.0
2015-02-02 10:45:00,71.39,71.41,71.3,71.3,79100.0,54.875,54.8904,54.8058,54.8058,79100.0
2015-02-02 10:50:00,71.3,71.58,71.28,71.49,61800.0,54.8058,55.0211,54.7905,54.9519,61800.0
2015-02-02 10:55:00,71.5,71.51,71.42,71.42,43600.0,54.9596,54.9673,54.8981,54.8981,43600.0
2015-02-02 11:00:00,71.42,71.64,71.41,71.64,66000.0,54.8981,55.0672,54.8904,55.0672,66000.0
2015-02-02 11:05:00,71.64,71.79,71.64,71.75,59500.0,55.0672,55.1825,55.0672,55.1517,59500.0
2015-02-02 11:10:00,71.76,71.84,71.74,71.75,120500.0,55.1594,55.2209,55.1441,55.1517,120500.0
2015-02-02 11:15:00,71.76,71.91,71.74,71.75,64900.0,55.1594,55.2747,55.1441,55.1517,64900.0
2015-02-02 11:20:00,71.74,71.76,71.69,71.75,73000.0,55.1441,55.1594,55.1056,55.1517,73000.0
2015-02-02 11:25:00,71.76,71.97,71.71,71.97,81900.0,55.1594,55.3208,55.121,55.3208,81900.0
2015-02-02 11:30:00,71.98,72.14,71.96,72.1,86000.0,55.3285,55.4515,55.3132,55.4208,86000.0
2015-02-02 11:35:00,72.1,72.25,72.1,72.23,42300.0,55.4208,55.5361,55.4208,55.5207,42300.0
2015-02-02 11:40:00,72.23,72.23,72.1,72.12,57000.0,55.5207,55.5207,55.4208,55.4361,57000.0
2015-02-02 11:45:00,72.13,72.17,72.02,72.02,85800.0,55.4438,55.4746,55.3593,55.3593,85800.0
2015-02-02 11:50:00,72.02,72.04,71.94,72.02,137300.0,55.3593,55.3747,55.2978,55.3593,137300.0
2015-02-02 11:55:00,72.02,72.02,71.96,71.99,111500.0,55.3593,55.3593,55.3132,55.3362,111500.0
2015-02-02 12:00:00,72.0,72.04,71.91,71.98,120400.0,55.3439,55.3747,55.2747,55.3285,120400.0
2015-02-02 12:05:00,71.98,71.98,71.89,71.91,100400.0,55.3285,55.3285,55.2594,55.2747,100400.0
2015-02-02 12:10:00,71.91,72.0,71.9,72.0,89800.0,55.2747,55.3439,55.267,55.3439,89800.0
2015-02-02 12:15:00,72.0,72.03,71.97,72.02,59600.0,55.3439,55.367,55.3208,55.3593,59600.0
2015-02-02 12:20:00,72.03,72.04,71.92,71.93,94200.0,55.367,55.3747,55.2824,55.2901,94200.0
2015-02-02 12:25:00,71.93,71.94,71.87,71.92,116200.0,55.2901,55.2978,55.244,55.2824,116200.0
2015-02-02 12:30:00,71.94,71.95,71.85,71.89,100500.0,55.2978,55.3055,55.2286,55.2594,100500.0
2015-02-02 12:35:00,71.9,72.01,71.89,71.98,92200.0,55.267,55.3516,55.2594,55.3285,92200.0
2015-02-02 12:40:00,71.99,72.02,71.93,72.0,74900.0,55.3362,55.3593,55.2901,55.3439,74900.0
2015-02-02 12:45:00,72.01,72.03,71.85,71.86,141400.0,55.3516,55.367,55.2286,55.2363,141400.0
2015-02-02 12:50:00,71.86,71.93,71.83,71.93,54000.0,55.2363,55.2901,55.2132,55.2901,54000.0
2015-02-02 12:55:00,71.93,71.97,71.8,71.82,54600.0,55.2901,55.3208,55.1902,55.2055,54600.0
2015-02-02 13:00:00,71.83,71.83,71.71,71.73,44400.0,55.2132,55.2132,55.121,55.1364,44400.0
2015-02-02 13:05:00,71.74,71.84,71.72,71.84,38300.0,55.1441,55.2209,55.1287,55.2209,38300.0
2015-02-02 13:10:00,71.84,71.88,71.76,71.85,57100.0,55.2209,55.2517,55.1594,55.2286,57100.0
2015-02-02 13:15:00,71.86,71.88,71.79,71.86,136400.0,55.2363,55.2517,55.1825,55.2363,136400.0
2015-02-02 13:20:00,71.86,72.1,71.86,72.07,68200.0,55.2363,55.4208,55.2363,55.3977,68200.0
2015-02-02 13:25:00,72.07,72.07,71.98,72.04,47600.0,55.3977,55.3977,55.3285,55.3747,47600.0
2015-02-02 13:30:00,72.04,72.09,71.99,71.99,86600.0,55.3747,55.4131,55.3362,55.3362,86600.0
2015-02-02 13:35:00,72.0,72.0,71.87,71.9,124000.0,55.3439,55.3439,55.244,55.267,124000.0
2015-02-02 13:40:00,71.89,71.92,71.76,71.77,73400.0,55.2594,55.2824,55.1594,55.1671,73400.0
2015-02-02 13:45:00,71.78,71.92,71.77,71.88,91700.0,55.1748,55.2824,55.1671,55.2517,91700.0
2015-02-02 13:50:00,71.89,71.93,71.84,71.86,97900.0,55.2594,55.2901,55.2209,55.2363,97900.0
2015-02-02 13:55:00,71.85,71.87,71.78,71.78,119100.0,55.2286,55.244,55.1748,55.1748,119100.0
2015-02-02 14:00:00,71.77,71.89,71.73,71.86,85300.0,55.1671,55.2594,55.1364,55.2363,85300.0
2015-02-02 14:05:00,71.87,72.03,71.85,72.02,58500.0,55.244,55.367,55.2286,55.3593,58500.0
2015-02-02 14:10:00,72.02,72.02,71.98,71.99,72500.0,55.3593,55.3593,55.3285,55.3362,72500.0
2015-02-02 14:15:00,72.0,72.09,71.99,72.03,70700.0,55.3439,55.4131,55.3362,55.367,70700.0
2015-02-02 14:20:00,72.04,72.11,72.02,72.09,71200.0,55.3747,55.4285,55.3593,55.4131,71200.0
2015-02-02 14:25:00,72.08,72.16,72.04,72.16,107900.0,55.4054,55.4669,55.3747,55.4669,107900.0
2015-02-02 14:30:00,72.15,72.31,72.08,72.18,105600.0,55.4592,55.5822,55.4054,55.4823,105600.0
2015-02-02 14:35:00,72.18,72.21,71.94,71.97,109200.0,55.4823,55.5053,55.2978,55.3208,109200.0
2015-02-02 14:40:00,71.98,72.08,71.98,72.01,50900.0,55.3285,55.4054,55.3285,55.3516,50900.0
2015-02-02 14:45:00,72.01,72.03,71.95,71.97,124400.0,55.3516,55.367,55.3055,55.3208,124400.0
2015-02-02 14:50:00,71.98,72.16,71.97,72.15,75700.0,55.3285,55.4669,55.3208,55.4592,75700.0
2015-02-02 14:55:00,72.14,72.15,72.0,72.09,86300.0,55.4515,55.4592,55.3439,55.4131,86300.0
2015-02-02 15:00:00,72.08,72.09,72.02,72.08,73400.0,55.4054,55.4131,55.3593,55.4054,73400.0
2015-02-02 15:05:00,72.08,72.16,72.01,72.14,67800.0,55.4054,55.4669,55.3516,55.4515,67800.0
2015-02-02 15:10:00,72.15,72.26,72.14,72.25,125300.0,55.4592,55.5438,55.4515,55.5361,125300.0
2015-02-02 15:15:00,72.25,72.25,72.08,72.16,105600.0,55.5361,55.5361,55.4054,55.4669,105600.0
2015-02-02 15:20:00,72.15,72.3,72.15,72.25,143600.0,55.4592,55.5745,55.4592,55.5361,143600.0
2015-02-02 15:25:00,72.25,72.29,72.18,72.28,118100.0,55.5361,55.5668,55.4823,55.5591,118100.0
2015-02-02 15:30:00,72.29,72.34,72.2,72.26,125400.0,55.5668,55.6053,55.4976,55.5438,125400.0
2015-02-02 15:35:00,72.25,72.55,72.18,72.54,232000.0,55.5361,55.7667,55.4823,55.759,232000.0
2015-02-02 15:40:00,72.55,72.7,72.52,72.64,263200.0,55.7667,55.882,55.7436,55.8359,263200.0
2015-02-02 15:45:00,72.64,72.72,72.56,72.64,195900.0,55.8359,55.8973,55.7744,55.8359,195900.0
2015-02-02 15:50:00,72.64,72.7,72.6,72.68,238000.0,55.8359,55.882,55.8051,55.8666,238000.0
2015-02-02 15:55:00,72.68,72.78,72.66,72.77,378600.0,55.8666,55.9435,55.8512,55.9358,378600.0
2015-02-03 09:30:00,73.48,73.68,73.2,73.55,212200.0,56.4815,56.6353,56.2663,56.5353,212200.0
2015-02-03 09:35:00,73.53,73.59,73.44,73.48,196400.0,56.52,56.5661,56.4508,56.4815,196400.0
2015-02-03 09:40:00,73.48,73.51,73.14,73.5,134100.0,56.4815,56.5046,56.2202,56.4969,134100.0
2015-02-03 09:45:00,73.5,73.51,73.41,73.41,126600.0,56.4969,56.5046,56.4277,56.4277,126600.0
2015-02-03 09:50:00,73.4,73.51,73.38,73.49,130800.0,56.42,56.5046,56.4047,56.4892,130800.0
2015-02-03 09:55:00,73.49,73.57,73.48,73.56,47900.0,56.4892,56.5507,56.4815,56.543,47900.0
2015-02-03 10:00:00,73.56,73.58,73.38,73.4,80200.0,56.543,56.5584,56.4047,56.42,80200.0
2015-02-03 10:05:00,73.41,73.53,73.4,73.4,71100.0,56.4277,56.52,56.42,56.42,71100.0
2015-02-03 10:10:00,73.4,73.44,73.34,73.37,63900.0,56.42,56.4508,56.3739,56.397,63900.0
2015-02-03 10:15:00,73.37,73.45,73.34,73.38,75700.0,56.397,56.4585,56.3739,56.4047,75700.0
2015-02-03 10:20:00,73.38,73.42,73.33,73.37,72900.0,56.4047,56.4354,56.3662,56.397,72900.0
2015-02-03 10:25:00,73.37,73.49,73.37,73.47,53200.0,56.397,56.4892,56.397,56.4738,53200.0
2015-02-03 10:30:00,73.47,73.48,73.33,73.38,96800.0,56.4738,56.4815,56.3662,56.4047,96800.0
2015-02-03 10:35:00,73.38,73.43,73.31,73.41,66600.0,56.4047,56.4431,56.3509,56.4277,66600.0
2015-02-03 10:40:00,73.41,73.45,73.34,73.35,63800.0,56.4277,56.4585,56.3739,56.3816,63800.0
2015-02-03 10:45:00,73.36,73.41,73.16,73.23,146100.0,56.3893,56.4277,56.2356,56.2894,146100.0
2015-02-03 10:50:00,73.23,73.27,73.2,73.26,78800.0,56.2894,56.3201,56.2663,56.3124,78800.0
2015-02-03 10:55:00,73.25,73.26,73.21,73.22,145500.0,56.3047,56.3124,56.274,56.2817,145500.0
2015-02-03 11:00:00,73.2,73.27,73.2,73.23,73900.0,56.2663,56.3201,56.2663,56.2894,73900.0
2015-02-03 11:05:00,73.24,73.37,73.22,73.37,94400.0,56.2971,56.397,56.2817,56.397,94400.0
2015-02-03 11:10:00,73.37,73.37,73.3,73.31,53000.0,56.397,56.397,56.3432,56.3509,53000.0
2015-02-03 11:15:00,73.31,73.48,73.3,73.48,45000.0,56.3509,56.4815,56.3432,56.4815,45000.0
2015-02-03 11:20:00,73.48,73.48,73.39,73.4,56100.0,56.4815,56.4815,56.4124,56.42,56100.0
2015-02-03 11:25:00,73.4,73.5,73.33,73.33,61300.0,56.42,56.4969,56.3662,56.3662,61300.0
2015-02-03 11:30:00,73.33,73.33,73.29,73.32,59000.0,56.3662,56.3662,56.3355,56.3585,59000.0
2015-02-03 11:35:00,73.31,73.45,73.27,73.45,72400.0,56.3509,56.4585,56.3201,56.4585,72400.0
2015-02-03 11:40:00,73.44,73.51,73.38,73.5,58800.0,56.4508,56.5046,56.4047,56.4969,58800.0
2015-02-03 11:45:00,73.51,73.52,73.45,73.45,45600.0,56.5046,56.5123,56.4585,56.4585,45600.0
2015-02-03 11:50:00,73.46,73.47,73.33,73.34,93200.0,56.4662,56.4738,56.3662,56.3739,93200.0
2015-02-03 11:55:00,73.35,73.36,73.27,73.31,89800.0,56.3816,56.3893,56.3201,56.3509,89800.0
2015-02-03 12:00:00,73.3,73.35,73.25,73.33,81200.0,56.3432,56.3816,56.3047,56.3662,81200.0
2015-02-03 12:05:00,73.33,73.4,73.29,73.4,56600.0,56.3662,56.42,56.3355,56.42,56600.0
2015-02-03 12:10:00,73.39,73.61,73.39,73.6,126500.0,56.4124,56.5815,56.4124,56.5738,126500.0
2015-02-03 12:15:00,73.58,73.6,73.54,73.56,54900.0,56.5584,56.5738,56.5277,56.543,54900.0
2015-02-03 12:20:00,73.56,73.59,73.55,73.58,44500.0,56.543,56.5661,56.5353,56.5584,44500.0
2015-02-03 12:25:00,73.58,73.65,73.55,73.65,126300.0,56.5584,56.6122,56.5353,56.6122,126300.0
2015-02-03 12:30:00,73.64,73.65,73.54,73.54,101000.0,56.6045,56.6122,56.5277,56.5277,101000.0
2015-02-03 12:35:00,73.54,73.64,73.52,73.56,37400.0,56.5277,56.6045,56.5123,56.543,37400.0
2015-02-03 12:40:00,73.57,73.66,73.56,73.66,36700.0,56.5507,56.6199,56.543,56.6199,36700.0
2015-02-03 12:45:00,73.66,73.71,73.65,73.67,47400.0,56.6199,56.6583,56.6122,56.6276,47400.0
2015-02-03 12:50:00,73.67,73.69,73.62,73.67,74500.0,56.6276,56.643,56.5891,56.6276,74500.0
2015-02-03 12:55:00,73.66,73.74,73.63,73.7,51000.0,56.6199,56.6814,56.5968,56.6506,51000.0
2015-02-03 13:00:00,73.69,73.72,73.65,73.68,49800.0,56.643,56.666,56.6122,56.6353,49800.0
2015-02-03 13:05:00,73.67,73.73,73.64,73.72,40500.0,56.6276,56.6737,56.6045,56.666,40500.0
2015-02-03 13:10:00,73.73,73.89,73.65,73.83,88200.0,56.6737,56.7967,56.6122,56.7506,88200.0
2015-02-03 13:15:00,73.83,73.84,73.75,73.79,34800.0,56.7506,56.7582,56.6891,56.7198,34800.0
2015-02-03 13:20:00,73.78,73.92,73.78,73.89,42800.0,56.7121,56.8197,56.7121,56.7967,42800.0
2015-02-03 13:25:00,73.89,73.91,73.82,73.85,66000.0,56.7967,56.8121,56.7429,56.7659,66000.0
2015-02-03 13:30:00,73.84,73.97,73.83,73.96,64900.0,56.7582,56.8582,56.7506,56.8505,64900.0
2015-02-03 13:35:00,73.97,73.98,73.84,73.84,68800.0,56.8582,56.8659,56.7582,56.7582,68800.0
2015-02-03 13:40:00,73.84,73.88,73.81,73.83,61700.0,56.7582,56.789,56.7352,56.7506,61700.0
2015-02-03 13:45:00,73.83,73.85,73.82,73.85,65100.0,56.7506,56.7659,56.7429,56.7659,65100.0
2015-02-03 13:50:00,73.85,74.11,73.84,74.09,121900.0,56.7659,56.9658,56.7582,56.9504,121900.0
2015-02-03 13:55:00,74.09,74.16,74.06,74.15,94900.0,56.9504,57.0042,56.9274,56.9965,94900.0
2015-02-03 14:00:00,74.15,74.25,74.11,74.12,93300.0,56.9965,57.0734,56.9658,56.9735,93300.0
2015-02-03 14:05:00,74.11,74.21,74.06,74.06,75600.0,56.9658,57.0427,56.9274,56.9274,75600.0
2015-02-03 14:10:00,74.06,74.13,74.02,74.13,48000.0,56.9274,56.9812,56.8966,56.9812,48000.0
2015-02-03 14:15:00,74.13,74.15,74.08,74.14,69500.0,56.9812,56.9965,56.9427,56.9888,69500.0
2015-02-03 14:20:00,74.15,74.24,74.14,74.15,68800.0,56.9965,57.0657,56.9888,56.9965,68800.0
2015-02-03 14:25:00,74.13,74.13,74.0,74.06,63000.0,56.9812,56.9812,56.8812,56.9274,63000.0
2015-02-03 14:30:00,74.05,74.12,74.04,74.12,108100.0,56.9197,56.9735,56.912,56.9735,108100.0
2015-02-03 14:35:00,74.12,74.17,74.07,74.17,61100.0,56.9735,57.0119,56.935,57.0119,61100.0
2015-02-03 14:40:00,74.17,74.32,74.16,74.32,62700.0,57.0119,57.1272,57.0042,57.1272,62700.0
2015-02-03 14:45:00,74.31,74.32,74.2,74.25,63900.0,57.1195,57.1272,57.035,57.0734,63900.0
2015-02-03 14:50:00,74.26,74.27,74.13,74.17,74900.0,57.0811,57.0888,56.9812,57.0119,74900.0
2015-02-03 14:55:00,74.17,74.28,74.14,74.28,80500.0,57.0119,57.0965,56.9888,57.0965,80500.0
2015-02-03 15:00:00,74.28,74.46,74.28,74.45,178900.0,57.0965,57.2348,57.0965,57.2271,178900.0
2015-02-03 15:05:00,74.44,74.45,74.3,74.42,143100.0,57.2194,57.2271,57.1118,57.2041,143100.0
2015-02-03 15:10:00,74.41,74.52,74.4,74.52,218900.0,57.1964,57.2809,57.1887,57.2809,218900.0
2015-02-03 15:15:00,74.52,74.58,74.46,74.47,150400.0,57.2809,57.3271,57.2348,57.2425,150400.0
2015-02-03 15:20:00,74.46,74.53,74.46,74.52,305100.0,57.2348,57.2886,57.2348,57.2809,305100.0
2015-02-03 15:25:00,74.53,74.53,74.47,74.53,181600.0,57.2886,57.2886,57.2425,57.2886,181600.0
2015-02-03 15:30:00,74.54,74.68,74.46,74.47,329400.0,57.2963,57.4039,57.2348,57.2425,329400.0
2015-02-03 15:35:00,74.47,74.68,74.45,74.66,252400.0,57.2425,57.4039,57.2271,57.3886,252400.0
2015-02-03 15:40:00,74.65,74.8,74.64,74.8,255600.0,57.3809,57.4962,57.3732,57.4962,255600.0
2015-02-03 15:45:00,74.79,74.81,74.66,74.69,185800.0,57.4885,57.5039,57.3886,57.4116,185800.0
2015-02-03 15:50:00,74.7,74.75,74.66,74.67,348400.0,57.4193,57.4577,57.3886,57.3962,348400.0
2015-02-03 15:55:00,74.66,74.81,74.64,74.77,456500.0,57.3886,57.5039,57.3732,57.4731,456500.0
2015-02-04 09:30:00,74.65,74.74,74.41,74.54,224700.0,57.3809,57.45,57.1964,57.2963,224700.0
2015-02-04 09:35:00,74.54,74.67,74.38,74.39,67900.0,57.2963,57.3962,57.1733,57.181,67900.0
2015-02-04 09:40:00,74.4,74.59,74.35,74.49,92300.0,57.1887,57.3347,57.1503,57.2579,92300.0
2015-02-04 09:45:00,74.48,74.67,74.44,74.65,96500.0,57.2502,57.3962,57.2194,57.3809,96500.0
2015-02-04 09:50:00,74.64,74.66,74.53,74.61,108400.0,57.3732,57.3886,57.2886,57.3501,108400.0
2015-02-04 09:55:00,74.62,74.67,74.35,74.35,183900.0,57.3578,57.3962,57.1503,57.1503,183900.0
2015-02-04 10:00:00,74.36,74.55,74.35,74.44,108700.0,57.158,57.304,57.1503,57.2194,108700.0
2015-02-04 10:05:00,74.45,74.56,74.42,74.54,90600.0,57.2271,57.3117,57.2041,57.2963,90600.0
2015-02-04 10:10:00,74.54,74.61,74.49,74.58,205600.0,57.2963,57.3501,57.2579,57.3271,205600.0
2015-02-04 10:15:00,74.61,74.66,74.56,74.64,69000.0,57.3501,57.3886,57.3117,57.3732,69000.0
2015-02-04 10:20:00,74.64,74.65,74.53,74.64,80100.0,57.3732,57.3809,57.2886,57.3732,80100.0
2015-02-04 10:25:00,74.64,74.65,74.54,74.54,80800.0,57.3732,57.3809,57.2963,57.2963,80800.0
2015-02-04 10:30:00,74.54,74.65,74.53,74.54,81000.0,57.2963,57.3809,57.2886,57.2963,81000.0
2015-02-04 10:35:00,74.54,74.58,74.49,74.57,96900.0,57.2963,57.3271,57.2579,57.3194,96900.0
2015-02-04 10:40:00,74.57,74.71,74.55,74.68,51400.0,57.3194,57.427,57.304,57.4039,51400.0
2015-02-04 10:45:00,74.68,74.68,74.57,74.61,62400.0,57.4039,57.4039,57.3194,57.3501,62400.0
2015-02-04 10:50:00,74.61,74.63,74.56,74.58,35100.0,57.3501,57.3655,57.3117,57.3271,35100.0
2015-02-04 10:55:00,74.58,74.61,74.53,74.59,49600.0,57.3271,57.3501,57.2886,57.3347,49600.0
2015-02-04 11:00:00,74.57,74.73,74.54,74.73,112400.0,57.3194,57.4424,57.2963,57.4424,112400.0
2015-02-04 11:05:00,74.73,74.81,74.7,74.81,52000.0,57.4424,57.5039,57.4193,57.5039,52000.0
2015-02-04 11:10:00,74.81,74.82,74.73,74.81,68300.0,57.5039,57.5115,57.4424,57.5039,68300.0
2015-02-04 11:15:00,74.81,74.87,74.7,74.72,80300.0,57.5039,57.55,57.4193,57.4347,80300.0
2015-02-04 11:20:00,74.72,74.84,74.71,74.84,66300.0,57.4347,57.5269,57.427,57.5269,66300.0
2015-02-04 11:25:00,74.85,74.9,74.84,74.89,56500.0,57.5346,57.573,57.5269,57.5653,56500.0
2015-02-04 11:30:00,74.89,75.06,74.89,75.06,88200.0,57.5653,57.696,57.5653,57.696,88200.0
2015-02-04 11:35:00,75.07,75.09,74.87,74.87,119400.0,57.7037,57.7191,57.55,57.55,119400.0
2015-02-04 11:40:00,74.86,74.87,74.82,74.84,88800.0,57.5423,57.55,57.5115,57.5269,88800.0
2015-02-04 11:45:00,74.85,74.9,74.81,74.84,78000.0,57.5346,57.573,57.5039,57.5269,78000.0
2015-02-04 11:50:00,74.85,74.85,74.74,74.81,46000.0,57.5346,57.5346,57.45,57.5039,46000.0
2015-02-04 11:55:00,74.8,74.81,74.78,74.81,50300.0,57.4962,57.5039,57.4808,57.5039,50300.0
2015-02-04 12:00:00,74.8,74.82,74.79,74.8,37000.0,57.4962,57.5115,57.4885,57.4962,37000.0
2015-02-04 12:05:00,74.81,74.82,74.78,74.8,46700.0,57.5039,57.5115,57.4808,57.4962,46700.0
2015-02-04 12:10:00,74.8,74.82,74.77,74.81,37500.0,57.4962,57.5115,57.4731,57.5039,37500.0
2015-02-04 12:15:00,74.81,74.82,74.78,74.8,47400.0,57.5039,57.5115,57.4808,57.4962,47400.0
2015-02-04 12:20:00,74.79,74.8,74.72,74.75,29100.0,57.4885,57.4962,57.4347,57.4577,29100.0
2015-02-04 12:25:00,74.74,74.75,74.6,74.6,40000.0,57.45,57.4577,57.3424,57.3424,40000.0
2015-02-04 12:30:00,74.6,74.61,74.58,74.6,72800.0,57.3424,57.3501,57.3271,57.3424,72800.0
2015-02-04 12:35:00,74.59,74.63,74.55,74.56,66500.0,57.3347,57.3655,57.304,57.3117,66500.0
2015-02-04 12:40:00,74.56,74.56,74.49,74.51,91500.0,57.3117,57.3117,57.2579,57.2733,91500.0
2015-02-04 12:45:00,74.5,74.51,74.45,74.5,64400.0,57.2656,57.2733,57.2271,57.2656,64400.0
2015-02-04 12:50:00,74.5,74.51,74.45,74.47,54100.0,57.2656,57.2733,57.2271,57.2425,54100.0
2015-02-04 12:55:00,74.47,74.6,74.46,74.59,31600.0,57.2425,57.3424,57.2348,57.3347,31600.0
2015-02-04 13:00:00,74.58,74.6,74.53,74.54,37000.0,57.3271,57.3424,57.2886,57.2963,37000.0
2015-02-04 13:05:00,74.53,74.53,74.47,74.51,38000.0,57.2886,57.2886,57.2425,57.2733,38000.0
2015-02-04 13:10:00,74.52,74.52,74.45,74.45,30400.0,57.2809,57.2809,57.2271,57.2271,30400.0
2015-02-04 13:15:00,74.46,74.49,74.43,74.44,62500.0,57.2348,57.2579,57.2118,57.2194,62500.0
2015-02-04 13:20:00,74.44,74.44,74.38,74.41,65400.0,57.2194,57.2194,57.1733,57.1964,65400.0
2015-02-04 13:25:00,74.41,74.5,74.4,74.48,88900.0,57.1964,57.2656,57.1887,57.2502,88900.0
2015-02-04 13:30:00,74.48,74.48,74.41,74.45,88200.0,57.2502,57.2502,57.1964,57.2271,88200.0
2015-02-04 13:35:00,74.45,74.49,74.44,74.45,55000.0,57.2271,57.2579,57.2194,57.2271,55000.0
2015-02-04 13:40:00,74.45,74.51,74.42,74.5,44600.0,57.2271,57.2733,57.2041,57.2656,44600.0
2015-02-04 13:45:00,74.51,74.56,74.44,74.44,55900.0,57.2733,57.3117,57.2194,57.2194,55900.0
2015-02-04 13:50:00,74.44,74.48,74.42,74.47,46000.0,57.2194,57.2502,57.2041,57.2425,46000.0
2015-02-04 13:55:00,74.47,74.48,74.37,74.44,59900.0,57.2425,57.2502,57.1656,57.2194,59900.0
2015-02-04 14:00:00,74.45,74.54,74.42,74.54,69300.0,57.2271,57.2963,57.2041,57.2963,69300.0
2015-02-04 14:05:00,74.54,74.54,74.36,74.37,73400.0,57.2963,57.2963,57.158,57.1656,73400.0
2015-02-04 14:10:00,74.37,74.4,74.34,74.34,56200.0,57.1656,57.1887,57.1426,57.1426,56200.0
2015-02-04 14:15:00,74.34,74.46,74.34,74.37,83300.0,57.1426,57.2348,57.1426,57.1656,83300.0
2015-02-04 14:20:00,74.38,74.44,74.35,74.36,51800.0,57.1733,57.2194,57.1503,57.158,51800.0
2015-02-04 14:25:00,74.36,74.48,74.36,74.4,46700.0,57.158,57.2502,57.158,57.1887,46700.0
2015-02-04 14:30:00,74.41,74.44,74.28,74.29,81400.0,57.1964,57.2194,57.0965,57.1041,81400.0
2015-02-04 14:35:00,74.28,74.33,74.25,74.28,97500.0,57.0965,57.1349,57.0734,57.0965,97500.0
2015-02-04 14:40:00,74.29,74.31,74.25,74.29,43900.0,57.1041,57.1195,57.0734,57.1041,43900.0
2015-02-04 14:45:00,74.28,74.38,74.27,74.37,45400.0,57.0965,57.1733,57.0888,57.1656,45400.0
2015-02-04 14:50:00,74.37,74.37,74.3,74.37,49000.0,57.1656,57.1656,57.1118,57.1656,49000.0
2015-02-04 14:55:00,74.37,74.38,74.33,74.33,52100.0,57.1656,57.1733,57.1349,57.1349,52100.0
2015-02-04 15:00:00,74.34,74.36,74.28,74.36,49200.0,57.1426,57.158,57.0965,57.158,49200.0
2015-02-04 15:05:00,74.36,74.43,74.35,74.41,51900.0,57.158,57.2118,57.1503,57.1964,51900.0
2015-02-04 15:10:00,74.4,74.41,74.34,74.38,36000.0,57.1887,57.1964,57.1426,57.1733,36000.0
2015-02-04 15:15:00,74.38,74.47,74.38,74.47,51400.0,57.1733,57.2425,57.1733,57.2425,51400.0
2015-02-04 15:20:00,74.46,74.46,74.41,74.44,34600.0,57.2348,57.2348,57.1964,57.2194,34600.0
2015-02-04 15:25:00,74.44,74.6,74.44,74.6,58300.0,57.2194,57.3424,57.2194,57.3424,58300.0
2015-02-04 15:30:00,74.6,74.73,74.58,74.73,113200.0,57.3424,57.4424,57.3271,57.4424,113200.0
2015-02-04 15:35:00,74.73,74.74,74.46,74.48,104700.0,57.4424,57.45,57.2348,57.2502,104700.0
2015-02-04 15:40:00,74.49,74.5,74.24,74.24,266600.0,57.2579,57.2656,57.0657,57.0657,266600.0
2015-02-04 15:45:00,74.24,74.25,74.07,74.09,308600.0,57.0657,57.0734,56.935,56.9504,308600.0
2015-02-04 15:50:00,74.1,74.12,73.98,74.05,254700.0,56.9581,56.9735,56.8659,56.9197,254700.0
2015-02-04 15:55:00,74.06,74.15,74.02,74.14,316100.0,56.9274,56.9965,56.8966,56.9888,316100.0
2015-02-05 09:30:00,75.13,75.13,74.81,74.83,142000.0,57.7498,57.7498,57.5039,57.5192,142000.0
2015-02-05 09:35:00,74.84,74.98,74.71,74.92,60800.0,57.5269,57.6345,57.427,57.5884,60800.0
2015-02-05 09:40:00,74.93,75.01,74.79,74.95,58000.0,57.5961,57.6576,57.4885,57.6115,58000.0
2015-02-05 09:45:00,74.92,75.01,74.87,74.91,53400.0,57.5884,57.6576,57.55,57.5807,53400.0
2015-02-05 09:50:00,74.92,75.09,74.9,74.92,62500.0,57.5884,57.7191,57.573,57.5884,62500.0
2015-02-05 09:55:00,74.94,74.99,74.78,74.93,54100.0,57.6038,57.6422,57.4808,57.5961,54100.0
2015-02-05 10:00:00,74.94,74.97,74.78,74.78,35200.0,57.6038,57.6268,57.4808,57.4808,35200.0
2015-02-05 10:05:00,74.78,75.07,74.78,75.05,94200.0,57.4808,57.7037,57.4808,57.6883,94200.0
2015-02-05 10:10:00,75.05,75.06,74.97,74.99,28100.0,57.6883,57.696,57.6268,57.6422,28100.0
2015-02-05 10:15:00,75.01,75.2,75.0,75.09,31000.0,57.6576,57.8036,57.6499,57.7191,31000.0
2015-02-05 10:20:00,75.09,75.09,74.97,75.02,27600.0,57.7191,57.7191,57.6268,57.6653,27600.0
2015-02-05 10:25:00,75.03,75.19,75.03,75.16,22100.0,57.673,57.7959,57.673,57.7729,22100.0
2015-02-05 10:30:00,75.15,75.2,75.07,75.15,34100.0,57.7652,57.8036,57.7037,57.7652,34100.0
2015-02-05 10:35:00,75.16,75.26,75.09,75.25,89600.0,57.7729,57.8498,57.7191,57.8421,89600.0
2015-02-05 10:40:00,75.25,75.32,75.19,75.21,60100.0,57.8421,57.8959,57.7959,57.8113,60100.0
2015-02-05 10:45:00,75.22,75.32,75.21,75.27,82000.0,57.819,57.8959,57.8113,57.8574,82000.0
2015-02-05 10:50:00,75.28,75.31,75.16,75.2,95200.0,57.8651,57.8882,57.7729,57.8036,95200.0
2015-02-05 10:55:00,75.2,75.27,75.14,75.24,73600.0,57.8036,57.8574,57.7575,57.8344,73600.0
2015-02-05 11:00:00,75.24,75.32,75.22,75.31,65500.0,57.8344,57.8959,57.819,57.8882,65500.0
2015-02-05 11:05:00,75.31,75.36,75.3,75.33,57500.0,57.8882,57.9266,57.8805,57.9036,57500.0
2015-02-05 11:10:00,75.34,75.46,75.34,75.36,61700.0,57.9112,58.0035,57.9112,57.9266,61700.0
2015-02-05 11:15:00,75.35,75.37,75.27,75.33,27800.0,57.9189,57.9343,57.8574,57.9036,27800.0
2015-02-05 11:20:00,75.33,75.35,75.27,75.29,32100.0,57.9036,57.9189,57.8574,57.8728,32100.0
2015-02-05 11:25:00,75.3,75.33,75.26,75.29,57500.0,57.8805,57.9036,57.8498,57.8728,57500.0
2015-02-05 11:30:00,75.3,75.36,75.28,75.31,52200.0,57.8805,57.9266,57.8651,57.8882,52200.0
2015-02-05 11:35:00,75.31,75.37,75.29,75.33,40100.0,57.8882,57.9343,57.8728,57.9036,40100.0
2015-02-05 11:40:00,75.33,75.36,75.3,75.35,70900.0,57.9036,57.9266,57.8805,57.9189,70900.0
2015-02-05 11:45:00,75.34,75.42,75.33,75.41,38200.0,57.9112,57.9727,57.9036,57.9651,38200.0
2015-02-05 11:50:00,75.39,75.4,75.32,75.33,44400.0,57.9497,57.9574,57.8959,57.9036,44400.0
2015-02-05 11:55:00,75.33,75.4,75.32,75.36,37000.0,57.9036,57.9574,57.8959,57.9266,37000.0
2015-02-05 12:00:00,75.36,75.43,75.33,75.41,77600.0,57.9266,57.9804,57.9036,57.9651,77600.0
2015-02-05 12:05:00,75.41,75.45,75.34,75.45,41100.0,57.9651,57.9958,57.9112,57.9958,41100.0
2015-02-05 12:10:00,75.46,75.46,75.38,75.38,17400.0,58.0035,58.0035,57.942,57.942,17400.0
2015-02-05 12:15:00,75.38,75.38,75.29,75.34,24800.0,57.942,57.942,57.8728,57.9112,24800.0
2015-02-05 12:20:00,75.34,75.39,75.31,75.31,13100.0,57.9112,57.9497,57.8882,57.8882,13100.0
2015-02-05 12:25:00,75.31,75.36,75.26,75.3,45800.0,57.8882,57.9266,57.8498,57.8805,45800.0
2015-02-05 12:30:00,75.3,75.34,75.26,75.32,30800.0,57.8805,57.9112,57.8498,57.8959,30800.0
2015-02-05 12:35:00,75.32,75.34,75.27,75.34,17500.0,57.8959,57.9112,57.8574,57.9112,17500.0
2015-02-05 12:40:00,75.33,75.38,75.32,75.32,24800.0,57.9036,57.942,57.8959,57.8959,24800.0
2015-02-05 12:45:00,75.33,75.37,75.29,75.3,21000.0,57.9036,57.9343,57.8728,57.8805,21000.0
2015-02-05 12:50:00,75.3,75.31,75.26,75.29,46000.0,57.8805,57.8882,57.8498,57.8728,46000.0
2015-02-05 12:55:00,75.28,75.31,75.23,75.24,45200.0,57.8651,57.8882,57.8267,57.8344,45200.0
2015-02-05 13:00:00,75.24,75.31,75.24,75.28,25900.0,57.8344,57.8882,57.8344,57.8651,25900.0
2015-02-05 13:05:00,75.28,75.31,75.21,75.23,73500.0,57.8651,57.8882,57.8113,57.8267,73500.0
2015-02-05 13:10:00,75.23,75.26,75.17,75.2,90500.0,57.8267,57.8498,57.7806,57.8036,90500.0
2015-02-05 13:15:00,75.2,75.29,75.2,75.28,39900.0,57.8036,57.8728,57.8036,57.8651,39900.0
2015-02-05 13:20:00,75.27,75.29,75.21,75.21,44900.0,57.8574,57.8728,57.8113,57.8113,44900.0
2015-02-05 13:25:00,75.21,75.22,75.14,75.16,35500.0,57.8113,57.819,57.7575,57.7729,35500.0
2015-02-05 13:30:00,75.16,75.17,75.12,75.12,45500.0,57.7729,57.7806,57.7421,57.7421,45500.0
2015-02-05 13:35:00,75.13,75.15,75.11,75.15,64000.0,57.7498,57.7652,57.7345,57.7652,64000.0
2015-02-05 13:40:00,75.15,75.15,75.09,75.11,37500.0,57.7652,57.7652,57.7191,57.7345,37500.0
2015-02-05 13:45:00,75.11,75.12,75.07,75.12,42400.0,57.7345,57.7421,57.7037,57.7421,42400.0
2015-02-05 13:50:00,75.11,75.13,75.08,75.09,25100.0,57.7345,57.7498,57.7114,57.7191,25100.0
2015-02-05 13:55:00,75.09,75.11,75.0,75.01,114600.0,57.7191,57.7345,57.6499,57.6576,114600.0
2015-02-05 14:00:00,75.01,75.01,74.93,74.94,85100.0,57.6576,57.6576,57.5961,57.6038,85100.0
2015-02-05 14:05:00,74.93,74.97,74.89,74.91,89500.0,57.5961,57.6268,57.5653,57.5807,89500.0
2015-02-05 14:10:00,74.91,75.1,74.91,75.02,72900.0,57.5807,57.7268,57.5807,57.6653,72900.0
2015-02-05 14:15:00,75.02,75.07,75.02,75.04,40100.0,57.6653,57.7037,57.6653,57.6806,40100.0
2015-02-05 14:20:00,75.03,75.04,74.98,74.99,31900.0,57.673,57.6806,57.6345,57.6422,31900.0
2015-02-05 14:25:00,74.99,74.99,74.92,74.93,82900.0,57.6422,57.6422,57.5884,57.5961,82900.0
2015-02-05 14:30:00,74.94,75.04,74.89,75.03,105600.0,57.6038,57.6806,57.5653,57.673,105600.0
2015-02-05 14:35:00,75.03,75.08,75.01,75.08,50400.0,57.673,57.7114,57.6576,57.7114,50400.0
2015-02-05 14:40:00,75.08,75.08,74.92,74.92,79700.0,57.7114,57.7114,57.5884,57.5884,79700.0
2015-02-05 14:45:00,74.92,74.92,74.86,74.87,91800.0,57.5884,57.5884,57.5423,57.55,91800.0
2015-02-05 14:50:00,74.87,74.9,74.86,74.86,46900.0,57.55,57.573,57.5423,57.5423,46900.0
2015-02-05 14:55:00,74.87,74.9,74.83,74.9,59800.0,57.55,57.573,57.5192,57.573,59800.0
2015-02-05 15:00:00,74.9,74.97,74.87,74.87,93000.0,57.573,57.6268,57.55,57.55,93000.0
2015-02-05 15:05:00,74.88,74.92,74.85,74.86,60000.0,57.5577,57.5884,57.5346,57.5423,60000.0
2015-02-05 15:10:00,74.87,74.87,74.83,74.87,64500.0,57.55,57.55,57.5192,57.55,64500.0
2015-02-05 15:15:00,74.87,74.99,74.84,74.98,43900.0,57.55,57.6422,57.5269,57.6345,43900.0
2015-02-05 15:20:00,74.99,75.04,74.95,74.96,92100.0,57.6422,57.6806,57.6115,57.6192,92100.0
2015-02-05 15:25:00,74.96,75.1,74.94,75.08,126000.0,57.6192,57.7268,57.6038,57.7114,126000.0
2015-02-05 15:30:00,75.08,75.21,75.02,75.21,65800.0,57.7114,57.8113,57.6653,57.8113,65800.0
2015-02-05 15:35:00,75.21,75.23,75.15,75.19,92100.0,57.8113,57.8267,57.7652,57.7959,92100.0
2015-02-05 15:40:00,75.19,75.34,75.15,75.25,124000.0,57.7959,57.9112,57.7652,57.8421,124000.0
2015-02-05 15:45:00,75.25,75.26,75.16,75.2,133200.0,57.8421,57.8498,57.7729,57.8036,133200.0
2015-02-05 15:50:00,75.21,75.26,75.19,75.25,136900.0,57.8113,57.8498,57.7959,57.8421,136900.0
2015-02-05 15:55:00,75.25,75.37,75.24,75.32,339100.0,57.8421,57.9343,57.8344,57.8959,339100.0
2015-02-06 09:30:00,75.32,75.32,74.73,74.97,155700.0,57.8959,57.8959,57.4424,57.6268,155700.0
2015-02-06 09:35:00,74.97,75.0,74.78,74.97,95300.0,57.6268,57.6499,57.4808,57.6268,95300.0
2015-02-06 09:40:00,74.96,74.96,74.79,74.85,90600.0,57.6192,57.6192,57.4885,57.5346,90600.0
2015-02-06 09:45:00,74.86,75.05,74.78,75.05,63100.0,57.5423,57.6883,57.4808,57.6883,63100.0
2015-02-06 09:50:00,75.03,75.12,75.03,75.06,52600.0,57.673,57.7421,57.673,57.696,52600.0
2015-02-06 09:55:00,75.05,75.11,74.99,75.11,50600.0,57.6883,57.7345,57.6422,57.7345,50600.0
2015-02-06 10:00:00,75.11,75.12,75.04,75.07,33600.0,57.7345,57.7421,57.6806,57.7037,33600.0
2015-02-06 10:05:00,75.06,75.13,75.06,75.13,58300.0,57.696,57.7498,57.696,57.7498,58300.0
2015-02-06 10:10:00,75.13,75.38,75.13,75.38,56000.0,57.7498,57.942,57.7498,57.942,56000.0
2015-02-06 10:15:00,75.37,75.42,75.32,75.39,42500.0,57.9343,57.9727,57.8959,57.9497,42500.0
2015-02-06 10:20:00,75.38,75.53,75.37,75.52,69700.0,57.942,58.0573,57.9343,58.0496,69700.0
2015-02-06 10:25:00,75.52,75.56,75.47,75.55,70500.0,58.0496,58.0804,58.0112,58.0727,70500.0
2015-02-06 10:30:00,75.54,75.54,75.45,75.49,65500.0,58.065,58.065,57.9958,58.0265,65500.0
2015-02-06 10:35:00,75.49,75.62,75.48,75.6,94000.0,58.0265,58.1265,58.0189,58.1111,94000.0
2015-02-06 10:40:00,75.6,75.66,75.56,75.63,129900.0,58.1111,58.1572,58.0804,58.1342,129900.0
2015-02-06 10:45:00,75.63,75.63,75.54,75.54,39000.0,58.1342,58.1342,58.065,58.065,39000.0
2015-02-06 10:50:00,75.54,75.55,75.45,75.46,40600.0,58.065,58.0727,57.9958,58.0035,40600.0
2015-02-06 10:55:00,75.45,75.46,75.31,75.31,34300.0,57.9958,58.0035,57.8882,57.8882,34300.0
2015-02-06 11:00:00,75.31,75.36,75.27,75.3,39300.0,57.8882,57.9266,57.8574,57.8805,39300.0
2015-02-06 11:05:00,75.31,75.43,75.31,75.42,42300.0,57.8882,57.9804,57.8882,57.9727,42300.0
2015-02-06 11:10:00,75.43,75.51,75.38,75.46,25500.0,57.9804,58.0419,57.942,58.0035,25500.0
2015-02-06 11:15:00,75.46,75.46,75.41,75.42,17600.0,58.0035,58.0035,57.9651,57.9727,17600.0
2015-02-06 11:20:00,75.41,75.43,75.34,75.42,43600.0,57.9651,57.9804,57.9112,57.9727,43600.0
2015-02-06 11:25:00,75.42,75.5,75.42,75.47,27200.0,57.9727,58.0342,57.9727,58.0112,27200.0
2015-02-06 11:30:00,75.47,75.51,75.4,75.42,36600.0,58.0112,58.0419,57.9574,57.9727,36600.0
2015-02-06 11:35:00,75.42,75.51,75.36,75.47,48300.0,57.9727,58.0419,57.9266,58.0112,48300.0
2015-02-06 11:40:00,75.47,75.48,75.36,75.44,42900.0,58.0112,58.0189,57.9266,57.9881,42900.0
2015-02-06 11:45:00,75.43,75.49,75.38,75.41,58200.0,57.9804,58.0265,57.942,57.9651,58200.0
2015-02-06 11:50:00,75.41,75.44,75.32,75.32,26300.0,57.9651,57.9881,57.8959,57.8959,26300.0
2015-02-06 11:55:00,75.32,75.32,75.22,75.26,25500.0,57.8959,57.8959,57.819,57.8498,25500.0
2015-02-06 12:00:00,75.27,75.31,75.24,75.28,34400.0,57.8574,57.8882,57.8344,57.8651,34400.0
2015-02-06 12:05:00,75.29,75.4,75.29,75.4,42600.0,57.8728,57.9574,57.8728,57.9574,42600.0
2015-02-06 12:10:00,75.4,75.41,75.29,75.29,28900.0,57.9574,57.9651,57.8728,57.8728,28900.0
2015-02-06 12:15:00,75.29,75.33,75.26,75.28,24800.0,57.8728,57.9036,57.8498,57.8651,24800.0
2015-02-06 12:20:00,75.28,75.35,75.26,75.32,30500.0,57.8651,57.9189,57.8498,57.8959,30500.0
2015-02-06 12:25:00,75.32,75.34,75.22,75.29,56000.0,57.8959,57.9112,57.819,57.8728,56000.0
2015-02-06 12:30:00,75.3,75.34,75.27,75.27,37100.0,57.8805,57.9112,57.8574,57.8574,37100.0
2015-02-06 12:35:00,75.28,75.34,75.28,75.3,32300.0,57.8651,57.9112,57.8651,57.8805,32300.0
2015-02-06 12:40:00,75.28,75.29,75.01,75.05,47000.0,57.8651,57.8728,57.6576,57.6883,47000.0
2015-02-06 12:45:00,75.05,75.19,75.01,75.16,41600.0,57.6883,57.7959,57.6576,57.7729,41600.0
2015-02-06 12:50:00,75.17,75.19,75.12,75.16,27400.0,57.7806,57.7959,57.7421,57.7729,27400.0
2015-02-06 12:55:00,75.15,75.24,75.14,75.18,33300.0,57.7652,57.8344,57.7575,57.7883,33300.0
2015-02-06 13:00:00,75.18,75.2,75.08,75.08,27900.0,57.7883,57.8036,57.7114,57.7114,27900.0
2015-02-06 13:05:00,75.08,75.08,74.95,75.06,33700.0,57.7114,57.7114,57.6115,57.696,33700.0
2015-02-06 13:10:00,75.06,75.07,74.92,74.92,40700.0,57.696,57.7037,57.5884,57.5884,40700.0
2015-02-06 13:15:00,74.93,74.97,74.85,74.93,69800.0,57.5961,57.6268,57.5346,57.5961,69800.0
2015-02-06 13:20:00,74.94,75.0,74.94,74.94,21500.0,57.6038,57.6499,57.6038,57.6038,21500.0
2015-02-06 13:25:00,74.94,74.94,74.75,74.79,40800.0,57.6038,57.6038,57.4577,57.4885,40800.0
2015-02-06 13:30:00,74.79,74.85,74.71,74.84,37100.0,57.4885,57.5346,57.427,57.5269,37100.0
2015-02-06 13:35:00,74.83,74.85,74.73,74.8,52000.0,57.5192,57.5346,57.4424,57.4962,52000.0
2015-02-06 13:40:00,74.81,74.84,74.76,74.79,41600.0,57.5039,57.5269,57.4654,57.4885,41600.0
2015-02-06 13:45:00,74.78,74.81,74.72,74.75,36300.0,57.4808,57.5039,57.4347,57.4577,36300.0
2015-02-06 13:50:00,74.76,74.84,74.75,74.76,21600.0,57.4654,57.5269,57.4577,57.4654,21600.0
2015-02-06 13:55:00,74.77,74.84,74.76,74.83,29000.0,57.4731,57.5269,57.4654,57.5192,29000.0
2015-02-06 14:00:00,74.83,74.91,74.8,74.88,100400.0,57.5192,57.5807,57.4962,57.5577,100400.0
2015-02-06 14:05:00,74.89,74.91,74.85,74.88,52100.0,57.5653,57.5807,57.5346,57.5577,52100.0
2015-02-06 14:10:00,74.88,75.0,74.86,74.92,51800.0,57.5577,57.6499,57.5423,57.5884,51800.0
2015-02-06 14:15:00,74.92,74.98,74.89,74.98,30200.0,57.5884,57.6345,57.5653,57.6345,30200.0
2015-02-06 14:20:00,74.98,74.98,74.92,74.98,31000.0,57.6345,57.6345,57.5884,57.6345,31000.0
2015-02-06 14:25:00,74.99,75.09,74.98,75.08,61500.0,57.6422,57.7191,57.6345,57.7114,61500.0
2015-02-06 14:30:00,75.08,75.11,75.02,75.1,63300.0,57.7114,57.7345,57.6653,57.7268,63300.0
2015-02-06 14:35:00,75.09,75.19,75.09,75.13,34600.0,57.7191,57.7959,57.7191,57.7498,34600.0
2015-02-06 14:40:00,75.13,75.17,75.11,75.11,47400.0,57.7498,57.7806,57.7345,57.7345,47400.0
2015-02-06 14:45:00,75.1,75.12,74.97,74.99,62000.0,57.7268,57.7421,57.6268,57.6422,62000.0
2015-02-06 14:50:00,74.99,75.0,74.92,74.93,40200.0,57.6422,57.6499,57.5884,57.5961,40200.0
2015-02-06 14:55:00,74.93,74.94,74.76,74.76,37600.0,57.5961,57.6038,57.4654,57.4654,37600.0
2015-02-06 15:00:00,74.76,74.76,74.59,74.64,66300.0,57.4654,57.4654,57.3347,57.3732,66300.0
2015-02-06 15:05:00,74.63,74.77,74.63,74.74,51400.0,57.3655,57.4731,57.3655,57.45,51400.0
2015-02-06 15:10:00,74.73,74.74,74.65,74.66,63400.0,57.4424,57.45,57.3809,57.3886,63400.0
2015-02-06 15:15:00,74.65,74.71,74.46,74.48,91400.0,57.3809,57.427,57.2348,57.2502,91400.0
2015-02-06 15:20:00,74.47,74.63,74.41,74.58,76400.0,57.2425,57.3655,57.1964,57.3271,76400.0
2015-02-06 15:25:00,74.59,74.62,74.45,74.45,96700.0,57.3347,57.3578,57.2271,57.2271,96700.0
2015-02-06 15:30:00,74.46,74.49,74.35,74.46,72800.0,57.2348,57.2579,57.1503,57.2348,72800.0
2015-02-06 15:35:00,74.46,74.48,74.35,74.44,63700.0,57.2348,57.2502,57.1503,57.2194,63700.0
2015-02-06 15:40:00,74.43,74.45,74.3,74.33,109200.0,57.2118,57.2271,57.1118,57.1349,109200.0
2015-02-06 15:45:00,74.33,74.39,74.31,74.39,120200.0,57.1349,57.181,57.1195,57.181,120200.0
2015-02-06 15:50:00,74.39,74.46,74.37,74.45,187300.0,57.181,57.2348,57.1656,57.2271,187300.0
2015-02-06 15:55:00,74.46,74.49,74.36,74.47,291800.0,57.2348,57.2579,57.158,57.2425,291800.0
2015-02-09 09:30:00,74.26,74.34,74.16,74.19,104700.0,57.0811,57.1426,57.0042,57.0273,104700.0
2015-02-09 09:35:00,74.17,74.34,74.17,74.31,52800.0,57.0119,57.1426,57.0119,57.1195,52800.0
2015-02-09 09:40:00,74.31,74.44,74.2,74.3,84000.0,57.1195,57.2194,57.035,57.1118,84000.0
2015-02-09 09:45:00,74.3,74.48,74.21,74.39,87700.0,57.1118,57.2502,57.0427,57.181,87700.0
2015-02-09 09:50:00,74.39,74.56,74.32,74.46,102400.0,57.181,57.3117,57.1272,57.2348,102400.0
2015-02-09 09:55:00,74.45,74.53,74.31,74.32,55100.0,57.2271,57.2886,57.1195,57.1272,55100.0
2015-02-09 10:00:00,74.32,74.44,74.27,74.4,59200.0,57.1272,57.2194,57.0888,57.1887,59200.0
2015-02-09 10:05:00,74.4,74.41,74.3,74.35,56200.0,57.1887,57.1964,57.1118,57.1503,56200.0
2015-02-09 10:10:00,74.35,74.45,74.32,74.42,49300.0,57.1503,57.2271,57.1272,57.2041,49300.0
2015-02-09 10:15:00,74.41,74.46,74.33,74.34,110700.0,57.1964,57.2348,57.1349,57.1426,110700.0
2015-02-09 10:20:00,74.35,74.38,74.27,74.29,59100.0,57.1503,57.1733,57.0888,57.1041,59100.0
2015-02-09 10:25:00,74.3,74.35,74.27,74.3,66400.0,57.1118,57.1503,57.0888,57.1118,66400.0
2015-02-09 10:30:00,74.29,74.35,74.15,74.21,81400.0,57.1041,57.1503,56.9965,57.0427,81400.0
2015-02-09 10:35:00,74.21,74.27,74.13,74.16,49000.0,57.0427,57.0888,56.9812,57.0042,49000.0
2015-02-09 10:40:00,74.16,74.16,74.05,74.08,65000.0,57.0042,57.0042,56.9197,56.9427,65000.0
2015-02-09 10:45:00,74.08,74.09,74.01,74.07,46700.0,56.9427,56.9504,56.8889,56.935,46700.0
2015-02-09 10:50:00,74.07,74.1,74.02,74.04,47000.0,56.935,56.9581,56.8966,56.912,47000.0
2015-02-09 10:55:00,74.04,74.08,74.0,74.01,67900.0,56.912,56.9427,56.8812,56.8889,67900.0
2015-02-09 11:00:00,74.01,74.11,74.0,74.09,26500.0,56.8889,56.9658,56.8812,56.9504,26500.0
2015-02-09 11:05:00,74.09,74.09,73.99,74.07,31000.0,56.9504,56.9504,56.8735,56.935,31000.0
2015-02-09 11:10:00,74.07,74.09,74.03,74.04,36200.0,56.935,56.9504,56.9043,56.912,36200.0
2015-02-09 11:15:00,74.04,74.21,74.04,74.14,43600.0,56.912,57.0427,56.912,56.9888,43600.0
2015-02-09 11:20:00,74.14,74.17,74.1,74.12,33800.0,56.9888,57.0119,56.9581,56.9735,33800.0
2015-02-09 11:25:00,74.11,74.24,74.11,74.22,36700.0,56.9658,57.0657,56.9658,57.0503,36700.0
2015-02-09 11:30:00,74.22,74.23,74.1,74.1,19100.0,57.0503,57.058,56.9581,56.9581,19100.0
2015-02-09 11:35:00,74.11,74.16,74.09,74.09,19600.0,56.9658,57.0042,56.9504,56.9504,19600.0
2015-02-09 11:40:00,74.08,74.15,74.06,74.06,33000.0,56.9427,56.9965,56.9274,56.9274,33000.0
2015-02-09 11:45:00,74.06,74.16,74.04,74.1,16100.0,56.9274,57.0042,56.912,56.9581,16100.0
2015-02-09 11:50:00,74.09,74.12,74.03,74.03,20500.0,56.9504,56.9735,56.9043,56.9043,20500.0
2015-02-09 11:55:00,74.03,74.08,74.01,74.05,32200.0,56.9043,56.9427,56.8889,56.9197,32200.0
2015-02-09 12:00:00,74.06,74.07,73.93,73.96,42600.0,56.9274,56.935,56.8274,56.8505,42600.0
2015-02-09 12:05:00,73.96,74.08,73.94,74.06,78000.0,56.8505,56.9427,56.8351,56.9274,78000.0
2015-02-09 12:10:00,74.07,74.08,74.0,74.0,22200.0,56.935,56.9427,56.8812,56.8812,22200.0
2015-02-09 12:15:00,74.01,74.05,73.95,73.99,40100.0,56.8889,56.9197,56.8428,56.8735,40100.0
2015-02-09 12:20:00,73.97,74.01,73.96,73.97,47600.0,56.8582,56.8889,56.8505,56.8582,47600.0
2015-02-09 12:25:00,73.97,74.08,73.96,74.08,29000.0,56.8582,56.9427,56.8505,56.9427,29000.0
2015-02-09 12:30:00,74.09,74.17,74.08,74.12,16000.0,56.9504,57.0119,56.9427,56.9735,16000.0
2015-02-09 12:35:00,74.12,74.12,73.99,74.01,74200.0,56.9735,56.9735,56.8735,56.8889,74200.0
2015-02-09 12:40:00,74.0,74.03,73.88,73.92,61600.0,56.8812,56.9043,56.789,56.8197,61600.0
2015-02-09 12:45:00,73.93,73.97,73.9,73.95,39600.0,56.8274,56.8582,56.8044,56.8428,39600.0
2015-02-09 12:50:00,73.96,73.99,73.92,73.95,20300.0,56.8505,56.8735,56.8197,56.8428,20300.0
2015-02-09 12:55:00,73.96,73.98,73.86,73.91,37900.0,56.8505,56.8659,56.7736,56.8121,37900.0
2015-02-09 13:00:00,73.91,73.97,73.89,73.92,37500.0,56.8121,56.8582,56.7967,56.8197,37500.0
2015-02-09 13:05:00,73.93,73.96,73.92,73.94,19400.0,56.8274,56.8505,56.8197,56.8351,19400.0
2015-02-09 13:10:00,73.93,73.99,73.93,73.94,35000.0,56.8274,56.8735,56.8274,56.8351,35000.0
2015-02-09 13:15:00,73.94,74.0,73.92,73.94,29400.0,56.8351,56.8812,56.8197,56.8351,29400.0
2015-02-09 13:20:00,73.92,73.96,73.9,73.95,29500.0,56.8197,56.8505,56.8044,56.8428,29500.0
2015-02-09 13:25:00,73.95,73.95,73.82,73.82,30600.0,56.8428,56.8428,56.7429,56.7429,30600.0
2015-02-09 13:30:00,73.82,73.82,73.72,73.76,35600.0,56.7429,56.7429,56.666,56.6968,35600.0
2015-02-09 13:35:00,73.78,73.8,73.7,73.71,35800.0,56.7121,56.7275,56.6506,56.6583,35800.0
2015-02-09 13:40:00,73.7,73.75,73.61,73.61,39100.0,56.6506,56.6891,56.5815,56.5815,39100.0
2015-02-09 13:45:00,73.61,73.64,73.58,73.6,50900.0,56.5815,56.6045,56.5584,56.5738,50900.0
2015-02-09 13:50:00,73.59,73.67,73.59,73.67,51900.0,56.5661,56.6276,56.5661,56.6276,51900.0
2015-02-09 13:55:00,73.67,73.68,73.62,73.62,55900.0,56.6276,56.6353,56.5891,56.5891,55900.0
2015-02-09 14:00:00,73.63,73.67,73.55,73.67,52200.0,56.5968,56.6276,56.5353,56.6276,52200.0
2015-02-09 14:05:00,73.66,73.69,73.62,73.66,41800.0,56.6199,56.643,56.5891,56.6199,41800.0
2015-02-09 14:10:00,73.66,73.71,73.56,73.56,22500.0,56.6199,56.6583,56.543,56.543,22500.0
2015-02-09 14:15:00,73.56,73.61,73.52,73.53,35200.0,56.543,56.5815,56.5123,56.52,35200.0
2015-02-09 14:20:00,73.53,73.67,73.48,73.65,41300.0,56.52,56.6276,56.4815,56.6122,41300.0
2015-02-09 14:25:00,73.65,73.7,73.64,73.66,29200.0,56.6122,56.6506,56.6045,56.6199,29200.0
2015-02-09 14:30:00,73.67,73.72,73.62,73.68,54500.0,56.6276,56.666,56.5891,56.6353,54500.0
2015-02-09 14:35:00,73.69,73.79,73.67,73.78,36000.0,56.643,56.7198,56.6276,56.7121,36000.0
2015-02-09 14:40:00,73.78,73.79,73.73,73.76,41800.0,56.7121,56.7198,56.6737,56.6968,41800.0
2015-02-09 14:45:00,73.77,73.78,73.62,73.67,55200.0,56.7044,56.7121,56.5891,56.6276,55200.0
2015-02-09 14:50:00,73.67,73.71,73.58,73.6,44300.0,56.6276,56.6583,56.5584,56.5738,44300.0
2015-02-09 14:55:00,73.61,73.63,73.56,73.59,52700.0,56.5815,56.5968,56.543,56.5661,52700.0
2015-02-09 15:00:00,73.59,73.62,73.54,73.55,115800.0,56.5661,56.5891,56.5277,56.5353,115800.0
2015-02-09 15:05:00,73.56,73.57,73.5,73.52,89200.0,56.543,56.5507,56.4969,56.5123,89200.0
2015-02-09 15:10:00,73.52,73.63,73.51,73.55,58000.0,56.5123,56.5968,56.5046,56.5353,58000.0
2015-02-09 15:15:00,73.56,73.57,73.52,73.52,66600.0,56.543,56.5507,56.5123,56.5123,66600.0
2015-02-09 15:20:00,73.52,73.62,73.51,73.6,83400.0,56.5123,56.5891,56.5046,56.5738,83400.0
2015-02-09 15:25:00,73.61,73.64,73.6,73.64,43600.0,56.5815,56.6045,56.5738,56.6045,43600.0
2015-02-09 15:30:00,73.65,73.65,73.56,73.58,75700.0,56.6122,56.6122,56.543,56.5584,75700.0
2015-02-09 15:35:00,73.58,73.58,73.47,73.53,58700.0,56.5584,56.5584,56.4738,56.52,58700.0
2015-02-09 15:40:00,73.53,73.75,73.53,73.7,82800.0,56.52,56.6891,56.52,56.6506,82800.0
2015-02-09 15:45:00,73.71,73.74,73.62,73.69,104700.0,56.6583,56.6814,56.5891,56.643,104700.0
2015-02-09 15:50:00,73.68,73.69,73.55,73.55,155800.0,56.6353,56.643,56.5353,56.5353,155800.0
2015-02-09 15:55:00,73.56,73.67,73.54,73.6,333000.0,56.543,56.6276,56.5277,56.5738,333000.0
2015-02-10 09:30:00,73.96,74.09,73.91,74.04,107100.0,56.8505,56.9504,56.8121,56.912,107100.0
2015-02-10 09:35:00,74.05,74.18,73.97,74.16,70100.0,56.9197,57.0196,56.8582,57.0042,70100.0
2015-02-10 09:40:00,74.15,74.24,73.88,73.97,97800.0,56.9965,57.0657,56.789,56.8582,97800.0
2015-02-10 09:45:00,73.98,74.12,73.97,74.05,34700.0,56.8659,56.9735,56.8582,56.9197,34700.0
2015-02-10 09:50:00,74.06,74.1,73.86,73.86,36700.0,56.9274,56.9581,56.7736,56.7736,36700.0
2015-02-10 09:55:00,73.88,73.97,73.86,73.9,31800.0,56.789,56.8582,56.7736,56.8044,31800.0
2015-02-10 10:00:00,73.9,73.97,73.74,73.78,33800.0,56.8044,56.8582,56.6814,56.7121,33800.0
2015-02-10 10:05:00,73.77,73.86,73.74,73.82,33100.0,56.7044,56.7736,56.6814,56.7429,33100.0
2015-02-10 10:10:00,73.83,73.93,73.83,73.88,31300.0,56.7506,56.8274,56.7506,56.789,31300.0
2015-02-10 10:15:00,73.88,74.0,73.88,73.89,50500.0,56.789,56.8812,56.789,56.7967,50500.0
2015-02-10 10:20:00,73.89,73.96,73.89,73.92,42800.0,56.7967,56.8505,56.7967,56.8197,42800.0
2015-02-10 10:25:00,73.92,73.94,73.82,73.92,28200.0,56.8197,56.8351,56.7429,56.8197,28200.0
2015-02-10 10:30:00,73.91,74.01,73.88,73.97,55500.0,56.8121,56.8889,56.789,56.8582,55500.0
2015-02-10 10:35:00,73.97,73.98,73.91,73.96,27100.0,56.8582,56.8659,56.8121,56.8505,27100.0
2015-02-10 10:40:00,73.98,74.04,73.98,74.03,67800.0,56.8659,56.912,56.8659,56.9043,67800.0
2015-02-10 10:45:00,74.04,74.07,73.87,73.92,70700.0,56.912,56.935,56.7813,56.8197,70700.0
2015-02-10 10:50:00,73.92,74.07,73.92,74.03,55500.0,56.8197,56.935,56.8197,56.9043,55500.0
2015-02-10 10:55:00,74.04,74.11,74.01,74.11,36800.0,56.912,56.9658,56.8889,56.9658,36800.0
2015-02-10 11:00:00,74.11,74.19,74.05,74.18,57500.0,56.9658,57.0273,56.9197,57.0196,57500.0
2015-02-10 11:05:00,74.19,74.24,74.12,74.23,40400.0,57.0273,57.0657,56.9735,57.058,40400.0
2015-02-10 11:10:00,74.24,74.32,74.24,74.28,27200.0,57.0657,57.1272,57.0657,57.0965,27200.0
2015-02-10 11:15:00,74.29,74.38,74.25,74.34,75200.0,57.1041,57.1733,57.0734,57.1426,75200.0
2015-02-10 11:20:00,74.34,74.39,74.28,74.34,32100.0,57.1426,57.181,57.0965,57.1426,32100.0
2015-02-10 11:25:00,74.33,74.4,74.31,74.39,34800.0,57.1349,57.1887,57.1195,57.181,34800.0
2015-02-10 11:30:00,74.4,74.4,74.3,74.3,52900.0,57.1887,57.1887,57.1118,57.1118,52900.0
2015-02-10 11:35:00,74.3,74.4,74.29,74.37,100700.0,57.1118,57.1887,57.1041,57.1656,100700.0
2015-02-10 11:40:00,74.37,74.4,74.29,74.29,28000.0,57.1656,57.1887,57.1041,57.1041,28000.0
2015-02-10 11:45:00,74.3,74.3,74.18,74.25,26100.0,57.1118,57.1118,57.0196,57.0734,26100.0
2015-02-10 11:50:00,74.25,74.28,74.22,74.27,26200.0,57.0734,57.0965,57.0503,57.0888,26200.0
2015-02-10 11:55:00,74.27,74.28,74.17,74.17,22300.0,57.0888,57.0965,57.0119,57.0119,22300.0
2015-02-10 12:00:00,74.17,74.18,74.1,74.11,38600.0,57.0119,57.0196,56.9581,56.9658,38600.0
2015-02-10 12:05:00,74.11,74.19,74.11,74.17,33200.0,56.9658,57.0273,56.9658,57.0119,33200.0
2015-02-10 12:10:00,74.18,74.38,74.18,74.37,62100.0,57.0196,57.1733,57.0196,57.1656,62100.0
2015-02-10 12:15:00,74.36,74.38,74.25,74.28,51600.0,57.158,57.1733,57.0734,57.0965,51600.0
2015-02-10 12:20:00,74.28,74.29,74.25,74.26,28400.0,57.0965,57.1041,57.0734,57.0811,28400.0
2015-02-10 12:25:00,74.26,74.29,74.19,74.19,20600.0,57.0811,57.1041,57.0273,57.0273,20600.0
2015-02-10 12:30:00,74.2,74.27,74.2,74.26,22600.0,57.035,57.0888,57.035,57.0811,22600.0
2015-02-10 12:35:00,74.25,74.33,74.23,74.32,22900.0,57.0734,57.1349,57.058,57.1272,22900.0
2015-02-10 12:40:00,74.32,74.38,74.29,74.35,23300.0,57.1272,57.1733,57.1041,57.1503,23300.0
2015-02-10 12:45:00,74.33,74.35,74.29,74.34,18200.0,57.1349,57.1503,57.1041,57.1426,18200.0
2015-02-10 12:50:00,74.34,74.35,74.28,74.3,29200.0,57.1426,57.1503,57.0965,57.1118,29200.0
2015-02-10 12:55:00,74.3,74.47,74.29,74.47,58800.0,57.1118,57.2425,57.1041,57.2425,58800.0
2015-02-10 13:00:00,74.46,74.5,74.4,74.42,36600.0,57.2348,57.2656,57.1887,57.2041,36600.0
2015-02-10 13:05:00,74.43,74.54,74.43,74.52,36400.0,57.2118,57.2963,57.2118,57.2809,36400.0
2015-02-10 13:10:00,74.51,74.58,74.5,74.53,36300.0,57.2733,57.3271,57.2656,57.2886,36300.0
2015-02-10 13:15:00,74.53,74.56,74.49,74.54,36900.0,57.2886,57.3117,57.2579,57.2963,36900.0
2015-02-10 13:20:00,74.54,74.56,74.47,74.49,43200.0,57.2963,57.3117,57.2425,57.2579,43200.0
2015-02-10 13:25:00,74.47,74.57,74.46,74.55,26400.0,57.2425,57.3194,57.2348,57.304,26400.0
2015-02-10 13:30:00,74.56,74.56,74.5,74.52,19900.0,57.3117,57.3117,57.2656,57.2809,19900.0
2015-02-10 13:35:00,74.52,74.61,74.51,74.55,33300.0,57.2809,57.3501,57.2733,57.304,33300.0
2015-02-10 13:40:00,74.55,74.55,74.43,74.45,27200.0,57.304,57.304,57.2118,57.2271,27200.0
2015-02-10 13:45:00,74.45,74.58,74.45,74.57,25300.0,57.2271,57.3271,57.2271,57.3194,25300.0
2015-02-10 13:50:00,74.57,74.62,74.51,74.54,44300.0,57.3194,57.3578,57.2733,57.2963,44300.0
2015-02-10 13:55:00,74.54,74.56,74.51,74.54,34200.0,57.2963,57.3117,57.2733,57.2963,34200.0
2015-02-10 14:00:00,74.55,74.56,74.46,74.5,51500.0,57.304,57.3117,57.2348,57.2656,51500.0
2015-02-10 14:05:00,74.5,74.57,74.49,74.57,30700.0,57.2656,57.3194,57.2579,57.3194,30700.0
2015-02-10 14:10:00,74.58,74.59,74.51,74.52,28500.0,57.3271,57.3347,57.2733,57.2809,28500.0
2015-02-10 14:15:00,74.53,74.53,74.46,74.51,37600.0,57.2886,57.2886,57.2348,57.2733,37600.0
2015-02-10 14:20:00,74.51,74.6,74.51,74.54,38600.0,57.2733,57.3424,57.2733,57.2963,38600.0
2015-02-10 14:25:00,74.55,74.65,74.54,74.63,49100.0,57.304,57.3809,57.2963,57.3655,49100.0
2015-02-10 14:30:00,74.63,74.72,74.61,74.7,70000.0,57.3655,57.4347,57.3501,57.4193,70000.0
2015-02-10 14:35:00,74.7,74.76,74.65,74.74,67900.0,57.4193,57.4654,57.3809,57.45,67900.0
2015-02-10 14:40:00,74.75,74.79,74.72,74.77,83000.0,57.4577,57.4885,57.4347,57.4731,83000.0
2015-02-10 14:45:00,74.77,74.84,74.74,74.83,42000.0,57.4731,57.5269,57.45,57.5192,42000.0
2015-02-10 14:50:00,74.82,74.83,74.77,74.82,58000.0,57.5115,57.5192,57.4731,57.5115,58000.0
2015-02-10 14:55:00,74.82,74.94,74.81,74.94,53700.0,57.5115,57.6038,57.5039,57.6038,53700.0
2015-02-10 15:00:00,74.94,74.95,74.86,74.86,70900.0,57.6038,57.6115,57.5423,57.5423,70900.0
2015-02-10 15:05:00,74.85,74.87,74.79,74.87,48400.0,57.5346,57.55,57.4885,57.55,48400.0
2015-02-10 15:10:00,74.87,74.92,74.83,74.9,63500.0,57.55,57.5884,57.5192,57.573,63500.0
2015-02-10 15:15:00,74.9,74.91,74.83,74.84,46000.0,57.573,57.5807,57.5192,57.5269,46000.0
2015-02-10 15:20:00,74.85,74.88,74.81,74.83,80900.0,57.5346,57.5577,57.5039,57.5192,80900.0
2015-02-10 15:25:00,74.83,74.96,74.81,74.95,385500.0,57.5192,57.6192,57.5039,57.6115,385500.0
2015-02-10 15:30:00,74.96,74.97,74.92,74.96,85200.0,57.6192,57.6268,57.5884,57.6192,85200.0
2015-02-10 15:35:00,74.96,74.99,74.92,74.99,102400.0,57.6192,57.6422,57.5884,57.6422,102400.0
2015-02-10 15:40:00,74.99,75.06,74.97,75.02,144500.0,57.6422,57.696,57.6268,57.6653,144500.0
2015-02-10 15:45:00,75.02,75.04,74.93,74.94,145300.0,57.6653,57.6806,57.5961,57.6038,145300.0
2015-02-10 15:50:00,74.94,74.95,74.86,74.91,110900.0,57.6038,57.6115,57.5423,57.5807,110900.0
2015-02-10 15:55:00,74.91,74.96,74.8,74.84,194600.0,57.5807,57.6192,57.4962,57.5269,194600.0
2015-02-11 09:30:00,74.9,75.02,74.7,74.96,65200.0,57.573,57.6653,57.4193,57.6192,65200.0
2015-02-11 09:35:00,74.97,74.97,74.72,74.96,36700.0,57.6268,57.6268,57.4347,57.6192,36700.0
2015-02-11 09:40:00,74.97,75.15,74.92,74.95,28800.0,57.6268,57.7652,57.5884,57.6115,28800.0
2015-02-11 09:45:00,74.96,74.97,74.88,74.93,25800.0,57.6192,57.6268,57.5577,57.5961,25800.0
2015-02-11 09:50:00,74.93,75.04,74.91,75.0,44000.0,57.5961,57.6806,57.5807,57.6499,44000.0
2015-02-11 09:55:00,75.0,75.18,75.0,75.05,42300.0,57.6499,57.7883,57.6499,57.6883,42300.0
2015-02-11 10:00:00,75.06,75.06,74.96,74.98,52500.0,57.696,57.696,57.6192,57.6345,52500.0
2015-02-11 10:05:00,74.98,74.98,74.71,74.75,45500.0,57.6345,57.6345,57.427,57.4577,45500.0
2015-02-11 10:10:00,74.75,74.88,74.75,74.81,54000.0,57.4577,57.5577,57.4577,57.5039,54000.0
2015-02-11 10:15:00,74.81,74.84,74.73,74.79,31000.0,57.5039,57.5269,57.4424,57.4885,31000.0
2015-02-11 10:20:00,74.78,74.83,74.75,74.77,77700.0,57.4808,57.5192,57.4577,57.4731,77700.0
2015-02-11 10:25:00,74.76,74.81,74.74,74.77,33600.0,57.4654,57.5039,57.45,57.4731,33600.0
2015-02-11 10:30:00,74.77,74.8,74.75,74.79,56300.0,57.4731,57.4962,57.4577,57.4885,56300.0
2015-02-11 10:35:00,74.79,74.8,74.75,74.78,29500.0,57.4885,57.4962,57.4577,57.4808,29500.0
2015-02-11 10:40:00,74.77,74.81,74.77,74.79,54800.0,57.4731,57.5039,57.4731,57.4885,54800.0
2015-02-11 10:45:00,74.8,74.8,74.74,74.75,22700.0,57.4962,57.4962,57.45,57.4577,22700.0
2015-02-11 10:50:00,74.76,74.8,74.73,74.79,23100.0,57.4654,57.4962,57.4424,57.4885,23100.0
2015-02-11 10:55:00,74.79,74.8,74.73,74.75,24900.0,57.4885,57.4962,57.4424,57.4577,24900.0
2015-02-11 11:00:00,74.75,74.81,74.74,74.76,37200.0,57.4577,57.5039,57.45,57.4654,37200.0
2015-02-11 11:05:00,74.76,74.8,74.75,74.78,59200.0,57.4654,57.4962,57.4577,57.4808,59200.0
2015-02-11 11:10:00,74.77,74.84,74.76,74.8,136800.0,57.4731,57.5269,57.4654,57.4962,136800.0
2015-02-11 11:15:00,74.8,74.81,74.77,74.77,112200.0,57.4962,57.5039,57.4731,57.4731,112200.0
2015-02-11 11:20:00,74.77,74.78,74.71,74.73,53900.0,57.4731,57.4808,57.427,57.4424,53900.0
2015-02-11 11:25:00,74.72,74.72,74.55,74.56,64600.0,57.4347,57.4347,57.304,57.3117,64600.0
2015-02-11 11:30:00,74.56,74.56,74.45,74.47,75000.0,57.3117,57.3117,57.2271,57.2425,75000.0
2015-02-11 11:35:00,74.48,74.63,74.47,74.61,33100.0,57.2502,57.3655,57.2425,57.3501,33100.0
2015-02-11 11:40:00,74.6,74.71,74.59,74.67,30800.0,57.3424,57.427,57.3347,57.3962,30800.0
2015-02-11 11:45:00,74.67,74.68,74.61,74.63,29600.0,57.3962,57.4039,57.3501,57.3655,29600.0
2015-02-11 11:50:00,74.63,74.65,74.61,74.62,35400.0,57.3655,57.3809,57.3501,57.3578,35400.0
2015-02-11 11:55:00,74.61,74.62,74.52,74.53,35700.0,57.3501,57.3578,57.2809,57.2886,35700.0
2015-02-11 12:00:00,74.53,74.53,74.25,74.28,146600.0,57.2886,57.2886,57.0734,57.0965,146600.0
2015-02-11 12:05:00,74.27,74.41,74.27,74.41,49700.0,57.0888,57.1964,57.0888,57.1964,49700.0
2015-02-11 12:10:00,74.4,74.41,74.33,74.37,59500.0,57.1887,57.1964,57.1349,57.1656,59500.0
2015-02-11 12:15:00,74.36,74.48,74.35,74.48,59200.0,57.158,57.2502,57.1503,57.2502,59200.0
2015-02-11 12:20:00,74.48,74.53,74.48,74.53,39500.0,57.2502,57.2886,57.2502,57.2886,39500.0
2015-02-11 12:25:00,74.53,74.53,74.44,74.5,32800.0,57.2886,57.2886,57.2194,57.2656,32800.0
2015-02-11 12:30:00,74.5,74.54,74.46,74.51,91900.0,57.2656,57.2963,57.2348,57.2733,91900.0
2015-02-11 12:35:00,74.52,74.52,74.45,74.47,33200.0,57.2809,57.2809,57.2271,57.2425,33200.0
2015-02-11 12:40:00,74.47,74.47,74.33,74.35,38600.0,57.2425,57.2425,57.1349,57.1503,38600.0
2015-02-11 12:45:00,74.35,74.42,74.35,74.41,36500.0,57.1503,57.2041,57.1503,57.1964,36500.0
2015-02-11 12:50:00,74.4,74.4,74.31,74.32,27100.0,57.1887,57.1887,57.1195,57.1272,27100.0
2015-02-11 12:55:00,74.32,74.32,74.2,74.23,37900.0,57.1272,57.1272,57.035,57.058,37900.0
2015-02-11 13:00:00,74.23,74.28,74.22,74.22,25800.0,57.058,57.0965,57.0503,57.0503,25800.0
2015-02-11 13:05:00,74.22,74.24,74.18,74.21,30000.0,57.0503,57.0657,57.0196,57.0427,30000.0
2015-02-11 13:10:00,74.21,74.24,74.03,74.06,36200.0,57.0427,57.0657,56.9043,56.9274,36200.0
2015-02-11 13:15:00,74.06,74.2,74.05,74.18,36900.0,56.9274,57.035,56.9197,57.0196,36900.0
2015-02-11 13:20:00,74.18,74.25,74.13,74.24,31800.0,57.0196,57.0734,56.9812,57.0657,31800.0
2015-02-11 13:25:00,74.24,74.25,74.17,74.19,17200.0,57.0657,57.0734,57.0119,57.0273,17200.0
2015-02-11 13:30:00,74.19,74.21,74.12,74.14,26900.0,57.0273,57.0427,56.9735,56.9888,26900.0
2015-02-11 13:35:00,74.13,74.21,74.12,74.2,31600.0,56.9812,57.0427,56.9735,57.035,31600.0
2015-02-11 13:40:00,74.21,74.21,74.12,74.13,31500.0,57.0427,57.0427,56.9735,56.9812,31500.0
2015-02-11 13:45:00,74.13,74.2,74.08,74.2,30800.0,56.9812,57.035,56.9427,57.035,30800.0
2015-02-11 13:50:00,74.2,74.25,74.14,74.15,41900.0,57.035,57.0734,56.9888,56.9965,41900.0
2015-02-11 13:55:00,74.14,74.2,74.04,74.19,110300.0,56.9888,57.035,56.912,57.0273,110300.0
2015-02-11 14:00:00,74.19,74.26,74.18,74.23,40900.0,57.0273,57.0811,57.0196,57.058,40900.0
2015-02-11 14:05:00,74.24,74.39,74.22,74.37,33000.0,57.0657,57.181,57.0503,57.1656,33000.0
2015-02-11 14:10:00,74.37,74.39,74.31,74.32,54500.0,57.1656,57.181,57.1195,57.1272,54500.0
2015-02-11 14:15:00,74.32,74.32,74.2,74.28,57100.0,57.1272,57.1272,57.035,57.0965,57100.0
2015-02-11 14:20:00,74.28,74.3,74.21,74.22,32700.0,57.0965,57.1118,57.0427,57.0503,32700.0
2015-02-11 14:25:00,74.22,74.23,74.1,74.22,61100.0,57.0503,57.058,56.9581,57.0503,61100.0
2015-02-11 14:30:00,74.21,74.31,74.17,74.31,30900.0,57.0427,57.1195,57.0119,57.1195,30900.0
2015-02-11 14:35:00,74.31,74.32,74.24,74.31,60400.0,57.1195,57.1272,57.0657,57.1195,60400.0
2015-02-11 14:40:00,74.31,74.36,74.24,74.25,39300.0,57.1195,57.158,57.0657,57.0734,39300.0
2015-02-11 14:45:00,74.25,74.32,74.24,74.32,74200.0,57.0734,57.1272,57.0657,57.1272,74200.0
2015-02-11 14:50:00,74.31,74.32,74.26,74.26,48000.0,57.1195,57.1272,57.0811,57.0811,48000.0
2015-02-11 14:55:00,74.27,74.28,74.24,74.26,41900.0,57.0888,57.0965,57.0657,57.0811,41900.0
2015-02-11 15:00:00,74.26,74.27,74.23,74.23,67200.0,57.0811,57.0888,57.058,57.058,67200.0
2015-02-11 15:05:00,74.24,74.27,74.23,74.26,63000.0,57.0657,57.0888,57.058,57.0811,63000.0
2015-02-11 15:10:00,74.25,74.26,74.22,74.24,67700.0,57.0734,57.0811,57.0503,57.0657,67700.0
2015-02-11 15:15:00,74.24,74.33,74.22,74.29,124800.0,57.0657,57.1349,57.0503,57.1041,124800.0
2015-02-11 15:20:00,74.29,74.39,74.28,74.37,82900.0,57.1041,57.181,57.0965,57.1656,82900.0
2015-02-11 15:25:00,74.38,74.61,74.38,74.51,143300.0,57.1733,57.3501,57.1733,57.2733,143300.0
2015-02-11 15:30:00,74.5,74.57,74.38,74.45,120200.0,57.2656,57.3194,57.1733,57.2271,120200.0
2015-02-11 15:35:00,74.45,74.52,74.41,74.43,58700.0,57.2271,57.2809,57.1964,57.2118,58700.0
2015-02-11 15:40:00,74.42,74.49,74.36,74.38,99600.0,57.2041,57.2579,57.158,57.1733,99600.0
2015-02-11 15:45:00,74.37,74.39,74.19,74.25,153500.0,57.1656,57.181,57.0273,57.0734,153500.0
2015-02-11 15:50:00,74.25,74.32,74.22,74.3,130000.0,57.0734,57.1272,57.0503,57.1118,130000.0
2015-02-11 15:55:00,74.29,74.38,74.28,74.36,233700.0,57.1041,57.1733,57.0965,57.158,233700.0
2015-02-12 09:30:00,74.81,74.98,74.68,74.88,482700.0,57.5039,57.6345,57.4039,57.5577,482700.0
2015-02-12 09:35:00,74.89,75.04,74.78,74.78,71400.0,57.5653,57.6806,57.4808,57.4808,71400.0
2015-02-12 09:40:00,74.8,74.82,74.54,74.59,86100.0,57.4962,57.5115,57.2963,57.3347,86100.0
2015-02-12 09:45:00,74.58,74.82,74.58,74.75,45100.0,57.3271,57.5115,57.3271,57.4577,45100.0
2015-02-12 09:50:00,74.76,74.8,74.69,74.72,31600.0,57.4654,57.4962,57.4116,57.4347,31600.0
2015-02-12 09:55:00,74.74,74.87,74.71,74.84,31300.0,57.45,57.55,57.427,57.5269,31300.0
2015-02-12 10:00:00,74.85,74.85,74.75,74.83,48800.0,57.5346,57.5346,57.4577,57.5192,48800.0
2015-02-12 10:05:00,74.83,74.91,74.81,74.9,81400.0,57.5192,57.5807,57.5039,57.573,81400.0
2015-02-12 10:10:00,74.91,74.96,74.81,74.81,71600.0,57.5807,57.6192,57.5039,57.5039,71600.0
2015-02-12 10:15:00,74.82,74.86,74.79,74.82,28700.0,57.5115,57.5423,57.4885,57.5115,28700.0
2015-02-12 10:20:00,74.81,74.86,74.68,74.7,32700.0,57.5039,57.5423,57.4039,57.4193,32700.0
2015-02-12 10:25:00,74.72,74.78,74.71,74.73,28700.0,57.4347,57.4808,57.427,57.4424,28700.0
2015-02-12 10:30:00,74.73,74.82,74.71,74.8,27900.0,57.4424,57.5115,57.427,57.4962,27900.0
2015-02-12 10:35:00,74.79,74.82,74.72,74.79,27500.0,57.4885,57.5115,57.4347,57.4885,27500.0
2015-02-12 10:40:00,74.78,74.83,74.72,74.78,50700.0,57.4808,57.5192,57.4347,57.4808,50700.0
2015-02-12 10:45:00,74.78,74.86,74.76,74.77,28100.0,57.4808,57.5423,57.4654,57.4731,28100.0
2015-02-12 10:50:00,74.78,74.82,74.67,74.7,32700.0,57.4808,57.5115,57.3962,57.4193,32700.0
2015-02-12 10:55:00,74.7,74.74,74.64,74.68,29700.0,57.4193,57.45,57.3732,57.4039,29700.0
2015-02-12 11:00:00,74.69,74.7,74.61,74.69,32200.0,57.4116,57.4193,57.3501,57.4116,32200.0
2015-02-12 11:05:00,74.7,74.72,74.61,74.63,36300.0,57.4193,57.4347,57.3501,57.3655,36300.0
2015-02-12 11:10:00,74.62,74.66,74.55,74.61,57900.0,57.3578,57.3886,57.304,57.3501,57900.0
2015-02-12 11:15:00,74.61,74.62,74.41,74.47,52000.0,57.3501,57.3578,57.1964,57.2425,52000.0
2015-02-12 11:20:00,74.47,74.47,74.31,74.34,52600.0,57.2425,57.2425,57.1195,57.1426,52600.0
2015-02-12 11:25:00,74.34,74.36,74.3,74.33,63100.0,57.1426,57.158,57.1118,57.1349,63100.0
2015-02-12 11:30:00,74.35,74.48,74.33,74.42,43500.0,57.1503,57.2502,57.1349,57.2041,43500.0
2015-02-12 11:35:00,74.42,74.46,74.38,74.38,43900.0,57.2041,57.2348,57.1733,57.1733,43900.0
2015-02-12 11:40:00,74.37,74.38,74.31,74.38,58400.0,57.1656,57.1733,57.1195,57.1733,58400.0
2015-02-12 11:45:00,74.38,74.53,74.36,74.53,49900.0,57.1733,57.2886,57.158,57.2886,49900.0
2015-02-12 11:50:00,74.54,74.7,74.51,74.63,32300.0,57.2963,57.4193,57.2733,57.3655,32300.0
2015-02-12 11:55:00,74.62,74.62,74.53,74.55,20200.0,57.3578,57.3578,57.2886,57.304,20200.0
2015-02-12 12:00:00,74.55,74.61,74.54,74.59,39700.0,57.304,57.3501,57.2963,57.3347,39700.0
2015-02-12 12:05:00,74.59,74.6,74.55,74.59,53000.0,57.3347,57.3424,57.304,57.3347,53000.0
2015-02-12 12:10:00,74.59,74.65,74.57,74.58,56800.0,57.3347,57.3809,57.3194,57.3271,56800.0
2015-02-12 12:15:00,74.59,74.65,74.55,74.65,62600.0,57.3347,57.3809,57.304,57.3809,62600.0
2015-02-12 12:20:00,74.65,74.67,74.61,74.67,33900.0,57.3809,57.3962,57.3501,57.3962,33900.0
2015-02-12 12:25:00,74.67,74.68,74.63,74.67,46000.0,57.3962,57.4039,57.3655,57.3962,46000.0
2015-02-12 12:30:00,74.67,74.76,74.67,74.72,24400.0,57.3962,57.4654,57.3962,57.4347,24400.0
2015-02-12 12:35:00,74.72,74.78,74.7,74.76,23100.0,57.4347,57.4808,57.4193,57.4654,23100.0
2015-02-12 12:40:00,74.77,74.79,74.71,74.73,37600.0,57.4731,57.4885,57.427,57.4424,37600.0
2015-02-12 12:45:00,74.74,74.75,74.63,74.65,61200.0,57.45,57.4577,57.3655,57.3809,61200.0
2015-02-12 12:50:00,74.65,74.75,74.65,74.74,36600.0,57.3809,57.4577,57.3809,57.45,36600.0
2015-02-12 12:55:00,74.75,74.75,74.71,74.74,27600.0,57.4577,57.4577,57.427,57.45,27600.0
2015-02-12 13:00:00,74.75,74.75,74.65,74.66,34500.0,57.4577,57.4577,57.3809,57.3886,34500.0
2015-02-12 13:05:00,74.66,74.72,74.66,74.66,37700.0,57.3886,57.4347,57.3886,57.3886,37700.0
2015-02-12 13:10:00,74.65,74.73,74.64,74.67,26200.0,57.3809,57.4424,57.3732,57.3962,26200.0
2015-02-12 13:15:00,74.68,74.74,74.68,74.72,16700.0,57.4039,57.45,57.4039,57.4347,16700.0
2015-02-12 13:20:00,74.72,74.76,74.66,74.7,35000.0,57.4347,57.4654,57.3886,57.4193,35000.0
2015-02-12 13:25:00,74.71,74.76,74.66,74.67,31200.0,57.427,57.4654,57.3886,57.3962,31200.0
2015-02-12 13:30:00,74.67,74.77,74.66,74.74,21200.0,57.3962,57.4731,57.3886,57.45,21200.0
2015-02-12 13:35:00,74.74,74.75,74.7,74.74,39700.0,57.45,57.4577,57.4193,57.45,39700.0
2015-02-12 13:40:00,74.75,74.78,74.72,74.74,67600.0,57.4577,57.4808,57.4347,57.45,67600.0
2015-02-12 13:45:00,74.74,74.78,74.73,74.74,100100.0,57.45,57.4808,57.4424,57.45,100100.0
2015-02-12 13:50:00,74.73,74.76,74.73,74.74,48000.0,57.4424,57.4654,57.4424,57.45,48000.0
2015-02-12 13:55:00,74.73,74.78,74.73,74.76,90900.0,57.4424,57.4808,57.4424,57.4654,90900.0
2015-02-12 14:00:00,74.75,74.78,74.72,74.72,30200.0,57.4577,57.4808,57.4347,57.4347,30200.0
2015-02-12 14:05:00,74.72,74.75,74.71,74.74,31600.0,57.4347,57.4577,57.427,57.45,31600.0
2015-02-12 14:10:00,74.74,74.75,74.7,74.71,32700.0,57.45,57.4577,57.4193,57.427,32700.0
2015-02-12 14:15:00,74.71,74.71,74.65,74.67,28700.0,57.427,57.427,57.3809,57.3962,28700.0
2015-02-12 14:20:00,74.68,74.75,74.66,74.75,25400.0,57.4039,57.4577,57.3886,57.4577,25400.0
2015-02-12 14:25:00,74.74,74.76,74.73,74.73,38600.0,57.45,57.4654,57.4424,57.4424,38600.0
2015-02-12 14:30:00,74.73,74.77,74.71,74.76,45300.0,57.4424,57.4731,57.427,57.4654,45300.0
2015-02-12 14:35:00,74.77,74.8,74.74,74.75,30000.0,57.4731,57.4962,57.45,57.4577,30000.0
2015-02-12 14:40:00,74.75,74.83,74.74,74.81,39000.0,57.4577,57.5192,57.45,57.5039,39000.0
2015-02-12 14:45:00,74.8,74.81,74.73,74.74,43700.0,57.4962,57.5039,57.4424,57.45,43700.0
2015-02-12 14:50:00,74.75,74.76,74.73,74.74,37800.0,57.4577,57.4654,57.4424,57.45,37800.0
2015-02-12 14:55:00,74.74,74.75,74.71,74.71,89200.0,57.45,57.4577,57.427,57.427,89200.0
2015-02-12 15:00:00,74.72,74.79,74.68,74.73,102400.0,57.4347,57.4885,57.4039,57.4424,102400.0
2015-02-12 15:05:00,74.73,74.82,74.72,74.78,136500.0,57.4424,57.5115,57.4347,57.4808,136500.0
2015-02-12 15:10:00,74.79,74.84,74.77,74.79,54900.0,57.4885,57.5269,57.4731,57.4885,54900.0
2015-02-12 15:15:00,74.79,74.88,74.79,74.87,77000.0,57.4885,57.5577,57.4885,57.55,77000.0
2015-02-12 15:20:00,74.87,74.9,74.76,74.76,96500.0,57.55,57.573,57.4654,57.4654,96500.0
2015-02-12 15:25:00,74.76,74.79,74.73,74.76,56200.0,57.4654,57.4885,57.4424,57.4654,56200.0
2015-02-12 15:30:00,74.75,74.8,74.74,74.8,83400.0,57.4577,57.4962,57.45,57.4962,83400.0
2015-02-12 15:35:00,74.8,74.87,74.79,74.8,71900.0,57.4962,57.55,57.4885,57.4962,71900.0
2015-02-12 15:40:00,74.81,74.92,74.8,74.91,91800.0,57.5039,57.5884,57.4962,57.5807,91800.0
2015-02-12 15:45:00,74.9,74.98,74.87,74.95,156800.0,57.573,57.6345,57.55,57.6115,156800.0
2015-02-12 15:50:00,74.94,74.95,74.9,74.91,106800.0,57.6038,57.6115,57.573,57.5807,106800.0
2015-02-12 15:55:00,74.9,74.96,74.86,74.93,206800.0,57.573,57.6192,57.5423,57.5961,206800.0
2015-02-13 09:30:00,74.46,74.46,73.73,74.15,416800.0,57.2348,57.2348,56.6737,56.9965,416800.0
2015-02-13 09:35:00,74.14,74.66,74.05,74.45,322400.0,56.9888,57.3886,56.9197,57.2271,322400.0
2015-02-13 09:40:00,74.46,74.52,74.21,74.44,217700.0,57.2348,57.2809,57.0427,57.2194,217700.0
2015-02-13 09:45:00,74.45,74.57,74.42,74.5,28700.0,57.2271,57.3194,57.2041,57.2656,28700.0
2015-02-13 09:50:00,74.5,74.5,74.24,74.4,256900.0,57.2656,57.2656,57.0657,57.1887,256900.0
2015-02-13 09:55:00,74.39,74.49,74.33,74.35,109900.0,57.181,57.2579,57.1349,57.1503,109900.0
2015-02-13 10:00:00,74.35,74.42,74.23,74.25,132100.0,57.1503,57.2041,57.058,57.0734,132100.0
2015-02-13 10:05:00,74.24,74.35,74.19,74.3,165800.0,57.0657,57.1503,57.0273,57.1118,165800.0
2015-02-13 10:10:00,74.3,74.52,74.29,74.49,104100.0,57.1118,57.2809,57.1041,57.2579,104100.0
2015-02-13 10:15:00,74.47,74.54,74.46,74.49,44400.0,57.2425,57.2963,57.2348,57.2579,44400.0
2015-02-13 10:20:00,74.49,74.57,74.45,74.51,78100.0,57.2579,57.3194,57.2271,57.2733,78100.0
2015-02-13 10:25:00,74.51,74.66,74.49,74.66,441500.0,57.2733,57.3886,57.2579,57.3886,441500.0
2015-02-13 10:30:00,74.66,74.81,74.61,74.71,101600.0,57.3886,57.5039,57.3501,57.427,101600.0
2015-02-13 10:35:00,74.7,74.84,74.69,74.82,555100.0,57.4193,57.5269,57.4116,57.5115,555100.0
2015-02-13 10:40:00,74.83,74.84,74.66,74.71,46000.0,57.5192,57.5269,57.3886,57.427,46000.0
2015-02-13 10:45:00,74.71,74.78,74.68,74.72,32100.0,57.427,57.4808,57.4039,57.4347,32100.0
2015-02-13 10:50:00,74.72,74.91,74.72,74.89,68200.0,57.4347,57.5807,57.4347,57.5653,68200.0
2015-02-13 10:55:00,74.9,74.98,74.89,74.96,48700.0,57.573,57.6345,57.5653,57.6192,48700.0
2015-02-13 11:00:00,74.97,74.99,74.84,74.84,59300.0,57.6268,57.6422,57.5269,57.5269,59300.0
2015-02-13 11:05:00,74.84,74.84,74.74,74.8,51300.0,57.5269,57.5269,57.45,57.4962,51300.0
2015-02-13 11:10:00,74.8,74.96,74.79,74.91,52600.0,57.4962,57.6192,57.4885,57.5807,52600.0
2015-02-13 11:15:00,74.92,75.0,74.9,74.97,628300.0,57.5884,57.6499,57.573,57.6268,628300.0
2015-02-13 11:20:00,74.98,75.0,74.95,74.99,40100.0,57.6345,57.6499,57.6115,57.6422,40100.0
2015-02-13 11:25:00,74.99,75.0,74.95,74.99,46200.0,57.6422,57.6499,57.6115,57.6422,46200.0
2015-02-13 11:30:00,74.99,75.1,74.99,75.08,137500.0,57.6422,57.7268,57.6422,57.7114,137500.0
2015-02-13 11:35:00,75.09,75.09,74.96,75.01,37100.0,57.7191,57.7191,57.6192,57.6576,37100.0
2015-02-13 11:40:00,75.02,75.03,74.92,74.95,57200.0,57.6653,57.673,57.5884,57.6115,57200.0
2015-02-13 11:45:00,74.95,74.96,74.86,74.9,26300.0,57.6115,57.6192,57.5423,57.573,26300.0
2015-02-13 11:50:00,74.91,75.1,74.9,75.08,35300.0,57.5807,57.7268,57.573,57.7114,35300.0
2015-02-13 11:55:00,75.07,75.09,74.99,75.0,48000.0,57.7037,57.7191,57.6422,57.6499,48000.0
2015-02-13 12:00:00,75.0,75.01,74.98,74.98,53500.0,57.6499,57.6576,57.6345,57.6345,53500.0
2015-02-13 12:05:00,74.98,75.0,74.95,74.99,40300.0,57.6345,57.6499,57.6115,57.6422,40300.0
2015-02-13 12:10:00,74.99,75.0,74.93,74.93,37500.0,57.6422,57.6499,57.5961,57.5961,37500.0
2015-02-13 12:15:00,74.94,74.95,74.85,74.85,37000.0,57.6038,57.6115,57.5346,57.5346,37000.0
2015-02-13 12:20:00,74.85,74.97,74.8,74.97,359500.0,57.5346,57.6268,57.4962,57.6268,359500.0
2015-02-13 12:25:00,74.97,75.07,74.97,75.07,30000.0,57.6268,57.7037,57.6268,57.7037,30000.0
2015-02-13 12:30:00,75.07,75.16,75.05,75.14,50400.0,57.7037,57.7729,57.6883,57.7575,50400.0
2015-02-13 12:35:00,75.15,75.15,74.93,74.93,40400.0,57.7652,57.7652,57.5961,57.5961,40400.0
2015-02-13 12:40:00,74.93,74.94,74.89,74.89,37200.0,57.5961,57.6038,57.5653,57.5653,37200.0
2015-02-13 12:45:00,74.89,74.91,74.83,74.86,22700.0,57.5653,57.5807,57.5192,57.5423,22700.0
2015-02-13 12:50:00,74.86,74.86,74.73,74.75,35000.0,57.5423,57.5423,57.4424,57.4577,35000.0
2015-02-13 12:55:00,74.75,74.77,74.7,74.71,24600.0,57.4577,57.4731,57.4193,57.427,24600.0
2015-02-13 13:00:00,74.71,74.83,74.71,74.76,91000.0,57.427,57.5192,57.427,57.4654,91000.0
2015-02-13 13:05:00,74.77,74.85,74.74,74.82,42400.0,57.4731,57.5346,57.45,57.5115,42400.0
2015-02-13 13:10:00,74.82,74.84,74.75,74.75,36200.0,57.5115,57.5269,57.4577,57.4577,36200.0
2015-02-13 13:15:00,74.76,74.83,74.75,74.79,26800.0,57.4654,57.5192,57.4577,57.4885,26800.0
2015-02-13 13:20:00,74.8,74.8,74.68,74.72,35600.0,57.4962,57.4962,57.4039,57.4347,35600.0
2015-02-13 13:25:00,74.72,74.74,74.67,74.69,52100.0,57.4347,57.45,57.3962,57.4116,52100.0
2015-02-13 13:30:00,74.69,74.71,74.58,74.59,82500.0,57.4116,57.427,57.3271,57.3347,82500.0
2015-02-13 13:35:00,74.59,74.75,74.58,74.74,51700.0,57.3347,57.4577,57.3271,57.45,51700.0
2015-02-13 13:40:00,74.73,74.73,74.54,74.59,99000.0,57.4424,57.4424,57.2963,57.3347,99000.0
2015-02-13 13:45:00,74.59,74.63,74.58,74.61,50400.0,57.3347,57.3655,57.3271,57.3501,50400.0
2015-02-13 13:50:00,74.61,74.65,74.56,74.65,45400.0,57.3501,57.3809,57.3117,57.3809,45400.0
2015-02-13 13:55:00,74.65,74.73,74.6,74.71,36400.0,57.3809,57.4424,57.3424,57.427,36400.0
2015-02-13 14:00:00,74.71,74.71,74.6,74.62,38300.0,57.427,57.427,57.3424,57.3578,38300.0
2015-02-13 14:05:00,74.62,74.64,74.58,74.59,84500.0,57.3578,57.3732,57.3271,57.3347,84500.0
2015-02-13 14:10:00,74.59,74.66,74.58,74.58,73900.0,57.3347,57.3886,57.3271,57.3271,73900.0
2015-02-13 14:15:00,74.58,74.7,74.57,74.66,104200.0,57.3271,57.4193,57.3194,57.3886,104200.0
2015-02-13 14:20:00,74.66,74.71,74.64,74.7,53000.0,57.3886,57.427,57.3732,57.4193,53000.0
2015-02-13 14:25:00,74.7,74.73,74.67,74.69,53200.0,57.4193,57.4424,57.3962,57.4116,53200.0
2015-02-13 14:30:00,74.69,74.81,74.68,74.81,52900.0,57.4116,57.5039,57.4039,57.5039,52900.0
2015-02-13 14:35:00,74.81,74.85,74.79,74.8,42900.0,57.5039,57.5346,57.4885,57.4962,42900.0
2015-02-13 14:40:00,74.79,74.89,74.79,74.84,34700.0,57.4885,57.5653,57.4885,57.5269,34700.0
2015-02-13 14:45:00,74.85,74.99,74.83,74.96,64100.0,57.5346,57.6422,57.5192,57.6192,64100.0
2015-02-13 14:50:00,74.97,74.97,74.87,74.96,29800.0,57.6268,57.6268,57.55,57.6192,29800.0
2015-02-13 14:55:00,74.95,75.02,74.94,75.0,37100.0,57.6115,57.6653,57.6038,57.6499,37100.0
2015-02-13 15:00:00,75.0,75.0,74.83,74.84,46800.0,57.6499,57.6499,57.5192,57.5269,46800.0
2015-02-13 15:05:00,74.84,74.97,74.84,74.9,65000.0,57.5269,57.6268,57.5269,57.573,65000.0
2015-02-13 15:10:00,74.9,74.98,74.9,74.96,50600.0,57.573,57.6345,57.573,57.6192,50600.0
2015-02-13 15:15:00,74.97,75.0,74.9,74.97,73300.0,57.6268,57.6499,57.573,57.6268,73300.0
2015-02-13 15:20:00,74.97,74.98,74.91,74.97,58500.0,57.6268,57.6345,57.5807,57.6268,58500.0
2015-02-13 15:25:00,74.98,75.01,74.94,75.01,70600.0,57.6345,57.6576,57.6038,57.6576,70600.0
2015-02-13 15:30:00,75.01,75.03,74.95,74.97,85000.0,57.6576,57.673,57.6115,57.6268,85000.0
2015-02-13 15:35:00,74.96,75.01,74.91,74.92,96000.0,57.6192,57.6576,57.5807,57.5884,96000.0
2015-02-13 15:40:00,74.92,75.01,74.89,75.01,115800.0,57.5884,57.6576,57.5653,57.6576,115800.0
2015-02-13 15:45:00,75.0,75.23,74.99,75.22,248800.0,57.6499,57.8267,57.6422,57.819,248800.0
2015-02-13 15:50:00,75.22,75.23,75.14,75.18,143800.0,57.819,57.8267,57.7575,57.7883,143800.0
2015-02-13 15:55:00,75.17,75.28,75.17,75.25,386500.0,57.7806,57.8651,57.7806,57.8421,386500.0
2015-02-17 09:30:00,76.54,77.23,76.33,77.02,701500.0,58.8336,59.364,58.6722,59.2026,701500.0
2015-02-17 09:35:00,77.01,77.41,77.0,77.19,703100.0,59.1949,59.5024,59.1872,59.3333,703100.0
2015-02-17 09:40:00,77.19,77.23,76.92,77.03,180000.0,59.3333,59.364,59.1257,59.2103,180000.0
2015-02-17 09:45:00,77.05,77.12,76.91,77.05,294800.0,59.2257,59.2795,59.1181,59.2257,294800.0
2015-02-17 09:50:00,77.05,77.28,76.95,76.98,186400.0,59.2257,59.4025,59.1488,59.1719,186400.0
2015-02-17 09:55:00,76.99,77.01,76.56,76.92,266700.0,59.1795,59.1949,58.849,59.1257,266700.0
2015-02-17 10:00:00,76.92,76.98,76.83,76.98,107400.0,59.1257,59.1719,59.0566,59.1719,107400.0
2015-02-17 10:05:00,76.98,77.01,76.92,77.01,375800.0,59.1719,59.1949,59.1257,59.1949,375800.0
2015-02-17 10:10:00,77.01,77.11,77.0,77.05,144700.0,59.1949,59.2718,59.1872,59.2257,144700.0
2015-02-17 10:15:00,77.04,77.31,76.89,77.1,196200.0,59.218,59.4255,59.1027,59.2641,196200.0
2015-02-17 10:20:00,77.11,77.17,76.93,77.06,65300.0,59.2718,59.3179,59.1334,59.2334,65300.0
2015-02-17 10:25:00,77.07,77.2,76.98,77.12,111800.0,59.241,59.341,59.1719,59.2795,111800.0
2015-02-17 10:30:00,77.13,77.4,77.12,77.4,242200.0,59.2872,59.4947,59.2795,59.4947,242200.0
2015-02-17 10:35:00,77.4,77.74,77.35,77.63,417900.0,59.4947,59.756,59.4563,59.6715,417900.0
2015-02-17 10:40:00,77.64,77.77,77.6,77.62,170400.0,59.6792,59.7791,59.6484,59.6638,170400.0
2015-02-17 10:45:00,77.62,77.7,77.43,77.7,93500.0,59.6638,59.7253,59.5178,59.7253,93500.0
2015-02-17 10:50:00,77.69,77.7,77.58,77.58,235200.0,59.7176,59.7253,59.6331,59.6331,235200.0
2015-02-17 10:55:00,77.59,77.63,77.53,77.58,95200.0,59.6407,59.6715,59.5946,59.6331,95200.0
2015-02-17 11:00:00,77.58,77.6,77.49,77.56,108600.0,59.6331,59.6484,59.5639,59.6177,108600.0
2015-02-17 11:05:00,77.56,77.64,77.53,77.59,93100.0,59.6177,59.6792,59.5946,59.6407,93100.0
2015-02-17 11:10:00,77.59,77.64,77.51,77.57,183600.0,59.6407,59.6792,59.5793,59.6254,183600.0
2015-02-17 11:15:00,77.58,77.64,77.56,77.61,83600.0,59.6331,59.6792,59.6177,59.6561,83600.0
2015-02-17 11:20:00,77.6,77.64,77.58,77.59,201500.0,59.6484,59.6792,59.6331,59.6407,201500.0
2015-02-17 11:25:00,77.59,77.63,77.58,77.62,75200.0,59.6407,59.6715,59.6331,59.6638,75200.0
2015-02-17 11:30:00,77.62,77.62,77.49,77.6,106600.0,59.6638,59.6638,59.5639,59.6484,106600.0
2015-02-17 11:35:00,77.59,77.72,77.55,77.58,182100.0,59.6407,59.7407,59.61,59.6331,182100.0
2015-02-17 11:40:00,77.58,77.65,77.58,77.62,106200.0,59.6331,59.6869,59.6331,59.6638,106200.0
2015-02-17 11:45:00,77.62,77.77,77.62,77.73,130800.0,59.6638,59.7791,59.6638,59.7484,130800.0
2015-02-17 11:50:00,77.73,77.75,77.64,77.71,126400.0,59.7484,59.7637,59.6792,59.733,126400.0
2015-02-17 11:55:00,77.71,77.74,77.68,77.69,120900.0,59.733,59.756,59.7099,59.7176,120900.0
2015-02-17 12:00:00,77.69,77.72,77.67,77.72,91400.0,59.7176,59.7407,59.7022,59.7407,91400.0
2015-02-17 12:05:00,77.71,77.82,77.71,77.78,99800.0,59.733,59.8175,59.733,59.7868,99800.0
2015-02-17 12:10:00,77.79,77.79,77.69,77.7,119500.0,59.7945,59.7945,59.7176,59.7253,119500.0
2015-02-17 12:15:00,77.7,77.77,77.69,77.77,112700.0,59.7253,59.7791,59.7176,59.7791,112700.0
2015-02-17 12:20:00,77.77,77.79,77.74,77.77,83900.0,59.7791,59.7945,59.756,59.7791,83900.0
2015-02-17 12:25:00,77.77,77.89,77.76,77.88,214900.0,59.7791,59.8713,59.7714,59.8637,214900.0
2015-02-17 12:30:00,77.88,77.9,77.79,77.8,129500.0,59.8637,59.879,59.7945,59.8022,129500.0
2015-02-17 12:35:00,77.8,77.85,77.79,77.84,50000.0,59.8022,59.8406,59.7945,59.8329,50000.0
2015-02-17 12:40:00,77.84,77.86,77.82,77.85,45900.0,59.8329,59.8483,59.8175,59.8406,45900.0
2015-02-17 12:45:00,77.84,77.93,77.84,77.9,83200.0,59.8329,59.9021,59.8329,59.879,83200.0
2015-02-17 12:50:00,77.89,77.98,77.89,77.98,97600.0,59.8713,59.9405,59.8713,59.9405,97600.0
2015-02-17 12:55:00,77.98,78.08,77.97,78.01,186200.0,59.9405,60.0174,59.9328,59.9636,186200.0
2015-02-17 13:00:00,78.02,78.04,77.9,78.03,86700.0,59.9713,59.9866,59.879,59.979,86700.0
2015-02-17 13:05:00,78.04,78.07,77.96,78.01,107000.0,59.9866,60.0097,59.9252,59.9636,107000.0
2015-02-17 13:10:00,78.02,78.05,77.97,78.0,81700.0,59.9713,59.9943,59.9328,59.9559,81700.0
2015-02-17 13:15:00,77.99,78.03,77.98,78.01,66200.0,59.9482,59.979,59.9405,59.9636,66200.0
2015-02-17 13:20:00,78.01,78.15,77.99,78.07,78600.0,59.9636,60.0712,59.9482,60.0097,78600.0
2015-02-17 13:25:00,78.08,78.25,78.08,78.25,83200.0,60.0174,60.1481,60.0174,60.1481,83200.0
2015-02-17 13:30:00,78.25,78.3,78.16,78.28,84000.0,60.1481,60.1865,60.0789,60.1711,84000.0
2015-02-17 13:35:00,78.27,78.28,78.18,78.21,91900.0,60.1634,60.1711,60.0943,60.1173,91900.0
2015-02-17 13:40:00,78.22,78.22,78.18,78.19,59500.0,60.125,60.125,60.0943,60.1019,59500.0
2015-02-17 13:45:00,78.2,78.2,77.95,78.0,355200.0,60.1096,60.1096,59.9175,59.9559,355200.0
2015-02-17 13:50:00,78.0,78.05,77.94,78.03,134000.0,59.9559,59.9943,59.9098,59.979,134000.0
2015-02-17 13:55:00,78.03,78.1,78.01,78.04,74800.0,59.979,60.0328,59.9636,59.9866,74800.0
2015-02-17 14:00:00,78.05,78.09,77.91,77.92,197800.0,59.9943,60.0251,59.8867,59.8944,197800.0
2015-02-17 14:05:00,77.92,78.02,77.83,77.98,79600.0,59.8944,59.9713,59.8252,59.9405,79600.0
2015-02-17 14:10:00,77.97,77.98,77.88,77.89,113100.0,59.9328,59.9405,59.8637,59.8713,113100.0
2015-02-17 14:15:00,77.89,77.98,77.85,77.97,89600.0,59.8713,59.9405,59.8406,59.9328,89600.0
2015-02-17 14:20:00,77.96,78.09,77.93,78.09,132800.0,59.9252,60.0251,59.9021,60.0251,132800.0
2015-02-17 14:25:00,78.09,78.1,77.98,78.01,49700.0,60.0251,60.0328,59.9405,59.9636,49700.0
2015-02-17 14:30:00,78.01,78.06,77.94,78.04,87400.0,59.9636,60.002,59.9098,59.9866,87400.0
2015-02-17 14:35:00,78.05,78.08,78.0,78.08,134000.0,59.9943,60.0174,59.9559,60.0174,134000.0
2015-02-17 14:40:00,78.07,78.1,78.0,78.03,72300.0,60.0097,60.0328,59.9559,59.979,72300.0
2015-02-17 14:45:00,78.03,78.05,77.97,78.05,80200.0,59.979,59.9943,59.9328,59.9943,80200.0
2015-02-17 14:50:00,78.05,78.05,77.93,77.93,68600.0,59.9943,59.9943,59.9021,59.9021,68600.0
2015-02-17 14:55:00,77.93,78.01,77.92,77.92,88700.0,59.9021,59.9636,59.8944,59.8944,88700.0
2015-02-17 15:00:00,77.92,78.01,77.88,78.01,115800.0,59.8944,59.9636,59.8637,59.9636,115800.0
2015-02-17 15:05:00,78.01,78.03,77.97,78.02,93900.0,59.9636,59.979,59.9328,59.9713,93900.0
2015-02-17 15:10:00,78.01,78.05,77.99,78.01,182900.0,59.9636,59.9943,59.9482,59.9636,182900.0
2015-02-17 15:15:00,78.01,78.04,77.99,77.99,79800.0,59.9636,59.9866,59.9482,59.9482,79800.0
2015-02-17 15:20:00,78.0,78.05,77.99,78.02,148200.0,59.9559,59.9943,59.9482,59.9713,148200.0
2015-02-17 15:25:00,78.02,78.08,78.0,78.08,117600.0,59.9713,60.0174,59.9559,60.0174,117600.0
2015-02-17 15:30:00,78.08,78.08,77.77,77.77,164100.0,60.0174,60.0174,59.7791,59.7791,164100.0
2015-02-17 15:35:00,77.77,77.87,77.65,77.85,171200.0,59.7791,59.856,59.6869,59.8406,171200.0
2015-02-17 15:40:00,77.86,78.1,77.85,77.96,203800.0,59.8483,60.0328,59.8406,59.9252,203800.0
2015-02-17 15:45:00,77.95,77.97,77.83,77.96,206500.0,59.9175,59.9328,59.8252,59.9252,206500.0
2015-02-17 15:50:00,77.96,77.98,77.9,77.95,255800.0,59.9252,59.9405,59.879,59.9175,255800.0
2015-02-17 15:55:00,77.94,78.09,77.93,78.04,373200.0,59.9098,60.0251,59.9021,59.9866,373200.0
2015-02-18 09:30:00,78.0,78.24,77.97,78.12,342600.0,59.9559,60.1404,59.9328,60.0481,342600.0
2015-02-18 09:35:00,78.13,78.17,77.99,78.05,123700.0,60.0558,60.0866,59.9482,59.9943,123700.0
2015-02-18 09:40:00,78.05,78.12,77.97,78.0,112300.0,59.9943,60.0481,59.9328,59.9559,112300.0
2015-02-18 09:45:00,78.0,78.08,77.99,78.0,128500.0,59.9559,60.0174,59.9482,59.9559,128500.0
2015-02-18 09:50:00,78.0,78.33,78.0,78.31,129100.0,59.9559,60.2096,59.9559,60.1942,129100.0
2015-02-18 09:55:00,78.31,78.38,78.29,78.32,87800.0,60.1942,60.248,60.1788,60.2019,87800.0
2015-02-18 10:00:00,78.32,78.35,78.08,78.16,78600.0,60.2019,60.2249,60.0174,60.0789,78600.0
2015-02-18 10:05:00,78.16,78.18,78.1,78.16,62200.0,60.0789,60.0943,60.0328,60.0789,62200.0
2015-02-18 10:10:00,78.15,78.25,78.11,78.23,88600.0,60.0712,60.1481,60.0405,60.1327,88600.0
2015-02-18 10:15:00,78.23,78.24,78.12,78.2,88900.0,60.1327,60.1404,60.0481,60.1096,88900.0
2015-02-18 10:20:00,78.21,78.24,78.1,78.1,108600.0,60.1173,60.1404,60.0328,60.0328,108600.0
2015-02-18 10:25:00,78.09,78.15,78.03,78.11,222100.0,60.0251,60.0712,59.979,60.0405,222100.0
2015-02-18 10:30:00,78.12,78.16,78.08,78.12,46300.0,60.0481,60.0789,60.0174,60.0481,46300.0
2015-02-18 10:35:00,78.13,78.16,78.09,78.15,70800.0,60.0558,60.0789,60.0251,60.0712,70800.0
2015-02-18 10:40:00,78.16,78.18,78.11,78.11,81300.0,60.0789,60.0943,60.0405,60.0405,81300.0
2015-02-18 10:45:00,78.11,78.17,78.1,78.15,131100.0,60.0405,60.0866,60.0328,60.0712,131100.0
2015-02-18 10:50:00,78.14,78.16,78.11,78.14,83900.0,60.0635,60.0789,60.0405,60.0635,83900.0
2015-02-18 10:55:00,78.15,78.28,78.14,78.28,90600.0,60.0712,60.1711,60.0635,60.1711,90600.0
2015-02-18 11:00:00,78.27,78.33,78.22,78.28,66500.0,60.1634,60.2096,60.125,60.1711,66500.0
2015-02-18 11:05:00,78.27,78.27,78.22,78.23,27800.0,60.1634,60.1634,60.125,60.1327,27800.0
2015-02-18 11:10:00,78.23,78.25,78.16,78.17,66800.0,60.1327,60.1481,60.0789,60.0866,66800.0
2015-02-18 11:15:00,78.16,78.17,78.14,78.14,46300.0,60.0789,60.0866,60.0635,60.0635,46300.0
2015-02-18 11:20:00,78.14,78.2,78.14,78.18,61100.0,60.0635,60.1096,60.0635,60.0943,61100.0
2015-02-18 11:25:00,78.18,78.18,78.14,78.16,103400.0,60.0943,60.0943,60.0635,60.0789,103400.0
2015-02-18 11:30:00,78.16,78.2,78.14,78.15,48900.0,60.0789,60.1096,60.0635,60.0712,48900.0
2015-02-18 11:35:00,78.16,78.19,78.09,78.11,76700.0,60.0789,60.1019,60.0251,60.0405,76700.0
2015-02-18 11:40:00,78.11,78.11,78.05,78.09,45300.0,60.0405,60.0405,59.9943,60.0251,45300.0
2015-02-18 11:45:00,78.09,78.13,78.05,78.06,40200.0,60.0251,60.0558,59.9943,60.002,40200.0
2015-02-18 11:50:00,78.06,78.12,78.05,78.11,21700.0,60.002,60.0481,59.9943,60.0405,21700.0
2015-02-18 11:55:00,78.11,78.12,78.09,78.12,104700.0,60.0405,60.0481,60.0251,60.0481,104700.0
2015-02-18 12:00:00,78.11,78.22,78.11,78.21,71400.0,60.0405,60.125,60.0405,60.1173,71400.0
2015-02-18 12:05:00,78.22,78.35,78.21,78.31,49700.0,60.125,60.2249,60.1173,60.1942,49700.0
2015-02-18 12:10:00,78.31,78.32,78.26,78.26,49300.0,60.1942,60.2019,60.1558,60.1558,49300.0
2015-02-18 12:15:00,78.26,78.4,78.24,78.39,152700.0,60.1558,60.2634,60.1404,60.2557,152700.0
2015-02-18 12:20:00,78.39,78.39,78.26,78.26,64300.0,60.2557,60.2557,60.1558,60.1558,64300.0
2015-02-18 12:25:00,78.26,78.27,78.21,78.22,50200.0,60.1558,60.1634,60.1173,60.125,50200.0
2015-02-18 12:30:00,78.21,78.22,78.16,78.2,30700.0,60.1173,60.125,60.0789,60.1096,30700.0
2015-02-18 12:35:00,78.2,78.27,78.16,78.16,58200.0,60.1096,60.1634,60.0789,60.0789,58200.0
2015-02-18 12:40:00,78.16,78.18,78.15,78.15,27100.0,60.0789,60.0943,60.0712,60.0712,27100.0
2015-02-18 12:45:00,78.16,78.18,78.1,78.12,36500.0,60.0789,60.0943,60.0328,60.0481,36500.0
2015-02-18 12:50:00,78.12,78.13,78.1,78.12,34000.0,60.0481,60.0558,60.0328,60.0481,34000.0
2015-02-18 12:55:00,78.13,78.13,78.06,78.09,98400.0,60.0558,60.0558,60.002,60.0251,98400.0
2015-02-18 13:00:00,78.09,78.1,78.02,78.03,36500.0,60.0251,60.0328,59.9713,59.979,36500.0
2015-02-18 13:05:00,78.03,78.1,78.01,78.1,56900.0,59.979,60.0328,59.9636,60.0328,56900.0
2015-02-18 13:10:00,78.1,78.13,78.0,78.03,60000.0,60.0328,60.0558,59.9559,59.979,60000.0
2015-02-18 13:15:00,78.02,78.12,78.02,78.08,57500.0,59.9713,60.0481,59.9713,60.0174,57500.0
2015-02-18 13:20:00,78.07,78.12,78.06,78.06,36100.0,60.0097,60.0481,60.002,60.002,36100.0
2015-02-18 13:25:00,78.07,78.17,78.04,78.16,44500.0,60.0097,60.0866,59.9866,60.0789,44500.0
2015-02-18 13:30:00,78.16,78.25,78.13,78.25,104700.0,60.0789,60.1481,60.0558,60.1481,104700.0
2015-02-18 13:35:00,78.25,78.28,78.19,78.27,82500.0,60.1481,60.1711,60.1019,60.1634,82500.0
2015-02-18 13:40:00,78.27,78.27,78.15,78.16,33900.0,60.1634,60.1634,60.0712,60.0789,33900.0
2015-02-18 13:45:00,78.16,78.19,78.14,78.16,66400.0,60.0789,60.1019,60.0635,60.0789,66400.0
2015-02-18 13:50:00,78.15,78.22,78.14,78.15,50100.0,60.0712,60.125,60.0635,60.0712,50100.0
2015-02-18 13:55:00,78.16,78.19,78.14,78.16,28000.0,60.0789,60.1019,60.0635,60.0789,28000.0
2015-02-18 14:00:00,78.15,78.29,78.15,78.23,77300.0,60.0712,60.1788,60.0712,60.1327,77300.0
2015-02-18 14:05:00,78.24,78.33,78.2,78.31,59700.0,60.1404,60.2096,60.1096,60.1942,59700.0
2015-02-18 14:10:00,78.31,78.43,78.31,78.39,58500.0,60.1942,60.2864,60.1942,60.2557,58500.0
2015-02-18 14:15:00,78.38,78.44,78.36,78.38,49200.0,60.248,60.2941,60.2326,60.248,49200.0
2015-02-18 14:20:00,78.37,78.38,78.29,78.34,49300.0,60.2403,60.248,60.1788,60.2172,49300.0
2015-02-18 14:25:00,78.34,78.4,78.23,78.28,52300.0,60.2172,60.2634,60.1327,60.1711,52300.0
2015-02-18 14:30:00,78.28,78.41,78.28,78.41,46800.0,60.1711,60.2711,60.1711,60.2711,46800.0
2015-02-18 14:35:00,78.4,78.43,78.33,78.42,46400.0,60.2634,60.2864,60.2096,60.2787,46400.0
2015-02-18 14:40:00,78.42,78.55,78.41,78.54,119800.0,60.2787,60.3787,60.2711,60.371,119800.0
2015-02-18 14:45:00,78.54,78.54,78.35,78.41,71500.0,60.371,60.371,60.2249,60.2711,71500.0
2015-02-18 14:50:00,78.42,78.43,78.36,78.36,44700.0,60.2787,60.2864,60.2326,60.2326,44700.0
2015-02-18 14:55:00,78.36,78.43,78.31,78.43,63200.0,60.2326,60.2864,60.1942,60.2864,63200.0
2015-02-18 15:00:00,78.43,78.45,78.4,78.41,67100.0,60.2864,60.3018,60.2634,60.2711,67100.0
2015-02-18 15:05:00,78.4,78.48,78.4,78.45,75900.0,60.2634,60.3249,60.2634,60.3018,75900.0
2015-02-18 15:10:00,78.45,78.45,78.35,78.43,120800.0,60.3018,60.3018,60.2249,60.2864,120800.0
2015-02-18 15:15:00,78.42,78.6,78.42,78.6,85200.0,60.2787,60.4171,60.2787,60.4171,85200.0
2015-02-18 15:20:00,78.59,78.6,78.5,78.5,80600.0,60.4094,60.4171,60.3402,60.3402,80600.0
2015-02-18 15:25:00,78.5,78.51,78.43,78.45,97800.0,60.3402,60.3479,60.2864,60.3018,97800.0
2015-02-18 15:30:00,78.45,78.46,78.4,78.41,111200.0,60.3018,60.3095,60.2634,60.2711,111200.0
2015-02-18 15:35:00,78.4,78.49,78.39,78.45,161900.0,60.2634,60.3325,60.2557,60.3018,161900.0
2015-02-18 15:40:00,78.45,78.52,78.43,78.45,110800.0,60.3018,60.3556,60.2864,60.3018,110800.0
2015-02-18 15:45:00,78.46,78.52,78.42,78.42,154700.0,60.3095,60.3556,60.2787,60.2787,154700.0
2015-02-18 15:50:00,78.43,78.48,78.41,78.48,175700.0,60.2864,60.3249,60.2711,60.3249,175700.0
2015-02-18 15:55:00,78.48,78.52,78.45,78.5,300600.0,60.3249,60.3556,60.3018,60.3402,300600.0
2015-02-19 09:30:00,78.59,78.59,78.37,78.47,174900.0,60.4094,60.4094,60.2403,60.3172,174900.0
2015-02-19 09:35:00,78.47,78.48,78.28,78.3,132700.0,60.3172,60.3249,60.1711,60.1865,132700.0
2015-02-19 09:40:00,78.29,78.41,78.26,78.36,76300.0,60.1788,60.2711,60.1558,60.2326,76300.0
2015-02-19 09:45:00,78.36,78.38,78.26,78.3,47200.0,60.2326,60.248,60.1558,60.1865,47200.0
2015-02-19 09:50:00,78.29,78.32,78.25,78.29,49300.0,60.1788,60.2019,60.1481,60.1788,49300.0
2015-02-19 09:55:00,78.3,78.41,78.29,78.37,65900.0,60.1865,60.2711,60.1788,60.2403,65900.0
2015-02-19 10:00:00,78.36,78.39,78.28,78.34,69000.0,60.2326,60.2557,60.1711,60.2172,69000.0
2015-02-19 10:05:00,78.34,78.36,78.32,78.33,68100.0,60.2172,60.2326,60.2019,60.2096,68100.0
2015-02-19 10:10:00,78.33,78.4,78.32,78.39,41300.0,60.2096,60.2634,60.2019,60.2557,41300.0
2015-02-19 10:15:00,78.4,78.42,78.37,78.38,31000.0,60.2634,60.2787,60.2403,60.248,31000.0
2015-02-19 10:20:00,78.38,78.42,78.37,78.41,34000.0,60.248,60.2787,60.2403,60.2711,34000.0
2015-02-19 10:25:00,78.41,78.5,78.4,78.49,64200.0,60.2711,60.3402,60.2634,60.3325,64200.0
2015-02-19 10:30:00,78.5,78.5,78.42,78.43,27600.0,60.3402,60.3402,60.2787,60.2864,27600.0
2015-02-19 10:35:00,78.44,78.47,78.41,78.42,38500.0,60.2941,60.3172,60.2711,60.2787,38500.0
2015-02-19 10:40:00,78.42,78.43,78.4,78.42,70800.0,60.2787,60.2864,60.2634,60.2787,70800.0
2015-02-19 10:45:00,78.42,78.45,78.4,78.41,94800.0,60.2787,60.3018,60.2634,60.2711,94800.0
2015-02-19 10:50:00,78.42,78.43,78.34,78.34,65500.0,60.2787,60.2864,60.2172,60.2172,65500.0
2015-02-19 10:55:00,78.34,78.37,78.3,78.31,40700.0,60.2172,60.2403,60.1865,60.1942,40700.0
2015-02-19 11:00:00,78.31,78.38,78.31,78.36,107800.0,60.1942,60.248,60.1942,60.2326,107800.0
2015-02-19 11:05:00,78.35,78.36,78.31,78.31,35000.0,60.2249,60.2326,60.1942,60.1942,35000.0
2015-02-19 11:10:00,78.31,78.35,78.27,78.29,67200.0,60.1942,60.2249,60.1634,60.1788,67200.0
2015-02-19 11:15:00,78.29,78.34,78.25,78.33,80000.0,60.1788,60.2172,60.1481,60.2096,80000.0
2015-02-19 11:20:00,78.33,78.34,78.29,78.3,72600.0,60.2096,60.2172,60.1788,60.1865,72600.0
2015-02-19 11:25:00,78.29,78.4,78.29,78.38,103600.0,60.1788,60.2634,60.1788,60.248,103600.0
2015-02-19 11:30:00,78.38,78.44,78.36,78.39,45000.0,60.248,60.2941,60.2326,60.2557,45000.0
2015-02-19 11:35:00,78.39,78.45,78.38,78.4,32400.0,60.2557,60.3018,60.248,60.2634,32400.0
2015-02-19 11:40:00,78.41,78.47,78.41,78.41,39900.0,60.2711,60.3172,60.2711,60.2711,39900.0
2015-02-19 11:45:00,78.41,78.44,78.37,78.38,50400.0,60.2711,60.2941,60.2403,60.248,50400.0
2015-02-19 11:50:00,78.37,78.41,78.35,78.4,52500.0,60.2403,60.2711,60.2249,60.2634,52500.0
2015-02-19 11:55:00,78.4,78.4,78.33,78.34,46000.0,60.2634,60.2634,60.2096,60.2172,46000.0
2015-02-19 12:00:00,78.33,78.36,78.33,78.33,45700.0,60.2096,60.2326,60.2096,60.2096,45700.0
2015-02-19 12:05:00,78.33,78.34,78.29,78.29,41900.0,60.2096,60.2172,60.1788,60.1788,41900.0
2015-02-19 12:10:00,78.29,78.36,78.28,78.34,39600.0,60.1788,60.2326,60.1711,60.2172,39600.0
2015-02-19 12:15:00,78.34,78.35,78.29,78.29,49800.0,60.2172,60.2249,60.1788,60.1788,49800.0
2015-02-19 12:20:00,78.29,78.3,78.24,78.26,42100.0,60.1788,60.1865,60.1404,60.1558,42100.0
2015-02-19 12:25:00,78.26,78.29,78.23,78.27,33000.0,60.1558,60.1788,60.1327,60.1634,33000.0
2015-02-19 12:30:00,78.28,78.3,78.23,78.23,49800.0,60.1711,60.1865,60.1327,60.1327,49800.0
2015-02-19 12:35:00,78.23,78.24,78.15,78.18,42800.0,60.1327,60.1404,60.0712,60.0943,42800.0
2015-02-19 12:40:00,78.18,78.21,78.16,78.19,43100.0,60.0943,60.1173,60.0789,60.1019,43100.0
2015-02-19 12:45:00,78.18,78.21,78.11,78.12,47300.0,60.0943,60.1173,60.0405,60.0481,47300.0
2015-02-19 12:50:00,78.12,78.13,78.1,78.11,27100.0,60.0481,60.0558,60.0328,60.0405,27100.0
2015-02-19 12:55:00,78.1,78.15,78.05,78.14,50700.0,60.0328,60.0712,59.9943,60.0635,50700.0
2015-02-19 13:00:00,78.15,78.16,78.11,78.11,33700.0,60.0712,60.0789,60.0405,60.0405,33700.0
2015-02-19 13:05:00,78.12,78.15,78.09,78.1,43900.0,60.0481,60.0712,60.0251,60.0328,43900.0
2015-02-19 13:10:00,78.09,78.16,78.09,78.13,38300.0,60.0251,60.0789,60.0251,60.0558,38300.0
2015-02-19 13:15:00,78.13,78.15,78.04,78.12,43200.0,60.0558,60.0712,59.9866,60.0481,43200.0
2015-02-19 13:20:00,78.12,78.16,78.04,78.06,18000.0,60.0481,60.0789,59.9866,60.002,18000.0
2015-02-19 13:25:00,78.06,78.13,78.04,78.08,26100.0,60.002,60.0558,59.9866,60.0174,26100.0
2015-02-19 13:30:00,78.08,78.08,78.04,78.06,25900.0,60.0174,60.0174,59.9866,60.002,25900.0
2015-02-19 13:35:00,78.06,78.09,78.03,78.03,32300.0,60.002,60.0251,59.979,59.979,32300.0
2015-02-19 13:40:00,78.03,78.07,78.01,78.06,37900.0,59.979,60.0097,59.9636,60.002,37900.0
2015-02-19 13:45:00,78.06,78.06,77.94,77.94,60800.0,60.002,60.002,59.9098,59.9098,60800.0
2015-02-19 13:50:00,77.94,78.02,77.94,78.01,82200.0,59.9098,59.9713,59.9098,59.9636,82200.0
2015-02-19 13:55:00,78.01,78.03,77.99,78.02,77000.0,59.9636,59.979,59.9482,59.9713,77000.0
2015-02-19 14:00:00,78.03,78.06,78.02,78.04,56800.0,59.979,60.002,59.9713,59.9866,56800.0
2015-02-19 14:05:00,78.03,78.03,77.94,77.95,74700.0,59.979,59.979,59.9098,59.9175,74700.0
2015-02-19 14:10:00,77.95,77.95,77.85,77.87,81800.0,59.9175,59.9175,59.8406,59.856,81800.0
2015-02-19 14:15:00,77.88,77.95,77.87,77.89,58600.0,59.8637,59.9175,59.856,59.8713,58600.0
2015-02-19 14:20:00,77.89,78.01,77.89,77.95,76200.0,59.8713,59.9636,59.8713,59.9175,76200.0
2015-02-19 14:25:00,77.95,78.02,77.95,78.01,56200.0,59.9175,59.9713,59.9175,59.9636,56200.0
2015-02-19 14:30:00,78.01,78.03,77.99,78.0,78100.0,59.9636,59.979,59.9482,59.9559,78100.0
2015-02-19 14:35:00,78.01,78.01,77.97,78.0,76200.0,59.9636,59.9636,59.9328,59.9559,76200.0
2015-02-19 14:40:00,78.0,78.02,77.96,78.0,55900.0,59.9559,59.9713,59.9252,59.9559,55900.0
2015-02-19 14:45:00,78.0,78.02,77.97,78.01,114600.0,59.9559,59.9713,59.9328,59.9636,114600.0
2015-02-19 14:50:00,78.01,78.09,78.0,78.06,48300.0,59.9636,60.0251,59.9559,60.002,48300.0
2015-02-19 14:55:00,78.07,78.12,78.05,78.11,43500.0,60.0097,60.0481,59.9943,60.0405,43500.0
2015-02-19 15:00:00,78.11,78.12,78.09,78.09,57800.0,60.0405,60.0481,60.0251,60.0251,57800.0
2015-02-19 15:05:00,78.09,78.15,78.07,78.08,62900.0,60.0251,60.0712,60.0097,60.0174,62900.0
2015-02-19 15:10:00,78.08,78.09,77.99,78.0,75700.0,60.0174,60.0251,59.9482,59.9559,75700.0
2015-02-19 15:15:00,78.0,78.04,77.99,78.02,78500.0,59.9559,59.9866,59.9482,59.9713,78500.0
2015-02-19 15:20:00,78.02,78.07,78.0,78.0,48200.0,59.9713,60.0097,59.9559,59.9559,48200.0
2015-02-19 15:25:00,78.0,78.04,77.99,78.04,65600.0,59.9559,59.9866,59.9482,59.9866,65600.0
2015-02-19 15:30:00,78.04,78.06,78.0,78.04,76100.0,59.9866,60.002,59.9559,59.9866,76100.0
2015-02-19 15:35:00,78.04,78.07,77.99,78.01,118000.0,59.9866,60.0097,59.9482,59.9636,118000.0
2015-02-19 15:40:00,78.01,78.01,77.99,78.0,100600.0,59.9636,59.9636,59.9482,59.9559,100600.0
2015-02-19 15:45:00,77.99,78.04,77.98,77.99,185300.0,59.9482,59.9866,59.9405,59.9482,185300.0
2015-02-19 15:50:00,78.0,78.08,77.96,78.08,216900.0,59.9559,60.0174,59.9252,60.0174,216900.0
2015-02-19 15:55:00,78.08,78.14,78.06,78.12,429200.0,60.0174,60.0635,60.002,60.0481,429200.0
2015-02-20 09:30:00,77.96,77.96,77.56,77.71,546100.0,59.9252,59.9252,59.6177,59.733,546100.0
2015-02-20 09:35:00,77.73,77.9,77.73,77.83,75300.0,59.7484,59.879,59.7484,59.8252,75300.0
2015-02-20 09:40:00,77.84,77.85,77.7,77.81,90900.0,59.8329,59.8406,59.7253,59.8099,90900.0
2015-02-20 09:45:00,77.82,77.92,77.55,77.65,90400.0,59.8175,59.8944,59.61,59.6869,90400.0
2015-02-20 09:50:00,77.63,77.72,77.56,77.58,69400.0,59.6715,59.7407,59.6177,59.6331,69400.0
2015-02-20 09:55:00,77.59,77.62,77.51,77.52,88300.0,59.6407,59.6638,59.5793,59.5869,88300.0
2015-02-20 10:00:00,77.52,77.58,77.45,77.5,145900.0,59.5869,59.6331,59.5331,59.5716,145900.0
2015-02-20 10:05:00,77.51,77.6,77.5,77.58,86600.0,59.5793,59.6484,59.5716,59.6331,86600.0
2015-02-20 10:10:00,77.58,77.63,77.56,77.62,89200.0,59.6331,59.6715,59.6177,59.6638,89200.0
2015-02-20 10:15:00,77.63,77.68,77.6,77.6,71600.0,59.6715,59.7099,59.6484,59.6484,71600.0
2015-02-20 10:20:00,77.61,77.62,77.55,77.6,35900.0,59.6561,59.6638,59.61,59.6484,35900.0
2015-02-20 10:25:00,77.6,77.7,77.59,77.65,69500.0,59.6484,59.7253,59.6407,59.6869,69500.0
2015-02-20 10:30:00,77.65,77.66,77.58,77.59,46200.0,59.6869,59.6946,59.6331,59.6407,46200.0
2015-02-20 10:35:00,77.59,77.69,77.58,77.68,64300.0,59.6407,59.7176,59.6331,59.7099,64300.0
2015-02-20 10:40:00,77.68,77.7,77.57,77.64,75600.0,59.7099,59.7253,59.6254,59.6792,75600.0
2015-02-20 10:45:00,77.64,77.75,77.61,77.61,50900.0,59.6792,59.7637,59.6561,59.6561,50900.0
2015-02-20 10:50:00,77.61,77.67,77.59,77.67,53900.0,59.6561,59.7022,59.6407,59.7022,53900.0
2015-02-20 10:55:00,77.67,77.68,77.6,77.64,94000.0,59.7022,59.7099,59.6484,59.6792,94000.0
2015-02-20 11:00:00,77.64,77.75,77.64,77.7,48900.0,59.6792,59.7637,59.6792,59.7253,48900.0
2015-02-20 11:05:00,77.69,77.74,77.68,77.7,40300.0,59.7176,59.756,59.7099,59.7253,40300.0
2015-02-20 11:10:00,77.69,77.74,77.66,77.68,36900.0,59.7176,59.756,59.6946,59.7099,36900.0
2015-02-20 11:15:00,77.67,77.74,77.65,77.66,28900.0,59.7022,59.756,59.6869,59.6946,28900.0
2015-02-20 11:20:00,77.66,77.7,77.64,77.69,34100.0,59.6946,59.7253,59.6792,59.7176,34100.0
2015-02-20 11:25:00,77.7,77.74,77.69,77.7,71500.0,59.7253,59.756,59.7176,59.7253,71500.0
2015-02-20 11:30:00,77.7,77.78,77.7,77.74,27500.0,59.7253,59.7868,59.7253,59.756,27500.0
2015-02-20 11:35:00,77.75,77.8,77.74,77.77,86600.0,59.7637,59.8022,59.756,59.7791,86600.0
2015-02-20 11:40:00,77.77,77.82,77.77,77.81,58300.0,59.7791,59.8175,59.7791,59.8099,58300.0
2015-02-20 11:45:00,77.81,77.83,77.76,77.82,37400.0,59.8099,59.8252,59.7714,59.8175,37400.0
2015-02-20 11:50:00,77.81,77.82,77.78,77.79,37600.0,59.8099,59.8175,59.7868,59.7945,37600.0
2015-02-20 11:55:00,77.8,77.85,77.78,77.85,35000.0,59.8022,59.8406,59.7868,59.8406,35000.0
2015-02-20 12:00:00,77.85,77.99,77.85,77.95,108000.0,59.8406,59.9482,59.8406,59.9175,108000.0
2015-02-20 12:05:00,77.95,77.99,77.88,77.93,40300.0,59.9175,59.9482,59.8637,59.9021,40300.0
2015-02-20 12:10:00,77.94,78.0,77.91,77.98,42600.0,59.9098,59.9559,59.8867,59.9405,42600.0
2015-02-20 12:15:00,77.98,78.05,77.97,78.05,32900.0,59.9405,59.9943,59.9328,59.9943,32900.0
2015-02-20 12:20:00,78.04,78.06,78.02,78.05,32800.0,59.9866,60.002,59.9713,59.9943,32800.0
2015-02-20 12:25:00,78.04,78.05,77.92,77.96,33100.0,59.9866,59.9943,59.8944,59.9252,33100.0
2015-02-20 12:30:00,77.96,77.97,77.86,77.95,39900.0,59.9252,59.9328,59.8483,59.9175,39900.0
2015-02-20 12:35:00,77.96,78.19,77.96,78.08,89400.0,59.9252,60.1019,59.9252,60.0174,89400.0
2015-02-20 12:40:00,78.08,78.15,78.0,78.05,51100.0,60.0174,60.0712,59.9559,59.9943,51100.0
2015-02-20 12:45:00,78.06,78.14,78.03,78.04,30200.0,60.002,60.0635,59.979,59.9866,30200.0
2015-02-20 12:50:00,78.05,78.17,78.04,78.14,78300.0,59.9943,60.0866,59.9866,60.0635,78300.0
2015-02-20 12:55:00,78.14,78.25,78.12,78.18,79900.0,60.0635,60.1481,60.0481,60.0943,79900.0
2015-02-20 13:00:00,78.19,78.28,78.17,78.26,72400.0,60.1019,60.1711,60.0866,60.1558,72400.0
2015-02-20 13:05:00,78.26,78.31,78.25,78.29,51300.0,60.1558,60.1942,60.1481,60.1788,51300.0
2015-02-20 13:10:00,78.29,78.42,78.27,78.42,43000.0,60.1788,60.2787,60.1634,60.2787,43000.0
2015-02-20 13:15:00,78.42,78.42,78.27,78.28,94400.0,60.2787,60.2787,60.1634,60.1711,94400.0
2015-02-20 13:20:00,78.27,78.27,78.24,78.26,68900.0,60.1634,60.1634,60.1404,60.1558,68900.0
2015-02-20 13:25:00,78.26,78.27,78.24,78.25,30900.0,60.1558,60.1634,60.1404,60.1481,30900.0
2015-02-20 13:30:00,78.25,78.3,78.25,78.28,40200.0,60.1481,60.1865,60.1481,60.1711,40200.0
2015-02-20 13:35:00,78.29,78.37,78.25,78.35,81600.0,60.1788,60.2403,60.1481,60.2249,81600.0
2015-02-20 13:40:00,78.34,78.43,78.34,78.43,37100.0,60.2172,60.2864,60.2172,60.2864,37100.0
2015-02-20 13:45:00,78.42,78.49,78.41,78.45,46200.0,60.2787,60.3325,60.2711,60.3018,46200.0
2015-02-20 13:50:00,78.45,78.58,78.45,78.57,62300.0,60.3018,60.4017,60.3018,60.394,62300.0
2015-02-20 13:55:00,78.57,78.66,78.55,78.63,176400.0,60.394,60.4632,60.3787,60.4402,176400.0
2015-02-20 14:00:00,78.62,78.63,78.59,78.61,34700.0,60.4325,60.4402,60.4094,60.4248,34700.0
2015-02-20 14:05:00,78.61,78.64,78.61,78.62,37000.0,60.4248,60.4478,60.4248,60.4325,37000.0
2015-02-20 14:10:00,78.61,78.63,78.59,78.6,29500.0,60.4248,60.4402,60.4094,60.4171,29500.0
2015-02-20 14:15:00,78.6,78.65,78.6,78.65,44200.0,60.4171,60.4555,60.4171,60.4555,44200.0
2015-02-20 14:20:00,78.65,78.66,78.62,78.63,56200.0,60.4555,60.4632,60.4325,60.4402,56200.0
2015-02-20 14:25:00,78.64,78.65,78.55,78.56,54700.0,60.4478,60.4555,60.3787,60.3864,54700.0
2015-02-20 14:30:00,78.55,78.59,78.51,78.51,79900.0,60.3787,60.4094,60.3479,60.3479,79900.0
2015-02-20 14:35:00,78.51,78.54,78.49,78.5,55000.0,60.3479,60.371,60.3325,60.3402,55000.0
2015-02-20 14:40:00,78.5,78.51,78.43,78.45,56600.0,60.3402,60.3479,60.2864,60.3018,56600.0
2015-02-20 14:45:00,78.45,78.57,78.44,78.56,152800.0,60.3018,60.394,60.2941,60.3864,152800.0
2015-02-20 14:50:00,78.57,78.61,78.57,78.6,43300.0,60.394,60.4248,60.394,60.4171,43300.0
2015-02-20 14:55:00,78.61,78.65,78.57,78.65,42500.0,60.4248,60.4555,60.394,60.4555,42500.0
2015-02-20 15:00:00,78.64,78.73,78.63,78.65,78100.0,60.4478,60.517,60.4402,60.4555,78100.0
2015-02-20 15:05:00,78.65,78.69,78.64,78.66,80700.0,60.4555,60.4863,60.4478,60.4632,80700.0
2015-02-20 15:10:00,78.67,78.71,78.62,78.66,78900.0,60.4709,60.5017,60.4325,60.4632,78900.0
2015-02-20 15:15:00,78.66,78.67,78.6,78.66,83600.0,60.4632,60.4709,60.4171,60.4632,83600.0
2015-02-20 15:20:00,78.65,78.7,78.64,78.69,59700.0,60.4555,60.494,60.4478,60.4863,59700.0
2015-02-20 15:25:00,78.69,78.72,78.65,78.71,44300.0,60.4863,60.5093,60.4555,60.5017,44300.0
2015-02-20 15:30:00,78.72,78.73,78.65,78.66,100700.0,60.5093,60.517,60.4555,60.4632,100700.0
2015-02-20 15:35:00,78.65,78.71,78.62,78.7,99600.0,60.4555,60.5017,60.4325,60.494,99600.0
2015-02-20 15:40:00,78.7,78.74,78.69,78.7,116000.0,60.494,60.5247,60.4863,60.494,116000.0
2015-02-20 15:45:00,78.71,78.73,78.63,78.63,142500.0,60.5017,60.517,60.4402,60.4402,142500.0
2015-02-20 15:50:00,78.64,78.72,78.63,78.72,157300.0,60.4478,60.5093,60.4402,60.5093,157300.0
2015-02-20 15:55:00,78.72,78.8,78.71,78.79,210600.0,60.5093,60.5708,60.5017,60.5631,210600.0
2015-02-23 09:30:00,78.67,78.95,78.67,78.95,128100.0,60.4709,60.6861,60.4709,60.6861,128100.0
2015-02-23 09:35:00,78.96,79.13,78.88,79.06,104000.0,60.6938,60.8245,60.6323,60.7707,104000.0
2015-02-23 09:40:00,79.06,79.21,79.02,79.16,46000.0,60.7707,60.886,60.7399,60.8475,46000.0
2015-02-23 09:45:00,79.16,79.17,78.87,78.88,54000.0,60.8475,60.8552,60.6246,60.6323,54000.0
2015-02-23 09:50:00,78.88,79.04,78.88,78.99,55100.0,60.6323,60.7553,60.6323,60.7169,55100.0
2015-02-23 09:55:00,79.0,79.02,78.96,79.0,53000.0,60.7246,60.7399,60.6938,60.7246,53000.0
2015-02-23 10:00:00,79.0,79.02,78.98,79.0,45500.0,60.7246,60.7399,60.7092,60.7246,45500.0
2015-02-23 10:05:00,79.0,79.02,78.96,79.0,27300.0,60.7246,60.7399,60.6938,60.7246,27300.0
2015-02-23 10:10:00,79.0,79.0,78.87,78.92,39900.0,60.7246,60.7246,60.6246,60.6631,39900.0
2015-02-23 10:15:00,78.92,78.94,78.79,78.92,49800.0,60.6631,60.6784,60.5631,60.6631,49800.0
2015-02-23 10:20:00,78.92,78.93,78.85,78.9,57800.0,60.6631,60.6708,60.6093,60.6477,57800.0
2015-02-23 10:25:00,78.91,78.95,78.82,78.94,35500.0,60.6554,60.6861,60.5862,60.6784,35500.0
2015-02-23 10:30:00,78.94,78.95,78.83,78.87,34800.0,60.6784,60.6861,60.5939,60.6246,34800.0
2015-02-23 10:35:00,78.88,78.94,78.86,78.9,48700.0,60.6323,60.6784,60.6169,60.6477,48700.0
2015-02-23 10:40:00,78.9,79.02,78.9,79.02,87000.0,60.6477,60.7399,60.6477,60.7399,87000.0
2015-02-23 10:45:00,79.02,79.05,78.98,78.98,33800.0,60.7399,60.763,60.7092,60.7092,33800.0
2015-02-23 10:50:00,78.99,79.01,78.92,79.0,33300.0,60.7169,60.7322,60.6631,60.7246,33300.0
2015-02-23 10:55:00,79.0,79.04,78.99,79.03,39200.0,60.7246,60.7553,60.7169,60.7476,39200.0
2015-02-23 11:00:00,79.04,79.06,78.99,79.0,48300.0,60.7553,60.7707,60.7169,60.7246,48300.0
2015-02-23 11:05:00,79.0,79.05,78.99,79.04,46300.0,60.7246,60.763,60.7169,60.7553,46300.0
2015-02-23 11:10:00,79.05,79.07,78.98,78.99,61700.0,60.763,60.7784,60.7092,60.7169,61700.0
2015-02-23 11:15:00,79.0,79.11,79.0,79.11,43000.0,60.7246,60.8091,60.7246,60.8091,43000.0
2015-02-23 11:20:00,79.12,79.14,79.04,79.14,32200.0,60.8168,60.8322,60.7553,60.8322,32200.0
2015-02-23 11:25:00,79.14,79.35,79.14,79.35,82600.0,60.8322,60.9936,60.8322,60.9936,82600.0
2015-02-23 11:30:00,79.34,79.43,79.34,79.41,62000.0,60.9859,61.0551,60.9859,61.0397,62000.0
2015-02-23 11:35:00,79.41,79.42,79.35,79.38,59300.0,61.0397,61.0474,60.9936,61.0167,59300.0
2015-02-23 11:40:00,79.38,79.38,79.22,79.22,32200.0,61.0167,61.0167,60.8937,60.8937,32200.0
2015-02-23 11:45:00,79.22,79.23,79.1,79.13,51800.0,60.8937,60.9014,60.8014,60.8245,51800.0
2015-02-23 11:50:00,79.14,79.21,79.09,79.21,40200.0,60.8322,60.886,60.7937,60.886,40200.0
2015-02-23 11:55:00,79.22,79.32,79.22,79.23,47500.0,60.8937,60.9705,60.8937,60.9014,47500.0
2015-02-23 12:00:00,79.23,79.36,79.21,79.36,42500.0,60.9014,61.0013,60.886,61.0013,42500.0
2015-02-23 12:05:00,79.36,79.45,79.35,79.42,72000.0,61.0013,61.0705,60.9936,61.0474,72000.0
2015-02-23 12:10:00,79.42,79.43,79.39,79.43,52500.0,61.0474,61.0551,61.0243,61.0551,52500.0
2015-02-23 12:15:00,79.42,79.43,79.35,79.36,26800.0,61.0474,61.0551,60.9936,61.0013,26800.0
2015-02-23 12:20:00,79.35,79.37,79.32,79.34,46900.0,60.9936,61.009,60.9705,60.9859,46900.0
2015-02-23 12:25:00,79.34,79.35,79.26,79.29,19800.0,60.9859,60.9936,60.9244,60.9475,19800.0
2015-02-23 12:30:00,79.29,79.3,79.22,79.23,19800.0,60.9475,60.9552,60.8937,60.9014,19800.0
2015-02-23 12:35:00,79.24,79.26,79.15,79.16,20900.0,60.909,60.9244,60.8399,60.8475,20900.0
2015-02-23 12:40:00,79.17,79.18,79.12,79.14,35700.0,60.8552,60.8629,60.8168,60.8322,35700.0
2015-02-23 12:45:00,79.14,79.14,79.08,79.1,29400.0,60.8322,60.8322,60.7861,60.8014,29400.0
2015-02-23 12:50:00,79.1,79.19,79.1,79.19,45000.0,60.8014,60.8706,60.8014,60.8706,45000.0
2015-02-23 12:55:00,79.19,79.22,79.14,79.15,35600.0,60.8706,60.8937,60.8322,60.8399,35600.0
2015-02-23 13:00:00,79.15,79.16,79.1,79.15,33600.0,60.8399,60.8475,60.8014,60.8399,33600.0
2015-02-23 13:05:00,79.15,79.19,79.14,79.16,27300.0,60.8399,60.8706,60.8322,60.8475,27300.0
2015-02-23 13:10:00,79.15,79.19,79.13,79.16,26200.0,60.8399,60.8706,60.8245,60.8475,26200.0
2015-02-23 13:15:00,79.16,79.21,79.16,79.19,32400.0,60.8475,60.886,60.8475,60.8706,32400.0
2015-02-23 13:20:00,79.19,79.26,79.18,79.26,38200.0,60.8706,60.9244,60.8629,60.9244,38200.0
2015-02-23 13:25:00,79.26,79.27,79.16,79.16,73200.0,60.9244,60.9321,60.8475,60.8475,73200.0
2015-02-23 13:30:00,79.16,79.19,79.15,79.16,66200.0,60.8475,60.8706,60.8399,60.8475,66200.0
2015-02-23 13:35:00,79.16,79.17,79.13,79.13,140100.0,60.8475,60.8552,60.8245,60.8245,140100.0
2015-02-23 13:40:00,79.14,79.2,79.11,79.2,48100.0,60.8322,60.8783,60.8091,60.8783,48100.0
2015-02-23 13:45:00,79.2,79.24,79.15,79.17,26800.0,60.8783,60.909,60.8399,60.8552,26800.0
2015-02-23 13:50:00,79.18,79.19,79.07,79.09,20200.0,60.8629,60.8706,60.7784,60.7937,20200.0
2015-02-23 13:55:00,79.1,79.11,79.05,79.05,26500.0,60.8014,60.8091,60.763,60.763,26500.0
2015-02-23 14:00:00,79.05,79.18,79.03,79.17,27700.0,60.763,60.8629,60.7476,60.8552,27700.0
2015-02-23 14:05:00,79.16,79.2,79.12,79.2,27400.0,60.8475,60.8783,60.8168,60.8783,27400.0
2015-02-23 14:10:00,79.2,79.22,79.17,79.18,24800.0,60.8783,60.8937,60.8552,60.8629,24800.0
2015-02-23 14:15:00,79.17,79.23,79.16,79.18,27600.0,60.8552,60.9014,60.8475,60.8629,27600.0
2015-02-23 14:20:00,79.19,79.23,79.16,79.16,29100.0,60.8706,60.9014,60.8475,60.8475,29100.0
2015-02-23 14:25:00,79.16,79.25,79.15,79.16,42000.0,60.8475,60.9167,60.8399,60.8475,42000.0
2015-02-23 14:30:00,79.15,79.18,79.14,79.16,34400.0,60.8399,60.8629,60.8322,60.8475,34400.0
2015-02-23 14:35:00,79.15,79.2,79.14,79.17,39000.0,60.8399,60.8783,60.8322,60.8552,39000.0
2015-02-23 14:40:00,79.17,79.2,79.13,79.18,49200.0,60.8552,60.8783,60.8245,60.8629,49200.0
2015-02-23 14:45:00,79.19,79.21,79.17,79.19,23700.0,60.8706,60.886,60.8552,60.8706,23700.0
2015-02-23 14:50:00,79.19,79.21,79.18,79.2,24000.0,60.8706,60.886,60.8629,60.8783,24000.0
2015-02-23 14:55:00,79.2,79.21,79.17,79.2,35100.0,60.8783,60.886,60.8552,60.8783,35100.0
2015-02-23 15:00:00,79.19,79.24,79.19,79.19,34500.0,60.8706,60.909,60.8706,60.8706,34500.0
2015-02-23 15:05:00,79.19,79.2,79.15,79.17,58100.0,60.8706,60.8783,60.8399,60.8552,58100.0
2015-02-23 15:10:00,79.17,79.23,79.16,79.23,26300.0,60.8552,60.9014,60.8475,60.9014,26300.0
2015-02-23 15:15:00,79.23,79.27,79.22,79.24,31700.0,60.9014,60.9321,60.8937,60.909,31700.0
2015-02-23 15:20:00,79.25,79.29,79.24,79.25,50200.0,60.9167,60.9475,60.909,60.9167,50200.0
2015-02-23 15:25:00,79.25,79.3,79.25,79.3,36100.0,60.9167,60.9552,60.9167,60.9552,36100.0
2015-02-23 15:30:00,79.3,79.31,79.28,79.3,41800.0,60.9552,60.9628,60.9398,60.9552,41800.0
2015-02-23 15:35:00,79.3,79.32,79.28,79.29,47000.0,60.9552,60.9705,60.9398,60.9475,47000.0
2015-02-23 15:40:00,79.3,79.3,79.25,79.29,116300.0,60.9552,60.9552,60.9167,60.9475,116300.0
2015-02-23 15:45:00,79.28,79.32,79.23,79.23,112200.0,60.9398,60.9705,60.9014,60.9014,112200.0
2015-02-23 15:50:00,79.23,79.28,79.2,79.28,127400.0,60.9014,60.9398,60.8783,60.9398,127400.0
2015-02-23 15:55:00,79.29,79.3,79.25,79.27,227000.0,60.9475,60.9552,60.9167,60.9321,227000.0
2015-02-24 09:30:00,79.11,79.17,78.89,79.02,144900.0,60.8091,60.8552,60.64,60.7399,144900.0
2015-02-24 09:35:00,79.03,79.21,78.97,79.12,95200.0,60.7476,60.886,60.7015,60.8168,95200.0
2015-02-24 09:40:00,79.12,79.14,78.87,78.9,54900.0,60.8168,60.8322,60.6246,60.6477,54900.0
2015-02-24 09:45:00,78.92,79.02,78.83,78.99,76800.0,60.6631,60.7399,60.5939,60.7169,76800.0
2015-02-24 09:50:00,78.98,79.0,78.83,78.98,85600.0,60.7092,60.7246,60.5939,60.7092,85600.0
2015-02-24 09:55:00,78.97,79.08,78.85,78.85,67000.0,60.7015,60.7861,60.6093,60.6093,67000.0
2015-02-24 10:00:00,78.88,78.9,78.73,78.82,64700.0,60.6323,60.6477,60.517,60.5862,64700.0
2015-02-24 10:05:00,78.82,78.9,78.74,78.89,43100.0,60.5862,60.6477,60.5247,60.64,43100.0
2015-02-24 10:10:00,78.9,78.92,78.76,78.83,28600.0,60.6477,60.6631,60.5401,60.5939,28600.0
2015-02-24 10:15:00,78.82,78.9,78.77,78.84,68500.0,60.5862,60.6477,60.5478,60.6016,68500.0
2015-02-24 10:20:00,78.84,78.88,78.76,78.81,40100.0,60.6016,60.6323,60.5401,60.5785,40100.0
2015-02-24 10:25:00,78.8,78.97,78.79,78.91,48900.0,60.5708,60.7015,60.5631,60.6554,48900.0
2015-02-24 10:30:00,78.91,78.91,78.77,78.78,30000.0,60.6554,60.6554,60.5478,60.5555,30000.0
2015-02-24 10:35:00,78.78,78.84,78.74,78.8,58700.0,60.5555,60.6016,60.5247,60.5708,58700.0
2015-02-24 10:40:00,78.8,78.86,78.76,78.86,42000.0,60.5708,60.6169,60.5401,60.6169,42000.0
2015-02-24 10:45:00,78.86,78.93,78.85,78.9,51500.0,60.6169,60.6708,60.6093,60.6477,51500.0
2015-02-24 10:50:00,78.91,78.94,78.89,78.92,33900.0,60.6554,60.6784,60.64,60.6631,33900.0
2015-02-24 10:55:00,78.93,79.02,78.93,78.93,93000.0,60.6708,60.7399,60.6708,60.6708,93000.0
2015-02-24 11:00:00,78.93,78.95,78.89,78.92,40700.0,60.6708,60.6861,60.64,60.6631,40700.0
2015-02-24 11:05:00,78.93,78.95,78.89,78.9,48300.0,60.6708,60.6861,60.64,60.6477,48300.0
2015-02-24 11:10:00,78.9,78.94,78.85,78.91,96600.0,60.6477,60.6784,60.6093,60.6554,96600.0
2015-02-24 11:15:00,78.91,78.95,78.88,78.94,83600.0,60.6554,60.6861,60.6323,60.6784,83600.0
2015-02-24 11:20:00,78.93,78.95,78.88,78.88,34600.0,60.6708,60.6861,60.6323,60.6323,34600.0
2015-02-24 11:25:00,78.89,78.96,78.88,78.92,34400.0,60.64,60.6938,60.6323,60.6631,34400.0
2015-02-24 11:30:00,78.92,78.95,78.89,78.89,26100.0,60.6631,60.6861,60.64,60.64,26100.0
2015-02-24 11:35:00,78.88,78.96,78.86,78.94,38400.0,60.6323,60.6938,60.6169,60.6784,38400.0
2015-02-24 11:40:00,78.95,78.95,78.89,78.93,34800.0,60.6861,60.6861,60.64,60.6708,34800.0
2015-02-24 11:45:00,78.93,78.99,78.91,78.95,73600.0,60.6708,60.7169,60.6554,60.6861,73600.0
2015-02-24 11:50:00,78.96,79.01,78.91,78.92,73500.0,60.6938,60.7322,60.6554,60.6631,73500.0
2015-02-24 11:55:00,78.92,78.98,78.9,78.94,23900.0,60.6631,60.7092,60.6477,60.6784,23900.0
2015-02-24 12:00:00,78.93,79.03,78.91,79.01,37900.0,60.6708,60.7476,60.6554,60.7322,37900.0
2015-02-24 12:05:00,79.01,79.01,78.96,78.97,12800.0,60.7322,60.7322,60.6938,60.7015,12800.0
2015-02-24 12:10:00,78.96,78.99,78.92,78.97,17500.0,60.6938,60.7169,60.6631,60.7015,17500.0
2015-02-24 12:15:00,78.98,78.99,78.93,78.95,17100.0,60.7092,60.7169,60.6708,60.6861,17100.0
2015-02-24 12:20:00,78.95,78.97,78.94,78.95,23100.0,60.6861,60.7015,60.6784,60.6861,23100.0
2015-02-24 12:25:00,78.95,78.95,78.92,78.92,29900.0,60.6861,60.6861,60.6631,60.6631,29900.0
2015-02-24 12:30:00,78.92,78.94,78.81,78.88,112600.0,60.6631,60.6784,60.5785,60.6323,112600.0
2015-02-24 12:35:00,78.87,78.94,78.87,78.9,32800.0,60.6246,60.6784,60.6246,60.6477,32800.0
2015-02-24 12:40:00,78.89,78.95,78.88,78.93,72200.0,60.64,60.6861,60.6323,60.6708,72200.0
2015-02-24 12:45:00,78.94,78.99,78.93,78.96,39400.0,60.6784,60.7169,60.6708,60.6938,39400.0
2015-02-24 12:50:00,78.96,78.98,78.94,78.98,19200.0,60.6938,60.7092,60.6784,60.7092,19200.0
2015-02-24 12:55:00,78.98,79.01,78.95,78.97,24100.0,60.7092,60.7322,60.6861,60.7015,24100.0
2015-02-24 13:00:00,78.96,78.96,78.89,78.94,23700.0,60.6938,60.6938,60.64,60.6784,23700.0
2015-02-24 13:05:00,78.94,78.95,78.89,78.9,23200.0,60.6784,60.6861,60.64,60.6477,23200.0
2015-02-24 13:10:00,78.89,78.96,78.89,78.95,26800.0,60.64,60.6938,60.64,60.6861,26800.0
2015-02-24 13:15:00,78.95,78.99,78.94,78.98,19300.0,60.6861,60.7169,60.6784,60.7092,19300.0
2015-02-24 13:20:00,78.98,79.0,78.96,79.0,24000.0,60.7092,60.7246,60.6938,60.7246,24000.0
2015-02-24 13:25:00,78.99,79.01,78.94,78.95,55800.0,60.7169,60.7322,60.6784,60.6861,55800.0
2015-02-24 13:30:00,78.95,78.96,78.91,78.95,26800.0,60.6861,60.6938,60.6554,60.6861,26800.0
2015-02-24 13:35:00,78.96,79.01,78.95,78.98,53100.0,60.6938,60.7322,60.6861,60.7092,53100.0
2015-02-24 13:40:00,78.97,79.03,78.97,79.03,21300.0,60.7015,60.7476,60.7015,60.7476,21300.0
2015-02-24 13:45:00,79.04,79.06,79.0,79.02,19300.0,60.7553,60.7707,60.7246,60.7399,19300.0
2015-02-24 13:50:00,79.01,79.04,78.99,79.03,29500.0,60.7322,60.7553,60.7169,60.7476,29500.0
2015-02-24 13:55:00,79.04,79.06,79.02,79.05,27900.0,60.7553,60.7707,60.7399,60.763,27900.0
2015-02-24 14:00:00,79.05,79.07,79.03,79.06,20600.0,60.763,60.7784,60.7476,60.7707,20600.0
2015-02-24 14:05:00,79.06,79.06,79.0,79.03,36400.0,60.7707,60.7707,60.7246,60.7476,36400.0
2015-02-24 14:10:00,79.04,79.04,78.97,78.99,27000.0,60.7553,60.7553,60.7015,60.7169,27000.0
2015-02-24 14:15:00,78.99,79.03,78.97,78.99,19700.0,60.7169,60.7476,60.7015,60.7169,19700.0
2015-02-24 14:20:00,78.98,79.07,78.98,79.0,22200.0,60.7092,60.7784,60.7092,60.7246,22200.0
2015-02-24 14:25:00,79.0,79.03,78.95,78.97,25700.0,60.7246,60.7476,60.6861,60.7015,25700.0
2015-02-24 14:30:00,78.97,78.99,78.95,78.97,33800.0,60.7015,60.7169,60.6861,60.7015,33800.0
2015-02-24 14:35:00,78.97,79.0,78.96,79.0,66500.0,60.7015,60.7246,60.6938,60.7246,66500.0
2015-02-24 14:40:00,79.0,79.04,78.99,79.03,34200.0,60.7246,60.7553,60.7169,60.7476,34200.0
2015-02-24 14:45:00,79.03,79.03,78.98,78.98,24500.0,60.7476,60.7476,60.7092,60.7092,24500.0
2015-02-24 14:50:00,78.98,78.99,78.95,78.97,50100.0,60.7092,60.7169,60.6861,60.7015,50100.0
2015-02-24 14:55:00,78.97,79.01,78.94,78.95,133400.0,60.7015,60.7322,60.6784,60.6861,133400.0
2015-02-24 15:00:00,78.96,78.97,78.94,78.95,98100.0,60.6938,60.7015,60.6784,60.6861,98100.0
2015-02-24 15:05:00,78.95,78.95,78.88,78.91,102500.0,60.6861,60.6861,60.6323,60.6554,102500.0
2015-02-24 15:10:00,78.91,78.96,78.9,78.95,53200.0,60.6554,60.6938,60.6477,60.6861,53200.0
2015-02-24 15:15:00,78.95,78.95,78.89,78.95,65900.0,60.6861,60.6861,60.64,60.6861,65900.0
2015-02-24 15:20:00,78.95,78.99,78.91,78.95,77400.0,60.6861,60.7169,60.6554,60.6861,77400.0
2015-02-24 15:25:00,78.95,78.99,78.94,78.97,31000.0,60.6861,60.7169,60.6784,60.7015,31000.0
2015-02-24 15:30:00,78.98,78.98,78.94,78.94,83600.0,60.7092,60.7092,60.6784,60.6784,83600.0
2015-02-24 15:35:00,78.95,78.95,78.84,78.86,130800.0,60.6861,60.6861,60.6016,60.6169,130800.0
2015-02-24 15:40:00,78.87,78.93,78.85,78.93,70900.0,60.6246,60.6708,60.6093,60.6708,70900.0
2015-02-24 15:45:00,78.92,78.93,78.89,78.9,108800.0,60.6631,60.6708,60.64,60.6477,108800.0
2015-02-24 15:50:00,78.91,78.94,78.89,78.91,67800.0,60.6554,60.6784,60.64,60.6554,67800.0
2015-02-24 15:55:00,78.9,79.05,78.9,79.02,172600.0,60.6477,60.763,60.6477,60.7399,172600.0
2015-02-25 09:30:00,79.02,79.4,79.02,79.26,261700.0,60.7399,61.032,60.7399,60.9244,261700.0
2015-02-25 09:35:00,79.23,79.28,79.13,79.13,76200.0,60.9014,60.9398,60.8245,60.8245,76200.0
2015-02-25 09:40:00,79.14,79.18,79.05,79.05,49000.0,60.8322,60.8629,60.763,60.763,49000.0
2015-02-25 09:45:00,79.05,79.05,78.95,78.99,54500.0,60.763,60.763,60.6861,60.7169,54500.0
2015-02-25 09:50:00,78.99,79.03,78.98,79.0,137900.0,60.7169,60.7476,60.7092,60.7246,137900.0
2015-02-25 09:55:00,79.01,79.08,78.99,79.02,41000.0,60.7322,60.7861,60.7169,60.7399,41000.0
2015-02-25 10:00:00,79.02,79.06,78.98,79.0,64900.0,60.7399,60.7707,60.7092,60.7246,64900.0
2015-02-25 10:05:00,79.01,79.11,79.0,79.08,27000.0,60.7322,60.8091,60.7246,60.7861,27000.0
2015-02-25 10:10:00,79.08,79.08,79.0,79.03,42400.0,60.7861,60.7861,60.7246,60.7476,42400.0
2015-02-25 10:15:00,79.01,79.05,78.98,79.04,58100.0,60.7322,60.763,60.7092,60.7553,58100.0
2015-02-25 10:20:00,79.05,79.09,79.02,79.06,65200.0,60.763,60.7937,60.7399,60.7707,65200.0
2015-02-25 10:25:00,79.06,79.06,78.99,79.0,26100.0,60.7707,60.7707,60.7169,60.7246,26100.0
2015-02-25 10:30:00,78.99,79.1,78.97,79.09,30400.0,60.7169,60.8014,60.7015,60.7937,30400.0
2015-02-25 10:35:00,79.09,79.1,79.06,79.06,19400.0,60.7937,60.8014,60.7707,60.7707,19400.0
2015-02-25 10:40:00,79.07,79.09,78.98,79.01,35700.0,60.7784,60.7937,60.7092,60.7322,35700.0
2015-02-25 10:45:00,79.0,79.03,78.99,79.01,32200.0,60.7246,60.7476,60.7169,60.7322,32200.0
2015-02-25 10:50:00,79.0,79.03,78.99,79.02,27000.0,60.7246,60.7476,60.7169,60.7399,27000.0
2015-02-25 10:55:00,79.02,79.04,79.0,79.0,25200.0,60.7399,60.7553,60.7246,60.7246,25200.0
2015-02-25 11:00:00,79.0,79.02,79.0,79.02,24800.0,60.7246,60.7399,60.7246,60.7399,24800.0
2015-02-25 11:05:00,79.03,79.05,79.0,79.0,38000.0,60.7476,60.763,60.7246,60.7246,38000.0
2015-02-25 11:10:00,79.01,79.03,78.99,79.0,28500.0,60.7322,60.7476,60.7169,60.7246,28500.0
2015-02-25 11:15:00,79.0,79.04,78.99,79.0,57900.0,60.7246,60.7553,60.7169,60.7246,57900.0
2015-02-25 11:20:00,79.0,79.01,78.99,79.01,26000.0,60.7246,60.7322,60.7169,60.7322,26000.0
2015-02-25 11:25:00,79.0,79.06,78.99,79.05,31800.0,60.7246,60.7707,60.7169,60.763,31800.0
2015-02-25 11:30:00,79.05,79.05,79.01,79.02,29600.0,60.763,60.763,60.7322,60.7399,29600.0
2015-02-25 11:35:00,79.02,79.02,78.97,79.0,43100.0,60.7399,60.7399,60.7015,60.7246,43100.0
2015-02-25 11:40:00,79.0,79.01,78.98,79.0,37900.0,60.7246,60.7322,60.7092,60.7246,37900.0
2015-02-25 11:45:00,79.0,79.0,78.95,78.97,31000.0,60.7246,60.7246,60.6861,60.7015,31000.0
2015-02-25 11:50:00,78.97,79.01,78.96,79.0,23300.0,60.7015,60.7322,60.6938,60.7246,23300.0
2015-02-25 11:55:00,78.99,79.0,78.93,78.96,26400.0,60.7169,60.7246,60.6708,60.6938,26400.0
2015-02-25 12:00:00,78.96,78.97,78.92,78.97,21600.0,60.6938,60.7015,60.6631,60.7015,21600.0
2015-02-25 12:05:00,78.97,79.0,78.96,78.97,21100.0,60.7015,60.7246,60.6938,60.7015,21100.0
2015-02-25 12:10:00,78.96,78.99,78.96,78.98,39600.0,60.6938,60.7169,60.6938,60.7092,39600.0
2015-02-25 12:15:00,78.98,78.98,78.92,78.92,18600.0,60.7092,60.7092,60.6631,60.6631,18600.0
2015-02-25 12:20:00,78.91,78.92,78.89,78.9,19200.0,60.6554,60.6631,60.64,60.6477,19200.0
2015-02-25 12:25:00,78.91,78.94,78.9,78.93,29900.0,60.6554,60.6784,60.6477,60.6708,29900.0
2015-02-25 12:30:00,78.92,78.94,78.91,78.92,18000.0,60.6631,60.6784,60.6554,60.6631,18000.0
2015-02-25 12:35:00,78.92,78.92,78.89,78.89,28100.0,60.6631,60.6631,60.64,60.64,28100.0
2015-02-25 12:40:00,78.9,78.91,78.87,78.91,20500.0,60.6477,60.6554,60.6246,60.6554,20500.0
2015-02-25 12:45:00,78.91,78.96,78.9,78.96,36100.0,60.6554,60.6938,60.6477,60.6938,36100.0
2015-02-25 12:50:00,78.96,78.99,78.92,78.92,23200.0,60.6938,60.7169,60.6631,60.6631,23200.0
2015-02-25 12:55:00,78.92,78.93,78.87,78.87,11300.0,60.6631,60.6708,60.6246,60.6246,11300.0
2015-02-25 13:00:00,78.87,78.9,78.86,78.88,23900.0,60.6246,60.6477,60.6169,60.6323,23900.0
2015-02-25 13:05:00,78.89,78.92,78.87,78.87,34600.0,60.64,60.6631,60.6246,60.6246,34600.0
2015-02-25 13:10:00,78.87,78.93,78.87,78.92,53100.0,60.6246,60.6708,60.6246,60.6631,53100.0
2015-02-25 13:15:00,78.92,78.97,78.91,78.97,19200.0,60.6631,60.7015,60.6554,60.7015,19200.0
2015-02-25 13:20:00,78.96,78.97,78.88,78.88,29200.0,60.6938,60.7015,60.6323,60.6323,29200.0
2015-02-25 13:25:00,78.88,78.91,78.85,78.91,32000.0,60.6323,60.6554,60.6093,60.6554,32000.0
2015-02-25 13:30:00,78.91,78.95,78.87,78.91,93300.0,60.6554,60.6861,60.6246,60.6554,93300.0
2015-02-25 13:35:00,78.92,78.93,78.88,78.9,93400.0,60.6631,60.6708,60.6323,60.6477,93400.0
2015-02-25 13:40:00,78.9,78.92,78.87,78.88,28700.0,60.6477,60.6631,60.6246,60.6323,28700.0
2015-02-25 13:45:00,78.88,78.89,78.83,78.83,28100.0,60.6323,60.64,60.5939,60.5939,28100.0
2015-02-25 13:50:00,78.84,78.85,78.79,78.79,34600.0,60.6016,60.6093,60.5631,60.5631,34600.0
2015-02-25 13:55:00,78.8,78.82,78.69,78.69,73800.0,60.5708,60.5862,60.4863,60.4863,73800.0
2015-02-25 14:00:00,78.69,78.73,78.66,78.69,35200.0,60.4863,60.517,60.4632,60.4863,35200.0
2015-02-25 14:05:00,78.69,78.71,78.67,78.7,19400.0,60.4863,60.5017,60.4709,60.494,19400.0
2015-02-25 14:10:00,78.69,78.73,78.68,78.71,43900.0,60.4863,60.517,60.4786,60.5017,43900.0
2015-02-25 14:15:00,78.72,78.74,78.7,78.7,28500.0,60.5093,60.5247,60.494,60.494,28500.0
2015-02-25 14:20:00,78.7,78.71,78.66,78.69,30800.0,60.494,60.5017,60.4632,60.4863,30800.0
2015-02-25 14:25:00,78.7,78.77,78.68,78.74,31000.0,60.494,60.5478,60.4786,60.5247,31000.0
2015-02-25 14:30:00,78.73,78.75,78.7,78.73,40100.0,60.517,60.5324,60.494,60.517,40100.0
2015-02-25 14:35:00,78.73,78.73,78.62,78.63,45700.0,60.517,60.517,60.4325,60.4402,45700.0
2015-02-25 14:40:00,78.63,78.66,78.61,78.63,42800.0,60.4402,60.4632,60.4248,60.4402,42800.0
2015-02-25 14:45:00,78.64,78.67,78.61,78.62,28600.0,60.4478,60.4709,60.4248,60.4325,28600.0
2015-02-25 14:50:00,78.62,78.64,78.55,78.61,61100.0,60.4325,60.4478,60.3787,60.4248,61100.0
2015-02-25 14:55:00,78.61,78.66,78.55,78.56,49500.0,60.4248,60.4632,60.3787,60.3864,49500.0
2015-02-25 15:00:00,78.56,78.58,78.48,78.51,58300.0,60.3864,60.4017,60.3249,60.3479,58300.0
2015-02-25 15:05:00,78.52,78.58,78.5,78.52,65200.0,60.3556,60.4017,60.3402,60.3556,65200.0
2015-02-25 15:10:00,78.51,78.52,78.46,78.47,46300.0,60.3479,60.3556,60.3095,60.3172,46300.0
2015-02-25 15:15:00,78.47,78.48,78.44,78.45,30200.0,60.3172,60.3249,60.2941,60.3018,30200.0
2015-02-25 15:20:00,78.46,78.52,78.45,78.52,40500.0,60.3095,60.3556,60.3018,60.3556,40500.0
2015-02-25 15:25:00,78.51,78.52,78.45,78.47,48900.0,60.3479,60.3556,60.3018,60.3172,48900.0
2015-02-25 15:30:00,78.47,78.54,78.46,78.5,59500.0,60.3172,60.371,60.3095,60.3402,59500.0
2015-02-25 15:35:00,78.5,78.56,78.49,78.56,47900.0,60.3402,60.3864,60.3325,60.3864,47900.0
2015-02-25 15:40:00,78.56,78.59,78.5,78.58,65900.0,60.3864,60.4094,60.3402,60.4017,65900.0
2015-02-25 15:45:00,78.58,78.63,78.56,78.63,70500.0,60.4017,60.4402,60.3864,60.4402,70500.0
2015-02-25 15:50:00,78.63,78.7,78.61,78.7,96400.0,60.4402,60.494,60.4248,60.494,96400.0
2015-02-25 15:55:00,78.7,78.71,78.59,78.62,383400.0,60.494,60.5017,60.4094,60.4325,383400.0
2015-02-26 09:30:00,78.74,78.82,78.46,78.6,126100.0,60.5247,60.5862,60.3095,60.4171,126100.0
2015-02-26 09:35:00,78.6,78.8,78.6,78.72,45800.0,60.4171,60.5708,60.4171,60.5093,45800.0
2015-02-26 09:40:00,78.72,78.75,78.55,78.6,102900.0,60.5093,60.5324,60.3787,60.4171,102900.0
2015-02-26 09:45:00,78.61,78.61,78.49,78.56,74700.0,60.4248,60.4248,60.3325,60.3864,74700.0
2015-02-26 09:50:00,78.57,78.66,78.55,78.61,57100.0,60.394,60.4632,60.3787,60.4248,57100.0
2015-02-26 09:55:00,78.61,78.65,78.41,78.42,150700.0,60.4248,60.4555,60.2711,60.2787,150700.0
2015-02-26 10:00:00,78.42,78.51,78.37,78.51,38900.0,60.2787,60.3479,60.2403,60.3479,38900.0
2015-02-26 10:05:00,78.51,78.67,78.51,78.62,33400.0,60.3479,60.4709,60.3479,60.4325,33400.0
2015-02-26 10:10:00,78.64,78.69,78.58,78.64,25200.0,60.4478,60.4863,60.4017,60.4478,25200.0
2015-02-26 10:15:00,78.65,78.7,78.61,78.68,27800.0,60.4555,60.494,60.4248,60.4786,27800.0
2015-02-26 10:20:00,78.68,78.72,78.66,78.7,30000.0,60.4786,60.5093,60.4632,60.494,30000.0
2015-02-26 10:25:00,78.71,78.76,78.67,78.76,17800.0,60.5017,60.5401,60.4709,60.5401,17800.0
2015-02-26 10:30:00,78.77,78.78,78.7,78.76,27700.0,60.5478,60.5555,60.494,60.5401,27700.0
2015-02-26 10:35:00,78.78,78.83,78.74,78.75,25700.0,60.5555,60.5939,60.5247,60.5324,25700.0
2015-02-26 10:40:00,78.76,78.79,78.72,78.79,24100.0,60.5401,60.5631,60.5093,60.5631,24100.0
2015-02-26 10:45:00,78.79,78.85,78.78,78.82,25800.0,60.5631,60.6093,60.5555,60.5862,25800.0
2015-02-26 10:50:00,78.83,78.95,78.81,78.9,70700.0,60.5939,60.6861,60.5785,60.6477,70700.0
2015-02-26 10:55:00,78.92,78.96,78.88,78.88,11800.0,60.6631,60.6938,60.6323,60.6323,11800.0
2015-02-26 11:00:00,78.89,78.98,78.88,78.97,17100.0,60.64,60.7092,60.6323,60.7015,17100.0
2015-02-26 11:05:00,78.97,78.99,78.92,78.93,34100.0,60.7015,60.7169,60.6631,60.6708,34100.0
2015-02-26 11:10:00,78.92,78.93,78.88,78.89,24800.0,60.6631,60.6708,60.6323,60.64,24800.0
2015-02-26 11:15:00,78.89,78.92,78.86,78.9,99400.0,60.64,60.6631,60.6169,60.6477,99400.0
2015-02-26 11:20:00,78.91,78.93,78.87,78.89,31300.0,60.6554,60.6708,60.6246,60.64,31300.0
2015-02-26 11:25:00,78.89,78.9,78.82,78.87,93800.0,60.64,60.6477,60.5862,60.6246,93800.0
2015-02-26 11:30:00,78.87,78.87,78.82,78.85,38900.0,60.6246,60.6246,60.5862,60.6093,38900.0
2015-02-26 11:35:00,78.84,78.86,78.81,78.81,16600.0,60.6016,60.6169,60.5785,60.5785,16600.0
2015-02-26 11:40:00,78.81,78.88,78.81,78.86,19200.0,60.5785,60.6323,60.5785,60.6169,19200.0
2015-02-26 11:45:00,78.86,78.86,78.83,78.86,24200.0,60.6169,60.6169,60.5939,60.6169,24200.0
2015-02-26 11:50:00,78.85,78.89,78.84,78.87,110400.0,60.6093,60.64,60.6016,60.6246,110400.0
2015-02-26 11:55:00,78.87,78.87,78.84,78.86,40800.0,60.6246,60.6246,60.6016,60.6169,40800.0
2015-02-26 12:00:00,78.86,78.86,78.82,78.83,17500.0,60.6169,60.6169,60.5862,60.5939,17500.0
2015-02-26 12:05:00,78.83,78.87,78.8,78.85,20300.0,60.5939,60.6246,60.5708,60.6093,20300.0
2015-02-26 12:10:00,78.85,78.86,78.83,78.86,18400.0,60.6093,60.6169,60.5939,60.6169,18400.0
2015-02-26 12:15:00,78.86,78.86,78.78,78.79,63500.0,60.6169,60.6169,60.5555,60.5631,63500.0
2015-02-26 12:20:00,78.78,78.8,78.75,78.8,8400.0,60.5555,60.5708,60.5324,60.5708,8400.0
2015-02-26 12:25:00,78.8,78.81,78.78,78.8,16500.0,60.5708,60.5785,60.5555,60.5708,16500.0
2015-02-26 12:30:00,78.8,78.86,78.79,78.85,10700.0,60.5708,60.6169,60.5631,60.6093,10700.0
2015-02-26 12:35:00,78.86,78.87,78.82,78.85,37000.0,60.6169,60.6246,60.5862,60.6093,37000.0
2015-02-26 12:40:00,78.84,78.85,78.8,78.8,16100.0,60.6016,60.6093,60.5708,60.5708,16100.0
2015-02-26 12:45:00,78.8,78.88,78.8,78.83,27600.0,60.5708,60.6323,60.5708,60.5939,27600.0
2015-02-26 12:50:00,78.83,78.86,78.82,78.82,14600.0,60.5939,60.6169,60.5862,60.5862,14600.0
2015-02-26 12:55:00,78.83,78.85,78.8,78.85,15700.0,60.5939,60.6093,60.5708,60.6093,15700.0
2015-02-26 13:00:00,78.85,78.86,78.83,78.85,21900.0,60.6093,60.6169,60.5939,60.6093,21900.0
2015-02-26 13:05:00,78.85,78.86,78.83,78.86,18400.0,60.6093,60.6169,60.5939,60.6169,18400.0
2015-02-26 13:10:00,78.86,78.86,78.82,78.85,19700.0,60.6169,60.6169,60.5862,60.6093,19700.0
2015-02-26 13:15:00,78.86,78.86,78.84,78.84,13300.0,60.6169,60.6169,60.6016,60.6016,13300.0
2015-02-26 13:20:00,78.84,78.84,78.73,78.77,22200.0,60.6016,60.6016,60.517,60.5478,22200.0
2015-02-26 13:25:00,78.78,78.78,78.75,78.77,25100.0,60.5555,60.5555,60.5324,60.5478,25100.0
2015-02-26 13:30:00,78.76,78.77,78.74,78.77,21400.0,60.5401,60.5478,60.5247,60.5478,21400.0
2015-02-26 13:35:00,78.77,78.77,78.74,78.77,37100.0,60.5478,60.5478,60.5247,60.5478,37100.0
2015-02-26 13:40:00,78.77,78.77,78.75,78.77,16000.0,60.5478,60.5478,60.5324,60.5478,16000.0
2015-02-26 13:45:00,78.76,78.76,78.72,78.75,18800.0,60.5401,60.5401,60.5093,60.5324,18800.0
2015-02-26 13:50:00,78.75,78.77,78.74,78.75,15600.0,60.5324,60.5478,60.5247,60.5324,15600.0
2015-02-26 13:55:00,78.76,78.81,78.76,78.81,18500.0,60.5401,60.5785,60.5401,60.5785,18500.0
2015-02-26 14:00:00,78.8,78.87,78.8,78.83,20400.0,60.5708,60.6246,60.5708,60.5939,20400.0
2015-02-26 14:05:00,78.83,78.85,78.78,78.84,22300.0,60.5939,60.6093,60.5555,60.6016,22300.0
2015-02-26 14:10:00,78.84,78.86,78.8,78.86,27500.0,60.6016,60.6169,60.5708,60.6169,27500.0
2015-02-26 14:15:00,78.85,78.87,78.81,78.83,28600.0,60.6093,60.6246,60.5785,60.5939,28600.0
2015-02-26 14:20:00,78.82,78.84,78.8,78.83,31500.0,60.5862,60.6016,60.5708,60.5939,31500.0
2015-02-26 14:25:00,78.83,78.84,78.73,78.75,25800.0,60.5939,60.6016,60.517,60.5324,25800.0
2015-02-26 14:30:00,78.74,78.78,78.72,78.74,25500.0,60.5247,60.5555,60.5093,60.5247,25500.0
2015-02-26 14:35:00,78.74,78.79,78.72,78.76,39500.0,60.5247,60.5631,60.5093,60.5401,39500.0
2015-02-26 14:40:00,78.76,78.8,78.74,78.76,19100.0,60.5401,60.5708,60.5247,60.5401,19100.0
2015-02-26 14:45:00,78.75,78.75,78.69,78.72,41600.0,60.5324,60.5324,60.4863,60.5093,41600.0
2015-02-26 14:50:00,78.72,78.72,78.67,78.7,53300.0,60.5093,60.5093,60.4709,60.494,53300.0
2015-02-26 14:55:00,78.7,78.71,78.64,78.69,25400.0,60.494,60.5017,60.4478,60.4863,25400.0
2015-02-26 15:00:00,78.69,78.72,78.63,78.67,39900.0,60.4863,60.5093,60.4402,60.4709,39900.0
2015-02-26 15:05:00,78.66,78.75,78.65,78.74,29800.0,60.4632,60.5324,60.4555,60.5247,29800.0
2015-02-26 15:10:00,78.72,78.75,78.7,78.72,30900.0,60.5093,60.5324,60.494,60.5093,30900.0
2015-02-26 15:15:00,78.73,78.81,78.67,78.81,35100.0,60.517,60.5785,60.4709,60.5785,35100.0
2015-02-26 15:20:00,78.8,78.83,78.75,78.76,15200.0,60.5708,60.5939,60.5324,60.5401,15200.0
2015-02-26 15:25:00,78.76,78.81,78.74,78.78,30700.0,60.5401,60.5785,60.5247,60.5555,30700.0
2015-02-26 15:30:00,78.79,78.81,78.73,78.75,49300.0,60.5631,60.5785,60.517,60.5324,49300.0
2015-02-26 15:35:00,78.75,78.81,78.73,78.73,88400.0,60.5324,60.5785,60.517,60.517,88400.0
2015-02-26 15:40:00,78.73,78.83,78.73,78.83,73300.0,60.517,60.5939,60.517,60.5939,73300.0
2015-02-26 15:45:00,78.83,78.85,78.76,78.78,216000.0,60.5939,60.6093,60.5401,60.5555,216000.0
2015-02-26 15:50:00,78.77,78.84,78.73,78.83,84900.0,60.5478,60.6016,60.517,60.5939,84900.0
2015-02-26 15:55:00,78.84,78.85,78.7,78.79,291200.0,60.6016,60.6093,60.494,60.5631,291200.0
2015-02-27 09:30:00,78.53,78.74,78.37,78.62,92800.0,60.3633,60.5247,60.2403,60.4325,92800.0
2015-02-27 09:35:00,78.66,78.74,78.6,78.67,21600.0,60.4632,60.5247,60.4171,60.4709,21600.0
2015-02-27 09:40:00,78.67,78.76,78.48,78.53,30800.0,60.4709,60.5401,60.3249,60.3633,30800.0
2015-02-27 09:45:00,78.54,78.57,78.42,78.46,38000.0,60.371,60.394,60.2787,60.3095,38000.0
2015-02-27 09:50:00,78.45,78.5,78.34,78.37,26200.0,60.3018,60.3402,60.2172,60.2403,26200.0
2015-02-27 09:55:00,78.37,78.43,78.35,78.36,28100.0,60.2403,60.2864,60.2249,60.2326,28100.0
2015-02-27 10:00:00,78.37,78.57,78.35,78.54,25900.0,60.2403,60.394,60.2249,60.371,25900.0
2015-02-27 10:05:00,78.55,78.58,78.51,78.53,32700.0,60.3787,60.4017,60.3479,60.3633,32700.0
2015-02-27 10:10:00,78.52,78.56,78.45,78.52,111300.0,60.3556,60.3864,60.3018,60.3556,111300.0
2015-02-27 10:15:00,78.52,78.56,78.5,78.55,31300.0,60.3556,60.3864,60.3402,60.3787,31300.0
2015-02-27 10:20:00,78.55,78.64,78.51,78.63,37800.0,60.3787,60.4478,60.3479,60.4402,37800.0
2015-02-27 10:25:00,78.63,78.63,78.5,78.56,40200.0,60.4402,60.4402,60.3402,60.3864,40200.0
2015-02-27 10:30:00,78.56,78.58,78.44,78.45,29000.0,60.3864,60.4017,60.2941,60.3018,29000.0
2015-02-27 10:35:00,78.46,78.51,78.43,78.47,17500.0,60.3095,60.3479,60.2864,60.3172,17500.0
2015-02-27 10:40:00,78.48,78.55,78.48,78.55,35000.0,60.3249,60.3787,60.3249,60.3787,35000.0
2015-02-27 10:45:00,78.55,78.6,78.54,78.57,20200.0,60.3787,60.4171,60.371,60.394,20200.0
2015-02-27 10:50:00,78.57,78.58,78.51,78.53,28900.0,60.394,60.4017,60.3479,60.3633,28900.0
2015-02-27 10:55:00,78.53,78.53,78.48,78.5,30400.0,60.3633,60.3633,60.3249,60.3402,30400.0
2015-02-27 11:00:00,78.51,78.52,78.4,78.44,19200.0,60.3479,60.3556,60.2634,60.2941,19200.0
2015-02-27 11:05:00,78.45,78.47,78.41,78.43,19400.0,60.3018,60.3172,60.2711,60.2864,19400.0
2015-02-27 11:10:00,78.42,78.45,78.38,78.39,15200.0,60.2787,60.3018,60.248,60.2557,15200.0
2015-02-27 11:15:00,78.39,78.44,78.37,78.44,22000.0,60.2557,60.2941,60.2403,60.2941,22000.0
2015-02-27 11:20:00,78.43,78.44,78.3,78.31,44400.0,60.2864,60.2941,60.1865,60.1942,44400.0
2015-02-27 11:25:00,78.32,78.33,78.18,78.19,27900.0,60.2019,60.2096,60.0943,60.1019,27900.0
2015-02-27 11:30:00,78.19,78.22,78.17,78.2,40200.0,60.1019,60.125,60.0866,60.1096,40200.0
2015-02-27 11:35:00,78.2,78.21,78.18,78.21,26400.0,60.1096,60.1173,60.0943,60.1173,26400.0
2015-02-27 11:40:00,78.2,78.21,78.16,78.2,27100.0,60.1096,60.1173,60.0789,60.1096,27100.0
2015-02-27 11:45:00,78.2,78.21,78.14,78.16,17700.0,60.1096,60.1173,60.0635,60.0789,17700.0
2015-02-27 11:50:00,78.16,78.18,78.13,78.17,15300.0,60.0789,60.0943,60.0558,60.0866,15300.0
2015-02-27 11:55:00,78.17,78.18,78.16,78.17,48700.0,60.0866,60.0943,60.0789,60.0866,48700.0
2015-02-27 12:00:00,78.17,78.17,78.1,78.1,30400.0,60.0866,60.0866,60.0328,60.0328,30400.0
2015-02-27 12:05:00,78.1,78.15,78.09,78.15,19100.0,60.0328,60.0712,60.0251,60.0712,19100.0
2015-02-27 12:10:00,78.15,78.21,78.15,78.19,15400.0,60.0712,60.1173,60.0712,60.1019,15400.0
2015-02-27 12:15:00,78.2,78.23,78.17,78.23,15600.0,60.1096,60.1327,60.0866,60.1327,15600.0
2015-02-27 12:20:00,78.24,78.33,78.22,78.31,17500.0,60.1404,60.2096,60.125,60.1942,17500.0
2015-02-27 12:25:00,78.31,78.33,78.27,78.29,29400.0,60.1942,60.2096,60.1634,60.1788,29400.0
2015-02-27 12:30:00,78.29,78.29,78.28,78.29,23900.0,60.1788,60.1788,60.1711,60.1788,23900.0
2015-02-27 12:35:00,78.29,78.29,78.26,78.27,22000.0,60.1788,60.1788,60.1558,60.1634,22000.0
2015-02-27 12:40:00,78.26,78.26,78.25,78.25,18700.0,60.1558,60.1558,60.1481,60.1481,18700.0
2015-02-27 12:45:00,78.25,78.27,78.24,78.25,29200.0,60.1481,60.1634,60.1404,60.1481,29200.0
2015-02-27 12:50:00,78.25,78.26,78.19,78.2,20400.0,60.1481,60.1558,60.1019,60.1096,20400.0
2015-02-27 12:55:00,78.2,78.21,78.17,78.17,22700.0,60.1096,60.1173,60.0866,60.0866,22700.0
2015-02-27 13:00:00,78.18,78.18,78.07,78.08,38100.0,60.0943,60.0943,60.0097,60.0174,38100.0
2015-02-27 13:05:00,78.09,78.11,78.08,78.09,22800.0,60.0251,60.0405,60.0174,60.0251,22800.0
2015-02-27 13:10:00,78.1,78.1,78.08,78.09,29000.0,60.0328,60.0328,60.0174,60.0251,29000.0
2015-02-27 13:15:00,78.09,78.09,78.06,78.06,24000.0,60.0251,60.0251,60.002,60.002,24000.0
2015-02-27 13:20:00,78.05,78.15,78.04,78.14,27400.0,59.9943,60.0712,59.9866,60.0635,27400.0
2015-02-27 13:25:00,78.15,78.17,78.11,78.17,20600.0,60.0712,60.0866,60.0405,60.0866,20600.0
2015-02-27 13:30:00,78.18,78.18,78.11,78.12,17800.0,60.0943,60.0943,60.0405,60.0481,17800.0
2015-02-27 13:35:00,78.11,78.11,78.02,78.02,31700.0,60.0405,60.0405,59.9713,59.9713,31700.0
2015-02-27 13:40:00,78.02,78.07,78.0,78.07,44000.0,59.9713,60.0097,59.9559,60.0097,44000.0
2015-02-27 13:45:00,78.07,78.13,78.06,78.11,20600.0,60.0097,60.0558,60.002,60.0405,20600.0
2015-02-27 13:50:00,78.12,78.17,78.06,78.06,48400.0,60.0481,60.0866,60.002,60.002,48400.0
2015-02-27 13:55:00,78.07,78.11,78.0,78.09,50200.0,60.0097,60.0405,59.9559,60.0251,50200.0
2015-02-27 14:00:00,78.09,78.12,78.06,78.06,39700.0,60.0251,60.0481,60.002,60.002,39700.0
2015-02-27 14:05:00,78.06,78.1,78.0,78.0,41200.0,60.002,60.0328,59.9559,59.9559,41200.0
2015-02-27 14:10:00,78.01,78.01,77.97,78.0,48500.0,59.9636,59.9636,59.9328,59.9559,48500.0
2015-02-27 14:15:00,78.0,78.01,77.98,78.01,41000.0,59.9559,59.9636,59.9405,59.9636,41000.0
2015-02-27 14:20:00,78.0,78.01,77.98,78.0,38000.0,59.9559,59.9636,59.9405,59.9559,38000.0
2015-02-27 14:25:00,78.0,78.01,77.96,78.01,63100.0,59.9559,59.9636,59.9252,59.9636,63100.0
2015-02-27 14:30:00,78.01,78.01,77.97,77.99,41400.0,59.9636,59.9636,59.9328,59.9482,41400.0
2015-02-27 14:35:00,78.0,78.0,77.9,77.91,44600.0,59.9559,59.9559,59.879,59.8867,44600.0
2015-02-27 14:40:00,77.93,77.95,77.88,77.89,35600.0,59.9021,59.9175,59.8637,59.8713,35600.0
2015-02-27 14:45:00,77.88,77.93,77.83,77.92,50500.0,59.8637,59.9021,59.8252,59.8944,50500.0
2015-02-27 14:50:00,77.93,77.94,77.9,77.93,30400.0,59.9021,59.9098,59.879,59.9021,30400.0
2015-02-27 14:55:00,77.94,77.95,77.86,77.92,37300.0,59.9098,59.9175,59.8483,59.8944,37300.0
2015-02-27 15:00:00,77.92,77.92,77.83,77.91,50500.0,59.8944,59.8944,59.8252,59.8867,50500.0
2015-02-27 15:05:00,77.91,77.94,77.89,77.92,48400.0,59.8867,59.9098,59.8713,59.8944,48400.0
2015-02-27 15:10:00,77.91,77.96,77.9,77.92,44500.0,59.8867,59.9252,59.879,59.8944,44500.0
2015-02-27 15:15:00,77.92,77.92,77.85,77.9,77900.0,59.8944,59.8944,59.8406,59.879,77900.0
2015-02-27 15:20:00,77.9,77.93,77.87,77.88,79700.0,59.879,59.9021,59.856,59.8637,79700.0
2015-02-27 15:25:00,77.88,77.88,77.84,77.86,129500.0,59.8637,59.8637,59.8329,59.8483,129500.0
2015-02-27 15:30:00,77.86,77.86,77.75,77.78,2120700.0,59.8483,59.8483,59.7637,59.7868,2120700.0
2015-02-27 15:35:00,77.78,77.81,77.72,77.75,455100.0,59.7868,59.8099,59.7407,59.7637,455100.0
2015-02-27 15:40:00,77.74,77.75,77.66,77.69,265100.0,59.756,59.7637,59.6946,59.7176,265100.0
2015-02-27 15:45:00,77.69,77.7,77.68,77.69,265100.0,59.7176,59.7253,59.7099,59.7176,265100.0
2015-02-27 15:50:00,77.7,77.71,77.67,77.69,321800.0,59.7253,59.733,59.7022,59.7176,321800.0
2015-02-27 15:55:00,77.7,77.72,77.56,77.6,802200.0,59.7253,59.7407,59.6177,59.6484,802200.0
2015-03-02 09:30:00,77.94,78.08,77.68,78.01,166300.0,59.9098,60.0174,59.7099,59.9636,166300.0
2015-03-02 09:35:00,78.0,78.15,77.98,78.1,93700.0,59.9559,60.0712,59.9405,60.0328,93700.0
2015-03-02 09:40:00,78.1,78.24,78.1,78.24,103300.0,60.0328,60.1404,60.0328,60.1404,103300.0
2015-03-02 09:45:00,78.24,78.55,78.24,78.53,123700.0,60.1404,60.3787,60.1404,60.3633,123700.0
2015-03-02 09:50:00,78.53,78.58,78.5,78.53,71300.0,60.3633,60.4017,60.3402,60.3633,71300.0
2015-03-02 09:55:00,78.55,78.65,78.47,78.64,73800.0,60.3787,60.4555,60.3172,60.4478,73800.0
2015-03-02 10:00:00,78.64,78.64,78.48,78.59,76400.0,60.4478,60.4478,60.3249,60.4094,76400.0
2015-03-02 10:05:00,78.59,78.68,78.57,78.67,111300.0,60.4094,60.4786,60.394,60.4709,111300.0
2015-03-02 10:10:00,78.67,78.79,78.59,78.66,60800.0,60.4709,60.5631,60.4094,60.4632,60800.0
2015-03-02 10:15:00,78.65,78.67,78.55,78.59,33200.0,60.4555,60.4709,60.3787,60.4094,33200.0
2015-03-02 10:20:00,78.59,78.72,78.56,78.72,34400.0,60.4094,60.5093,60.3864,60.5093,34400.0
2015-03-02 10:25:00,78.71,78.76,78.64,78.74,53500.0,60.5017,60.5401,60.4478,60.5247,53500.0
2015-03-02 10:30:00,78.74,78.77,78.56,78.56,60200.0,60.5247,60.5478,60.3864,60.3864,60200.0
2015-03-02 10:35:00,78.57,78.57,78.45,78.52,77600.0,60.394,60.394,60.3018,60.3556,77600.0
2015-03-02 10:40:00,78.53,78.58,78.5,78.52,67400.0,60.3633,60.4017,60.3402,60.3556,67400.0
2015-03-02 10:45:00,78.53,78.53,78.44,78.45,36700.0,60.3633,60.3633,60.2941,60.3018,36700.0
2015-03-02 10:50:00,78.45,78.59,78.44,78.59,50600.0,60.3018,60.4094,60.2941,60.4094,50600.0
2015-03-02 10:55:00,78.6,78.64,78.54,78.56,27300.0,60.4171,60.4478,60.371,60.3864,27300.0
2015-03-02 11:00:00,78.56,78.66,78.54,78.63,44800.0,60.3864,60.4632,60.371,60.4402,44800.0
2015-03-02 11:05:00,78.63,78.63,78.56,78.62,37100.0,60.4402,60.4402,60.3864,60.4325,37100.0
2015-03-02 11:10:00,78.64,78.65,78.52,78.52,30100.0,60.4478,60.4555,60.3556,60.3556,30100.0
2015-03-02 11:15:00,78.53,78.63,78.52,78.61,26900.0,60.3633,60.4402,60.3556,60.4248,26900.0
2015-03-02 11:20:00,78.62,78.69,78.62,78.66,30300.0,60.4325,60.4863,60.4325,60.4632,30300.0
2015-03-02 11:25:00,78.66,78.71,78.61,78.7,65500.0,60.4632,60.5017,60.4248,60.494,65500.0
2015-03-02 11:30:00,78.7,78.74,78.65,78.74,81500.0,60.494,60.5247,60.4555,60.5247,81500.0
2015-03-02 11:35:00,78.73,78.76,78.67,78.69,44300.0,60.517,60.5401,60.4709,60.4863,44300.0
2015-03-02 11:40:00,78.69,78.74,78.67,78.7,31300.0,60.4863,60.5247,60.4709,60.494,31300.0
2015-03-02 11:45:00,78.7,78.71,78.68,78.68,22000.0,60.494,60.5017,60.4786,60.4786,22000.0
2015-03-02 11:50:00,78.69,78.71,78.66,78.69,15700.0,60.4863,60.5017,60.4632,60.4863,15700.0
2015-03-02 11:55:00,78.68,78.71,78.67,78.71,22900.0,60.4786,60.5017,60.4709,60.5017,22900.0
2015-03-02 12:00:00,78.71,78.73,78.66,78.73,23500.0,60.5017,60.517,60.4632,60.517,23500.0
2015-03-02 12:05:00,78.74,78.74,78.65,78.66,52100.0,60.5247,60.5247,60.4555,60.4632,52100.0
2015-03-02 12:10:00,78.66,78.66,78.57,78.61,25800.0,60.4632,60.4632,60.394,60.4248,25800.0
2015-03-02 12:15:00,78.61,78.64,78.54,78.56,62300.0,60.4248,60.4478,60.371,60.3864,62300.0
2015-03-02 12:20:00,78.56,78.56,78.48,78.51,51900.0,60.3864,60.3864,60.3249,60.3479,51900.0
2015-03-02 12:25:00,78.51,78.52,78.45,78.47,26900.0,60.3479,60.3556,60.3018,60.3172,26900.0
2015-03-02 12:30:00,78.48,78.61,78.47,78.6,22100.0,60.3249,60.4248,60.3172,60.4171,22100.0
2015-03-02 12:35:00,78.61,78.66,78.6,78.65,24700.0,60.4248,60.4632,60.4171,60.4555,24700.0
2015-03-02 12:40:00,78.64,78.68,78.62,78.64,44600.0,60.4478,60.4786,60.4325,60.4478,44600.0
2015-03-02 12:45:00,78.64,78.64,78.55,78.61,28500.0,60.4478,60.4478,60.3787,60.4248,28500.0
2015-03-02 12:50:00,78.61,78.64,78.6,78.63,20000.0,60.4248,60.4478,60.4171,60.4402,20000.0
2015-03-02 12:55:00,78.63,78.66,78.6,78.6,28300.0,60.4402,60.4632,60.4171,60.4171,28300.0
2015-03-02 13:00:00,78.61,78.66,78.61,78.65,14600.0,60.4248,60.4632,60.4248,60.4555,14600.0
2015-03-02 13:05:00,78.65,78.66,78.64,78.65,11200.0,60.4555,60.4632,60.4478,60.4555,11200.0
2015-03-02 13:10:00,78.65,78.7,78.65,78.69,40400.0,60.4555,60.494,60.4555,60.4863,40400.0
2015-03-02 13:15:00,78.69,78.71,78.67,78.67,24700.0,60.4863,60.5017,60.4709,60.4709,24700.0
2015-03-02 13:20:00,78.67,78.69,78.65,78.65,22000.0,60.4709,60.4863,60.4555,60.4555,22000.0
2015-03-02 13:25:00,78.65,78.66,78.61,78.62,12600.0,60.4555,60.4632,60.4248,60.4325,12600.0
2015-03-02 13:30:00,78.62,78.66,78.61,78.63,21700.0,60.4325,60.4632,60.4248,60.4402,21700.0
2015-03-02 13:35:00,78.63,78.69,78.62,78.64,49300.0,60.4402,60.4863,60.4325,60.4478,49300.0
2015-03-02 13:40:00,78.64,78.65,78.62,78.63,34600.0,60.4478,60.4555,60.4325,60.4402,34600.0
2015-03-02 13:45:00,78.64,78.66,78.6,78.63,63900.0,60.4478,60.4632,60.4171,60.4402,63900.0
2015-03-02 13:50:00,78.63,78.64,78.62,78.62,15600.0,60.4402,60.4478,60.4325,60.4325,15600.0
2015-03-02 13:55:00,78.62,78.63,78.56,78.58,58700.0,60.4325,60.4402,60.3864,60.4017,58700.0
2015-03-02 14:00:00,78.58,78.7,78.57,78.7,30600.0,60.4017,60.494,60.394,60.494,30600.0
2015-03-02 14:05:00,78.7,78.76,78.69,78.75,33700.0,60.494,60.5401,60.4863,60.5324,33700.0
2015-03-02 14:10:00,78.76,78.76,78.72,78.76,40900.0,60.5401,60.5401,60.5093,60.5401,40900.0
2015-03-02 14:15:00,78.76,78.77,78.74,78.75,39300.0,60.5401,60.5478,60.5247,60.5324,39300.0
2015-03-02 14:20:00,78.75,78.76,78.73,78.75,29200.0,60.5324,60.5401,60.517,60.5324,29200.0
2015-03-02 14:25:00,78.74,78.75,78.71,78.74,27700.0,60.5247,60.5324,60.5017,60.5247,27700.0
2015-03-02 14:30:00,78.74,78.75,78.71,78.73,37600.0,60.5247,60.5324,60.5017,60.517,37600.0
2015-03-02 14:35:00,78.74,78.74,78.7,78.7,26900.0,60.5247,60.5247,60.494,60.494,26900.0
2015-03-02 14:40:00,78.71,78.71,78.62,78.65,35100.0,60.5017,60.5017,60.4325,60.4555,35100.0
2015-03-02 14:45:00,78.65,78.7,78.64,78.69,28600.0,60.4555,60.494,60.4478,60.4863,28600.0
2015-03-02 14:50:00,78.69,78.75,78.68,78.74,50400.0,60.4863,60.5324,60.4786,60.5247,50400.0
2015-03-02 14:55:00,78.73,78.76,78.71,78.75,36000.0,60.517,60.5401,60.5017,60.5324,36000.0
2015-03-02 15:00:00,78.76,78.8,78.75,78.8,51000.0,60.5401,60.5708,60.5324,60.5708,51000.0
2015-03-02 15:05:00,78.8,78.81,78.78,78.8,79400.0,60.5708,60.5785,60.5555,60.5708,79400.0
2015-03-02 15:10:00,78.8,78.8,78.75,78.77,73000.0,60.5708,60.5708,60.5324,60.5478,73000.0
2015-03-02 15:15:00,78.77,78.8,78.74,78.79,70400.0,60.5478,60.5708,60.5247,60.5631,70400.0
2015-03-02 15:20:00,78.79,78.8,78.48,78.67,324800.0,60.5631,60.5708,60.3249,60.4709,324800.0
2015-03-02 15:25:00,78.68,78.74,78.67,78.74,52900.0,60.4786,60.5247,60.4709,60.5247,52900.0
2015-03-02 15:30:00,78.74,78.83,78.74,78.83,61100.0,60.5247,60.5939,60.5247,60.5939,61100.0
2015-03-02 15:35:00,78.83,78.9,78.82,78.87,75600.0,60.5939,60.6477,60.5862,60.6246,75600.0
2015-03-02 15:40:00,78.87,78.87,78.81,78.83,76400.0,60.6246,60.6246,60.5785,60.5939,76400.0
2015-03-02 15:45:00,78.83,78.92,78.82,78.87,105100.0,60.5939,60.6631,60.5862,60.6246,105100.0
2015-03-02 15:50:00,78.88,78.89,78.82,78.86,133100.0,60.6323,60.64,60.5862,60.6169,133100.0
2015-03-02 15:55:00,78.86,78.89,78.76,78.81,264700.0,60.6169,60.64,60.5401,60.5785,264700.0
2015-03-03 09:30:00,78.8,78.98,78.48,78.51,150400.0,60.5708,60.7092,60.3249,60.3479,150400.0
2015-03-03 09:35:00,78.48,78.52,78.17,78.2,53800.0,60.3249,60.3556,60.0866,60.1096,53800.0
2015-03-03 09:40:00,78.2,78.2,77.83,77.94,94300.0,60.1096,60.1096,59.8252,59.9098,94300.0
2015-03-03 09:45:00,77.93,78.02,77.85,77.85,52000.0,59.9021,59.9713,59.8406,59.8406,52000.0
2015-03-03 09:50:00,77.86,77.89,77.65,77.81,91600.0,59.8483,59.8713,59.6869,59.8099,91600.0
2015-03-03 09:55:00,77.81,77.97,77.81,77.84,49600.0,59.8099,59.9328,59.8099,59.8329,49600.0
2015-03-03 10:00:00,77.85,78.07,77.82,77.99,56100.0,59.8406,60.0097,59.8175,59.9482,56100.0
2015-03-03 10:05:00,78.0,78.17,78.0,78.09,43800.0,59.9559,60.0866,59.9559,60.0251,43800.0
2015-03-03 10:10:00,78.09,78.17,78.03,78.07,44900.0,60.0251,60.0866,59.979,60.0097,44900.0
2015-03-03 10:15:00,78.07,78.08,78.01,78.05,29200.0,60.0097,60.0174,59.9636,59.9943,29200.0
2015-03-03 10:20:00,78.04,78.08,77.97,77.98,28200.0,59.9866,60.0174,59.9328,59.9405,28200.0
2015-03-03 10:25:00,77.97,77.98,77.87,77.95,45800.0,59.9328,59.9405,59.856,59.9175,45800.0
2015-03-03 10:30:00,77.95,78.09,77.93,78.09,63100.0,59.9175,60.0251,59.9021,60.0251,63100.0
2015-03-03 10:35:00,78.09,78.09,77.98,77.98,31000.0,60.0251,60.0251,59.9405,59.9405,31000.0
2015-03-03 10:40:00,78.0,78.03,77.96,77.96,24000.0,59.9559,59.979,59.9252,59.9252,24000.0
2015-03-03 10:45:00,77.98,78.05,77.94,77.99,46400.0,59.9405,59.9943,59.9098,59.9482,46400.0
2015-03-03 10:50:00,77.98,78.07,77.97,78.03,44100.0,59.9405,60.0097,59.9328,59.979,44100.0
2015-03-03 10:55:00,78.05,78.06,77.96,78.01,21200.0,59.9943,60.002,59.9252,59.9636,21200.0
2015-03-03 11:00:00,78.01,78.02,77.88,77.89,17200.0,59.9636,59.9713,59.8637,59.8713,17200.0
2015-03-03 11:05:00,77.89,77.92,77.81,77.86,29300.0,59.8713,59.8944,59.8099,59.8483,29300.0
2015-03-03 11:10:00,77.87,77.88,77.78,77.84,31700.0,59.856,59.8637,59.7868,59.8329,31700.0
2015-03-03 11:15:00,77.84,77.9,77.82,77.86,22200.0,59.8329,59.879,59.8175,59.8483,22200.0
2015-03-03 11:20:00,77.86,77.9,77.84,77.85,25100.0,59.8483,59.879,59.8329,59.8406,25100.0
2015-03-03 11:25:00,77.85,77.86,77.76,77.78,23400.0,59.8406,59.8483,59.7714,59.7868,23400.0
2015-03-03 11:30:00,77.78,77.8,77.6,77.64,49000.0,59.7868,59.8022,59.6484,59.6792,49000.0
2015-03-03 11:35:00,77.64,77.68,77.62,77.62,14200.0,59.6792,59.7099,59.6638,59.6638,14200.0
2015-03-03 11:40:00,77.61,77.61,77.51,77.58,40900.0,59.6561,59.6561,59.5793,59.6331,40900.0
2015-03-03 11:45:00,77.58,77.64,77.57,77.62,28300.0,59.6331,59.6792,59.6254,59.6638,28300.0
2015-03-03 11:50:00,77.63,77.76,77.62,77.73,27700.0,59.6715,59.7714,59.6638,59.7484,27700.0
2015-03-03 11:55:00,77.74,77.77,77.61,77.61,33100.0,59.756,59.7791,59.6561,59.6561,33100.0
2015-03-03 12:00:00,77.61,77.62,77.51,77.51,39000.0,59.6561,59.6638,59.5793,59.5793,39000.0
2015-03-03 12:05:00,77.51,77.56,77.5,77.53,23900.0,59.5793,59.6177,59.5716,59.5946,23900.0
2015-03-03 12:10:00,77.53,77.53,77.43,77.43,40800.0,59.5946,59.5946,59.5178,59.5178,40800.0
2015-03-03 12:15:00,77.44,77.5,77.42,77.5,22000.0,59.5254,59.5716,59.5101,59.5716,22000.0
2015-03-03 12:20:00,77.51,77.52,77.44,77.46,27000.0,59.5793,59.5869,59.5254,59.5408,27000.0
2015-03-03 12:25:00,77.46,77.47,77.37,77.43,40500.0,59.5408,59.5485,59.4716,59.5178,40500.0
2015-03-03 12:30:00,77.44,77.46,77.41,77.46,15100.0,59.5254,59.5408,59.5024,59.5408,15100.0
2015-03-03 12:35:00,77.46,77.5,77.46,77.48,25600.0,59.5408,59.5716,59.5408,59.5562,25600.0
2015-03-03 12:40:00,77.48,77.49,77.45,77.46,13000.0,59.5562,59.5639,59.5331,59.5408,13000.0
2015-03-03 12:45:00,77.46,77.47,77.41,77.42,12200.0,59.5408,59.5485,59.5024,59.5101,12200.0
2015-03-03 12:50:00,77.43,77.52,77.42,77.51,14400.0,59.5178,59.5869,59.5101,59.5793,14400.0
2015-03-03 12:55:00,77.51,77.59,77.49,77.59,17600.0,59.5793,59.6407,59.5639,59.6407,17600.0
2015-03-03 13:00:00,77.6,77.65,77.59,77.59,14900.0,59.6484,59.6869,59.6407,59.6407,14900.0
2015-03-03 13:05:00,77.59,77.64,77.59,77.62,11700.0,59.6407,59.6792,59.6407,59.6638,11700.0
2015-03-03 13:10:00,77.63,77.65,77.56,77.56,7500.0,59.6715,59.6869,59.6177,59.6177,7500.0
2015-03-03 13:15:00,77.57,77.59,77.51,77.51,20000.0,59.6254,59.6407,59.5793,59.5793,20000.0
2015-03-03 13:20:00,77.51,77.53,77.47,77.53,32600.0,59.5793,59.5946,59.5485,59.5946,32600.0
2015-03-03 13:25:00,77.53,77.57,77.53,77.57,13000.0,59.5946,59.6254,59.5946,59.6254,13000.0
2015-03-03 13:30:00,77.58,77.61,77.53,77.57,18600.0,59.6331,59.6561,59.5946,59.6254,18600.0
2015-03-03 13:35:00,77.57,77.58,77.52,77.56,16500.0,59.6254,59.6331,59.5869,59.6177,16500.0
2015-03-03 13:40:00,77.56,77.6,77.56,77.59,13200.0,59.6177,59.6484,59.6177,59.6407,13200.0
2015-03-03 13:45:00,77.59,77.66,77.58,77.66,22400.0,59.6407,59.6946,59.6331,59.6946,22400.0
2015-03-03 13:50:00,77.65,77.66,77.64,77.66,12900.0,59.6869,59.6946,59.6792,59.6946,12900.0
2015-03-03 13:55:00,77.66,77.69,77.65,77.69,33200.0,59.6946,59.7176,59.6869,59.7176,33200.0
2015-03-03 14:00:00,77.69,77.76,77.68,77.7,28900.0,59.7176,59.7714,59.7099,59.7253,28900.0
2015-03-03 14:05:00,77.7,77.79,77.7,77.78,38100.0,59.7253,59.7945,59.7253,59.7868,38100.0
2015-03-03 14:10:00,77.79,77.96,77.79,77.92,103200.0,59.7945,59.9252,59.7945,59.8944,103200.0
2015-03-03 14:15:00,77.92,77.93,77.89,77.92,20100.0,59.8944,59.9021,59.8713,59.8944,20100.0
2015-03-03 14:20:00,77.92,77.97,77.89,77.94,33900.0,59.8944,59.9328,59.8713,59.9098,33900.0
2015-03-03 14:25:00,77.94,78.02,77.94,78.02,28800.0,59.9098,59.9713,59.9098,59.9713,28800.0
2015-03-03 14:30:00,78.01,78.02,77.97,77.98,53200.0,59.9636,59.9713,59.9328,59.9405,53200.0
2015-03-03 14:35:00,77.97,77.98,77.94,77.94,34900.0,59.9328,59.9405,59.9098,59.9098,34900.0
2015-03-03 14:40:00,77.94,77.97,77.87,77.9,36400.0,59.9098,59.9328,59.856,59.879,36400.0
2015-03-03 14:45:00,77.9,77.95,77.88,77.95,36300.0,59.879,59.9175,59.8637,59.9175,36300.0
2015-03-03 14:50:00,77.95,77.95,77.91,77.95,22400.0,59.9175,59.9175,59.8867,59.9175,22400.0
2015-03-03 14:55:00,77.94,77.96,77.92,77.92,17600.0,59.9098,59.9252,59.8944,59.8944,17600.0
2015-03-03 15:00:00,77.93,78.01,77.9,78.0,37900.0,59.9021,59.9636,59.879,59.9559,37900.0
2015-03-03 15:05:00,78.0,78.0,77.95,77.97,27400.0,59.9559,59.9559,59.9175,59.9328,27400.0
2015-03-03 15:10:00,77.97,78.01,77.94,77.95,43100.0,59.9328,59.9636,59.9098,59.9175,43100.0
2015-03-03 15:15:00,77.96,77.99,77.91,77.94,33900.0,59.9252,59.9482,59.8867,59.9098,33900.0
2015-03-03 15:20:00,77.94,78.02,77.94,78.02,30700.0,59.9098,59.9713,59.9098,59.9713,30700.0
2015-03-03 15:25:00,78.02,78.09,78.01,78.06,28200.0,59.9713,60.0251,59.9636,60.002,28200.0
2015-03-03 15:30:00,78.06,78.12,78.06,78.09,50100.0,60.002,60.0481,60.002,60.0251,50100.0
2015-03-03 15:35:00,78.1,78.11,78.06,78.08,44800.0,60.0328,60.0405,60.002,60.0174,44800.0
2015-03-03 15:40:00,78.08,78.09,78.05,78.07,96200.0,60.0174,60.0251,59.9943,60.0097,96200.0
2015-03-03 15:45:00,78.06,78.07,78.0,78.04,80600.0,60.002,60.0097,59.9559,59.9866,80600.0
2015-03-03 15:50:00,78.04,78.08,78.03,78.07,81900.0,59.9866,60.0174,59.979,60.0097,81900.0
2015-03-03 15:55:00,78.07,78.12,78.03,78.04,201500.0,60.0097,60.0481,59.979,59.9866,201500.0
2015-03-04 09:30:00,77.56,77.76,77.42,77.54,124000.0,59.6177,59.7714,59.5101,59.6023,124000.0
2015-03-04 09:35:00,77.56,77.6,77.33,77.41,116600.0,59.6177,59.6484,59.4409,59.5024,116600.0
2015-03-04 09:40:00,77.41,77.44,77.21,77.33,62000.0,59.5024,59.5254,59.3487,59.4409,62000.0
2015-03-04 09:45:00,77.32,77.4,77.13,77.23,83600.0,59.4332,59.4947,59.2872,59.364,83600.0
2015-03-04 09:50:00,77.23,77.48,77.18,77.46,90500.0,59.364,59.5562,59.3256,59.5408,90500.0
2015-03-04 09:55:00,77.46,77.5,77.33,77.37,95700.0,59.5408,59.5716,59.4409,59.4716,95700.0
2015-03-04 10:00:00,77.35,77.46,77.33,77.35,64500.0,59.4563,59.5408,59.4409,59.4563,64500.0
2015-03-04 10:05:00,77.36,77.47,77.33,77.39,72000.0,59.464,59.5485,59.4409,59.487,72000.0
2015-03-04 10:10:00,77.38,77.44,77.21,77.32,55700.0,59.4793,59.5254,59.3487,59.4332,55700.0
2015-03-04 10:15:00,77.32,77.32,77.21,77.23,44300.0,59.4332,59.4332,59.3487,59.364,44300.0
2015-03-04 10:20:00,77.23,77.25,77.18,77.19,44700.0,59.364,59.3794,59.3256,59.3333,44700.0
2015-03-04 10:25:00,77.19,77.21,77.07,77.08,69600.0,59.3333,59.3487,59.241,59.2487,69600.0
2015-03-04 10:30:00,77.07,77.27,77.05,77.26,144700.0,59.241,59.3948,59.2257,59.3871,144700.0
2015-03-04 10:35:00,77.26,77.35,77.21,77.26,67000.0,59.3871,59.4563,59.3487,59.3871,67000.0
2015-03-04 10:40:00,77.26,77.45,77.25,77.4,62700.0,59.3871,59.5331,59.3794,59.4947,62700.0
2015-03-04 10:45:00,77.4,77.49,77.32,77.33,47500.0,59.4947,59.5639,59.4332,59.4409,47500.0
2015-03-04 10:50:00,77.33,77.44,77.32,77.43,40200.0,59.4409,59.5254,59.4332,59.5178,40200.0
2015-03-04 10:55:00,77.42,77.49,77.42,77.48,43800.0,59.5101,59.5639,59.5101,59.5562,43800.0
2015-03-04 11:00:00,77.49,77.61,77.48,77.57,34200.0,59.5639,59.6561,59.5562,59.6254,34200.0
2015-03-04 11:05:00,77.57,77.64,77.54,77.64,39900.0,59.6254,59.6792,59.6023,59.6792,39900.0
2015-03-04 11:10:00,77.64,77.71,77.64,77.71,25200.0,59.6792,59.733,59.6792,59.733,25200.0
2015-03-04 11:15:00,77.71,77.94,77.71,77.93,65200.0,59.733,59.9098,59.733,59.9021,65200.0
2015-03-04 11:20:00,77.93,77.98,77.87,77.96,38200.0,59.9021,59.9405,59.856,59.9252,38200.0
2015-03-04 11:25:00,77.97,78.02,77.94,77.98,61000.0,59.9328,59.9713,59.9098,59.9405,61000.0
2015-03-04 11:30:00,77.98,78.07,77.96,78.06,57700.0,59.9405,60.0097,59.9252,60.002,57700.0
2015-03-04 11:35:00,78.07,78.08,78.02,78.08,37400.0,60.0097,60.0174,59.9713,60.0174,37400.0
2015-03-04 11:40:00,78.08,78.14,78.06,78.13,47300.0,60.0174,60.0635,60.002,60.0558,47300.0
2015-03-04 11:45:00,78.14,78.2,78.13,78.19,37100.0,60.0635,60.1096,60.0558,60.1019,37100.0
2015-03-04 11:50:00,78.19,78.19,78.1,78.14,42800.0,60.1019,60.1019,60.0328,60.0635,42800.0
2015-03-04 11:55:00,78.14,78.18,78.09,78.18,29300.0,60.0635,60.0943,60.0251,60.0943,29300.0
2015-03-04 12:00:00,78.17,78.23,78.15,78.23,32100.0,60.0866,60.1327,60.0712,60.1327,32100.0
2015-03-04 12:05:00,78.23,78.28,78.19,78.28,46100.0,60.1327,60.1711,60.1019,60.1711,46100.0
2015-03-04 12:10:00,78.27,78.36,78.25,78.36,41200.0,60.1634,60.2326,60.1481,60.2326,41200.0
2015-03-04 12:15:00,78.36,78.38,78.21,78.21,50100.0,60.2326,60.248,60.1173,60.1173,50100.0
2015-03-04 12:20:00,78.22,78.26,78.21,78.26,25400.0,60.125,60.1558,60.1173,60.1558,25400.0
2015-03-04 12:25:00,78.25,78.25,78.19,78.2,67100.0,60.1481,60.1481,60.1019,60.1096,67100.0
2015-03-04 12:30:00,78.2,78.24,78.2,78.23,32500.0,60.1096,60.1404,60.1096,60.1327,32500.0
2015-03-04 12:35:00,78.23,78.31,78.22,78.29,26700.0,60.1327,60.1942,60.125,60.1788,26700.0
2015-03-04 12:40:00,78.28,78.37,78.27,78.33,29100.0,60.1711,60.2403,60.1634,60.2096,29100.0
2015-03-04 12:45:00,78.34,78.36,78.31,78.36,18500.0,60.2172,60.2326,60.1942,60.2326,18500.0
2015-03-04 12:50:00,78.35,78.4,78.29,78.29,32200.0,60.2249,60.2634,60.1788,60.1788,32200.0
2015-03-04 12:55:00,78.29,78.3,78.25,78.25,16200.0,60.1788,60.1865,60.1481,60.1481,16200.0
2015-03-04 13:00:00,78.26,78.32,78.25,78.27,22200.0,60.1558,60.2019,60.1481,60.1634,22200.0
2015-03-04 13:05:00,78.28,78.32,78.28,78.3,19200.0,60.1711,60.2019,60.1711,60.1865,19200.0
2015-03-04 13:10:00,78.3,78.33,78.29,78.3,15600.0,60.1865,60.2096,60.1788,60.1865,15600.0
2015-03-04 13:15:00,78.3,78.34,78.29,78.31,21800.0,60.1865,60.2172,60.1788,60.1942,21800.0
2015-03-04 13:20:00,78.3,78.36,78.3,78.32,16100.0,60.1865,60.2326,60.1865,60.2019,16100.0
2015-03-04 13:25:00,78.3,78.37,78.3,78.34,16900.0,60.1865,60.2403,60.1865,60.2172,16900.0
2015-03-04 13:30:00,78.34,78.37,78.33,78.35,16500.0,60.2172,60.2403,60.2096,60.2249,16500.0
2015-03-04 13:35:00,78.35,78.46,78.34,78.45,43200.0,60.2249,60.3095,60.2172,60.3018,43200.0
2015-03-04 13:40:00,78.45,78.47,78.41,78.42,30100.0,60.3018,60.3172,60.2711,60.2787,30100.0
2015-03-04 13:45:00,78.41,78.42,78.35,78.38,32500.0,60.2711,60.2787,60.2249,60.248,32500.0
2015-03-04 13:50:00,78.38,78.4,78.36,78.37,52900.0,60.248,60.2634,60.2326,60.2403,52900.0
2015-03-04 13:55:00,78.36,78.4,78.35,78.38,132800.0,60.2326,60.2634,60.2249,60.248,132800.0
2015-03-04 14:00:00,78.37,78.42,78.35,78.37,126000.0,60.2403,60.2787,60.2249,60.2403,126000.0
2015-03-04 14:05:00,78.37,78.41,78.36,78.37,78300.0,60.2403,60.2711,60.2326,60.2403,78300.0
2015-03-04 14:10:00,78.37,78.37,78.28,78.28,54200.0,60.2403,60.2403,60.1711,60.1711,54200.0
2015-03-04 14:15:00,78.27,78.28,78.23,78.25,38500.0,60.1634,60.1711,60.1327,60.1481,38500.0
2015-03-04 14:20:00,78.25,78.29,78.24,78.24,25500.0,60.1481,60.1788,60.1404,60.1404,25500.0
2015-03-04 14:25:00,78.24,78.26,78.19,78.19,22900.0,60.1404,60.1558,60.1019,60.1019,22900.0
2015-03-04 14:30:00,78.2,78.22,78.13,78.13,33600.0,60.1096,60.125,60.0558,60.0558,33600.0
2015-03-04 14:35:00,78.14,78.17,78.05,78.08,33500.0,60.0635,60.0866,59.9943,60.0174,33500.0
2015-03-04 14:40:00,78.09,78.19,78.09,78.19,34200.0,60.0251,60.1019,60.0251,60.1019,34200.0
2015-03-04 14:45:00,78.18,78.19,78.13,78.16,20100.0,60.0943,60.1019,60.0558,60.0789,20100.0
2015-03-04 14:50:00,78.15,78.16,78.08,78.1,35100.0,60.0712,60.0789,60.0174,60.0328,35100.0
2015-03-04 14:55:00,78.11,78.15,78.08,78.12,22900.0,60.0405,60.0712,60.0174,60.0481,22900.0
2015-03-04 15:00:00,78.13,78.14,78.07,78.12,50700.0,60.0558,60.0635,60.0097,60.0481,50700.0
2015-03-04 15:05:00,78.13,78.13,78.07,78.12,41900.0,60.0558,60.0558,60.0097,60.0481,41900.0
2015-03-04 15:10:00,78.11,78.16,78.11,78.13,40100.0,60.0405,60.0789,60.0405,60.0558,40100.0
2015-03-04 15:15:00,78.13,78.16,78.12,78.13,71800.0,60.0558,60.0789,60.0481,60.0558,71800.0
2015-03-04 15:20:00,78.13,78.15,78.12,78.15,39700.0,60.0558,60.0712,60.0481,60.0712,39700.0
2015-03-04 15:25:00,78.14,78.15,78.1,78.12,79600.0,60.0635,60.0712,60.0328,60.0481,79600.0
2015-03-04 15:30:00,78.12,78.18,78.11,78.17,49600.0,60.0481,60.0943,60.0405,60.0866,49600.0
2015-03-04 15:35:00,78.16,78.17,78.13,78.15,52900.0,60.0789,60.0866,60.0558,60.0712,52900.0
2015-03-04 15:40:00,78.14,78.14,78.1,78.14,68400.0,60.0635,60.0635,60.0328,60.0635,68400.0
2015-03-04 15:45:00,78.13,78.21,78.13,78.21,64900.0,60.0558,60.1173,60.0558,60.1173,64900.0
2015-03-04 15:50:00,78.2,78.21,78.13,78.16,89100.0,60.1096,60.1173,60.0558,60.0789,89100.0
2015-03-04 15:55:00,78.16,78.23,78.15,78.19,140500.0,60.0789,60.1327,60.0712,60.1019,140500.0
2015-03-05 09:30:00,78.38,78.5,78.24,78.33,93100.0,60.248,60.3402,60.1404,60.2096,93100.0
2015-03-05 09:35:00,78.33,78.47,78.13,78.34,44300.0,60.2096,60.3172,60.0558,60.2172,44300.0
2015-03-05 09:40:00,78.34,78.43,78.29,78.29,55000.0,60.2172,60.2864,60.1788,60.1788,55000.0
2015-03-05 09:45:00,78.28,78.58,78.26,78.58,66700.0,60.1711,60.4017,60.1558,60.4017,66700.0
2015-03-05 09:50:00,78.6,78.96,78.53,78.74,91900.0,60.4171,60.6938,60.3633,60.5247,91900.0
2015-03-05 09:55:00,78.73,78.73,78.57,78.67,45900.0,60.517,60.517,60.394,60.4709,45900.0
2015-03-05 10:00:00,78.65,78.65,78.4,78.41,44300.0,60.4555,60.4555,60.2634,60.2711,44300.0
2015-03-05 10:05:00,78.43,78.61,78.41,78.58,43900.0,60.2864,60.4248,60.2711,60.4017,43900.0
2015-03-05 10:10:00,78.58,78.6,78.5,78.55,40400.0,60.4017,60.4171,60.3402,60.3787,40400.0
2015-03-05 10:15:00,78.55,78.63,78.51,78.52,42500.0,60.3787,60.4402,60.3479,60.3556,42500.0
2015-03-05 10:20:00,78.52,78.55,78.47,78.55,19900.0,60.3556,60.3787,60.3172,60.3787,19900.0
2015-03-05 10:25:00,78.55,78.55,78.37,78.39,102200.0,60.3787,60.3787,60.2403,60.2557,102200.0
2015-03-05 10:30:00,78.4,78.46,78.35,78.41,92700.0,60.2634,60.3095,60.2249,60.2711,92700.0
2015-03-05 10:35:00,78.41,78.41,78.34,78.34,18700.0,60.2711,60.2711,60.2172,60.2172,18700.0
2015-03-05 10:40:00,78.34,78.35,78.26,78.28,79800.0,60.2172,60.2249,60.1558,60.1711,79800.0
2015-03-05 10:45:00,78.27,78.38,78.27,78.32,62300.0,60.1634,60.248,60.1634,60.2019,62300.0
2015-03-05 10:50:00,78.32,78.35,78.27,78.33,39600.0,60.2019,60.2249,60.1634,60.2096,39600.0
2015-03-05 10:55:00,78.33,78.37,78.27,78.29,21800.0,60.2096,60.2403,60.1634,60.1788,21800.0
2015-03-05 11:00:00,78.3,78.3,78.24,78.24,39800.0,60.1865,60.1865,60.1404,60.1404,39800.0
2015-03-05 11:05:00,78.23,78.27,78.16,78.16,33300.0,60.1327,60.1634,60.0789,60.0789,33300.0
2015-03-05 11:10:00,78.15,78.16,78.04,78.09,40600.0,60.0712,60.0789,59.9866,60.0251,40600.0
2015-03-05 11:15:00,78.09,78.13,78.09,78.12,20100.0,60.0251,60.0558,60.0251,60.0481,20100.0
2015-03-05 11:20:00,78.12,78.17,78.1,78.15,16800.0,60.0481,60.0866,60.0328,60.0712,16800.0
2015-03-05 11:25:00,78.14,78.15,78.09,78.14,12100.0,60.0635,60.0712,60.0251,60.0635,12100.0
2015-03-05 11:30:00,78.14,78.2,78.14,78.18,14600.0,60.0635,60.1096,60.0635,60.0943,14600.0
2015-03-05 11:35:00,78.19,78.23,78.17,78.18,17600.0,60.1019,60.1327,60.0866,60.0943,17600.0
2015-03-05 11:40:00,78.18,78.2,78.15,78.18,15200.0,60.0943,60.1096,60.0712,60.0943,15200.0
2015-03-05 11:45:00,78.17,78.26,78.17,78.25,19300.0,60.0866,60.1558,60.0866,60.1481,19300.0
2015-03-05 11:50:00,78.25,78.26,78.21,78.26,11500.0,60.1481,60.1558,60.1173,60.1558,11500.0
2015-03-05 11:55:00,78.26,78.28,78.24,78.27,14500.0,60.1558,60.1711,60.1404,60.1634,14500.0
2015-03-05 12:00:00,78.27,78.29,78.24,78.26,15500.0,60.1634,60.1788,60.1404,60.1558,15500.0
2015-03-05 12:05:00,78.26,78.32,78.25,78.3,21100.0,60.1558,60.2019,60.1481,60.1865,21100.0
2015-03-05 12:10:00,78.31,78.36,78.3,78.32,31100.0,60.1942,60.2326,60.1865,60.2019,31100.0
2015-03-05 12:15:00,78.33,78.36,78.28,78.35,17600.0,60.2096,60.2326,60.1711,60.2249,17600.0
2015-03-05 12:20:00,78.34,78.36,78.28,78.35,22200.0,60.2172,60.2326,60.1711,60.2249,22200.0
2015-03-05 12:25:00,78.35,78.37,78.32,78.35,22100.0,60.2249,60.2403,60.2019,60.2249,22100.0
2015-03-05 12:30:00,78.35,78.36,78.29,78.34,30400.0,60.2249,60.2326,60.1788,60.2172,30400.0
2015-03-05 12:35:00,78.34,78.35,78.28,78.33,24100.0,60.2172,60.2249,60.1711,60.2096,24100.0
2015-03-05 12:40:00,78.33,78.36,78.32,78.35,18200.0,60.2096,60.2326,60.2019,60.2249,18200.0
2015-03-05 12:45:00,78.34,78.36,78.24,78.25,26000.0,60.2172,60.2326,60.1404,60.1481,26000.0
2015-03-05 12:50:00,78.25,78.28,78.14,78.25,42700.0,60.1481,60.1711,60.0635,60.1481,42700.0
2015-03-05 12:55:00,78.24,78.25,78.11,78.22,46800.0,60.1404,60.1481,60.0405,60.125,46800.0
2015-03-05 13:00:00,78.21,78.25,78.18,78.21,40600.0,60.1173,60.1481,60.0943,60.1173,40600.0
2015-03-05 13:05:00,78.22,78.26,78.19,78.19,17100.0,60.125,60.1558,60.1019,60.1019,17100.0
2015-03-05 13:10:00,78.19,78.23,78.19,78.23,13100.0,60.1019,60.1327,60.1019,60.1327,13100.0
2015-03-05 13:15:00,78.23,78.3,78.23,78.27,32600.0,60.1327,60.1865,60.1327,60.1634,32600.0
2015-03-05 13:20:00,78.27,78.27,78.18,78.25,19800.0,60.1634,60.1634,60.0943,60.1481,19800.0
2015-03-05 13:25:00,78.26,78.34,78.26,78.3,22800.0,60.1558,60.2172,60.1558,60.1865,22800.0
2015-03-05 13:30:00,78.29,78.31,78.23,78.25,19000.0,60.1788,60.1942,60.1327,60.1481,19000.0
2015-03-05 13:35:00,78.24,78.31,78.21,78.31,35400.0,60.1404,60.1942,60.1173,60.1942,35400.0
2015-03-05 13:40:00,78.31,78.37,78.3,78.37,33500.0,60.1942,60.2403,60.1865,60.2403,33500.0
2015-03-05 13:45:00,78.37,78.44,78.35,78.42,31600.0,60.2403,60.2941,60.2249,60.2787,31600.0
2015-03-05 13:50:00,78.42,78.52,78.42,78.52,71500.0,60.2787,60.3556,60.2787,60.3556,71500.0
2015-03-05 13:55:00,78.53,78.58,78.53,78.57,33600.0,60.3633,60.4017,60.3633,60.394,33600.0
2015-03-05 14:00:00,78.58,78.67,78.56,78.64,42300.0,60.4017,60.4709,60.3864,60.4478,42300.0
2015-03-05 14:05:00,78.65,78.73,78.63,78.71,34400.0,60.4555,60.517,60.4402,60.5017,34400.0
2015-03-05 14:10:00,78.7,78.74,78.64,78.65,42700.0,60.494,60.5247,60.4478,60.4555,42700.0
2015-03-05 14:15:00,78.65,78.69,78.64,78.67,24500.0,60.4555,60.4863,60.4478,60.4709,24500.0
2015-03-05 14:20:00,78.68,78.78,78.67,78.78,33200.0,60.4786,60.5555,60.4709,60.5555,33200.0
2015-03-05 14:25:00,78.78,78.78,78.72,78.72,32100.0,60.5555,60.5555,60.5093,60.5093,32100.0
2015-03-05 14:30:00,78.72,78.76,78.68,78.68,43600.0,60.5093,60.5401,60.4786,60.4786,43600.0
2015-03-05 14:35:00,78.68,78.68,78.56,78.56,47300.0,60.4786,60.4786,60.3864,60.3864,47300.0
2015-03-05 14:40:00,78.56,78.66,78.56,78.59,44300.0,60.3864,60.4632,60.3864,60.4094,44300.0
2015-03-05 14:45:00,78.59,78.6,78.56,78.56,39800.0,60.4094,60.4171,60.3864,60.3864,39800.0
2015-03-05 14:50:00,78.57,78.68,78.49,78.67,101400.0,60.394,60.4786,60.3325,60.4709,101400.0
2015-03-05 14:55:00,78.67,78.67,78.6,78.63,50700.0,60.4709,60.4709,60.4171,60.4402,50700.0
2015-03-05 15:00:00,78.64,78.64,78.53,78.55,58700.0,60.4478,60.4478,60.3633,60.3787,58700.0
2015-03-05 15:05:00,78.56,78.56,78.48,78.51,51200.0,60.3864,60.3864,60.3249,60.3479,51200.0
2015-03-05 15:10:00,78.51,78.58,78.5,78.58,60000.0,60.3479,60.4017,60.3402,60.4017,60000.0
2015-03-05 15:15:00,78.58,78.63,78.57,78.63,34200.0,60.4017,60.4402,60.394,60.4402,34200.0
2015-03-05 15:20:00,78.63,78.66,78.62,78.66,55100.0,60.4402,60.4632,60.4325,60.4632,55100.0
2015-03-05 15:25:00,78.65,78.75,78.65,78.74,127500.0,60.4555,60.5324,60.4555,60.5247,127500.0
2015-03-05 15:30:00,78.74,78.74,78.63,78.7,123400.0,60.5247,60.5247,60.4402,60.494,123400.0
2015-03-05 15:35:00,78.7,78.76,78.69,78.76,132500.0,60.494,60.5401,60.4863,60.5401,132500.0
2015-03-05 15:40:00,78.76,78.83,78.73,78.78,118500.0,60.5401,60.5939,60.517,60.5555,118500.0
2015-03-05 15:45:00,78.77,78.83,78.72,78.78,141700.0,60.5478,60.5939,60.5093,60.5555,141700.0
2015-03-05 15:50:00,78.79,78.83,78.74,78.75,181800.0,60.5631,60.5939,60.5247,60.5324,181800.0
2015-03-05 15:55:00,78.75,78.77,78.53,78.53,681700.0,60.5324,60.5478,60.3633,60.3633,681700.0
2015-03-06 09:30:00,78.0,78.41,77.53,77.8,194900.0,59.9559,60.2711,59.5946,59.8022,194900.0
2015-03-06 09:35:00,77.84,77.86,77.55,77.75,71200.0,59.8329,59.8483,59.61,59.7637,71200.0
2015-03-06 09:40:00,77.77,77.84,77.62,77.63,84200.0,59.7791,59.8329,59.6638,59.6715,84200.0
2015-03-06 09:45:00,77.62,77.64,77.37,77.4,74300.0,59.6638,59.6792,59.4716,59.4947,74300.0
2015-03-06 09:50:00,77.4,77.51,77.25,77.41,105500.0,59.4947,59.5793,59.3794,59.5024,105500.0
2015-03-06 09:55:00,77.4,77.47,77.32,77.34,72600.0,59.4947,59.5485,59.4332,59.4486,72600.0
2015-03-06 10:00:00,77.34,77.41,77.26,77.32,53600.0,59.4486,59.5024,59.3871,59.4332,53600.0
2015-03-06 10:05:00,77.33,77.42,77.23,77.36,91400.0,59.4409,59.5101,59.364,59.464,91400.0
2015-03-06 10:10:00,77.36,77.43,77.18,77.18,50600.0,59.464,59.5178,59.3256,59.3256,50600.0
2015-03-06 10:15:00,77.18,77.28,77.16,77.19,76100.0,59.3256,59.4025,59.3102,59.3333,76100.0
2015-03-06 10:20:00,77.19,77.36,77.18,77.3,33200.0,59.3333,59.464,59.3256,59.4178,33200.0
2015-03-06 10:25:00,77.3,77.37,77.27,77.32,72500.0,59.4178,59.4716,59.3948,59.4332,72500.0
2015-03-06 10:30:00,77.32,77.33,77.24,77.31,69800.0,59.4332,59.4409,59.3717,59.4255,69800.0
2015-03-06 10:35:00,77.31,77.4,77.27,77.28,51900.0,59.4255,59.4947,59.3948,59.4025,51900.0
2015-03-06 10:40:00,77.28,77.29,77.15,77.21,55000.0,59.4025,59.4101,59.3025,59.3487,55000.0
2015-03-06 10:45:00,77.2,77.24,77.12,77.14,42200.0,59.341,59.3717,59.2795,59.2948,42200.0
2015-03-06 10:50:00,77.14,77.26,77.06,77.23,77100.0,59.2948,59.3871,59.2334,59.364,77100.0
2015-03-06 10:55:00,77.24,77.4,77.24,77.36,90300.0,59.3717,59.4947,59.3717,59.464,90300.0
2015-03-06 11:00:00,77.37,77.41,77.35,77.37,87000.0,59.4716,59.5024,59.4563,59.4716,87000.0
2015-03-06 11:05:00,77.37,77.38,77.3,77.31,166800.0,59.4716,59.4793,59.4178,59.4255,166800.0
2015-03-06 11:10:00,77.31,77.33,77.25,77.26,138500.0,59.4255,59.4409,59.3794,59.3871,138500.0
2015-03-06 11:15:00,77.25,77.25,77.06,77.1,83300.0,59.3794,59.3794,59.2334,59.2641,83300.0
2015-03-06 11:20:00,77.11,77.11,76.75,76.78,203100.0,59.2718,59.2718,58.9951,59.0181,203100.0
2015-03-06 11:25:00,76.78,76.92,76.7,76.9,92500.0,59.0181,59.1257,58.9566,59.1104,92500.0
2015-03-06 11:30:00,76.9,76.9,76.75,76.84,114000.0,59.1104,59.1104,58.9951,59.0642,114000.0
2015-03-06 11:35:00,76.84,76.87,76.7,76.76,57000.0,59.0642,59.0873,58.9566,59.0028,57000.0
2015-03-06 11:40:00,76.77,76.82,76.67,76.73,38700.0,59.0104,59.0489,58.9336,58.9797,38700.0
2015-03-06 11:45:00,76.73,76.75,76.66,76.7,40400.0,58.9797,58.9951,58.9259,58.9566,40400.0
2015-03-06 11:50:00,76.69,76.93,76.69,76.92,37500.0,58.9489,59.1334,58.9489,59.1257,37500.0
2015-03-06 11:55:00,76.92,76.96,76.86,76.91,17700.0,59.1257,59.1565,59.0796,59.1181,17700.0
2015-03-06 12:00:00,76.91,77.07,76.9,77.06,27000.0,59.1181,59.241,59.1104,59.2334,27000.0
2015-03-06 12:05:00,77.05,77.1,77.0,77.06,38700.0,59.2257,59.2641,59.1872,59.2334,38700.0
2015-03-06 12:10:00,77.05,77.09,77.01,77.04,46600.0,59.2257,59.2564,59.1949,59.218,46600.0
2015-03-06 12:15:00,77.04,77.05,76.89,76.95,134600.0,59.218,59.2257,59.1027,59.1488,134600.0
2015-03-06 12:20:00,76.95,76.96,76.8,76.89,63000.0,59.1488,59.1565,59.0335,59.1027,63000.0
2015-03-06 12:25:00,76.89,76.9,76.84,76.85,30900.0,59.1027,59.1104,59.0642,59.0719,30900.0
2015-03-06 12:30:00,76.85,76.91,76.84,76.9,38100.0,59.0719,59.1181,59.0642,59.1104,38100.0
2015-03-06 12:35:00,76.89,76.97,76.85,76.95,29300.0,59.1027,59.1642,59.0719,59.1488,29300.0
2015-03-06 12:40:00,76.96,77.04,76.95,77.0,43000.0,59.1565,59.218,59.1488,59.1872,43000.0
2015-03-06 12:45:00,77.0,77.04,76.98,77.02,25600.0,59.1872,59.218,59.1719,59.2026,25600.0
2015-03-06 12:50:00,77.02,77.04,76.95,77.01,82200.0,59.2026,59.218,59.1488,59.1949,82200.0
2015-03-06 12:55:00,77.01,77.02,76.89,77.01,82100.0,59.1949,59.2026,59.1027,59.1949,82100.0
2015-03-06 13:00:00,77.01,77.04,76.94,77.0,70900.0,59.1949,59.218,59.1411,59.1872,70900.0
2015-03-06 13:05:00,76.99,77.02,76.98,77.02,51400.0,59.1795,59.2026,59.1719,59.2026,51400.0
2015-03-06 13:10:00,77.02,77.05,77.01,77.05,12100.0,59.2026,59.2257,59.1949,59.2257,12100.0
2015-03-06 13:15:00,77.05,77.06,76.97,76.97,26000.0,59.2257,59.2334,59.1642,59.1642,26000.0
2015-03-06 13:20:00,76.98,76.98,76.85,76.93,60400.0,59.1719,59.1719,59.0719,59.1334,60400.0
2015-03-06 13:25:00,76.9,77.02,76.87,77.02,68700.0,59.1104,59.2026,59.0873,59.2026,68700.0
2015-03-06 13:30:00,77.01,77.02,76.88,76.89,37600.0,59.1949,59.2026,59.095,59.1027,37600.0
2015-03-06 13:35:00,76.89,76.94,76.88,76.92,31200.0,59.1027,59.1411,59.095,59.1257,31200.0
2015-03-06 13:40:00,76.93,76.95,76.89,76.91,20400.0,59.1334,59.1488,59.1027,59.1181,20400.0
2015-03-06 13:45:00,76.91,76.94,76.88,76.91,56200.0,59.1181,59.1411,59.095,59.1181,56200.0
2015-03-06 13:50:00,76.91,76.94,76.89,76.91,21400.0,59.1181,59.1411,59.1027,59.1181,21400.0
2015-03-06 13:55:00,76.92,76.95,76.89,76.94,25100.0,59.1257,59.1488,59.1027,59.1411,25100.0
2015-03-06 14:00:00,76.94,76.99,76.92,76.98,36400.0,59.1411,59.1795,59.1257,59.1719,36400.0
2015-03-06 14:05:00,76.98,77.03,76.97,77.02,48600.0,59.1719,59.2103,59.1642,59.2026,48600.0
2015-03-06 14:10:00,77.01,77.03,76.93,76.93,26300.0,59.1949,59.2103,59.1334,59.1334,26300.0
2015-03-06 14:15:00,76.93,76.96,76.9,76.91,21400.0,59.1334,59.1565,59.1104,59.1181,21400.0
2015-03-06 14:20:00,76.92,76.93,76.72,76.87,80600.0,59.1257,59.1334,58.972,59.0873,80600.0
2015-03-06 14:25:00,76.86,76.88,76.79,76.84,68100.0,59.0796,59.095,59.0258,59.0642,68100.0
2015-03-06 14:30:00,76.83,76.89,76.8,76.86,91800.0,59.0566,59.1027,59.0335,59.0796,91800.0
2015-03-06 14:35:00,76.86,76.87,76.64,76.65,55700.0,59.0796,59.0873,58.9105,58.9182,55700.0
2015-03-06 14:40:00,76.64,76.64,76.52,76.63,68900.0,58.9105,58.9105,58.8183,58.9028,68900.0
2015-03-06 14:45:00,76.62,76.69,76.61,76.64,39400.0,58.8951,58.9489,58.8875,58.9105,39400.0
2015-03-06 14:50:00,76.63,76.67,76.57,76.66,45500.0,58.9028,58.9336,58.8567,58.9259,45500.0
2015-03-06 14:55:00,76.67,76.68,76.6,76.6,28100.0,58.9336,58.9413,58.8798,58.8798,28100.0
2015-03-06 15:00:00,76.59,76.82,76.59,76.78,76900.0,58.8721,59.0489,58.8721,59.0181,76900.0
2015-03-06 15:05:00,76.77,76.82,76.68,76.7,61600.0,59.0104,59.0489,58.9413,58.9566,61600.0
2015-03-06 15:10:00,76.71,76.72,76.56,76.62,60200.0,58.9643,58.972,58.849,58.8951,60200.0
2015-03-06 15:15:00,76.62,76.67,76.57,76.67,65400.0,58.8951,58.9336,58.8567,58.9336,65400.0
2015-03-06 15:20:00,76.67,76.76,76.66,76.76,67000.0,58.9336,59.0028,58.9259,59.0028,67000.0
2015-03-06 15:25:00,76.77,76.77,76.58,76.62,96600.0,59.0104,59.0104,58.8644,58.8951,96600.0
2015-03-06 15:30:00,76.62,76.71,76.57,76.61,134800.0,58.8951,58.9643,58.8567,58.8875,134800.0
2015-03-06 15:35:00,76.6,76.63,76.57,76.59,117700.0,58.8798,58.9028,58.8567,58.8721,117700.0
2015-03-06 15:40:00,76.58,76.62,76.46,76.49,144600.0,58.8644,58.8951,58.7722,58.7952,144600.0
2015-03-06 15:45:00,76.49,76.54,76.45,76.51,171900.0,58.7952,58.8336,58.7645,58.8106,171900.0
2015-03-06 15:50:00,76.51,76.54,76.45,76.47,184800.0,58.8106,58.8336,58.7645,58.7798,184800.0
2015-03-06 15:55:00,76.47,76.55,76.43,76.49,370100.0,58.7798,58.8413,58.7491,58.7952,370100.0
2015-03-09 09:30:00,76.57,76.77,76.44,76.65,144600.0,58.8567,59.0104,58.7568,58.9182,144600.0
2015-03-09 09:35:00,76.65,76.67,76.27,76.37,62500.0,58.9182,58.9336,58.6261,58.703,62500.0
2015-03-09 09:40:00,76.38,76.56,76.21,76.25,71200.0,58.7107,58.849,58.58,58.6107,71200.0
2015-03-09 09:45:00,76.25,76.57,76.19,76.56,73200.0,58.6107,58.8567,58.5646,58.849,73200.0
2015-03-09 09:50:00,76.56,76.65,76.46,76.55,57200.0,58.849,58.9182,58.7722,58.8413,57200.0
2015-03-09 09:55:00,76.56,76.81,76.56,76.74,40600.0,58.849,59.0412,58.849,58.9874,40600.0
2015-03-09 10:00:00,76.74,76.8,76.62,76.76,51600.0,58.9874,59.0335,58.8951,59.0028,51600.0
2015-03-09 10:05:00,76.77,76.83,76.68,76.77,58300.0,59.0104,59.0566,58.9413,59.0104,58300.0
2015-03-09 10:10:00,76.76,76.86,76.73,76.8,69300.0,59.0028,59.0796,58.9797,59.0335,69300.0
2015-03-09 10:15:00,76.8,76.82,76.5,76.5,49000.0,59.0335,59.0489,58.8029,58.8029,49000.0
2015-03-09 10:20:00,76.5,76.61,76.46,76.48,80000.0,58.8029,58.8875,58.7722,58.7875,80000.0
2015-03-09 10:25:00,76.48,76.64,76.46,76.54,68500.0,58.7875,58.9105,58.7722,58.8336,68500.0
2015-03-09 10:30:00,76.53,76.68,76.52,76.67,36900.0,58.826,58.9413,58.8183,58.9336,36900.0
2015-03-09 10:35:00,76.68,76.7,76.6,76.61,33500.0,58.9413,58.9566,58.8798,58.8875,33500.0
2015-03-09 10:40:00,76.6,76.61,76.47,76.48,70600.0,58.8798,58.8875,58.7798,58.7875,70600.0
2015-03-09 10:45:00,76.48,76.54,76.46,76.54,79100.0,58.7875,58.8336,58.7722,58.8336,79100.0
2015-03-09 10:50:00,76.54,76.58,76.49,76.51,48300.0,58.8336,58.8644,58.7952,58.8106,48300.0
2015-03-09 10:55:00,76.52,76.52,76.36,76.36,66000.0,58.8183,58.8183,58.6953,58.6953,66000.0
2015-03-09 11:00:00,76.35,76.36,76.3,76.34,74100.0,58.6876,58.6953,58.6492,58.6799,74100.0
2015-03-09 11:05:00,76.34,76.52,76.34,76.47,48000.0,58.6799,58.8183,58.6799,58.7798,48000.0
2015-03-09 11:10:00,76.47,76.54,76.44,76.53,33800.0,58.7798,58.8336,58.7568,58.826,33800.0
2015-03-09 11:15:00,76.54,76.57,76.44,76.45,47300.0,58.8336,58.8567,58.7568,58.7645,47300.0
2015-03-09 11:20:00,76.45,76.48,76.39,76.47,32400.0,58.7645,58.7875,58.7183,58.7798,32400.0
2015-03-09 11:25:00,76.47,76.55,76.43,76.44,61600.0,58.7798,58.8413,58.7491,58.7568,61600.0
2015-03-09 11:30:00,76.43,76.5,76.43,76.45,45700.0,58.7491,58.8029,58.7491,58.7645,45700.0
2015-03-09 11:35:00,76.44,76.46,76.42,76.44,23800.0,58.7568,58.7722,58.7414,58.7568,23800.0
2015-03-09 11:40:00,76.44,76.47,76.42,76.44,52500.0,58.7568,58.7798,58.7414,58.7568,52500.0
2015-03-09 11:45:00,76.44,76.45,76.39,76.42,67500.0,58.7568,58.7645,58.7183,58.7414,67500.0
2015-03-09 11:50:00,76.42,76.43,76.31,76.31,45000.0,58.7414,58.7491,58.6569,58.6569,45000.0
2015-03-09 11:55:00,76.31,76.45,76.3,76.4,33400.0,58.6569,58.7645,58.6492,58.726,33400.0
2015-03-09 12:00:00,76.41,76.44,76.37,76.38,33700.0,58.7337,58.7568,58.703,58.7107,33700.0
2015-03-09 12:05:00,76.37,76.41,76.34,76.35,55200.0,58.703,58.7337,58.6799,58.6876,55200.0
2015-03-09 12:10:00,76.35,76.43,76.34,76.39,41700.0,58.6876,58.7491,58.6799,58.7183,41700.0
2015-03-09 12:15:00,76.39,76.41,76.35,76.4,21700.0,58.7183,58.7337,58.6876,58.726,21700.0
2015-03-09 12:20:00,76.41,76.49,76.39,76.49,30500.0,58.7337,58.7952,58.7183,58.7952,30500.0
2015-03-09 12:25:00,76.49,76.51,76.46,76.47,30300.0,58.7952,58.8106,58.7722,58.7798,30300.0
2015-03-09 12:30:00,76.48,76.49,76.42,76.44,57500.0,58.7875,58.7952,58.7414,58.7568,57500.0
2015-03-09 12:35:00,76.45,76.53,76.43,76.5,40200.0,58.7645,58.826,58.7491,58.8029,40200.0
2015-03-09 12:40:00,76.51,76.6,76.48,76.56,65600.0,58.8106,58.8798,58.7875,58.849,65600.0
2015-03-09 12:45:00,76.57,76.66,76.57,76.65,35200.0,58.8567,58.9259,58.8567,58.9182,35200.0
2015-03-09 12:50:00,76.66,76.73,76.65,76.73,44200.0,58.9259,58.9797,58.9182,58.9797,44200.0
2015-03-09 12:55:00,76.72,76.75,76.56,76.6,76900.0,58.972,58.9951,58.849,58.8798,76900.0
2015-03-09 13:00:00,76.62,76.64,76.51,76.53,66000.0,58.8951,58.9105,58.8106,58.826,66000.0
2015-03-09 13:05:00,76.54,76.58,76.5,76.52,50900.0,58.8336,58.8644,58.8029,58.8183,50900.0
2015-03-09 13:10:00,76.53,76.55,76.51,76.54,54000.0,58.826,58.8413,58.8106,58.8336,54000.0
2015-03-09 13:15:00,76.54,76.65,76.54,76.64,28700.0,58.8336,58.9182,58.8336,58.9105,28700.0
2015-03-09 13:20:00,76.64,76.7,76.63,76.68,20800.0,58.9105,58.9566,58.9028,58.9413,20800.0
2015-03-09 13:25:00,76.68,76.78,76.68,76.78,27100.0,58.9413,59.0181,58.9413,59.0181,27100.0
2015-03-09 13:30:00,76.78,76.84,76.78,76.83,30500.0,59.0181,59.0642,59.0181,59.0566,30500.0
2015-03-09 13:35:00,76.82,76.87,76.81,76.86,28800.0,59.0489,59.0873,59.0412,59.0796,28800.0
2015-03-09 13:40:00,76.86,76.95,76.85,76.92,33100.0,59.0796,59.1488,59.0719,59.1257,33100.0
2015-03-09 13:45:00,76.91,76.93,76.89,76.91,26400.0,59.1181,59.1334,59.1027,59.1181,26400.0
2015-03-09 13:50:00,76.91,76.98,76.9,76.97,33400.0,59.1181,59.1719,59.1104,59.1642,33400.0
2015-03-09 13:55:00,76.98,77.0,76.95,76.96,33300.0,59.1719,59.1872,59.1488,59.1565,33300.0
2015-03-09 14:00:00,76.96,77.0,76.95,76.97,27400.0,59.1565,59.1872,59.1488,59.1642,27400.0
2015-03-09 14:05:00,76.96,77.02,76.93,76.95,19600.0,59.1565,59.2026,59.1334,59.1488,19600.0
2015-03-09 14:10:00,76.95,76.97,76.92,76.93,28200.0,59.1488,59.1642,59.1257,59.1334,28200.0
2015-03-09 14:15:00,76.94,76.94,76.89,76.89,27000.0,59.1411,59.1411,59.1027,59.1027,27000.0
2015-03-09 14:20:00,76.9,76.93,76.88,76.93,22900.0,59.1104,59.1334,59.095,59.1334,22900.0
2015-03-09 14:25:00,76.93,76.95,76.89,76.91,25000.0,59.1334,59.1488,59.1027,59.1181,25000.0
2015-03-09 14:30:00,76.91,76.91,76.86,76.89,36100.0,59.1181,59.1181,59.0796,59.1027,36100.0
2015-03-09 14:35:00,76.89,76.94,76.89,76.92,36600.0,59.1027,59.1411,59.1027,59.1257,36600.0
2015-03-09 14:40:00,76.93,76.94,76.89,76.94,28400.0,59.1334,59.1411,59.1027,59.1411,28400.0
2015-03-09 14:45:00,76.93,77.02,76.92,77.01,64500.0,59.1334,59.2026,59.1257,59.1949,64500.0
2015-03-09 14:50:00,77.02,77.07,77.02,77.07,21000.0,59.2026,59.241,59.2026,59.241,21000.0
2015-03-09 14:55:00,77.08,77.12,77.07,77.11,41400.0,59.2487,59.2795,59.241,59.2718,41400.0
2015-03-09 15:00:00,77.12,77.12,77.06,77.06,36100.0,59.2795,59.2795,59.2334,59.2334,36100.0
2015-03-09 15:05:00,77.07,77.08,77.05,77.08,42200.0,59.241,59.2487,59.2257,59.2487,42200.0
2015-03-09 15:10:00,77.08,77.1,77.06,77.09,33600.0,59.2487,59.2641,59.2334,59.2564,33600.0
2015-03-09 15:15:00,77.08,77.1,77.05,77.06,33900.0,59.2487,59.2641,59.2257,59.2334,33900.0
2015-03-09 15:20:00,77.05,77.05,76.95,76.96,53200.0,59.2257,59.2257,59.1488,59.1565,53200.0
2015-03-09 15:25:00,76.95,77.0,76.89,76.9,73900.0,59.1488,59.1872,59.1027,59.1104,73900.0
2015-03-09 15:30:00,76.9,76.99,76.89,76.94,79700.0,59.1104,59.1795,59.1027,59.1411,79700.0
2015-03-09 15:35:00,76.95,76.96,76.86,76.92,70400.0,59.1488,59.1565,59.0796,59.1257,70400.0
2015-03-09 15:40:00,76.92,76.99,76.9,76.95,83600.0,59.1257,59.1795,59.1104,59.1488,83600.0
2015-03-09 15:45:00,76.96,77.01,76.94,76.98,99800.0,59.1565,59.1949,59.1411,59.1719,99800.0
2015-03-09 15:50:00,76.98,77.01,76.93,76.99,129000.0,59.1719,59.1949,59.1334,59.1795,129000.0
2015-03-09 15:55:00,76.98,76.99,76.9,76.91,257900.0,59.1719,59.1795,59.1104,59.1181,257900.0
2015-03-10 09:30:00,76.51,76.66,76.11,76.17,127500.0,58.8106,58.9259,58.5031,58.5492,127500.0
2015-03-10 09:35:00,76.17,76.25,76.02,76.05,76100.0,58.5492,58.6107,58.4339,58.457,76100.0
2015-03-10 09:40:00,76.05,76.19,76.02,76.02,55900.0,58.457,58.5646,58.4339,58.4339,55900.0
2015-03-10 09:45:00,76.03,76.05,75.9,75.98,60700.0,58.4416,58.457,58.3417,58.4032,60700.0
2015-03-10 09:50:00,75.98,76.05,75.88,76.05,61900.0,58.4032,58.457,58.3263,58.457,61900.0
2015-03-10 09:55:00,76.03,76.24,76.0,76.18,28300.0,58.4416,58.603,58.4186,58.5569,28300.0
2015-03-10 10:00:00,76.18,76.32,76.13,76.32,38500.0,58.5569,58.6645,58.5185,58.6645,38500.0
2015-03-10 10:05:00,76.32,76.37,76.28,76.32,34700.0,58.6645,58.703,58.6338,58.6645,34700.0
2015-03-10 10:10:00,76.34,76.38,76.2,76.22,34300.0,58.6799,58.7107,58.5723,58.5877,34300.0
2015-03-10 10:15:00,76.22,76.23,76.13,76.18,54300.0,58.5877,58.5954,58.5185,58.5569,54300.0
2015-03-10 10:20:00,76.17,76.25,76.15,76.15,40000.0,58.5492,58.6107,58.5339,58.5339,40000.0
2015-03-10 10:25:00,76.15,76.19,76.05,76.15,67200.0,58.5339,58.5646,58.457,58.5339,67200.0
2015-03-10 10:30:00,76.16,76.17,76.07,76.09,41100.0,58.5416,58.5492,58.4724,58.4877,41100.0
2015-03-10 10:35:00,76.08,76.15,76.03,76.15,35100.0,58.4801,58.5339,58.4416,58.5339,35100.0
2015-03-10 10:40:00,76.15,76.24,76.08,76.15,65100.0,58.5339,58.603,58.4801,58.5339,65100.0
2015-03-10 10:45:00,76.15,76.16,76.1,76.14,49700.0,58.5339,58.5416,58.4954,58.5262,49700.0
2015-03-10 10:50:00,76.15,76.21,76.15,76.19,57900.0,58.5339,58.58,58.5339,58.5646,57900.0
2015-03-10 10:55:00,76.19,76.22,76.03,76.04,83900.0,58.5646,58.5877,58.4416,58.4493,83900.0
2015-03-10 11:00:00,76.04,76.26,76.04,76.19,78400.0,58.4493,58.6184,58.4493,58.5646,78400.0
2015-03-10 11:05:00,76.18,76.27,76.12,76.27,27800.0,58.5569,58.6261,58.5108,58.6261,27800.0
2015-03-10 11:10:00,76.27,76.38,76.21,76.31,51600.0,58.6261,58.7107,58.58,58.6569,51600.0
2015-03-10 11:15:00,76.32,76.37,76.27,76.37,30900.0,58.6645,58.703,58.6261,58.703,30900.0
2015-03-10 11:20:00,76.38,76.43,76.31,76.34,31400.0,58.7107,58.7491,58.6569,58.6799,31400.0
2015-03-10 11:25:00,76.34,76.36,76.28,76.29,27800.0,58.6799,58.6953,58.6338,58.6415,27800.0
2015-03-10 11:30:00,76.29,76.38,76.29,76.34,24800.0,58.6415,58.7107,58.6415,58.6799,24800.0
2015-03-10 11:35:00,76.36,76.37,76.22,76.24,26400.0,58.6953,58.703,58.5877,58.603,26400.0
2015-03-10 11:40:00,76.23,76.25,76.09,76.11,55700.0,58.5954,58.6107,58.4877,58.5031,55700.0
2015-03-10 11:45:00,76.11,76.11,76.0,76.0,37000.0,58.5031,58.5031,58.4186,58.4186,37000.0
2015-03-10 11:50:00,76.0,76.02,75.91,75.93,71900.0,58.4186,58.4339,58.3494,58.3648,71900.0
2015-03-10 11:55:00,75.93,76.02,75.91,75.93,51300.0,58.3648,58.4339,58.3494,58.3648,51300.0
2015-03-10 12:00:00,75.94,75.94,75.84,75.9,41600.0,58.3724,58.3724,58.2956,58.3417,41600.0
2015-03-10 12:05:00,75.89,76.01,75.87,76.01,38700.0,58.334,58.4263,58.3186,58.4263,38700.0
2015-03-10 12:10:00,76.01,76.17,76.01,76.15,27900.0,58.4263,58.5492,58.4263,58.5339,27900.0
2015-03-10 12:15:00,76.15,76.19,76.11,76.16,30200.0,58.5339,58.5646,58.5031,58.5416,30200.0
2015-03-10 12:20:00,76.16,76.17,76.0,76.01,35800.0,58.5416,58.5492,58.4186,58.4263,35800.0
2015-03-10 12:25:00,76.02,76.13,76.0,76.03,26700.0,58.4339,58.5185,58.4186,58.4416,26700.0
2015-03-10 12:30:00,76.03,76.09,76.0,76.07,32900.0,58.4416,58.4877,58.4186,58.4724,32900.0
2015-03-10 12:35:00,76.08,76.24,76.07,76.21,20100.0,58.4801,58.603,58.4724,58.58,20100.0
2015-03-10 12:40:00,76.21,76.28,76.17,76.25,28500.0,58.58,58.6338,58.5492,58.6107,28500.0
2015-03-10 12:45:00,76.26,76.26,76.16,76.22,28600.0,58.6184,58.6184,58.5416,58.5877,28600.0
2015-03-10 12:50:00,76.21,76.23,76.15,76.17,24200.0,58.58,58.5954,58.5339,58.5492,24200.0
2015-03-10 12:55:00,76.17,76.27,76.16,76.21,33200.0,58.5492,58.6261,58.5416,58.58,33200.0
2015-03-10 13:00:00,76.22,76.28,76.21,76.26,21100.0,58.5877,58.6338,58.58,58.6184,21100.0
2015-03-10 13:05:00,76.25,76.31,76.23,76.27,19300.0,58.6107,58.6569,58.5954,58.6261,19300.0
2015-03-10 13:10:00,76.27,76.29,76.23,76.26,30800.0,58.6261,58.6415,58.5954,58.6184,30800.0
2015-03-10 13:15:00,76.26,76.35,76.25,76.34,20400.0,58.6184,58.6876,58.6107,58.6799,20400.0
2015-03-10 13:20:00,76.35,76.43,76.35,76.43,37700.0,58.6876,58.7491,58.6876,58.7491,37700.0
2015-03-10 13:25:00,76.44,76.46,76.39,76.39,21300.0,58.7568,58.7722,58.7183,58.7183,21300.0
2015-03-10 13:30:00,76.39,76.4,76.28,76.3,25300.0,58.7183,58.726,58.6338,58.6492,25300.0
2015-03-10 13:35:00,76.29,76.3,76.22,76.23,21800.0,58.6415,58.6492,58.5877,58.5954,21800.0
2015-03-10 13:40:00,76.23,76.32,76.19,76.32,41500.0,58.5954,58.6645,58.5646,58.6645,41500.0
2015-03-10 13:45:00,76.32,76.41,76.31,76.36,22400.0,58.6645,58.7337,58.6569,58.6953,22400.0
2015-03-10 13:50:00,76.35,76.36,76.26,76.3,25000.0,58.6876,58.6953,58.6184,58.6492,25000.0
2015-03-10 13:55:00,76.3,76.34,76.27,76.34,14800.0,58.6492,58.6799,58.6261,58.6799,14800.0
2015-03-10 14:00:00,76.35,76.37,76.3,76.36,27700.0,58.6876,58.703,58.6492,58.6953,27700.0
2015-03-10 14:05:00,76.36,76.46,76.35,76.45,35800.0,58.6953,58.7722,58.6876,58.7645,35800.0
2015-03-10 14:10:00,76.43,76.45,76.15,76.2,47100.0,58.7491,58.7645,58.5339,58.5723,47100.0
2015-03-10 14:15:00,76.19,76.23,76.12,76.14,24900.0,58.5646,58.5954,58.5108,58.5262,24900.0
2015-03-10 14:20:00,76.15,76.15,76.06,76.07,32300.0,58.5339,58.5339,58.4647,58.4724,32300.0
2015-03-10 14:25:00,76.09,76.15,76.08,76.09,30100.0,58.4877,58.5339,58.4801,58.4877,30100.0
2015-03-10 14:30:00,76.1,76.16,76.07,76.14,45600.0,58.4954,58.5416,58.4724,58.5262,45600.0
2015-03-10 14:35:00,76.14,76.18,76.08,76.1,29800.0,58.5262,58.5569,58.4801,58.4954,29800.0
2015-03-10 14:40:00,76.11,76.13,76.06,76.12,28800.0,58.5031,58.5185,58.4647,58.5108,28800.0
2015-03-10 14:45:00,76.13,76.19,76.08,76.1,48700.0,58.5185,58.5646,58.4801,58.4954,48700.0
2015-03-10 14:50:00,76.11,76.13,75.99,76.02,42900.0,58.5031,58.5185,58.4109,58.4339,42900.0
2015-03-10 14:55:00,76.02,76.03,75.96,75.99,39800.0,58.4339,58.4416,58.3878,58.4109,39800.0
2015-03-10 15:00:00,76.0,76.13,75.98,76.06,49300.0,58.4186,58.5185,58.4032,58.4647,49300.0
2015-03-10 15:05:00,76.06,76.16,76.05,76.14,42500.0,58.4647,58.5416,58.457,58.5262,42500.0
2015-03-10 15:10:00,76.14,76.14,76.04,76.06,54100.0,58.5262,58.5262,58.4493,58.4647,54100.0
2015-03-10 15:15:00,76.06,76.19,76.04,76.16,49400.0,58.4647,58.5646,58.4493,58.5416,49400.0
2015-03-10 15:20:00,76.16,76.22,76.13,76.21,44800.0,58.5416,58.5877,58.5185,58.58,44800.0
2015-03-10 15:25:00,76.2,76.21,76.05,76.08,73600.0,58.5723,58.58,58.457,58.4801,73600.0
2015-03-10 15:30:00,76.08,76.09,75.99,76.03,54500.0,58.4801,58.4877,58.4109,58.4416,54500.0
2015-03-10 15:35:00,76.03,76.09,76.02,76.05,53600.0,58.4416,58.4877,58.4339,58.457,53600.0
2015-03-10 15:40:00,76.05,76.15,76.05,76.07,92400.0,58.457,58.5339,58.457,58.4724,92400.0
2015-03-10 15:45:00,76.06,76.16,76.03,76.15,144900.0,58.4647,58.5416,58.4416,58.5339,144900.0
2015-03-10 15:50:00,76.14,76.15,76.04,76.06,105200.0,58.5262,58.5339,58.4493,58.4647,105200.0
2015-03-10 15:55:00,76.06,76.06,75.87,75.89,317400.0,58.4647,58.4647,58.3186,58.334,317400.0
2015-03-11 09:30:00,76.0,76.32,75.84,76.32,131600.0,58.4186,58.6645,58.2956,58.6645,131600.0
2015-03-11 09:35:00,76.33,76.45,76.28,76.4,98000.0,58.6722,58.7645,58.6338,58.726,98000.0
2015-03-11 09:40:00,76.4,76.61,76.4,76.46,30600.0,58.726,58.8875,58.726,58.7722,30600.0
2015-03-11 09:45:00,76.48,76.62,76.4,76.52,37300.0,58.7875,58.8951,58.726,58.8183,37300.0
2015-03-11 09:50:00,76.53,76.75,76.53,76.63,124700.0,58.826,58.9951,58.826,58.9028,124700.0
2015-03-11 09:55:00,76.64,76.73,76.58,76.68,47800.0,58.9105,58.9797,58.8644,58.9413,47800.0
2015-03-11 10:00:00,76.68,76.69,76.58,76.63,42800.0,58.9413,58.9489,58.8644,58.9028,42800.0
2015-03-11 10:05:00,76.63,76.65,76.58,76.58,27100.0,58.9028,58.9182,58.8644,58.8644,27100.0
2015-03-11 10:10:00,76.57,76.58,76.45,76.47,39300.0,58.8567,58.8644,58.7645,58.7798,39300.0
2015-03-11 10:15:00,76.48,76.51,76.43,76.43,34500.0,58.7875,58.8106,58.7491,58.7491,34500.0
2015-03-11 10:20:00,76.44,76.51,76.43,76.5,46200.0,58.7568,58.8106,58.7491,58.8029,46200.0
2015-03-11 10:25:00,76.49,76.54,76.46,76.54,58000.0,58.7952,58.8336,58.7722,58.8336,58000.0
2015-03-11 10:30:00,76.54,76.56,76.25,76.28,78700.0,58.8336,58.849,58.6107,58.6338,78700.0
2015-03-11 10:35:00,76.28,76.33,76.26,76.31,22800.0,58.6338,58.6722,58.6184,58.6569,22800.0
2015-03-11 10:40:00,76.31,76.37,76.2,76.21,29500.0,58.6569,58.703,58.5723,58.58,29500.0
2015-03-11 10:45:00,76.22,76.24,76.13,76.16,29200.0,58.5877,58.603,58.5185,58.5416,29200.0
2015-03-11 10:50:00,76.16,76.26,76.14,76.26,30500.0,58.5416,58.6184,58.5262,58.6184,30500.0
2015-03-11 10:55:00,76.27,76.28,76.17,76.19,37500.0,58.6261,58.6338,58.5492,58.5646,37500.0
2015-03-11 11:00:00,76.19,76.33,76.18,76.3,31300.0,58.5646,58.6722,58.5569,58.6492,31300.0
2015-03-11 11:05:00,76.29,76.32,76.23,76.26,29700.0,58.6415,58.6645,58.5954,58.6184,29700.0
2015-03-11 11:10:00,76.26,76.45,76.25,76.45,37300.0,58.6184,58.7645,58.6107,58.7645,37300.0
2015-03-11 11:15:00,76.44,76.57,76.43,76.51,69000.0,58.7568,58.8567,58.7491,58.8106,69000.0
2015-03-11 11:20:00,76.53,76.53,76.44,76.46,35100.0,58.826,58.826,58.7568,58.7722,35100.0
2015-03-11 11:25:00,76.47,76.58,76.47,76.58,36200.0,58.7798,58.8644,58.7798,58.8644,36200.0
2015-03-11 11:30:00,76.58,76.65,76.51,76.64,79400.0,58.8644,58.9182,58.8106,58.9105,79400.0
2015-03-11 11:35:00,76.64,76.65,76.57,76.64,104700.0,58.9105,58.9182,58.8567,58.9105,104700.0
2015-03-11 11:40:00,76.63,76.63,76.56,76.58,51500.0,58.9028,58.9028,58.849,58.8644,51500.0
2015-03-11 11:45:00,76.58,76.67,76.57,76.67,45100.0,58.8644,58.9336,58.8567,58.9336,45100.0
2015-03-11 11:50:00,76.67,76.71,76.63,76.69,55400.0,58.9336,58.9643,58.9028,58.9489,55400.0
2015-03-11 11:55:00,76.7,76.75,76.68,76.72,74000.0,58.9566,58.9951,58.9413,58.972,74000.0
2015-03-11 12:00:00,76.73,76.78,76.71,76.74,57300.0,58.9797,59.0181,58.9643,58.9874,57300.0
2015-03-11 12:05:00,76.75,76.75,76.6,76.64,105600.0,58.9951,58.9951,58.8798,58.9105,105600.0
2015-03-11 12:10:00,76.64,76.77,76.6,76.77,47300.0,58.9105,59.0104,58.8798,59.0104,47300.0
2015-03-11 12:15:00,76.76,76.92,76.75,76.92,87500.0,59.0028,59.1257,58.9951,59.1257,87500.0
2015-03-11 12:20:00,76.91,76.91,76.78,76.8,54200.0,59.1181,59.1181,59.0181,59.0335,54200.0
2015-03-11 12:25:00,76.8,76.82,76.67,76.69,49200.0,59.0335,59.0489,58.9336,58.9489,49200.0
2015-03-11 12:30:00,76.69,76.77,76.68,76.76,36400.0,58.9489,59.0104,58.9413,59.0028,36400.0
2015-03-11 12:35:00,76.76,76.76,76.7,76.75,48500.0,59.0028,59.0028,58.9566,58.9951,48500.0
2015-03-11 12:40:00,76.75,76.8,76.73,76.79,36400.0,58.9951,59.0335,58.9797,59.0258,36400.0
2015-03-11 12:45:00,76.78,76.81,76.74,76.75,38000.0,59.0181,59.0412,58.9874,58.9951,38000.0
2015-03-11 12:50:00,76.75,76.78,76.68,76.74,43700.0,58.9951,59.0181,58.9413,58.9874,43700.0
2015-03-11 12:55:00,76.74,76.75,76.68,76.7,50000.0,58.9874,58.9951,58.9413,58.9566,50000.0
2015-03-11 13:00:00,76.69,76.7,76.58,76.59,63300.0,58.9489,58.9566,58.8644,58.8721,63300.0
2015-03-11 13:05:00,76.59,76.61,76.51,76.53,68800.0,58.8721,58.8875,58.8106,58.826,68800.0
2015-03-11 13:10:00,76.52,76.53,76.49,76.5,87000.0,58.8183,58.826,58.7952,58.8029,87000.0
2015-03-11 13:15:00,76.49,76.56,76.48,76.56,40700.0,58.7952,58.849,58.7875,58.849,40700.0
2015-03-11 13:20:00,76.56,76.6,76.54,76.6,21300.0,58.849,58.8798,58.8336,58.8798,21300.0
2015-03-11 13:25:00,76.6,76.62,76.55,76.61,38600.0,58.8798,58.8951,58.8413,58.8875,38600.0
2015-03-11 13:30:00,76.61,76.61,76.45,76.46,42200.0,58.8875,58.8875,58.7645,58.7722,42200.0
2015-03-11 13:35:00,76.45,76.5,76.44,76.5,36600.0,58.7645,58.8029,58.7568,58.8029,36600.0
2015-03-11 13:40:00,76.49,76.52,76.45,76.48,28400.0,58.7952,58.8183,58.7645,58.7875,28400.0
2015-03-11 13:45:00,76.48,76.48,76.37,76.38,60600.0,58.7875,58.7875,58.703,58.7107,60600.0
2015-03-11 13:50:00,76.38,76.39,76.29,76.34,51900.0,58.7107,58.7183,58.6415,58.6799,51900.0
2015-03-11 13:55:00,76.34,76.35,76.32,76.33,56600.0,58.6799,58.6876,58.6645,58.6722,56600.0
2015-03-11 14:00:00,76.34,76.35,76.24,76.25,93700.0,58.6799,58.6876,58.603,58.6107,93700.0
2015-03-11 14:05:00,76.24,76.25,76.18,76.2,95500.0,58.603,58.6107,58.5569,58.5723,95500.0
2015-03-11 14:10:00,76.2,76.21,76.18,76.19,63100.0,58.5723,58.58,58.5569,58.5646,63100.0
2015-03-11 14:15:00,76.2,76.3,76.18,76.28,92600.0,58.5723,58.6492,58.5569,58.6338,92600.0
2015-03-11 14:20:00,76.28,76.3,76.27,76.28,30800.0,58.6338,58.6492,58.6261,58.6338,30800.0
2015-03-11 14:25:00,76.28,76.29,76.17,76.19,92900.0,58.6338,58.6415,58.5492,58.5646,92900.0
2015-03-11 14:30:00,76.18,76.18,76.09,76.09,78000.0,58.5569,58.5569,58.4877,58.4877,78000.0
2015-03-11 14:35:00,76.09,76.19,76.06,76.15,63300.0,58.4877,58.5646,58.4647,58.5339,63300.0
2015-03-11 14:40:00,76.15,76.16,76.07,76.1,34400.0,58.5339,58.5416,58.4724,58.4954,34400.0
2015-03-11 14:45:00,76.1,76.18,76.1,76.18,64300.0,58.4954,58.5569,58.4954,58.5569,64300.0
2015-03-11 14:50:00,76.18,76.27,76.18,76.24,114800.0,58.5569,58.6261,58.5569,58.603,114800.0
2015-03-11 14:55:00,76.23,76.29,76.19,76.25,51900.0,58.5954,58.6415,58.5646,58.6107,51900.0
2015-03-11 15:00:00,76.25,76.27,76.2,76.22,59000.0,58.6107,58.6261,58.5723,58.5877,59000.0
2015-03-11 15:05:00,76.22,76.27,76.21,76.22,77100.0,58.5877,58.6261,58.58,58.5877,77100.0
2015-03-11 15:10:00,76.23,76.26,76.18,76.19,80000.0,58.5954,58.6184,58.5569,58.5646,80000.0
2015-03-11 15:15:00,76.2,76.23,76.16,76.19,71800.0,58.5723,58.5954,58.5416,58.5646,71800.0
2015-03-11 15:20:00,76.2,76.21,76.1,76.11,48300.0,58.5723,58.58,58.4954,58.5031,48300.0
2015-03-11 15:25:00,76.11,76.17,76.05,76.07,51600.0,58.5031,58.5492,58.457,58.4724,51600.0
2015-03-11 15:30:00,76.06,76.09,75.98,76.03,79500.0,58.4647,58.4877,58.4032,58.4416,79500.0
2015-03-11 15:35:00,76.03,76.09,76.03,76.08,59600.0,58.4416,58.4877,58.4416,58.4801,59600.0
2015-03-11 15:40:00,76.08,76.09,76.0,76.07,87100.0,58.4801,58.4877,58.4186,58.4724,87100.0
2015-03-11 15:45:00,76.07,76.08,75.97,76.0,127800.0,58.4724,58.4801,58.3955,58.4186,127800.0
2015-03-11 15:50:00,76.0,76.1,75.99,76.09,145000.0,58.4186,58.4954,58.4109,58.4877,145000.0
2015-03-11 15:55:00,76.09,76.24,76.05,76.06,415000.0,58.4877,58.603,58.457,58.4647,415000.0
2015-03-12 09:30:00,75.89,76.28,75.8,76.22,213300.0,58.334,58.6338,58.2648,58.5877,213300.0
2015-03-12 09:35:00,76.21,76.32,76.18,76.23,112500.0,58.58,58.6645,58.5569,58.5954,112500.0
2015-03-12 09:40:00,76.23,76.48,76.22,76.44,40200.0,58.5954,58.7875,58.5877,58.7568,40200.0
2015-03-12 09:45:00,76.42,76.51,76.33,76.51,55900.0,58.7414,58.8106,58.6722,58.8106,55900.0
2015-03-12 09:50:00,76.51,76.55,76.43,76.54,41800.0,58.8106,58.8413,58.7491,58.8336,41800.0
2015-03-12 09:55:00,76.55,76.57,76.47,76.5,40400.0,58.8413,58.8567,58.7798,58.8029,40400.0
2015-03-12 10:00:00,76.49,76.52,76.37,76.38,57900.0,58.7952,58.8183,58.703,58.7107,57900.0
2015-03-12 10:05:00,76.38,76.42,76.26,76.33,42100.0,58.7107,58.7414,58.6184,58.6722,42100.0
2015-03-12 10:10:00,76.33,76.47,76.33,76.45,34000.0,58.6722,58.7798,58.6722,58.7645,34000.0
2015-03-12 10:15:00,76.45,76.53,76.42,76.44,24900.0,58.7645,58.826,58.7414,58.7568,24900.0
2015-03-12 10:20:00,76.46,76.59,76.46,76.58,31100.0,58.7722,58.8721,58.7722,58.8644,31100.0
2015-03-12 10:25:00,76.58,76.61,76.47,76.49,55400.0,58.8644,58.8875,58.7798,58.7952,55400.0
2015-03-12 10:30:00,76.48,76.55,76.47,76.51,39700.0,58.7875,58.8413,58.7798,58.8106,39700.0
2015-03-12 10:35:00,76.51,76.53,76.48,76.5,37000.0,58.8106,58.826,58.7875,58.8029,37000.0
2015-03-12 10:40:00,76.5,76.52,76.43,76.49,34100.0,58.8029,58.8183,58.7491,58.7952,34100.0
2015-03-12 10:45:00,76.49,76.49,76.44,76.48,25200.0,58.7952,58.7952,58.7568,58.7875,25200.0
2015-03-12 10:50:00,76.48,76.49,76.41,76.43,40600.0,58.7875,58.7952,58.7337,58.7491,40600.0
2015-03-12 10:55:00,76.44,76.58,76.44,76.53,26500.0,58.7568,58.8644,58.7568,58.826,26500.0
2015-03-12 11:00:00,76.53,76.57,76.48,76.52,26200.0,58.826,58.8567,58.7875,58.8183,26200.0
2015-03-12 11:05:00,76.52,76.56,76.51,76.54,25100.0,58.8183,58.849,58.8106,58.8336,25100.0
2015-03-12 11:10:00,76.54,76.61,76.53,76.61,17000.0,58.8336,58.8875,58.826,58.8875,17000.0
2015-03-12 11:15:00,76.62,76.71,76.61,76.71,28600.0,58.8951,58.9643,58.8875,58.9643,28600.0
2015-03-12 11:20:00,76.7,76.71,76.64,76.65,33600.0,58.9566,58.9643,58.9105,58.9182,33600.0
2015-03-12 11:25:00,76.66,76.66,76.59,76.59,35200.0,58.9259,58.9259,58.8721,58.8721,35200.0
2015-03-12 11:30:00,76.61,76.67,76.6,76.67,28500.0,58.8875,58.9336,58.8798,58.9336,28500.0
2015-03-12 11:35:00,76.68,76.7,76.63,76.64,30200.0,58.9413,58.9566,58.9028,58.9105,30200.0
2015-03-12 11:40:00,76.66,76.69,76.6,76.66,17400.0,58.9259,58.9489,58.8798,58.9259,17400.0
2015-03-12 11:45:00,76.66,76.72,76.65,76.71,57000.0,58.9259,58.972,58.9182,58.9643,57000.0
2015-03-12 11:50:00,76.71,76.72,76.64,76.65,17900.0,58.9643,58.972,58.9105,58.9182,17900.0
2015-03-12 11:55:00,76.63,76.64,76.52,76.53,31200.0,58.9028,58.9105,58.8183,58.826,31200.0
2015-03-12 12:00:00,76.53,76.58,76.52,76.57,34000.0,58.826,58.8644,58.8183,58.8567,34000.0
2015-03-12 12:05:00,76.58,76.63,76.55,76.56,20000.0,58.8644,58.9028,58.8413,58.849,20000.0
2015-03-12 12:10:00,76.56,76.59,76.55,76.55,14300.0,58.849,58.8721,58.8413,58.8413,14300.0
2015-03-12 12:15:00,76.55,76.59,76.53,76.58,28100.0,58.8413,58.8721,58.826,58.8644,28100.0
2015-03-12 12:20:00,76.59,76.6,76.53,76.56,26600.0,58.8721,58.8798,58.826,58.849,26600.0
2015-03-12 12:25:00,76.57,76.7,76.56,76.7,30100.0,58.8567,58.9566,58.849,58.9566,30100.0
2015-03-12 12:30:00,76.69,76.7,76.63,76.7,24900.0,58.9489,58.9566,58.9028,58.9566,24900.0
2015-03-12 12:35:00,76.71,76.72,76.59,76.61,30300.0,58.9643,58.972,58.8721,58.8875,30300.0
2015-03-12 12:40:00,76.6,76.64,76.56,76.6,44000.0,58.8798,58.9105,58.849,58.8798,44000.0
2015-03-12 12:45:00,76.62,76.69,76.6,76.69,12000.0,58.8951,58.9489,58.8798,58.9489,12000.0
2015-03-12 12:50:00,76.69,76.76,76.67,76.75,17300.0,58.9489,59.0028,58.9336,58.9951,17300.0
2015-03-12 12:55:00,76.75,76.77,76.7,76.77,35700.0,58.9951,59.0104,58.9566,59.0104,35700.0
2015-03-12 13:00:00,76.77,76.79,76.75,76.75,14100.0,59.0104,59.0258,58.9951,58.9951,14100.0
2015-03-12 13:05:00,76.75,76.83,76.75,76.79,15900.0,58.9951,59.0566,58.9951,59.0258,15900.0
2015-03-12 13:10:00,76.78,76.81,76.72,76.73,8100.0,59.0181,59.0412,58.972,58.9797,8100.0
2015-03-12 13:15:00,76.74,76.81,76.73,76.78,23200.0,58.9874,59.0412,58.9797,59.0181,23200.0
2015-03-12 13:20:00,76.78,76.81,76.75,76.8,18400.0,59.0181,59.0412,58.9951,59.0335,18400.0
2015-03-12 13:25:00,76.8,76.8,76.77,76.79,23600.0,59.0335,59.0335,59.0104,59.0258,23600.0
2015-03-12 13:30:00,76.79,76.79,76.73,76.75,42300.0,59.0258,59.0258,58.9797,58.9951,42300.0
2015-03-12 13:35:00,76.75,76.76,76.71,76.71,34200.0,58.9951,59.0028,58.9643,58.9643,34200.0
2015-03-12 13:40:00,76.7,76.73,76.61,76.73,23400.0,58.9566,58.9797,58.8875,58.9797,23400.0
2015-03-12 13:45:00,76.72,76.72,76.66,76.67,22600.0,58.972,58.972,58.9259,58.9336,22600.0
2015-03-12 13:50:00,76.67,76.71,76.63,76.64,39300.0,58.9336,58.9643,58.9028,58.9105,39300.0
2015-03-12 13:55:00,76.65,76.72,76.64,76.65,46800.0,58.9182,58.972,58.9105,58.9182,46800.0
2015-03-12 14:00:00,76.65,76.66,76.6,76.63,25200.0,58.9182,58.9259,58.8798,58.9028,25200.0
2015-03-12 14:05:00,76.63,76.67,76.61,76.65,21900.0,58.9028,58.9336,58.8875,58.9182,21900.0
2015-03-12 14:10:00,76.65,76.66,76.59,76.6,28900.0,58.9182,58.9259,58.8721,58.8798,28900.0
2015-03-12 14:15:00,76.59,76.61,76.55,76.55,49500.0,58.8721,58.8875,58.8413,58.8413,49500.0
2015-03-12 14:20:00,76.56,76.56,76.5,76.52,69900.0,58.849,58.849,58.8029,58.8183,69900.0
2015-03-12 14:25:00,76.52,76.53,76.48,76.49,36800.0,58.8183,58.826,58.7875,58.7952,36800.0
2015-03-12 14:30:00,76.5,76.55,76.49,76.52,38500.0,58.8029,58.8413,58.7952,58.8183,38500.0
2015-03-12 14:35:00,76.53,76.6,76.52,76.58,37000.0,58.826,58.8798,58.8183,58.8644,37000.0
2015-03-12 14:40:00,76.58,76.61,76.48,76.59,36300.0,58.8644,58.8875,58.7875,58.8721,36300.0
2015-03-12 14:45:00,76.59,76.61,76.57,76.59,39500.0,58.8721,58.8875,58.8567,58.8721,39500.0
2015-03-12 14:50:00,76.59,76.6,76.5,76.51,45800.0,58.8721,58.8798,58.8029,58.8106,45800.0
2015-03-12 14:55:00,76.51,76.63,76.5,76.63,49900.0,58.8106,58.9028,58.8029,58.9028,49900.0
2015-03-12 15:00:00,76.64,76.73,76.62,76.73,50500.0,58.9105,58.9797,58.8951,58.9797,50500.0
2015-03-12 15:05:00,76.73,76.78,76.7,76.72,33300.0,58.9797,59.0181,58.9566,58.972,33300.0
2015-03-12 15:10:00,76.73,76.81,76.72,76.76,34400.0,58.9797,59.0412,58.972,59.0028,34400.0
2015-03-12 15:15:00,76.75,76.79,76.72,76.76,46800.0,58.9951,59.0258,58.972,59.0028,46800.0
2015-03-12 15:20:00,76.76,76.8,76.73,76.73,34300.0,59.0028,59.0335,58.9797,58.9797,34300.0
2015-03-12 15:25:00,76.74,76.81,76.73,76.79,44300.0,58.9874,59.0412,58.9797,59.0258,44300.0
2015-03-12 15:30:00,76.78,76.8,76.69,76.69,58500.0,59.0181,59.0335,58.9489,58.9489,58500.0
2015-03-12 15:35:00,76.69,76.75,76.69,76.75,42500.0,58.9489,58.9951,58.9489,58.9951,42500.0
2015-03-12 15:40:00,76.75,76.76,76.73,76.75,57500.0,58.9951,59.0028,58.9797,58.9951,57500.0
2015-03-12 15:45:00,76.75,76.76,76.67,76.7,147800.0,58.9951,59.0028,58.9336,58.9566,147800.0
2015-03-12 15:50:00,76.7,76.72,76.69,76.71,79500.0,58.9566,58.972,58.9489,58.9643,79500.0
2015-03-12 15:55:00,76.72,76.79,76.7,76.77,225200.0,58.972,59.0258,58.9566,59.0104,225200.0
2015-03-13 09:30:00,76.65,76.68,76.42,76.52,86400.0,58.9182,58.9413,58.7414,58.8183,86400.0
2015-03-13 09:35:00,76.52,76.52,76.31,76.37,79700.0,58.8183,58.8183,58.6569,58.703,79700.0
2015-03-13 09:40:00,76.37,76.45,76.35,76.45,68400.0,58.703,58.7645,58.6876,58.7645,68400.0
2015-03-13 09:45:00,76.45,76.64,76.4,76.55,83700.0,58.7645,58.9105,58.726,58.8413,83700.0
2015-03-13 09:50:00,76.55,76.55,76.3,76.35,39400.0,58.8413,58.8413,58.6492,58.6876,39400.0
2015-03-13 09:55:00,76.37,76.45,76.35,76.37,35200.0,58.703,58.7645,58.6876,58.703,35200.0
2015-03-13 10:00:00,76.36,76.42,76.22,76.23,64700.0,58.6953,58.7414,58.5877,58.5954,64700.0
2015-03-13 10:05:00,76.22,76.27,76.15,76.2,44600.0,58.5877,58.6261,58.5339,58.5723,44600.0
2015-03-13 10:10:00,76.2,76.3,76.15,76.29,36500.0,58.5723,58.6492,58.5339,58.6415,36500.0
2015-03-13 10:15:00,76.3,76.47,76.29,76.44,57300.0,58.6492,58.7798,58.6415,58.7568,57300.0
2015-03-13 10:20:00,76.43,76.46,76.27,76.3,32300.0,58.7491,58.7722,58.6261,58.6492,32300.0
2015-03-13 10:25:00,76.3,76.3,76.13,76.2,59800.0,58.6492,58.6492,58.5185,58.5723,59800.0
2015-03-13 10:30:00,76.2,76.24,76.15,76.23,51200.0,58.5723,58.603,58.5339,58.5954,51200.0
2015-03-13 10:35:00,76.23,76.34,76.19,76.33,46600.0,58.5954,58.6799,58.5646,58.6722,46600.0
2015-03-13 10:40:00,76.32,76.39,76.26,76.26,43100.0,58.6645,58.7183,58.6184,58.6184,43100.0
2015-03-13 10:45:00,76.25,76.27,76.13,76.15,33000.0,58.6107,58.6261,58.5185,58.5339,33000.0
2015-03-13 10:50:00,76.15,76.15,75.97,75.97,33300.0,58.5339,58.5339,58.3955,58.3955,33300.0
2015-03-13 10:55:00,75.97,76.01,75.92,75.93,40400.0,58.3955,58.4263,58.3571,58.3648,40400.0
2015-03-13 11:00:00,75.93,76.1,75.88,76.08,43100.0,58.3648,58.4954,58.3263,58.4801,43100.0
2015-03-13 11:05:00,76.09,76.11,76.04,76.11,31900.0,58.4877,58.5031,58.4493,58.5031,31900.0
2015-03-13 11:10:00,76.11,76.21,76.1,76.2,22300.0,58.5031,58.58,58.4954,58.5723,22300.0
2015-03-13 11:15:00,76.2,76.22,76.04,76.04,51400.0,58.5723,58.5877,58.4493,58.4493,51400.0
2015-03-13 11:20:00,76.05,76.05,75.97,75.98,28900.0,58.457,58.457,58.3955,58.4032,28900.0
2015-03-13 11:25:00,75.98,76.01,75.94,75.97,128900.0,58.4032,58.4263,58.3724,58.3955,128900.0
2015-03-13 11:30:00,75.97,76.0,75.9,75.94,77000.0,58.3955,58.4186,58.3417,58.3724,77000.0
2015-03-13 11:35:00,75.94,76.0,75.89,76.0,53500.0,58.3724,58.4186,58.334,58.4186,53500.0
2015-03-13 11:40:00,76.0,76.1,75.99,76.08,48100.0,58.4186,58.4954,58.4109,58.4801,48100.0
2015-03-13 11:45:00,76.08,76.09,75.88,75.99,36900.0,58.4801,58.4877,58.3263,58.4109,36900.0
2015-03-13 11:50:00,75.99,76.07,75.96,76.06,24500.0,58.4109,58.4724,58.3878,58.4647,24500.0
2015-03-13 11:55:00,76.06,76.13,76.02,76.12,91000.0,58.4647,58.5185,58.4339,58.5108,91000.0
2015-03-13 12:00:00,76.12,76.13,75.93,76.03,29500.0,58.5108,58.5185,58.3648,58.4416,29500.0
2015-03-13 12:05:00,76.03,76.14,76.02,76.14,38600.0,58.4416,58.5262,58.4339,58.5262,38600.0
2015-03-13 12:10:00,76.14,76.18,76.06,76.07,26000.0,58.5262,58.5569,58.4647,58.4724,26000.0
2015-03-13 12:15:00,76.06,76.08,76.02,76.04,29200.0,58.4647,58.4801,58.4339,58.4493,29200.0
2015-03-13 12:20:00,76.03,76.16,76.03,76.14,20700.0,58.4416,58.5416,58.4416,58.5262,20700.0
2015-03-13 12:25:00,76.14,76.2,76.13,76.17,28600.0,58.5262,58.5723,58.5185,58.5492,28600.0
2015-03-13 12:30:00,76.18,76.25,76.17,76.25,27000.0,58.5569,58.6107,58.5492,58.6107,27000.0
2015-03-13 12:35:00,76.25,76.34,76.23,76.3,25900.0,58.6107,58.6799,58.5954,58.6492,25900.0
2015-03-13 12:40:00,76.3,76.39,76.29,76.38,15400.0,58.6492,58.7183,58.6415,58.7107,15400.0
2015-03-13 12:45:00,76.38,76.38,76.26,76.28,18000.0,58.7107,58.7107,58.6184,58.6338,18000.0
2015-03-13 12:50:00,76.29,76.31,76.16,76.19,17500.0,58.6415,58.6569,58.5416,58.5646,17500.0
2015-03-13 12:55:00,76.18,76.33,76.18,76.28,35500.0,58.5569,58.6722,58.5569,58.6338,35500.0
2015-03-13 13:00:00,76.28,76.28,76.13,76.17,20200.0,58.6338,58.6338,58.5185,58.5492,20200.0
2015-03-13 13:05:00,76.17,76.28,76.17,76.27,22100.0,58.5492,58.6338,58.5492,58.6261,22100.0
2015-03-13 13:10:00,76.26,76.3,76.23,76.27,19700.0,58.6184,58.6492,58.5954,58.6261,19700.0
2015-03-13 13:15:00,76.27,76.27,76.17,76.21,22300.0,58.6261,58.6261,58.5492,58.58,22300.0
2015-03-13 13:20:00,76.19,76.22,76.07,76.09,18500.0,58.5646,58.5877,58.4724,58.4877,18500.0
2015-03-13 13:25:00,76.09,76.11,76.0,76.01,35800.0,58.4877,58.5031,58.4186,58.4263,35800.0
2015-03-13 13:30:00,76.03,76.11,76.02,76.05,42300.0,58.4416,58.5031,58.4339,58.457,42300.0
2015-03-13 13:35:00,76.05,76.11,76.02,76.11,48700.0,58.457,58.5031,58.4339,58.5031,48700.0
2015-03-13 13:40:00,76.12,76.26,76.12,76.25,29500.0,58.5108,58.6184,58.5108,58.6107,29500.0
2015-03-13 13:45:00,76.25,76.27,76.23,76.24,35200.0,58.6107,58.6261,58.5954,58.603,35200.0
2015-03-13 13:50:00,76.23,76.27,76.21,76.26,55900.0,58.5954,58.6261,58.58,58.6184,55900.0
2015-03-13 13:55:00,76.25,76.27,76.2,76.2,27400.0,58.6107,58.6261,58.5723,58.5723,27400.0
2015-03-13 14:00:00,76.2,76.24,76.12,76.23,52300.0,58.5723,58.603,58.5108,58.5954,52300.0
2015-03-13 14:05:00,76.23,76.26,76.22,76.23,34200.0,58.5954,58.6184,58.5877,58.5954,34200.0
2015-03-13 14:10:00,76.22,76.23,76.12,76.21,34000.0,58.5877,58.5954,58.5108,58.58,34000.0
2015-03-13 14:15:00,76.2,76.27,76.2,76.21,30500.0,58.5723,58.6261,58.5723,58.58,30500.0
2015-03-13 14:20:00,76.21,76.21,76.11,76.17,42200.0,58.58,58.58,58.5031,58.5492,42200.0
2015-03-13 14:25:00,76.17,76.18,76.1,76.14,44900.0,58.5492,58.5569,58.4954,58.5262,44900.0
2015-03-13 14:30:00,76.13,76.17,76.12,76.17,43800.0,58.5185,58.5492,58.5108,58.5492,43800.0
2015-03-13 14:35:00,76.16,76.18,76.06,76.06,62500.0,58.5416,58.5569,58.4647,58.4647,62500.0
2015-03-13 14:40:00,76.06,76.06,75.94,75.94,49000.0,58.4647,58.4647,58.3724,58.3724,49000.0
2015-03-13 14:45:00,75.94,76.03,75.94,76.0,55600.0,58.3724,58.4416,58.3724,58.4186,55600.0
2015-03-13 14:50:00,76.0,76.13,75.99,76.09,105300.0,58.4186,58.5185,58.4109,58.4877,105300.0
2015-03-13 14:55:00,76.08,76.11,76.06,76.11,60000.0,58.4801,58.5031,58.4647,58.5031,60000.0
2015-03-13 15:00:00,76.11,76.14,76.05,76.11,78700.0,58.5031,58.5262,58.457,58.5031,78700.0
2015-03-13 15:05:00,76.12,76.24,76.11,76.22,63500.0,58.5108,58.603,58.5031,58.5877,63500.0
2015-03-13 15:10:00,76.22,76.28,76.21,76.23,74900.0,58.5877,58.6338,58.58,58.5954,74900.0
2015-03-13 15:15:00,76.23,76.33,76.23,76.27,72000.0,58.5954,58.6722,58.5954,58.6261,72000.0
2015-03-13 15:20:00,76.28,76.35,76.26,76.35,54300.0,58.6338,58.6876,58.6184,58.6876,54300.0
2015-03-13 15:25:00,76.36,76.39,76.3,76.39,85500.0,58.6953,58.7183,58.6492,58.7183,85500.0
2015-03-13 15:30:00,76.4,76.43,76.35,76.35,82000.0,58.726,58.7491,58.6876,58.6876,82000.0
2015-03-13 15:35:00,76.35,76.41,76.34,76.4,85900.0,58.6876,58.7337,58.6799,58.726,85900.0
2015-03-13 15:40:00,76.41,76.53,76.4,76.45,177500.0,58.7337,58.826,58.726,58.7645,177500.0
2015-03-13 15:45:00,76.44,76.52,76.43,76.47,224100.0,58.7568,58.8183,58.7491,58.7798,224100.0
2015-03-13 15:50:00,76.47,76.51,76.47,76.51,212400.0,58.7798,58.8106,58.7798,58.8106,212400.0
2015-03-13 15:55:00,76.51,76.56,76.47,76.47,258900.0,58.8106,58.849,58.7798,58.7798,258900.0
2015-03-16 09:30:00,76.89,77.28,76.87,77.19,202800.0,59.1027,59.4025,59.0873,59.3333,202800.0
2015-03-16 09:35:00,77.21,77.47,77.19,77.39,66400.0,59.3487,59.5485,59.3333,59.487,66400.0
2015-03-16 09:40:00,77.43,77.48,77.18,77.22,135200.0,59.5178,59.5562,59.3256,59.3563,135200.0
2015-03-16 09:45:00,77.21,77.23,77.09,77.17,63400.0,59.3487,59.364,59.2564,59.3179,63400.0
2015-03-16 09:50:00,77.17,77.23,77.03,77.06,183700.0,59.3179,59.364,59.2103,59.2334,183700.0
2015-03-16 09:55:00,77.06,77.2,77.06,77.14,115800.0,59.2334,59.341,59.2334,59.2948,115800.0
2015-03-16 10:00:00,77.14,77.14,76.95,76.96,181000.0,59.2948,59.2948,59.1488,59.1565,181000.0
2015-03-16 10:05:00,76.97,77.3,76.96,77.29,118000.0,59.1642,59.4178,59.1565,59.4101,118000.0
2015-03-16 10:10:00,77.29,77.4,77.29,77.34,122500.0,59.4101,59.4947,59.4101,59.4486,122500.0
2015-03-16 10:15:00,77.35,77.42,77.32,77.41,60800.0,59.4563,59.5101,59.4332,59.5024,60800.0
2015-03-16 10:20:00,77.41,77.45,77.32,77.4,93700.0,59.5024,59.5331,59.4332,59.4947,93700.0
2015-03-16 10:25:00,77.4,77.59,77.4,77.58,101900.0,59.4947,59.6407,59.4947,59.6331,101900.0
2015-03-16 10:30:00,77.58,77.59,77.43,77.47,48500.0,59.6331,59.6407,59.5178,59.5485,48500.0
2015-03-16 10:35:00,77.47,77.56,77.44,77.52,88200.0,59.5485,59.6177,59.5254,59.5869,88200.0
2015-03-16 10:40:00,77.51,77.53,77.38,77.39,37700.0,59.5793,59.5946,59.4793,59.487,37700.0
2015-03-16 10:45:00,77.39,77.42,77.33,77.36,69900.0,59.487,59.5101,59.4409,59.464,69900.0
2015-03-16 10:50:00,77.36,77.44,77.34,77.44,40800.0,59.464,59.5254,59.4486,59.5254,40800.0
2015-03-16 10:55:00,77.43,77.5,77.43,77.5,152200.0,59.5178,59.5716,59.5178,59.5716,152200.0
2015-03-16 11:00:00,77.5,77.54,77.48,77.51,78600.0,59.5716,59.6023,59.5562,59.5793,78600.0
2015-03-16 11:05:00,77.52,77.58,77.51,77.52,31900.0,59.5869,59.6331,59.5793,59.5869,31900.0
2015-03-16 11:10:00,77.52,77.55,77.41,77.42,42700.0,59.5869,59.61,59.5024,59.5101,42700.0
2015-03-16 11:15:00,77.44,77.46,77.33,77.39,106300.0,59.5254,59.5408,59.4409,59.487,106300.0
2015-03-16 11:20:00,77.38,77.43,77.34,77.42,39200.0,59.4793,59.5178,59.4486,59.5101,39200.0
2015-03-16 11:25:00,77.41,77.48,77.4,77.45,58400.0,59.5024,59.5562,59.4947,59.5331,58400.0
2015-03-16 11:30:00,77.45,77.47,77.37,77.39,39800.0,59.5331,59.5485,59.4716,59.487,39800.0
2015-03-16 11:35:00,77.39,77.42,77.37,77.39,33700.0,59.487,59.5101,59.4716,59.487,33700.0
2015-03-16 11:40:00,77.39,77.46,77.38,77.41,88900.0,59.487,59.5408,59.4793,59.5024,88900.0
2015-03-16 11:45:00,77.42,77.43,77.39,77.42,23400.0,59.5101,59.5178,59.487,59.5101,23400.0
2015-03-16 11:50:00,77.42,77.43,77.32,77.32,54100.0,59.5101,59.5178,59.4332,59.4332,54100.0
2015-03-16 11:55:00,77.32,77.43,77.31,77.42,75300.0,59.4332,59.5178,59.4255,59.5101,75300.0
2015-03-16 12:00:00,77.42,77.49,77.41,77.47,33200.0,59.5101,59.5639,59.5024,59.5485,33200.0
2015-03-16 12:05:00,77.47,77.49,77.44,77.48,21900.0,59.5485,59.5639,59.5254,59.5562,21900.0
2015-03-16 12:10:00,77.48,77.52,77.45,77.47,23100.0,59.5562,59.5869,59.5331,59.5485,23100.0
2015-03-16 12:15:00,77.47,77.48,77.42,77.42,26800.0,59.5485,59.5562,59.5101,59.5101,26800.0
2015-03-16 12:20:00,77.42,77.46,77.4,77.44,28500.0,59.5101,59.5408,59.4947,59.5254,28500.0
2015-03-16 12:25:00,77.43,77.5,77.4,77.47,43300.0,59.5178,59.5716,59.4947,59.5485,43300.0
2015-03-16 12:30:00,77.48,77.51,77.46,77.49,19000.0,59.5562,59.5793,59.5408,59.5639,19000.0
2015-03-16 12:35:00,77.49,77.54,77.48,77.53,20100.0,59.5639,59.6023,59.5562,59.5946,20100.0
2015-03-16 12:40:00,77.53,77.56,77.46,77.46,27100.0,59.5946,59.6177,59.5408,59.5408,27100.0
2015-03-16 12:45:00,77.47,77.53,77.46,77.46,23100.0,59.5485,59.5946,59.5408,59.5408,23100.0
2015-03-16 12:50:00,77.46,77.5,77.44,77.48,24800.0,59.5408,59.5716,59.5254,59.5562,24800.0
2015-03-16 12:55:00,77.49,77.52,77.44,77.46,16900.0,59.5639,59.5869,59.5254,59.5408,16900.0
2015-03-16 13:00:00,77.46,77.46,77.34,77.36,44100.0,59.5408,59.5408,59.4486,59.464,44100.0
2015-03-16 13:05:00,77.36,77.42,77.35,77.42,20600.0,59.464,59.5101,59.4563,59.5101,20600.0
2015-03-16 13:10:00,77.42,77.49,77.38,77.49,34200.0,59.5101,59.5639,59.4793,59.5639,34200.0
2015-03-16 13:15:00,77.48,77.52,77.47,77.51,19400.0,59.5562,59.5869,59.5485,59.5793,19400.0
2015-03-16 13:20:00,77.5,77.51,77.45,77.49,29300.0,59.5716,59.5793,59.5331,59.5639,29300.0
2015-03-16 13:25:00,77.48,77.52,77.47,77.48,23000.0,59.5562,59.5869,59.5485,59.5562,23000.0
2015-03-16 13:30:00,77.48,77.48,77.41,77.45,47800.0,59.5562,59.5562,59.5024,59.5331,47800.0
2015-03-16 13:35:00,77.46,77.53,77.45,77.51,31200.0,59.5408,59.5946,59.5331,59.5793,31200.0
2015-03-16 13:40:00,77.5,77.54,77.5,77.53,26700.0,59.5716,59.6023,59.5716,59.5946,26700.0
2015-03-16 13:45:00,77.53,77.6,77.51,77.57,46700.0,59.5946,59.6484,59.5793,59.6254,46700.0
2015-03-16 13:50:00,77.57,77.65,77.57,77.63,40300.0,59.6254,59.6869,59.6254,59.6715,40300.0
2015-03-16 13:55:00,77.63,77.67,77.58,77.59,38600.0,59.6715,59.7022,59.6331,59.6407,38600.0
2015-03-16 14:00:00,77.59,77.63,77.55,77.61,27100.0,59.6407,59.6715,59.61,59.6561,27100.0
2015-03-16 14:05:00,77.6,77.62,77.58,77.6,37000.0,59.6484,59.6638,59.6331,59.6484,37000.0
2015-03-16 14:10:00,77.6,77.62,77.54,77.59,29400.0,59.6484,59.6638,59.6023,59.6407,29400.0
2015-03-16 14:15:00,77.59,77.63,77.58,77.62,36400.0,59.6407,59.6715,59.6331,59.6638,36400.0
2015-03-16 14:20:00,77.62,77.7,77.61,77.66,41200.0,59.6638,59.7253,59.6561,59.6946,41200.0
2015-03-16 14:25:00,77.66,77.67,77.62,77.64,30400.0,59.6946,59.7022,59.6638,59.6792,30400.0
2015-03-16 14:30:00,77.64,77.75,77.64,77.73,47600.0,59.6792,59.7637,59.6792,59.7484,47600.0
2015-03-16 14:35:00,77.73,77.74,77.6,77.61,41500.0,59.7484,59.756,59.6484,59.6561,41500.0
2015-03-16 14:40:00,77.61,77.74,77.6,77.7,66900.0,59.6561,59.756,59.6484,59.7253,66900.0
2015-03-16 14:45:00,77.7,77.75,77.67,77.7,61900.0,59.7253,59.7637,59.7022,59.7253,61900.0
2015-03-16 14:50:00,77.71,77.75,77.71,77.72,33400.0,59.733,59.7637,59.733,59.7407,33400.0
2015-03-16 14:55:00,77.72,77.81,77.71,77.8,42600.0,59.7407,59.8099,59.733,59.8022,42600.0
2015-03-16 15:00:00,77.8,77.87,77.71,77.71,306600.0,59.8022,59.856,59.733,59.733,306600.0
2015-03-16 15:05:00,77.72,77.72,77.66,77.7,106800.0,59.7407,59.7407,59.6946,59.7253,106800.0
2015-03-16 15:10:00,77.7,77.74,77.69,77.7,44100.0,59.7253,59.756,59.7176,59.7253,44100.0
2015-03-16 15:15:00,77.72,77.72,77.63,77.63,46100.0,59.7407,59.7407,59.6715,59.6715,46100.0
2015-03-16 15:20:00,77.64,77.64,77.51,77.53,65200.0,59.6792,59.6792,59.5793,59.5946,65200.0
2015-03-16 15:25:00,77.53,77.56,77.52,77.56,52200.0,59.5946,59.6177,59.5869,59.6177,52200.0
2015-03-16 15:30:00,77.56,77.63,77.56,77.59,90200.0,59.6177,59.6715,59.6177,59.6407,90200.0
2015-03-16 15:35:00,77.59,77.59,77.45,77.46,126400.0,59.6407,59.6407,59.5331,59.5408,126400.0
2015-03-16 15:40:00,77.46,77.54,77.45,77.5,135700.0,59.5408,59.6023,59.5331,59.5716,135700.0
2015-03-16 15:45:00,77.5,77.57,77.49,77.52,157600.0,59.5716,59.6254,59.5639,59.5869,157600.0
2015-03-16 15:50:00,77.52,77.57,77.51,77.56,104800.0,59.5869,59.6254,59.5793,59.6177,104800.0
2015-03-16 15:55:00,77.56,77.7,77.56,77.66,300600.0,59.6177,59.7253,59.6177,59.6946,300600.0
2015-03-17 09:30:00,77.42,77.5,77.15,77.2,175600.0,59.5101,59.5716,59.3025,59.341,175600.0
2015-03-17 09:35:00,77.2,77.26,77.15,77.18,80100.0,59.341,59.3871,59.3025,59.3256,80100.0
2015-03-17 09:40:00,77.18,77.18,77.01,77.1,39800.0,59.3256,59.3256,59.1949,59.2641,39800.0
2015-03-17 09:45:00,77.09,77.17,77.0,77.04,294400.0,59.2564,59.3179,59.1872,59.218,294400.0
2015-03-17 09:50:00,77.03,77.06,76.87,77.03,36500.0,59.2103,59.2334,59.0873,59.2103,36500.0
2015-03-17 09:55:00,77.04,77.06,76.98,77.05,45700.0,59.218,59.2334,59.1719,59.2257,45700.0
2015-03-17 10:00:00,77.06,77.1,76.98,77.01,37400.0,59.2334,59.2641,59.1719,59.1949,37400.0
2015-03-17 10:05:00,77.0,77.14,76.97,77.11,47400.0,59.1872,59.2948,59.1642,59.2718,47400.0
2015-03-17 10:10:00,77.12,77.2,77.09,77.15,76300.0,59.2795,59.341,59.2564,59.3025,76300.0
2015-03-17 10:15:00,77.17,77.29,77.12,77.26,48800.0,59.3179,59.4101,59.2795,59.3871,48800.0
2015-03-17 10:20:00,77.26,77.28,77.17,77.24,31300.0,59.3871,59.4025,59.3179,59.3717,31300.0
2015-03-17 10:25:00,77.22,77.32,77.15,77.25,51300.0,59.3563,59.4332,59.3025,59.3794,51300.0
2015-03-17 10:30:00,77.25,77.31,77.19,77.19,37900.0,59.3794,59.4255,59.3333,59.3333,37900.0
2015-03-17 10:35:00,77.19,77.19,77.15,77.19,31300.0,59.3333,59.3333,59.3025,59.3333,31300.0
2015-03-17 10:40:00,77.18,77.19,77.15,77.15,19200.0,59.3256,59.3333,59.3025,59.3025,19200.0
2015-03-17 10:45:00,77.15,77.16,77.06,77.06,55600.0,59.3025,59.3102,59.2334,59.2334,55600.0
2015-03-17 10:50:00,77.06,77.06,76.95,77.01,44300.0,59.2334,59.2334,59.1488,59.1949,44300.0
2015-03-17 10:55:00,77.01,77.02,76.95,76.96,36300.0,59.1949,59.2026,59.1488,59.1565,36300.0
2015-03-17 11:00:00,76.96,76.96,76.8,76.82,37300.0,59.1565,59.1565,59.0335,59.0489,37300.0
2015-03-17 11:05:00,76.82,76.82,76.69,76.8,37000.0,59.0489,59.0489,58.9489,59.0335,37000.0
2015-03-17 11:10:00,76.8,76.81,76.73,76.73,72700.0,59.0335,59.0412,58.9797,58.9797,72700.0
2015-03-17 11:15:00,76.73,76.74,76.56,76.59,64900.0,58.9797,58.9874,58.849,58.8721,64900.0
2015-03-17 11:20:00,76.59,76.59,76.46,76.5,62800.0,58.8721,58.8721,58.7722,58.8029,62800.0
2015-03-17 11:25:00,76.49,76.54,76.42,76.52,70000.0,58.7952,58.8336,58.7414,58.8183,70000.0
2015-03-17 11:30:00,76.52,76.61,76.5,76.59,48000.0,58.8183,58.8875,58.8029,58.8721,48000.0
2015-03-17 11:35:00,76.59,76.61,76.53,76.53,52700.0,58.8721,58.8875,58.826,58.826,52700.0
2015-03-17 11:40:00,76.53,76.54,76.49,76.5,44400.0,58.826,58.8336,58.7952,58.8029,44400.0
2015-03-17 11:45:00,76.5,76.53,76.47,76.48,25800.0,58.8029,58.826,58.7798,58.7875,25800.0
2015-03-17 11:50:00,76.49,76.49,76.41,76.46,26800.0,58.7952,58.7952,58.7337,58.7722,26800.0
2015-03-17 11:55:00,76.49,76.59,76.49,76.59,16600.0,58.7952,58.8721,58.7952,58.8721,16600.0
2015-03-17 12:00:00,76.59,76.6,76.5,76.53,19400.0,58.8721,58.8798,58.8029,58.826,19400.0
2015-03-17 12:05:00,76.53,76.61,76.52,76.59,43700.0,58.826,58.8875,58.8183,58.8721,43700.0
2015-03-17 12:10:00,76.59,76.62,76.52,76.57,22200.0,58.8721,58.8951,58.8183,58.8567,22200.0
2015-03-17 12:15:00,76.56,76.56,76.51,76.53,15300.0,58.849,58.849,58.8106,58.826,15300.0
2015-03-17 12:20:00,76.53,76.57,76.46,76.46,21000.0,58.826,58.8567,58.7722,58.7722,21000.0
2015-03-17 12:25:00,76.45,76.59,76.45,76.58,26000.0,58.7645,58.8721,58.7645,58.8644,26000.0
2015-03-17 12:30:00,76.58,76.61,76.55,76.58,11800.0,58.8644,58.8875,58.8413,58.8644,11800.0
2015-03-17 12:35:00,76.59,76.62,76.55,76.56,22400.0,58.8721,58.8951,58.8413,58.849,22400.0
2015-03-17 12:40:00,76.56,76.62,76.56,76.58,48000.0,58.849,58.8951,58.849,58.8644,48000.0
2015-03-17 12:45:00,76.57,76.59,76.56,76.59,12300.0,58.8567,58.8721,58.849,58.8721,12300.0
2015-03-17 12:50:00,76.59,76.62,76.56,76.56,21600.0,58.8721,58.8951,58.849,58.849,21600.0
2015-03-17 12:55:00,76.56,76.66,76.56,76.65,18600.0,58.849,58.9259,58.849,58.9182,18600.0
2015-03-17 13:00:00,76.66,76.66,76.58,76.62,13600.0,58.9259,58.9259,58.8644,58.8951,13600.0
2015-03-17 13:05:00,76.62,76.74,76.62,76.73,22800.0,58.8951,58.9874,58.8951,58.9797,22800.0
2015-03-17 13:10:00,76.73,76.77,76.72,76.76,17600.0,58.9797,59.0104,58.972,59.0028,17600.0
2015-03-17 13:15:00,76.77,76.79,76.7,76.7,22300.0,59.0104,59.0258,58.9566,58.9566,22300.0
2015-03-17 13:20:00,76.71,76.72,76.66,76.69,18800.0,58.9643,58.972,58.9259,58.9489,18800.0
2015-03-17 13:25:00,76.69,76.7,76.61,76.67,13700.0,58.9489,58.9566,58.8875,58.9336,13700.0
2015-03-17 13:30:00,76.68,76.7,76.62,76.62,22200.0,58.9413,58.9566,58.8951,58.8951,22200.0
2015-03-17 13:35:00,76.62,76.64,76.58,76.6,25400.0,58.8951,58.9105,58.8644,58.8798,25400.0
2015-03-17 13:40:00,76.6,76.64,76.59,76.62,17400.0,58.8798,58.9105,58.8721,58.8951,17400.0
2015-03-17 13:45:00,76.62,76.62,76.59,76.61,10700.0,58.8951,58.8951,58.8721,58.8875,10700.0
2015-03-17 13:50:00,76.61,76.65,76.59,76.64,19500.0,58.8875,58.9182,58.8721,58.9105,19500.0
2015-03-17 13:55:00,76.63,76.76,76.63,76.72,31100.0,58.9028,59.0028,58.9028,58.972,31100.0
2015-03-17 14:00:00,76.73,76.81,76.72,76.78,14100.0,58.9797,59.0412,58.972,59.0181,14100.0
2015-03-17 14:05:00,76.77,76.77,76.72,76.73,36500.0,59.0104,59.0104,58.972,58.9797,36500.0
2015-03-17 14:10:00,76.74,76.8,76.73,76.76,21700.0,58.9874,59.0335,58.9797,59.0028,21700.0
2015-03-17 14:15:00,76.76,76.76,76.68,76.72,26500.0,59.0028,59.0028,58.9413,58.972,26500.0
2015-03-17 14:20:00,76.72,76.74,76.68,76.69,44000.0,58.972,58.9874,58.9413,58.9489,44000.0
2015-03-17 14:25:00,76.69,76.76,76.69,76.73,57900.0,58.9489,59.0028,58.9489,58.9797,57900.0
2015-03-17 14:30:00,76.74,76.74,76.63,76.64,31800.0,58.9874,58.9874,58.9028,58.9105,31800.0
2015-03-17 14:35:00,76.65,76.69,76.61,76.69,26200.0,58.9182,58.9489,58.8875,58.9489,26200.0
2015-03-17 14:40:00,76.68,76.68,76.6,76.6,70200.0,58.9413,58.9413,58.8798,58.8798,70200.0
2015-03-17 14:45:00,76.61,76.65,76.58,76.58,66300.0,58.8875,58.9182,58.8644,58.8644,66300.0
2015-03-17 14:50:00,76.57,76.57,76.51,76.57,51300.0,58.8567,58.8567,58.8106,58.8567,51300.0
2015-03-17 14:55:00,76.57,76.65,76.56,76.62,39200.0,58.8567,58.9182,58.849,58.8951,39200.0
2015-03-17 15:00:00,76.63,76.68,76.59,76.68,46600.0,58.9028,58.9413,58.8721,58.9413,46600.0
2015-03-17 15:05:00,76.69,76.75,76.69,76.73,58600.0,58.9489,58.9951,58.9489,58.9797,58600.0
2015-03-17 15:10:00,76.73,76.79,76.7,76.72,36300.0,58.9797,59.0258,58.9566,58.972,36300.0
2015-03-17 15:15:00,76.73,76.78,76.71,76.74,69800.0,58.9797,59.0181,58.9643,58.9874,69800.0
2015-03-17 15:20:00,76.75,76.79,76.73,76.75,46400.0,58.9951,59.0258,58.9797,58.9951,46400.0
2015-03-17 15:25:00,76.76,76.79,76.74,76.75,35900.0,59.0028,59.0258,58.9874,58.9951,35900.0
2015-03-17 15:30:00,76.75,76.81,76.74,76.81,35800.0,58.9951,59.0412,58.9874,59.0412,35800.0
2015-03-17 15:35:00,76.8,76.81,76.75,76.75,39800.0,59.0335,59.0412,58.9951,58.9951,39800.0
2015-03-17 15:40:00,76.75,76.76,76.66,76.69,82300.0,58.9951,59.0028,58.9259,58.9489,82300.0
2015-03-17 15:45:00,76.69,76.73,76.67,76.72,81300.0,58.9489,58.9797,58.9336,58.972,81300.0
2015-03-17 15:50:00,76.73,76.75,76.68,76.74,138500.0,58.9797,58.9951,58.9413,58.9874,138500.0
2015-03-17 15:55:00,76.75,76.76,76.69,76.71,335000.0,58.9951,59.0028,58.9489,58.9643,335000.0
2015-03-18 09:30:00,76.42,76.5,76.1,76.4,116300.0,58.7414,58.8029,58.4954,58.726,116300.0
2015-03-18 09:35:00,76.41,76.42,76.25,76.28,26300.0,58.7337,58.7414,58.6107,58.6338,26300.0
2015-03-18 09:40:00,76.28,76.33,76.11,76.12,38800.0,58.6338,58.6722,58.5031,58.5108,38800.0
2015-03-18 09:45:00,76.13,76.41,76.12,76.38,39200.0,58.5185,58.7337,58.5108,58.7107,39200.0
2015-03-18 09:50:00,76.37,76.63,76.36,76.6,36300.0,58.703,58.9028,58.6953,58.8798,36300.0
2015-03-18 09:55:00,76.61,76.61,76.33,76.47,36700.0,58.8875,58.8875,58.6722,58.7798,36700.0
2015-03-18 10:00:00,76.45,76.45,76.28,76.28,58300.0,58.7645,58.7645,58.6338,58.6338,58300.0
2015-03-18 10:05:00,76.28,76.42,76.26,76.4,19600.0,58.6338,58.7414,58.6184,58.726,19600.0
2015-03-18 10:10:00,76.41,76.56,76.41,76.52,27900.0,58.7337,58.849,58.7337,58.8183,27900.0
2015-03-18 10:15:00,76.52,76.62,76.49,76.62,20100.0,58.8183,58.8951,58.7952,58.8951,20100.0
2015-03-18 10:20:00,76.62,76.67,76.54,76.66,24500.0,58.8951,58.9336,58.8336,58.9259,24500.0
2015-03-18 10:25:00,76.65,76.66,76.45,76.46,21700.0,58.9182,58.9259,58.7645,58.7722,21700.0
2015-03-18 10:30:00,76.46,76.59,76.45,76.53,33000.0,58.7722,58.8721,58.7645,58.826,33000.0
2015-03-18 10:35:00,76.54,76.56,76.46,76.5,27500.0,58.8336,58.849,58.7722,58.8029,27500.0
2015-03-18 10:40:00,76.5,76.5,76.43,76.49,27800.0,58.8029,58.8029,58.7491,58.7952,27800.0
2015-03-18 10:45:00,76.49,76.49,76.37,76.38,56100.0,58.7952,58.7952,58.703,58.7107,56100.0
2015-03-18 10:50:00,76.37,76.51,76.35,76.5,83800.0,58.703,58.8106,58.6876,58.8029,83800.0
2015-03-18 10:55:00,76.5,76.51,76.46,76.49,37200.0,58.8029,58.8106,58.7722,58.7952,37200.0
2015-03-18 11:00:00,76.49,76.56,76.48,76.51,51500.0,58.7952,58.849,58.7875,58.8106,51500.0
2015-03-18 11:05:00,76.51,76.51,76.49,76.5,51400.0,58.8106,58.8106,58.7952,58.8029,51400.0
2015-03-18 11:10:00,76.49,76.62,76.49,76.6,48000.0,58.7952,58.8951,58.7952,58.8798,48000.0
2015-03-18 11:15:00,76.61,76.65,76.6,76.64,34000.0,58.8875,58.9182,58.8798,58.9105,34000.0
2015-03-18 11:20:00,76.63,76.64,76.53,76.54,44300.0,58.9028,58.9105,58.826,58.8336,44300.0
2015-03-18 11:25:00,76.53,76.62,76.5,76.54,40800.0,58.826,58.8951,58.8029,58.8336,40800.0
2015-03-18 11:30:00,76.55,76.56,76.5,76.56,35800.0,58.8413,58.849,58.8029,58.849,35800.0
2015-03-18 11:35:00,76.57,76.58,76.49,76.5,49600.0,58.8567,58.8644,58.7952,58.8029,49600.0
2015-03-18 11:40:00,76.5,76.57,76.49,76.53,36000.0,58.8029,58.8567,58.7952,58.826,36000.0
2015-03-18 11:45:00,76.53,76.57,76.49,76.51,49400.0,58.826,58.8567,58.7952,58.8106,49400.0
2015-03-18 11:50:00,76.51,76.56,76.49,76.54,44500.0,58.8106,58.849,58.7952,58.8336,44500.0
2015-03-18 11:55:00,76.54,76.64,76.51,76.62,22700.0,58.8336,58.9105,58.8106,58.8951,22700.0
2015-03-18 12:00:00,76.62,76.64,76.55,76.6,29600.0,58.8951,58.9105,58.8413,58.8798,29600.0
2015-03-18 12:05:00,76.59,76.61,76.55,76.57,26700.0,58.8721,58.8875,58.8413,58.8567,26700.0
2015-03-18 12:10:00,76.57,76.62,76.52,76.62,13200.0,58.8567,58.8951,58.8183,58.8951,13200.0
2015-03-18 12:15:00,76.62,76.66,76.49,76.52,40900.0,58.8951,58.9259,58.7952,58.8183,40900.0
2015-03-18 12:20:00,76.52,76.6,76.49,76.59,43700.0,58.8183,58.8798,58.7952,58.8721,43700.0
2015-03-18 12:25:00,76.58,76.62,76.53,76.58,14400.0,58.8644,58.8951,58.826,58.8644,14400.0
2015-03-18 12:30:00,76.59,76.64,76.57,76.63,26700.0,58.8721,58.9105,58.8567,58.9028,26700.0
2015-03-18 12:35:00,76.63,76.7,76.61,76.67,29500.0,58.9028,58.9566,58.8875,58.9336,29500.0
2015-03-18 12:40:00,76.67,76.67,76.59,76.64,23900.0,58.9336,58.9336,58.8721,58.9105,23900.0
2015-03-18 12:45:00,76.64,76.65,76.61,76.62,35300.0,58.9105,58.9182,58.8875,58.8951,35300.0
2015-03-18 12:50:00,76.62,76.62,76.56,76.61,15400.0,58.8951,58.8951,58.849,58.8875,15400.0
2015-03-18 12:55:00,76.6,76.63,76.49,76.51,47900.0,58.8798,58.9028,58.7952,58.8106,47900.0
2015-03-18 13:00:00,76.51,76.61,76.49,76.51,33300.0,58.8106,58.8875,58.7952,58.8106,33300.0
2015-03-18 13:05:00,76.51,76.52,76.42,76.43,39400.0,58.8106,58.8183,58.7414,58.7491,39400.0
2015-03-18 13:10:00,76.43,76.51,76.43,76.51,19600.0,58.7491,58.8106,58.7491,58.8106,19600.0
2015-03-18 13:15:00,76.51,76.56,76.49,76.55,39400.0,58.8106,58.849,58.7952,58.8413,39400.0
2015-03-18 13:20:00,76.54,76.59,76.51,76.52,34200.0,58.8336,58.8721,58.8106,58.8183,34200.0
2015-03-18 13:25:00,76.53,76.54,76.45,76.49,40400.0,58.826,58.8336,58.7645,58.7952,40400.0
2015-03-18 13:30:00,76.5,76.55,76.45,76.53,22700.0,58.8029,58.8413,58.7645,58.826,22700.0
2015-03-18 13:35:00,76.53,76.54,76.4,76.43,31800.0,58.826,58.8336,58.726,58.7491,31800.0
2015-03-18 13:40:00,76.43,76.48,76.41,76.47,23200.0,58.7491,58.7875,58.7337,58.7798,23200.0
2015-03-18 13:45:00,76.46,76.5,76.44,76.5,23600.0,58.7722,58.8029,58.7568,58.8029,23600.0
2015-03-18 13:50:00,76.51,76.53,76.47,76.53,31000.0,58.8106,58.826,58.7798,58.826,31000.0
2015-03-18 13:55:00,76.52,76.69,76.49,76.68,28200.0,58.8183,58.9489,58.7952,58.9413,28200.0
2015-03-18 14:00:00,76.69,77.44,76.65,77.15,138900.0,58.9489,59.5254,58.9182,59.3025,138900.0
2015-03-18 14:05:00,77.16,77.56,77.09,77.4,86000.0,59.3102,59.6177,59.2564,59.4947,86000.0
2015-03-18 14:10:00,77.4,77.7,77.4,77.67,136900.0,59.4947,59.7253,59.4947,59.7022,136900.0
2015-03-18 14:15:00,77.68,77.83,77.68,77.69,154400.0,59.7099,59.8252,59.7099,59.7176,154400.0
2015-03-18 14:20:00,77.7,77.73,77.5,77.57,90900.0,59.7253,59.7484,59.5716,59.6254,90900.0
2015-03-18 14:25:00,77.57,77.59,77.33,77.43,116100.0,59.6254,59.6407,59.4409,59.5178,116100.0
2015-03-18 14:30:00,77.42,77.74,77.42,77.56,134300.0,59.5101,59.756,59.5101,59.6177,134300.0
2015-03-18 14:35:00,77.56,77.73,77.55,77.68,71200.0,59.6177,59.7484,59.61,59.7099,71200.0
2015-03-18 14:40:00,77.69,77.81,77.66,77.76,127400.0,59.7176,59.8099,59.6946,59.7714,127400.0
2015-03-18 14:45:00,77.76,77.77,77.56,77.68,66100.0,59.7714,59.7791,59.6177,59.7099,66100.0
2015-03-18 14:50:00,77.68,77.72,77.59,77.71,78400.0,59.7099,59.7407,59.6407,59.733,78400.0
2015-03-18 14:55:00,77.71,77.79,77.54,77.66,107600.0,59.733,59.7945,59.6023,59.6946,107600.0
2015-03-18 15:00:00,77.65,77.94,77.61,77.93,144100.0,59.6869,59.9098,59.6561,59.9021,144100.0
2015-03-18 15:05:00,77.93,78.01,77.91,77.94,214400.0,59.9021,59.9636,59.8867,59.9098,214400.0
2015-03-18 15:10:00,77.94,78.06,77.89,78.03,107800.0,59.9098,60.002,59.8713,59.979,107800.0
2015-03-18 15:15:00,78.03,78.2,78.02,78.14,113700.0,59.979,60.1096,59.9713,60.0635,113700.0
2015-03-18 15:20:00,78.13,78.17,78.1,78.14,88300.0,60.0558,60.0866,60.0328,60.0635,88300.0
2015-03-18 15:25:00,78.13,78.14,77.91,77.91,61900.0,60.0558,60.0635,59.8867,59.8867,61900.0
2015-03-18 15:30:00,77.92,78.02,77.84,77.86,130000.0,59.8944,59.9713,59.8329,59.8483,130000.0
2015-03-18 15:35:00,77.86,77.88,77.67,77.74,197300.0,59.8483,59.8637,59.7022,59.756,197300.0
2015-03-18 15:40:00,77.75,77.78,77.69,77.74,85600.0,59.7637,59.7868,59.7176,59.756,85600.0
2015-03-18 15:45:00,77.75,77.75,77.58,77.59,123900.0,59.7637,59.7637,59.6331,59.6407,123900.0
2015-03-18 15:50:00,77.59,77.61,77.52,77.58,135100.0,59.6407,59.6561,59.5869,59.6331,135100.0
2015-03-18 15:55:00,77.59,77.6,77.52,77.59,272400.0,59.6407,59.6484,59.5869,59.6407,272400.0
2015-03-19 09:30:00,78.27,78.27,77.39,77.42,156600.0,60.1634,60.1634,59.487,59.5101,156600.0
2015-03-19 09:35:00,77.4,77.65,77.27,77.56,49100.0,59.4947,59.6869,59.3948,59.6177,49100.0
2015-03-19 09:40:00,77.56,77.68,77.5,77.63,42000.0,59.6177,59.7099,59.5716,59.6715,42000.0
2015-03-19 09:45:00,77.62,77.62,77.41,77.45,56300.0,59.6638,59.6638,59.5024,59.5331,56300.0
2015-03-19 09:50:00,77.45,77.62,77.44,77.61,51300.0,59.5331,59.6638,59.5254,59.6561,51300.0
2015-03-19 09:55:00,77.62,77.87,77.53,77.86,44600.0,59.6638,59.856,59.5946,59.8483,44600.0
2015-03-19 10:00:00,77.86,77.87,77.59,77.75,56000.0,59.8483,59.856,59.6407,59.7637,56000.0
2015-03-19 10:05:00,77.74,77.74,77.62,77.66,27000.0,59.756,59.756,59.6638,59.6946,27000.0
2015-03-19 10:10:00,77.65,77.68,77.58,77.66,48500.0,59.6869,59.7099,59.6331,59.6946,48500.0
2015-03-19 10:15:00,77.66,77.75,77.61,77.63,64800.0,59.6946,59.7637,59.6561,59.6715,64800.0
2015-03-19 10:20:00,77.63,77.64,77.53,77.54,66300.0,59.6715,59.6792,59.5946,59.6023,66300.0
2015-03-19 10:25:00,77.54,77.62,77.51,77.61,62100.0,59.6023,59.6638,59.5793,59.6561,62100.0
2015-03-19 10:30:00,77.62,77.62,77.48,77.49,50400.0,59.6638,59.6638,59.5562,59.5639,50400.0
2015-03-19 10:35:00,77.48,77.49,77.44,77.47,66600.0,59.5562,59.5639,59.5254,59.5485,66600.0
2015-03-19 10:40:00,77.47,77.49,77.42,77.42,80800.0,59.5485,59.5639,59.5101,59.5101,80800.0
2015-03-19 10:45:00,77.42,77.47,77.35,77.36,39400.0,59.5101,59.5485,59.4563,59.464,39400.0
2015-03-19 10:50:00,77.37,77.45,77.34,77.35,36000.0,59.4716,59.5331,59.4486,59.4563,36000.0
2015-03-19 10:55:00,77.35,77.47,77.29,77.47,41800.0,59.4563,59.5485,59.4101,59.5485,41800.0
2015-03-19 11:00:00,77.47,77.49,77.46,77.48,85900.0,59.5485,59.5639,59.5408,59.5562,85900.0
2015-03-19 11:05:00,77.48,77.51,77.41,77.42,35500.0,59.5562,59.5793,59.5024,59.5101,35500.0
2015-03-19 11:10:00,77.43,77.54,77.42,77.54,28400.0,59.5178,59.6023,59.5101,59.6023,28400.0
2015-03-19 11:15:00,77.54,77.64,77.54,77.63,30100.0,59.6023,59.6792,59.6023,59.6715,30100.0
2015-03-19 11:20:00,77.64,77.78,77.64,77.73,37000.0,59.6792,59.7868,59.6792,59.7484,37000.0
2015-03-19 11:25:00,77.74,77.78,77.67,77.68,31000.0,59.756,59.7868,59.7022,59.7099,31000.0
2015-03-19 11:30:00,77.67,77.68,77.42,77.49,38200.0,59.7022,59.7099,59.5101,59.5639,38200.0
2015-03-19 11:35:00,77.49,77.54,77.46,77.51,24000.0,59.5639,59.6023,59.5408,59.5793,24000.0
2015-03-19 11:40:00,77.54,77.56,77.46,77.53,27000.0,59.6023,59.6177,59.5408,59.5946,27000.0
2015-03-19 11:45:00,77.53,77.64,77.52,77.59,26700.0,59.5946,59.6792,59.5869,59.6407,26700.0
2015-03-19 11:50:00,77.59,77.62,77.52,77.59,31500.0,59.6407,59.6638,59.5869,59.6407,31500.0
2015-03-19 11:55:00,77.6,77.71,77.6,77.71,17500.0,59.6484,59.733,59.6484,59.733,17500.0
2015-03-19 12:00:00,77.7,77.7,77.62,77.68,33000.0,59.7253,59.7253,59.6638,59.7099,33000.0
2015-03-19 12:05:00,77.69,77.74,77.62,77.69,26900.0,59.7176,59.756,59.6638,59.7176,26900.0
2015-03-19 12:10:00,77.69,77.69,77.62,77.65,16500.0,59.7176,59.7176,59.6638,59.6869,16500.0
2015-03-19 12:15:00,77.65,77.7,77.62,77.67,24300.0,59.6869,59.7253,59.6638,59.7022,24300.0
2015-03-19 12:20:00,77.67,77.75,77.66,77.67,40700.0,59.7022,59.7637,59.6946,59.7022,40700.0
2015-03-19 12:25:00,77.68,77.75,77.67,77.74,21500.0,59.7099,59.7637,59.7022,59.756,21500.0
2015-03-19 12:30:00,77.74,77.75,77.61,77.7,16000.0,59.756,59.7637,59.6561,59.7253,16000.0
2015-03-19 12:35:00,77.69,77.7,77.54,77.56,27100.0,59.7176,59.7253,59.6023,59.6177,27100.0
2015-03-19 12:40:00,77.56,77.61,77.54,77.61,15600.0,59.6177,59.6561,59.6023,59.6561,15600.0
2015-03-19 12:45:00,77.61,77.64,77.57,77.62,20000.0,59.6561,59.6792,59.6254,59.6638,20000.0
2015-03-19 12:50:00,77.62,77.62,77.5,77.5,35500.0,59.6638,59.6638,59.5716,59.5716,35500.0
2015-03-19 12:55:00,77.5,77.51,77.46,77.48,32800.0,59.5716,59.5793,59.5408,59.5562,32800.0
2015-03-19 13:00:00,77.48,77.51,77.45,77.5,24500.0,59.5562,59.5793,59.5331,59.5716,24500.0
2015-03-19 13:05:00,77.49,77.51,77.45,77.45,37600.0,59.5639,59.5793,59.5331,59.5331,37600.0
2015-03-19 13:10:00,77.46,77.54,77.45,77.52,19100.0,59.5408,59.6023,59.5331,59.5869,19100.0
2015-03-19 13:15:00,77.52,77.61,77.52,77.61,15800.0,59.5869,59.6561,59.5869,59.6561,15800.0
2015-03-19 13:20:00,77.61,77.67,77.61,77.67,27100.0,59.6561,59.7022,59.6561,59.7022,27100.0
2015-03-19 13:25:00,77.68,77.85,77.67,77.74,93700.0,59.7099,59.8406,59.7022,59.756,93700.0
2015-03-19 13:30:00,77.74,77.77,77.68,77.75,19900.0,59.756,59.7791,59.7099,59.7637,19900.0
2015-03-19 13:35:00,77.75,77.78,77.72,77.76,15600.0,59.7637,59.7868,59.7407,59.7714,15600.0
2015-03-19 13:40:00,77.76,77.82,77.7,77.76,26400.0,59.7714,59.8175,59.7253,59.7714,26400.0
2015-03-19 13:45:00,77.75,77.77,77.66,77.74,65300.0,59.7637,59.7791,59.6946,59.756,65300.0
2015-03-19 13:50:00,77.74,77.79,77.67,77.77,21800.0,59.756,59.7945,59.7022,59.7791,21800.0
2015-03-19 13:55:00,77.77,77.81,77.65,77.71,65800.0,59.7791,59.8099,59.6869,59.733,65800.0
2015-03-19 14:00:00,77.72,77.77,77.71,77.73,38000.0,59.7407,59.7791,59.733,59.7484,38000.0
2015-03-19 14:05:00,77.73,77.85,77.71,77.85,33100.0,59.7484,59.8406,59.733,59.8406,33100.0
2015-03-19 14:10:00,77.85,77.91,77.81,77.82,99800.0,59.8406,59.8867,59.8099,59.8175,99800.0
2015-03-19 14:15:00,77.81,77.84,77.7,77.74,40800.0,59.8099,59.8329,59.7253,59.756,40800.0
2015-03-19 14:20:00,77.74,77.74,77.64,77.73,53300.0,59.756,59.756,59.6792,59.7484,53300.0
2015-03-19 14:25:00,77.73,77.82,77.7,77.8,59400.0,59.7484,59.8175,59.7253,59.8022,59400.0
2015-03-19 14:30:00,77.8,77.86,77.78,77.81,55700.0,59.8022,59.8483,59.7868,59.8099,55700.0
2015-03-19 14:35:00,77.81,77.84,77.72,77.81,70900.0,59.8099,59.8329,59.7407,59.8099,70900.0
2015-03-19 14:40:00,77.81,77.86,77.81,77.86,35200.0,59.8099,59.8483,59.8099,59.8483,35200.0
2015-03-19 14:45:00,77.86,77.86,77.76,77.79,47700.0,59.8483,59.8483,59.7714,59.7945,47700.0
2015-03-19 14:50:00,77.79,77.84,77.65,77.66,82900.0,59.7945,59.8329,59.6869,59.6946,82900.0
2015-03-19 14:55:00,77.66,77.78,77.63,77.78,59300.0,59.6946,59.7868,59.6715,59.7868,59300.0
2015-03-19 15:00:00,77.78,77.85,77.74,77.84,46700.0,59.7868,59.8406,59.756,59.8329,46700.0
2015-03-19 15:05:00,77.84,77.88,77.71,77.75,51900.0,59.8329,59.8637,59.733,59.7637,51900.0
2015-03-19 15:10:00,77.74,77.78,77.66,77.72,60100.0,59.756,59.7868,59.6946,59.7407,60100.0
2015-03-19 15:15:00,77.71,77.77,77.71,77.72,49000.0,59.733,59.7791,59.733,59.7407,49000.0
2015-03-19 15:20:00,77.72,77.72,77.56,77.57,72300.0,59.7407,59.7407,59.6177,59.6254,72300.0
2015-03-19 15:25:00,77.58,77.75,77.58,77.75,50400.0,59.6331,59.7637,59.6331,59.7637,50400.0
2015-03-19 15:30:00,77.75,77.76,77.69,77.76,72200.0,59.7637,59.7714,59.7176,59.7714,72200.0
2015-03-19 15:35:00,77.76,77.79,77.72,77.76,57300.0,59.7714,59.7945,59.7407,59.7714,57300.0
2015-03-19 15:40:00,77.77,77.77,77.66,77.66,197000.0,59.7791,59.7791,59.6946,59.6946,197000.0
2015-03-19 15:45:00,77.67,77.73,77.62,77.73,118700.0,59.7022,59.7484,59.6638,59.7484,118700.0
2015-03-19 15:50:00,77.72,77.73,77.69,77.71,108000.0,59.7407,59.7484,59.7176,59.733,108000.0
2015-03-19 15:55:00,77.71,77.74,77.67,77.68,216600.0,59.733,59.756,59.7022,59.7099,216600.0
2015-03-20 09:30:00,78.38,78.44,78.11,78.34,1291600.0,60.248,60.2941,60.0405,60.2172,1291600.0
2015-03-20 09:35:00,78.43,78.45,78.16,78.18,67900.0,60.2864,60.3018,60.0789,60.0943,67900.0
2015-03-20 09:40:00,78.19,78.21,77.88,77.93,68700.0,60.1019,60.1173,59.8637,59.9021,68700.0
2015-03-20 09:45:00,77.94,78.25,77.92,78.18,68000.0,59.9098,60.1481,59.8944,60.0943,68000.0
2015-03-20 09:50:00,78.18,78.24,78.05,78.1,138100.0,60.0943,60.1404,59.9943,60.0328,138100.0
2015-03-20 09:55:00,78.1,78.11,77.87,77.91,49800.0,60.0328,60.0405,59.856,59.8867,49800.0
2015-03-20 10:00:00,77.92,78.13,77.89,78.04,58300.0,59.8944,60.0558,59.8713,59.9866,58300.0
2015-03-20 10:05:00,78.03,78.06,77.88,77.93,45300.0,59.979,60.002,59.8637,59.9021,45300.0
2015-03-20 10:10:00,77.91,77.99,77.89,77.92,37000.0,59.8867,59.9482,59.8713,59.8944,37000.0
2015-03-20 10:15:00,77.91,78.0,77.9,77.92,52100.0,59.8867,59.9559,59.879,59.8944,52100.0
2015-03-20 10:20:00,77.94,77.97,77.75,77.79,168700.0,59.9098,59.9328,59.7637,59.7945,168700.0
2015-03-20 10:25:00,77.8,77.84,77.72,77.8,47000.0,59.8022,59.8329,59.7407,59.8022,47000.0
2015-03-20 10:30:00,77.8,77.97,77.8,77.89,53600.0,59.8022,59.9328,59.8022,59.8713,53600.0
2015-03-20 10:35:00,77.9,77.97,77.85,77.85,74700.0,59.879,59.9328,59.8406,59.8406,74700.0
2015-03-20 10:40:00,77.84,77.88,77.8,77.87,85600.0,59.8329,59.8637,59.8022,59.856,85600.0
2015-03-20 10:45:00,77.87,77.87,77.69,77.7,65000.0,59.856,59.856,59.7176,59.7253,65000.0
2015-03-20 10:50:00,77.72,77.78,77.71,77.78,19100.0,59.7407,59.7868,59.733,59.7868,19100.0
2015-03-20 10:55:00,77.78,77.87,77.77,77.85,36200.0,59.7868,59.856,59.7791,59.8406,36200.0
2015-03-20 11:00:00,77.85,77.92,77.84,77.92,53900.0,59.8406,59.8944,59.8329,59.8944,53900.0
2015-03-20 11:05:00,77.93,77.93,77.81,77.84,37600.0,59.9021,59.9021,59.8099,59.8329,37600.0
2015-03-20 11:10:00,77.84,77.86,77.81,77.83,32500.0,59.8329,59.8483,59.8099,59.8252,32500.0
2015-03-20 11:15:00,77.83,77.91,77.83,77.86,41300.0,59.8252,59.8867,59.8252,59.8483,41300.0
2015-03-20 11:20:00,77.86,77.88,77.79,77.85,41200.0,59.8483,59.8637,59.7945,59.8406,41200.0
2015-03-20 11:25:00,77.86,77.98,77.85,77.97,38300.0,59.8483,59.9405,59.8406,59.9328,38300.0
2015-03-20 11:30:00,77.97,78.0,77.95,77.99,45800.0,59.9328,59.9559,59.9175,59.9482,45800.0
2015-03-20 11:35:00,77.98,78.0,77.97,77.97,36500.0,59.9405,59.9559,59.9328,59.9328,36500.0
2015-03-20 11:40:00,77.98,78.01,77.95,77.97,41200.0,59.9405,59.9636,59.9175,59.9328,41200.0
2015-03-20 11:45:00,77.97,78.06,77.96,78.05,24400.0,59.9328,60.002,59.9252,59.9943,24400.0
2015-03-20 11:50:00,78.05,78.05,78.0,78.0,32000.0,59.9943,59.9943,59.9559,59.9559,32000.0
2015-03-20 11:55:00,78.0,78.01,77.96,77.99,23700.0,59.9559,59.9636,59.9252,59.9482,23700.0
2015-03-20 12:00:00,77.99,78.01,77.97,78.01,24800.0,59.9482,59.9636,59.9328,59.9636,24800.0
2015-03-20 12:05:00,78.02,78.07,78.0,78.06,28700.0,59.9713,60.0097,59.9559,60.002,28700.0
2015-03-20 12:10:00,78.06,78.08,78.01,78.08,40600.0,60.002,60.0174,59.9636,60.0174,40600.0
2015-03-20 12:15:00,78.08,78.08,78.04,78.08,26400.0,60.0174,60.0174,59.9866,60.0174,26400.0
2015-03-20 12:20:00,78.08,78.08,78.02,78.07,44800.0,60.0174,60.0174,59.9713,60.0097,44800.0
2015-03-20 12:25:00,78.05,78.08,78.04,78.04,29100.0,59.9943,60.0174,59.9866,59.9866,29100.0
2015-03-20 12:30:00,78.03,78.06,77.99,77.99,29000.0,59.979,60.002,59.9482,59.9482,29000.0
2015-03-20 12:35:00,77.99,78.03,77.96,77.98,22200.0,59.9482,59.979,59.9252,59.9405,22200.0
2015-03-20 12:40:00,77.99,78.11,77.98,78.11,27000.0,59.9482,60.0405,59.9405,60.0405,27000.0
2015-03-20 12:45:00,78.11,78.15,78.1,78.14,36100.0,60.0405,60.0712,60.0328,60.0635,36100.0
2015-03-20 12:50:00,78.14,78.2,78.09,78.19,44000.0,60.0635,60.1096,60.0251,60.1019,44000.0
2015-03-20 12:55:00,78.19,78.24,78.19,78.23,38700.0,60.1019,60.1404,60.1019,60.1327,38700.0
2015-03-20 13:00:00,78.23,78.29,78.22,78.25,36800.0,60.1327,60.1788,60.125,60.1481,36800.0
2015-03-20 13:05:00,78.25,78.25,78.17,78.22,26400.0,60.1481,60.1481,60.0866,60.125,26400.0
2015-03-20 13:10:00,78.22,78.22,78.17,78.2,21300.0,60.125,60.125,60.0866,60.1096,21300.0
2015-03-20 13:15:00,78.2,78.34,78.17,78.32,43500.0,60.1096,60.2172,60.0866,60.2019,43500.0
2015-03-20 13:20:00,78.33,78.34,78.26,78.31,28300.0,60.2096,60.2172,60.1558,60.1942,28300.0
2015-03-20 13:25:00,78.31,78.31,78.25,78.28,18700.0,60.1942,60.1942,60.1481,60.1711,18700.0
2015-03-20 13:30:00,78.28,78.3,78.21,78.22,28100.0,60.1711,60.1865,60.1173,60.125,28100.0
2015-03-20 13:35:00,78.22,78.24,78.16,78.18,30300.0,60.125,60.1404,60.0789,60.0943,30300.0
2015-03-20 13:40:00,78.18,78.24,78.15,78.19,46500.0,60.0943,60.1404,60.0712,60.1019,46500.0
2015-03-20 13:45:00,78.19,78.26,78.17,78.26,25000.0,60.1019,60.1558,60.0866,60.1558,25000.0
2015-03-20 13:50:00,78.26,78.29,78.23,78.26,39000.0,60.1558,60.1788,60.1327,60.1558,39000.0
2015-03-20 13:55:00,78.27,78.3,78.27,78.29,26200.0,60.1634,60.1865,60.1634,60.1788,26200.0
2015-03-20 14:00:00,78.28,78.32,78.26,78.32,25600.0,60.1711,60.2019,60.1558,60.2019,25600.0
2015-03-20 14:05:00,78.31,78.33,78.25,78.29,53700.0,60.1942,60.2096,60.1481,60.1788,53700.0
2015-03-20 14:10:00,78.28,78.3,78.24,78.29,26100.0,60.1711,60.1865,60.1404,60.1788,26100.0
2015-03-20 14:15:00,78.28,78.34,78.28,78.33,28300.0,60.1711,60.2172,60.1711,60.2096,28300.0
2015-03-20 14:20:00,78.32,78.32,78.26,78.28,37600.0,60.2019,60.2019,60.1558,60.1711,37600.0
2015-03-20 14:25:00,78.28,78.28,78.21,78.26,42900.0,60.1711,60.1711,60.1173,60.1558,42900.0
2015-03-20 14:30:00,78.26,78.32,78.25,78.27,49800.0,60.1558,60.2019,60.1481,60.1634,49800.0
2015-03-20 14:35:00,78.27,78.33,78.27,78.29,35800.0,60.1634,60.2096,60.1634,60.1788,35800.0
2015-03-20 14:40:00,78.28,78.31,78.25,78.26,45300.0,60.1711,60.1942,60.1481,60.1558,45300.0
2015-03-20 14:45:00,78.26,78.29,78.23,78.29,37100.0,60.1558,60.1788,60.1327,60.1788,37100.0
2015-03-20 14:50:00,78.29,78.34,78.25,78.34,35900.0,60.1788,60.2172,60.1481,60.2172,35900.0
2015-03-20 14:55:00,78.34,78.41,78.33,78.38,69100.0,60.2172,60.2711,60.2096,60.248,69100.0
2015-03-20 15:00:00,78.38,78.4,78.35,78.37,71300.0,60.248,60.2634,60.2249,60.2403,71300.0
2015-03-20 15:05:00,78.37,78.39,78.35,78.37,49600.0,60.2403,60.2557,60.2249,60.2403,49600.0
2015-03-20 15:10:00,78.37,78.4,78.3,78.3,57800.0,60.2403,60.2634,60.1865,60.1865,57800.0
2015-03-20 15:15:00,78.3,78.33,78.19,78.2,64000.0,60.1865,60.2096,60.1019,60.1096,64000.0
2015-03-20 15:20:00,78.2,78.21,78.1,78.19,71500.0,60.1096,60.1173,60.0328,60.1019,71500.0
2015-03-20 15:25:00,78.18,78.23,78.15,78.16,88100.0,60.0943,60.1327,60.0712,60.0789,88100.0
2015-03-20 15:30:00,78.17,78.17,78.08,78.11,81600.0,60.0866,60.0866,60.0174,60.0405,81600.0
2015-03-20 15:35:00,78.12,78.18,78.11,78.16,101300.0,60.0481,60.0943,60.0405,60.0789,101300.0
2015-03-20 15:40:00,78.16,78.2,78.15,78.19,111900.0,60.0789,60.1096,60.0712,60.1019,111900.0
2015-03-20 15:45:00,78.19,78.19,78.06,78.1,222700.0,60.1019,60.1019,60.002,60.0328,222700.0
2015-03-20 15:50:00,78.1,78.12,78.01,78.02,181800.0,60.0328,60.0481,59.9636,59.9713,181800.0
2015-03-20 15:55:00,78.02,78.05,78.0,78.02,307800.0,59.9713,59.9943,59.9559,59.9713,307800.0
2015-03-23 09:30:00,78.0,78.12,77.93,78.01,157900.0,59.9559,60.0481,59.9021,59.9636,157900.0
2015-03-23 09:35:00,77.99,78.08,77.98,78.06,83200.0,59.9482,60.0174,59.9405,60.002,83200.0
2015-03-23 09:40:00,78.06,78.3,78.04,78.25,72100.0,60.002,60.1865,59.9866,60.1481,72100.0
2015-03-23 09:45:00,78.25,78.27,78.07,78.27,76000.0,60.1481,60.1634,60.0097,60.1634,76000.0
2015-03-23 09:50:00,78.28,78.41,78.28,78.36,47400.0,60.1711,60.2711,60.1711,60.2326,47400.0
2015-03-23 09:55:00,78.35,78.35,78.15,78.2,40300.0,60.2249,60.2249,60.0712,60.1096,40300.0
2015-03-23 10:00:00,78.18,78.22,78.09,78.19,62900.0,60.0943,60.125,60.0251,60.1019,62900.0
2015-03-23 10:05:00,78.21,78.26,78.17,78.26,35900.0,60.1173,60.1558,60.0866,60.1558,35900.0
2015-03-23 10:10:00,78.27,78.36,78.22,78.33,36400.0,60.1634,60.2326,60.125,60.2096,36400.0
2015-03-23 10:15:00,78.35,78.35,78.2,78.34,90600.0,60.2249,60.2249,60.1096,60.2172,90600.0
2015-03-23 10:20:00,78.34,78.42,78.32,78.42,37600.0,60.2172,60.2787,60.2019,60.2787,37600.0
2015-03-23 10:25:00,78.43,78.49,78.41,78.49,49000.0,60.2864,60.3325,60.2711,60.3325,49000.0
2015-03-23 10:30:00,78.48,78.55,78.47,78.52,74400.0,60.3249,60.3787,60.3172,60.3556,74400.0
2015-03-23 10:35:00,78.51,78.56,78.48,78.49,52000.0,60.3479,60.3864,60.3249,60.3325,52000.0
2015-03-23 10:40:00,78.49,78.57,78.48,78.55,38600.0,60.3325,60.394,60.3249,60.3787,38600.0
2015-03-23 10:45:00,78.54,78.61,78.54,78.6,30600.0,60.371,60.4248,60.371,60.4171,30600.0
2015-03-23 10:50:00,78.59,78.63,78.57,78.61,39800.0,60.4094,60.4402,60.394,60.4248,39800.0
2015-03-23 10:55:00,78.6,78.64,78.55,78.62,41800.0,60.4171,60.4478,60.3787,60.4325,41800.0
2015-03-23 11:00:00,78.62,78.77,78.61,78.75,108700.0,60.4325,60.5478,60.4248,60.5324,108700.0
2015-03-23 11:05:00,78.75,78.85,78.7,78.81,105500.0,60.5324,60.6093,60.494,60.5785,105500.0
2015-03-23 11:10:00,78.81,78.85,78.79,78.82,36900.0,60.5785,60.6093,60.5631,60.5862,36900.0
2015-03-23 11:15:00,78.81,78.87,78.78,78.85,35200.0,60.5785,60.6246,60.5555,60.6093,35200.0
2015-03-23 11:20:00,78.84,78.87,78.81,78.83,49800.0,60.6016,60.6246,60.5785,60.5939,49800.0
2015-03-23 11:25:00,78.83,78.84,78.68,78.68,32000.0,60.5939,60.6016,60.4786,60.4786,32000.0
2015-03-23 11:30:00,78.68,78.72,78.57,78.6,39800.0,60.4786,60.5093,60.394,60.4171,39800.0
2015-03-23 11:35:00,78.59,78.67,78.57,78.67,22600.0,60.4094,60.4709,60.394,60.4709,22600.0
2015-03-23 11:40:00,78.68,78.7,78.55,78.57,17800.0,60.4786,60.494,60.3787,60.394,17800.0
2015-03-23 11:45:00,78.56,78.66,78.55,78.65,24900.0,60.3864,60.4632,60.3787,60.4555,24900.0
2015-03-23 11:50:00,78.66,78.7,78.64,78.69,21200.0,60.4632,60.494,60.4478,60.4863,21200.0
2015-03-23 11:55:00,78.69,78.72,78.65,78.72,28300.0,60.4863,60.5093,60.4555,60.5093,28300.0
2015-03-23 12:00:00,78.71,78.71,78.62,78.71,45600.0,60.5017,60.5017,60.4325,60.5017,45600.0
2015-03-23 12:05:00,78.71,78.78,78.69,78.71,76800.0,60.5017,60.5555,60.4863,60.5017,76800.0
2015-03-23 12:10:00,78.72,78.79,78.68,78.76,65700.0,60.5093,60.5631,60.4786,60.5401,65700.0
2015-03-23 12:15:00,78.75,78.76,78.65,78.68,28100.0,60.5324,60.5401,60.4555,60.4786,28100.0
2015-03-23 12:20:00,78.68,78.73,78.68,78.7,38800.0,60.4786,60.517,60.4786,60.494,38800.0
2015-03-23 12:25:00,78.69,78.73,78.64,78.73,24200.0,60.4863,60.517,60.4478,60.517,24200.0
2015-03-23 12:30:00,78.72,78.81,78.72,78.81,31500.0,60.5093,60.5785,60.5093,60.5785,31500.0
2015-03-23 12:35:00,78.81,78.82,78.71,78.72,44400.0,60.5785,60.5862,60.5017,60.5093,44400.0
2015-03-23 12:40:00,78.72,78.77,78.71,78.77,36800.0,60.5093,60.5478,60.5017,60.5478,36800.0
2015-03-23 12:45:00,78.77,78.77,78.73,78.76,28100.0,60.5478,60.5478,60.517,60.5401,28100.0
2015-03-23 12:50:00,78.76,78.81,78.73,78.75,34700.0,60.5401,60.5785,60.517,60.5324,34700.0
2015-03-23 12:55:00,78.74,78.77,78.7,78.77,143200.0,60.5247,60.5478,60.494,60.5478,143200.0
2015-03-23 13:00:00,78.76,78.77,78.73,78.76,143600.0,60.5401,60.5478,60.517,60.5401,143600.0
2015-03-23 13:05:00,78.76,78.78,78.74,78.77,53400.0,60.5401,60.5555,60.5247,60.5478,53400.0
2015-03-23 13:10:00,78.77,78.79,78.75,78.77,36800.0,60.5478,60.5631,60.5324,60.5478,36800.0
2015-03-23 13:15:00,78.78,78.83,78.76,78.83,45100.0,60.5555,60.5939,60.5401,60.5939,45100.0
2015-03-23 13:20:00,78.83,78.87,78.82,78.83,29900.0,60.5939,60.6246,60.5862,60.5939,29900.0
2015-03-23 13:25:00,78.83,78.83,78.8,78.8,53800.0,60.5939,60.5939,60.5708,60.5708,53800.0
2015-03-23 13:30:00,78.8,78.8,78.76,78.77,57500.0,60.5708,60.5708,60.5401,60.5478,57500.0
2015-03-23 13:35:00,78.77,78.8,78.73,78.8,34400.0,60.5478,60.5708,60.517,60.5708,34400.0
2015-03-23 13:40:00,78.8,78.82,78.79,78.8,38300.0,60.5708,60.5862,60.5631,60.5708,38300.0
2015-03-23 13:45:00,78.81,78.81,78.77,78.77,26900.0,60.5785,60.5785,60.5478,60.5478,26900.0
2015-03-23 13:50:00,78.76,78.76,78.7,78.71,47400.0,60.5401,60.5401,60.494,60.5017,47400.0
2015-03-23 13:55:00,78.72,78.79,78.72,78.76,33500.0,60.5093,60.5631,60.5093,60.5401,33500.0
2015-03-23 14:00:00,78.75,78.75,78.72,78.74,41300.0,60.5324,60.5324,60.5093,60.5247,41300.0
2015-03-23 14:05:00,78.74,78.76,78.71,78.76,43500.0,60.5247,60.5401,60.5017,60.5401,43500.0
2015-03-23 14:10:00,78.76,78.79,78.72,78.73,29300.0,60.5401,60.5631,60.5093,60.517,29300.0
2015-03-23 14:15:00,78.73,78.74,78.67,78.7,36900.0,60.517,60.5247,60.4709,60.494,36900.0
2015-03-23 14:20:00,78.71,78.78,78.7,78.75,184600.0,60.5017,60.5555,60.494,60.5324,184600.0
2015-03-23 14:25:00,78.75,78.78,78.75,78.78,27600.0,60.5324,60.5555,60.5324,60.5555,27600.0
2015-03-23 14:30:00,78.78,78.79,78.75,78.76,26500.0,60.5555,60.5631,60.5324,60.5401,26500.0
2015-03-23 14:35:00,78.75,78.78,78.75,78.77,25600.0,60.5324,60.5555,60.5324,60.5478,25600.0
2015-03-23 14:40:00,78.78,78.81,78.77,78.81,20100.0,60.5555,60.5785,60.5478,60.5785,20100.0
2015-03-23 14:45:00,78.8,78.83,78.69,78.69,40400.0,60.5708,60.5939,60.4863,60.4863,40400.0
2015-03-23 14:50:00,78.7,78.79,78.68,78.78,37900.0,60.494,60.5631,60.4786,60.5555,37900.0
2015-03-23 14:55:00,78.78,78.81,78.77,78.78,47800.0,60.5555,60.5785,60.5478,60.5555,47800.0
2015-03-23 15:00:00,78.77,78.8,78.76,78.77,28700.0,60.5478,60.5708,60.5401,60.5478,28700.0
2015-03-23 15:05:00,78.78,78.8,78.75,78.79,48200.0,60.5555,60.5708,60.5324,60.5631,48200.0
2015-03-23 15:10:00,78.79,78.8,78.75,78.77,46100.0,60.5631,60.5708,60.5324,60.5478,46100.0
2015-03-23 15:15:00,78.76,78.79,78.74,78.77,38900.0,60.5401,60.5631,60.5247,60.5478,38900.0
2015-03-23 15:20:00,78.78,78.83,78.77,78.81,47900.0,60.5555,60.5939,60.5478,60.5785,47900.0
2015-03-23 15:25:00,78.81,78.83,78.79,78.79,60300.0,60.5785,60.5939,60.5631,60.5631,60300.0
2015-03-23 15:30:00,78.79,78.8,78.75,78.77,44100.0,60.5631,60.5708,60.5324,60.5478,44100.0
2015-03-23 15:35:00,78.77,78.78,78.75,78.78,26500.0,60.5478,60.5555,60.5324,60.5555,26500.0
2015-03-23 15:40:00,78.78,78.81,78.75,78.8,70300.0,60.5555,60.5785,60.5324,60.5708,70300.0
2015-03-23 15:45:00,78.8,78.82,78.75,78.79,77300.0,60.5708,60.5862,60.5324,60.5631,77300.0
2015-03-23 15:50:00,78.78,78.83,78.78,78.82,276700.0,60.5555,60.5939,60.5555,60.5862,276700.0
2015-03-23 15:55:00,78.81,78.83,78.64,78.65,491700.0,60.5785,60.5939,60.4478,60.4555,491700.0
2015-03-24 09:30:00,78.75,78.99,78.75,78.8,225300.0,60.5324,60.7169,60.5324,60.5708,225300.0
2015-03-24 09:35:00,78.78,78.94,78.73,78.92,58100.0,60.5555,60.6784,60.517,60.6631,58100.0
2015-03-24 09:40:00,78.92,78.92,78.71,78.75,49600.0,60.6631,60.6631,60.5017,60.5324,49600.0
2015-03-24 09:45:00,78.76,78.92,78.74,78.87,91700.0,60.5401,60.6631,60.5247,60.6246,91700.0
2015-03-24 09:50:00,78.88,79.03,78.87,79.01,148300.0,60.6323,60.7476,60.6246,60.7322,148300.0
2015-03-24 09:55:00,79.02,79.02,78.89,78.92,144000.0,60.7399,60.7399,60.64,60.6631,144000.0
2015-03-24 10:00:00,78.93,78.99,78.92,78.99,52600.0,60.6708,60.7169,60.6631,60.7169,52600.0
2015-03-24 10:05:00,78.99,79.04,78.99,79.02,76900.0,60.7169,60.7553,60.7169,60.7399,76900.0
2015-03-24 10:10:00,79.02,79.03,78.99,79.02,70000.0,60.7399,60.7476,60.7169,60.7399,70000.0
2015-03-24 10:15:00,79.03,79.07,78.99,79.01,53700.0,60.7476,60.7784,60.7169,60.7322,53700.0
2015-03-24 10:20:00,79.01,79.02,78.98,79.0,68100.0,60.7322,60.7399,60.7092,60.7246,68100.0
2015-03-24 10:25:00,78.99,79.05,78.98,79.04,99000.0,60.7169,60.763,60.7092,60.7553,99000.0
2015-03-24 10:30:00,79.04,79.08,79.0,79.08,56100.0,60.7553,60.7861,60.7246,60.7861,56100.0
2015-03-24 10:35:00,79.08,79.17,79.08,79.16,182600.0,60.7861,60.8552,60.7861,60.8475,182600.0
2015-03-24 10:40:00,79.16,79.2,79.11,79.13,51100.0,60.8475,60.8783,60.8091,60.8245,51100.0
2015-03-24 10:45:00,79.13,79.13,79.04,79.05,68600.0,60.8245,60.8245,60.7553,60.763,68600.0
2015-03-24 10:50:00,79.06,79.12,79.05,79.12,53100.0,60.7707,60.8168,60.763,60.8168,53100.0
2015-03-24 10:55:00,79.12,79.16,79.06,79.07,37700.0,60.8168,60.8475,60.7707,60.7784,37700.0
2015-03-24 11:00:00,79.07,79.07,78.99,79.05,60800.0,60.7784,60.7784,60.7169,60.763,60800.0
2015-03-24 11:05:00,79.05,79.18,79.03,79.18,38200.0,60.763,60.8629,60.7476,60.8629,38200.0
2015-03-24 11:10:00,79.18,79.2,79.15,79.16,23900.0,60.8629,60.8783,60.8399,60.8475,23900.0
2015-03-24 11:15:00,79.16,79.22,79.15,79.15,46700.0,60.8475,60.8937,60.8399,60.8399,46700.0
2015-03-24 11:20:00,79.15,79.24,79.14,79.22,57700.0,60.8399,60.909,60.8322,60.8937,57700.0
2015-03-24 11:25:00,79.22,79.22,79.15,79.17,32900.0,60.8937,60.8937,60.8399,60.8552,32900.0
2015-03-24 11:30:00,79.18,79.21,79.14,79.19,38500.0,60.8629,60.886,60.8322,60.8706,38500.0
2015-03-24 11:35:00,79.19,79.19,79.14,79.16,86800.0,60.8706,60.8706,60.8322,60.8475,86800.0
2015-03-24 11:40:00,79.16,79.17,79.13,79.14,41300.0,60.8475,60.8552,60.8245,60.8322,41300.0
2015-03-24 11:45:00,79.14,79.15,79.08,79.13,21100.0,60.8322,60.8399,60.7861,60.8245,21100.0
2015-03-24 11:50:00,79.14,79.16,79.09,79.12,29100.0,60.8322,60.8475,60.7937,60.8168,29100.0
2015-03-24 11:55:00,79.12,79.14,79.1,79.1,24000.0,60.8168,60.8322,60.8014,60.8014,24000.0
2015-03-24 12:00:00,79.1,79.14,79.06,79.06,38700.0,60.8014,60.8322,60.7707,60.7707,38700.0
2015-03-24 12:05:00,79.07,79.09,79.05,79.08,27200.0,60.7784,60.7937,60.763,60.7861,27200.0
2015-03-24 12:10:00,79.08,79.17,79.08,79.15,39600.0,60.7861,60.8552,60.7861,60.8399,39600.0
2015-03-24 12:15:00,79.15,79.16,79.11,79.14,40600.0,60.8399,60.8475,60.8091,60.8322,40600.0
2015-03-24 12:20:00,79.14,79.14,79.05,79.08,25800.0,60.8322,60.8322,60.763,60.7861,25800.0
2015-03-24 12:25:00,79.06,79.15,78.98,79.0,42500.0,60.7707,60.8399,60.7092,60.7246,42500.0
2015-03-24 12:30:00,78.99,79.03,78.93,78.98,71100.0,60.7169,60.7476,60.6708,60.7092,71100.0
2015-03-24 12:35:00,78.99,79.05,78.95,79.0,70000.0,60.7169,60.763,60.6861,60.7246,70000.0
2015-03-24 12:40:00,78.99,79.06,78.98,78.99,40700.0,60.7169,60.7707,60.7092,60.7169,40700.0
2015-03-24 12:45:00,78.99,79.05,78.98,79.0,44900.0,60.7169,60.763,60.7092,60.7246,44900.0
2015-03-24 12:50:00,79.0,79.02,78.98,78.98,30300.0,60.7246,60.7399,60.7092,60.7092,30300.0
2015-03-24 12:55:00,78.98,79.01,78.93,78.93,49700.0,60.7092,60.7322,60.6708,60.6708,49700.0
2015-03-24 13:00:00,78.93,79.0,78.92,79.0,39500.0,60.6708,60.7246,60.6631,60.7246,39500.0
2015-03-24 13:05:00,79.0,79.01,78.97,78.98,25500.0,60.7246,60.7322,60.7015,60.7092,25500.0
2015-03-24 13:10:00,78.98,78.98,78.92,78.97,50900.0,60.7092,60.7092,60.6631,60.7015,50900.0
2015-03-24 13:15:00,78.97,79.08,78.95,79.05,46400.0,60.7015,60.7861,60.6861,60.763,46400.0
2015-03-24 13:20:00,79.03,79.03,78.98,79.0,39100.0,60.7476,60.7476,60.7092,60.7246,39100.0
2015-03-24 13:25:00,78.99,78.99,78.89,78.91,71200.0,60.7169,60.7169,60.64,60.6554,71200.0
2015-03-24 13:30:00,78.9,78.96,78.89,78.92,100900.0,60.6477,60.6938,60.64,60.6631,100900.0
2015-03-24 13:35:00,78.92,78.99,78.9,78.98,69500.0,60.6631,60.7169,60.6477,60.7092,69500.0
2015-03-24 13:40:00,78.97,79.06,78.96,79.04,26900.0,60.7015,60.7707,60.6938,60.7553,26900.0
2015-03-24 13:45:00,79.04,79.04,78.98,79.03,36900.0,60.7553,60.7553,60.7092,60.7476,36900.0
2015-03-24 13:50:00,79.03,79.09,78.98,79.08,29400.0,60.7476,60.7937,60.7092,60.7861,29400.0
2015-03-24 13:55:00,79.08,79.08,79.02,79.05,26700.0,60.7861,60.7861,60.7399,60.763,26700.0
2015-03-24 14:00:00,79.05,79.05,78.93,78.97,56200.0,60.763,60.763,60.6708,60.7015,56200.0
2015-03-24 14:05:00,78.97,79.01,78.91,79.01,35200.0,60.7015,60.7322,60.6554,60.7322,35200.0
2015-03-24 14:10:00,79.01,79.03,78.95,78.97,59700.0,60.7322,60.7476,60.6861,60.7015,59700.0
2015-03-24 14:15:00,78.97,78.99,78.85,78.85,42300.0,60.7015,60.7169,60.6093,60.6093,42300.0
2015-03-24 14:20:00,78.85,78.89,78.82,78.89,40700.0,60.6093,60.64,60.5862,60.64,40700.0
2015-03-24 14:25:00,78.9,78.93,78.84,78.91,51200.0,60.6477,60.6708,60.6016,60.6554,51200.0
2015-03-24 14:30:00,78.91,78.91,78.83,78.86,49600.0,60.6554,60.6554,60.5939,60.6169,49600.0
2015-03-24 14:35:00,78.86,78.95,78.85,78.94,82900.0,60.6169,60.6861,60.6093,60.6784,82900.0
2015-03-24 14:40:00,78.94,79.0,78.92,78.99,51400.0,60.6784,60.7246,60.6631,60.7169,51400.0
2015-03-24 14:45:00,78.99,79.0,78.94,78.96,31100.0,60.7169,60.7246,60.6784,60.6938,31100.0
2015-03-24 14:50:00,78.97,78.97,78.92,78.94,33900.0,60.7015,60.7015,60.6631,60.6784,33900.0
2015-03-24 14:55:00,78.94,78.97,78.93,78.94,39200.0,60.6784,60.7015,60.6708,60.6784,39200.0
2015-03-24 15:00:00,78.94,78.99,78.94,78.95,47500.0,60.6784,60.7169,60.6784,60.6861,47500.0
2015-03-24 15:05:00,78.95,79.02,78.95,78.99,52000.0,60.6861,60.7399,60.6861,60.7169,52000.0
2015-03-24 15:10:00,78.99,78.99,78.94,78.95,54400.0,60.7169,60.7169,60.6784,60.6861,54400.0
2015-03-24 15:15:00,78.95,78.98,78.93,78.97,45400.0,60.6861,60.7092,60.6708,60.7015,45400.0
2015-03-24 15:20:00,78.96,78.97,78.75,78.78,97700.0,60.6938,60.7015,60.5324,60.5555,97700.0
2015-03-24 15:25:00,78.78,78.84,78.78,78.79,104800.0,60.5555,60.6016,60.5555,60.5631,104800.0
2015-03-24 15:30:00,78.78,78.85,78.78,78.84,102500.0,60.5555,60.6093,60.5555,60.6016,102500.0
2015-03-24 15:35:00,78.84,78.85,78.78,78.78,155700.0,60.6016,60.6093,60.5555,60.5555,155700.0
2015-03-24 15:40:00,78.79,78.8,78.69,78.7,81400.0,60.5631,60.5708,60.4863,60.494,81400.0
2015-03-24 15:45:00,78.7,78.84,78.69,78.71,154000.0,60.494,60.6016,60.4863,60.5017,154000.0
2015-03-24 15:50:00,78.7,78.72,78.68,78.68,130700.0,60.494,60.5093,60.4786,60.4786,130700.0
2015-03-24 15:55:00,78.68,78.76,78.68,78.71,267000.0,60.4786,60.5401,60.4786,60.5017,267000.0
2015-03-25 09:30:00,78.84,79.34,78.69,79.3,183800.0,60.6016,60.9859,60.4863,60.9552,183800.0
2015-03-25 09:35:00,79.3,79.3,79.12,79.18,136700.0,60.9552,60.9552,60.8168,60.8629,136700.0
2015-03-25 09:40:00,79.17,79.18,79.06,79.12,124000.0,60.8552,60.8629,60.7707,60.8168,124000.0
2015-03-25 09:45:00,79.13,79.13,78.94,79.01,91600.0,60.8245,60.8245,60.6784,60.7322,91600.0
2015-03-25 09:50:00,79.0,79.09,78.99,79.03,82000.0,60.7246,60.7937,60.7169,60.7476,82000.0
2015-03-25 09:55:00,79.03,79.09,78.95,79.08,87800.0,60.7476,60.7937,60.6861,60.7861,87800.0
2015-03-25 10:00:00,79.09,79.2,79.06,79.2,100600.0,60.7937,60.8783,60.7707,60.8783,100600.0
2015-03-25 10:05:00,79.19,79.35,79.16,79.34,186400.0,60.8706,60.9936,60.8475,60.9859,186400.0
2015-03-25 10:10:00,79.35,79.38,79.24,79.31,162700.0,60.9936,61.0167,60.909,60.9628,162700.0
2015-03-25 10:15:00,79.31,79.39,79.3,79.36,71900.0,60.9628,61.0243,60.9552,61.0013,71900.0
2015-03-25 10:20:00,79.36,79.5,79.35,79.48,73100.0,61.0013,61.1089,60.9936,61.0935,73100.0
2015-03-25 10:25:00,79.49,79.49,79.43,79.46,59100.0,61.1012,61.1012,61.0551,61.0781,59100.0
2015-03-25 10:30:00,79.47,79.49,79.44,79.46,79200.0,61.0858,61.1012,61.0628,61.0781,79200.0
2015-03-25 10:35:00,79.46,79.49,79.44,79.45,94900.0,61.0781,61.1012,61.0628,61.0705,94900.0
2015-03-25 10:40:00,79.45,79.46,79.34,79.37,82700.0,61.0705,61.0781,60.9859,61.009,82700.0
2015-03-25 10:45:00,79.37,79.38,79.29,79.33,74200.0,61.009,61.0167,60.9475,60.9782,74200.0
2015-03-25 10:50:00,79.34,79.36,79.29,79.33,99200.0,60.9859,61.0013,60.9475,60.9782,99200.0
2015-03-25 10:55:00,79.33,79.4,79.31,79.4,51900.0,60.9782,61.032,60.9628,61.032,51900.0
2015-03-25 11:00:00,79.4,79.41,79.34,79.4,38800.0,61.032,61.0397,60.9859,61.032,38800.0
2015-03-25 11:05:00,79.4,79.41,79.29,79.3,57500.0,61.032,61.0397,60.9475,60.9552,57500.0
2015-03-25 11:10:00,79.31,79.33,79.27,79.31,57100.0,60.9628,60.9782,60.9321,60.9628,57100.0
2015-03-25 11:15:00,79.3,79.31,79.17,79.3,86500.0,60.9552,60.9628,60.8552,60.9552,86500.0
2015-03-25 11:20:00,79.3,79.31,79.2,79.28,75000.0,60.9552,60.9628,60.8783,60.9398,75000.0
2015-03-25 11:25:00,79.29,79.33,79.28,79.32,40400.0,60.9475,60.9782,60.9398,60.9705,40400.0
2015-03-25 11:30:00,79.31,79.31,79.04,79.05,58500.0,60.9628,60.9628,60.7553,60.763,58500.0
2015-03-25 11:35:00,79.05,79.08,78.84,78.85,92100.0,60.763,60.7861,60.6016,60.6093,92100.0
2015-03-25 11:40:00,78.85,78.86,78.73,78.81,94000.0,60.6093,60.6169,60.517,60.5785,94000.0
2015-03-25 11:45:00,78.81,78.82,78.69,78.81,42700.0,60.5785,60.5862,60.4863,60.5785,42700.0
2015-03-25 11:50:00,78.81,78.87,78.76,78.86,71100.0,60.5785,60.6246,60.5401,60.6169,71100.0
2015-03-25 11:55:00,78.86,78.86,78.74,78.79,130100.0,60.6169,60.6169,60.5247,60.5631,130100.0
2015-03-25 12:00:00,78.8,78.8,78.74,78.78,76100.0,60.5708,60.5708,60.5247,60.5555,76100.0
2015-03-25 12:05:00,78.79,78.86,78.78,78.84,69800.0,60.5631,60.6169,60.5555,60.6016,69800.0
2015-03-25 12:10:00,78.84,78.98,78.82,78.98,40700.0,60.6016,60.7092,60.5862,60.7092,40700.0
2015-03-25 12:15:00,78.98,79.03,78.81,78.85,70500.0,60.7092,60.7476,60.5785,60.6093,70500.0
2015-03-25 12:20:00,78.84,78.86,78.7,78.74,119000.0,60.6016,60.6169,60.494,60.5247,119000.0
2015-03-25 12:25:00,78.72,78.91,78.72,78.89,68200.0,60.5093,60.6554,60.5093,60.64,68200.0
2015-03-25 12:30:00,78.88,78.88,78.66,78.72,52300.0,60.6323,60.6323,60.4632,60.5093,52300.0
2015-03-25 12:35:00,78.72,78.73,78.64,78.7,46100.0,60.5093,60.517,60.4478,60.494,46100.0
2015-03-25 12:40:00,78.71,78.72,78.63,78.65,78800.0,60.5017,60.5093,60.4402,60.4555,78800.0
2015-03-25 12:45:00,78.66,78.7,78.62,78.65,61800.0,60.4632,60.494,60.4325,60.4555,61800.0
2015-03-25 12:50:00,78.64,78.69,78.61,78.67,56700.0,60.4478,60.4863,60.4248,60.4709,56700.0
2015-03-25 12:55:00,78.67,78.7,78.63,78.66,25000.0,60.4709,60.494,60.4402,60.4632,25000.0
2015-03-25 13:00:00,78.66,78.74,78.64,78.73,49400.0,60.4632,60.5247,60.4478,60.517,49400.0
2015-03-25 13:05:00,78.72,78.74,78.67,78.7,57800.0,60.5093,60.5247,60.4709,60.494,57800.0
2015-03-25 13:10:00,78.7,78.71,78.44,78.5,85500.0,60.494,60.5017,60.2941,60.3402,85500.0
2015-03-25 13:15:00,78.51,78.52,78.41,78.52,66400.0,60.3479,60.3556,60.2711,60.3556,66400.0
2015-03-25 13:20:00,78.52,78.52,78.42,78.45,70400.0,60.3556,60.3556,60.2787,60.3018,70400.0
2015-03-25 13:25:00,78.46,78.48,78.32,78.32,94900.0,60.3095,60.3249,60.2019,60.2019,94900.0
2015-03-25 13:30:00,78.34,78.36,78.27,78.34,52600.0,60.2172,60.2326,60.1634,60.2172,52600.0
2015-03-25 13:35:00,78.34,78.37,78.29,78.37,59800.0,60.2172,60.2403,60.1788,60.2403,59800.0
2015-03-25 13:40:00,78.37,78.4,78.3,78.36,83800.0,60.2403,60.2634,60.1865,60.2326,83800.0
2015-03-25 13:45:00,78.35,78.36,78.31,78.33,60000.0,60.2249,60.2326,60.1942,60.2096,60000.0
2015-03-25 13:50:00,78.34,78.36,78.31,78.33,44800.0,60.2172,60.2326,60.1942,60.2096,44800.0
2015-03-25 13:55:00,78.34,78.35,78.3,78.3,34300.0,60.2172,60.2249,60.1865,60.1865,34300.0
2015-03-25 14:00:00,78.29,78.34,78.25,78.33,54000.0,60.1788,60.2172,60.1481,60.2096,54000.0
2015-03-25 14:05:00,78.33,78.34,78.24,78.24,47300.0,60.2096,60.2172,60.1404,60.1404,47300.0
2015-03-25 14:10:00,78.24,78.4,78.23,78.39,35200.0,60.1404,60.2634,60.1327,60.2557,35200.0
2015-03-25 14:15:00,78.38,78.49,78.35,78.47,134100.0,60.248,60.3325,60.2249,60.3172,134100.0
2015-03-25 14:20:00,78.46,78.61,78.45,78.59,55700.0,60.3095,60.4248,60.3018,60.4094,55700.0
2015-03-25 14:25:00,78.59,78.63,78.54,78.58,60900.0,60.4094,60.4402,60.371,60.4017,60900.0
2015-03-25 14:30:00,78.59,78.59,78.43,78.43,52300.0,60.4094,60.4094,60.2864,60.2864,52300.0
2015-03-25 14:35:00,78.44,78.45,78.34,78.39,61600.0,60.2941,60.3018,60.2172,60.2557,61600.0
2015-03-25 14:40:00,78.38,78.41,78.31,78.34,69200.0,60.248,60.2711,60.1942,60.2172,69200.0
2015-03-25 14:45:00,78.34,78.39,78.27,78.37,84800.0,60.2172,60.2557,60.1634,60.2403,84800.0
2015-03-25 14:50:00,78.37,78.41,78.32,78.39,78700.0,60.2403,60.2711,60.2019,60.2557,78700.0
2015-03-25 14:55:00,78.38,78.4,78.3,78.31,34700.0,60.248,60.2634,60.1865,60.1942,34700.0
2015-03-25 15:00:00,78.32,78.32,78.23,78.24,81900.0,60.2019,60.2019,60.1327,60.1404,81900.0
2015-03-25 15:05:00,78.24,78.25,78.14,78.15,45900.0,60.1404,60.1481,60.0635,60.0712,45900.0
2015-03-25 15:10:00,78.15,78.2,78.1,78.16,58100.0,60.0712,60.1096,60.0328,60.0789,58100.0
2015-03-25 15:15:00,78.16,78.16,78.09,78.14,65100.0,60.0789,60.0789,60.0251,60.0635,65100.0
2015-03-25 15:20:00,78.15,78.16,78.02,78.11,52300.0,60.0712,60.0789,59.9713,60.0405,52300.0
2015-03-25 15:25:00,78.12,78.12,77.93,77.95,118300.0,60.0481,60.0481,59.9021,59.9175,118300.0
2015-03-25 15:30:00,77.95,78.0,77.86,77.9,182800.0,59.9175,59.9559,59.8483,59.879,182800.0
2015-03-25 15:35:00,77.91,77.97,77.87,77.95,82700.0,59.8867,59.9328,59.856,59.9175,82700.0
2015-03-25 15:40:00,77.96,77.96,77.86,77.88,170700.0,59.9252,59.9252,59.8483,59.8637,170700.0
2015-03-25 15:45:00,77.88,77.88,77.59,77.62,211400.0,59.8637,59.8637,59.6407,59.6638,211400.0
2015-03-25 15:50:00,77.63,77.63,77.55,77.58,194300.0,59.6715,59.6715,59.61,59.6331,194300.0
2015-03-25 15:55:00,77.58,77.7,77.58,77.61,395200.0,59.6331,59.7253,59.6331,59.6561,395200.0
2015-03-26 09:30:00,76.94,77.03,76.52,76.93,166400.0,59.3766,59.446,59.0524,59.3688,166400.0
2015-03-26 09:35:00,76.93,77.14,76.86,77.11,101200.0,59.3688,59.5309,59.3148,59.5078,101200.0
2015-03-26 09:40:00,77.1,77.11,76.89,76.94,63400.0,59.5,59.5078,59.338,59.3766,63400.0
2015-03-26 09:45:00,76.96,77.31,76.89,77.31,64600.0,59.392,59.6621,59.338,59.6621,64600.0
2015-03-26 09:50:00,77.31,77.47,77.3,77.35,75400.0,59.6621,59.7856,59.6544,59.693,75400.0
2015-03-26 09:55:00,77.34,77.37,77.04,77.15,118500.0,59.6853,59.7084,59.4537,59.5386,118500.0
2015-03-26 10:00:00,77.16,77.2,77.07,77.13,85400.0,59.5463,59.5772,59.4769,59.5232,85400.0
2015-03-26 10:05:00,77.13,77.15,76.77,76.78,99400.0,59.5232,59.5386,59.2454,59.2531,99400.0
2015-03-26 10:10:00,76.79,76.79,76.68,76.7,79400.0,59.2608,59.2608,59.1759,59.1914,79400.0
2015-03-26 10:15:00,76.7,76.7,76.58,76.58,97800.0,59.1914,59.1914,59.0987,59.0987,97800.0
2015-03-26 10:20:00,76.58,76.78,76.56,76.72,122000.0,59.0987,59.2531,59.0833,59.2068,122000.0
2015-03-26 10:25:00,76.73,77.04,76.73,77.01,50800.0,59.2145,59.4537,59.2145,59.4306,50800.0
2015-03-26 10:30:00,77.0,77.14,76.94,77.11,52500.0,59.4229,59.5309,59.3766,59.5078,52500.0
2015-03-26 10:35:00,77.12,77.19,77.07,77.08,56700.0,59.5155,59.5695,59.4769,59.4846,56700.0
2015-03-26 10:40:00,77.07,77.12,76.99,77.1,53100.0,59.4769,59.5155,59.4152,59.5,53100.0
2015-03-26 10:45:00,77.09,77.13,76.86,76.92,56600.0,59.4923,59.5232,59.3148,59.3611,56600.0
2015-03-26 10:50:00,76.92,76.98,76.84,76.86,48300.0,59.3611,59.4074,59.2994,59.3148,48300.0
2015-03-26 10:55:00,76.86,76.95,76.82,76.95,45100.0,59.3148,59.3843,59.284,59.3843,45100.0
2015-03-26 11:00:00,76.95,76.95,76.66,76.77,46800.0,59.3843,59.3843,59.1605,59.2454,46800.0
2015-03-26 11:05:00,76.78,76.88,76.76,76.78,45600.0,59.2531,59.3303,59.2377,59.2531,45600.0
2015-03-26 11:10:00,76.79,76.79,76.56,76.61,71200.0,59.2608,59.2608,59.0833,59.1219,71200.0
2015-03-26 11:15:00,76.61,76.76,76.6,76.6,56700.0,59.1219,59.2377,59.1142,59.1142,56700.0
2015-03-26 11:20:00,76.6,76.61,76.51,76.59,46400.0,59.1142,59.1219,59.0447,59.1065,46400.0
2015-03-26 11:25:00,76.59,76.72,76.58,76.64,71800.0,59.1065,59.2068,59.0987,59.145,71800.0
2015-03-26 11:30:00,76.64,76.8,76.58,76.78,72300.0,59.145,59.2685,59.0987,59.2531,72300.0
2015-03-26 11:35:00,76.8,76.92,76.79,76.91,52600.0,59.2685,59.3611,59.2608,59.3534,52600.0
2015-03-26 11:40:00,76.91,76.98,76.89,76.95,87000.0,59.3534,59.4074,59.338,59.3843,87000.0
2015-03-26 11:45:00,76.96,76.97,76.78,76.85,63100.0,59.392,59.3997,59.2531,59.3071,63100.0
2015-03-26 11:50:00,76.84,76.86,76.83,76.85,37800.0,59.2994,59.3148,59.2917,59.3071,37800.0
2015-03-26 11:55:00,76.85,77.03,76.84,77.03,46300.0,59.3071,59.446,59.2994,59.446,46300.0
2015-03-26 12:00:00,77.03,77.09,76.97,77.0,47500.0,59.446,59.4923,59.3997,59.4229,47500.0
2015-03-26 12:05:00,77.0,77.03,76.91,76.95,36200.0,59.4229,59.446,59.3534,59.3843,36200.0
2015-03-26 12:10:00,76.96,77.0,76.92,76.99,39400.0,59.392,59.4229,59.3611,59.4152,39400.0
2015-03-26 12:15:00,76.99,77.07,76.92,77.06,35100.0,59.4152,59.4769,59.3611,59.4692,35100.0
2015-03-26 12:20:00,77.06,77.11,76.85,76.85,71600.0,59.4692,59.5078,59.3071,59.3071,71600.0
2015-03-26 12:25:00,76.85,76.93,76.8,76.84,41500.0,59.3071,59.3688,59.2685,59.2994,41500.0
2015-03-26 12:30:00,76.84,76.99,76.83,76.99,44800.0,59.2994,59.4152,59.2917,59.4152,44800.0
2015-03-26 12:35:00,77.0,77.09,76.93,77.06,46400.0,59.4229,59.4923,59.3688,59.4692,46400.0
2015-03-26 12:40:00,77.05,77.08,76.94,76.97,40200.0,59.4615,59.4846,59.3766,59.3997,40200.0
2015-03-26 12:45:00,77.0,77.08,76.99,77.06,25900.0,59.4229,59.4846,59.4152,59.4692,25900.0
2015-03-26 12:50:00,77.06,77.19,77.05,77.19,32600.0,59.4692,59.5695,59.4615,59.5695,32600.0
2015-03-26 12:55:00,77.19,77.23,77.1,77.23,29100.0,59.5695,59.6004,59.5,59.6004,29100.0
2015-03-26 13:00:00,77.23,77.24,77.12,77.14,43500.0,59.6004,59.6081,59.5155,59.5309,43500.0
2015-03-26 13:05:00,77.14,77.17,77.04,77.11,26600.0,59.5309,59.5541,59.4537,59.5078,26600.0
2015-03-26 13:10:00,77.11,77.16,76.88,76.91,35500.0,59.5078,59.5463,59.3303,59.3534,35500.0
2015-03-26 13:15:00,76.92,77.01,76.84,77.01,26800.0,59.3611,59.4306,59.2994,59.4306,26800.0
2015-03-26 13:20:00,77.01,77.06,76.86,76.94,32500.0,59.4306,59.4692,59.3148,59.3766,32500.0
2015-03-26 13:25:00,76.94,77.04,76.89,77.02,46700.0,59.3766,59.4537,59.338,59.4383,46700.0
2015-03-26 13:30:00,77.03,77.07,76.99,77.03,26200.0,59.446,59.4769,59.4152,59.446,26200.0
2015-03-26 13:35:00,77.03,77.04,76.97,77.01,34000.0,59.446,59.4537,59.3997,59.4306,34000.0
2015-03-26 13:40:00,77.01,77.27,77.01,77.26,55000.0,59.4306,59.6312,59.4306,59.6235,55000.0
2015-03-26 13:45:00,77.28,77.31,77.21,77.24,28500.0,59.639,59.6621,59.5849,59.6081,28500.0
2015-03-26 13:50:00,77.25,77.34,77.2,77.33,34400.0,59.6158,59.6853,59.5772,59.6775,34400.0
2015-03-26 13:55:00,77.34,77.36,77.28,77.3,44400.0,59.6853,59.7007,59.639,59.6544,44400.0
2015-03-26 14:00:00,77.3,77.3,77.17,77.17,49000.0,59.6544,59.6544,59.5541,59.5541,49000.0
2015-03-26 14:05:00,77.17,77.17,77.04,77.06,35500.0,59.5541,59.5541,59.4537,59.4692,35500.0
2015-03-26 14:10:00,77.06,77.14,76.9,76.92,65000.0,59.4692,59.5309,59.3457,59.3611,65000.0
2015-03-26 14:15:00,76.93,77.07,76.92,77.06,35300.0,59.3688,59.4769,59.3611,59.4692,35300.0
2015-03-26 14:20:00,77.06,77.13,77.01,77.03,27700.0,59.4692,59.5232,59.4306,59.446,27700.0
2015-03-26 14:25:00,77.03,77.05,76.87,76.87,28900.0,59.446,59.4615,59.3225,59.3225,28900.0
2015-03-26 14:30:00,76.87,77.02,76.87,76.98,34700.0,59.3225,59.4383,59.3225,59.4074,34700.0
2015-03-26 14:35:00,76.98,77.08,76.96,77.04,35500.0,59.4074,59.4846,59.392,59.4537,35500.0
2015-03-26 14:40:00,77.05,77.14,77.02,77.1,33300.0,59.4615,59.5309,59.4383,59.5,33300.0
2015-03-26 14:45:00,77.1,77.1,76.89,76.89,39400.0,59.5,59.5,59.338,59.338,39400.0
2015-03-26 14:50:00,76.89,76.92,76.83,76.91,51100.0,59.338,59.3611,59.2917,59.3534,51100.0
2015-03-26 14:55:00,76.9,76.91,76.79,76.79,59200.0,59.3457,59.3534,59.2608,59.2608,59200.0
2015-03-26 15:00:00,76.78,76.85,76.76,76.83,40400.0,59.2531,59.3071,59.2377,59.2917,40400.0
2015-03-26 15:05:00,76.82,76.84,76.74,76.8,48000.0,59.284,59.2994,59.2222,59.2685,48000.0
2015-03-26 15:10:00,76.81,76.87,76.73,76.74,56400.0,59.2762,59.3225,59.2145,59.2222,56400.0
2015-03-26 15:15:00,76.74,76.83,76.73,76.73,53700.0,59.2222,59.2917,59.2145,59.2145,53700.0
2015-03-26 15:20:00,76.74,76.8,76.74,76.74,54000.0,59.2222,59.2685,59.2222,59.2222,54000.0
2015-03-26 15:25:00,76.74,76.87,76.73,76.81,72000.0,59.2222,59.3225,59.2145,59.2762,72000.0
2015-03-26 15:30:00,76.81,76.86,76.74,76.85,68900.0,59.2762,59.3148,59.2222,59.3071,68900.0
2015-03-26 15:35:00,76.86,76.95,76.81,76.82,66800.0,59.3148,59.3843,59.2762,59.284,66800.0
2015-03-26 15:40:00,76.82,76.82,76.72,76.8,82900.0,59.284,59.284,59.2068,59.2685,82900.0
2015-03-26 15:45:00,76.79,76.83,76.74,76.8,98500.0,59.2608,59.2917,59.2222,59.2685,98500.0
2015-03-26 15:50:00,76.81,76.84,76.68,76.7,138300.0,59.2762,59.2994,59.1759,59.1914,138300.0
2015-03-26 15:55:00,76.69,76.7,76.57,76.62,291300.0,59.1836,59.1914,59.091,59.1296,291300.0
2015-03-27 09:30:00,76.54,77.1,76.5,77.0,133600.0,59.0679,59.5,59.037,59.4229,133600.0
2015-03-27 09:35:00,76.99,77.31,76.97,77.17,72300.0,59.4152,59.6621,59.3997,59.5541,72300.0
2015-03-27 09:40:00,77.17,77.35,77.15,77.2,70100.0,59.5541,59.693,59.5386,59.5772,70100.0
2015-03-27 09:45:00,77.21,77.26,77.12,77.24,42300.0,59.5849,59.6235,59.5155,59.6081,42300.0
2015-03-27 09:50:00,77.24,77.31,77.15,77.21,62600.0,59.6081,59.6621,59.5386,59.5849,62600.0
2015-03-27 09:55:00,77.2,77.25,77.08,77.19,36500.0,59.5772,59.6158,59.4846,59.5695,36500.0
2015-03-27 10:00:00,77.18,77.4,77.07,77.4,51900.0,59.5618,59.7316,59.4769,59.7316,51900.0
2015-03-27 10:05:00,77.4,77.41,77.16,77.22,53900.0,59.7316,59.7393,59.5463,59.5926,53900.0
2015-03-27 10:10:00,77.22,77.22,76.89,77.02,54300.0,59.5926,59.5926,59.338,59.4383,54300.0
2015-03-27 10:15:00,77.03,77.04,76.93,77.04,62500.0,59.446,59.4537,59.3688,59.4537,62500.0
2015-03-27 10:20:00,77.02,77.17,77.01,77.13,36900.0,59.4383,59.5541,59.4306,59.5232,36900.0
2015-03-27 10:25:00,77.14,77.21,77.12,77.21,33900.0,59.5309,59.5849,59.5155,59.5849,33900.0
2015-03-27 10:30:00,77.21,77.22,76.92,76.94,38800.0,59.5849,59.5926,59.3611,59.3766,38800.0
2015-03-27 10:35:00,76.94,77.2,76.94,77.2,41200.0,59.3766,59.5772,59.3766,59.5772,41200.0
2015-03-27 10:40:00,77.24,77.36,77.24,77.35,31200.0,59.6081,59.7007,59.6081,59.693,31200.0
2015-03-27 10:45:00,77.36,77.36,77.2,77.27,60400.0,59.7007,59.7007,59.5772,59.6312,60400.0
2015-03-27 10:50:00,77.27,77.34,77.23,77.34,52100.0,59.6312,59.6853,59.6004,59.6853,52100.0
2015-03-27 10:55:00,77.34,77.48,77.34,77.47,29000.0,59.6853,59.7933,59.6853,59.7856,29000.0
2015-03-27 11:00:00,77.48,77.48,77.38,77.4,47800.0,59.7933,59.7933,59.7161,59.7316,47800.0
2015-03-27 11:05:00,77.41,77.5,77.4,77.49,28800.0,59.7393,59.8087,59.7316,59.801,28800.0
2015-03-27 11:10:00,77.49,77.59,77.44,77.54,63900.0,59.801,59.8782,59.7624,59.8396,63900.0
2015-03-27 11:15:00,77.53,77.54,77.38,77.39,53000.0,59.8319,59.8396,59.7161,59.7238,53000.0
2015-03-27 11:20:00,77.39,77.43,77.33,77.35,76500.0,59.7238,59.7547,59.6775,59.693,76500.0
2015-03-27 11:25:00,77.34,77.35,77.27,77.31,61600.0,59.6853,59.693,59.6312,59.6621,61600.0
2015-03-27 11:30:00,77.32,77.47,77.32,77.47,40800.0,59.6698,59.7856,59.6698,59.7856,40800.0
2015-03-27 11:35:00,77.47,77.47,77.35,77.38,38700.0,59.7856,59.7856,59.693,59.7161,38700.0
2015-03-27 11:40:00,77.39,77.4,77.32,77.37,40400.0,59.7238,59.7316,59.6698,59.7084,40400.0
2015-03-27 11:45:00,77.37,77.43,77.36,77.39,57600.0,59.7084,59.7547,59.7007,59.7238,57600.0
2015-03-27 11:50:00,77.38,77.39,77.11,77.13,31700.0,59.7161,59.7238,59.5078,59.5232,31700.0
2015-03-27 11:55:00,77.12,77.17,77.05,77.17,45700.0,59.5155,59.5541,59.4615,59.5541,45700.0
2015-03-27 12:00:00,77.18,77.21,77.09,77.18,55500.0,59.5618,59.5849,59.4923,59.5618,55500.0
2015-03-27 12:05:00,77.17,77.29,77.15,77.28,32300.0,59.5541,59.6467,59.5386,59.639,32300.0
2015-03-27 12:10:00,77.27,77.28,77.14,77.22,22700.0,59.6312,59.639,59.5309,59.5926,22700.0
2015-03-27 12:15:00,77.22,77.29,77.18,77.18,26600.0,59.5926,59.6467,59.5618,59.5618,26600.0
2015-03-27 12:20:00,77.19,77.36,77.19,77.3,23600.0,59.5695,59.7007,59.5695,59.6544,23600.0
2015-03-27 12:25:00,77.3,77.35,77.15,77.21,25800.0,59.6544,59.693,59.5386,59.5849,25800.0
2015-03-27 12:30:00,77.23,77.32,77.18,77.26,25200.0,59.6004,59.6698,59.5618,59.6235,25200.0
2015-03-27 12:35:00,77.25,77.34,77.24,77.29,22200.0,59.6158,59.6853,59.6081,59.6467,22200.0
2015-03-27 12:40:00,77.3,77.41,77.3,77.33,59800.0,59.6544,59.7393,59.6544,59.6775,59800.0
2015-03-27 12:45:00,77.32,77.32,77.2,77.29,22300.0,59.6698,59.6698,59.5772,59.6467,22300.0
2015-03-27 12:50:00,77.3,77.47,77.3,77.47,24100.0,59.6544,59.7856,59.6544,59.7856,24100.0
2015-03-27 12:55:00,77.46,77.54,77.43,77.54,40700.0,59.7779,59.8396,59.7547,59.8396,40700.0
2015-03-27 13:00:00,77.55,77.6,77.52,77.6,53000.0,59.8473,59.8859,59.8242,59.8859,53000.0
2015-03-27 13:05:00,77.6,77.6,77.39,77.39,25700.0,59.8859,59.8859,59.7238,59.7238,25700.0
2015-03-27 13:10:00,77.39,77.41,77.34,77.41,26900.0,59.7238,59.7393,59.6853,59.7393,26900.0
2015-03-27 13:15:00,77.42,77.43,77.3,77.37,26500.0,59.747,59.7547,59.6544,59.7084,26500.0
2015-03-27 13:20:00,77.38,77.42,77.34,77.42,29100.0,59.7161,59.747,59.6853,59.747,29100.0
2015-03-27 13:25:00,77.42,77.43,77.33,77.33,26500.0,59.747,59.7547,59.6775,59.6775,26500.0
2015-03-27 13:30:00,77.34,77.42,77.34,77.42,22700.0,59.6853,59.747,59.6853,59.747,22700.0
2015-03-27 13:35:00,77.41,77.42,77.35,77.35,33000.0,59.7393,59.747,59.693,59.693,33000.0
2015-03-27 13:40:00,77.35,77.37,77.28,77.29,20900.0,59.693,59.7084,59.639,59.6467,20900.0
2015-03-27 13:45:00,77.3,77.33,77.19,77.26,24500.0,59.6544,59.6775,59.5695,59.6235,24500.0
2015-03-27 13:50:00,77.27,77.31,77.23,77.3,21800.0,59.6312,59.6621,59.6004,59.6544,21800.0
2015-03-27 13:55:00,77.31,77.39,77.31,77.32,23300.0,59.6621,59.7238,59.6621,59.6698,23300.0
2015-03-27 14:00:00,77.32,77.4,77.3,77.35,27500.0,59.6698,59.7316,59.6544,59.693,27500.0
2015-03-27 14:05:00,77.36,77.36,77.21,77.31,39000.0,59.7007,59.7007,59.5849,59.6621,39000.0
2015-03-27 14:10:00,77.3,77.39,77.3,77.37,36700.0,59.6544,59.7238,59.6544,59.7084,36700.0
2015-03-27 14:15:00,77.37,77.4,77.34,77.39,29600.0,59.7084,59.7316,59.6853,59.7238,29600.0
2015-03-27 14:20:00,77.39,77.46,77.38,77.44,23700.0,59.7238,59.7779,59.7161,59.7624,23700.0
2015-03-27 14:25:00,77.43,77.51,77.39,77.42,25900.0,59.7547,59.8164,59.7238,59.747,25900.0
2015-03-27 14:30:00,77.41,77.46,77.39,77.42,24600.0,59.7393,59.7779,59.7238,59.747,24600.0
2015-03-27 14:35:00,77.42,77.43,77.36,77.37,15300.0,59.747,59.7547,59.7007,59.7084,15300.0
2015-03-27 14:40:00,77.37,77.42,77.35,77.42,24800.0,59.7084,59.747,59.693,59.747,24800.0
2015-03-27 14:45:00,77.42,77.43,77.38,77.41,24500.0,59.747,59.7547,59.7161,59.7393,24500.0
2015-03-27 14:50:00,77.42,77.44,77.4,77.44,18300.0,59.747,59.7624,59.7316,59.7624,18300.0
2015-03-27 14:55:00,77.44,77.44,77.35,77.4,25900.0,59.7624,59.7624,59.693,59.7316,25900.0
2015-03-27 15:00:00,77.4,77.5,77.39,77.48,35900.0,59.7316,59.8087,59.7238,59.7933,35900.0
2015-03-27 15:05:00,77.49,77.52,77.4,77.42,48200.0,59.801,59.8242,59.7316,59.747,48200.0
2015-03-27 15:10:00,77.42,77.45,77.39,77.42,23300.0,59.747,59.7701,59.7238,59.747,23300.0
2015-03-27 15:15:00,77.41,77.44,77.36,77.44,100700.0,59.7393,59.7624,59.7007,59.7624,100700.0
2015-03-27 15:20:00,77.44,77.51,77.42,77.47,92000.0,59.7624,59.8164,59.747,59.7856,92000.0
2015-03-27 15:25:00,77.46,77.48,77.39,77.43,47600.0,59.7779,59.7933,59.7238,59.7547,47600.0
2015-03-27 15:30:00,77.44,77.51,77.4,77.49,53200.0,59.7624,59.8164,59.7316,59.801,53200.0
2015-03-27 15:35:00,77.49,77.6,77.45,77.58,53200.0,59.801,59.8859,59.7701,59.8705,53200.0
2015-03-27 15:40:00,77.58,77.6,77.49,77.52,62000.0,59.8705,59.8859,59.801,59.8242,62000.0
2015-03-27 15:45:00,77.52,77.52,77.32,77.38,105700.0,59.8242,59.8242,59.6698,59.7161,105700.0
2015-03-27 15:50:00,77.38,77.45,77.38,77.45,72700.0,59.7161,59.7701,59.7161,59.7701,72700.0
2015-03-27 15:55:00,77.45,77.49,77.37,77.39,276400.0,59.7701,59.801,59.7084,59.7238,276400.0
2015-03-30 09:30:00,77.7,78.23,77.7,78.21,177500.0,59.9631,60.3721,59.9631,60.3567,177500.0
2015-03-30 09:35:00,78.22,78.36,77.91,77.96,56000.0,60.3644,60.4724,60.1251,60.1637,56000.0
2015-03-30 09:40:00,77.96,78.12,77.85,77.94,43400.0,60.1637,60.2872,60.0788,60.1483,43400.0
2015-03-30 09:45:00,77.96,78.13,77.96,78.03,46200.0,60.1637,60.2949,60.1637,60.2177,46200.0
2015-03-30 09:50:00,78.04,78.3,78.04,78.3,57600.0,60.2255,60.4261,60.2255,60.4261,57600.0
2015-03-30 09:55:00,78.29,78.36,78.26,78.26,84800.0,60.4184,60.4724,60.3952,60.3952,84800.0
2015-03-30 10:00:00,78.28,78.43,78.27,78.36,58400.0,60.4107,60.5264,60.403,60.4724,58400.0
2015-03-30 10:05:00,78.35,78.4,78.23,78.28,55100.0,60.4647,60.5033,60.3721,60.4107,55100.0
2015-03-30 10:10:00,78.29,78.32,78.21,78.25,28700.0,60.4184,60.4415,60.3567,60.3875,28700.0
2015-03-30 10:15:00,78.24,78.31,78.19,78.3,24100.0,60.3798,60.4338,60.3412,60.4261,24100.0
2015-03-30 10:20:00,78.31,78.33,78.22,78.26,37800.0,60.4338,60.4493,60.3644,60.3952,37800.0
2015-03-30 10:25:00,78.27,78.27,78.13,78.16,32100.0,60.403,60.403,60.2949,60.3181,32100.0
2015-03-30 10:30:00,78.17,78.22,78.13,78.15,41200.0,60.3258,60.3644,60.2949,60.3104,41200.0
2015-03-30 10:35:00,78.14,78.17,78.1,78.1,31600.0,60.3026,60.3258,60.2718,60.2718,31600.0
2015-03-30 10:40:00,78.11,78.13,78.0,78.07,31800.0,60.2795,60.2949,60.1946,60.2486,31800.0
2015-03-30 10:45:00,78.08,78.13,78.07,78.1,33100.0,60.2563,60.2949,60.2486,60.2718,33100.0
2015-03-30 10:50:00,78.09,78.11,78.0,78.04,40100.0,60.264,60.2795,60.1946,60.2255,40100.0
2015-03-30 10:55:00,78.05,78.11,78.01,78.11,28800.0,60.2332,60.2795,60.2023,60.2795,28800.0
2015-03-30 11:00:00,78.12,78.19,78.1,78.1,29200.0,60.2872,60.3412,60.2718,60.2718,29200.0
2015-03-30 11:05:00,78.09,78.14,78.05,78.14,26200.0,60.264,60.3026,60.2332,60.3026,26200.0
2015-03-30 11:10:00,78.13,78.16,78.07,78.16,24000.0,60.2949,60.3181,60.2486,60.3181,24000.0
2015-03-30 11:15:00,78.15,78.19,78.12,78.16,29900.0,60.3104,60.3412,60.2872,60.3181,29900.0
2015-03-30 11:20:00,78.15,78.16,78.08,78.09,18700.0,60.3104,60.3181,60.2563,60.264,18700.0
2015-03-30 11:25:00,78.08,78.2,78.06,78.16,30100.0,60.2563,60.3489,60.2409,60.3181,30100.0
2015-03-30 11:30:00,78.15,78.23,78.15,78.15,21400.0,60.3104,60.3721,60.3104,60.3104,21400.0
2015-03-30 11:35:00,78.16,78.26,78.12,78.22,21500.0,60.3181,60.3952,60.2872,60.3644,21500.0
2015-03-30 11:40:00,78.23,78.24,78.19,78.2,33400.0,60.3721,60.3798,60.3412,60.3489,33400.0
2015-03-30 11:45:00,78.21,78.28,78.2,78.28,23700.0,60.3567,60.4107,60.3489,60.4107,23700.0
2015-03-30 11:50:00,78.28,78.29,78.16,78.23,25200.0,60.4107,60.4184,60.3181,60.3721,25200.0
2015-03-30 11:55:00,78.23,78.28,78.2,78.27,26600.0,60.3721,60.4107,60.3489,60.403,26600.0
2015-03-30 12:00:00,78.27,78.36,78.26,78.31,19100.0,60.403,60.4724,60.3952,60.4338,19100.0
2015-03-30 12:05:00,78.33,78.33,78.23,78.26,22500.0,60.4493,60.4493,60.3721,60.3952,22500.0
2015-03-30 12:10:00,78.25,78.36,78.24,78.33,20300.0,60.3875,60.4724,60.3798,60.4493,20300.0
2015-03-30 12:15:00,78.33,78.38,78.27,78.29,24200.0,60.4493,60.4879,60.403,60.4184,24200.0
2015-03-30 12:20:00,78.3,78.35,78.23,78.35,20200.0,60.4261,60.4647,60.3721,60.4647,20200.0
2015-03-30 12:25:00,78.36,78.37,78.29,78.34,22800.0,60.4724,60.4801,60.4184,60.457,22800.0
2015-03-30 12:30:00,78.34,78.35,78.31,78.33,20000.0,60.457,60.4647,60.4338,60.4493,20000.0
2015-03-30 12:35:00,78.33,78.38,78.26,78.26,18600.0,60.4493,60.4879,60.3952,60.3952,18600.0
2015-03-30 12:40:00,78.27,78.39,78.27,78.38,15000.0,60.403,60.4956,60.403,60.4879,15000.0
2015-03-30 12:45:00,78.38,78.38,78.28,78.31,34200.0,60.4879,60.4879,60.4107,60.4338,34200.0
2015-03-30 12:50:00,78.32,78.34,78.27,78.29,48300.0,60.4415,60.457,60.403,60.4184,48300.0
2015-03-30 12:55:00,78.3,78.34,78.28,78.34,36600.0,60.4261,60.457,60.4107,60.457,36600.0
2015-03-30 13:00:00,78.34,78.34,78.25,78.28,22100.0,60.457,60.457,60.3875,60.4107,22100.0
2015-03-30 13:05:00,78.29,78.34,78.26,78.34,15100.0,60.4184,60.457,60.3952,60.457,15100.0
2015-03-30 13:10:00,78.34,78.36,78.31,78.33,25900.0,60.457,60.4724,60.4338,60.4493,25900.0
2015-03-30 13:15:00,78.33,78.36,78.31,78.35,19100.0,60.4493,60.4724,60.4338,60.4647,19100.0
2015-03-30 13:20:00,78.35,78.4,78.34,78.37,11300.0,60.4647,60.5033,60.457,60.4801,11300.0
2015-03-30 13:25:00,78.38,78.4,78.33,78.4,19000.0,60.4879,60.5033,60.4493,60.5033,19000.0
2015-03-30 13:30:00,78.4,78.4,78.36,78.37,21800.0,60.5033,60.5033,60.4724,60.4801,21800.0
2015-03-30 13:35:00,78.37,78.38,78.33,78.37,13000.0,60.4801,60.4879,60.4493,60.4801,13000.0
2015-03-30 13:40:00,78.37,78.4,78.34,78.35,27300.0,60.4801,60.5033,60.457,60.4647,27300.0
2015-03-30 13:45:00,78.34,78.36,78.26,78.27,18100.0,60.457,60.4724,60.3952,60.403,18100.0
2015-03-30 13:50:00,78.26,78.29,78.23,78.29,24600.0,60.3952,60.4184,60.3721,60.4184,24600.0
2015-03-30 13:55:00,78.29,78.34,78.28,78.33,17800.0,60.4184,60.457,60.4107,60.4493,17800.0
2015-03-30 14:00:00,78.34,78.36,78.3,78.33,20000.0,60.457,60.4724,60.4261,60.4493,20000.0
2015-03-30 14:05:00,78.33,78.36,78.29,78.36,32400.0,60.4493,60.4724,60.4184,60.4724,32400.0
2015-03-30 14:10:00,78.37,78.39,78.34,78.37,25600.0,60.4801,60.4956,60.457,60.4801,25600.0
2015-03-30 14:15:00,78.38,78.4,78.35,78.35,30200.0,60.4879,60.5033,60.4647,60.4647,30200.0
2015-03-30 14:20:00,78.35,78.38,78.32,78.33,23400.0,60.4647,60.4879,60.4415,60.4493,23400.0
2015-03-30 14:25:00,78.33,78.35,78.29,78.32,37200.0,60.4493,60.4647,60.4184,60.4415,37200.0
2015-03-30 14:30:00,78.33,78.37,78.32,78.33,37800.0,60.4493,60.4801,60.4415,60.4493,37800.0
2015-03-30 14:35:00,78.33,78.35,78.31,78.31,29700.0,60.4493,60.4647,60.4338,60.4338,29700.0
2015-03-30 14:40:00,78.31,78.39,78.28,78.39,33600.0,60.4338,60.4956,60.4107,60.4956,33600.0
2015-03-30 14:45:00,78.39,78.4,78.35,78.37,29300.0,60.4956,60.5033,60.4647,60.4801,29300.0
2015-03-30 14:50:00,78.37,78.4,78.33,78.37,19300.0,60.4801,60.5033,60.4493,60.4801,19300.0
2015-03-30 14:55:00,78.37,78.4,78.36,78.4,37800.0,60.4801,60.5033,60.4724,60.5033,37800.0
2015-03-30 15:00:00,78.4,78.43,78.37,78.39,37900.0,60.5033,60.5264,60.4801,60.4956,37900.0
2015-03-30 15:05:00,78.38,78.42,78.38,78.42,35000.0,60.4879,60.5187,60.4879,60.5187,35000.0
2015-03-30 15:10:00,78.42,78.45,78.39,78.41,48300.0,60.5187,60.5419,60.4956,60.511,48300.0
2015-03-30 15:15:00,78.4,78.44,78.39,78.44,40500.0,60.5033,60.5342,60.4956,60.5342,40500.0
2015-03-30 15:20:00,78.44,78.44,78.35,78.36,37000.0,60.5342,60.5342,60.4647,60.4724,37000.0
2015-03-30 15:25:00,78.37,78.4,78.33,78.4,56500.0,60.4801,60.5033,60.4493,60.5033,56500.0
2015-03-30 15:30:00,78.4,78.4,78.33,78.39,78300.0,60.5033,60.5033,60.4493,60.4956,78300.0
2015-03-30 15:35:00,78.39,78.41,78.37,78.39,89300.0,60.4956,60.511,60.4801,60.4956,89300.0
2015-03-30 15:40:00,78.4,78.41,78.37,78.39,82300.0,60.5033,60.511,60.4801,60.4956,82300.0
2015-03-30 15:45:00,78.4,78.41,78.35,78.41,96000.0,60.5033,60.511,60.4647,60.511,96000.0
2015-03-30 15:50:00,78.41,78.41,78.37,78.4,127800.0,60.511,60.511,60.4801,60.5033,127800.0
2015-03-30 15:55:00,78.4,78.45,78.39,78.4,163900.0,60.5033,60.5419,60.4956,60.5033,163900.0
2015-03-31 09:30:00,78.49,78.58,78.19,78.41,194800.0,60.5727,60.6422,60.3412,60.511,194800.0
2015-03-31 09:35:00,78.4,78.47,78.3,78.33,77300.0,60.5033,60.5573,60.4261,60.4493,77300.0
2015-03-31 09:40:00,78.31,78.4,78.07,78.08,87000.0,60.4338,60.5033,60.2486,60.2563,87000.0
2015-03-31 09:45:00,78.07,78.2,77.98,77.98,83300.0,60.2486,60.3489,60.1792,60.1792,83300.0
2015-03-31 09:50:00,77.99,78.01,77.87,77.99,69800.0,60.1869,60.2023,60.0943,60.1869,69800.0
2015-03-31 09:55:00,77.98,78.36,77.96,78.35,79400.0,60.1792,60.4724,60.1637,60.4647,79400.0
2015-03-31 10:00:00,78.34,78.45,78.29,78.32,66100.0,60.457,60.5419,60.4184,60.4415,66100.0
2015-03-31 10:05:00,78.32,78.45,78.28,78.39,73100.0,60.4415,60.5419,60.4107,60.4956,73100.0
2015-03-31 10:10:00,78.39,78.43,78.33,78.39,98600.0,60.4956,60.5264,60.4493,60.4956,98600.0
2015-03-31 10:15:00,78.38,78.39,78.25,78.38,45800.0,60.4879,60.4956,60.3875,60.4879,45800.0
2015-03-31 10:20:00,78.38,78.54,78.38,78.52,41700.0,60.4879,60.6113,60.4879,60.5959,41700.0
2015-03-31 10:25:00,78.51,78.51,78.42,78.48,31600.0,60.5882,60.5882,60.5187,60.565,31600.0
2015-03-31 10:30:00,78.48,78.68,78.48,78.65,59200.0,60.565,60.7194,60.565,60.6962,59200.0
2015-03-31 10:35:00,78.65,78.67,78.62,78.67,38900.0,60.6962,60.7117,60.6731,60.7117,38900.0
2015-03-31 10:40:00,78.67,78.72,78.67,78.69,33300.0,60.7117,60.7502,60.7117,60.7271,33300.0
2015-03-31 10:45:00,78.69,78.82,78.69,78.8,102700.0,60.7271,60.8274,60.7271,60.812,102700.0
2015-03-31 10:50:00,78.79,78.8,78.6,78.61,31200.0,60.8043,60.812,60.6576,60.6653,31200.0
2015-03-31 10:55:00,78.6,78.67,78.6,78.62,32300.0,60.6576,60.7117,60.6576,60.6731,32300.0
2015-03-31 11:00:00,78.63,78.67,78.61,78.61,48900.0,60.6808,60.7117,60.6653,60.6653,48900.0
2015-03-31 11:05:00,78.6,78.66,78.6,78.65,41100.0,60.6576,60.7039,60.6576,60.6962,41100.0
2015-03-31 11:10:00,78.66,78.74,78.65,78.73,37100.0,60.7039,60.7657,60.6962,60.758,37100.0
2015-03-31 11:15:00,78.74,78.8,78.7,78.8,42900.0,60.7657,60.812,60.7348,60.812,42900.0
2015-03-31 11:20:00,78.8,78.8,78.73,78.78,41200.0,60.812,60.812,60.758,60.7965,41200.0
2015-03-31 11:25:00,78.79,78.84,78.77,78.82,58800.0,60.8043,60.8428,60.7888,60.8274,58800.0
2015-03-31 11:30:00,78.81,78.82,78.65,78.66,72000.0,60.8197,60.8274,60.6962,60.7039,72000.0
2015-03-31 11:35:00,78.66,78.7,78.64,78.7,23700.0,60.7039,60.7348,60.6885,60.7348,23700.0
2015-03-31 11:40:00,78.7,78.71,78.63,78.67,41200.0,60.7348,60.7425,60.6808,60.7117,41200.0
2015-03-31 11:45:00,78.66,78.72,78.59,78.65,59100.0,60.7039,60.7502,60.6499,60.6962,59100.0
2015-03-31 11:50:00,78.63,78.64,78.43,78.46,146000.0,60.6808,60.6885,60.5264,60.5496,146000.0
2015-03-31 11:55:00,78.45,78.47,78.42,78.42,35100.0,60.5419,60.5573,60.5187,60.5187,35100.0
2015-03-31 12:00:00,78.42,78.42,78.31,78.34,76200.0,60.5187,60.5187,60.4338,60.457,76200.0
2015-03-31 12:05:00,78.34,78.42,78.33,78.34,35700.0,60.457,60.5187,60.4493,60.457,35700.0
2015-03-31 12:10:00,78.33,78.44,78.3,78.43,21200.0,60.4493,60.5342,60.4261,60.5264,21200.0
2015-03-31 12:15:00,78.44,78.44,78.38,78.38,26000.0,60.5342,60.5342,60.4879,60.4879,26000.0
2015-03-31 12:20:00,78.39,78.5,78.39,78.45,19500.0,60.4956,60.5805,60.4956,60.5419,19500.0
2015-03-31 12:25:00,78.45,78.52,78.4,78.52,24000.0,60.5419,60.5959,60.5033,60.5959,24000.0
2015-03-31 12:30:00,78.52,78.52,78.4,78.43,27600.0,60.5959,60.5959,60.5033,60.5264,27600.0
2015-03-31 12:35:00,78.43,78.49,78.43,78.48,25600.0,60.5264,60.5727,60.5264,60.565,25600.0
2015-03-31 12:40:00,78.48,78.5,78.42,78.46,21200.0,60.565,60.5805,60.5187,60.5496,21200.0
2015-03-31 12:45:00,78.46,78.47,78.36,78.39,32500.0,60.5496,60.5573,60.4724,60.4956,32500.0
2015-03-31 12:50:00,78.39,78.42,78.36,78.37,27600.0,60.4956,60.5187,60.4724,60.4801,27600.0
2015-03-31 12:55:00,78.38,78.43,78.36,78.38,25600.0,60.4879,60.5264,60.4724,60.4879,25600.0
2015-03-31 13:00:00,78.37,78.44,78.35,78.43,23400.0,60.4801,60.5342,60.4647,60.5264,23400.0
2015-03-31 13:05:00,78.44,78.47,78.42,78.47,22300.0,60.5342,60.5573,60.5187,60.5573,22300.0
2015-03-31 13:10:00,78.47,78.47,78.44,78.46,21600.0,60.5573,60.5573,60.5342,60.5496,21600.0
2015-03-31 13:15:00,78.46,78.5,78.42,78.46,33100.0,60.5496,60.5805,60.5187,60.5496,33100.0
2015-03-31 13:20:00,78.45,78.5,78.43,78.5,14900.0,60.5419,60.5805,60.5264,60.5805,14900.0
2015-03-31 13:25:00,78.49,78.5,78.44,78.44,39100.0,60.5727,60.5805,60.5342,60.5342,39100.0
2015-03-31 13:30:00,78.45,78.49,78.39,78.47,33100.0,60.5419,60.5727,60.4956,60.5573,33100.0
2015-03-31 13:35:00,78.46,78.49,78.43,78.44,15200.0,60.5496,60.5727,60.5264,60.5342,15200.0
2015-03-31 13:40:00,78.44,78.56,78.43,78.55,34500.0,60.5342,60.6268,60.5264,60.619,34500.0
2015-03-31 13:45:00,78.55,78.55,78.4,78.4,35400.0,60.619,60.619,60.5033,60.5033,35400.0
2015-03-31 13:50:00,78.4,78.4,78.34,78.34,31700.0,60.5033,60.5033,60.457,60.457,31700.0
2015-03-31 13:55:00,78.35,78.39,78.32,78.35,28500.0,60.4647,60.4956,60.4415,60.4647,28500.0
2015-03-31 14:00:00,78.35,78.42,78.34,78.4,25700.0,60.4647,60.5187,60.457,60.5033,25700.0
2015-03-31 14:05:00,78.4,78.42,78.38,78.39,23000.0,60.5033,60.5187,60.4879,60.4956,23000.0
2015-03-31 14:10:00,78.38,78.45,78.37,78.43,18000.0,60.4879,60.5419,60.4801,60.5264,18000.0
2015-03-31 14:15:00,78.44,78.45,78.37,78.37,29100.0,60.5342,60.5419,60.4801,60.4801,29100.0
2015-03-31 14:20:00,78.37,78.49,78.3,78.49,45700.0,60.4801,60.5727,60.4261,60.5727,45700.0
2015-03-31 14:25:00,78.48,78.5,78.43,78.44,42600.0,60.565,60.5805,60.5264,60.5342,42600.0
2015-03-31 14:30:00,78.44,78.48,78.37,78.42,31000.0,60.5342,60.565,60.4801,60.5187,31000.0
2015-03-31 14:35:00,78.42,78.47,78.42,78.46,23600.0,60.5187,60.5573,60.5187,60.5496,23600.0
2015-03-31 14:40:00,78.45,78.45,78.37,78.39,25900.0,60.5419,60.5419,60.4801,60.4956,25900.0
2015-03-31 14:45:00,78.39,78.49,78.39,78.49,35100.0,60.4956,60.5727,60.4956,60.5727,35100.0
2015-03-31 14:50:00,78.48,78.5,78.42,78.44,29200.0,60.565,60.5805,60.5187,60.5342,29200.0
2015-03-31 14:55:00,78.44,78.53,78.43,78.52,27400.0,60.5342,60.6036,60.5264,60.5959,27400.0
2015-03-31 15:00:00,78.52,78.53,78.32,78.37,45400.0,60.5959,60.6036,60.4415,60.4801,45400.0
2015-03-31 15:05:00,78.38,78.39,78.31,78.38,59500.0,60.4879,60.4956,60.4338,60.4879,59500.0
2015-03-31 15:10:00,78.38,78.39,78.26,78.26,73600.0,60.4879,60.4956,60.3952,60.3952,73600.0
2015-03-31 15:15:00,78.25,78.25,78.11,78.13,83100.0,60.3875,60.3875,60.2795,60.2949,83100.0
2015-03-31 15:20:00,78.13,78.2,78.04,78.09,73800.0,60.2949,60.3489,60.2255,60.264,73800.0
2015-03-31 15:25:00,78.1,78.21,78.1,78.15,71800.0,60.2718,60.3567,60.2718,60.3104,71800.0
2015-03-31 15:30:00,78.15,78.15,78.04,78.14,69200.0,60.3104,60.3104,60.2255,60.3026,69200.0
2015-03-31 15:35:00,78.14,78.24,78.13,78.21,66000.0,60.3026,60.3798,60.2949,60.3567,66000.0
2015-03-31 15:40:00,78.21,78.23,78.17,78.22,94400.0,60.3567,60.3721,60.3258,60.3644,94400.0
2015-03-31 15:45:00,78.21,78.31,78.17,78.26,160900.0,60.3567,60.4338,60.3258,60.3952,160900.0
2015-03-31 15:50:00,78.25,78.25,78.08,78.09,119200.0,60.3875,60.3875,60.2563,60.264,119200.0
2015-03-31 15:55:00,78.09,78.13,77.98,77.99,393400.0,60.264,60.2949,60.1792,60.1869,393400.0
2015-04-01 09:30:00,79.14,79.14,77.62,77.64,181000.0,61.0744,61.0744,59.9013,59.9168,181000.0
2015-04-01 09:35:00,77.61,77.74,77.16,77.19,114900.0,59.8936,59.9939,59.5463,59.5695,114900.0
2015-04-01 09:40:00,77.2,77.27,77.06,77.16,83600.0,59.5772,59.6312,59.4692,59.5463,83600.0
2015-04-01 09:45:00,77.15,77.19,76.87,76.98,94500.0,59.5386,59.5695,59.3225,59.4074,94500.0
2015-04-01 09:50:00,76.97,77.02,76.79,76.88,108200.0,59.3997,59.4383,59.2608,59.3303,108200.0
2015-04-01 09:55:00,76.87,76.88,76.69,76.85,126300.0,59.3225,59.3303,59.1836,59.3071,126300.0
2015-04-01 10:00:00,76.86,76.87,76.78,76.78,82500.0,59.3148,59.3225,59.2531,59.2531,82500.0
2015-04-01 10:05:00,76.8,76.88,76.76,76.83,91700.0,59.2685,59.3303,59.2377,59.2917,91700.0
2015-04-01 10:10:00,76.84,76.84,76.67,76.69,70000.0,59.2994,59.2994,59.1682,59.1836,70000.0
2015-04-01 10:15:00,76.69,76.84,76.61,76.82,62300.0,59.1836,59.2994,59.1219,59.284,62300.0
2015-04-01 10:20:00,76.82,76.87,76.63,76.69,106000.0,59.284,59.3225,59.1373,59.1836,106000.0
2015-04-01 10:25:00,76.69,76.8,76.69,76.77,70600.0,59.1836,59.2685,59.1836,59.2454,70600.0
2015-04-01 10:30:00,76.77,76.8,76.65,76.68,55900.0,59.2454,59.2685,59.1528,59.1759,55900.0
2015-04-01 10:35:00,76.68,76.68,76.5,76.58,50900.0,59.1759,59.1759,59.037,59.0987,50900.0
2015-04-01 10:40:00,76.58,76.74,76.57,76.66,67400.0,59.0987,59.2222,59.091,59.1605,67400.0
2015-04-01 10:45:00,76.67,76.74,76.62,76.71,69000.0,59.1682,59.2222,59.1296,59.1991,69000.0
2015-04-01 10:50:00,76.71,76.88,76.7,76.76,108300.0,59.1991,59.3303,59.1914,59.2377,108300.0
2015-04-01 10:55:00,76.76,76.79,76.7,76.72,63500.0,59.2377,59.2608,59.1914,59.2068,63500.0
2015-04-01 11:00:00,76.73,76.77,76.58,76.61,60500.0,59.2145,59.2454,59.0987,59.1219,60500.0
2015-04-01 11:05:00,76.62,76.68,76.58,76.68,41600.0,59.1296,59.1759,59.0987,59.1759,41600.0
2015-04-01 11:10:00,76.68,76.78,76.68,76.76,68100.0,59.1759,59.2531,59.1759,59.2377,68100.0
2015-04-01 11:15:00,76.76,76.78,76.69,76.73,51500.0,59.2377,59.2531,59.1836,59.2145,51500.0
2015-04-01 11:20:00,76.74,76.76,76.57,76.58,38900.0,59.2222,59.2377,59.091,59.0987,38900.0
2015-04-01 11:25:00,76.58,76.58,76.47,76.57,40000.0,59.0987,59.0987,59.0139,59.091,40000.0
2015-04-01 11:30:00,76.58,76.68,76.51,76.53,59600.0,59.0987,59.1759,59.0447,59.0602,59600.0
2015-04-01 11:35:00,76.53,76.63,76.51,76.56,59100.0,59.0602,59.1373,59.0447,59.0833,59100.0
2015-04-01 11:40:00,76.57,76.58,76.51,76.56,59600.0,59.091,59.0987,59.0447,59.0833,59600.0
2015-04-01 11:45:00,76.55,76.73,76.54,76.69,48100.0,59.0756,59.2145,59.0679,59.1836,48100.0
2015-04-01 11:50:00,76.69,76.7,76.62,76.64,41000.0,59.1836,59.1914,59.1296,59.145,41000.0
2015-04-01 11:55:00,76.64,76.65,76.44,76.53,73700.0,59.145,59.1528,58.9907,59.0602,73700.0
2015-04-01 12:00:00,76.53,76.57,76.5,76.5,76900.0,59.0602,59.091,59.037,59.037,76900.0
2015-04-01 12:05:00,76.51,76.54,76.45,76.52,46400.0,59.0447,59.0679,58.9984,59.0524,46400.0
2015-04-01 12:10:00,76.52,76.54,76.32,76.39,58400.0,59.0524,59.0679,58.8981,58.9521,58400.0
2015-04-01 12:15:00,76.38,76.42,76.31,76.31,47700.0,58.9444,58.9753,58.8904,58.8904,47700.0
2015-04-01 12:20:00,76.31,76.37,76.27,76.33,61400.0,58.8904,58.9367,58.8595,58.9058,61400.0
2015-04-01 12:25:00,76.33,76.49,76.33,76.43,29400.0,58.9058,59.0293,58.9058,58.983,29400.0
2015-04-01 12:30:00,76.43,76.44,76.29,76.44,62500.0,58.983,58.9907,58.8749,58.9907,62500.0
2015-04-01 12:35:00,76.44,76.47,76.32,76.36,57400.0,58.9907,59.0139,58.8981,58.929,57400.0
2015-04-01 12:40:00,76.36,76.38,76.33,76.36,54300.0,58.929,58.9444,58.9058,58.929,54300.0
2015-04-01 12:45:00,76.37,76.44,76.27,76.44,40900.0,58.9367,58.9907,58.8595,58.9907,40900.0
2015-04-01 12:50:00,76.44,76.58,76.41,76.5,43500.0,58.9907,59.0987,58.9676,59.037,43500.0
2015-04-01 12:55:00,76.51,76.52,76.35,76.35,70900.0,59.0447,59.0524,58.9212,58.9212,70900.0
2015-04-01 13:00:00,76.35,76.4,76.31,76.34,26300.0,58.9212,58.9598,58.8904,58.9135,26300.0
2015-04-01 13:05:00,76.35,76.5,76.35,76.5,27800.0,58.9212,59.037,58.9212,59.037,27800.0
2015-04-01 13:10:00,76.51,76.61,76.51,76.58,40700.0,59.0447,59.1219,59.0447,59.0987,40700.0
2015-04-01 13:15:00,76.59,76.68,76.43,76.45,54800.0,59.1065,59.1759,58.983,58.9984,54800.0
2015-04-01 13:20:00,76.44,76.47,76.35,76.4,44000.0,58.9907,59.0139,58.9212,58.9598,44000.0
2015-04-01 13:25:00,76.4,76.49,76.35,76.48,34300.0,58.9598,59.0293,58.9212,59.0216,34300.0
2015-04-01 13:30:00,76.48,76.53,76.44,76.46,40600.0,59.0216,59.0602,58.9907,59.0061,40600.0
2015-04-01 13:35:00,76.45,76.5,76.43,76.49,37400.0,58.9984,59.037,58.983,59.0293,37400.0
2015-04-01 13:40:00,76.49,76.54,76.48,76.5,34700.0,59.0293,59.0679,59.0216,59.037,34700.0
2015-04-01 13:45:00,76.5,76.53,76.47,76.51,62100.0,59.037,59.0602,59.0139,59.0447,62100.0
2015-04-01 13:50:00,76.51,76.52,76.49,76.51,31200.0,59.0447,59.0524,59.0293,59.0447,31200.0
2015-04-01 13:55:00,76.52,76.55,76.45,76.45,51500.0,59.0524,59.0756,58.9984,58.9984,51500.0
2015-04-01 14:00:00,76.46,76.5,76.36,76.37,41500.0,59.0061,59.037,58.929,58.9367,41500.0
2015-04-01 14:05:00,76.37,76.45,76.37,76.43,34500.0,58.9367,58.9984,58.9367,58.983,34500.0
2015-04-01 14:10:00,76.43,76.46,76.27,76.29,68700.0,58.983,59.0061,58.8595,58.8749,68700.0
2015-04-01 14:15:00,76.29,76.34,76.23,76.32,55800.0,58.8749,58.9135,58.8286,58.8981,55800.0
2015-04-01 14:20:00,76.33,76.35,76.3,76.31,54500.0,58.9058,58.9212,58.8827,58.8904,54500.0
2015-04-01 14:25:00,76.32,76.37,76.27,76.33,77100.0,58.8981,58.9367,58.8595,58.9058,77100.0
2015-04-01 14:30:00,76.33,76.36,76.27,76.35,51600.0,58.9058,58.929,58.8595,58.9212,51600.0
2015-04-01 14:35:00,76.36,76.36,76.25,76.35,34100.0,58.929,58.929,58.8441,58.9212,34100.0
2015-04-01 14:40:00,76.36,76.37,76.29,76.3,43600.0,58.929,58.9367,58.8749,58.8827,43600.0
2015-04-01 14:45:00,76.31,76.41,76.31,76.4,72600.0,58.8904,58.9676,58.8904,58.9598,72600.0
2015-04-01 14:50:00,76.41,76.42,76.39,76.4,73100.0,58.9676,58.9753,58.9521,58.9598,73100.0
2015-04-01 14:55:00,76.4,76.4,76.3,76.31,87500.0,58.9598,58.9598,58.8827,58.8904,87500.0
2015-04-01 15:00:00,76.3,76.33,76.27,76.31,120800.0,58.8827,58.9058,58.8595,58.8904,120800.0
2015-04-01 15:05:00,76.31,76.33,76.16,76.16,163800.0,58.8904,58.9058,58.7746,58.7746,163800.0
2015-04-01 15:10:00,76.16,76.23,76.15,76.18,228100.0,58.7746,58.8286,58.7669,58.7901,228100.0
2015-04-01 15:15:00,76.19,76.22,76.12,76.13,189900.0,58.7978,58.8209,58.7438,58.7515,189900.0
2015-04-01 15:20:00,76.14,76.26,76.12,76.25,107900.0,58.7592,58.8518,58.7438,58.8441,107900.0
2015-04-01 15:25:00,76.24,76.26,76.17,76.17,121000.0,58.8364,58.8518,58.7823,58.7823,121000.0
2015-04-01 15:30:00,76.17,76.21,76.08,76.13,121600.0,58.7823,58.8132,58.7129,58.7515,121600.0
2015-04-01 15:35:00,76.14,76.25,76.12,76.15,157800.0,58.7592,58.8441,58.7438,58.7669,157800.0
2015-04-01 15:40:00,76.14,76.14,75.96,75.99,166900.0,58.7592,58.7592,58.6203,58.6434,166900.0
2015-04-01 15:45:00,76.0,76.11,75.99,76.02,309400.0,58.6511,58.736,58.6434,58.6666,309400.0
2015-04-01 15:50:00,76.02,76.13,76.0,76.06,208500.0,58.6666,58.7515,58.6511,58.6974,208500.0
2015-04-01 15:55:00,76.06,76.17,76.0,76.17,584000.0,58.6974,58.7823,58.6511,58.7823,584000.0
2015-04-02 09:30:00,76.01,76.15,75.83,75.83,115300.0,58.6589,58.7669,58.5199,58.5199,115300.0
2015-04-02 09:35:00,75.87,75.98,75.84,75.88,129100.0,58.5508,58.6357,58.5277,58.5585,129100.0
2015-04-02 09:40:00,75.88,76.09,75.83,76.09,102100.0,58.5585,58.7206,58.5199,58.7206,102100.0
2015-04-02 09:45:00,76.08,76.37,76.05,76.37,82400.0,58.7129,58.9367,58.6897,58.9367,82400.0
2015-04-02 09:50:00,76.37,76.47,76.35,76.4,77800.0,58.9367,59.0139,58.9212,58.9598,77800.0
2015-04-02 09:55:00,76.41,76.5,76.4,76.45,73600.0,58.9676,59.037,58.9598,58.9984,73600.0
2015-04-02 10:00:00,76.46,76.71,76.45,76.7,109500.0,59.0061,59.1991,58.9984,59.1914,109500.0
2015-04-02 10:05:00,76.7,76.79,76.64,76.71,47200.0,59.1914,59.2608,59.145,59.1991,47200.0
2015-04-02 10:10:00,76.73,76.78,76.65,76.72,73700.0,59.2145,59.2531,59.1528,59.2068,73700.0
2015-04-02 10:15:00,76.72,76.74,76.59,76.66,48500.0,59.2068,59.2222,59.1065,59.1605,48500.0
2015-04-02 10:20:00,76.66,76.69,76.54,76.54,48400.0,59.1605,59.1836,59.0679,59.0679,48400.0
2015-04-02 10:25:00,76.54,76.54,76.44,76.5,37200.0,59.0679,59.0679,58.9907,59.037,37200.0
2015-04-02 10:30:00,76.5,76.51,76.4,76.41,49500.0,59.037,59.0447,58.9598,58.9676,49500.0
2015-04-02 10:35:00,76.41,76.51,76.4,76.48,103900.0,58.9676,59.0447,58.9598,59.0216,103900.0
2015-04-02 10:40:00,76.48,76.55,76.47,76.5,90800.0,59.0216,59.0756,59.0139,59.037,90800.0
2015-04-02 10:45:00,76.5,76.53,76.45,76.45,55600.0,59.037,59.0602,58.9984,58.9984,55600.0
2015-04-02 10:50:00,76.45,76.47,76.38,76.44,56400.0,58.9984,59.0139,58.9444,58.9907,56400.0
2015-04-02 10:55:00,76.45,76.5,76.44,76.5,26800.0,58.9984,59.037,58.9907,59.037,26800.0
2015-04-02 11:00:00,76.49,76.53,76.45,76.52,27900.0,59.0293,59.0602,58.9984,59.0524,27900.0
2015-04-02 11:05:00,76.52,76.56,76.48,76.54,32200.0,59.0524,59.0833,59.0216,59.0679,32200.0
2015-04-02 11:10:00,76.54,76.55,76.49,76.5,30000.0,59.0679,59.0756,59.0293,59.037,30000.0
2015-04-02 11:15:00,76.51,76.57,76.46,76.5,74900.0,59.0447,59.091,59.0061,59.037,74900.0
2015-04-02 11:20:00,76.5,76.59,76.5,76.59,16600.0,59.037,59.1065,59.037,59.1065,16600.0
2015-04-02 11:25:00,76.59,76.63,76.55,76.56,38400.0,59.1065,59.1373,59.0756,59.0833,38400.0
2015-04-02 11:30:00,76.55,76.63,76.54,76.59,31800.0,59.0756,59.1373,59.0679,59.1065,31800.0
2015-04-02 11:35:00,76.6,76.63,76.56,76.56,26300.0,59.1142,59.1373,59.0833,59.0833,26300.0
2015-04-02 11:40:00,76.56,76.56,76.48,76.49,30000.0,59.0833,59.0833,59.0216,59.0293,30000.0
2015-04-02 11:45:00,76.5,76.51,76.44,76.49,36000.0,59.037,59.0447,58.9907,59.0293,36000.0
2015-04-02 11:50:00,76.49,76.54,76.47,76.49,41100.0,59.0293,59.0679,59.0139,59.0293,41100.0
2015-04-02 11:55:00,76.49,76.5,76.43,76.43,38900.0,59.0293,59.037,58.983,58.983,38900.0
2015-04-02 12:00:00,76.43,76.43,76.25,76.26,52300.0,58.983,58.983,58.8441,58.8518,52300.0
2015-04-02 12:05:00,76.27,76.27,76.18,76.2,52200.0,58.8595,58.8595,58.7901,58.8055,52200.0
2015-04-02 12:10:00,76.2,76.27,76.18,76.25,31900.0,58.8055,58.8595,58.7901,58.8441,31900.0
2015-04-02 12:15:00,76.24,76.24,76.14,76.14,61300.0,58.8364,58.8364,58.7592,58.7592,61300.0
2015-04-02 12:20:00,76.14,76.28,76.11,76.26,82900.0,58.7592,58.8672,58.736,58.8518,82900.0
2015-04-02 12:25:00,76.25,76.32,76.25,76.31,28800.0,58.8441,58.8981,58.8441,58.8904,28800.0
2015-04-02 12:30:00,76.31,76.37,76.28,76.35,30800.0,58.8904,58.9367,58.8672,58.9212,30800.0
2015-04-02 12:35:00,76.34,76.45,76.34,76.42,38400.0,58.9135,58.9984,58.9135,58.9753,38400.0
2015-04-02 12:40:00,76.45,76.53,76.44,76.52,25300.0,58.9984,59.0602,58.9907,59.0524,25300.0
2015-04-02 12:45:00,76.51,76.52,76.48,76.52,34500.0,59.0447,59.0524,59.0216,59.0524,34500.0
2015-04-02 12:50:00,76.53,76.58,76.52,76.57,31400.0,59.0602,59.0987,59.0524,59.091,31400.0
2015-04-02 12:55:00,76.56,76.56,76.47,76.48,24500.0,59.0833,59.0833,59.0139,59.0216,24500.0
2015-04-02 13:00:00,76.47,76.48,76.41,76.44,22200.0,59.0139,59.0216,58.9676,58.9907,22200.0
2015-04-02 13:05:00,76.44,76.51,76.43,76.49,45100.0,58.9907,59.0447,58.983,59.0293,45100.0
2015-04-02 13:10:00,76.49,76.53,76.49,76.51,42700.0,59.0293,59.0602,59.0293,59.0447,42700.0
2015-04-02 13:15:00,76.51,76.6,76.5,76.6,93400.0,59.0447,59.1142,59.037,59.1142,93400.0
2015-04-02 13:20:00,76.6,76.71,76.6,76.66,43400.0,59.1142,59.1991,59.1142,59.1605,43400.0
2015-04-02 13:25:00,76.66,76.7,76.65,76.67,17000.0,59.1605,59.1914,59.1528,59.1682,17000.0
2015-04-02 13:30:00,76.67,76.7,76.62,76.7,31800.0,59.1682,59.1914,59.1296,59.1914,31800.0
2015-04-02 13:35:00,76.7,76.77,76.69,76.77,56700.0,59.1914,59.2454,59.1836,59.2454,56700.0
2015-04-02 13:40:00,76.77,76.79,76.72,76.77,72400.0,59.2454,59.2608,59.2068,59.2454,72400.0
2015-04-02 13:45:00,76.78,76.84,76.77,76.83,48800.0,59.2531,59.2994,59.2454,59.2917,48800.0
2015-04-02 13:50:00,76.83,76.9,76.82,76.89,57000.0,59.2917,59.3457,59.284,59.338,57000.0
2015-04-02 13:55:00,76.89,76.92,76.85,76.89,62900.0,59.338,59.3611,59.3071,59.338,62900.0
2015-04-02 14:00:00,76.89,76.89,76.73,76.76,68500.0,59.338,59.338,59.2145,59.2377,68500.0
2015-04-02 14:05:00,76.75,76.84,76.74,76.78,30600.0,59.2299,59.2994,59.2222,59.2531,30600.0
2015-04-02 14:10:00,76.78,76.84,76.77,76.83,22500.0,59.2531,59.2994,59.2454,59.2917,22500.0
2015-04-02 14:15:00,76.84,76.92,76.81,76.88,60300.0,59.2994,59.3611,59.2762,59.3303,60300.0
2015-04-02 14:20:00,76.88,76.88,76.78,76.8,37600.0,59.3303,59.3303,59.2531,59.2685,37600.0
2015-04-02 14:25:00,76.79,76.8,76.72,76.72,27000.0,59.2608,59.2685,59.2068,59.2068,27000.0
2015-04-02 14:30:00,76.71,76.78,76.71,76.77,33100.0,59.1991,59.2531,59.1991,59.2454,33100.0
2015-04-02 14:35:00,76.78,76.86,76.78,76.86,66900.0,59.2531,59.3148,59.2531,59.3148,66900.0
2015-04-02 14:40:00,76.86,76.86,76.64,76.66,52600.0,59.3148,59.3148,59.145,59.1605,52600.0
2015-04-02 14:45:00,76.67,76.79,76.62,76.79,57100.0,59.1682,59.2608,59.1296,59.2608,57100.0
2015-04-02 14:50:00,76.78,76.82,76.77,76.82,45000.0,59.2531,59.284,59.2454,59.284,45000.0
2015-04-02 14:55:00,76.82,76.88,76.82,76.83,42900.0,59.284,59.3303,59.284,59.2917,42900.0
2015-04-02 15:00:00,76.83,76.93,76.81,76.91,39900.0,59.2917,59.3688,59.2762,59.3534,39900.0
2015-04-02 15:05:00,76.92,76.93,76.85,76.91,49200.0,59.3611,59.3688,59.3071,59.3534,49200.0
2015-04-02 15:10:00,76.91,76.92,76.82,76.85,53800.0,59.3534,59.3611,59.284,59.3071,53800.0
2015-04-02 15:15:00,76.85,76.87,76.81,76.84,42400.0,59.3071,59.3225,59.2762,59.2994,42400.0
2015-04-02 15:20:00,76.84,76.86,76.82,76.86,35600.0,59.2994,59.3148,59.284,59.3148,35600.0
2015-04-02 15:25:00,76.86,76.95,76.86,76.95,68400.0,59.3148,59.3843,59.3148,59.3843,68400.0
2015-04-02 15:30:00,76.95,76.96,76.89,76.93,79200.0,59.3843,59.392,59.338,59.3688,79200.0
2015-04-02 15:35:00,76.93,77.04,76.93,77.01,91200.0,59.3688,59.4537,59.3688,59.4306,91200.0
2015-04-02 15:40:00,77.01,77.01,76.95,77.01,65800.0,59.4306,59.4306,59.3843,59.4306,65800.0
2015-04-02 15:45:00,77.01,77.12,77.0,77.06,147900.0,59.4306,59.5155,59.4229,59.4692,147900.0
2015-04-02 15:50:00,77.05,77.07,76.97,76.98,79400.0,59.4615,59.4769,59.3997,59.4074,79400.0
2015-04-02 15:55:00,76.98,77.02,76.87,76.87,193800.0,59.4074,59.4383,59.3225,59.3225,193800.0
2015-04-06 09:30:00,76.31,76.58,76.27,76.34,114200.0,58.8904,59.0987,58.8595,58.9135,114200.0
2015-04-06 09:35:00,76.37,76.67,76.35,76.61,55400.0,58.9367,59.1682,58.9212,59.1219,55400.0
2015-04-06 09:40:00,76.63,76.8,76.63,76.7,84500.0,59.1373,59.2685,59.1373,59.1914,84500.0
2015-04-06 09:45:00,76.7,76.86,76.7,76.74,97900.0,59.1914,59.3148,59.1914,59.2222,97900.0
2015-04-06 09:50:00,76.72,76.77,76.57,76.58,39700.0,59.2068,59.2454,59.091,59.0987,39700.0
2015-04-06 09:55:00,76.58,76.67,76.57,76.58,42200.0,59.0987,59.1682,59.091,59.0987,42200.0
2015-04-06 10:00:00,76.59,76.67,76.51,76.53,36900.0,59.1065,59.1682,59.0447,59.0602,36900.0
2015-04-06 10:05:00,76.56,76.67,76.51,76.62,65900.0,59.0833,59.1682,59.0447,59.1296,65900.0
2015-04-06 10:10:00,76.62,76.75,76.6,76.74,45500.0,59.1296,59.2299,59.1142,59.2222,45500.0
2015-04-06 10:15:00,76.75,76.84,76.74,76.83,57300.0,59.2299,59.2994,59.2222,59.2917,57300.0
2015-04-06 10:20:00,76.83,76.96,76.82,76.9,70900.0,59.2917,59.392,59.284,59.3457,70900.0
2015-04-06 10:25:00,76.9,77.01,76.87,76.95,65700.0,59.3457,59.4306,59.3225,59.3843,65700.0
2015-04-06 10:30:00,76.96,77.09,76.96,77.01,31200.0,59.392,59.4923,59.392,59.4306,31200.0
2015-04-06 10:35:00,77.02,77.11,76.99,77.0,21600.0,59.4383,59.5078,59.4152,59.4229,21600.0
2015-04-06 10:40:00,77.01,77.01,76.93,76.98,25200.0,59.4306,59.4306,59.3688,59.4074,25200.0
2015-04-06 10:45:00,76.98,77.01,76.93,76.96,30100.0,59.4074,59.4306,59.3688,59.392,30100.0
2015-04-06 10:50:00,76.97,77.05,76.96,77.03,29600.0,59.3997,59.4615,59.392,59.446,29600.0
2015-04-06 10:55:00,77.02,77.05,77.0,77.02,24300.0,59.4383,59.4615,59.4229,59.4383,24300.0
2015-04-06 11:00:00,77.03,77.14,77.03,77.09,36900.0,59.446,59.5309,59.446,59.4923,36900.0
2015-04-06 11:05:00,77.1,77.24,77.07,77.18,45900.0,59.5,59.6081,59.4769,59.5618,45900.0
2015-04-06 11:10:00,77.19,77.21,77.08,77.13,22500.0,59.5695,59.5849,59.4846,59.5232,22500.0
2015-04-06 11:15:00,77.13,77.18,77.06,77.17,24300.0,59.5232,59.5618,59.4692,59.5541,24300.0
2015-04-06 11:20:00,77.15,77.21,77.14,77.17,38600.0,59.5386,59.5849,59.5309,59.5541,38600.0
2015-04-06 11:25:00,77.17,77.17,77.09,77.12,45400.0,59.5541,59.5541,59.4923,59.5155,45400.0
2015-04-06 11:30:00,77.13,77.14,77.07,77.09,36300.0,59.5232,59.5309,59.4769,59.4923,36300.0
2015-04-06 11:35:00,77.09,77.15,77.06,77.11,35700.0,59.4923,59.5386,59.4692,59.5078,35700.0
2015-04-06 11:40:00,77.12,77.16,77.08,77.11,48100.0,59.5155,59.5463,59.4846,59.5078,48100.0
2015-04-06 11:45:00,77.11,77.17,77.07,77.1,29900.0,59.5078,59.5541,59.4769,59.5,29900.0
2015-04-06 11:50:00,77.12,77.13,77.04,77.04,20900.0,59.5155,59.5232,59.4537,59.4537,20900.0
2015-04-06 11:55:00,77.04,77.11,77.01,77.07,28600.0,59.4537,59.5078,59.4306,59.4769,28600.0
2015-04-06 12:00:00,77.08,77.15,77.08,77.12,38600.0,59.4846,59.5386,59.4846,59.5155,38600.0
2015-04-06 12:05:00,77.11,77.16,77.11,77.15,33200.0,59.5078,59.5463,59.5078,59.5386,33200.0
2015-04-06 12:10:00,77.14,77.17,77.1,77.13,31400.0,59.5309,59.5541,59.5,59.5232,31400.0
2015-04-06 12:15:00,77.14,77.14,77.09,77.13,26800.0,59.5309,59.5309,59.4923,59.5232,26800.0
2015-04-06 12:20:00,77.13,77.18,77.1,77.18,52300.0,59.5232,59.5618,59.5,59.5618,52300.0
2015-04-06 12:25:00,77.17,77.21,77.11,77.21,78300.0,59.5541,59.5849,59.5078,59.5849,78300.0
2015-04-06 12:30:00,77.21,77.24,77.2,77.21,34200.0,59.5849,59.6081,59.5772,59.5849,34200.0
2015-04-06 12:35:00,77.21,77.21,77.15,77.18,21400.0,59.5849,59.5849,59.5386,59.5618,21400.0
2015-04-06 12:40:00,77.17,77.22,77.17,77.2,37000.0,59.5541,59.5926,59.5541,59.5772,37000.0
2015-04-06 12:45:00,77.19,77.27,77.19,77.27,36900.0,59.5695,59.6312,59.5695,59.6312,36900.0
2015-04-06 12:50:00,77.27,77.37,77.26,77.37,28100.0,59.6312,59.7084,59.6235,59.7084,28100.0
2015-04-06 12:55:00,77.37,77.44,77.36,77.41,25000.0,59.7084,59.7624,59.7007,59.7393,25000.0
2015-04-06 13:00:00,77.42,77.46,77.41,77.42,24500.0,59.747,59.7779,59.7393,59.747,24500.0
2015-04-06 13:05:00,77.42,77.45,77.4,77.42,13100.0,59.747,59.7701,59.7316,59.747,13100.0
2015-04-06 13:10:00,77.4,77.42,77.35,77.37,13300.0,59.7316,59.747,59.693,59.7084,13300.0
2015-04-06 13:15:00,77.37,77.4,77.34,77.38,24400.0,59.7084,59.7316,59.6853,59.7161,24400.0
2015-04-06 13:20:00,77.4,77.4,77.37,77.38,23000.0,59.7316,59.7316,59.7084,59.7161,23000.0
2015-04-06 13:25:00,77.39,77.39,77.35,77.36,16200.0,59.7238,59.7238,59.693,59.7007,16200.0
2015-04-06 13:30:00,77.37,77.4,77.36,77.37,34500.0,59.7084,59.7316,59.7007,59.7084,34500.0
2015-04-06 13:35:00,77.37,77.38,77.32,77.34,13000.0,59.7084,59.7161,59.6698,59.6853,13000.0
2015-04-06 13:40:00,77.34,77.38,77.32,77.34,12400.0,59.6853,59.7161,59.6698,59.6853,12400.0
2015-04-06 13:45:00,77.34,77.37,77.28,77.3,30900.0,59.6853,59.7084,59.639,59.6544,30900.0
2015-04-06 13:50:00,77.29,77.35,77.29,77.33,24400.0,59.6467,59.693,59.6467,59.6775,24400.0
2015-04-06 13:55:00,77.34,77.35,77.28,77.3,19000.0,59.6853,59.693,59.639,59.6544,19000.0
2015-04-06 14:00:00,77.3,77.32,77.28,77.29,10600.0,59.6544,59.6698,59.639,59.6467,10600.0
2015-04-06 14:05:00,77.29,77.31,77.21,77.21,42700.0,59.6467,59.6621,59.5849,59.5849,42700.0
2015-04-06 14:10:00,77.22,77.23,77.2,77.23,27200.0,59.5926,59.6004,59.5772,59.6004,27200.0
2015-04-06 14:15:00,77.23,77.31,77.21,77.3,16900.0,59.6004,59.6621,59.5849,59.6544,16900.0
2015-04-06 14:20:00,77.29,77.31,77.24,77.24,15900.0,59.6467,59.6621,59.6081,59.6081,15900.0
2015-04-06 14:25:00,77.24,77.27,77.21,77.22,45800.0,59.6081,59.6312,59.5849,59.5926,45800.0
2015-04-06 14:30:00,77.22,77.32,77.22,77.31,39900.0,59.5926,59.6698,59.5926,59.6621,39900.0
2015-04-06 14:35:00,77.31,77.34,77.28,77.33,39600.0,59.6621,59.6853,59.639,59.6775,39600.0
2015-04-06 14:40:00,77.33,77.36,77.31,77.35,41300.0,59.6775,59.7007,59.6621,59.693,41300.0
2015-04-06 14:45:00,77.34,77.37,77.33,77.36,35800.0,59.6853,59.7084,59.6775,59.7007,35800.0
2015-04-06 14:50:00,77.36,77.38,77.33,77.34,42100.0,59.7007,59.7161,59.6775,59.6853,42100.0
2015-04-06 14:55:00,77.36,77.37,77.33,77.35,26200.0,59.7007,59.7084,59.6775,59.693,26200.0
2015-04-06 15:00:00,77.35,77.38,77.32,77.37,39400.0,59.693,59.7161,59.6698,59.7084,39400.0
2015-04-06 15:05:00,77.36,77.38,77.31,77.34,57400.0,59.7007,59.7161,59.6621,59.6853,57400.0
2015-04-06 15:10:00,77.34,77.34,77.3,77.31,45400.0,59.6853,59.6853,59.6544,59.6621,45400.0
2015-04-06 15:15:00,77.32,77.33,77.28,77.29,52200.0,59.6698,59.6775,59.639,59.6467,52200.0
2015-04-06 15:20:00,77.29,77.36,77.28,77.35,61000.0,59.6467,59.7007,59.639,59.693,61000.0
2015-04-06 15:25:00,77.35,77.37,77.34,77.35,42500.0,59.693,59.7084,59.6853,59.693,42500.0
2015-04-06 15:30:00,77.35,77.38,77.34,77.36,59300.0,59.693,59.7161,59.6853,59.7007,59300.0
2015-04-06 15:35:00,77.35,77.38,77.33,77.35,58500.0,59.693,59.7161,59.6775,59.693,58500.0
2015-04-06 15:40:00,77.36,77.41,77.33,77.41,136900.0,59.7007,59.7393,59.6775,59.7393,136900.0
2015-04-06 15:45:00,77.4,77.43,77.35,77.42,166300.0,59.7316,59.7547,59.693,59.747,166300.0
2015-04-06 15:50:00,77.42,77.47,77.41,77.46,180600.0,59.747,59.7856,59.7393,59.7779,180600.0
2015-04-06 15:55:00,77.46,77.55,77.35,77.38,285200.0,59.7779,59.8473,59.693,59.7161,285200.0
2015-04-07 09:30:00,77.57,77.59,77.23,77.38,98400.0,59.8628,59.8782,59.6004,59.7161,98400.0
2015-04-07 09:35:00,77.38,77.59,77.35,77.42,42000.0,59.7161,59.8782,59.693,59.747,42000.0
2015-04-07 09:40:00,77.42,77.45,77.34,77.41,38600.0,59.747,59.7701,59.6853,59.7393,38600.0
2015-04-07 09:45:00,77.39,77.58,77.39,77.46,34900.0,59.7238,59.8705,59.7238,59.7779,34900.0
2015-04-07 09:50:00,77.45,77.51,77.41,77.48,41400.0,59.7701,59.8164,59.7393,59.7933,41400.0
2015-04-07 09:55:00,77.46,77.5,77.3,77.32,25500.0,59.7779,59.8087,59.6544,59.6698,25500.0
2015-04-07 10:00:00,77.34,77.42,77.24,77.28,32700.0,59.6853,59.747,59.6081,59.639,32700.0
2015-04-07 10:05:00,77.27,77.32,77.22,77.24,32000.0,59.6312,59.6698,59.5926,59.6081,32000.0
2015-04-07 10:10:00,77.24,77.33,77.18,77.29,41000.0,59.6081,59.6775,59.5618,59.6467,41000.0
2015-04-07 10:15:00,77.3,77.35,77.25,77.32,43000.0,59.6544,59.693,59.6158,59.6698,43000.0
2015-04-07 10:20:00,77.31,77.43,77.29,77.39,29100.0,59.6621,59.7547,59.6467,59.7238,29100.0
2015-04-07 10:25:00,77.39,77.45,77.35,77.4,24900.0,59.7238,59.7701,59.693,59.7316,24900.0
2015-04-07 10:30:00,77.4,77.51,77.4,77.48,21200.0,59.7316,59.8164,59.7316,59.7933,21200.0
2015-04-07 10:35:00,77.49,77.56,77.49,77.51,19400.0,59.801,59.855,59.801,59.8164,19400.0
2015-04-07 10:40:00,77.51,77.55,77.43,77.53,35100.0,59.8164,59.8473,59.7547,59.8319,35100.0
2015-04-07 10:45:00,77.53,77.6,77.5,77.5,16500.0,59.8319,59.8859,59.8087,59.8087,16500.0
2015-04-07 10:50:00,77.48,77.52,77.47,77.49,15100.0,59.7933,59.8242,59.7856,59.801,15100.0
2015-04-07 10:55:00,77.49,77.5,77.44,77.48,12200.0,59.801,59.8087,59.7624,59.7933,12200.0
2015-04-07 11:00:00,77.48,77.49,77.42,77.46,25200.0,59.7933,59.801,59.747,59.7779,25200.0
2015-04-07 11:05:00,77.47,77.52,77.44,77.52,20600.0,59.7856,59.8242,59.7624,59.8242,20600.0
2015-04-07 11:10:00,77.51,77.56,77.48,77.52,31400.0,59.8164,59.855,59.7933,59.8242,31400.0
2015-04-07 11:15:00,77.52,77.52,77.33,77.35,16900.0,59.8242,59.8242,59.6775,59.693,16900.0
2015-04-07 11:20:00,77.36,77.43,77.33,77.39,26100.0,59.7007,59.7547,59.6775,59.7238,26100.0
2015-04-07 11:25:00,77.38,77.41,77.32,77.33,21700.0,59.7161,59.7393,59.6698,59.6775,21700.0
2015-04-07 11:30:00,77.34,77.47,77.33,77.44,26700.0,59.6853,59.7856,59.6775,59.7624,26700.0
2015-04-07 11:35:00,77.43,77.45,77.37,77.37,20300.0,59.7547,59.7701,59.7084,59.7084,20300.0
2015-04-07 11:40:00,77.38,77.44,77.37,77.43,20200.0,59.7161,59.7624,59.7084,59.7547,20200.0
2015-04-07 11:45:00,77.43,77.45,77.4,77.41,22400.0,59.7547,59.7701,59.7316,59.7393,22400.0
2015-04-07 11:50:00,77.42,77.47,77.4,77.46,24200.0,59.747,59.7856,59.7316,59.7779,24200.0
2015-04-07 11:55:00,77.46,77.51,77.42,77.48,46800.0,59.7779,59.8164,59.747,59.7933,46800.0
2015-04-07 12:00:00,77.48,77.48,77.42,77.44,30700.0,59.7933,59.7933,59.747,59.7624,30700.0
2015-04-07 12:05:00,77.45,77.47,77.41,77.42,42400.0,59.7701,59.7856,59.7393,59.747,42400.0
2015-04-07 12:10:00,77.41,77.44,77.39,77.41,21800.0,59.7393,59.7624,59.7238,59.7393,21800.0
2015-04-07 12:15:00,77.43,77.45,77.4,77.41,16300.0,59.7547,59.7701,59.7316,59.7393,16300.0
2015-04-07 12:20:00,77.42,77.51,77.41,77.51,22700.0,59.747,59.8164,59.7393,59.8164,22700.0
2015-04-07 12:25:00,77.51,77.55,77.49,77.5,37100.0,59.8164,59.8473,59.801,59.8087,37100.0
2015-04-07 12:30:00,77.5,77.54,77.5,77.53,25800.0,59.8087,59.8396,59.8087,59.8319,25800.0
2015-04-07 12:35:00,77.54,77.58,77.52,77.57,27900.0,59.8396,59.8705,59.8242,59.8628,27900.0
2015-04-07 12:40:00,77.56,77.59,77.53,77.56,53100.0,59.855,59.8782,59.8319,59.855,53100.0
2015-04-07 12:45:00,77.56,77.57,77.53,77.56,56700.0,59.855,59.8628,59.8319,59.855,56700.0
2015-04-07 12:50:00,77.56,77.62,77.56,77.61,29700.0,59.855,59.9013,59.855,59.8936,29700.0
2015-04-07 12:55:00,77.6,77.61,77.59,77.6,27600.0,59.8859,59.8936,59.8782,59.8859,27600.0
2015-04-07 13:00:00,77.6,77.68,77.59,77.68,40900.0,59.8859,59.9476,59.8782,59.9476,40900.0
2015-04-07 13:05:00,77.67,77.77,77.67,77.75,53800.0,59.9399,60.0171,59.9399,60.0017,53800.0
2015-04-07 13:10:00,77.75,77.78,77.73,77.75,33500.0,60.0017,60.0248,59.9862,60.0017,33500.0
2015-04-07 13:15:00,77.75,77.77,77.74,77.77,34600.0,60.0017,60.0171,59.9939,60.0171,34600.0
2015-04-07 13:20:00,77.76,77.77,77.74,77.75,31200.0,60.0094,60.0171,59.9939,60.0017,31200.0
2015-04-07 13:25:00,77.76,77.77,77.74,77.76,23800.0,60.0094,60.0171,59.9939,60.0094,23800.0
2015-04-07 13:30:00,77.75,77.76,77.69,77.69,52900.0,60.0017,60.0094,59.9554,59.9554,52900.0
2015-04-07 13:35:00,77.69,77.69,77.6,77.6,22100.0,59.9554,59.9554,59.8859,59.8859,22100.0
2015-04-07 13:40:00,77.61,77.64,77.59,77.6,27800.0,59.8936,59.9168,59.8782,59.8859,27800.0
2015-04-07 13:45:00,77.6,77.61,77.52,77.52,17900.0,59.8859,59.8936,59.8242,59.8242,17900.0
2015-04-07 13:50:00,77.53,77.53,77.46,77.48,30200.0,59.8319,59.8319,59.7779,59.7933,30200.0
2015-04-07 13:55:00,77.48,77.55,77.47,77.51,37500.0,59.7933,59.8473,59.7856,59.8164,37500.0
2015-04-07 14:00:00,77.51,77.52,77.5,77.51,23100.0,59.8164,59.8242,59.8087,59.8164,23100.0
2015-04-07 14:05:00,77.51,77.56,77.51,77.54,15300.0,59.8164,59.855,59.8164,59.8396,15300.0
2015-04-07 14:10:00,77.54,77.54,77.49,77.5,15700.0,59.8396,59.8396,59.801,59.8087,15700.0
2015-04-07 14:15:00,77.5,77.55,77.49,77.55,28600.0,59.8087,59.8473,59.801,59.8473,28600.0
2015-04-07 14:20:00,77.54,77.55,77.5,77.52,22200.0,59.8396,59.8473,59.8087,59.8242,22200.0
2015-04-07 14:25:00,77.52,77.57,77.52,77.56,25600.0,59.8242,59.8628,59.8242,59.855,25600.0
2015-04-07 14:30:00,77.56,77.57,77.54,77.55,28200.0,59.855,59.8628,59.8396,59.8473,28200.0
2015-04-07 14:35:00,77.56,77.57,77.5,77.51,34700.0,59.855,59.8628,59.8087,59.8164,34700.0
2015-04-07 14:40:00,77.51,77.52,77.47,77.47,17900.0,59.8164,59.8242,59.7856,59.7856,17900.0
2015-04-07 14:45:00,77.47,77.53,77.42,77.52,43000.0,59.7856,59.8319,59.747,59.8242,43000.0
2015-04-07 14:50:00,77.53,77.53,77.48,77.52,71700.0,59.8319,59.8319,59.7933,59.8242,71700.0
2015-04-07 14:55:00,77.53,77.53,77.47,77.47,41900.0,59.8319,59.8319,59.7856,59.7856,41900.0
2015-04-07 15:00:00,77.48,77.49,77.46,77.48,30400.0,59.7933,59.801,59.7779,59.7933,30400.0
2015-04-07 15:05:00,77.48,77.49,77.47,77.47,29100.0,59.7933,59.801,59.7856,59.7856,29100.0
2015-04-07 15:10:00,77.47,77.49,77.42,77.42,38700.0,59.7856,59.801,59.747,59.747,38700.0
2015-04-07 15:15:00,77.41,77.43,77.38,77.39,27400.0,59.7393,59.7547,59.7161,59.7238,27400.0
2015-04-07 15:20:00,77.39,77.41,77.36,77.4,104200.0,59.7238,59.7393,59.7007,59.7316,104200.0
2015-04-07 15:25:00,77.4,77.44,77.39,77.41,39900.0,59.7316,59.7624,59.7238,59.7393,39900.0
2015-04-07 15:30:00,77.41,77.42,77.35,77.36,33200.0,59.7393,59.747,59.693,59.7007,33200.0
2015-04-07 15:35:00,77.36,77.37,77.3,77.3,132800.0,59.7007,59.7084,59.6544,59.6544,132800.0
2015-04-07 15:40:00,77.3,77.31,77.22,77.3,73100.0,59.6544,59.6621,59.5926,59.6544,73100.0
2015-04-07 15:45:00,77.3,77.37,77.25,77.35,170800.0,59.6544,59.7084,59.6158,59.693,170800.0
2015-04-07 15:50:00,77.35,77.36,77.23,77.25,109000.0,59.693,59.7007,59.6004,59.6158,109000.0
2015-04-07 15:55:00,77.25,77.25,77.15,77.15,150000.0,59.6158,59.6158,59.5386,59.5386,150000.0
2015-04-08 09:30:00,77.36,77.36,77.08,77.24,78400.0,59.7007,59.7007,59.4846,59.6081,78400.0
2015-04-08 09:35:00,77.25,77.37,77.08,77.14,138100.0,59.6158,59.7084,59.4846,59.5309,138100.0
2015-04-08 09:40:00,77.15,77.45,77.13,77.41,66200.0,59.5386,59.7701,59.5232,59.7393,66200.0
2015-04-08 09:45:00,77.42,77.44,77.29,77.35,37700.0,59.747,59.7624,59.6467,59.693,37700.0
2015-04-08 09:50:00,77.35,77.36,77.14,77.21,38400.0,59.693,59.7007,59.5309,59.5849,38400.0
2015-04-08 09:55:00,77.24,77.26,77.17,77.24,41000.0,59.6081,59.6235,59.5541,59.6081,41000.0
2015-04-08 10:00:00,77.25,77.31,77.19,77.19,31500.0,59.6158,59.6621,59.5695,59.5695,31500.0
2015-04-08 10:05:00,77.2,77.26,77.15,77.15,33200.0,59.5772,59.6235,59.5386,59.5386,33200.0
2015-04-08 10:10:00,77.13,77.16,77.07,77.09,41600.0,59.5232,59.5463,59.4769,59.4923,41600.0
2015-04-08 10:15:00,77.09,77.1,77.01,77.06,23500.0,59.4923,59.5,59.4306,59.4692,23500.0
2015-04-08 10:20:00,77.07,77.13,77.06,77.11,40100.0,59.4769,59.5232,59.4692,59.5078,40100.0
2015-04-08 10:25:00,77.11,77.17,77.11,77.17,52100.0,59.5078,59.5541,59.5078,59.5541,52100.0
2015-04-08 10:30:00,77.18,77.18,77.09,77.1,36700.0,59.5618,59.5618,59.4923,59.5,36700.0
2015-04-08 10:35:00,77.1,77.14,77.03,77.07,134900.0,59.5,59.5309,59.446,59.4769,134900.0
2015-04-08 10:40:00,77.07,77.07,76.83,76.86,47300.0,59.4769,59.4769,59.2917,59.3148,47300.0
2015-04-08 10:45:00,76.86,76.9,76.79,76.9,40100.0,59.3148,59.3457,59.2608,59.3457,40100.0
2015-04-08 10:50:00,76.9,76.99,76.89,76.89,24600.0,59.3457,59.4152,59.338,59.338,24600.0
2015-04-08 10:55:00,76.9,76.9,76.82,76.82,26400.0,59.3457,59.3457,59.284,59.284,26400.0
2015-04-08 11:00:00,76.82,76.93,76.77,76.9,25300.0,59.284,59.3688,59.2454,59.3457,25300.0
2015-04-08 11:05:00,76.91,76.92,76.88,76.89,33300.0,59.3534,59.3611,59.3303,59.338,33300.0
2015-04-08 11:10:00,76.89,76.97,76.89,76.95,27100.0,59.338,59.3997,59.338,59.3843,27100.0
2015-04-08 11:15:00,76.95,77.11,76.95,77.06,29300.0,59.3843,59.5078,59.3843,59.4692,29300.0
2015-04-08 11:20:00,77.06,77.06,76.95,76.95,30600.0,59.4692,59.4692,59.3843,59.3843,30600.0
2015-04-08 11:25:00,76.94,77.04,76.89,77.04,41900.0,59.3766,59.4537,59.338,59.4537,41900.0
2015-04-08 11:30:00,77.04,77.13,77.04,77.12,56600.0,59.4537,59.5232,59.4537,59.5155,56600.0
2015-04-08 11:35:00,77.13,77.23,77.11,77.17,52700.0,59.5232,59.6004,59.5078,59.5541,52700.0
2015-04-08 11:40:00,77.17,77.27,77.14,77.2,63900.0,59.5541,59.6312,59.5309,59.5772,63900.0
2015-04-08 11:45:00,77.21,77.21,77.17,77.18,31600.0,59.5849,59.5849,59.5541,59.5618,31600.0
2015-04-08 11:50:00,77.19,77.23,77.17,77.2,41700.0,59.5695,59.6004,59.5541,59.5772,41700.0
2015-04-08 11:55:00,77.2,77.2,77.1,77.11,38800.0,59.5772,59.5772,59.5,59.5078,38800.0
2015-04-08 12:00:00,77.11,77.12,77.02,77.02,46800.0,59.5078,59.5155,59.4383,59.4383,46800.0
2015-04-08 12:05:00,77.02,77.02,76.95,76.95,59400.0,59.4383,59.4383,59.3843,59.3843,59400.0
2015-04-08 12:10:00,76.96,76.96,76.93,76.94,49900.0,59.392,59.392,59.3688,59.3766,49900.0
2015-04-08 12:15:00,76.93,77.02,76.91,77.02,54800.0,59.3688,59.4383,59.3534,59.4383,54800.0
2015-04-08 12:20:00,77.02,77.1,77.01,77.05,109900.0,59.4383,59.5,59.4306,59.4615,109900.0
2015-04-08 12:25:00,77.05,77.08,76.97,76.98,80600.0,59.4615,59.4846,59.3997,59.4074,80600.0
2015-04-08 12:30:00,76.97,76.98,76.94,76.96,49300.0,59.3997,59.4074,59.3766,59.392,49300.0
2015-04-08 12:35:00,76.96,76.99,76.91,76.92,127800.0,59.392,59.4152,59.3534,59.3611,127800.0
2015-04-08 12:40:00,76.92,76.93,76.85,76.85,44000.0,59.3611,59.3688,59.3071,59.3071,44000.0
2015-04-08 12:45:00,76.85,76.92,76.84,76.91,111600.0,59.3071,59.3611,59.2994,59.3534,111600.0
2015-04-08 12:50:00,76.91,77.01,76.9,76.95,69500.0,59.3534,59.4306,59.3457,59.3843,69500.0
2015-04-08 12:55:00,76.95,76.95,76.84,76.85,68400.0,59.3843,59.3843,59.2994,59.3071,68400.0
2015-04-08 13:00:00,76.86,76.91,76.85,76.88,32300.0,59.3148,59.3534,59.3071,59.3303,32300.0
2015-04-08 13:05:00,76.88,76.95,76.88,76.89,37400.0,59.3303,59.3843,59.3303,59.338,37400.0
2015-04-08 13:10:00,76.9,76.92,76.83,76.84,27500.0,59.3457,59.3611,59.2917,59.2994,27500.0
2015-04-08 13:15:00,76.83,76.84,76.72,76.75,83000.0,59.2917,59.2994,59.2068,59.2299,83000.0
2015-04-08 13:20:00,76.76,76.77,76.74,76.76,31300.0,59.2377,59.2454,59.2222,59.2377,31300.0
2015-04-08 13:25:00,76.76,76.82,76.74,76.78,27500.0,59.2377,59.284,59.2222,59.2531,27500.0
2015-04-08 13:30:00,76.77,76.77,76.73,76.74,45500.0,59.2454,59.2454,59.2145,59.2222,45500.0
2015-04-08 13:35:00,76.73,76.76,76.67,76.69,42700.0,59.2145,59.2377,59.1682,59.1836,42700.0
2015-04-08 13:40:00,76.69,76.72,76.67,76.69,23200.0,59.1836,59.2068,59.1682,59.1836,23200.0
2015-04-08 13:45:00,76.7,76.7,76.64,76.67,45300.0,59.1914,59.1914,59.145,59.1682,45300.0
2015-04-08 13:50:00,76.67,76.69,76.65,76.68,52500.0,59.1682,59.1836,59.1528,59.1759,52500.0
2015-04-08 13:55:00,76.67,76.67,76.62,76.63,22200.0,59.1682,59.1682,59.1296,59.1373,22200.0
2015-04-08 14:00:00,76.63,76.66,76.47,76.52,91000.0,59.1373,59.1605,59.0139,59.0524,91000.0
2015-04-08 14:05:00,76.52,76.58,76.32,76.33,61800.0,59.0524,59.0987,58.8981,58.9058,61800.0
2015-04-08 14:10:00,76.32,76.58,76.3,76.56,124300.0,58.8981,59.0987,58.8827,59.0833,124300.0
2015-04-08 14:15:00,76.56,76.7,76.56,76.6,69400.0,59.0833,59.1914,59.0833,59.1142,69400.0
2015-04-08 14:20:00,76.61,76.71,76.56,76.56,80900.0,59.1219,59.1991,59.0833,59.0833,80900.0
2015-04-08 14:25:00,76.57,76.61,76.55,76.6,38600.0,59.091,59.1219,59.0756,59.1142,38600.0
2015-04-08 14:30:00,76.61,76.61,76.5,76.58,50000.0,59.1219,59.1219,59.037,59.0987,50000.0
2015-04-08 14:35:00,76.59,76.61,76.51,76.54,64100.0,59.1065,59.1219,59.0447,59.0679,64100.0
2015-04-08 14:40:00,76.54,76.54,76.4,76.46,64300.0,59.0679,59.0679,58.9598,59.0061,64300.0
2015-04-08 14:45:00,76.46,76.54,76.44,76.53,81500.0,59.0061,59.0679,58.9907,59.0602,81500.0
2015-04-08 14:50:00,76.53,76.61,76.42,76.42,89000.0,59.0602,59.1219,58.9753,58.9753,89000.0
2015-04-08 14:55:00,76.41,76.47,76.38,76.47,47100.0,58.9676,59.0139,58.9444,59.0139,47100.0
2015-04-08 15:00:00,76.47,76.55,76.45,76.55,138200.0,59.0139,59.0756,58.9984,59.0756,138200.0
2015-04-08 15:05:00,76.55,76.55,76.49,76.5,72800.0,59.0756,59.0756,59.0293,59.037,72800.0
2015-04-08 15:10:00,76.51,76.56,76.39,76.41,124800.0,59.0447,59.0833,58.9521,58.9676,124800.0
2015-04-08 15:15:00,76.41,76.45,76.36,76.43,88100.0,58.9676,58.9984,58.929,58.983,88100.0
2015-04-08 15:20:00,76.43,76.45,76.34,76.41,76200.0,58.983,58.9984,58.9135,58.9676,76200.0
2015-04-08 15:25:00,76.41,76.47,76.37,76.37,87500.0,58.9676,59.0139,58.9367,58.9367,87500.0
2015-04-08 15:30:00,76.38,76.42,76.32,76.35,103500.0,58.9444,58.9753,58.8981,58.9212,103500.0
2015-04-08 15:35:00,76.35,76.38,76.33,76.34,118700.0,58.9212,58.9444,58.9058,58.9135,118700.0
2015-04-08 15:40:00,76.34,76.45,76.31,76.35,181300.0,58.9135,58.9984,58.8904,58.9212,181300.0
2015-04-08 15:45:00,76.35,76.39,76.3,76.31,222800.0,58.9212,58.9521,58.8827,58.8904,222800.0
2015-04-08 15:50:00,76.32,76.39,76.3,76.37,197900.0,58.8981,58.9521,58.8827,58.9367,197900.0
2015-04-08 15:55:00,76.36,76.4,76.3,76.4,328600.0,58.929,58.9598,58.8827,58.9598,328600.0
2015-04-09 09:30:00,76.34,76.54,76.2,76.37,243900.0,58.9135,59.0679,58.8055,58.9367,243900.0
2015-04-09 09:35:00,76.43,76.69,76.4,76.6,120000.0,58.983,59.1836,58.9598,59.1142,120000.0
2015-04-09 09:40:00,76.6,76.66,76.52,76.52,75400.0,59.1142,59.1605,59.0524,59.0524,75400.0
2015-04-09 09:45:00,76.52,76.57,76.48,76.5,85500.0,59.0524,59.091,59.0216,59.037,85500.0
2015-04-09 09:50:00,76.5,76.5,76.41,76.48,79000.0,59.037,59.037,58.9676,59.0216,79000.0
2015-04-09 09:55:00,76.49,76.65,76.44,76.62,49500.0,59.0293,59.1528,58.9907,59.1296,49500.0
2015-04-09 10:00:00,76.63,76.75,76.63,76.68,56100.0,59.1373,59.2299,59.1373,59.1759,56100.0
2015-04-09 10:05:00,76.67,76.68,76.59,76.62,87000.0,59.1682,59.1759,59.1065,59.1296,87000.0
2015-04-09 10:10:00,76.61,76.61,76.51,76.57,64600.0,59.1219,59.1219,59.0447,59.091,64600.0
2015-04-09 10:15:00,76.58,76.59,76.3,76.34,102500.0,59.0987,59.1065,58.8827,58.9135,102500.0
2015-04-09 10:20:00,76.34,76.45,76.33,76.33,91900.0,58.9135,58.9984,58.9058,58.9058,91900.0
2015-04-09 10:25:00,76.33,76.41,76.31,76.39,105600.0,58.9058,58.9676,58.8904,58.9521,105600.0
2015-04-09 10:30:00,76.4,76.41,76.25,76.28,122100.0,58.9598,58.9676,58.8441,58.8672,122100.0
2015-04-09 10:35:00,76.29,76.31,76.21,76.29,59700.0,58.8749,58.8904,58.8132,58.8749,59700.0
2015-04-09 10:40:00,76.28,76.32,76.25,76.31,46600.0,58.8672,58.8981,58.8441,58.8904,46600.0
2015-04-09 10:45:00,76.3,76.32,76.26,76.3,33900.0,58.8827,58.8981,58.8518,58.8827,33900.0
2015-04-09 10:50:00,76.31,76.35,76.25,76.34,62500.0,58.8904,58.9212,58.8441,58.9135,62500.0
2015-04-09 10:55:00,76.33,76.38,76.28,76.38,48700.0,58.9058,58.9444,58.8672,58.9444,48700.0
2015-04-09 11:00:00,76.37,76.42,76.32,76.38,25400.0,58.9367,58.9753,58.8981,58.9444,25400.0
2015-04-09 11:05:00,76.38,76.39,76.33,76.34,21800.0,58.9444,58.9521,58.9058,58.9135,21800.0
2015-04-09 11:10:00,76.35,76.39,76.28,76.28,66300.0,58.9212,58.9521,58.8672,58.8672,66300.0
2015-04-09 11:15:00,76.28,76.28,76.14,76.16,20800.0,58.8672,58.8672,58.7592,58.7746,20800.0
2015-04-09 11:20:00,76.15,76.2,76.08,76.2,26000.0,58.7669,58.8055,58.7129,58.8055,26000.0
2015-04-09 11:25:00,76.2,76.38,76.18,76.38,44900.0,58.8055,58.9444,58.7901,58.9444,44900.0
2015-04-09 11:30:00,76.37,76.4,76.34,76.4,22100.0,58.9367,58.9598,58.9135,58.9598,22100.0
2015-04-09 11:35:00,76.41,76.45,76.39,76.41,27000.0,58.9676,58.9984,58.9521,58.9676,27000.0
2015-04-09 11:40:00,76.41,76.51,76.38,76.49,35500.0,58.9676,59.0447,58.9444,59.0293,35500.0
2015-04-09 11:45:00,76.5,76.58,76.49,76.51,38800.0,59.037,59.0987,59.0293,59.0447,38800.0
2015-04-09 11:50:00,76.51,76.6,76.47,76.58,63500.0,59.0447,59.1142,59.0139,59.0987,63500.0
2015-04-09 11:55:00,76.56,76.6,76.55,76.6,73700.0,59.0833,59.1142,59.0756,59.1142,73700.0
2015-04-09 12:00:00,76.6,76.6,76.57,76.58,14100.0,59.1142,59.1142,59.091,59.0987,14100.0
2015-04-09 12:05:00,76.58,76.62,76.57,76.62,41700.0,59.0987,59.1296,59.091,59.1296,41700.0
2015-04-09 12:10:00,76.61,76.64,76.61,76.63,18100.0,59.1219,59.145,59.1219,59.1373,18100.0
2015-04-09 12:15:00,76.63,76.66,76.59,76.65,55300.0,59.1373,59.1605,59.1065,59.1528,55300.0
2015-04-09 12:20:00,76.64,76.66,76.59,76.65,30200.0,59.145,59.1605,59.1065,59.1528,30200.0
2015-04-09 12:25:00,76.65,76.74,76.64,76.74,41400.0,59.1528,59.2222,59.145,59.2222,41400.0
2015-04-09 12:30:00,76.74,76.75,76.67,76.68,25400.0,59.2222,59.2299,59.1682,59.1759,25400.0
2015-04-09 12:35:00,76.68,76.75,76.68,76.75,32000.0,59.1759,59.2299,59.1759,59.2299,32000.0
2015-04-09 12:40:00,76.75,76.81,76.74,76.74,26300.0,59.2299,59.2762,59.2222,59.2222,26300.0
2015-04-09 12:45:00,76.75,76.77,76.74,76.76,29200.0,59.2299,59.2454,59.2222,59.2377,29200.0
2015-04-09 12:50:00,76.75,76.84,76.74,76.83,23600.0,59.2299,59.2994,59.2222,59.2917,23600.0
2015-04-09 12:55:00,76.84,76.86,76.81,76.85,21200.0,59.2994,59.3148,59.2762,59.3071,21200.0
2015-04-09 13:00:00,76.85,76.89,76.75,76.79,45200.0,59.3071,59.338,59.2299,59.2608,45200.0
2015-04-09 13:05:00,76.79,76.81,76.78,76.79,29000.0,59.2608,59.2762,59.2531,59.2608,29000.0
2015-04-09 13:10:00,76.8,76.86,76.79,76.86,21500.0,59.2685,59.3148,59.2608,59.3148,21500.0
2015-04-09 13:15:00,76.84,76.86,76.83,76.84,29200.0,59.2994,59.3148,59.2917,59.2994,29200.0
2015-04-09 13:20:00,76.84,76.91,76.82,76.83,55500.0,59.2994,59.3534,59.284,59.2917,55500.0
2015-04-09 13:25:00,76.83,76.85,76.74,76.75,30500.0,59.2917,59.3071,59.2222,59.2299,30500.0
2015-04-09 13:30:00,76.75,76.75,76.66,76.66,27500.0,59.2299,59.2299,59.1605,59.1605,27500.0
2015-04-09 13:35:00,76.66,76.66,76.53,76.53,56100.0,59.1605,59.1605,59.0602,59.0602,56100.0
2015-04-09 13:40:00,76.53,76.56,76.48,76.56,37100.0,59.0602,59.0833,59.0216,59.0833,37100.0
2015-04-09 13:45:00,76.56,76.6,76.56,76.57,15900.0,59.0833,59.1142,59.0833,59.091,15900.0
2015-04-09 13:50:00,76.57,76.6,76.56,76.57,24700.0,59.091,59.1142,59.0833,59.091,24700.0
2015-04-09 13:55:00,76.56,76.61,76.54,76.61,35900.0,59.0833,59.1219,59.0679,59.1219,35900.0
2015-04-09 14:00:00,76.61,76.66,76.6,76.66,14200.0,59.1219,59.1605,59.1142,59.1605,14200.0
2015-04-09 14:05:00,76.66,76.66,76.57,76.6,36300.0,59.1605,59.1605,59.091,59.1142,36300.0
2015-04-09 14:10:00,76.59,76.66,76.59,76.64,16900.0,59.1065,59.1605,59.1065,59.145,16900.0
2015-04-09 14:15:00,76.64,76.64,76.59,76.62,29200.0,59.145,59.145,59.1065,59.1296,29200.0
2015-04-09 14:20:00,76.61,76.62,76.5,76.55,21900.0,59.1219,59.1296,59.037,59.0756,21900.0
2015-04-09 14:25:00,76.55,76.59,76.53,76.54,25400.0,59.0756,59.1065,59.0602,59.0679,25400.0
2015-04-09 14:30:00,76.54,76.54,76.49,76.5,40900.0,59.0679,59.0679,59.0293,59.037,40900.0
2015-04-09 14:35:00,76.53,76.7,76.53,76.68,17300.0,59.0602,59.1914,59.0602,59.1759,17300.0
2015-04-09 14:40:00,76.69,76.73,76.69,76.71,35000.0,59.1836,59.2145,59.1836,59.1991,35000.0
2015-04-09 14:45:00,76.71,76.73,76.69,76.69,45100.0,59.1991,59.2145,59.1836,59.1836,45100.0
2015-04-09 14:50:00,76.7,76.71,76.69,76.7,15400.0,59.1914,59.1991,59.1836,59.1914,15400.0
2015-04-09 14:55:00,76.71,76.75,76.7,76.74,27700.0,59.1991,59.2299,59.1914,59.2222,27700.0
2015-04-09 15:00:00,76.73,76.83,76.73,76.81,28700.0,59.2145,59.2917,59.2145,59.2762,28700.0
2015-04-09 15:05:00,76.81,76.82,76.75,76.76,37000.0,59.2762,59.284,59.2299,59.2377,37000.0
2015-04-09 15:10:00,76.77,76.99,76.76,76.93,55500.0,59.2454,59.4152,59.2377,59.3688,55500.0
2015-04-09 15:15:00,76.93,76.93,76.88,76.91,47700.0,59.3688,59.3688,59.3303,59.3534,47700.0
2015-04-09 15:20:00,76.91,76.95,76.89,76.95,46500.0,59.3534,59.3843,59.338,59.3843,46500.0
2015-04-09 15:25:00,76.95,77.07,76.92,77.06,62300.0,59.3843,59.4769,59.3611,59.4692,62300.0
2015-04-09 15:30:00,77.07,77.09,76.96,76.97,124400.0,59.4769,59.4923,59.392,59.3997,124400.0
2015-04-09 15:35:00,76.97,77.0,76.95,76.99,98800.0,59.3997,59.4229,59.3843,59.4152,98800.0
2015-04-09 15:40:00,76.99,77.04,76.98,77.03,89400.0,59.4152,59.4537,59.4074,59.446,89400.0
2015-04-09 15:45:00,77.03,77.09,76.98,77.07,136100.0,59.446,59.4923,59.4074,59.4769,136100.0
2015-04-09 15:50:00,77.07,77.14,77.06,77.12,178700.0,59.4769,59.5309,59.4692,59.5155,178700.0
2015-04-09 15:55:00,77.13,77.2,77.11,77.12,249500.0,59.5232,59.5772,59.5078,59.5155,249500.0
2015-04-10 09:30:00,77.1,77.44,77.04,77.15,125500.0,59.5,59.7624,59.4537,59.5386,125500.0
2015-04-10 09:35:00,77.16,77.26,77.11,77.16,69500.0,59.5463,59.6235,59.5078,59.5463,69500.0
2015-04-10 09:40:00,77.16,77.16,77.05,77.05,52600.0,59.5463,59.5463,59.4615,59.4615,52600.0
2015-04-10 09:45:00,77.06,77.24,77.05,77.22,56600.0,59.4692,59.6081,59.4615,59.5926,56600.0
2015-04-10 09:50:00,77.22,77.25,77.18,77.21,53200.0,59.5926,59.6158,59.5618,59.5849,53200.0
2015-04-10 09:55:00,77.2,77.22,77.16,77.19,52400.0,59.5772,59.5926,59.5463,59.5695,52400.0
2015-04-10 10:00:00,77.18,77.25,77.13,77.24,68200.0,59.5618,59.6158,59.5232,59.6081,68200.0
2015-04-10 10:05:00,77.24,77.25,77.16,77.19,82100.0,59.6081,59.6158,59.5463,59.5695,82100.0
2015-04-10 10:10:00,77.19,77.24,77.16,77.22,61000.0,59.5695,59.6081,59.5463,59.5926,61000.0
2015-04-10 10:15:00,77.21,77.22,77.17,77.17,43400.0,59.5849,59.5926,59.5541,59.5541,43400.0
2015-04-10 10:20:00,77.17,77.25,77.17,77.25,69800.0,59.5541,59.6158,59.5541,59.6158,69800.0
2015-04-10 10:25:00,77.23,77.32,77.21,77.29,31500.0,59.6004,59.6698,59.5849,59.6467,31500.0
2015-04-10 10:30:00,77.29,77.41,77.29,77.36,229900.0,59.6467,59.7393,59.6467,59.7007,229900.0
2015-04-10 10:35:00,77.37,77.45,77.36,77.45,21000.0,59.7084,59.7701,59.7007,59.7701,21000.0
2015-04-10 10:40:00,77.46,77.46,77.35,77.38,26000.0,59.7779,59.7779,59.693,59.7161,26000.0
2015-04-10 10:45:00,77.38,77.43,77.35,77.37,21800.0,59.7161,59.7547,59.693,59.7084,21800.0
2015-04-10 10:50:00,77.37,77.49,77.36,77.48,21500.0,59.7084,59.801,59.7007,59.7933,21500.0
2015-04-10 10:55:00,77.48,77.5,77.45,77.5,17800.0,59.7933,59.8087,59.7701,59.8087,17800.0
2015-04-10 11:00:00,77.49,77.5,77.43,77.43,18500.0,59.801,59.8087,59.7547,59.7547,18500.0
2015-04-10 11:05:00,77.44,77.47,77.42,77.42,24100.0,59.7624,59.7856,59.747,59.747,24100.0
2015-04-10 11:10:00,77.42,77.44,77.4,77.4,20900.0,59.747,59.7624,59.7316,59.7316,20900.0
2015-04-10 11:15:00,77.4,77.45,77.39,77.43,19100.0,59.7316,59.7701,59.7238,59.7547,19100.0
2015-04-10 11:20:00,77.43,77.47,77.43,77.46,18200.0,59.7547,59.7856,59.7547,59.7779,18200.0
2015-04-10 11:25:00,77.45,77.53,77.45,77.53,24100.0,59.7701,59.8319,59.7701,59.8319,24100.0
2015-04-10 11:30:00,77.53,77.57,77.5,77.56,26900.0,59.8319,59.8628,59.8087,59.855,26900.0
2015-04-10 11:35:00,77.57,77.59,77.53,77.54,26600.0,59.8628,59.8782,59.8319,59.8396,26600.0
2015-04-10 11:40:00,77.54,77.57,77.51,77.57,55900.0,59.8396,59.8628,59.8164,59.8628,55900.0
2015-04-10 11:45:00,77.58,77.66,77.57,77.57,32700.0,59.8705,59.9322,59.8628,59.8628,32700.0
2015-04-10 11:50:00,77.58,77.59,77.57,77.58,13500.0,59.8705,59.8782,59.8628,59.8705,13500.0
2015-04-10 11:55:00,77.57,77.58,77.53,77.53,19400.0,59.8628,59.8705,59.8319,59.8319,19400.0
2015-04-10 12:00:00,77.53,77.57,77.53,77.57,14800.0,59.8319,59.8628,59.8319,59.8628,14800.0
2015-04-10 12:05:00,77.58,77.6,77.55,77.59,17100.0,59.8705,59.8859,59.8473,59.8782,17100.0
2015-04-10 12:10:00,77.6,77.64,77.59,77.63,14000.0,59.8859,59.9168,59.8782,59.9091,14000.0
2015-04-10 12:15:00,77.62,77.63,77.59,77.6,19000.0,59.9013,59.9091,59.8782,59.8859,19000.0
2015-04-10 12:20:00,77.6,77.6,77.57,77.58,23300.0,59.8859,59.8859,59.8628,59.8705,23300.0
2015-04-10 12:25:00,77.58,77.61,77.57,77.59,17000.0,59.8705,59.8936,59.8628,59.8782,17000.0
2015-04-10 12:30:00,77.6,77.61,77.57,77.57,19500.0,59.8859,59.8936,59.8628,59.8628,19500.0
2015-04-10 12:35:00,77.58,77.61,77.57,77.6,28900.0,59.8705,59.8936,59.8628,59.8859,28900.0
2015-04-10 12:40:00,77.6,77.61,77.57,77.6,21100.0,59.8859,59.8936,59.8628,59.8859,21100.0
2015-04-10 12:45:00,77.6,77.61,77.54,77.54,20700.0,59.8859,59.8936,59.8396,59.8396,20700.0
2015-04-10 12:50:00,77.56,77.59,77.54,77.57,15100.0,59.855,59.8782,59.8396,59.8628,15100.0
2015-04-10 12:55:00,77.57,77.6,77.55,77.6,9100.0,59.8628,59.8859,59.8473,59.8859,9100.0
2015-04-10 13:00:00,77.6,77.61,77.58,77.59,13900.0,59.8859,59.8936,59.8705,59.8782,13900.0
2015-04-10 13:05:00,77.59,77.61,77.58,77.59,12800.0,59.8782,59.8936,59.8705,59.8782,12800.0
2015-04-10 13:10:00,77.6,77.61,77.54,77.56,17200.0,59.8859,59.8936,59.8396,59.855,17200.0
2015-04-10 13:15:00,77.55,77.57,77.52,77.57,30700.0,59.8473,59.8628,59.8242,59.8628,30700.0
2015-04-10 13:20:00,77.56,77.61,77.56,77.58,23300.0,59.855,59.8936,59.855,59.8705,23300.0
2015-04-10 13:25:00,77.59,77.61,77.55,77.57,33200.0,59.8782,59.8936,59.8473,59.8628,33200.0
2015-04-10 13:30:00,77.57,77.61,77.56,77.57,46300.0,59.8628,59.8936,59.855,59.8628,46300.0
2015-04-10 13:35:00,77.58,77.61,77.57,77.58,36300.0,59.8705,59.8936,59.8628,59.8705,36300.0
2015-04-10 13:40:00,77.59,77.61,77.59,77.61,11200.0,59.8782,59.8936,59.8782,59.8936,11200.0
2015-04-10 13:45:00,77.6,77.62,77.59,77.62,32200.0,59.8859,59.9013,59.8782,59.9013,32200.0
2015-04-10 13:50:00,77.61,77.72,77.61,77.71,25700.0,59.8936,59.9785,59.8936,59.9708,25700.0
2015-04-10 13:55:00,77.7,77.73,77.7,77.73,36000.0,59.9631,59.9862,59.9631,59.9862,36000.0
2015-04-10 14:00:00,77.72,77.77,77.72,77.77,24400.0,59.9785,60.0171,59.9785,60.0171,24400.0
2015-04-10 14:05:00,77.77,77.77,77.74,77.77,25100.0,60.0171,60.0171,59.9939,60.0171,25100.0
2015-04-10 14:10:00,77.77,77.8,77.76,77.77,40100.0,60.0171,60.0402,60.0094,60.0171,40100.0
2015-04-10 14:15:00,77.77,77.78,77.71,77.72,36000.0,60.0171,60.0248,59.9708,59.9785,36000.0
2015-04-10 14:20:00,77.72,77.75,77.71,77.73,30700.0,59.9785,60.0017,59.9708,59.9862,30700.0
2015-04-10 14:25:00,77.73,77.76,77.72,77.74,41500.0,59.9862,60.0094,59.9785,59.9939,41500.0
2015-04-10 14:30:00,77.74,77.77,77.69,77.69,37500.0,59.9939,60.0171,59.9554,59.9554,37500.0
2015-04-10 14:35:00,77.69,77.72,77.67,77.72,28700.0,59.9554,59.9785,59.9399,59.9785,28700.0
2015-04-10 14:40:00,77.72,77.77,77.7,77.77,47700.0,59.9785,60.0171,59.9631,60.0171,47700.0
2015-04-10 14:45:00,77.77,77.8,77.75,77.79,30900.0,60.0171,60.0402,60.0017,60.0325,30900.0
2015-04-10 14:50:00,77.79,77.8,77.73,77.75,35800.0,60.0325,60.0402,59.9862,60.0017,35800.0
2015-04-10 14:55:00,77.76,77.79,77.75,77.76,31900.0,60.0094,60.0325,60.0017,60.0094,31900.0
2015-04-10 15:00:00,77.76,77.78,77.67,77.69,32700.0,60.0094,60.0248,59.9399,59.9554,32700.0
2015-04-10 15:05:00,77.69,77.75,77.69,77.74,31500.0,59.9554,60.0017,59.9554,59.9939,31500.0
2015-04-10 15:10:00,77.74,77.77,77.7,77.7,34600.0,59.9939,60.0171,59.9631,59.9631,34600.0
2015-04-10 15:15:00,77.7,77.71,77.54,77.54,78600.0,59.9631,59.9708,59.8396,59.8396,78600.0
2015-04-10 15:20:00,77.54,77.62,77.54,77.62,45900.0,59.8396,59.9013,59.8396,59.9013,45900.0
2015-04-10 15:25:00,77.63,77.66,77.57,77.66,32300.0,59.9091,59.9322,59.8628,59.9322,32300.0
2015-04-10 15:30:00,77.66,77.68,77.61,77.67,38200.0,59.9322,59.9476,59.8936,59.9399,38200.0
2015-04-10 15:35:00,77.67,77.7,77.67,77.7,38200.0,59.9399,59.9631,59.9399,59.9631,38200.0
2015-04-10 15:40:00,77.7,77.72,77.64,77.69,54400.0,59.9631,59.9785,59.9168,59.9554,54400.0
2015-04-10 15:45:00,77.69,77.92,77.65,77.8,459900.0,59.9554,60.1329,59.9245,60.0402,459900.0
2015-04-10 15:50:00,77.8,77.81,77.72,77.81,157700.0,60.0402,60.048,59.9785,60.048,157700.0
2015-04-10 15:55:00,77.8,77.96,77.79,77.94,460000.0,60.0402,60.1637,60.0325,60.1483,460000.0
2015-04-13 09:30:00,77.6,77.99,77.37,77.85,167600.0,59.8859,60.1869,59.7084,60.0788,167600.0
2015-04-13 09:35:00,77.91,78.27,77.9,78.27,103900.0,60.1251,60.403,60.1174,60.403,103900.0
2015-04-13 09:40:00,78.25,78.32,78.25,78.32,52100.0,60.3875,60.4415,60.3875,60.4415,52100.0
2015-04-13 09:45:00,78.32,78.36,78.22,78.27,65800.0,60.4415,60.4724,60.3644,60.403,65800.0
2015-04-13 09:50:00,78.28,78.35,78.24,78.32,51300.0,60.4107,60.4647,60.3798,60.4415,51300.0
2015-04-13 09:55:00,78.31,78.49,78.31,78.45,67600.0,60.4338,60.5727,60.4338,60.5419,67600.0
2015-04-13 10:00:00,78.47,78.5,78.42,78.44,51400.0,60.5573,60.5805,60.5187,60.5342,51400.0
2015-04-13 10:05:00,78.44,78.5,78.42,78.48,67800.0,60.5342,60.5805,60.5187,60.565,67800.0
2015-04-13 10:10:00,78.48,78.56,78.46,78.52,112300.0,60.565,60.6268,60.5496,60.5959,112300.0
2015-04-13 10:15:00,78.52,78.57,78.5,78.54,109800.0,60.5959,60.6345,60.5805,60.6113,109800.0
2015-04-13 10:20:00,78.54,78.6,78.5,78.56,47800.0,60.6113,60.6576,60.5805,60.6268,47800.0
2015-04-13 10:25:00,78.56,78.58,78.53,78.58,33900.0,60.6268,60.6422,60.6036,60.6422,33900.0
2015-04-13 10:30:00,78.59,78.66,78.58,78.63,38400.0,60.6499,60.7039,60.6422,60.6808,38400.0
2015-04-13 10:35:00,78.64,78.65,78.53,78.54,46300.0,60.6885,60.6962,60.6036,60.6113,46300.0
2015-04-13 10:40:00,78.53,78.56,78.44,78.54,32500.0,60.6036,60.6268,60.5342,60.6113,32500.0
2015-04-13 10:45:00,78.55,78.55,78.35,78.37,37100.0,60.619,60.619,60.4647,60.4801,37100.0
2015-04-13 10:50:00,78.37,78.41,78.28,78.4,257100.0,60.4801,60.511,60.4107,60.5033,257100.0
2015-04-13 10:55:00,78.39,78.47,78.38,78.44,18300.0,60.4956,60.5573,60.4879,60.5342,18300.0
2015-04-13 11:00:00,78.44,78.47,78.39,78.47,30900.0,60.5342,60.5573,60.4956,60.5573,30900.0
2015-04-13 11:05:00,78.48,78.49,78.4,78.46,26100.0,60.565,60.5727,60.5033,60.5496,26100.0
2015-04-13 11:10:00,78.47,78.51,78.4,78.51,47700.0,60.5573,60.5882,60.5033,60.5882,47700.0
2015-04-13 11:15:00,78.51,78.51,78.4,78.49,23700.0,60.5882,60.5882,60.5033,60.5727,23700.0
2015-04-13 11:20:00,78.49,78.5,78.4,78.44,37900.0,60.5727,60.5805,60.5033,60.5342,37900.0
2015-04-13 11:25:00,78.44,78.52,78.41,78.41,38600.0,60.5342,60.5959,60.511,60.511,38600.0
2015-04-13 11:30:00,78.41,78.47,78.4,78.44,31100.0,60.511,60.5573,60.5033,60.5342,31100.0
2015-04-13 11:35:00,78.45,78.55,78.45,78.52,52200.0,60.5419,60.619,60.5419,60.5959,52200.0
2015-04-13 11:40:00,78.53,78.56,78.48,78.55,28200.0,60.6036,60.6268,60.565,60.619,28200.0
2015-04-13 11:45:00,78.55,78.57,78.45,78.49,21500.0,60.619,60.6345,60.5419,60.5727,21500.0
2015-04-13 11:50:00,78.5,78.53,78.38,78.44,33800.0,60.5805,60.6036,60.4879,60.5342,33800.0
2015-04-13 11:55:00,78.45,78.48,78.41,78.47,29000.0,60.5419,60.565,60.511,60.5573,29000.0
2015-04-13 12:00:00,78.46,78.51,78.42,78.43,19300.0,60.5496,60.5882,60.5187,60.5264,19300.0
2015-04-13 12:05:00,78.44,78.49,78.39,78.43,31000.0,60.5342,60.5727,60.4956,60.5264,31000.0
2015-04-13 12:10:00,78.43,78.43,78.39,78.41,28000.0,60.5264,60.5264,60.4956,60.511,28000.0
2015-04-13 12:15:00,78.42,78.43,78.31,78.34,39000.0,60.5187,60.5264,60.4338,60.457,39000.0
2015-04-13 12:20:00,78.3,78.39,78.29,78.33,19300.0,60.4261,60.4956,60.4184,60.4493,19300.0
2015-04-13 12:25:00,78.33,78.36,78.29,78.33,21100.0,60.4493,60.4724,60.4184,60.4493,21100.0
2015-04-13 12:30:00,78.33,78.4,78.32,78.35,24600.0,60.4493,60.5033,60.4415,60.4647,24600.0
2015-04-13 12:35:00,78.36,78.39,78.31,78.31,17300.0,60.4724,60.4956,60.4338,60.4338,17300.0
2015-04-13 12:40:00,78.32,78.34,78.29,78.33,27700.0,60.4415,60.457,60.4184,60.4493,27700.0
2015-04-13 12:45:00,78.33,78.38,78.32,78.33,19200.0,60.4493,60.4879,60.4415,60.4493,19200.0
2015-04-13 12:50:00,78.32,78.34,78.3,78.3,22900.0,60.4415,60.457,60.4261,60.4261,22900.0
2015-04-13 12:55:00,78.29,78.34,78.29,78.31,19300.0,60.4184,60.457,60.4184,60.4338,19300.0
2015-04-13 13:00:00,78.31,78.31,78.22,78.26,46100.0,60.4338,60.4338,60.3644,60.3952,46100.0
2015-04-13 13:05:00,78.26,78.27,78.14,78.17,31900.0,60.3952,60.403,60.3026,60.3258,31900.0
2015-04-13 13:10:00,78.17,78.27,78.15,78.24,40500.0,60.3258,60.403,60.3104,60.3798,40500.0
2015-04-13 13:15:00,78.24,78.24,78.16,78.17,58800.0,60.3798,60.3798,60.3181,60.3258,58800.0
2015-04-13 13:20:00,78.17,78.22,78.1,78.1,88600.0,60.3258,60.3644,60.2718,60.2718,88600.0
2015-04-13 13:25:00,78.09,78.22,78.09,78.22,67700.0,60.264,60.3644,60.264,60.3644,67700.0
2015-04-13 13:30:00,78.22,78.25,78.18,78.25,60000.0,60.3644,60.3875,60.3335,60.3875,60000.0
2015-04-13 13:35:00,78.25,78.33,78.25,78.29,95100.0,60.3875,60.4493,60.3875,60.4184,95100.0
2015-04-13 13:40:00,78.29,78.3,78.23,78.26,46500.0,60.4184,60.4261,60.3721,60.3952,46500.0
2015-04-13 13:45:00,78.26,78.26,78.23,78.25,32600.0,60.3952,60.3952,60.3721,60.3875,32600.0
2015-04-13 13:50:00,78.25,78.33,78.24,78.33,65700.0,60.3875,60.4493,60.3798,60.4493,65700.0
2015-04-13 13:55:00,78.33,78.35,78.27,78.33,49300.0,60.4493,60.4647,60.403,60.4493,49300.0
2015-04-13 14:00:00,78.33,78.34,78.26,78.27,109800.0,60.4493,60.457,60.3952,60.403,109800.0
2015-04-13 14:05:00,78.26,78.31,78.26,78.28,63200.0,60.3952,60.4338,60.3952,60.4107,63200.0
2015-04-13 14:10:00,78.28,78.3,78.26,78.29,50600.0,60.4107,60.4261,60.3952,60.4184,50600.0
2015-04-13 14:15:00,78.28,78.33,78.24,78.32,35700.0,60.4107,60.4493,60.3798,60.4415,35700.0
2015-04-13 14:20:00,78.32,78.33,78.28,78.3,39100.0,60.4415,60.4493,60.4107,60.4261,39100.0
2015-04-13 14:25:00,78.3,78.32,78.27,78.28,81400.0,60.4261,60.4415,60.403,60.4107,81400.0
2015-04-13 14:30:00,78.29,78.31,78.21,78.26,76100.0,60.4184,60.4338,60.3567,60.3952,76100.0
2015-04-13 14:35:00,78.29,78.29,78.25,78.26,28800.0,60.4184,60.4184,60.3875,60.3952,28800.0
2015-04-13 14:40:00,78.26,78.32,78.26,78.31,44600.0,60.3952,60.4415,60.3952,60.4338,44600.0
2015-04-13 14:45:00,78.31,78.32,78.19,78.24,80600.0,60.4338,60.4415,60.3412,60.3798,80600.0
2015-04-13 14:50:00,78.24,78.24,78.07,78.18,51700.0,60.3798,60.3798,60.2486,60.3335,51700.0
2015-04-13 14:55:00,78.18,78.27,78.17,78.25,76600.0,60.3335,60.403,60.3258,60.3875,76600.0
2015-04-13 15:00:00,78.24,78.24,78.11,78.16,41300.0,60.3798,60.3798,60.2795,60.3181,41300.0
2015-04-13 15:05:00,78.17,78.27,78.13,78.25,68500.0,60.3258,60.403,60.2949,60.3875,68500.0
2015-04-13 15:10:00,78.25,78.27,78.24,78.24,59000.0,60.3875,60.403,60.3798,60.3798,59000.0
2015-04-13 15:15:00,78.24,78.28,78.22,78.25,120800.0,60.3798,60.4107,60.3644,60.3875,120800.0
2015-04-13 15:20:00,78.25,78.25,78.12,78.13,116700.0,60.3875,60.3875,60.2872,60.2949,116700.0
2015-04-13 15:25:00,78.12,78.16,78.05,78.15,42200.0,60.2872,60.3181,60.2332,60.3104,42200.0
2015-04-13 15:30:00,78.15,78.16,78.13,78.14,69100.0,60.3104,60.3181,60.2949,60.3026,69100.0
2015-04-13 15:35:00,78.14,78.18,78.13,78.15,63200.0,60.3026,60.3335,60.2949,60.3104,63200.0
2015-04-13 15:40:00,78.15,78.22,78.14,78.18,60700.0,60.3104,60.3644,60.3026,60.3335,60700.0
2015-04-13 15:45:00,78.18,78.18,78.14,78.18,196200.0,60.3335,60.3335,60.3026,60.3335,196200.0
2015-04-13 15:50:00,78.17,78.21,78.04,78.06,166800.0,60.3258,60.3567,60.2255,60.2409,166800.0
2015-04-13 15:55:00,78.07,78.14,78.05,78.06,234500.0,60.2486,60.3026,60.2332,60.2409,234500.0
2015-04-14 09:30:00,78.0,78.0,77.53,77.91,110100.0,60.1946,60.1946,59.8319,60.1251,110100.0
2015-04-14 09:35:00,77.92,77.97,77.88,77.9,130700.0,60.1329,60.1714,60.102,60.1174,130700.0
2015-04-14 09:40:00,77.91,78.0,77.87,77.96,78800.0,60.1251,60.1946,60.0943,60.1637,78800.0
2015-04-14 09:45:00,77.95,77.99,77.73,77.81,133900.0,60.156,60.1869,59.9862,60.048,133900.0
2015-04-14 09:50:00,77.81,77.86,77.65,77.74,53900.0,60.048,60.0866,59.9245,59.9939,53900.0
2015-04-14 09:55:00,77.73,77.83,77.65,77.69,51800.0,59.9862,60.0634,59.9245,59.9554,51800.0
2015-04-14 10:00:00,77.69,77.75,77.48,77.49,82700.0,59.9554,60.0017,59.7933,59.801,82700.0
2015-04-14 10:05:00,77.51,77.53,77.45,77.47,88600.0,59.8164,59.8319,59.7701,59.7856,88600.0
2015-04-14 10:10:00,77.47,77.75,77.44,77.73,78500.0,59.7856,60.0017,59.7624,59.9862,78500.0
2015-04-14 10:15:00,77.74,77.82,77.7,77.73,68600.0,59.9939,60.0557,59.9631,59.9862,68600.0
2015-04-14 10:20:00,77.72,77.81,77.7,77.71,29100.0,59.9785,60.048,59.9631,59.9708,29100.0
2015-04-14 10:25:00,77.72,77.82,77.71,77.82,32600.0,59.9785,60.0557,59.9708,60.0557,32600.0
2015-04-14 10:30:00,77.82,77.82,77.72,77.73,52600.0,60.0557,60.0557,59.9785,59.9862,52600.0
2015-04-14 10:35:00,77.73,77.77,77.69,77.76,96800.0,59.9862,60.0171,59.9554,60.0094,96800.0
2015-04-14 10:40:00,77.76,77.82,77.71,77.8,39500.0,60.0094,60.0557,59.9708,60.0402,39500.0
2015-04-14 10:45:00,77.79,77.89,77.77,77.89,33800.0,60.0325,60.1097,60.0171,60.1097,33800.0
2015-04-14 10:50:00,77.89,77.96,77.85,77.96,26200.0,60.1097,60.1637,60.0788,60.1637,26200.0
2015-04-14 10:55:00,77.96,77.97,77.9,77.9,61900.0,60.1637,60.1714,60.1174,60.1174,61900.0
2015-04-14 11:00:00,77.9,77.91,77.82,77.9,52200.0,60.1174,60.1251,60.0557,60.1174,52200.0
2015-04-14 11:05:00,77.9,77.96,77.89,77.93,66600.0,60.1174,60.1637,60.1097,60.1406,66600.0
2015-04-14 11:10:00,77.92,78.06,77.89,77.99,57600.0,60.1329,60.2409,60.1097,60.1869,57600.0
2015-04-14 11:15:00,78.0,78.06,78.0,78.01,25300.0,60.1946,60.2409,60.1946,60.2023,25300.0
2015-04-14 11:20:00,78.0,78.03,77.97,77.97,15400.0,60.1946,60.2177,60.1714,60.1714,15400.0
2015-04-14 11:25:00,77.97,77.99,77.94,77.95,14900.0,60.1714,60.1869,60.1483,60.156,14900.0
2015-04-14 11:30:00,77.94,77.99,77.93,77.98,27300.0,60.1483,60.1869,60.1406,60.1792,27300.0
2015-04-14 11:35:00,77.99,77.99,77.93,77.97,19600.0,60.1869,60.1869,60.1406,60.1714,19600.0
2015-04-14 11:40:00,77.97,78.0,77.93,77.95,33900.0,60.1714,60.1946,60.1406,60.156,33900.0
2015-04-14 11:45:00,77.96,77.97,77.87,77.88,27100.0,60.1637,60.1714,60.0943,60.102,27100.0
2015-04-14 11:50:00,77.88,77.92,77.88,77.92,8700.0,60.102,60.1329,60.102,60.1329,8700.0
2015-04-14 11:55:00,77.91,77.94,77.89,77.93,21100.0,60.1251,60.1483,60.1097,60.1406,21100.0
2015-04-14 12:00:00,77.95,77.95,77.92,77.94,14500.0,60.156,60.156,60.1329,60.1483,14500.0
2015-04-14 12:05:00,77.95,78.01,77.93,78.0,26600.0,60.156,60.2023,60.1406,60.1946,26600.0
2015-04-14 12:10:00,78.0,78.0,77.96,77.97,11200.0,60.1946,60.1946,60.1637,60.1714,11200.0
2015-04-14 12:15:00,77.96,77.98,77.91,77.95,53800.0,60.1637,60.1792,60.1251,60.156,53800.0
2015-04-14 12:20:00,77.92,77.93,77.84,77.87,16100.0,60.1329,60.1406,60.0711,60.0943,16100.0
2015-04-14 12:25:00,77.88,77.93,77.87,77.89,23300.0,60.102,60.1406,60.0943,60.1097,23300.0
2015-04-14 12:30:00,77.89,77.99,77.89,77.96,26400.0,60.1097,60.1869,60.1097,60.1637,26400.0
2015-04-14 12:35:00,77.95,77.99,77.92,77.92,40300.0,60.156,60.1869,60.1329,60.1329,40300.0
2015-04-14 12:40:00,77.92,77.94,77.8,77.86,16900.0,60.1329,60.1483,60.0402,60.0866,16900.0
2015-04-14 12:45:00,77.86,77.88,77.81,77.82,19000.0,60.0866,60.102,60.048,60.0557,19000.0
2015-04-14 12:50:00,77.83,77.87,77.8,77.85,21300.0,60.0634,60.0943,60.0402,60.0788,21300.0
2015-04-14 12:55:00,77.86,77.9,77.82,77.82,20800.0,60.0866,60.1174,60.0557,60.0557,20800.0
2015-04-14 13:00:00,77.82,77.84,77.8,77.83,18300.0,60.0557,60.0711,60.0402,60.0634,18300.0
2015-04-14 13:05:00,77.84,77.85,77.73,77.77,23600.0,60.0711,60.0788,59.9862,60.0171,23600.0
2015-04-14 13:10:00,77.77,77.82,77.75,77.78,29200.0,60.0171,60.0557,60.0017,60.0248,29200.0
2015-04-14 13:15:00,77.77,77.79,77.7,77.79,29000.0,60.0171,60.0325,59.9631,60.0325,29000.0
2015-04-14 13:20:00,77.79,77.84,77.77,77.81,22800.0,60.0325,60.0711,60.0171,60.048,22800.0
2015-04-14 13:25:00,77.81,77.84,77.8,77.83,17500.0,60.048,60.0711,60.0402,60.0634,17500.0
2015-04-14 13:30:00,77.83,77.84,77.76,77.81,45600.0,60.0634,60.0711,60.0094,60.048,45600.0
2015-04-14 13:35:00,77.81,77.82,77.73,77.74,28700.0,60.048,60.0557,59.9862,59.9939,28700.0
2015-04-14 13:40:00,77.75,77.76,77.71,77.73,38600.0,60.0017,60.0094,59.9708,59.9862,38600.0
2015-04-14 13:45:00,77.73,77.76,77.7,77.7,21200.0,59.9862,60.0094,59.9631,59.9631,21200.0
2015-04-14 13:50:00,77.71,77.79,77.7,77.77,27500.0,59.9708,60.0325,59.9631,60.0171,27500.0
2015-04-14 13:55:00,77.77,77.8,77.75,77.8,17100.0,60.0171,60.0402,60.0017,60.0402,17100.0
2015-04-14 14:00:00,77.79,77.8,77.71,77.77,19100.0,60.0325,60.0402,59.9708,60.0171,19100.0
2015-04-14 14:05:00,77.76,77.81,77.74,77.8,12500.0,60.0094,60.048,59.9939,60.0402,12500.0
2015-04-14 14:10:00,77.8,77.81,77.73,77.73,24600.0,60.0402,60.048,59.9862,59.9862,24600.0
2015-04-14 14:15:00,77.72,77.76,77.71,77.76,16100.0,59.9785,60.0094,59.9708,60.0094,16100.0
2015-04-14 14:20:00,77.75,77.76,77.72,77.73,17300.0,60.0017,60.0094,59.9785,59.9862,17300.0
2015-04-14 14:25:00,77.73,77.8,77.72,77.79,21100.0,59.9862,60.0402,59.9785,60.0325,21100.0
2015-04-14 14:30:00,77.79,77.8,77.72,77.76,29000.0,60.0325,60.0402,59.9785,60.0094,29000.0
2015-04-14 14:35:00,77.76,77.77,77.66,77.69,30400.0,60.0094,60.0171,59.9322,59.9554,30400.0
2015-04-14 14:40:00,77.69,77.73,77.68,77.72,25800.0,59.9554,59.9862,59.9476,59.9785,25800.0
2015-04-14 14:45:00,77.71,77.77,77.71,77.76,20900.0,59.9708,60.0171,59.9708,60.0094,20900.0
2015-04-14 14:50:00,77.76,77.78,77.71,77.71,22500.0,60.0094,60.0248,59.9708,59.9708,22500.0
2015-04-14 14:55:00,77.71,77.78,77.7,77.77,29400.0,59.9708,60.0248,59.9631,60.0171,29400.0
2015-04-14 15:00:00,77.78,77.86,77.77,77.8,51300.0,60.0248,60.0866,60.0171,60.0402,51300.0
2015-04-14 15:05:00,77.8,77.8,77.74,77.74,32200.0,60.0402,60.0402,59.9939,59.9939,32200.0
2015-04-14 15:10:00,77.74,77.81,77.74,77.8,22200.0,59.9939,60.048,59.9939,60.0402,22200.0
2015-04-14 15:15:00,77.8,77.85,77.79,77.84,27600.0,60.0402,60.0788,60.0325,60.0711,27600.0
2015-04-14 15:20:00,77.83,77.84,77.75,77.78,33900.0,60.0634,60.0711,60.0017,60.0248,33900.0
2015-04-14 15:25:00,77.78,77.82,77.73,77.82,50100.0,60.0248,60.0557,59.9862,60.0557,50100.0
2015-04-14 15:30:00,77.82,77.87,77.8,77.84,50300.0,60.0557,60.0943,60.0402,60.0711,50300.0
2015-04-14 15:35:00,77.85,77.85,77.8,77.8,53600.0,60.0788,60.0788,60.0402,60.0402,53600.0
2015-04-14 15:40:00,77.81,77.89,77.8,77.87,66100.0,60.048,60.1097,60.0402,60.0943,66100.0
2015-04-14 15:45:00,77.88,77.95,77.85,77.89,91500.0,60.102,60.156,60.0788,60.1097,91500.0
2015-04-14 15:50:00,77.9,77.92,77.86,77.88,53600.0,60.1174,60.1329,60.0866,60.102,53600.0
2015-04-14 15:55:00,77.88,77.94,77.79,77.94,173500.0,60.102,60.1483,60.0325,60.1483,173500.0
2015-04-15 09:30:00,78.0,78.21,78.0,78.21,106400.0,60.1946,60.3567,60.1946,60.3567,106400.0
2015-04-15 09:35:00,78.19,78.29,78.09,78.23,32500.0,60.3412,60.4184,60.264,60.3721,32500.0
2015-04-15 09:40:00,78.24,78.27,78.15,78.22,34200.0,60.3798,60.403,60.3104,60.3644,34200.0
2015-04-15 09:45:00,78.22,78.22,78.04,78.15,44900.0,60.3644,60.3644,60.2255,60.3104,44900.0
2015-04-15 09:50:00,78.17,78.22,78.11,78.13,63200.0,60.3258,60.3644,60.2795,60.2949,63200.0
2015-04-15 09:55:00,78.13,78.18,78.09,78.13,43300.0,60.2949,60.3335,60.264,60.2949,43300.0
2015-04-15 10:00:00,78.12,78.18,78.06,78.09,31800.0,60.2872,60.3335,60.2409,60.264,31800.0
2015-04-15 10:05:00,78.09,78.22,78.08,78.21,31300.0,60.264,60.3644,60.2563,60.3567,31300.0
2015-04-15 10:10:00,78.21,78.21,78.11,78.13,51400.0,60.3567,60.3567,60.2795,60.2949,51400.0
2015-04-15 10:15:00,78.13,78.18,78.05,78.09,34200.0,60.2949,60.3335,60.2332,60.264,34200.0
2015-04-15 10:20:00,78.09,78.12,78.05,78.11,23200.0,60.264,60.2872,60.2332,60.2795,23200.0
2015-04-15 10:25:00,78.1,78.11,77.96,78.03,39400.0,60.2718,60.2795,60.1637,60.2177,39400.0
2015-04-15 10:30:00,78.03,78.03,77.94,77.98,30400.0,60.2177,60.2177,60.1483,60.1792,30400.0
2015-04-15 10:35:00,78.0,78.05,77.97,78.04,28300.0,60.1946,60.2332,60.1714,60.2255,28300.0
2015-04-15 10:40:00,78.03,78.03,77.86,77.91,44200.0,60.2177,60.2177,60.0866,60.1251,44200.0
2015-04-15 10:45:00,77.91,78.0,77.9,77.96,34300.0,60.1251,60.1946,60.1174,60.1637,34300.0
2015-04-15 10:50:00,77.97,78.01,77.96,78.01,16400.0,60.1714,60.2023,60.1637,60.2023,16400.0
2015-04-15 10:55:00,78.01,78.02,77.95,78.0,22700.0,60.2023,60.21,60.156,60.1946,22700.0
2015-04-15 11:00:00,78.01,78.03,77.98,78.02,16800.0,60.2023,60.2177,60.1792,60.21,16800.0
2015-04-15 11:05:00,78.02,78.02,77.88,77.89,21900.0,60.21,60.21,60.102,60.1097,21900.0
2015-04-15 11:10:00,77.88,77.94,77.84,77.92,18900.0,60.102,60.1483,60.0711,60.1329,18900.0
2015-04-15 11:15:00,77.92,77.93,77.79,77.81,18300.0,60.1329,60.1406,60.0325,60.048,18300.0
2015-04-15 11:20:00,77.8,77.89,77.71,77.87,22000.0,60.0402,60.1097,59.9708,60.0943,22000.0
2015-04-15 11:25:00,77.87,77.88,77.79,77.87,23900.0,60.0943,60.102,60.0325,60.0943,23900.0
2015-04-15 11:30:00,77.88,77.89,77.79,77.81,30600.0,60.102,60.1097,60.0325,60.048,30600.0
2015-04-15 11:35:00,77.8,77.86,77.78,77.78,26600.0,60.0402,60.0866,60.0248,60.0248,26600.0
2015-04-15 11:40:00,77.78,77.9,77.78,77.87,20000.0,60.0248,60.1174,60.0248,60.0943,20000.0
2015-04-15 11:45:00,77.87,77.95,77.87,77.95,21200.0,60.0943,60.156,60.0943,60.156,21200.0
2015-04-15 11:50:00,77.96,78.0,77.94,77.95,27300.0,60.1637,60.1946,60.1483,60.156,27300.0
2015-04-15 11:55:00,77.94,78.06,77.94,77.99,26300.0,60.1483,60.2409,60.1483,60.1869,26300.0
2015-04-15 12:00:00,77.99,78.05,77.99,78.01,25600.0,60.1869,60.2332,60.1869,60.2023,25600.0
2015-04-15 12:05:00,78.02,78.03,77.95,77.95,20700.0,60.21,60.2177,60.156,60.156,20700.0
2015-04-15 12:10:00,77.95,77.99,77.95,77.97,18800.0,60.156,60.1869,60.156,60.1714,18800.0
2015-04-15 12:15:00,77.98,78.0,77.95,77.98,23900.0,60.1792,60.1946,60.156,60.1792,23900.0
2015-04-15 12:20:00,77.98,78.04,77.97,77.98,32900.0,60.1792,60.2255,60.1714,60.1792,32900.0
2015-04-15 12:25:00,77.98,77.99,77.93,77.98,20000.0,60.1792,60.1869,60.1406,60.1792,20000.0
2015-04-15 12:30:00,77.99,77.99,77.86,77.87,33200.0,60.1869,60.1869,60.0866,60.0943,33200.0
2015-04-15 12:35:00,77.87,77.94,77.86,77.94,19900.0,60.0943,60.1483,60.0866,60.1483,19900.0
2015-04-15 12:40:00,77.95,77.99,77.94,77.99,19800.0,60.156,60.1869,60.1483,60.1869,19800.0
2015-04-15 12:45:00,78.0,78.01,77.98,78.01,17100.0,60.1946,60.2023,60.1792,60.2023,17100.0
2015-04-15 12:50:00,78.01,78.05,77.97,78.0,26100.0,60.2023,60.2332,60.1714,60.1946,26100.0
2015-04-15 12:55:00,77.99,78.05,77.98,78.04,26500.0,60.1869,60.2332,60.1792,60.2255,26500.0
2015-04-15 13:00:00,78.04,78.05,77.99,77.99,30600.0,60.2255,60.2332,60.1869,60.1869,30600.0
2015-04-15 13:05:00,77.98,78.08,77.98,78.05,21700.0,60.1792,60.2563,60.1792,60.2332,21700.0
2015-04-15 13:10:00,78.04,78.09,78.03,78.09,24600.0,60.2255,60.264,60.2177,60.264,24600.0
2015-04-15 13:15:00,78.09,78.13,78.08,78.12,18100.0,60.264,60.2949,60.2563,60.2872,18100.0
2015-04-15 13:20:00,78.12,78.13,78.08,78.08,17900.0,60.2872,60.2949,60.2563,60.2563,17900.0
2015-04-15 13:25:00,78.09,78.25,78.07,78.23,32100.0,60.264,60.3875,60.2486,60.3721,32100.0
2015-04-15 13:30:00,78.21,78.26,78.18,78.21,33800.0,60.3567,60.3952,60.3335,60.3567,33800.0
2015-04-15 13:35:00,78.21,78.22,78.15,78.17,29100.0,60.3567,60.3644,60.3104,60.3258,29100.0
2015-04-15 13:40:00,78.16,78.22,78.16,78.2,10600.0,60.3181,60.3644,60.3181,60.3489,10600.0
2015-04-15 13:45:00,78.2,78.22,78.17,78.21,26100.0,60.3489,60.3644,60.3258,60.3567,26100.0
2015-04-15 13:50:00,78.2,78.21,78.13,78.14,22900.0,60.3489,60.3567,60.2949,60.3026,22900.0
2015-04-15 13:55:00,78.15,78.17,78.14,78.17,13000.0,60.3104,60.3258,60.3026,60.3258,13000.0
2015-04-15 14:00:00,78.16,78.18,78.11,78.17,29100.0,60.3181,60.3335,60.2795,60.3258,29100.0
2015-04-15 14:05:00,78.17,78.19,78.16,78.17,27000.0,60.3258,60.3412,60.3181,60.3258,27000.0
2015-04-15 14:10:00,78.18,78.21,78.16,78.18,17200.0,60.3335,60.3567,60.3181,60.3335,17200.0
2015-04-15 14:15:00,78.18,78.19,78.13,78.13,17800.0,60.3335,60.3412,60.2949,60.2949,17800.0
2015-04-15 14:20:00,78.13,78.15,77.99,77.99,60700.0,60.2949,60.3104,60.1869,60.1869,60700.0
2015-04-15 14:25:00,77.99,78.06,77.98,78.04,57600.0,60.1869,60.2409,60.1792,60.2255,57600.0
2015-04-15 14:30:00,78.04,78.1,78.03,78.04,24000.0,60.2255,60.2718,60.2177,60.2255,24000.0
2015-04-15 14:35:00,78.03,78.07,77.97,78.06,30800.0,60.2177,60.2486,60.1714,60.2409,30800.0
2015-04-15 14:40:00,78.06,78.14,78.06,78.14,35400.0,60.2409,60.3026,60.2409,60.3026,35400.0
2015-04-15 14:45:00,78.13,78.19,78.1,78.18,28500.0,60.2949,60.3412,60.2718,60.3335,28500.0
2015-04-15 14:50:00,78.18,78.18,78.11,78.12,32300.0,60.3335,60.3335,60.2795,60.2872,32300.0
2015-04-15 14:55:00,78.11,78.11,78.06,78.06,17600.0,60.2795,60.2795,60.2409,60.2409,17600.0
2015-04-15 15:00:00,78.06,78.1,78.04,78.08,36500.0,60.2409,60.2718,60.2255,60.2563,36500.0
2015-04-15 15:05:00,78.08,78.08,78.03,78.08,22100.0,60.2563,60.2563,60.2177,60.2563,22100.0
2015-04-15 15:10:00,78.07,78.07,77.98,78.0,30600.0,60.2486,60.2486,60.1792,60.1946,30600.0
2015-04-15 15:15:00,78.0,78.02,77.97,78.01,30900.0,60.1946,60.21,60.1714,60.2023,30900.0
2015-04-15 15:20:00,78.01,78.03,77.98,77.98,22900.0,60.2023,60.2177,60.1792,60.1792,22900.0
2015-04-15 15:25:00,77.98,78.05,77.96,78.03,46000.0,60.1792,60.2332,60.1637,60.2177,46000.0
2015-04-15 15:30:00,78.03,78.05,78.0,78.0,38100.0,60.2177,60.2332,60.1946,60.1946,38100.0
2015-04-15 15:35:00,78.01,78.01,77.92,77.92,53500.0,60.2023,60.2023,60.1329,60.1329,53500.0
2015-04-15 15:40:00,77.92,77.95,77.85,77.89,58900.0,60.1329,60.156,60.0788,60.1097,58900.0
2015-04-15 15:45:00,77.88,77.92,77.85,77.91,62900.0,60.102,60.1329,60.0788,60.1251,62900.0
2015-04-15 15:50:00,77.91,77.92,77.88,77.88,89000.0,60.1251,60.1329,60.102,60.102,89000.0
2015-04-15 15:55:00,77.88,77.92,77.82,77.89,207400.0,60.102,60.1329,60.0557,60.1097,207400.0
2015-04-16 09:30:00,77.78,77.98,77.62,77.65,74900.0,60.0248,60.1792,59.9013,59.9245,74900.0
2015-04-16 09:35:00,77.62,77.88,77.61,77.84,46900.0,59.9013,60.102,59.8936,60.0711,46900.0
2015-04-16 09:40:00,77.84,77.86,77.72,77.86,37400.0,60.0711,60.0866,59.9785,60.0866,37400.0
2015-04-16 09:45:00,77.86,77.86,77.75,77.82,48000.0,60.0866,60.0866,60.0017,60.0557,48000.0
2015-04-16 09:50:00,77.82,77.86,77.69,77.76,30900.0,60.0557,60.0866,59.9554,60.0094,30900.0
2015-04-16 09:55:00,77.76,77.76,77.66,77.67,54700.0,60.0094,60.0094,59.9322,59.9399,54700.0
2015-04-16 10:00:00,77.67,77.76,77.63,77.66,49500.0,59.9399,60.0094,59.9091,59.9322,49500.0
2015-04-16 10:05:00,77.67,77.69,77.56,77.58,55200.0,59.9399,59.9554,59.855,59.8705,55200.0
2015-04-16 10:10:00,77.58,77.68,77.55,77.55,38500.0,59.8705,59.9476,59.8473,59.8473,38500.0
2015-04-16 10:15:00,77.56,77.62,77.52,77.59,43400.0,59.855,59.9013,59.8242,59.8782,43400.0
2015-04-16 10:20:00,77.6,77.61,77.51,77.54,23300.0,59.8859,59.8936,59.8164,59.8396,23300.0
2015-04-16 10:25:00,77.53,77.56,77.4,77.41,37100.0,59.8319,59.855,59.7316,59.7393,37100.0
2015-04-16 10:30:00,77.42,77.45,77.34,77.34,35300.0,59.747,59.7701,59.6853,59.6853,35300.0
2015-04-16 10:35:00,77.34,77.43,77.33,77.41,30700.0,59.6853,59.7547,59.6775,59.7393,30700.0
2015-04-16 10:40:00,77.41,77.44,77.37,77.39,45600.0,59.7393,59.7624,59.7084,59.7238,45600.0
2015-04-16 10:45:00,77.39,77.5,77.38,77.47,32600.0,59.7238,59.8087,59.7161,59.7856,32600.0
2015-04-16 10:50:00,77.46,77.47,77.41,77.44,29200.0,59.7779,59.7856,59.7393,59.7624,29200.0
2015-04-16 10:55:00,77.45,77.5,77.43,77.43,45500.0,59.7701,59.8087,59.7547,59.7547,45500.0
2015-04-16 11:00:00,77.43,77.51,77.43,77.51,25100.0,59.7547,59.8164,59.7547,59.8164,25100.0
2015-04-16 11:05:00,77.51,77.51,77.46,77.5,21800.0,59.8164,59.8164,59.7779,59.8087,21800.0
2015-04-16 11:10:00,77.5,77.51,77.45,77.45,26600.0,59.8087,59.8164,59.7701,59.7701,26600.0
2015-04-16 11:15:00,77.45,77.48,77.44,77.47,27200.0,59.7701,59.7933,59.7624,59.7856,27200.0
2015-04-16 11:20:00,77.45,77.47,77.41,77.42,28900.0,59.7701,59.7856,59.7393,59.747,28900.0
2015-04-16 11:25:00,77.42,77.45,77.38,77.38,23000.0,59.747,59.7701,59.7161,59.7161,23000.0
2015-04-16 11:30:00,77.39,77.42,77.38,77.39,43100.0,59.7238,59.747,59.7161,59.7238,43100.0
2015-04-16 11:35:00,77.39,77.46,77.38,77.43,41900.0,59.7238,59.7779,59.7161,59.7547,41900.0
2015-04-16 11:40:00,77.42,77.44,77.38,77.4,53400.0,59.747,59.7624,59.7161,59.7316,53400.0
2015-04-16 11:45:00,77.4,77.45,77.39,77.45,17000.0,59.7316,59.7701,59.7238,59.7701,17000.0
2015-04-16 11:50:00,77.45,77.45,77.4,77.44,18900.0,59.7701,59.7701,59.7316,59.7624,18900.0
2015-04-16 11:55:00,77.44,77.44,77.38,77.41,31000.0,59.7624,59.7624,59.7161,59.7393,31000.0
2015-04-16 12:00:00,77.41,77.49,77.4,77.49,20300.0,59.7393,59.801,59.7316,59.801,20300.0
2015-04-16 12:05:00,77.5,77.51,77.48,77.49,32400.0,59.8087,59.8164,59.7933,59.801,32400.0
2015-04-16 12:10:00,77.48,77.51,77.46,77.51,16900.0,59.7933,59.8164,59.7779,59.8164,16900.0
2015-04-16 12:15:00,77.51,77.51,77.42,77.44,26600.0,59.8164,59.8164,59.747,59.7624,26600.0
2015-04-16 12:20:00,77.44,77.48,77.43,77.46,20700.0,59.7624,59.7933,59.7547,59.7779,20700.0
2015-04-16 12:25:00,77.47,77.5,77.46,77.49,17800.0,59.7856,59.8087,59.7779,59.801,17800.0
2015-04-16 12:30:00,77.48,77.5,77.47,77.49,30900.0,59.7933,59.8087,59.7856,59.801,30900.0
2015-04-16 12:35:00,77.49,77.49,77.42,77.42,25100.0,59.801,59.801,59.747,59.747,25100.0
2015-04-16 12:40:00,77.42,77.42,77.38,77.38,23500.0,59.747,59.747,59.7161,59.7161,23500.0
2015-04-16 12:45:00,77.39,77.39,77.34,77.34,23500.0,59.7238,59.7238,59.6853,59.6853,23500.0
2015-04-16 12:50:00,77.34,77.35,77.3,77.33,33100.0,59.6853,59.693,59.6544,59.6775,33100.0
2015-04-16 12:55:00,77.32,77.33,77.3,77.31,20400.0,59.6698,59.6775,59.6544,59.6621,20400.0
2015-04-16 13:00:00,77.31,77.4,77.31,77.39,34700.0,59.6621,59.7316,59.6621,59.7238,34700.0
2015-04-16 13:05:00,77.39,77.42,77.38,77.41,45600.0,59.7238,59.747,59.7161,59.7393,45600.0
2015-04-16 13:10:00,77.41,77.41,77.31,77.34,41700.0,59.7393,59.7393,59.6621,59.6853,41700.0
2015-04-16 13:15:00,77.34,77.39,77.33,77.39,31100.0,59.6853,59.7238,59.6775,59.7238,31100.0
2015-04-16 13:20:00,77.39,77.43,77.37,77.37,33600.0,59.7238,59.7547,59.7084,59.7084,33600.0
2015-04-16 13:25:00,77.36,77.36,77.3,77.3,27500.0,59.7007,59.7007,59.6544,59.6544,27500.0
2015-04-16 13:30:00,77.3,77.31,77.28,77.31,32100.0,59.6544,59.6621,59.639,59.6621,32100.0
2015-04-16 13:35:00,77.3,77.35,77.3,77.33,21300.0,59.6544,59.693,59.6544,59.6775,21300.0
2015-04-16 13:40:00,77.33,77.35,77.3,77.33,25400.0,59.6775,59.693,59.6544,59.6775,25400.0
2015-04-16 13:45:00,77.33,77.45,77.32,77.43,18000.0,59.6775,59.7701,59.6698,59.7547,18000.0
2015-04-16 13:50:00,77.43,77.44,77.42,77.42,22600.0,59.7547,59.7624,59.747,59.747,22600.0
2015-04-16 13:55:00,77.42,77.46,77.4,77.43,21900.0,59.747,59.7779,59.7316,59.7547,21900.0
2015-04-16 14:00:00,77.42,77.43,77.36,77.36,16900.0,59.747,59.7547,59.7007,59.7007,16900.0
2015-04-16 14:05:00,77.36,77.37,77.26,77.27,52600.0,59.7007,59.7084,59.6235,59.6312,52600.0
2015-04-16 14:10:00,77.27,77.31,77.27,77.28,28800.0,59.6312,59.6621,59.6312,59.639,28800.0
2015-04-16 14:15:00,77.29,77.31,77.28,77.28,35300.0,59.6467,59.6621,59.639,59.639,35300.0
2015-04-16 14:20:00,77.29,77.3,77.26,77.28,43800.0,59.6467,59.6544,59.6235,59.639,43800.0
2015-04-16 14:25:00,77.27,77.32,77.24,77.3,130400.0,59.6312,59.6698,59.6081,59.6544,130400.0
2015-04-16 14:30:00,77.3,77.3,77.19,77.2,42500.0,59.6544,59.6544,59.5695,59.5772,42500.0
2015-04-16 14:35:00,77.2,77.23,77.19,77.21,51700.0,59.5772,59.6004,59.5695,59.5849,51700.0
2015-04-16 14:40:00,77.2,77.24,77.2,77.23,29900.0,59.5772,59.6081,59.5772,59.6004,29900.0
2015-04-16 14:45:00,77.23,77.24,77.16,77.17,41600.0,59.6004,59.6081,59.5463,59.5541,41600.0
2015-04-16 14:50:00,77.16,77.18,77.1,77.12,60200.0,59.5463,59.5618,59.5,59.5155,60200.0
2015-04-16 14:55:00,77.12,77.14,77.05,77.05,140300.0,59.5155,59.5309,59.4615,59.4615,140300.0
2015-04-16 15:00:00,77.05,77.05,76.97,77.03,124600.0,59.4615,59.4615,59.3997,59.446,124600.0
2015-04-16 15:05:00,77.03,77.04,76.98,77.02,70000.0,59.446,59.4537,59.4074,59.4383,70000.0
2015-04-16 15:10:00,77.02,77.1,77.01,77.09,54600.0,59.4383,59.5,59.4306,59.4923,54600.0
2015-04-16 15:15:00,77.09,77.15,77.07,77.12,68300.0,59.4923,59.5386,59.4769,59.5155,68300.0
2015-04-16 15:20:00,77.12,77.13,77.08,77.09,62500.0,59.5155,59.5232,59.4846,59.4923,62500.0
2015-04-16 15:25:00,77.09,77.09,77.03,77.08,61300.0,59.4923,59.4923,59.446,59.4846,61300.0
2015-04-16 15:30:00,77.07,77.08,77.03,77.04,72700.0,59.4769,59.4846,59.446,59.4537,72700.0
2015-04-16 15:35:00,77.05,77.08,77.03,77.06,74400.0,59.4615,59.4846,59.446,59.4692,74400.0
2015-04-16 15:40:00,77.06,77.06,77.0,77.02,175800.0,59.4692,59.4692,59.4229,59.4383,175800.0
2015-04-16 15:45:00,77.02,77.02,76.95,77.01,100400.0,59.4383,59.4383,59.3843,59.4306,100400.0
2015-04-16 15:50:00,77.01,77.01,76.97,77.0,117400.0,59.4306,59.4306,59.3997,59.4229,117400.0
2015-04-16 15:55:00,76.99,77.05,76.98,77.05,204300.0,59.4152,59.4615,59.4074,59.4615,204300.0
2015-04-17 09:30:00,76.44,76.89,76.42,76.82,475500.0,58.9907,59.338,58.9753,59.284,475500.0
2015-04-17 09:35:00,76.81,76.89,76.75,76.81,156700.0,59.2762,59.338,59.2299,59.2762,156700.0
2015-04-17 09:40:00,76.81,76.81,76.68,76.7,151800.0,59.2762,59.2762,59.1759,59.1914,151800.0
2015-04-17 09:45:00,76.7,76.83,76.59,76.83,102000.0,59.1914,59.2917,59.1065,59.2917,102000.0
2015-04-17 09:50:00,76.83,76.96,76.68,76.9,41300.0,59.2917,59.392,59.1759,59.3457,41300.0
2015-04-17 09:55:00,76.9,76.99,76.89,76.99,35000.0,59.3457,59.4152,59.338,59.4152,35000.0
2015-04-17 10:00:00,77.0,77.03,76.76,76.82,100000.0,59.4229,59.446,59.2377,59.284,100000.0
2015-04-17 10:05:00,76.82,76.89,76.74,76.82,137600.0,59.284,59.338,59.2222,59.284,137600.0
2015-04-17 10:10:00,76.82,76.86,76.7,76.82,45000.0,59.284,59.3148,59.1914,59.284,45000.0
2015-04-17 10:15:00,76.81,76.92,76.77,76.89,63400.0,59.2762,59.3611,59.2454,59.338,63400.0
2015-04-17 10:20:00,76.9,76.98,76.84,76.98,52300.0,59.3457,59.4074,59.2994,59.4074,52300.0
2015-04-17 10:25:00,76.98,77.09,76.94,77.08,41800.0,59.4074,59.4923,59.3766,59.4846,41800.0
2015-04-17 10:30:00,77.09,77.12,77.06,77.11,43300.0,59.4923,59.5155,59.4692,59.5078,43300.0
2015-04-17 10:35:00,77.11,77.11,77.06,77.07,47200.0,59.5078,59.5078,59.4692,59.4769,47200.0
2015-04-17 10:40:00,77.09,77.17,77.08,77.16,95900.0,59.4923,59.5541,59.4846,59.5463,95900.0
2015-04-17 10:45:00,77.16,77.26,77.16,77.26,82800.0,59.5463,59.6235,59.5463,59.6235,82800.0
2015-04-17 10:50:00,77.25,77.3,77.09,77.11,145000.0,59.6158,59.6544,59.4923,59.5078,145000.0
2015-04-17 10:55:00,77.11,77.12,77.0,77.0,30000.0,59.5078,59.5155,59.4229,59.4229,30000.0
2015-04-17 11:00:00,77.0,77.04,76.93,76.94,37700.0,59.4229,59.4537,59.3688,59.3766,37700.0
2015-04-17 11:05:00,76.93,77.04,76.88,77.04,34400.0,59.3688,59.4537,59.3303,59.4537,34400.0
2015-04-17 11:10:00,77.03,77.05,76.98,76.98,40500.0,59.446,59.4615,59.4074,59.4074,40500.0
2015-04-17 11:15:00,76.98,77.04,76.96,76.98,83400.0,59.4074,59.4537,59.392,59.4074,83400.0
2015-04-17 11:20:00,76.97,77.01,76.97,76.99,42900.0,59.3997,59.4306,59.3997,59.4152,42900.0
2015-04-17 11:25:00,76.98,77.03,76.93,77.02,33100.0,59.4074,59.446,59.3688,59.4383,33100.0
2015-04-17 11:30:00,77.03,77.04,76.94,76.97,23500.0,59.446,59.4537,59.3766,59.3997,23500.0
2015-04-17 11:35:00,76.98,76.99,76.92,76.95,70900.0,59.4074,59.4152,59.3611,59.3843,70900.0
2015-04-17 11:40:00,76.95,77.0,76.91,76.97,55100.0,59.3843,59.4229,59.3534,59.3997,55100.0
2015-04-17 11:45:00,76.96,77.02,76.94,76.96,37200.0,59.392,59.4383,59.3766,59.392,37200.0
2015-04-17 11:50:00,76.96,77.02,76.95,77.0,67700.0,59.392,59.4383,59.3843,59.4229,67700.0
2015-04-17 11:55:00,77.01,77.01,76.92,76.94,69300.0,59.4306,59.4306,59.3611,59.3766,69300.0
2015-04-17 12:00:00,76.94,77.0,76.94,76.99,25800.0,59.3766,59.4229,59.3766,59.4152,25800.0
2015-04-17 12:05:00,76.99,77.01,76.94,76.98,29600.0,59.4152,59.4306,59.3766,59.4074,29600.0
2015-04-17 12:10:00,76.99,77.11,76.98,77.08,29100.0,59.4152,59.5078,59.4074,59.4846,29100.0
2015-04-17 12:15:00,77.1,77.11,76.95,76.97,45600.0,59.5,59.5078,59.3843,59.3997,45600.0
2015-04-17 12:20:00,76.98,77.05,76.97,76.99,27400.0,59.4074,59.4615,59.3997,59.4152,27400.0
2015-04-17 12:25:00,76.99,77.01,76.87,76.89,79200.0,59.4152,59.4306,59.3225,59.338,79200.0
2015-04-17 12:30:00,76.9,76.96,76.85,76.95,22600.0,59.3457,59.392,59.3071,59.3843,22600.0
2015-04-17 12:35:00,76.96,77.03,76.95,77.01,20000.0,59.392,59.446,59.3843,59.4306,20000.0
2015-04-17 12:40:00,77.01,77.01,76.89,76.91,24900.0,59.4306,59.4306,59.338,59.3534,24900.0
2015-04-17 12:45:00,76.91,76.91,76.83,76.84,26400.0,59.3534,59.3534,59.2917,59.2994,26400.0
2015-04-17 12:50:00,76.84,76.86,76.75,76.76,52400.0,59.2994,59.3148,59.2299,59.2377,52400.0
2015-04-17 12:55:00,76.77,76.83,76.76,76.77,42800.0,59.2454,59.2917,59.2377,59.2454,42800.0
2015-04-17 13:00:00,76.78,76.83,76.76,76.8,37700.0,59.2531,59.2917,59.2377,59.2685,37700.0
2015-04-17 13:05:00,76.8,76.82,76.76,76.77,25300.0,59.2685,59.284,59.2377,59.2454,25300.0
2015-04-17 13:10:00,76.77,76.81,76.75,76.79,57400.0,59.2454,59.2762,59.2299,59.2608,57400.0
2015-04-17 13:15:00,76.79,76.82,76.76,76.82,56900.0,59.2608,59.284,59.2377,59.284,56900.0
2015-04-17 13:20:00,76.83,76.85,76.76,76.76,34600.0,59.2917,59.3071,59.2377,59.2377,34600.0
2015-04-17 13:25:00,76.76,76.8,76.75,76.77,51200.0,59.2377,59.2685,59.2299,59.2454,51200.0
2015-04-17 13:30:00,76.77,76.79,76.71,76.72,52900.0,59.2454,59.2608,59.1991,59.2068,52900.0
2015-04-17 13:35:00,76.7,76.72,76.66,76.69,21600.0,59.1914,59.2068,59.1605,59.1836,21600.0
2015-04-17 13:40:00,76.69,76.69,76.65,76.69,30300.0,59.1836,59.1836,59.1528,59.1836,30300.0
2015-04-17 13:45:00,76.68,76.72,76.65,76.7,47100.0,59.1759,59.2068,59.1528,59.1914,47100.0
2015-04-17 13:50:00,76.7,76.72,76.56,76.59,40200.0,59.1914,59.2068,59.0833,59.1065,40200.0
2015-04-17 13:55:00,76.58,76.59,76.5,76.53,38500.0,59.0987,59.1065,59.037,59.0602,38500.0
2015-04-17 14:00:00,76.53,76.56,76.51,76.51,30700.0,59.0602,59.0833,59.0447,59.0447,30700.0
2015-04-17 14:05:00,76.51,76.54,76.41,76.42,56700.0,59.0447,59.0679,58.9676,58.9753,56700.0
2015-04-17 14:10:00,76.41,76.41,76.31,76.33,49500.0,58.9676,58.9676,58.8904,58.9058,49500.0
2015-04-17 14:15:00,76.33,76.39,76.24,76.39,69700.0,58.9058,58.9521,58.8364,58.9521,69700.0
2015-04-17 14:20:00,76.39,76.46,76.38,76.45,41500.0,58.9521,59.0061,58.9444,58.9984,41500.0
2015-04-17 14:25:00,76.45,76.5,76.41,76.46,42300.0,58.9984,59.037,58.9676,59.0061,42300.0
2015-04-17 14:30:00,76.46,76.51,76.37,76.51,57100.0,59.0061,59.0447,58.9367,59.0447,57100.0
2015-04-17 14:35:00,76.5,76.56,76.45,76.53,39700.0,59.037,59.0833,58.9984,59.0602,39700.0
2015-04-17 14:40:00,76.53,76.6,76.53,76.56,26900.0,59.0602,59.1142,59.0602,59.0833,26900.0
2015-04-17 14:45:00,76.57,76.59,76.41,76.44,40600.0,59.091,59.1065,58.9676,58.9907,40600.0
2015-04-17 14:50:00,76.44,76.44,76.35,76.38,46700.0,58.9907,58.9907,58.9212,58.9444,46700.0
2015-04-17 14:55:00,76.38,76.42,76.35,76.36,33600.0,58.9444,58.9753,58.9212,58.929,33600.0
2015-04-17 15:00:00,76.35,76.42,76.34,76.41,42600.0,58.9212,58.9753,58.9135,58.9676,42600.0
2015-04-17 15:05:00,76.41,76.42,76.3,76.35,39400.0,58.9676,58.9753,58.8827,58.9212,39400.0
2015-04-17 15:10:00,76.35,76.4,76.34,76.4,60000.0,58.9212,58.9598,58.9135,58.9598,60000.0
2015-04-17 15:15:00,76.4,76.42,76.35,76.36,47900.0,58.9598,58.9753,58.9212,58.929,47900.0
2015-04-17 15:20:00,76.36,76.39,76.28,76.34,59100.0,58.929,58.9521,58.8672,58.9135,59100.0
2015-04-17 15:25:00,76.35,76.38,76.31,76.37,79100.0,58.9212,58.9444,58.8904,58.9367,79100.0
2015-04-17 15:30:00,76.37,76.55,76.36,76.52,68900.0,58.9367,59.0756,58.929,59.0524,68900.0
2015-04-17 15:35:00,76.52,76.6,76.47,76.57,107400.0,59.0524,59.1142,59.0139,59.091,107400.0
2015-04-17 15:40:00,76.57,76.59,76.53,76.58,96000.0,59.091,59.1065,59.0602,59.0987,96000.0
2015-04-17 15:45:00,76.57,76.62,76.52,76.54,117900.0,59.091,59.1296,59.0524,59.0679,117900.0
2015-04-17 15:50:00,76.54,76.55,76.47,76.52,144300.0,59.0679,59.0756,59.0139,59.0524,144300.0
2015-04-17 15:55:00,76.52,76.57,76.48,76.5,257300.0,59.0524,59.091,59.0216,59.037,257300.0
2015-04-20 09:30:00,76.84,77.22,76.76,77.11,68300.0,59.2994,59.5926,59.2377,59.5078,68300.0
2015-04-20 09:35:00,77.06,77.21,76.92,76.93,24700.0,59.4692,59.5849,59.3611,59.3688,24700.0
2015-04-20 09:40:00,76.95,77.0,76.93,76.98,36400.0,59.3843,59.4229,59.3688,59.4074,36400.0
2015-04-20 09:45:00,76.99,77.08,76.99,77.08,51000.0,59.4152,59.4846,59.4152,59.4846,51000.0
2015-04-20 09:50:00,77.08,77.12,77.03,77.05,33700.0,59.4846,59.5155,59.446,59.4615,33700.0
2015-04-20 09:55:00,77.06,77.07,76.95,76.99,32100.0,59.4692,59.4769,59.3843,59.4152,32100.0
2015-04-20 10:00:00,76.99,77.02,76.87,76.93,65500.0,59.4152,59.4383,59.3225,59.3688,65500.0
2015-04-20 10:05:00,76.93,76.95,76.9,76.93,23800.0,59.3688,59.3843,59.3457,59.3688,23800.0
2015-04-20 10:10:00,76.94,76.94,76.8,76.84,24500.0,59.3766,59.3766,59.2685,59.2994,24500.0
2015-04-20 10:15:00,76.85,76.88,76.8,76.87,48200.0,59.3071,59.3303,59.2685,59.3225,48200.0
2015-04-20 10:20:00,76.87,76.95,76.81,76.92,74000.0,59.3225,59.3843,59.2762,59.3611,74000.0
2015-04-20 10:25:00,76.92,77.03,76.92,77.03,52000.0,59.3611,59.446,59.3611,59.446,52000.0
2015-04-20 10:30:00,77.03,77.06,76.98,76.98,39400.0,59.446,59.4692,59.4074,59.4074,39400.0
2015-04-20 10:35:00,76.98,77.02,76.98,76.98,42100.0,59.4074,59.4383,59.4074,59.4074,42100.0
2015-04-20 10:40:00,76.98,77.03,76.98,77.0,39000.0,59.4074,59.446,59.4074,59.4229,39000.0
2015-04-20 10:45:00,76.99,77.02,76.96,76.97,27400.0,59.4152,59.4383,59.392,59.3997,27400.0
2015-04-20 10:50:00,76.97,77.02,76.97,76.98,43700.0,59.3997,59.4383,59.3997,59.4074,43700.0
2015-04-20 10:55:00,76.98,77.08,76.98,77.05,59500.0,59.4074,59.4846,59.4074,59.4615,59500.0
2015-04-20 11:00:00,77.05,77.13,77.04,77.11,50700.0,59.4615,59.5232,59.4537,59.5078,50700.0
2015-04-20 11:05:00,77.11,77.21,77.09,77.2,157000.0,59.5078,59.5849,59.4923,59.5772,157000.0
2015-04-20 11:10:00,77.2,77.22,77.19,77.2,39100.0,59.5772,59.5926,59.5695,59.5772,39100.0
2015-04-20 11:15:00,77.19,77.23,77.18,77.2,23800.0,59.5695,59.6004,59.5618,59.5772,23800.0
2015-04-20 11:20:00,77.21,77.23,77.16,77.19,29700.0,59.5849,59.6004,59.5463,59.5695,29700.0
2015-04-20 11:25:00,77.2,77.24,77.17,77.21,31400.0,59.5772,59.6081,59.5541,59.5849,31400.0
2015-04-20 11:30:00,77.22,77.27,77.21,77.27,30400.0,59.5926,59.6312,59.5849,59.6312,30400.0
2015-04-20 11:35:00,77.28,77.34,77.27,77.27,44200.0,59.639,59.6853,59.6312,59.6312,44200.0
2015-04-20 11:40:00,77.27,77.4,77.27,77.39,23300.0,59.6312,59.7316,59.6312,59.7238,23300.0
2015-04-20 11:45:00,77.39,77.4,77.36,77.39,36600.0,59.7238,59.7316,59.7007,59.7238,36600.0
2015-04-20 11:50:00,77.39,77.4,77.37,77.38,29600.0,59.7238,59.7316,59.7084,59.7161,29600.0
2015-04-20 11:55:00,77.39,77.39,77.3,77.33,59700.0,59.7238,59.7238,59.6544,59.6775,59700.0
2015-04-20 12:00:00,77.33,77.35,77.3,77.31,32100.0,59.6775,59.693,59.6544,59.6621,32100.0
2015-04-20 12:05:00,77.31,77.36,77.3,77.35,56800.0,59.6621,59.7007,59.6544,59.693,56800.0
2015-04-20 12:10:00,77.35,77.36,77.32,77.34,56700.0,59.693,59.7007,59.6698,59.6853,56700.0
2015-04-20 12:15:00,77.34,77.35,77.28,77.3,65800.0,59.6853,59.693,59.639,59.6544,65800.0
2015-04-20 12:20:00,77.3,77.31,77.25,77.27,47600.0,59.6544,59.6621,59.6158,59.6312,47600.0
2015-04-20 12:25:00,77.26,77.29,77.25,77.26,41900.0,59.6235,59.6467,59.6158,59.6235,41900.0
2015-04-20 12:30:00,77.25,77.25,77.17,77.18,28800.0,59.6158,59.6158,59.5541,59.5618,28800.0
2015-04-20 12:35:00,77.17,77.18,77.13,77.13,18100.0,59.5541,59.5618,59.5232,59.5232,18100.0
2015-04-20 12:40:00,77.13,77.17,77.11,77.14,16400.0,59.5232,59.5541,59.5078,59.5309,16400.0
2015-04-20 12:45:00,77.14,77.16,77.11,77.15,22300.0,59.5309,59.5463,59.5078,59.5386,22300.0
2015-04-20 12:50:00,77.14,77.15,77.1,77.13,29300.0,59.5309,59.5386,59.5,59.5232,29300.0
2015-04-20 12:55:00,77.12,77.15,77.1,77.14,16500.0,59.5155,59.5386,59.5,59.5309,16500.0
2015-04-20 13:00:00,77.15,77.15,77.1,77.1,14500.0,59.5386,59.5386,59.5,59.5,14500.0
2015-04-20 13:05:00,77.1,77.15,77.1,77.12,32400.0,59.5,59.5386,59.5,59.5155,32400.0
2015-04-20 13:10:00,77.12,77.16,77.1,77.12,27200.0,59.5155,59.5463,59.5,59.5155,27200.0
2015-04-20 13:15:00,77.12,77.13,77.05,77.06,33300.0,59.5155,59.5232,59.4615,59.4692,33300.0
2015-04-20 13:20:00,77.08,77.09,77.04,77.04,46900.0,59.4846,59.4923,59.4537,59.4537,46900.0
2015-04-20 13:25:00,77.05,77.09,77.02,77.07,28400.0,59.4615,59.4923,59.4383,59.4769,28400.0
2015-04-20 13:30:00,77.08,77.1,77.06,77.06,33100.0,59.4846,59.5,59.4692,59.4692,33100.0
2015-04-20 13:35:00,77.06,77.11,77.05,77.08,31900.0,59.4692,59.5078,59.4615,59.4846,31900.0
2015-04-20 13:40:00,77.08,77.08,77.04,77.06,14700.0,59.4846,59.4846,59.4537,59.4692,14700.0
2015-04-20 13:45:00,77.06,77.14,77.06,77.11,16300.0,59.4692,59.5309,59.4692,59.5078,16300.0
2015-04-20 13:50:00,77.11,77.11,77.02,77.02,13000.0,59.5078,59.5078,59.4383,59.4383,13000.0
2015-04-20 13:55:00,77.01,77.1,77.01,77.08,12000.0,59.4306,59.5,59.4306,59.4846,12000.0
2015-04-20 14:00:00,77.08,77.1,77.04,77.06,39200.0,59.4846,59.5,59.4537,59.4692,39200.0
2015-04-20 14:05:00,77.06,77.1,77.04,77.06,27900.0,59.4692,59.5,59.4537,59.4692,27900.0
2015-04-20 14:10:00,77.06,77.07,77.01,77.01,31700.0,59.4692,59.4769,59.4306,59.4306,31700.0
2015-04-20 14:15:00,77.01,77.07,77.01,77.02,23500.0,59.4306,59.4769,59.4306,59.4383,23500.0
2015-04-20 14:20:00,77.02,77.04,76.94,76.94,63400.0,59.4383,59.4537,59.3766,59.3766,63400.0
2015-04-20 14:25:00,76.94,76.97,76.93,76.93,31500.0,59.3766,59.3997,59.3688,59.3688,31500.0
2015-04-20 14:30:00,76.93,76.96,76.9,76.95,49100.0,59.3688,59.392,59.3457,59.3843,49100.0
2015-04-20 14:35:00,76.95,77.0,76.95,76.99,24100.0,59.3843,59.4229,59.3843,59.4152,24100.0
2015-04-20 14:40:00,77.0,77.01,76.98,77.0,69900.0,59.4229,59.4306,59.4074,59.4229,69900.0
2015-04-20 14:45:00,76.98,77.01,76.97,76.97,25800.0,59.4074,59.4306,59.3997,59.3997,25800.0
2015-04-20 14:50:00,76.97,77.01,76.95,77.0,29400.0,59.3997,59.4306,59.3843,59.4229,29400.0
2015-04-20 14:55:00,77.0,77.02,76.96,77.01,56100.0,59.4229,59.4383,59.392,59.4306,56100.0
2015-04-20 15:00:00,77.01,77.06,76.99,77.03,57500.0,59.4306,59.4692,59.4152,59.446,57500.0
2015-04-20 15:05:00,77.03,77.17,77.03,77.17,55400.0,59.446,59.5541,59.446,59.5541,55400.0
2015-04-20 15:10:00,77.17,77.18,77.14,77.15,77400.0,59.5541,59.5618,59.5309,59.5386,77400.0
2015-04-20 15:15:00,77.16,77.17,77.13,77.15,75300.0,59.5463,59.5541,59.5232,59.5386,75300.0
2015-04-20 15:20:00,77.16,77.16,77.09,77.1,91200.0,59.5463,59.5463,59.4923,59.5,91200.0
2015-04-20 15:25:00,77.1,77.12,77.08,77.08,114300.0,59.5,59.5155,59.4846,59.4846,114300.0
2015-04-20 15:30:00,77.09,77.13,77.08,77.12,79400.0,59.4923,59.5232,59.4846,59.5155,79400.0
2015-04-20 15:35:00,77.13,77.13,77.09,77.11,58300.0,59.5232,59.5232,59.4923,59.5078,58300.0
2015-04-20 15:40:00,77.11,77.14,77.09,77.12,69700.0,59.5078,59.5309,59.4923,59.5155,69700.0
2015-04-20 15:45:00,77.12,77.14,77.09,77.12,74300.0,59.5155,59.5309,59.4923,59.5155,74300.0
2015-04-20 15:50:00,77.12,77.18,77.12,77.17,185800.0,59.5155,59.5618,59.5155,59.5541,185800.0
2015-04-20 15:55:00,77.18,77.19,77.13,77.14,199000.0,59.5618,59.5695,59.5232,59.5309,199000.0
2015-04-21 09:30:00,77.49,77.51,77.36,77.45,85700.0,59.801,59.8164,59.7007,59.7701,85700.0
2015-04-21 09:35:00,77.43,77.49,77.36,77.45,168500.0,59.7547,59.801,59.7007,59.7701,168500.0
2015-04-21 09:40:00,77.45,77.46,77.27,77.42,60400.0,59.7701,59.7779,59.6312,59.747,60400.0
2015-04-21 09:45:00,77.43,77.52,77.4,77.5,46000.0,59.7547,59.8242,59.7316,59.8087,46000.0
2015-04-21 09:50:00,77.51,77.53,77.39,77.41,52200.0,59.8164,59.8319,59.7238,59.7393,52200.0
2015-04-21 09:55:00,77.42,77.49,77.38,77.41,37500.0,59.747,59.801,59.7161,59.7393,37500.0
2015-04-21 10:00:00,77.41,77.48,77.38,77.43,48600.0,59.7393,59.7933,59.7161,59.7547,48600.0
2015-04-21 10:05:00,77.45,77.45,77.21,77.28,71700.0,59.7701,59.7701,59.5849,59.639,71700.0
2015-04-21 10:10:00,77.28,77.4,77.27,77.29,49700.0,59.639,59.7316,59.6312,59.6467,49700.0
2015-04-21 10:15:00,77.29,77.35,77.25,77.34,28800.0,59.6467,59.693,59.6158,59.6853,28800.0
2015-04-21 10:20:00,77.33,77.36,77.24,77.32,27400.0,59.6775,59.7007,59.6081,59.6698,27400.0
2015-04-21 10:25:00,77.31,77.31,77.2,77.26,25000.0,59.6621,59.6621,59.5772,59.6235,25000.0
2015-04-21 10:30:00,77.25,77.28,77.15,77.25,33200.0,59.6158,59.639,59.5386,59.6158,33200.0
2015-04-21 10:35:00,77.25,77.29,77.2,77.21,31800.0,59.6158,59.6467,59.5772,59.5849,31800.0
2015-04-21 10:40:00,77.21,77.21,77.07,77.14,24900.0,59.5849,59.5849,59.4769,59.5309,24900.0
2015-04-21 10:45:00,77.15,77.16,77.11,77.14,30300.0,59.5386,59.5463,59.5078,59.5309,30300.0
2015-04-21 10:50:00,77.15,77.17,77.14,77.16,72400.0,59.5386,59.5541,59.5309,59.5463,72400.0
2015-04-21 10:55:00,77.17,77.26,77.14,77.19,40500.0,59.5541,59.6235,59.5309,59.5695,40500.0
2015-04-21 11:00:00,77.18,77.29,77.15,77.25,34700.0,59.5618,59.6467,59.5386,59.6158,34700.0
2015-04-21 11:05:00,77.25,77.31,77.25,77.26,41300.0,59.6158,59.6621,59.6158,59.6235,41300.0
2015-04-21 11:10:00,77.25,77.27,77.18,77.22,25300.0,59.6158,59.6312,59.5618,59.5926,25300.0
2015-04-21 11:15:00,77.23,77.27,77.19,77.22,40400.0,59.6004,59.6312,59.5695,59.5926,40400.0
2015-04-21 11:20:00,77.23,77.24,77.11,77.14,37900.0,59.6004,59.6081,59.5078,59.5309,37900.0
2015-04-21 11:25:00,77.14,77.18,77.11,77.15,30300.0,59.5309,59.5618,59.5078,59.5386,30300.0
2015-04-21 11:30:00,77.14,77.2,77.09,77.15,34500.0,59.5309,59.5772,59.4923,59.5386,34500.0
2015-04-21 11:35:00,77.15,77.24,77.14,77.17,62300.0,59.5386,59.6081,59.5309,59.5541,62300.0
2015-04-21 11:40:00,77.16,77.16,77.03,77.04,42800.0,59.5463,59.5463,59.446,59.4537,42800.0
2015-04-21 11:45:00,77.03,77.03,76.96,77.01,33100.0,59.446,59.446,59.392,59.4306,33100.0
2015-04-21 11:50:00,77.02,77.03,76.96,77.03,19400.0,59.4383,59.446,59.392,59.446,19400.0
2015-04-21 11:55:00,77.03,77.03,76.95,76.98,27900.0,59.446,59.446,59.3843,59.4074,27900.0
2015-04-21 12:00:00,76.97,77.0,76.96,77.0,34300.0,59.3997,59.4229,59.392,59.4229,34300.0
2015-04-21 12:05:00,77.0,77.03,76.98,77.01,35600.0,59.4229,59.446,59.4074,59.4306,35600.0
2015-04-21 12:10:00,77.02,77.03,76.99,77.02,16300.0,59.4383,59.446,59.4152,59.4383,16300.0
2015-04-21 12:15:00,77.01,77.02,76.96,76.96,31000.0,59.4306,59.4383,59.392,59.392,31000.0
2015-04-21 12:20:00,76.95,77.01,76.95,76.98,40200.0,59.3843,59.4306,59.3843,59.4074,40200.0
2015-04-21 12:25:00,76.97,77.04,76.97,77.01,26700.0,59.3997,59.4537,59.3997,59.4306,26700.0
2015-04-21 12:30:00,77.01,77.03,76.99,77.0,32900.0,59.4306,59.446,59.4152,59.4229,32900.0
2015-04-21 12:35:00,77.0,77.02,76.99,77.02,30100.0,59.4229,59.4383,59.4152,59.4383,30100.0
2015-04-21 12:40:00,77.01,77.01,76.95,76.98,13700.0,59.4306,59.4306,59.3843,59.4074,13700.0
2015-04-21 12:45:00,76.99,77.0,76.95,76.98,18600.0,59.4152,59.4229,59.3843,59.4074,18600.0
2015-04-21 12:50:00,76.99,77.02,76.98,76.98,23100.0,59.4152,59.4383,59.4074,59.4074,23100.0
2015-04-21 12:55:00,76.98,76.99,76.95,76.96,21100.0,59.4074,59.4152,59.3843,59.392,21100.0
2015-04-21 13:00:00,76.97,77.03,76.96,77.01,38000.0,59.3997,59.446,59.392,59.4306,38000.0
2015-04-21 13:05:00,77.01,77.01,76.96,76.98,22600.0,59.4306,59.4306,59.392,59.4074,22600.0
2015-04-21 13:10:00,76.97,77.03,76.97,77.01,43100.0,59.3997,59.446,59.3997,59.4306,43100.0
2015-04-21 13:15:00,77.01,77.01,76.96,76.98,20300.0,59.4306,59.4306,59.392,59.4074,20300.0
2015-04-21 13:20:00,76.98,77.02,76.98,77.01,22100.0,59.4074,59.4383,59.4074,59.4306,22100.0
2015-04-21 13:25:00,77.01,77.02,76.99,77.01,25700.0,59.4306,59.4383,59.4152,59.4306,25700.0
2015-04-21 13:30:00,77.01,77.03,76.97,76.98,33500.0,59.4306,59.446,59.3997,59.4074,33500.0
2015-04-21 13:35:00,76.97,76.98,76.92,76.98,69500.0,59.3997,59.4074,59.3611,59.4074,69500.0
2015-04-21 13:40:00,76.97,77.01,76.97,77.0,21700.0,59.3997,59.4306,59.3997,59.4229,21700.0
2015-04-21 13:45:00,77.01,77.02,76.97,76.99,48600.0,59.4306,59.4383,59.3997,59.4152,48600.0
2015-04-21 13:50:00,76.99,77.03,76.99,77.02,36300.0,59.4152,59.446,59.4152,59.4383,36300.0
2015-04-21 13:55:00,77.01,77.02,76.97,76.98,50900.0,59.4306,59.4383,59.3997,59.4074,50900.0
2015-04-21 14:00:00,76.97,77.02,76.95,77.02,126200.0,59.3997,59.4383,59.3843,59.4383,126200.0
2015-04-21 14:05:00,77.03,77.05,76.98,77.02,50200.0,59.446,59.4615,59.4074,59.4383,50200.0
2015-04-21 14:10:00,77.02,77.1,77.0,77.1,36200.0,59.4383,59.5,59.4229,59.5,36200.0
2015-04-21 14:15:00,77.1,77.15,77.05,77.06,64000.0,59.5,59.5386,59.4615,59.4692,64000.0
2015-04-21 14:20:00,77.06,77.19,77.05,77.18,51500.0,59.4692,59.5695,59.4615,59.5618,51500.0
2015-04-21 14:25:00,77.17,77.21,77.15,77.18,87500.0,59.5541,59.5849,59.5386,59.5618,87500.0
2015-04-21 14:30:00,77.19,77.19,77.13,77.17,74900.0,59.5695,59.5695,59.5232,59.5541,74900.0
2015-04-21 14:35:00,77.18,77.19,77.14,77.17,13900.0,59.5618,59.5695,59.5309,59.5541,13900.0
2015-04-21 14:40:00,77.18,77.18,77.15,77.16,26700.0,59.5618,59.5618,59.5386,59.5463,26700.0
2015-04-21 14:45:00,77.15,77.17,77.13,77.14,57100.0,59.5386,59.5541,59.5232,59.5309,57100.0
2015-04-21 14:50:00,77.13,77.17,77.13,77.16,34500.0,59.5232,59.5541,59.5232,59.5463,34500.0
2015-04-21 14:55:00,77.15,77.17,77.14,77.16,27400.0,59.5386,59.5541,59.5309,59.5463,27400.0
2015-04-21 15:00:00,77.16,77.17,77.1,77.1,79400.0,59.5463,59.5541,59.5,59.5,79400.0
2015-04-21 15:05:00,77.11,77.16,77.1,77.13,75200.0,59.5078,59.5463,59.5,59.5232,75200.0
2015-04-21 15:10:00,77.13,77.15,77.13,77.14,23500.0,59.5232,59.5386,59.5232,59.5309,23500.0
2015-04-21 15:15:00,77.14,77.14,77.09,77.1,36100.0,59.5309,59.5309,59.4923,59.5,36100.0
2015-04-21 15:20:00,77.11,77.16,77.07,77.15,44600.0,59.5078,59.5463,59.4769,59.5386,44600.0
2015-04-21 15:25:00,77.14,77.15,77.07,77.13,54300.0,59.5309,59.5386,59.4769,59.5232,54300.0
2015-04-21 15:30:00,77.13,77.14,77.05,77.07,53300.0,59.5232,59.5309,59.4615,59.4769,53300.0
2015-04-21 15:35:00,77.07,77.12,77.05,77.1,50200.0,59.4769,59.5155,59.4615,59.5,50200.0
2015-04-21 15:40:00,77.1,77.14,77.09,77.1,63700.0,59.5,59.5309,59.4923,59.5,63700.0
2015-04-21 15:45:00,77.1,77.13,77.08,77.11,98900.0,59.5,59.5232,59.4846,59.5078,98900.0
2015-04-21 15:50:00,77.1,77.15,77.09,77.15,106600.0,59.5,59.5386,59.4923,59.5386,106600.0
2015-04-21 15:55:00,77.15,77.15,77.05,77.09,209300.0,59.5386,59.5386,59.4615,59.4923,209300.0
2015-04-22 09:30:00,77.4,77.52,77.28,77.5,105900.0,59.7316,59.8242,59.639,59.8087,105900.0
2015-04-22 09:35:00,77.5,77.51,77.25,77.34,151800.0,59.8087,59.8164,59.6158,59.6853,151800.0
2015-04-22 09:40:00,77.34,77.35,77.15,77.27,77800.0,59.6853,59.693,59.5386,59.6312,77800.0
2015-04-22 09:45:00,77.28,77.3,77.14,77.23,53400.0,59.639,59.6544,59.5309,59.6004,53400.0
2015-04-22 09:50:00,77.23,77.46,77.21,77.45,69400.0,59.6004,59.7779,59.5849,59.7701,69400.0
2015-04-22 09:55:00,77.44,77.54,77.43,77.52,154100.0,59.7624,59.8396,59.7547,59.8242,154100.0
2015-04-22 10:00:00,77.54,77.59,77.26,77.28,58400.0,59.8396,59.8782,59.6235,59.639,58400.0
2015-04-22 10:05:00,77.28,77.35,77.26,77.3,56400.0,59.639,59.693,59.6235,59.6544,56400.0
2015-04-22 10:10:00,77.3,77.36,77.21,77.24,34600.0,59.6544,59.7007,59.5849,59.6081,34600.0
2015-04-22 10:15:00,77.23,77.23,77.06,77.15,43600.0,59.6004,59.6004,59.4692,59.5386,43600.0
2015-04-22 10:20:00,77.15,77.19,77.12,77.19,31400.0,59.5386,59.5695,59.5155,59.5695,31400.0
2015-04-22 10:25:00,77.19,77.36,77.18,77.22,35200.0,59.5695,59.7007,59.5618,59.5926,35200.0
2015-04-22 10:30:00,77.23,77.3,77.2,77.27,32900.0,59.6004,59.6544,59.5772,59.6312,32900.0
2015-04-22 10:35:00,77.27,77.29,77.22,77.25,39000.0,59.6312,59.6467,59.5926,59.6158,39000.0
2015-04-22 10:40:00,77.24,77.43,77.23,77.4,38500.0,59.6081,59.7547,59.6004,59.7316,38500.0
2015-04-22 10:45:00,77.4,77.45,77.37,77.42,42700.0,59.7316,59.7701,59.7084,59.747,42700.0
2015-04-22 10:50:00,77.43,77.47,77.38,77.41,37900.0,59.7547,59.7856,59.7161,59.7393,37900.0
2015-04-22 10:55:00,77.42,77.42,77.3,77.35,37400.0,59.747,59.747,59.6544,59.693,37400.0
2015-04-22 11:00:00,77.35,77.43,77.35,77.41,70500.0,59.693,59.7547,59.693,59.7393,70500.0
2015-04-22 11:05:00,77.42,77.52,77.41,77.52,45000.0,59.747,59.8242,59.7393,59.8242,45000.0
2015-04-22 11:10:00,77.52,77.6,77.48,77.5,40400.0,59.8242,59.8859,59.7933,59.8087,40400.0
2015-04-22 11:15:00,77.5,77.55,77.48,77.49,31800.0,59.8087,59.8473,59.7933,59.801,31800.0
2015-04-22 11:20:00,77.5,77.56,77.49,77.52,33400.0,59.8087,59.855,59.801,59.8242,33400.0
2015-04-22 11:25:00,77.52,77.55,77.46,77.48,41800.0,59.8242,59.8473,59.7779,59.7933,41800.0
2015-04-22 11:30:00,77.48,77.55,77.48,77.53,44000.0,59.7933,59.8473,59.7933,59.8319,44000.0
2015-04-22 11:35:00,77.53,77.53,77.44,77.46,16300.0,59.8319,59.8319,59.7624,59.7779,16300.0
2015-04-22 11:40:00,77.46,77.47,77.43,77.46,15300.0,59.7779,59.7856,59.7547,59.7779,15300.0
2015-04-22 11:45:00,77.46,77.54,77.45,77.5,23400.0,59.7779,59.8396,59.7701,59.8087,23400.0
2015-04-22 11:50:00,77.5,77.5,77.46,77.48,17700.0,59.8087,59.8087,59.7779,59.7933,17700.0
2015-04-22 11:55:00,77.47,77.58,77.46,77.58,30300.0,59.7856,59.8705,59.7779,59.8705,30300.0
2015-04-22 12:00:00,77.58,77.59,77.47,77.5,31100.0,59.8705,59.8782,59.7856,59.8087,31100.0
2015-04-22 12:05:00,77.51,77.51,77.47,77.51,32400.0,59.8164,59.8164,59.7856,59.8164,32400.0
2015-04-22 12:10:00,77.5,77.52,77.49,77.52,31800.0,59.8087,59.8242,59.801,59.8242,31800.0
2015-04-22 12:15:00,77.52,77.54,77.48,77.5,29700.0,59.8242,59.8396,59.7933,59.8087,29700.0
2015-04-22 12:20:00,77.51,77.54,77.49,77.51,23200.0,59.8164,59.8396,59.801,59.8164,23200.0
2015-04-22 12:25:00,77.5,77.52,77.47,77.5,31100.0,59.8087,59.8242,59.7856,59.8087,31100.0
2015-04-22 12:30:00,77.51,77.52,77.46,77.47,17300.0,59.8164,59.8242,59.7779,59.7856,17300.0
2015-04-22 12:35:00,77.47,77.48,77.46,77.47,32900.0,59.7856,59.7933,59.7779,59.7856,32900.0
2015-04-22 12:40:00,77.48,77.5,77.47,77.49,16700.0,59.7933,59.8087,59.7856,59.801,16700.0
2015-04-22 12:45:00,77.5,77.5,77.47,77.48,27400.0,59.8087,59.8087,59.7856,59.7933,27400.0
2015-04-22 12:50:00,77.48,77.5,77.47,77.48,38400.0,59.7933,59.8087,59.7856,59.7933,38400.0
2015-04-22 12:55:00,77.48,77.51,77.47,77.51,27300.0,59.7933,59.8164,59.7856,59.8164,27300.0
2015-04-22 13:00:00,77.5,77.54,77.49,77.52,38000.0,59.8087,59.8396,59.801,59.8242,38000.0
2015-04-22 13:05:00,77.52,77.52,77.49,77.51,26900.0,59.8242,59.8242,59.801,59.8164,26900.0
2015-04-22 13:10:00,77.51,77.53,77.5,77.52,25200.0,59.8164,59.8319,59.8087,59.8242,25200.0
2015-04-22 13:15:00,77.52,77.57,77.51,77.55,28000.0,59.8242,59.8628,59.8164,59.8473,28000.0
2015-04-22 13:20:00,77.55,77.64,77.54,77.61,23000.0,59.8473,59.9168,59.8396,59.8936,23000.0
2015-04-22 13:25:00,77.61,77.66,77.61,77.65,24300.0,59.8936,59.9322,59.8936,59.9245,24300.0
2015-04-22 13:30:00,77.64,77.65,77.61,77.65,21300.0,59.9168,59.9245,59.8936,59.9245,21300.0
2015-04-22 13:35:00,77.65,77.67,77.61,77.61,27000.0,59.9245,59.9399,59.8936,59.8936,27000.0
2015-04-22 13:40:00,77.61,77.76,77.61,77.75,28900.0,59.8936,60.0094,59.8936,60.0017,28900.0
2015-04-22 13:45:00,77.75,77.81,77.73,77.8,28800.0,60.0017,60.048,59.9862,60.0402,28800.0
2015-04-22 13:50:00,77.8,77.81,77.75,77.77,32100.0,60.0402,60.048,60.0017,60.0171,32100.0
2015-04-22 13:55:00,77.77,77.85,77.76,77.85,38200.0,60.0171,60.0788,60.0094,60.0788,38200.0
2015-04-22 14:00:00,77.84,77.84,77.79,77.8,27400.0,60.0711,60.0711,60.0325,60.0402,27400.0
2015-04-22 14:05:00,77.81,77.85,77.8,77.83,29800.0,60.048,60.0788,60.0402,60.0634,29800.0
2015-04-22 14:10:00,77.83,77.86,77.82,77.82,42300.0,60.0634,60.0866,60.0557,60.0557,42300.0
2015-04-22 14:15:00,77.81,77.83,77.79,77.79,30400.0,60.048,60.0634,60.0325,60.0325,30400.0
2015-04-22 14:20:00,77.79,77.86,77.79,77.86,38400.0,60.0325,60.0866,60.0325,60.0866,38400.0
2015-04-22 14:25:00,77.86,77.88,77.85,77.88,38300.0,60.0866,60.102,60.0788,60.102,38300.0
2015-04-22 14:30:00,77.88,77.9,77.86,77.9,19200.0,60.102,60.1174,60.0866,60.1174,19200.0
2015-04-22 14:35:00,77.9,77.93,77.9,77.93,28400.0,60.1174,60.1406,60.1174,60.1406,28400.0
2015-04-22 14:40:00,77.92,77.96,77.92,77.96,37000.0,60.1329,60.1637,60.1329,60.1637,37000.0
2015-04-22 14:45:00,77.96,78.0,77.95,77.98,36800.0,60.1637,60.1946,60.156,60.1792,36800.0
2015-04-22 14:50:00,77.98,77.98,77.94,77.94,31300.0,60.1792,60.1792,60.1483,60.1483,31300.0
2015-04-22 14:55:00,77.94,77.96,77.94,77.94,31900.0,60.1483,60.1637,60.1483,60.1483,31900.0
2015-04-22 15:00:00,77.95,77.96,77.91,77.91,36600.0,60.156,60.1637,60.1251,60.1251,36600.0
2015-04-22 15:05:00,77.92,77.94,77.88,77.9,68400.0,60.1329,60.1483,60.102,60.1174,68400.0
2015-04-22 15:10:00,77.91,77.94,77.87,77.93,51600.0,60.1251,60.1483,60.0943,60.1406,51600.0
2015-04-22 15:15:00,77.93,77.96,77.92,77.95,33300.0,60.1406,60.1637,60.1329,60.156,33300.0
2015-04-22 15:20:00,77.95,78.03,77.95,78.02,78700.0,60.156,60.2177,60.156,60.21,78700.0
2015-04-22 15:25:00,78.02,78.04,78.01,78.04,33800.0,60.21,60.2255,60.2023,60.2255,33800.0
2015-04-22 15:30:00,78.04,78.08,78.03,78.06,111300.0,60.2255,60.2563,60.2177,60.2409,111300.0
2015-04-22 15:35:00,78.06,78.08,78.01,78.06,113800.0,60.2409,60.2563,60.2023,60.2409,113800.0
2015-04-22 15:40:00,78.06,78.12,78.05,78.07,101400.0,60.2409,60.2872,60.2332,60.2486,101400.0
2015-04-22 15:45:00,78.07,78.08,78.04,78.05,86300.0,60.2486,60.2563,60.2255,60.2332,86300.0
2015-04-22 15:50:00,78.05,78.12,78.05,78.1,87800.0,60.2332,60.2872,60.2332,60.2718,87800.0
2015-04-22 15:55:00,78.1,78.11,78.01,78.02,215800.0,60.2718,60.2795,60.2023,60.21,215800.0
2015-04-23 09:30:00,77.76,77.78,77.56,77.72,90300.0,60.0094,60.0248,59.855,59.9785,90300.0
2015-04-23 09:35:00,77.72,77.78,77.55,77.74,56400.0,59.9785,60.0248,59.8473,59.9939,56400.0
2015-04-23 09:40:00,77.75,77.92,77.74,77.75,36500.0,60.0017,60.1329,59.9939,60.0017,36500.0
2015-04-23 09:45:00,77.74,77.88,77.68,77.79,34800.0,59.9939,60.102,59.9476,60.0325,34800.0
2015-04-23 09:50:00,77.79,77.84,77.72,77.79,39800.0,60.0325,60.0711,59.9785,60.0325,39800.0
2015-04-23 09:55:00,77.77,77.9,77.76,77.81,52100.0,60.0171,60.1174,60.0094,60.048,52100.0
2015-04-23 10:00:00,77.82,77.88,77.77,77.82,40100.0,60.0557,60.102,60.0171,60.0557,40100.0
2015-04-23 10:05:00,77.82,77.94,77.82,77.89,40700.0,60.0557,60.1483,60.0557,60.1097,40700.0
2015-04-23 10:10:00,77.87,77.87,77.77,77.83,33600.0,60.0943,60.0943,60.0171,60.0634,33600.0
2015-04-23 10:15:00,77.83,77.91,77.7,77.73,49300.0,60.0634,60.1251,59.9631,59.9862,49300.0
2015-04-23 10:20:00,77.72,77.91,77.68,77.91,53600.0,59.9785,60.1251,59.9476,60.1251,53600.0
2015-04-23 10:25:00,77.91,77.96,77.86,77.91,42100.0,60.1251,60.1637,60.0866,60.1251,42100.0
2015-04-23 10:30:00,77.9,77.98,77.9,77.95,23300.0,60.1174,60.1792,60.1174,60.156,23300.0
2015-04-23 10:35:00,77.95,77.99,77.93,77.99,29000.0,60.156,60.1869,60.1406,60.1869,29000.0
2015-04-23 10:40:00,78.0,78.1,77.98,78.09,48700.0,60.1946,60.2718,60.1792,60.264,48700.0
2015-04-23 10:45:00,78.09,78.15,78.03,78.15,40700.0,60.264,60.3104,60.2177,60.3104,40700.0
2015-04-23 10:50:00,78.15,78.17,78.07,78.11,49900.0,60.3104,60.3258,60.2486,60.2795,49900.0
2015-04-23 10:55:00,78.12,78.15,78.08,78.08,27000.0,60.2872,60.3104,60.2563,60.2563,27000.0
2015-04-23 11:00:00,78.08,78.14,78.07,78.12,20300.0,60.2563,60.3026,60.2486,60.2872,20300.0
2015-04-23 11:05:00,78.12,78.2,78.1,78.16,34800.0,60.2872,60.3489,60.2718,60.3181,34800.0
2015-04-23 11:10:00,78.16,78.27,78.1,78.26,84900.0,60.3181,60.403,60.2718,60.3952,84900.0
2015-04-23 11:15:00,78.25,78.27,78.22,78.24,50500.0,60.3875,60.403,60.3644,60.3798,50500.0
2015-04-23 11:20:00,78.24,78.33,78.23,78.3,94300.0,60.3798,60.4493,60.3721,60.4261,94300.0
2015-04-23 11:25:00,78.31,78.41,78.31,78.35,40800.0,60.4338,60.511,60.4338,60.4647,40800.0
2015-04-23 11:30:00,78.35,78.36,78.27,78.3,28100.0,60.4647,60.4724,60.403,60.4261,28100.0
2015-04-23 11:35:00,78.31,78.35,78.3,78.31,24900.0,60.4338,60.4647,60.4261,60.4338,24900.0
2015-04-23 11:40:00,78.3,78.36,78.29,78.31,32800.0,60.4261,60.4724,60.4184,60.4338,32800.0
2015-04-23 11:45:00,78.3,78.32,78.29,78.29,12100.0,60.4261,60.4415,60.4184,60.4184,12100.0
2015-04-23 11:50:00,78.3,78.65,78.3,78.61,99300.0,60.4261,60.6962,60.4261,60.6653,99300.0
2015-04-23 11:55:00,78.61,78.65,78.53,78.53,32100.0,60.6653,60.6962,60.6036,60.6036,32100.0
2015-04-23 12:00:00,78.53,78.56,78.47,78.48,21400.0,60.6036,60.6268,60.5573,60.565,21400.0
2015-04-23 12:05:00,78.48,78.48,78.38,78.44,54500.0,60.565,60.565,60.4879,60.5342,54500.0
2015-04-23 12:10:00,78.44,78.47,78.42,78.45,27600.0,60.5342,60.5573,60.5187,60.5419,27600.0
2015-04-23 12:15:00,78.45,78.46,78.42,78.45,21700.0,60.5419,60.5496,60.5187,60.5419,21700.0
2015-04-23 12:20:00,78.46,78.5,78.45,78.49,23300.0,60.5496,60.5805,60.5419,60.5727,23300.0
2015-04-23 12:25:00,78.5,78.59,78.5,78.56,30600.0,60.5805,60.6499,60.5805,60.6268,30600.0
2015-04-23 12:30:00,78.55,78.55,78.48,78.49,35400.0,60.619,60.619,60.565,60.5727,35400.0
2015-04-23 12:35:00,78.5,78.66,78.49,78.65,48500.0,60.5805,60.7039,60.5727,60.6962,48500.0
2015-04-23 12:40:00,78.65,78.79,78.65,78.73,41600.0,60.6962,60.8043,60.6962,60.758,41600.0
2015-04-23 12:45:00,78.73,78.75,78.69,78.72,19000.0,60.758,60.7734,60.7271,60.7502,19000.0
2015-04-23 12:50:00,78.72,78.74,78.69,78.74,17800.0,60.7502,60.7657,60.7271,60.7657,17800.0
2015-04-23 12:55:00,78.74,78.78,78.7,78.78,22100.0,60.7657,60.7965,60.7348,60.7965,22100.0
2015-04-23 13:00:00,78.78,78.79,78.68,78.69,20400.0,60.7965,60.8043,60.7194,60.7271,20400.0
2015-04-23 13:05:00,78.67,78.69,78.61,78.61,46200.0,60.7117,60.7271,60.6653,60.6653,46200.0
2015-04-23 13:10:00,78.62,78.67,78.61,78.64,25300.0,60.6731,60.7117,60.6653,60.6885,25300.0
2015-04-23 13:15:00,78.65,78.67,78.62,78.66,22200.0,60.6962,60.7117,60.6731,60.7039,22200.0
2015-04-23 13:20:00,78.66,78.73,78.66,78.71,44500.0,60.7039,60.758,60.7039,60.7425,44500.0
2015-04-23 13:25:00,78.71,78.71,78.66,78.69,45100.0,60.7425,60.7425,60.7039,60.7271,45100.0
2015-04-23 13:30:00,78.7,78.7,78.63,78.64,25200.0,60.7348,60.7348,60.6808,60.6885,25200.0
2015-04-23 13:35:00,78.65,78.73,78.65,78.71,34700.0,60.6962,60.758,60.6962,60.7425,34700.0
2015-04-23 13:40:00,78.71,78.72,78.69,78.69,28800.0,60.7425,60.7502,60.7271,60.7271,28800.0
2015-04-23 13:45:00,78.68,78.69,78.66,78.69,38500.0,60.7194,60.7271,60.7039,60.7271,38500.0
2015-04-23 13:50:00,78.68,78.73,78.65,78.72,25500.0,60.7194,60.758,60.6962,60.7502,25500.0
2015-04-23 13:55:00,78.73,78.75,78.72,78.74,36100.0,60.758,60.7734,60.7502,60.7657,36100.0
2015-04-23 14:00:00,78.74,78.76,78.72,78.76,44400.0,60.7657,60.7811,60.7502,60.7811,44400.0
2015-04-23 14:05:00,78.75,78.78,78.74,78.77,16900.0,60.7734,60.7965,60.7657,60.7888,16900.0
2015-04-23 14:10:00,78.76,78.82,78.75,78.81,36100.0,60.7811,60.8274,60.7734,60.8197,36100.0
2015-04-23 14:15:00,78.81,78.88,78.8,78.86,56400.0,60.8197,60.8737,60.812,60.8583,56400.0
2015-04-23 14:20:00,78.85,78.9,78.83,78.84,63500.0,60.8506,60.8891,60.8351,60.8428,63500.0
2015-04-23 14:25:00,78.83,78.89,78.82,78.86,53400.0,60.8351,60.8814,60.8274,60.8583,53400.0
2015-04-23 14:30:00,78.85,78.86,78.77,78.77,37500.0,60.8506,60.8583,60.7888,60.7888,37500.0
2015-04-23 14:35:00,78.77,78.81,78.76,78.79,62200.0,60.7888,60.8197,60.7811,60.8043,62200.0
2015-04-23 14:40:00,78.8,78.84,78.78,78.83,31900.0,60.812,60.8428,60.7965,60.8351,31900.0
2015-04-23 14:45:00,78.83,78.87,78.83,78.86,27200.0,60.8351,60.866,60.8351,60.8583,27200.0
2015-04-23 14:50:00,78.85,78.87,78.82,78.85,30900.0,60.8506,60.866,60.8274,60.8506,30900.0
2015-04-23 14:55:00,78.85,78.88,78.85,78.86,28200.0,60.8506,60.8737,60.8506,60.8583,28200.0
2015-04-23 15:00:00,78.85,78.97,78.85,78.97,66300.0,60.8506,60.9432,60.8506,60.9432,66300.0
2015-04-23 15:05:00,78.96,78.97,78.9,78.9,47700.0,60.9355,60.9432,60.8891,60.8891,47700.0
2015-04-23 15:10:00,78.91,78.97,78.9,78.95,54700.0,60.8969,60.9432,60.8891,60.9277,54700.0
2015-04-23 15:15:00,78.95,78.97,78.88,78.89,50200.0,60.9277,60.9432,60.8737,60.8814,50200.0
2015-04-23 15:20:00,78.89,78.89,78.8,78.87,57700.0,60.8814,60.8814,60.812,60.866,57700.0
2015-04-23 15:25:00,78.87,78.87,78.82,78.83,84000.0,60.866,60.866,60.8274,60.8351,84000.0
2015-04-23 15:30:00,78.83,78.83,78.79,78.79,36300.0,60.8351,60.8351,60.8043,60.8043,36300.0
2015-04-23 15:35:00,78.79,78.87,78.79,78.87,75500.0,60.8043,60.866,60.8043,60.866,75500.0
2015-04-23 15:40:00,78.86,78.89,78.8,78.81,69200.0,60.8583,60.8814,60.812,60.8197,69200.0
2015-04-23 15:45:00,78.81,78.82,78.65,78.65,163500.0,60.8197,60.8274,60.6962,60.6962,163500.0
2015-04-23 15:50:00,78.66,78.69,78.62,78.63,145100.0,60.7039,60.7271,60.6731,60.6808,145100.0
2015-04-23 15:55:00,78.62,78.63,78.48,78.48,450800.0,60.6731,60.6808,60.565,60.565,450800.0
2015-04-24 09:30:00,78.48,78.48,78.02,78.12,256300.0,60.565,60.565,60.21,60.2872,256300.0
2015-04-24 09:35:00,78.12,78.2,78.01,78.01,30400.0,60.2872,60.3489,60.2023,60.2023,30400.0
2015-04-24 09:40:00,78.06,78.08,77.81,77.84,22900.0,60.2409,60.2563,60.048,60.0711,22900.0
2015-04-24 09:45:00,77.84,77.91,77.76,77.79,36800.0,60.0711,60.1251,60.0094,60.0325,36800.0
2015-04-24 09:50:00,77.79,77.95,77.75,77.9,27200.0,60.0325,60.156,60.0017,60.1174,27200.0
2015-04-24 09:55:00,77.9,78.06,77.88,77.99,57000.0,60.1174,60.2409,60.102,60.1869,57000.0
2015-04-24 10:00:00,77.99,78.15,77.91,77.98,282800.0,60.1869,60.3104,60.1251,60.1792,282800.0
2015-04-24 10:05:00,77.97,78.04,77.86,77.96,38200.0,60.1714,60.2255,60.0866,60.1637,38200.0
2015-04-24 10:10:00,77.95,78.02,77.9,77.94,43700.0,60.156,60.21,60.1174,60.1483,43700.0
2015-04-24 10:15:00,77.94,77.99,77.91,77.94,24900.0,60.1483,60.1869,60.1251,60.1483,24900.0
2015-04-24 10:20:00,77.93,77.96,77.85,77.91,147100.0,60.1406,60.1637,60.0788,60.1251,147100.0
2015-04-24 10:25:00,77.91,78.01,77.89,78.0,24700.0,60.1251,60.2023,60.1097,60.1946,24700.0
2015-04-24 10:30:00,78.01,78.09,78.01,78.04,91700.0,60.2023,60.264,60.2023,60.2255,91700.0
2015-04-24 10:35:00,78.05,78.23,78.05,78.15,34600.0,60.2332,60.3721,60.2332,60.3104,34600.0
2015-04-24 10:40:00,78.15,78.22,78.12,78.19,29400.0,60.3104,60.3644,60.2872,60.3412,29400.0
2015-04-24 10:45:00,78.19,78.2,78.14,78.19,25100.0,60.3412,60.3489,60.3026,60.3412,25100.0
2015-04-24 10:50:00,78.19,78.26,78.14,78.17,40400.0,60.3412,60.3952,60.3026,60.3258,40400.0
2015-04-24 10:55:00,78.16,78.26,78.16,78.26,24000.0,60.3181,60.3952,60.3181,60.3952,24000.0
2015-04-24 11:00:00,78.26,78.31,78.23,78.31,26500.0,60.3952,60.4338,60.3721,60.4338,26500.0
2015-04-24 11:05:00,78.31,78.35,78.3,78.32,19000.0,60.4338,60.4647,60.4261,60.4415,19000.0
2015-04-24 11:10:00,78.32,78.36,78.28,78.28,16800.0,60.4415,60.4724,60.4107,60.4107,16800.0
2015-04-24 11:15:00,78.28,78.28,78.19,78.23,102000.0,60.4107,60.4107,60.3412,60.3721,102000.0
2015-04-24 11:20:00,78.21,78.24,78.17,78.23,32300.0,60.3567,60.3798,60.3258,60.3721,32300.0
2015-04-24 11:25:00,78.22,78.24,78.15,78.22,29600.0,60.3644,60.3798,60.3104,60.3644,29600.0
2015-04-24 11:30:00,78.22,78.22,78.18,78.18,12900.0,60.3644,60.3644,60.3335,60.3335,12900.0
2015-04-24 11:35:00,78.18,78.23,78.16,78.2,15700.0,60.3335,60.3721,60.3181,60.3489,15700.0
2015-04-24 11:40:00,78.21,78.24,78.15,78.15,17800.0,60.3567,60.3798,60.3104,60.3104,17800.0
2015-04-24 11:45:00,78.16,78.2,78.14,78.17,31800.0,60.3181,60.3489,60.3026,60.3258,31800.0
2015-04-24 11:50:00,78.17,78.18,78.05,78.05,31100.0,60.3258,60.3335,60.2332,60.2332,31100.0
2015-04-24 11:55:00,78.05,78.12,78.05,78.08,21700.0,60.2332,60.2872,60.2332,60.2563,21700.0
2015-04-24 12:00:00,78.08,78.1,78.02,78.05,19600.0,60.2563,60.2718,60.21,60.2332,19600.0
2015-04-24 12:05:00,78.06,78.07,77.99,78.0,26400.0,60.2409,60.2486,60.1869,60.1946,26400.0
2015-04-24 12:10:00,78.0,78.09,78.0,78.09,11000.0,60.1946,60.264,60.1946,60.264,11000.0
2015-04-24 12:15:00,78.09,78.09,78.02,78.04,30500.0,60.264,60.264,60.21,60.2255,30500.0
2015-04-24 12:20:00,78.03,78.08,77.99,77.99,17500.0,60.2177,60.2563,60.1869,60.1869,17500.0
2015-04-24 12:25:00,77.99,78.02,77.98,77.99,24300.0,60.1869,60.21,60.1792,60.1869,24300.0
2015-04-24 12:30:00,77.98,78.0,77.95,78.0,26300.0,60.1792,60.1946,60.156,60.1946,26300.0
2015-04-24 12:35:00,78.0,78.0,77.89,77.95,41500.0,60.1946,60.1946,60.1097,60.156,41500.0
2015-04-24 12:40:00,77.94,77.98,77.91,77.98,26500.0,60.1483,60.1792,60.1251,60.1792,26500.0
2015-04-24 12:45:00,77.98,77.99,77.91,77.98,25200.0,60.1792,60.1869,60.1251,60.1792,25200.0
2015-04-24 12:50:00,77.98,77.99,77.94,77.98,14500.0,60.1792,60.1869,60.1483,60.1792,14500.0
2015-04-24 12:55:00,77.97,77.98,77.91,77.91,33200.0,60.1714,60.1792,60.1251,60.1251,33200.0
2015-04-24 13:00:00,77.9,77.92,77.87,77.91,23500.0,60.1174,60.1329,60.0943,60.1251,23500.0
2015-04-24 13:05:00,77.92,77.92,77.86,77.9,28600.0,60.1329,60.1329,60.0866,60.1174,28600.0
2015-04-24 13:10:00,77.9,77.98,77.9,77.97,17700.0,60.1174,60.1792,60.1174,60.1714,17700.0
2015-04-24 13:15:00,77.96,78.01,77.95,78.0,10900.0,60.1637,60.2023,60.156,60.1946,10900.0
2015-04-24 13:20:00,77.99,78.03,77.97,78.0,11500.0,60.1869,60.2177,60.1714,60.1946,11500.0
2015-04-24 13:25:00,78.0,78.02,77.98,77.99,13200.0,60.1946,60.21,60.1792,60.1869,13200.0
2015-04-24 13:30:00,77.99,78.0,77.94,77.98,14700.0,60.1869,60.1946,60.1483,60.1792,14700.0
2015-04-24 13:35:00,77.98,78.0,77.95,77.98,21900.0,60.1792,60.1946,60.156,60.1792,21900.0
2015-04-24 13:40:00,77.98,78.0,77.97,78.0,12800.0,60.1792,60.1946,60.1714,60.1946,12800.0
2015-04-24 13:45:00,78.0,78.01,77.97,77.98,22300.0,60.1946,60.2023,60.1714,60.1792,22300.0
2015-04-24 13:50:00,77.98,77.98,77.92,77.93,19400.0,60.1792,60.1792,60.1329,60.1406,19400.0
2015-04-24 13:55:00,77.93,77.96,77.92,77.92,31700.0,60.1406,60.1637,60.1329,60.1329,31700.0
2015-04-24 14:00:00,77.93,77.95,77.86,77.86,48300.0,60.1406,60.156,60.0866,60.0866,48300.0
2015-04-24 14:05:00,77.86,77.88,77.78,77.78,45500.0,60.0866,60.102,60.0248,60.0248,45500.0
2015-04-24 14:10:00,77.79,77.81,77.78,77.8,51200.0,60.0325,60.048,60.0248,60.0402,51200.0
2015-04-24 14:15:00,77.8,77.8,77.7,77.7,71200.0,60.0402,60.0402,59.9631,59.9631,71200.0
2015-04-24 14:20:00,77.7,77.71,77.68,77.7,55600.0,59.9631,59.9708,59.9476,59.9631,55600.0
2015-04-24 14:25:00,77.69,77.78,77.67,77.78,47500.0,59.9554,60.0248,59.9399,60.0248,47500.0
2015-04-24 14:30:00,77.78,77.83,77.76,77.82,36200.0,60.0248,60.0634,60.0094,60.0557,36200.0
2015-04-24 14:35:00,77.83,77.88,77.8,77.88,17800.0,60.0634,60.102,60.0402,60.102,17800.0
2015-04-24 14:40:00,77.88,77.9,77.79,77.85,42000.0,60.102,60.1174,60.0325,60.0788,42000.0
2015-04-24 14:45:00,77.85,77.9,77.78,77.79,33200.0,60.0788,60.1174,60.0248,60.0325,33200.0
2015-04-24 14:50:00,77.8,77.81,77.67,77.71,40800.0,60.0402,60.048,59.9399,59.9708,40800.0
2015-04-24 14:55:00,77.72,77.72,77.63,77.65,39900.0,59.9785,59.9785,59.9091,59.9245,39900.0
2015-04-24 15:00:00,77.66,77.69,77.63,77.67,46200.0,59.9322,59.9554,59.9091,59.9399,46200.0
2015-04-24 15:05:00,77.68,77.7,77.63,77.66,37000.0,59.9476,59.9631,59.9091,59.9322,37000.0
2015-04-24 15:10:00,77.66,77.7,77.64,77.66,59000.0,59.9322,59.9631,59.9168,59.9322,59000.0
2015-04-24 15:15:00,77.66,77.68,77.6,77.61,48300.0,59.9322,59.9476,59.8859,59.8936,48300.0
2015-04-24 15:20:00,77.61,77.69,77.6,77.65,76600.0,59.8936,59.9554,59.8859,59.9245,76600.0
2015-04-24 15:25:00,77.65,77.66,77.63,77.66,51300.0,59.9245,59.9322,59.9091,59.9322,51300.0
2015-04-24 15:30:00,77.66,77.66,77.61,77.63,60800.0,59.9322,59.9322,59.8936,59.9091,60800.0
2015-04-24 15:35:00,77.62,77.67,77.62,77.65,91600.0,59.9013,59.9399,59.9013,59.9245,91600.0
2015-04-24 15:40:00,77.65,77.68,77.61,77.66,107000.0,59.9245,59.9476,59.8936,59.9322,107000.0
2015-04-24 15:45:00,77.66,77.72,77.65,77.66,80500.0,59.9322,59.9785,59.9245,59.9322,80500.0
2015-04-24 15:50:00,77.66,77.68,77.65,77.66,139400.0,59.9322,59.9476,59.9245,59.9322,139400.0
2015-04-24 15:55:00,77.66,77.66,77.58,77.63,274200.0,59.9322,59.9322,59.8705,59.9091,274200.0
2015-04-27 09:30:00,78.06,78.15,77.41,77.47,144300.0,60.2409,60.3104,59.7393,59.7856,144300.0
2015-04-27 09:35:00,77.48,77.57,77.28,77.36,40400.0,59.7933,59.8628,59.639,59.7007,40400.0
2015-04-27 09:40:00,77.33,77.57,77.33,77.47,44700.0,59.6775,59.8628,59.6775,59.7856,44700.0
2015-04-27 09:45:00,77.47,77.63,77.4,77.45,82600.0,59.7856,59.9091,59.7316,59.7701,82600.0
2015-04-27 09:50:00,77.43,77.67,77.39,77.62,41000.0,59.7547,59.9399,59.7238,59.9013,41000.0
2015-04-27 09:55:00,77.63,77.81,77.63,77.76,43300.0,59.9091,60.048,59.9091,60.0094,43300.0
2015-04-27 10:00:00,77.75,77.75,77.63,77.67,55600.0,60.0017,60.0017,59.9091,59.9399,55600.0
2015-04-27 10:05:00,77.66,77.71,77.6,77.66,74200.0,59.9322,59.9708,59.8859,59.9322,74200.0
2015-04-27 10:10:00,77.66,77.66,77.49,77.52,53900.0,59.9322,59.9322,59.801,59.8242,53900.0
2015-04-27 10:15:00,77.51,77.64,77.48,77.59,205900.0,59.8164,59.9168,59.7933,59.8782,205900.0
2015-04-27 10:20:00,77.59,77.61,77.48,77.48,138600.0,59.8782,59.8936,59.7933,59.7933,138600.0
2015-04-27 10:25:00,77.49,77.57,77.49,77.55,36100.0,59.801,59.8628,59.801,59.8473,36100.0
2015-04-27 10:30:00,77.54,77.58,77.5,77.53,40200.0,59.8396,59.8705,59.8087,59.8319,40200.0
2015-04-27 10:35:00,77.53,77.54,77.38,77.41,60800.0,59.8319,59.8396,59.7161,59.7393,60800.0
2015-04-27 10:40:00,77.4,77.47,77.38,77.47,50700.0,59.7316,59.7856,59.7161,59.7856,50700.0
2015-04-27 10:45:00,77.47,77.48,77.37,77.37,45800.0,59.7856,59.7933,59.7084,59.7084,45800.0
2015-04-27 10:50:00,77.36,77.37,77.28,77.28,52900.0,59.7007,59.7084,59.639,59.639,52900.0
2015-04-27 10:55:00,77.28,77.29,77.09,77.09,109000.0,59.639,59.6467,59.4923,59.4923,109000.0
2015-04-27 11:00:00,77.08,77.16,77.06,77.1,70800.0,59.4846,59.5463,59.4692,59.5,70800.0
2015-04-27 11:05:00,77.1,77.16,77.05,77.15,48300.0,59.5,59.5463,59.4615,59.5386,48300.0
2015-04-27 11:10:00,77.16,77.23,77.09,77.23,58300.0,59.5463,59.6004,59.4923,59.6004,58300.0
2015-04-27 11:15:00,77.22,77.27,77.21,77.25,26000.0,59.5926,59.6312,59.5849,59.6158,26000.0
2015-04-27 11:20:00,77.26,77.3,77.21,77.25,35900.0,59.6235,59.6544,59.5849,59.6158,35900.0
2015-04-27 11:25:00,77.24,77.25,77.19,77.19,31400.0,59.6081,59.6158,59.5695,59.5695,31400.0
2015-04-27 11:30:00,77.19,77.24,77.13,77.22,82200.0,59.5695,59.6081,59.5232,59.5926,82200.0
2015-04-27 11:35:00,77.21,77.22,77.18,77.19,33700.0,59.5849,59.5926,59.5618,59.5695,33700.0
2015-04-27 11:40:00,77.18,77.18,77.06,77.08,63000.0,59.5618,59.5618,59.4692,59.4846,63000.0
2015-04-27 11:45:00,77.08,77.11,77.05,77.06,52000.0,59.4846,59.5078,59.4615,59.4692,52000.0
2015-04-27 11:50:00,77.06,77.08,76.96,76.96,51600.0,59.4692,59.4846,59.392,59.392,51600.0
2015-04-27 11:55:00,76.96,76.97,76.73,76.77,74700.0,59.392,59.3997,59.2145,59.2454,74700.0
2015-04-27 12:00:00,76.77,76.88,76.76,76.85,71800.0,59.2454,59.3303,59.2377,59.3071,71800.0
2015-04-27 12:05:00,76.84,76.86,76.68,76.69,51800.0,59.2994,59.3148,59.1759,59.1836,51800.0
2015-04-27 12:10:00,76.69,76.7,76.45,76.45,150300.0,59.1836,59.1914,58.9984,58.9984,150300.0
2015-04-27 12:15:00,76.45,76.46,76.25,76.26,123200.0,58.9984,59.0061,58.8441,58.8518,123200.0
2015-04-27 12:20:00,76.25,76.31,76.18,76.26,116100.0,58.8441,58.8904,58.7901,58.8518,116100.0
2015-04-27 12:25:00,76.27,76.33,76.21,76.21,75900.0,58.8595,58.9058,58.8132,58.8132,75900.0
2015-04-27 12:30:00,76.2,76.33,76.2,76.28,117700.0,58.8055,58.9058,58.8055,58.8672,117700.0
2015-04-27 12:35:00,76.28,76.29,76.22,76.25,66200.0,58.8672,58.8749,58.8209,58.8441,66200.0
2015-04-27 12:40:00,76.24,76.27,76.14,76.15,71200.0,58.8364,58.8595,58.7592,58.7669,71200.0
2015-04-27 12:45:00,76.14,76.25,76.11,76.25,62000.0,58.7592,58.8441,58.736,58.8441,62000.0
2015-04-27 12:50:00,76.24,76.28,76.17,76.22,60500.0,58.8364,58.8672,58.7823,58.8209,60500.0
2015-04-27 12:55:00,76.21,76.3,76.19,76.3,37200.0,58.8132,58.8827,58.7978,58.8827,37200.0
2015-04-27 13:00:00,76.3,76.43,76.26,76.42,41700.0,58.8827,58.983,58.8518,58.9753,41700.0
2015-04-27 13:05:00,76.42,76.44,76.34,76.43,75700.0,58.9753,58.9907,58.9135,58.983,75700.0
2015-04-27 13:10:00,76.43,76.49,76.42,76.45,37700.0,58.983,59.0293,58.9753,58.9984,37700.0
2015-04-27 13:15:00,76.45,76.46,76.34,76.43,56000.0,58.9984,59.0061,58.9135,58.983,56000.0
2015-04-27 13:20:00,76.42,76.52,76.38,76.52,60900.0,58.9753,59.0524,58.9444,59.0524,60900.0
2015-04-27 13:25:00,76.52,76.63,76.44,76.63,41800.0,59.0524,59.1373,58.9907,59.1373,41800.0
2015-04-27 13:30:00,76.62,76.63,76.52,76.58,41200.0,59.1296,59.1373,59.0524,59.0987,41200.0
2015-04-27 13:35:00,76.57,76.67,76.57,76.63,38500.0,59.091,59.1682,59.091,59.1373,38500.0
2015-04-27 13:40:00,76.63,76.65,76.59,76.62,33600.0,59.1373,59.1528,59.1065,59.1296,33600.0
2015-04-27 13:45:00,76.61,76.61,76.5,76.56,98500.0,59.1219,59.1219,59.037,59.0833,98500.0
2015-04-27 13:50:00,76.56,76.62,76.53,76.57,50900.0,59.0833,59.1296,59.0602,59.091,50900.0
2015-04-27 13:55:00,76.57,76.65,76.56,76.6,46600.0,59.091,59.1528,59.0833,59.1142,46600.0
2015-04-27 14:00:00,76.59,76.64,76.51,76.54,93900.0,59.1065,59.145,59.0447,59.0679,93900.0
2015-04-27 14:05:00,76.55,76.55,76.46,76.53,126800.0,59.0756,59.0756,59.0061,59.0602,126800.0
2015-04-27 14:10:00,76.53,76.55,76.49,76.49,101400.0,59.0602,59.0756,59.0293,59.0293,101400.0
2015-04-27 14:15:00,76.49,76.55,76.44,76.51,80200.0,59.0293,59.0756,58.9907,59.0447,80200.0
2015-04-27 14:20:00,76.51,76.54,76.48,76.53,51800.0,59.0447,59.0679,59.0216,59.0602,51800.0
2015-04-27 14:25:00,76.54,76.58,76.53,76.55,49700.0,59.0679,59.0987,59.0602,59.0756,49700.0
2015-04-27 14:30:00,76.56,76.56,76.48,76.53,70300.0,59.0833,59.0833,59.0216,59.0602,70300.0
2015-04-27 14:35:00,76.52,76.57,76.44,76.49,120700.0,59.0524,59.091,58.9907,59.0293,120700.0
2015-04-27 14:40:00,76.49,76.5,76.43,76.49,105500.0,59.0293,59.037,58.983,59.0293,105500.0
2015-04-27 14:45:00,76.5,76.51,76.46,76.49,56800.0,59.037,59.0447,59.0061,59.0293,56800.0
2015-04-27 14:50:00,76.48,76.49,76.36,76.44,95200.0,59.0216,59.0293,58.929,58.9907,95200.0
2015-04-27 14:55:00,76.44,76.46,76.37,76.4,81100.0,58.9907,59.0061,58.9367,58.9598,81100.0
2015-04-27 15:00:00,76.4,76.53,76.39,76.52,98900.0,58.9598,59.0602,58.9521,59.0524,98900.0
2015-04-27 15:05:00,76.52,76.54,76.46,76.51,81700.0,59.0524,59.0679,59.0061,59.0447,81700.0
2015-04-27 15:10:00,76.51,76.51,76.43,76.45,94100.0,59.0447,59.0447,58.983,58.9984,94100.0
2015-04-27 15:15:00,76.45,76.47,76.16,76.21,136500.0,58.9984,59.0139,58.7746,58.8132,136500.0
2015-04-27 15:20:00,76.21,76.29,76.09,76.19,247600.0,58.8132,58.8749,58.7206,58.7978,247600.0
2015-04-27 15:25:00,76.2,76.2,76.03,76.03,207800.0,58.8055,58.8055,58.6743,58.6743,207800.0
2015-04-27 15:30:00,76.03,76.12,76.01,76.03,214800.0,58.6743,58.7438,58.6589,58.6743,214800.0
2015-04-27 15:35:00,76.03,76.04,75.95,76.02,205000.0,58.6743,58.682,58.6126,58.6666,205000.0
2015-04-27 15:40:00,76.03,76.06,76.0,76.05,132600.0,58.6743,58.6974,58.6511,58.6897,132600.0
2015-04-27 15:45:00,76.04,76.05,75.93,76.0,161100.0,58.682,58.6897,58.5971,58.6511,161100.0
2015-04-27 15:50:00,75.99,76.07,75.94,76.05,246600.0,58.6434,58.7052,58.6048,58.6897,246600.0
2015-04-27 15:55:00,76.04,76.24,75.98,76.2,518600.0,58.682,58.8364,58.6357,58.8055,518600.0
2015-04-28 09:30:00,75.41,75.71,75.11,75.5,247100.0,58.1958,58.4273,57.9643,58.2653,247100.0
2015-04-28 09:35:00,75.5,75.92,75.5,75.77,80700.0,58.2653,58.5894,58.2653,58.4736,80700.0
2015-04-28 09:40:00,75.78,75.84,75.68,75.78,80600.0,58.4814,58.5277,58.4042,58.4814,80600.0
2015-04-28 09:45:00,75.77,75.85,75.53,75.58,122200.0,58.4736,58.5354,58.2884,58.327,122200.0
2015-04-28 09:50:00,75.58,75.6,75.35,75.53,137400.0,58.327,58.3425,58.1495,58.2884,137400.0
2015-04-28 09:55:00,75.54,75.54,75.25,75.25,69700.0,58.2961,58.2961,58.0723,58.0723,69700.0
2015-04-28 10:00:00,75.25,75.25,74.82,74.87,187900.0,58.0723,58.0723,57.7405,57.7791,187900.0
2015-04-28 10:05:00,74.88,75.0,74.73,74.76,151400.0,57.7868,57.8794,57.6711,57.6942,151400.0
2015-04-28 10:10:00,74.77,74.8,74.42,74.53,223500.0,57.7019,57.7251,57.4318,57.5167,223500.0
2015-04-28 10:15:00,74.52,74.78,74.52,74.73,121800.0,57.509,57.7096,57.509,57.6711,121800.0
2015-04-28 10:20:00,74.73,74.82,74.64,74.8,119200.0,57.6711,57.7405,57.6016,57.7251,119200.0
2015-04-28 10:25:00,74.81,74.96,74.81,74.96,104500.0,57.7328,57.8485,57.7328,57.8485,104500.0
2015-04-28 10:30:00,74.96,75.15,74.89,75.15,103200.0,57.8485,57.9952,57.7945,57.9952,103200.0
2015-04-28 10:35:00,75.16,75.23,75.14,75.2,126700.0,58.0029,58.0569,57.9875,58.0338,126700.0
2015-04-28 10:40:00,75.2,75.52,75.2,75.45,129000.0,58.0338,58.2807,58.0338,58.2267,129000.0
2015-04-28 10:45:00,75.46,75.64,75.44,75.63,70700.0,58.2344,58.3733,58.219,58.3656,70700.0
2015-04-28 10:50:00,75.63,75.76,75.46,75.47,73600.0,58.3656,58.4659,58.2344,58.2421,73600.0
2015-04-28 10:55:00,75.48,75.68,75.44,75.47,85200.0,58.2498,58.4042,58.219,58.2421,85200.0
2015-04-28 11:00:00,75.48,75.68,75.45,75.65,71800.0,58.2498,58.4042,58.2267,58.381,71800.0
2015-04-28 11:05:00,75.66,75.69,75.55,75.69,85200.0,58.3888,58.4119,58.3039,58.4119,85200.0
2015-04-28 11:10:00,75.7,75.85,75.69,75.76,51000.0,58.4196,58.5354,58.4119,58.4659,51000.0
2015-04-28 11:15:00,75.75,75.86,75.72,75.82,55800.0,58.4582,58.5431,58.4351,58.5122,55800.0
2015-04-28 11:20:00,75.83,75.89,75.75,75.88,102200.0,58.5199,58.5663,58.4582,58.5585,102200.0
2015-04-28 11:25:00,75.89,76.07,75.89,76.01,131300.0,58.5663,58.7052,58.5663,58.6589,131300.0
2015-04-28 11:30:00,76.0,76.13,76.0,76.12,63200.0,58.6511,58.7515,58.6511,58.7438,63200.0
2015-04-28 11:35:00,76.13,76.44,76.13,76.28,197700.0,58.7515,58.9907,58.7515,58.8672,197700.0
2015-04-28 11:40:00,76.28,76.34,76.18,76.29,183100.0,58.8672,58.9135,58.7901,58.8749,183100.0
2015-04-28 11:45:00,76.31,76.38,76.17,76.3,99500.0,58.8904,58.9444,58.7823,58.8827,99500.0
2015-04-28 11:50:00,76.3,76.33,76.25,76.28,51900.0,58.8827,58.9058,58.8441,58.8672,51900.0
2015-04-28 11:55:00,76.26,76.27,76.14,76.22,45700.0,58.8518,58.8595,58.7592,58.8209,45700.0
2015-04-28 12:00:00,76.22,76.37,76.22,76.33,70900.0,58.8209,58.9367,58.8209,58.9058,70900.0
2015-04-28 12:05:00,76.33,76.5,76.32,76.46,50800.0,58.9058,59.037,58.8981,59.0061,50800.0
2015-04-28 12:10:00,76.47,76.47,76.36,76.4,53700.0,59.0139,59.0139,58.929,58.9598,53700.0
2015-04-28 12:15:00,76.4,76.41,76.3,76.35,39100.0,58.9598,58.9676,58.8827,58.9212,39100.0
2015-04-28 12:20:00,76.34,76.42,76.29,76.34,30400.0,58.9135,58.9753,58.8749,58.9135,30400.0
2015-04-28 12:25:00,76.34,76.35,76.25,76.26,63200.0,58.9135,58.9212,58.8441,58.8518,63200.0
2015-04-28 12:30:00,76.26,76.34,76.24,76.3,32900.0,58.8518,58.9135,58.8364,58.8827,32900.0
2015-04-28 12:35:00,76.3,76.31,76.24,76.24,51300.0,58.8827,58.8904,58.8364,58.8364,51300.0
2015-04-28 12:40:00,76.24,76.31,76.2,76.26,57200.0,58.8364,58.8904,58.8055,58.8518,57200.0
2015-04-28 12:45:00,76.25,76.3,76.22,76.26,52300.0,58.8441,58.8827,58.8209,58.8518,52300.0
2015-04-28 12:50:00,76.26,76.52,76.26,76.49,63300.0,58.8518,59.0524,58.8518,59.0293,63300.0
2015-04-28 12:55:00,76.49,76.5,76.39,76.44,41000.0,59.0293,59.037,58.9521,58.9907,41000.0
2015-04-28 13:00:00,76.44,76.53,76.44,76.52,30500.0,58.9907,59.0602,58.9907,59.0524,30500.0
2015-04-28 13:05:00,76.52,76.55,76.48,76.53,41300.0,59.0524,59.0756,59.0216,59.0602,41300.0
2015-04-28 13:10:00,76.54,76.6,76.53,76.59,73100.0,59.0679,59.1142,59.0602,59.1065,73100.0
2015-04-28 13:15:00,76.6,76.7,76.58,76.69,92900.0,59.1142,59.1914,59.0987,59.1836,92900.0
2015-04-28 13:20:00,76.68,76.71,76.59,76.59,33300.0,59.1759,59.1991,59.1065,59.1065,33300.0
2015-04-28 13:25:00,76.59,76.62,76.49,76.52,47300.0,59.1065,59.1296,59.0293,59.0524,47300.0
2015-04-28 13:30:00,76.52,76.56,76.49,76.53,34000.0,59.0524,59.0833,59.0293,59.0602,34000.0
2015-04-28 13:35:00,76.55,76.55,76.46,76.49,20400.0,59.0756,59.0756,59.0061,59.0293,20400.0
2015-04-28 13:40:00,76.48,76.59,76.47,76.59,27400.0,59.0216,59.1065,59.0139,59.1065,27400.0
2015-04-28 13:45:00,76.58,76.59,76.53,76.58,30700.0,59.0987,59.1065,59.0602,59.0987,30700.0
2015-04-28 13:50:00,76.58,76.61,76.56,76.59,36800.0,59.0987,59.1219,59.0833,59.1065,36800.0
2015-04-28 13:55:00,76.59,76.65,76.58,76.58,56300.0,59.1065,59.1528,59.0987,59.0987,56300.0
2015-04-28 14:00:00,76.57,76.57,76.44,76.49,41500.0,59.091,59.091,58.9907,59.0293,41500.0
2015-04-28 14:05:00,76.48,76.51,76.44,76.47,53900.0,59.0216,59.0447,58.9907,59.0139,53900.0
2015-04-28 14:10:00,76.46,76.47,76.42,76.43,42900.0,59.0061,59.0139,58.9753,58.983,42900.0
2015-04-28 14:15:00,76.43,76.43,76.35,76.4,46500.0,58.983,58.983,58.9212,58.9598,46500.0
2015-04-28 14:20:00,76.4,76.43,76.35,76.41,36000.0,58.9598,58.983,58.9212,58.9676,36000.0
2015-04-28 14:25:00,76.4,76.52,76.38,76.5,45200.0,58.9598,59.0524,58.9444,59.037,45200.0
2015-04-28 14:30:00,76.5,76.62,76.46,76.62,50900.0,59.037,59.1296,59.0061,59.1296,50900.0
2015-04-28 14:35:00,76.63,76.68,76.59,76.65,61600.0,59.1373,59.1759,59.1065,59.1528,61600.0
2015-04-28 14:40:00,76.65,76.72,76.64,76.7,57900.0,59.1528,59.2068,59.145,59.1914,57900.0
2015-04-28 14:45:00,76.7,76.71,76.65,76.67,33400.0,59.1914,59.1991,59.1528,59.1682,33400.0
2015-04-28 14:50:00,76.68,76.68,76.65,76.66,43400.0,59.1759,59.1759,59.1528,59.1605,43400.0
2015-04-28 14:55:00,76.65,76.67,76.57,76.58,42900.0,59.1528,59.1682,59.091,59.0987,42900.0
2015-04-28 15:00:00,76.58,76.69,76.56,76.68,51700.0,59.0987,59.1836,59.0833,59.1759,51700.0
2015-04-28 15:05:00,76.68,76.75,76.68,76.7,62700.0,59.1759,59.2299,59.1759,59.1914,62700.0
2015-04-28 15:10:00,76.7,76.77,76.66,76.68,52100.0,59.1914,59.2454,59.1605,59.1759,52100.0
2015-04-28 15:15:00,76.68,76.68,76.63,76.63,45700.0,59.1759,59.1759,59.1373,59.1373,45700.0
2015-04-28 15:20:00,76.63,76.7,76.62,76.64,56200.0,59.1373,59.1914,59.1296,59.145,56200.0
2015-04-28 15:25:00,76.64,76.69,76.63,76.69,89200.0,59.145,59.1836,59.1373,59.1836,89200.0
2015-04-28 15:30:00,76.69,76.71,76.64,76.66,112600.0,59.1836,59.1991,59.145,59.1605,112600.0
2015-04-28 15:35:00,76.66,76.68,76.58,76.58,70500.0,59.1605,59.1759,59.0987,59.0987,70500.0
2015-04-28 15:40:00,76.58,76.65,76.58,76.58,82300.0,59.0987,59.1528,59.0987,59.0987,82300.0
2015-04-28 15:45:00,76.58,76.58,76.49,76.51,122300.0,59.0987,59.0987,59.0293,59.0447,122300.0
2015-04-28 15:50:00,76.51,76.54,76.48,76.5,123000.0,59.0447,59.0679,59.0216,59.037,123000.0
2015-04-28 15:55:00,76.5,76.53,76.45,76.53,180300.0,59.037,59.0602,58.9984,59.0602,180300.0
2015-04-29 09:30:00,76.24,76.49,76.15,76.34,111600.0,58.8364,59.0293,58.7669,58.9135,111600.0
2015-04-29 09:35:00,76.33,76.42,76.2,76.35,47800.0,58.9058,58.9753,58.8055,58.9212,47800.0
2015-04-29 09:40:00,76.37,76.53,76.19,76.32,64200.0,58.9367,59.0602,58.7978,58.8981,64200.0
2015-04-29 09:45:00,76.34,76.47,76.33,76.37,36600.0,58.9135,59.0139,58.9058,58.9367,36600.0
2015-04-29 09:50:00,76.37,76.42,76.21,76.39,41300.0,58.9367,58.9753,58.8132,58.9521,41300.0
2015-04-29 09:55:00,76.37,76.45,76.23,76.23,30200.0,58.9367,58.9984,58.8286,58.8286,30200.0
2015-04-29 10:00:00,76.23,76.31,76.09,76.12,40900.0,58.8286,58.8904,58.7206,58.7438,40900.0
2015-04-29 10:05:00,76.12,76.14,75.91,76.08,36500.0,58.7438,58.7592,58.5817,58.7129,36500.0
2015-04-29 10:10:00,76.09,76.15,75.94,76.15,41600.0,58.7206,58.7669,58.6048,58.7669,41600.0
2015-04-29 10:15:00,76.15,76.15,75.97,75.97,30600.0,58.7669,58.7669,58.628,58.628,30600.0
2015-04-29 10:20:00,75.95,76.02,75.76,75.77,26400.0,58.6126,58.6666,58.4659,58.4736,26400.0
2015-04-29 10:25:00,75.77,75.98,75.76,75.89,50200.0,58.4736,58.6357,58.4659,58.5663,50200.0
2015-04-29 10:30:00,75.9,75.93,75.8,75.92,31300.0,58.574,58.5971,58.4968,58.5894,31300.0
2015-04-29 10:35:00,75.93,75.93,75.82,75.84,37600.0,58.5971,58.5971,58.5122,58.5277,37600.0
2015-04-29 10:40:00,75.84,75.86,75.76,75.82,48300.0,58.5277,58.5431,58.4659,58.5122,48300.0
2015-04-29 10:45:00,75.83,75.86,75.74,75.76,47000.0,58.5199,58.5431,58.4505,58.4659,47000.0
2015-04-29 10:50:00,75.76,75.77,75.63,75.64,68900.0,58.4659,58.4736,58.3656,58.3733,68900.0
2015-04-29 10:55:00,75.63,75.64,75.56,75.6,53700.0,58.3656,58.3733,58.3116,58.3425,53700.0
2015-04-29 11:00:00,75.6,75.73,75.58,75.7,102000.0,58.3425,58.4428,58.327,58.4196,102000.0
2015-04-29 11:05:00,75.7,75.71,75.63,75.7,40600.0,58.4196,58.4273,58.3656,58.4196,40600.0
2015-04-29 11:10:00,75.71,75.73,75.61,75.67,95100.0,58.4273,58.4428,58.3502,58.3965,95100.0
2015-04-29 11:15:00,75.68,75.74,75.66,75.7,22100.0,58.4042,58.4505,58.3888,58.4196,22100.0
2015-04-29 11:20:00,75.71,75.79,75.68,75.69,29500.0,58.4273,58.4891,58.4042,58.4119,29500.0
2015-04-29 11:25:00,75.69,75.75,75.64,75.71,39700.0,58.4119,58.4582,58.3733,58.4273,39700.0
2015-04-29 11:30:00,75.71,75.76,75.65,75.68,64900.0,58.4273,58.4659,58.381,58.4042,64900.0
2015-04-29 11:35:00,75.7,75.74,75.65,75.74,39100.0,58.4196,58.4505,58.381,58.4505,39100.0
2015-04-29 11:40:00,75.73,75.74,75.67,75.67,22100.0,58.4428,58.4505,58.3965,58.3965,22100.0
2015-04-29 11:45:00,75.67,75.7,75.64,75.7,24300.0,58.3965,58.4196,58.3733,58.4196,24300.0
2015-04-29 11:50:00,75.69,75.71,75.65,75.69,38100.0,58.4119,58.4273,58.381,58.4119,38100.0
2015-04-29 11:55:00,75.69,75.71,75.61,75.61,33600.0,58.4119,58.4273,58.3502,58.3502,33600.0
2015-04-29 12:00:00,75.62,75.66,75.52,75.52,34700.0,58.3579,58.3888,58.2807,58.2807,34700.0
2015-04-29 12:05:00,75.51,75.51,75.39,75.46,39200.0,58.273,58.273,58.1804,58.2344,39200.0
2015-04-29 12:10:00,75.45,75.46,75.3,75.31,69400.0,58.2267,58.2344,58.1109,58.1187,69400.0
2015-04-29 12:15:00,75.31,75.32,75.2,75.2,75700.0,58.1187,58.1264,58.0338,58.0338,75700.0
2015-04-29 12:20:00,75.2,75.26,75.19,75.22,173600.0,58.0338,58.0801,58.026,58.0492,173600.0
2015-04-29 12:25:00,75.22,75.22,75.05,75.09,55400.0,58.0492,58.0492,57.918,57.9489,55400.0
2015-04-29 12:30:00,75.1,75.18,75.0,75.18,39600.0,57.9566,58.0183,57.8794,58.0183,39600.0
2015-04-29 12:35:00,75.2,75.23,75.17,75.17,112400.0,58.0338,58.0569,58.0106,58.0106,112400.0
2015-04-29 12:40:00,75.18,75.31,75.13,75.29,25200.0,58.0183,58.1187,57.9797,58.1032,25200.0
2015-04-29 12:45:00,75.3,75.33,75.25,75.33,32900.0,58.1109,58.1341,58.0723,58.1341,32900.0
2015-04-29 12:50:00,75.32,75.32,75.24,75.27,120100.0,58.1264,58.1264,58.0646,58.0878,120100.0
2015-04-29 12:55:00,75.26,75.39,75.26,75.33,42300.0,58.0801,58.1804,58.0801,58.1341,42300.0
2015-04-29 13:00:00,75.33,75.39,75.31,75.33,112500.0,58.1341,58.1804,58.1187,58.1341,112500.0
2015-04-29 13:05:00,75.32,75.33,75.19,75.24,71100.0,58.1264,58.1341,58.026,58.0646,71100.0
2015-04-29 13:10:00,75.23,75.29,75.19,75.29,34900.0,58.0569,58.1032,58.026,58.1032,34900.0
2015-04-29 13:15:00,75.3,75.35,75.24,75.32,39100.0,58.1109,58.1495,58.0646,58.1264,39100.0
2015-04-29 13:20:00,75.31,75.32,75.22,75.32,153200.0,58.1187,58.1264,58.0492,58.1264,153200.0
2015-04-29 13:25:00,75.31,75.35,75.27,75.29,50100.0,58.1187,58.1495,58.0878,58.1032,50100.0
2015-04-29 13:30:00,75.29,75.33,75.28,75.3,14900.0,58.1032,58.1341,58.0955,58.1109,14900.0
2015-04-29 13:35:00,75.3,75.44,75.28,75.44,36200.0,58.1109,58.219,58.0955,58.219,36200.0
2015-04-29 13:40:00,75.44,75.5,75.36,75.46,48400.0,58.219,58.2653,58.1572,58.2344,48400.0
2015-04-29 13:45:00,75.49,75.54,75.47,75.51,26900.0,58.2576,58.2961,58.2421,58.273,26900.0
2015-04-29 13:50:00,75.51,75.61,75.51,75.58,33900.0,58.273,58.3502,58.273,58.327,33900.0
2015-04-29 13:55:00,75.58,75.76,75.54,75.73,68400.0,58.327,58.4659,58.2961,58.4428,68400.0
2015-04-29 14:00:00,75.73,75.79,75.42,75.62,64600.0,58.4428,58.4891,58.2035,58.3579,64600.0
2015-04-29 14:05:00,75.61,75.79,75.54,75.6,38900.0,58.3502,58.4891,58.2961,58.3425,38900.0
2015-04-29 14:10:00,75.61,75.68,75.42,75.45,64500.0,58.3502,58.4042,58.2035,58.2267,64500.0
2015-04-29 14:15:00,75.45,75.65,75.45,75.59,57900.0,58.2267,58.381,58.2267,58.3347,57900.0
2015-04-29 14:20:00,75.6,75.82,75.58,75.7,57000.0,58.3425,58.5122,58.327,58.4196,57000.0
2015-04-29 14:25:00,75.7,75.81,75.65,75.76,56800.0,58.4196,58.5045,58.381,58.4659,56800.0
2015-04-29 14:30:00,75.78,75.78,75.67,75.74,63400.0,58.4814,58.4814,58.3965,58.4505,63400.0
2015-04-29 14:35:00,75.74,75.83,75.67,75.76,56200.0,58.4505,58.5199,58.3965,58.4659,56200.0
2015-04-29 14:40:00,75.77,75.84,75.72,75.81,60400.0,58.4736,58.5277,58.4351,58.5045,60400.0
2015-04-29 14:45:00,75.82,75.88,75.74,75.75,61100.0,58.5122,58.5585,58.4505,58.4582,61100.0
2015-04-29 14:50:00,75.75,75.77,75.64,75.7,53700.0,58.4582,58.4736,58.3733,58.4196,53700.0
2015-04-29 14:55:00,75.71,75.8,75.7,75.8,71000.0,58.4273,58.4968,58.4196,58.4968,71000.0
2015-04-29 15:00:00,75.8,75.86,75.71,75.71,82800.0,58.4968,58.5431,58.4273,58.4273,82800.0
2015-04-29 15:05:00,75.72,75.75,75.64,75.67,51200.0,58.4351,58.4582,58.3733,58.3965,51200.0
2015-04-29 15:10:00,75.67,75.73,75.56,75.71,53500.0,58.3965,58.4428,58.3116,58.4273,53500.0
2015-04-29 15:15:00,75.72,75.77,75.62,75.71,47500.0,58.4351,58.4736,58.3579,58.4273,47500.0
2015-04-29 15:20:00,75.71,75.77,75.68,75.68,61300.0,58.4273,58.4736,58.4042,58.4042,61300.0
2015-04-29 15:25:00,75.68,75.7,75.62,75.63,54900.0,58.4042,58.4196,58.3579,58.3656,54900.0
2015-04-29 15:30:00,75.62,75.68,75.62,75.64,52600.0,58.3579,58.4042,58.3579,58.3733,52600.0
2015-04-29 15:35:00,75.63,75.72,75.63,75.66,71600.0,58.3656,58.4351,58.3656,58.3888,71600.0
2015-04-29 15:40:00,75.66,75.71,75.6,75.6,156000.0,58.3888,58.4273,58.3425,58.3425,156000.0
2015-04-29 15:45:00,75.61,75.88,75.6,75.88,196000.0,58.3502,58.5585,58.3425,58.5585,196000.0
2015-04-29 15:50:00,75.87,75.88,75.71,75.71,204600.0,58.5508,58.5585,58.4273,58.4273,204600.0
2015-04-29 15:55:00,75.72,75.75,75.69,75.7,280600.0,58.4351,58.4582,58.4119,58.4196,280600.0
2015-04-30 09:30:00,75.26,75.28,75.01,75.25,153600.0,58.0801,58.0955,57.8871,58.0723,153600.0
2015-04-30 09:35:00,75.26,75.63,75.26,75.49,67100.0,58.0801,58.3656,58.0801,58.2576,67100.0
2015-04-30 09:40:00,75.51,75.55,75.33,75.41,65100.0,58.273,58.3039,58.1341,58.1958,65100.0
2015-04-30 09:45:00,75.41,75.41,75.21,75.24,125100.0,58.1958,58.1958,58.0415,58.0646,125100.0
2015-04-30 09:50:00,75.24,75.28,75.13,75.17,56800.0,58.0646,58.0955,57.9797,58.0106,56800.0
2015-04-30 09:55:00,75.18,75.18,74.9,74.93,144900.0,58.0183,58.0183,57.8022,57.8254,144900.0
2015-04-30 10:00:00,74.92,74.97,74.75,74.83,74800.0,57.8177,57.8563,57.6865,57.7482,74800.0
2015-04-30 10:05:00,74.83,75.06,74.83,74.98,97900.0,57.7482,57.9257,57.7482,57.864,97900.0
2015-04-30 10:10:00,74.99,75.16,74.92,75.12,71900.0,57.8717,58.0029,57.8177,57.972,71900.0
2015-04-30 10:15:00,75.12,75.12,74.97,75.07,67600.0,57.972,57.972,57.8563,57.9334,67600.0
2015-04-30 10:20:00,75.07,75.19,75.06,75.14,80200.0,57.9334,58.026,57.9257,57.9875,80200.0
2015-04-30 10:25:00,75.14,75.15,74.99,75.02,66200.0,57.9875,57.9952,57.8717,57.8949,66200.0
2015-04-30 10:30:00,75.02,75.08,74.98,75.02,39900.0,57.8949,57.9412,57.864,57.8949,39900.0
2015-04-30 10:35:00,75.02,75.04,74.95,75.01,73700.0,57.8949,57.9103,57.8408,57.8871,73700.0
2015-04-30 10:40:00,75.02,75.18,74.98,75.12,31100.0,57.8949,58.0183,57.864,57.972,31100.0
2015-04-30 10:45:00,75.11,75.28,75.09,75.23,25600.0,57.9643,58.0955,57.9489,58.0569,25600.0
2015-04-30 10:50:00,75.23,75.28,75.17,75.23,58600.0,58.0569,58.0955,58.0106,58.0569,58600.0
2015-04-30 10:55:00,75.23,75.31,75.16,75.26,33000.0,58.0569,58.1187,58.0029,58.0801,33000.0
2015-04-30 11:00:00,75.25,75.37,75.23,75.36,30800.0,58.0723,58.165,58.0569,58.1572,30800.0
2015-04-30 11:05:00,75.38,75.51,75.38,75.44,39100.0,58.1727,58.273,58.1727,58.219,39100.0
2015-04-30 11:10:00,75.44,75.57,75.4,75.54,43200.0,58.219,58.3193,58.1881,58.2961,43200.0
2015-04-30 11:15:00,75.54,75.54,75.4,75.42,32900.0,58.2961,58.2961,58.1881,58.2035,32900.0
2015-04-30 11:20:00,75.43,75.45,75.36,75.38,39100.0,58.2113,58.2267,58.1572,58.1727,39100.0
2015-04-30 11:25:00,75.38,75.4,75.32,75.36,38500.0,58.1727,58.1881,58.1264,58.1572,38500.0
2015-04-30 11:30:00,75.35,75.47,75.32,75.37,52800.0,58.1495,58.2421,58.1264,58.165,52800.0
2015-04-30 11:35:00,75.37,75.37,75.27,75.28,14700.0,58.165,58.165,58.0878,58.0955,14700.0
2015-04-30 11:40:00,75.29,75.35,75.26,75.33,22400.0,58.1032,58.1495,58.0801,58.1341,22400.0
2015-04-30 11:45:00,75.33,75.37,75.31,75.36,23600.0,58.1341,58.165,58.1187,58.1572,23600.0
2015-04-30 11:50:00,75.36,75.4,75.34,75.35,35600.0,58.1572,58.1881,58.1418,58.1495,35600.0
2015-04-30 11:55:00,75.37,75.4,75.24,75.25,29500.0,58.165,58.1881,58.0646,58.0723,29500.0
2015-04-30 12:00:00,75.24,75.3,75.24,75.27,20100.0,58.0646,58.1109,58.0646,58.0878,20100.0
2015-04-30 12:05:00,75.28,75.32,75.23,75.24,17300.0,58.0955,58.1264,58.0569,58.0646,17300.0
2015-04-30 12:10:00,75.24,75.3,75.23,75.26,23900.0,58.0646,58.1109,58.0569,58.0801,23900.0
2015-04-30 12:15:00,75.26,75.29,75.25,75.27,18300.0,58.0801,58.1032,58.0723,58.0878,18300.0
2015-04-30 12:20:00,75.26,75.33,75.26,75.33,19900.0,58.0801,58.1341,58.0801,58.1341,19900.0
2015-04-30 12:25:00,75.33,75.33,75.17,75.17,21100.0,58.1341,58.1341,58.0106,58.0106,21100.0
2015-04-30 12:30:00,75.2,75.24,75.14,75.24,26300.0,58.0338,58.0646,57.9875,58.0646,26300.0
2015-04-30 12:35:00,75.23,75.24,75.16,75.23,122800.0,58.0569,58.0646,58.0029,58.0569,122800.0
2015-04-30 12:40:00,75.23,75.28,75.18,75.25,23500.0,58.0569,58.0955,58.0183,58.0723,23500.0
2015-04-30 12:45:00,75.24,75.24,75.1,75.16,23300.0,58.0646,58.0646,57.9566,58.0029,23300.0
2015-04-30 12:50:00,75.17,75.18,75.04,75.04,28600.0,58.0106,58.0183,57.9103,57.9103,28600.0
2015-04-30 12:55:00,75.03,75.13,75.01,75.12,29900.0,57.9026,57.9797,57.8871,57.972,29900.0
2015-04-30 13:00:00,75.12,75.18,75.1,75.17,50800.0,57.972,58.0183,57.9566,58.0106,50800.0
2015-04-30 13:05:00,75.17,75.19,75.04,75.19,36600.0,58.0106,58.026,57.9103,58.026,36600.0
2015-04-30 13:10:00,75.18,75.19,75.11,75.17,23700.0,58.0183,58.026,57.9643,58.0106,23700.0
2015-04-30 13:15:00,75.18,75.21,75.11,75.17,23000.0,58.0183,58.0415,57.9643,58.0106,23000.0
2015-04-30 13:20:00,75.18,75.19,75.09,75.17,20900.0,58.0183,58.026,57.9489,58.0106,20900.0
2015-04-30 13:25:00,75.18,75.19,75.08,75.15,33000.0,58.0183,58.026,57.9412,57.9952,33000.0
2015-04-30 13:30:00,75.15,75.24,75.13,75.24,26100.0,57.9952,58.0646,57.9797,58.0646,26100.0
2015-04-30 13:35:00,75.24,75.24,75.13,75.13,28800.0,58.0646,58.0646,57.9797,57.9797,28800.0
2015-04-30 13:40:00,75.13,75.2,75.1,75.18,20500.0,57.9797,58.0338,57.9566,58.0183,20500.0
2015-04-30 13:45:00,75.19,75.24,75.1,75.14,33100.0,58.026,58.0646,57.9566,57.9875,33100.0
2015-04-30 13:50:00,75.11,75.15,75.08,75.12,23700.0,57.9643,57.9952,57.9412,57.972,23700.0
2015-04-30 13:55:00,75.12,75.12,74.96,74.96,56200.0,57.972,57.972,57.8485,57.8485,56200.0
2015-04-30 14:00:00,74.94,74.98,74.84,74.93,68900.0,57.8331,57.864,57.7559,57.8254,68900.0
2015-04-30 14:05:00,74.94,74.94,74.83,74.89,26900.0,57.8331,57.8331,57.7482,57.7945,26900.0
2015-04-30 14:10:00,74.88,75.01,74.88,74.97,30000.0,57.7868,57.8871,57.7868,57.8563,30000.0
2015-04-30 14:15:00,74.95,74.97,74.88,74.91,75300.0,57.8408,57.8563,57.7868,57.81,75300.0
2015-04-30 14:20:00,74.91,74.94,74.53,74.53,171300.0,57.81,57.8331,57.5167,57.5167,171300.0
2015-04-30 14:25:00,74.54,74.72,74.54,74.67,53100.0,57.5244,57.6633,57.5244,57.6247,53100.0
2015-04-30 14:30:00,74.69,74.69,74.54,74.54,82200.0,57.6402,57.6402,57.5244,57.5244,82200.0
2015-04-30 14:35:00,74.55,74.62,74.53,74.61,52700.0,57.5321,57.5862,57.5167,57.5784,52700.0
2015-04-30 14:40:00,74.62,74.67,74.56,74.62,82600.0,57.5862,57.6247,57.5399,57.5862,82600.0
2015-04-30 14:45:00,74.63,74.74,74.62,74.71,104500.0,57.5939,57.6788,57.5862,57.6556,104500.0
2015-04-30 14:50:00,74.71,74.77,74.65,74.68,45300.0,57.6556,57.7019,57.6093,57.6325,45300.0
2015-04-30 14:55:00,74.68,74.69,74.41,74.46,147200.0,57.6325,57.6402,57.4241,57.4627,147200.0
2015-04-30 15:00:00,74.45,74.46,74.21,74.37,130800.0,57.455,57.4627,57.2698,57.3932,130800.0
2015-04-30 15:05:00,74.37,74.38,74.21,74.22,63400.0,57.3932,57.4009,57.2698,57.2775,63400.0
2015-04-30 15:10:00,74.22,74.27,74.12,74.27,99600.0,57.2775,57.3161,57.2003,57.3161,99600.0
2015-04-30 15:15:00,74.27,74.39,74.26,74.31,131300.0,57.3161,57.4087,57.3083,57.3469,131300.0
2015-04-30 15:20:00,74.32,74.37,74.26,74.35,89000.0,57.3546,57.3932,57.3083,57.3778,89000.0
2015-04-30 15:25:00,74.34,74.35,74.17,74.25,77700.0,57.3701,57.3778,57.2389,57.3006,77700.0
2015-04-30 15:30:00,74.26,74.41,74.19,74.37,98500.0,57.3083,57.4241,57.2543,57.3932,98500.0
2015-04-30 15:35:00,74.36,74.46,74.34,74.42,136100.0,57.3855,57.4627,57.3701,57.4318,136100.0
2015-04-30 15:40:00,74.42,74.47,74.39,74.41,175800.0,57.4318,57.4704,57.4087,57.4241,175800.0
2015-04-30 15:45:00,74.4,74.47,74.36,74.43,128100.0,57.4164,57.4704,57.3855,57.4395,128100.0
2015-04-30 15:50:00,74.42,74.46,74.39,74.44,142900.0,57.4318,57.4627,57.4087,57.4473,142900.0
2015-04-30 15:55:00,74.43,74.47,74.4,74.45,290000.0,57.4395,57.4704,57.4164,57.455,290000.0
2015-05-01 09:30:00,74.01,74.82,74.01,74.67,195800.0,57.1154,57.7405,57.1154,57.6247,195800.0
2015-05-01 09:35:00,74.71,74.96,74.6,74.92,99300.0,57.6556,57.8485,57.5707,57.8177,99300.0
2015-05-01 09:40:00,74.92,75.09,74.92,75.04,89200.0,57.8177,57.9489,57.8177,57.9103,89200.0
2015-05-01 09:45:00,75.03,75.07,74.95,74.96,126300.0,57.9026,57.9334,57.8408,57.8485,126300.0
2015-05-01 09:50:00,74.97,75.02,74.83,74.84,56300.0,57.8563,57.8949,57.7482,57.7559,56300.0
2015-05-01 09:55:00,74.83,74.97,74.8,74.84,62100.0,57.7482,57.8563,57.7251,57.7559,62100.0
2015-05-01 10:00:00,74.82,75.09,74.81,74.9,73000.0,57.7405,57.9489,57.7328,57.8022,73000.0
2015-05-01 10:05:00,74.9,74.97,74.87,74.97,45800.0,57.8022,57.8563,57.7791,57.8563,45800.0
2015-05-01 10:10:00,74.97,75.02,74.91,74.99,58700.0,57.8563,57.8949,57.81,57.8717,58700.0
2015-05-01 10:15:00,74.98,75.17,74.95,75.13,84700.0,57.864,58.0106,57.8408,57.9797,84700.0
2015-05-01 10:20:00,75.13,75.13,74.98,75.09,105300.0,57.9797,57.9797,57.864,57.9489,105300.0
2015-05-01 10:25:00,75.1,75.18,75.08,75.1,77200.0,57.9566,58.0183,57.9412,57.9566,77200.0
2015-05-01 10:30:00,75.1,75.15,75.04,75.08,33600.0,57.9566,57.9952,57.9103,57.9412,33600.0
2015-05-01 10:35:00,75.08,75.14,74.99,75.09,46100.0,57.9412,57.9875,57.8717,57.9489,46100.0
2015-05-01 10:40:00,75.1,75.1,75.02,75.03,49700.0,57.9566,57.9566,57.8949,57.9026,49700.0
2015-05-01 10:45:00,75.03,75.11,75.02,75.03,39000.0,57.9026,57.9643,57.8949,57.9026,39000.0
2015-05-01 10:50:00,75.03,75.19,75.02,75.19,60300.0,57.9026,58.026,57.8949,58.026,60300.0
2015-05-01 10:55:00,75.19,75.25,75.15,75.23,55600.0,58.026,58.0723,57.9952,58.0569,55600.0
2015-05-01 11:00:00,75.22,75.3,75.2,75.25,32400.0,58.0492,58.1109,58.0338,58.0723,32400.0
2015-05-01 11:05:00,75.25,75.25,75.15,75.18,99100.0,58.0723,58.0723,57.9952,58.0183,99100.0
2015-05-01 11:10:00,75.18,75.3,75.15,75.29,119600.0,58.0183,58.1109,57.9952,58.1032,119600.0
2015-05-01 11:15:00,75.29,75.36,75.27,75.36,58500.0,58.1032,58.1572,58.0878,58.1572,58500.0
2015-05-01 11:20:00,75.36,75.4,75.25,75.26,61600.0,58.1572,58.1881,58.0723,58.0801,61600.0
2015-05-01 11:25:00,75.24,75.39,75.24,75.35,48700.0,58.0646,58.1804,58.0646,58.1495,48700.0
2015-05-01 11:30:00,75.35,75.38,75.24,75.24,58600.0,58.1495,58.1727,58.0646,58.0646,58600.0
2015-05-01 11:35:00,75.24,75.27,75.2,75.2,48800.0,58.0646,58.0878,58.0338,58.0338,48800.0
2015-05-01 11:40:00,75.21,75.22,75.12,75.17,36900.0,58.0415,58.0492,57.972,58.0106,36900.0
2015-05-01 11:45:00,75.17,75.17,75.07,75.07,49200.0,58.0106,58.0106,57.9334,57.9334,49200.0
2015-05-01 11:50:00,75.07,75.07,75.0,75.05,47400.0,57.9334,57.9334,57.8794,57.918,47400.0
2015-05-01 11:55:00,75.04,75.23,75.03,75.19,105300.0,57.9103,58.0569,57.9026,58.026,105300.0
2015-05-01 12:00:00,75.2,75.21,75.08,75.15,42600.0,58.0338,58.0415,57.9412,57.9952,42600.0
2015-05-01 12:05:00,75.15,75.16,75.1,75.14,40900.0,57.9952,58.0029,57.9566,57.9875,40900.0
2015-05-01 12:10:00,75.13,75.21,75.13,75.2,34300.0,57.9797,58.0415,57.9797,58.0338,34300.0
2015-05-01 12:15:00,75.2,75.3,75.2,75.29,60600.0,58.0338,58.1109,58.0338,58.1032,60600.0
2015-05-01 12:20:00,75.3,75.32,75.22,75.27,148100.0,58.1109,58.1264,58.0492,58.0878,148100.0
2015-05-01 12:25:00,75.27,75.29,75.21,75.28,28600.0,58.0878,58.1032,58.0415,58.0955,28600.0
2015-05-01 12:30:00,75.29,75.32,75.27,75.3,26200.0,58.1032,58.1264,58.0878,58.1109,26200.0
2015-05-01 12:35:00,75.3,75.31,75.25,75.29,24900.0,58.1109,58.1187,58.0723,58.1032,24900.0
2015-05-01 12:40:00,75.28,75.34,75.25,75.34,25200.0,58.0955,58.1418,58.0723,58.1418,25200.0
2015-05-01 12:45:00,75.33,75.38,75.32,75.36,50100.0,58.1341,58.1727,58.1264,58.1572,50100.0
2015-05-01 12:50:00,75.36,75.36,75.31,75.34,30900.0,58.1572,58.1572,58.1187,58.1418,30900.0
2015-05-01 12:55:00,75.34,75.34,75.3,75.32,50800.0,58.1418,58.1418,58.1109,58.1264,50800.0
2015-05-01 13:00:00,75.32,75.33,75.24,75.26,46300.0,58.1264,58.1341,58.0646,58.0801,46300.0
2015-05-01 13:05:00,75.27,75.27,75.22,75.26,73100.0,58.0878,58.0878,58.0492,58.0801,73100.0
2015-05-01 13:10:00,75.26,75.28,75.23,75.28,26200.0,58.0801,58.0955,58.0569,58.0955,26200.0
2015-05-01 13:15:00,75.28,75.32,75.27,75.31,54000.0,58.0955,58.1264,58.0878,58.1187,54000.0
2015-05-01 13:20:00,75.31,75.33,75.29,75.31,43100.0,58.1187,58.1341,58.1032,58.1187,43100.0
2015-05-01 13:25:00,75.3,75.33,75.27,75.31,52600.0,58.1109,58.1341,58.0878,58.1187,52600.0
2015-05-01 13:30:00,75.32,75.37,75.31,75.35,25500.0,58.1264,58.165,58.1187,58.1495,25500.0
2015-05-01 13:35:00,75.35,75.37,75.33,75.37,34600.0,58.1495,58.165,58.1341,58.165,34600.0
2015-05-01 13:40:00,75.36,75.41,75.36,75.41,41500.0,58.1572,58.1958,58.1572,58.1958,41500.0
2015-05-01 13:45:00,75.41,75.48,75.4,75.47,55400.0,58.1958,58.2498,58.1881,58.2421,55400.0
2015-05-01 13:50:00,75.46,75.59,75.46,75.55,58600.0,58.2344,58.3347,58.2344,58.3039,58600.0
2015-05-01 13:55:00,75.56,75.56,75.5,75.51,22100.0,58.3116,58.3116,58.2653,58.273,22100.0
2015-05-01 14:00:00,75.52,75.55,75.52,75.55,36300.0,58.2807,58.3039,58.2807,58.3039,36300.0
2015-05-01 14:05:00,75.54,75.6,75.54,75.56,44300.0,58.2961,58.3425,58.2961,58.3116,44300.0
2015-05-01 14:10:00,75.56,75.57,75.52,75.52,22000.0,58.3116,58.3193,58.2807,58.2807,22000.0
2015-05-01 14:15:00,75.52,75.53,75.47,75.47,33900.0,58.2807,58.2884,58.2421,58.2421,33900.0
2015-05-01 14:20:00,75.47,75.48,75.45,75.47,27100.0,58.2421,58.2498,58.2267,58.2421,27100.0
2015-05-01 14:25:00,75.47,75.5,75.43,75.48,71400.0,58.2421,58.2653,58.2113,58.2498,71400.0
2015-05-01 14:30:00,75.48,75.48,75.44,75.45,31900.0,58.2498,58.2498,58.219,58.2267,31900.0
2015-05-01 14:35:00,75.46,75.5,75.45,75.49,52300.0,58.2344,58.2653,58.2267,58.2576,52300.0
2015-05-01 14:40:00,75.5,75.51,75.45,75.45,41100.0,58.2653,58.273,58.2267,58.2267,41100.0
2015-05-01 14:45:00,75.45,75.51,75.43,75.44,43400.0,58.2267,58.273,58.2113,58.219,43400.0
2015-05-01 14:50:00,75.44,75.45,75.38,75.39,43500.0,58.219,58.2267,58.1727,58.1804,43500.0
2015-05-01 14:55:00,75.4,75.46,75.39,75.44,81600.0,58.1881,58.2344,58.1804,58.219,81600.0
2015-05-01 15:00:00,75.44,75.46,75.42,75.44,48800.0,58.219,58.2344,58.2035,58.219,48800.0
2015-05-01 15:05:00,75.44,75.47,75.43,75.43,47400.0,58.219,58.2421,58.2113,58.2113,47400.0
2015-05-01 15:10:00,75.43,75.48,75.41,75.47,63700.0,58.2113,58.2498,58.1958,58.2421,63700.0
2015-05-01 15:15:00,75.48,75.53,75.47,75.52,46000.0,58.2498,58.2884,58.2421,58.2807,46000.0
2015-05-01 15:20:00,75.52,75.55,75.52,75.53,70000.0,58.2807,58.3039,58.2807,58.2884,70000.0
2015-05-01 15:25:00,75.53,75.55,75.52,75.54,116600.0,58.2884,58.3039,58.2807,58.2961,116600.0
2015-05-01 15:30:00,75.54,75.64,75.54,75.64,121600.0,58.2961,58.3733,58.2961,58.3733,121600.0
2015-05-01 15:35:00,75.63,75.68,75.6,75.63,145600.0,58.3656,58.4042,58.3425,58.3656,145600.0
2015-05-01 15:40:00,75.62,75.67,75.55,75.56,114000.0,58.3579,58.3965,58.3039,58.3116,114000.0
2015-05-01 15:45:00,75.56,75.57,75.46,75.47,181000.0,58.3116,58.3193,58.2344,58.2421,181000.0
2015-05-01 15:50:00,75.48,75.53,75.45,75.47,128000.0,58.2498,58.2884,58.2267,58.2421,128000.0
2015-05-01 15:55:00,75.47,75.66,75.46,75.59,294400.0,58.2421,58.3888,58.2344,58.3347,294400.0
2015-05-04 09:30:00,76.0,76.23,75.99,76.12,143100.0,58.6511,58.8286,58.6434,58.7438,143100.0
2015-05-04 09:35:00,76.09,76.22,75.79,75.92,62800.0,58.7206,58.8209,58.4891,58.5894,62800.0
2015-05-04 09:40:00,75.89,76.05,75.88,76.02,41100.0,58.5663,58.6897,58.5585,58.6666,41100.0
2015-05-04 09:45:00,76.0,76.07,75.96,76.04,42900.0,58.6511,58.7052,58.6203,58.682,42900.0
2015-05-04 09:50:00,76.04,76.19,76.04,76.15,52200.0,58.682,58.7978,58.682,58.7669,52200.0
2015-05-04 09:55:00,76.15,76.19,76.11,76.13,46400.0,58.7669,58.7978,58.736,58.7515,46400.0
2015-05-04 10:00:00,76.14,76.2,76.09,76.18,44600.0,58.7592,58.8055,58.7206,58.7901,44600.0
2015-05-04 10:05:00,76.17,76.2,76.09,76.11,33400.0,58.7823,58.8055,58.7206,58.736,33400.0
2015-05-04 10:10:00,76.11,76.17,76.08,76.13,28500.0,58.736,58.7823,58.7129,58.7515,28500.0
2015-05-04 10:15:00,76.13,76.14,76.01,76.07,28500.0,58.7515,58.7592,58.6589,58.7052,28500.0
2015-05-04 10:20:00,76.07,76.08,75.98,76.06,21400.0,58.7052,58.7129,58.6357,58.6974,21400.0
2015-05-04 10:25:00,76.07,76.17,76.04,76.16,113300.0,58.7052,58.7823,58.682,58.7746,113300.0
2015-05-04 10:30:00,76.15,76.18,76.07,76.11,21100.0,58.7669,58.7901,58.7052,58.736,21100.0
2015-05-04 10:35:00,76.13,76.15,76.07,76.07,21100.0,58.7515,58.7669,58.7052,58.7052,21100.0
2015-05-04 10:40:00,76.06,76.09,75.98,76.09,46700.0,58.6974,58.7206,58.6357,58.7206,46700.0
2015-05-04 10:45:00,76.09,76.11,75.98,76.02,18200.0,58.7206,58.736,58.6357,58.6666,18200.0
2015-05-04 10:50:00,76.01,76.07,75.99,76.04,19700.0,58.6589,58.7052,58.6434,58.682,19700.0
2015-05-04 10:55:00,76.03,76.08,75.95,75.98,19700.0,58.6743,58.7129,58.6126,58.6357,19700.0
2015-05-04 11:00:00,75.98,76.03,75.98,76.01,22600.0,58.6357,58.6743,58.6357,58.6589,22600.0
2015-05-04 11:05:00,76.01,76.04,75.89,75.89,17600.0,58.6589,58.682,58.5663,58.5663,17600.0
2015-05-04 11:10:00,75.88,75.92,75.83,75.83,37600.0,58.5585,58.5894,58.5199,58.5199,37600.0
2015-05-04 11:15:00,75.83,75.85,75.73,75.81,38200.0,58.5199,58.5354,58.4428,58.5045,38200.0
2015-05-04 11:20:00,75.81,75.85,75.78,75.79,20500.0,58.5045,58.5354,58.4814,58.4891,20500.0
2015-05-04 11:25:00,75.8,75.88,75.79,75.83,20900.0,58.4968,58.5585,58.4891,58.5199,20900.0
2015-05-04 11:30:00,75.84,75.84,75.78,75.81,23600.0,58.5277,58.5277,58.4814,58.5045,23600.0
2015-05-04 11:35:00,75.79,75.82,75.79,75.79,26300.0,58.4891,58.5122,58.4891,58.4891,26300.0
2015-05-04 11:40:00,75.79,75.82,75.75,75.81,15000.0,58.4891,58.5122,58.4582,58.5045,15000.0
2015-05-04 11:45:00,75.82,75.84,75.78,75.81,23600.0,58.5122,58.5277,58.4814,58.5045,23600.0
2015-05-04 11:50:00,75.81,75.82,75.76,75.81,36300.0,58.5045,58.5122,58.4659,58.5045,36300.0
2015-05-04 11:55:00,75.81,75.85,75.8,75.84,50000.0,58.5045,58.5354,58.4968,58.5277,50000.0
2015-05-04 12:00:00,75.84,75.9,75.81,75.86,25500.0,58.5277,58.574,58.5045,58.5431,25500.0
2015-05-04 12:05:00,75.86,75.91,75.85,75.89,20500.0,58.5431,58.5817,58.5354,58.5663,20500.0
2015-05-04 12:10:00,75.89,75.96,75.85,75.85,38700.0,58.5663,58.6203,58.5354,58.5354,38700.0
2015-05-04 12:15:00,75.86,75.94,75.85,75.92,29200.0,58.5431,58.6048,58.5354,58.5894,29200.0
2015-05-04 12:20:00,75.92,75.95,75.85,75.94,27700.0,58.5894,58.6126,58.5354,58.6048,27700.0
2015-05-04 12:25:00,75.94,76.0,75.94,76.0,14100.0,58.6048,58.6511,58.6048,58.6511,14100.0
2015-05-04 12:30:00,75.99,75.99,75.89,75.96,21800.0,58.6434,58.6434,58.5663,58.6203,21800.0
2015-05-04 12:35:00,75.95,75.96,75.94,75.94,13700.0,58.6126,58.6203,58.6048,58.6048,13700.0
2015-05-04 12:40:00,75.93,75.97,75.91,75.94,15100.0,58.5971,58.628,58.5817,58.6048,15100.0
2015-05-04 12:45:00,75.94,75.97,75.9,75.93,16200.0,58.6048,58.628,58.574,58.5971,16200.0
2015-05-04 12:50:00,75.91,75.97,75.91,75.96,14900.0,58.5817,58.628,58.5817,58.6203,14900.0
2015-05-04 12:55:00,75.96,75.98,75.91,75.92,22000.0,58.6203,58.6357,58.5817,58.5894,22000.0
2015-05-04 13:00:00,75.93,75.93,75.88,75.88,15200.0,58.5971,58.5971,58.5585,58.5585,15200.0
2015-05-04 13:05:00,75.88,75.89,75.79,75.81,19900.0,58.5585,58.5663,58.4891,58.5045,19900.0
2015-05-04 13:10:00,75.81,75.85,75.78,75.84,16200.0,58.5045,58.5354,58.4814,58.5277,16200.0
2015-05-04 13:15:00,75.83,75.85,75.79,75.8,17000.0,58.5199,58.5354,58.4891,58.4968,17000.0
2015-05-04 13:20:00,75.81,75.83,75.74,75.79,19000.0,58.5045,58.5199,58.4505,58.4891,19000.0
2015-05-04 13:25:00,75.78,75.87,75.77,75.85,22100.0,58.4814,58.5508,58.4736,58.5354,22100.0
2015-05-04 13:30:00,75.86,75.86,75.8,75.82,18800.0,58.5431,58.5431,58.4968,58.5122,18800.0
2015-05-04 13:35:00,75.83,75.85,75.8,75.85,14900.0,58.5199,58.5354,58.4968,58.5354,14900.0
2015-05-04 13:40:00,75.85,75.89,75.84,75.87,18500.0,58.5354,58.5663,58.5277,58.5508,18500.0
2015-05-04 13:45:00,75.87,75.87,75.81,75.82,17300.0,58.5508,58.5508,58.5045,58.5122,17300.0
2015-05-04 13:50:00,75.8,75.88,75.8,75.86,20400.0,58.4968,58.5585,58.4968,58.5431,20400.0
2015-05-04 13:55:00,75.87,75.91,75.86,75.9,23800.0,58.5508,58.5817,58.5431,58.574,23800.0
2015-05-04 14:00:00,75.91,75.98,75.88,75.91,28700.0,58.5817,58.6357,58.5585,58.5817,28700.0
2015-05-04 14:05:00,75.91,75.91,75.84,75.89,25600.0,58.5817,58.5817,58.5277,58.5663,25600.0
2015-05-04 14:10:00,75.9,75.93,75.82,75.83,31200.0,58.574,58.5971,58.5122,58.5199,31200.0
2015-05-04 14:15:00,75.83,75.91,75.83,75.9,31100.0,58.5199,58.5817,58.5199,58.574,31100.0
2015-05-04 14:20:00,75.9,75.92,75.86,75.86,32500.0,58.574,58.5894,58.5431,58.5431,32500.0
2015-05-04 14:25:00,75.86,75.91,75.85,75.89,89100.0,58.5431,58.5817,58.5354,58.5663,89100.0
2015-05-04 14:30:00,75.88,75.91,75.85,75.9,27400.0,58.5585,58.5817,58.5354,58.574,27400.0
2015-05-04 14:35:00,75.91,75.92,75.86,75.87,46300.0,58.5817,58.5894,58.5431,58.5508,46300.0
2015-05-04 14:40:00,75.87,75.92,75.85,75.88,43000.0,58.5508,58.5894,58.5354,58.5585,43000.0
2015-05-04 14:45:00,75.86,75.88,75.84,75.88,19700.0,58.5431,58.5585,58.5277,58.5585,19700.0
2015-05-04 14:50:00,75.87,75.91,75.83,75.89,47700.0,58.5508,58.5817,58.5199,58.5663,47700.0
2015-05-04 14:55:00,75.89,75.91,75.88,75.9,35200.0,58.5663,58.5817,58.5585,58.574,35200.0
2015-05-04 15:00:00,75.89,75.89,75.84,75.88,29600.0,58.5663,58.5663,58.5277,58.5585,29600.0
2015-05-04 15:05:00,75.88,75.91,75.84,75.84,38200.0,58.5585,58.5817,58.5277,58.5277,38200.0
2015-05-04 15:10:00,75.84,75.89,75.83,75.87,29400.0,58.5277,58.5663,58.5199,58.5508,29400.0
2015-05-04 15:15:00,75.87,75.92,75.84,75.88,72600.0,58.5508,58.5894,58.5277,58.5585,72600.0
2015-05-04 15:20:00,75.88,75.91,75.87,75.9,26500.0,58.5585,58.5817,58.5508,58.574,26500.0
2015-05-04 15:25:00,75.9,75.94,75.89,75.92,44500.0,58.574,58.6048,58.5663,58.5894,44500.0
2015-05-04 15:30:00,75.91,75.99,75.9,75.96,53700.0,58.5817,58.6434,58.574,58.6203,53700.0
2015-05-04 15:35:00,75.95,75.99,75.91,75.93,46900.0,58.6126,58.6434,58.5817,58.5971,46900.0
2015-05-04 15:40:00,75.92,75.93,75.86,75.91,54500.0,58.5894,58.5971,58.5431,58.5817,54500.0
2015-05-04 15:45:00,75.91,75.95,75.88,75.88,49700.0,58.5817,58.6126,58.5585,58.5585,49700.0
2015-05-04 15:50:00,75.89,75.94,75.88,75.89,53000.0,58.5663,58.6048,58.5585,58.5663,53000.0
2015-05-04 15:55:00,75.89,75.93,75.87,75.89,107500.0,58.5663,58.5971,58.5508,58.5663,107500.0
2015-05-05 09:30:00,75.9,76.15,75.75,76.03,173700.0,58.574,58.7669,58.4582,58.6743,173700.0
2015-05-05 09:35:00,76.02,76.02,75.7,75.75,38100.0,58.6666,58.6666,58.4196,58.4582,38100.0
2015-05-05 09:40:00,75.72,75.8,75.55,75.75,33800.0,58.4351,58.4968,58.3039,58.4582,33800.0
2015-05-05 09:45:00,75.75,75.83,75.59,75.67,25800.0,58.4582,58.5199,58.3347,58.3965,25800.0
2015-05-05 09:50:00,75.67,75.69,75.5,75.56,15400.0,58.3965,58.4119,58.2653,58.3116,15400.0
2015-05-05 09:55:00,75.54,75.67,75.5,75.56,15700.0,58.2961,58.3965,58.2653,58.3116,15700.0
2015-05-05 10:00:00,75.56,75.6,75.36,75.39,63100.0,58.3116,58.3425,58.1572,58.1804,63100.0
2015-05-05 10:05:00,75.4,75.61,75.37,75.56,29500.0,58.1881,58.3502,58.165,58.3116,29500.0
2015-05-05 10:10:00,75.56,75.59,75.42,75.53,34000.0,58.3116,58.3347,58.2035,58.2884,34000.0
2015-05-05 10:15:00,75.52,75.52,75.33,75.4,29100.0,58.2807,58.2807,58.1341,58.1881,29100.0
2015-05-05 10:20:00,75.39,75.65,75.32,75.65,32200.0,58.1804,58.381,58.1264,58.381,32200.0
2015-05-05 10:25:00,75.65,75.77,75.61,75.62,33500.0,58.381,58.4736,58.3502,58.3579,33500.0
2015-05-05 10:30:00,75.61,75.65,75.51,75.58,18500.0,58.3502,58.381,58.273,58.327,18500.0
2015-05-05 10:35:00,75.57,75.64,75.51,75.52,15200.0,58.3193,58.3733,58.273,58.2807,15200.0
2015-05-05 10:40:00,75.51,75.57,75.41,75.57,22200.0,58.273,58.3193,58.1958,58.3193,22200.0
2015-05-05 10:45:00,75.58,75.6,75.52,75.53,17400.0,58.327,58.3425,58.2807,58.2884,17400.0
2015-05-05 10:50:00,75.53,75.55,75.36,75.39,30400.0,58.2884,58.3039,58.1572,58.1804,30400.0
2015-05-05 10:55:00,75.4,75.46,75.39,75.42,14100.0,58.1881,58.2344,58.1804,58.2035,14100.0
2015-05-05 11:00:00,75.41,75.46,75.21,75.22,31000.0,58.1958,58.2344,58.0415,58.0492,31000.0
2015-05-05 11:05:00,75.22,75.23,75.09,75.21,32400.0,58.0492,58.0569,57.9489,58.0415,32400.0
2015-05-05 11:10:00,75.19,75.26,75.12,75.22,21500.0,58.026,58.0801,57.972,58.0492,21500.0
2015-05-05 11:15:00,75.21,75.27,75.15,75.22,14800.0,58.0415,58.0878,57.9952,58.0492,14800.0
2015-05-05 11:20:00,75.23,75.23,75.09,75.16,35600.0,58.0569,58.0569,57.9489,58.0029,35600.0
2015-05-05 11:25:00,75.16,75.2,75.09,75.16,20500.0,58.0029,58.0338,57.9489,58.0029,20500.0
2015-05-05 11:30:00,75.16,75.17,75.06,75.16,23500.0,58.0029,58.0106,57.9257,58.0029,23500.0
2015-05-05 11:35:00,75.16,75.18,75.14,75.14,12000.0,58.0029,58.0183,57.9875,57.9875,12000.0
2015-05-05 11:40:00,75.15,75.28,75.15,75.26,26700.0,57.9952,58.0955,57.9952,58.0801,26700.0
2015-05-05 11:45:00,75.27,75.27,75.2,75.22,9400.0,58.0878,58.0878,58.0338,58.0492,9400.0
2015-05-05 11:50:00,75.22,75.22,75.15,75.16,41500.0,58.0492,58.0492,57.9952,58.0029,41500.0
2015-05-05 11:55:00,75.16,75.24,75.16,75.24,19800.0,58.0029,58.0646,58.0029,58.0646,19800.0
2015-05-05 12:00:00,75.24,75.3,75.22,75.23,18600.0,58.0646,58.1109,58.0492,58.0569,18600.0
2015-05-05 12:05:00,75.23,75.28,75.2,75.26,23300.0,58.0569,58.0955,58.0338,58.0801,23300.0
2015-05-05 12:10:00,75.26,75.28,75.24,75.27,12400.0,58.0801,58.0955,58.0646,58.0878,12400.0
2015-05-05 12:15:00,75.28,75.29,75.22,75.23,56800.0,58.0955,58.1032,58.0492,58.0569,56800.0
2015-05-05 12:20:00,75.23,75.24,75.16,75.18,32600.0,58.0569,58.0646,58.0029,58.0183,32600.0
2015-05-05 12:25:00,75.18,75.21,75.16,75.17,15800.0,58.0183,58.0415,58.0029,58.0106,15800.0
2015-05-05 12:30:00,75.17,75.18,75.11,75.17,27100.0,58.0106,58.0183,57.9643,58.0106,27100.0
2015-05-05 12:35:00,75.17,75.18,75.12,75.13,13800.0,58.0106,58.0183,57.972,57.9797,13800.0
2015-05-05 12:40:00,75.13,75.14,75.04,75.09,26900.0,57.9797,57.9875,57.9103,57.9489,26900.0
2015-05-05 12:45:00,75.09,75.13,75.09,75.12,18700.0,57.9489,57.9797,57.9489,57.972,18700.0
2015-05-05 12:50:00,75.12,75.15,75.01,75.08,35000.0,57.972,57.9952,57.8871,57.9412,35000.0
2015-05-05 12:55:00,75.07,75.09,75.01,75.02,21100.0,57.9334,57.9489,57.8871,57.8949,21100.0
2015-05-05 13:00:00,75.02,75.03,74.95,74.96,23700.0,57.8949,57.9026,57.8408,57.8485,23700.0
2015-05-05 13:05:00,74.96,74.98,74.93,74.95,20400.0,57.8485,57.864,57.8254,57.8408,20400.0
2015-05-05 13:10:00,74.95,74.99,74.9,74.9,38800.0,57.8408,57.8717,57.8022,57.8022,38800.0
2015-05-05 13:15:00,74.9,74.94,74.88,74.9,28100.0,57.8022,57.8331,57.7868,57.8022,28100.0
2015-05-05 13:20:00,74.9,74.93,74.84,74.92,20800.0,57.8022,57.8254,57.7559,57.8177,20800.0
2015-05-05 13:25:00,74.92,75.01,74.9,74.98,31000.0,57.8177,57.8871,57.8022,57.864,31000.0
2015-05-05 13:30:00,74.98,74.98,74.91,74.95,27500.0,57.864,57.864,57.81,57.8408,27500.0
2015-05-05 13:35:00,74.94,75.08,74.94,75.03,76400.0,57.8331,57.9412,57.8331,57.9026,76400.0
2015-05-05 13:40:00,75.02,75.05,74.94,74.98,25500.0,57.8949,57.918,57.8331,57.864,25500.0
2015-05-05 13:45:00,74.98,75.02,74.95,74.99,28700.0,57.864,57.8949,57.8408,57.8717,28700.0
2015-05-05 13:50:00,75.0,75.04,74.95,75.0,45700.0,57.8794,57.9103,57.8408,57.8794,45700.0
2015-05-05 13:55:00,75.0,75.06,74.97,75.04,39400.0,57.8794,57.9257,57.8563,57.9103,39400.0
2015-05-05 14:00:00,75.03,75.05,74.97,75.0,43000.0,57.9026,57.918,57.8563,57.8794,43000.0
2015-05-05 14:05:00,75.01,75.06,75.0,75.03,41700.0,57.8871,57.9257,57.8794,57.9026,41700.0
2015-05-05 14:10:00,75.03,75.09,75.02,75.04,37000.0,57.9026,57.9489,57.8949,57.9103,37000.0
2015-05-05 14:15:00,75.04,75.06,75.01,75.03,55600.0,57.9103,57.9257,57.8871,57.9026,55600.0
2015-05-05 14:20:00,75.03,75.08,74.98,75.0,27600.0,57.9026,57.9412,57.864,57.8794,27600.0
2015-05-05 14:25:00,74.99,75.02,74.93,74.95,18800.0,57.8717,57.8949,57.8254,57.8408,18800.0
2015-05-05 14:30:00,74.95,75.02,74.92,75.02,16400.0,57.8408,57.8949,57.8177,57.8949,16400.0
2015-05-05 14:35:00,75.01,75.02,74.97,74.99,27500.0,57.8871,57.8949,57.8563,57.8717,27500.0
2015-05-05 14:40:00,74.98,74.98,74.86,74.88,32000.0,57.864,57.864,57.7714,57.7868,32000.0
2015-05-05 14:45:00,74.89,74.91,74.84,74.85,27100.0,57.7945,57.81,57.7559,57.7637,27100.0
2015-05-05 14:50:00,74.86,74.87,74.79,74.84,32800.0,57.7714,57.7791,57.7174,57.7559,32800.0
2015-05-05 14:55:00,74.84,74.9,74.82,74.88,28600.0,57.7559,57.8022,57.7405,57.7868,28600.0
2015-05-05 15:00:00,74.87,74.92,74.83,74.86,50700.0,57.7791,57.8177,57.7482,57.7714,50700.0
2015-05-05 15:05:00,74.87,74.88,74.74,74.77,62800.0,57.7791,57.7868,57.6788,57.7019,62800.0
2015-05-05 15:10:00,74.77,74.91,74.76,74.91,34800.0,57.7019,57.81,57.6942,57.81,34800.0
2015-05-05 15:15:00,74.91,74.94,74.84,74.88,50700.0,57.81,57.8331,57.7559,57.7868,50700.0
2015-05-05 15:20:00,74.89,74.92,74.81,74.91,37600.0,57.7945,57.8177,57.7328,57.81,37600.0
2015-05-05 15:25:00,74.91,75.01,74.9,74.98,30900.0,57.81,57.8871,57.8022,57.864,30900.0
2015-05-05 15:30:00,74.98,75.01,74.94,74.99,112700.0,57.864,57.8871,57.8331,57.8717,112700.0
2015-05-05 15:35:00,75.0,75.02,74.96,74.98,44100.0,57.8794,57.8949,57.8485,57.864,44100.0
2015-05-05 15:40:00,74.97,74.99,74.92,74.96,42900.0,57.8563,57.8717,57.8177,57.8485,42900.0
2015-05-05 15:45:00,74.96,74.96,74.88,74.91,79000.0,57.8485,57.8485,57.7868,57.81,79000.0
2015-05-05 15:50:00,74.9,74.91,74.86,74.88,82500.0,57.8022,57.81,57.7714,57.7868,82500.0
2015-05-05 15:55:00,74.88,74.94,74.88,74.89,163400.0,57.7868,57.8331,57.7868,57.7945,163400.0
2015-05-06 09:30:00,75.06,75.25,74.94,75.01,66100.0,57.9257,58.0723,57.8331,57.8871,66100.0
2015-05-06 09:35:00,75.01,75.01,74.71,74.84,32300.0,57.8871,57.8871,57.6556,57.7559,32300.0
2015-05-06 09:40:00,74.82,74.88,74.58,74.58,29400.0,57.7405,57.7868,57.5553,57.5553,29400.0
2015-05-06 09:45:00,74.61,74.82,74.55,74.78,46900.0,57.5784,57.7405,57.5321,57.7096,46900.0
2015-05-06 09:50:00,74.77,74.88,74.66,74.67,28800.0,57.7019,57.7868,57.617,57.6247,28800.0
2015-05-06 09:55:00,74.69,74.88,74.69,74.76,37600.0,57.6402,57.7868,57.6402,57.6942,37600.0
2015-05-06 10:00:00,74.76,74.77,74.64,74.75,50100.0,57.6942,57.7019,57.6016,57.6865,50100.0
2015-05-06 10:05:00,74.77,74.77,74.45,74.48,41200.0,57.7019,57.7019,57.455,57.4781,41200.0
2015-05-06 10:10:00,74.48,74.66,74.42,74.6,38200.0,57.4781,57.617,57.4318,57.5707,38200.0
2015-05-06 10:15:00,74.6,74.67,74.57,74.58,33000.0,57.5707,57.6247,57.5476,57.5553,33000.0
2015-05-06 10:20:00,74.58,74.62,74.53,74.55,21800.0,57.5553,57.5862,57.5167,57.5321,21800.0
2015-05-06 10:25:00,74.56,74.68,74.53,74.57,29000.0,57.5399,57.6325,57.5167,57.5476,29000.0
2015-05-06 10:30:00,74.58,74.65,74.56,74.61,65200.0,57.5553,57.6093,57.5399,57.5784,65200.0
2015-05-06 10:35:00,74.61,74.61,74.48,74.51,28400.0,57.5784,57.5784,57.4781,57.5013,28400.0
2015-05-06 10:40:00,74.5,74.65,74.5,74.58,40500.0,57.4936,57.6093,57.4936,57.5553,40500.0
2015-05-06 10:45:00,74.58,74.72,74.57,74.66,50700.0,57.5553,57.6633,57.5476,57.617,50700.0
2015-05-06 10:50:00,74.66,74.71,74.64,74.68,16600.0,57.617,57.6556,57.6016,57.6325,16600.0
2015-05-06 10:55:00,74.68,74.69,74.62,74.67,18500.0,57.6325,57.6402,57.5862,57.6247,18500.0
2015-05-06 11:00:00,74.68,74.76,74.66,74.74,24200.0,57.6325,57.6942,57.617,57.6788,24200.0
2015-05-06 11:05:00,74.75,74.76,74.59,74.61,26000.0,57.6865,57.6942,57.563,57.5784,26000.0
2015-05-06 11:10:00,74.61,74.62,74.49,74.5,24500.0,57.5784,57.5862,57.4858,57.4936,24500.0
2015-05-06 11:15:00,74.51,74.63,74.49,74.61,51200.0,57.5013,57.5939,57.4858,57.5784,51200.0
2015-05-06 11:20:00,74.61,74.66,74.52,74.63,43500.0,57.5784,57.617,57.509,57.5939,43500.0
2015-05-06 11:25:00,74.64,74.74,74.63,74.7,26900.0,57.6016,57.6788,57.5939,57.6479,26900.0
2015-05-06 11:30:00,74.7,74.79,74.7,74.79,35000.0,57.6479,57.7174,57.6479,57.7174,35000.0
2015-05-06 11:35:00,74.8,74.8,74.73,74.74,31200.0,57.7251,57.7251,57.6711,57.6788,31200.0
2015-05-06 11:40:00,74.73,74.83,74.73,74.83,38600.0,57.6711,57.7482,57.6711,57.7482,38600.0
2015-05-06 11:45:00,74.82,74.83,74.75,74.75,30600.0,57.7405,57.7482,57.6865,57.6865,30600.0
2015-05-06 11:50:00,74.75,74.76,74.71,74.74,13500.0,57.6865,57.6942,57.6556,57.6788,13500.0
2015-05-06 11:55:00,74.73,74.75,74.67,74.73,14400.0,57.6711,57.6865,57.6247,57.6711,14400.0
2015-05-06 12:00:00,74.73,74.73,74.56,74.56,15900.0,57.6711,57.6711,57.5399,57.5399,15900.0
2015-05-06 12:05:00,74.56,74.56,74.47,74.53,16600.0,57.5399,57.5399,57.4704,57.5167,16600.0
2015-05-06 12:10:00,74.53,74.54,74.44,74.44,24000.0,57.5167,57.5244,57.4473,57.4473,24000.0
2015-05-06 12:15:00,74.43,74.5,74.41,74.5,20300.0,57.4395,57.4936,57.4241,57.4936,20300.0
2015-05-06 12:20:00,74.5,74.52,74.44,74.49,13800.0,57.4936,57.509,57.4473,57.4858,13800.0
2015-05-06 12:25:00,74.48,74.49,74.39,74.4,32600.0,57.4781,57.4858,57.4087,57.4164,32600.0
2015-05-06 12:30:00,74.4,74.47,74.38,74.47,28000.0,57.4164,57.4704,57.4009,57.4704,28000.0
2015-05-06 12:35:00,74.46,74.51,74.45,74.47,18300.0,57.4627,57.5013,57.455,57.4704,18300.0
2015-05-06 12:40:00,74.46,74.48,74.37,74.37,14400.0,57.4627,57.4781,57.3932,57.3932,14400.0
2015-05-06 12:45:00,74.37,74.39,74.34,74.38,19000.0,57.3932,57.4087,57.3701,57.4009,19000.0
2015-05-06 12:50:00,74.37,74.38,74.23,74.23,31500.0,57.3932,57.4009,57.2852,57.2852,31500.0
2015-05-06 12:55:00,74.24,74.36,74.24,74.29,15500.0,57.2929,57.3855,57.2929,57.3315,15500.0
2015-05-06 13:00:00,74.29,74.29,74.22,74.23,24200.0,57.3315,57.3315,57.2775,57.2852,24200.0
2015-05-06 13:05:00,74.22,74.32,74.22,74.25,43200.0,57.2775,57.3546,57.2775,57.3006,43200.0
2015-05-06 13:10:00,74.25,74.37,74.25,74.37,23000.0,57.3006,57.3932,57.3006,57.3932,23000.0
2015-05-06 13:15:00,74.37,74.44,74.36,74.44,15700.0,57.3932,57.4473,57.3855,57.4473,15700.0
2015-05-06 13:20:00,74.44,74.51,74.43,74.5,76000.0,57.4473,57.5013,57.4395,57.4936,76000.0
2015-05-06 13:25:00,74.5,74.5,74.35,74.37,26500.0,57.4936,57.4936,57.3778,57.3932,26500.0
2015-05-06 13:30:00,74.37,74.37,74.27,74.3,37100.0,57.3932,57.3932,57.3161,57.3392,37100.0
2015-05-06 13:35:00,74.31,74.36,74.24,74.36,41400.0,57.3469,57.3855,57.2929,57.3855,41400.0
2015-05-06 13:40:00,74.36,74.37,74.27,74.29,35900.0,57.3855,57.3932,57.3161,57.3315,35900.0
2015-05-06 13:45:00,74.29,74.32,74.22,74.27,30600.0,57.3315,57.3546,57.2775,57.3161,30600.0
2015-05-06 13:50:00,74.26,74.27,74.12,74.16,48800.0,57.3083,57.3161,57.2003,57.2312,48800.0
2015-05-06 13:55:00,74.16,74.2,74.1,74.12,54100.0,57.2312,57.262,57.1849,57.2003,54100.0
2015-05-06 14:00:00,74.11,74.18,74.1,74.13,38100.0,57.1926,57.2466,57.1849,57.208,38100.0
2015-05-06 14:05:00,74.12,74.21,74.1,74.15,61600.0,57.2003,57.2698,57.1849,57.2235,61600.0
2015-05-06 14:10:00,74.14,74.14,74.02,74.02,36800.0,57.2157,57.2157,57.1231,57.1231,36800.0
2015-05-06 14:15:00,74.03,74.09,74.01,74.08,45900.0,57.1308,57.1771,57.1154,57.1694,45900.0
2015-05-06 14:20:00,74.08,74.1,74.02,74.03,57600.0,57.1694,57.1849,57.1231,57.1308,57600.0
2015-05-06 14:25:00,74.03,74.07,73.93,74.03,83800.0,57.1308,57.1617,57.0537,57.1308,83800.0
2015-05-06 14:30:00,74.03,74.06,73.96,73.97,48300.0,57.1308,57.154,57.0768,57.0845,48300.0
2015-05-06 14:35:00,73.97,73.97,73.83,73.87,60300.0,57.0845,57.0845,56.9765,57.0074,60300.0
2015-05-06 14:40:00,73.86,73.87,73.73,73.75,92200.0,56.9997,57.0074,56.8993,56.9148,92200.0
2015-05-06 14:45:00,73.75,73.88,73.74,73.88,53200.0,56.9148,57.0151,56.907,57.0151,53200.0
2015-05-06 14:50:00,73.88,73.93,73.85,73.9,39000.0,57.0151,57.0537,56.9919,57.0305,39000.0
2015-05-06 14:55:00,73.89,73.96,73.85,73.92,42400.0,57.0228,57.0768,56.9919,57.046,42400.0
2015-05-06 15:00:00,73.93,74.03,73.92,73.98,77400.0,57.0537,57.1308,57.046,57.0923,77400.0
2015-05-06 15:05:00,73.99,74.11,73.97,74.11,102900.0,57.1,57.1926,57.0845,57.1926,102900.0
2015-05-06 15:10:00,74.1,74.12,74.06,74.08,62400.0,57.1849,57.2003,57.154,57.1694,62400.0
2015-05-06 15:15:00,74.08,74.1,74.0,74.05,78200.0,57.1694,57.1849,57.1077,57.1463,78200.0
2015-05-06 15:20:00,74.05,74.1,74.04,74.07,94000.0,57.1463,57.1849,57.1386,57.1617,94000.0
2015-05-06 15:25:00,74.07,74.1,74.02,74.09,90400.0,57.1617,57.1849,57.1231,57.1771,90400.0
2015-05-06 15:30:00,74.09,74.11,74.01,74.02,115200.0,57.1771,57.1926,57.1154,57.1231,115200.0
2015-05-06 15:35:00,74.02,74.21,74.01,74.18,61200.0,57.1231,57.2698,57.1154,57.2466,61200.0
2015-05-06 15:40:00,74.17,74.22,74.13,74.16,61900.0,57.2389,57.2775,57.208,57.2312,61900.0
2015-05-06 15:45:00,74.16,74.21,74.15,74.18,143000.0,57.2312,57.2698,57.2235,57.2466,143000.0
2015-05-06 15:50:00,74.18,74.21,74.14,74.16,149900.0,57.2466,57.2698,57.2157,57.2312,149900.0
2015-05-06 15:55:00,74.16,74.32,74.16,74.32,235000.0,57.2312,57.3546,57.2312,57.3546,235000.0
2015-05-07 09:30:00,74.15,74.64,74.15,74.36,104200.0,57.2235,57.6016,57.2235,57.3855,104200.0
2015-05-07 09:35:00,74.35,74.56,74.3,74.41,57300.0,57.3778,57.5399,57.3392,57.4241,57300.0
2015-05-07 09:40:00,74.42,74.57,74.38,74.42,107900.0,57.4318,57.5476,57.4009,57.4318,107900.0
2015-05-07 09:45:00,74.41,74.45,74.34,74.39,53300.0,57.4241,57.455,57.3701,57.4087,53300.0
2015-05-07 09:50:00,74.39,74.4,74.22,74.26,66500.0,57.4087,57.4164,57.2775,57.3083,66500.0
2015-05-07 09:55:00,74.26,74.26,74.09,74.12,87000.0,57.3083,57.3083,57.1771,57.2003,87000.0
2015-05-07 10:00:00,74.13,74.3,74.1,74.28,66200.0,57.208,57.3392,57.1849,57.3238,66200.0
2015-05-07 10:05:00,74.28,74.39,74.22,74.32,67100.0,57.3238,57.4087,57.2775,57.3546,67100.0
2015-05-07 10:10:00,74.34,74.46,74.31,74.4,34500.0,57.3701,57.4627,57.3469,57.4164,34500.0
2015-05-07 10:15:00,74.4,74.43,74.27,74.32,30000.0,57.4164,57.4395,57.3161,57.3546,30000.0
2015-05-07 10:20:00,74.32,74.38,74.24,74.34,27400.0,57.3546,57.4009,57.2929,57.3701,27400.0
2015-05-07 10:25:00,74.35,74.42,74.21,74.29,31500.0,57.3778,57.4318,57.2698,57.3315,31500.0
2015-05-07 10:30:00,74.28,74.32,74.21,74.22,39200.0,57.3238,57.3546,57.2698,57.2775,39200.0
2015-05-07 10:35:00,74.25,74.37,74.25,74.37,35500.0,57.3006,57.3932,57.3006,57.3932,35500.0
2015-05-07 10:40:00,74.36,74.43,74.36,74.4,86200.0,57.3855,57.4395,57.3855,57.4164,86200.0
2015-05-07 10:45:00,74.41,74.45,74.37,74.41,60500.0,57.4241,57.455,57.3932,57.4241,60500.0
2015-05-07 10:50:00,74.41,74.56,74.39,74.5,51300.0,57.4241,57.5399,57.4087,57.4936,51300.0
2015-05-07 10:55:00,74.51,74.51,74.29,74.41,114000.0,57.5013,57.5013,57.3315,57.4241,114000.0
2015-05-07 11:00:00,74.42,74.51,74.41,74.44,45800.0,57.4318,57.5013,57.4241,57.4473,45800.0
2015-05-07 11:05:00,74.44,74.48,74.38,74.42,34600.0,57.4473,57.4781,57.4009,57.4318,34600.0
2015-05-07 11:10:00,74.42,74.47,74.33,74.35,55300.0,57.4318,57.4704,57.3624,57.3778,55300.0
2015-05-07 11:15:00,74.34,74.41,74.32,74.4,52600.0,57.3701,57.4241,57.3546,57.4164,52600.0
2015-05-07 11:20:00,74.4,74.45,74.39,74.44,36900.0,57.4164,57.455,57.4087,57.4473,36900.0
2015-05-07 11:25:00,74.44,74.46,74.42,74.42,94800.0,57.4473,57.4627,57.4318,57.4318,94800.0
2015-05-07 11:30:00,74.43,74.46,74.41,74.42,47400.0,57.4395,57.4627,57.4241,57.4318,47400.0
2015-05-07 11:35:00,74.43,74.46,74.42,74.45,68400.0,57.4395,57.4627,57.4318,57.455,68400.0
2015-05-07 11:40:00,74.46,74.51,74.45,74.46,53200.0,57.4627,57.5013,57.455,57.4627,53200.0
2015-05-07 11:45:00,74.45,74.5,74.45,74.49,83700.0,57.455,57.4936,57.455,57.4858,83700.0
2015-05-07 11:50:00,74.49,74.51,74.47,74.49,53200.0,57.4858,57.5013,57.4704,57.4858,53200.0
2015-05-07 11:55:00,74.48,74.5,74.46,74.49,35700.0,57.4781,57.4936,57.4627,57.4858,35700.0
2015-05-07 12:00:00,74.48,74.53,74.47,74.52,57600.0,57.4781,57.5167,57.4704,57.509,57600.0
2015-05-07 12:05:00,74.52,74.52,74.49,74.49,27700.0,57.509,57.509,57.4858,57.4858,27700.0
2015-05-07 12:10:00,74.49,74.57,74.49,74.55,34400.0,57.4858,57.5476,57.4858,57.5321,34400.0
2015-05-07 12:15:00,74.56,74.62,74.5,74.58,31200.0,57.5399,57.5862,57.4936,57.5553,31200.0
2015-05-07 12:20:00,74.59,74.6,74.55,74.58,26100.0,57.563,57.5707,57.5321,57.5553,26100.0
2015-05-07 12:25:00,74.58,74.62,74.56,74.62,35200.0,57.5553,57.5862,57.5399,57.5862,35200.0
2015-05-07 12:30:00,74.62,74.67,74.6,74.62,45500.0,57.5862,57.6247,57.5707,57.5862,45500.0
2015-05-07 12:35:00,74.62,74.63,74.58,74.61,58600.0,57.5862,57.5939,57.5553,57.5784,58600.0
2015-05-07 12:40:00,74.61,74.62,74.55,74.57,72800.0,57.5784,57.5862,57.5321,57.5476,72800.0
2015-05-07 12:45:00,74.57,74.6,74.56,74.56,22800.0,57.5476,57.5707,57.5399,57.5399,22800.0
2015-05-07 12:50:00,74.56,74.58,74.53,74.54,24700.0,57.5399,57.5553,57.5167,57.5244,24700.0
2015-05-07 12:55:00,74.54,74.61,74.52,74.58,68900.0,57.5244,57.5784,57.509,57.5553,68900.0
2015-05-07 13:00:00,74.59,74.63,74.56,74.58,96900.0,57.563,57.5939,57.5399,57.5553,96900.0
2015-05-07 13:05:00,74.59,74.61,74.56,74.58,35400.0,57.563,57.5784,57.5399,57.5553,35400.0
2015-05-07 13:10:00,74.59,74.61,74.58,74.59,37400.0,57.563,57.5784,57.5553,57.563,37400.0
2015-05-07 13:15:00,74.59,74.61,74.56,74.57,28700.0,57.563,57.5784,57.5399,57.5476,28700.0
2015-05-07 13:20:00,74.57,74.6,74.55,74.58,33000.0,57.5476,57.5707,57.5321,57.5553,33000.0
2015-05-07 13:25:00,74.58,74.6,74.55,74.57,18600.0,57.5553,57.5707,57.5321,57.5476,18600.0
2015-05-07 13:30:00,74.56,74.61,74.55,74.58,45500.0,57.5399,57.5784,57.5321,57.5553,45500.0
2015-05-07 13:35:00,74.58,74.6,74.57,74.59,27800.0,57.5553,57.5707,57.5476,57.563,27800.0
2015-05-07 13:40:00,74.59,74.61,74.58,74.59,51800.0,57.563,57.5784,57.5553,57.563,51800.0
2015-05-07 13:45:00,74.59,74.6,74.57,74.6,21300.0,57.563,57.5707,57.5476,57.5707,21300.0
2015-05-07 13:50:00,74.61,74.65,74.6,74.63,41200.0,57.5784,57.6093,57.5707,57.5939,41200.0
2015-05-07 13:55:00,74.64,74.66,74.63,74.66,59300.0,57.6016,57.617,57.5939,57.617,59300.0
2015-05-07 14:00:00,74.66,74.69,74.64,74.69,72700.0,57.617,57.6402,57.6016,57.6402,72700.0
2015-05-07 14:05:00,74.69,74.71,74.66,74.7,31200.0,57.6402,57.6556,57.617,57.6479,31200.0
2015-05-07 14:10:00,74.7,74.71,74.62,74.65,46800.0,57.6479,57.6556,57.5862,57.6093,46800.0
2015-05-07 14:15:00,74.66,74.67,74.62,74.64,27400.0,57.617,57.6247,57.5862,57.6016,27400.0
2015-05-07 14:20:00,74.65,74.72,74.64,74.67,67400.0,57.6093,57.6633,57.6016,57.6247,67400.0
2015-05-07 14:25:00,74.68,74.71,74.67,74.7,25900.0,57.6325,57.6556,57.6247,57.6479,25900.0
2015-05-07 14:30:00,74.7,74.71,74.65,74.67,35400.0,57.6479,57.6556,57.6093,57.6247,35400.0
2015-05-07 14:35:00,74.67,74.67,74.63,74.66,28100.0,57.6247,57.6247,57.5939,57.617,28100.0
2015-05-07 14:40:00,74.65,74.65,74.6,74.61,25000.0,57.6093,57.6093,57.5707,57.5784,25000.0
2015-05-07 14:45:00,74.62,74.67,74.6,74.61,24900.0,57.5862,57.6247,57.5707,57.5784,24900.0
2015-05-07 14:50:00,74.61,74.64,74.6,74.64,34900.0,57.5784,57.6016,57.5707,57.6016,34900.0
2015-05-07 14:55:00,74.64,74.7,74.6,74.68,43100.0,57.6016,57.6479,57.5707,57.6325,43100.0
2015-05-07 15:00:00,74.68,74.71,74.66,74.7,65300.0,57.6325,57.6556,57.617,57.6479,65300.0
2015-05-07 15:05:00,74.7,74.8,74.7,74.78,46800.0,57.6479,57.7251,57.6479,57.7096,46800.0
2015-05-07 15:10:00,74.78,74.81,74.74,74.76,47800.0,57.7096,57.7328,57.6788,57.6942,47800.0
2015-05-07 15:15:00,74.75,74.76,74.68,74.69,63500.0,57.6865,57.6942,57.6325,57.6402,63500.0
2015-05-07 15:20:00,74.68,74.69,74.59,74.61,37600.0,57.6325,57.6402,57.563,57.5784,37600.0
2015-05-07 15:25:00,74.62,74.63,74.57,74.6,60200.0,57.5862,57.5939,57.5476,57.5707,60200.0
2015-05-07 15:30:00,74.61,74.63,74.57,74.62,67600.0,57.5784,57.5939,57.5476,57.5862,67600.0
2015-05-07 15:35:00,74.63,74.67,74.61,74.63,61100.0,57.5939,57.6247,57.5784,57.5939,61100.0
2015-05-07 15:40:00,74.64,74.72,74.62,74.64,98000.0,57.6016,57.6633,57.5862,57.6016,98000.0
2015-05-07 15:45:00,74.63,74.64,74.56,74.6,122400.0,57.5939,57.6016,57.5399,57.5707,122400.0
2015-05-07 15:50:00,74.6,74.73,74.58,74.73,149400.0,57.5707,57.6711,57.5553,57.6711,149400.0
2015-05-07 15:55:00,74.72,74.73,74.6,74.61,232000.0,57.6633,57.6711,57.5707,57.5784,232000.0
2015-05-08 09:30:00,75.25,75.93,75.25,75.93,152800.0,58.0723,58.5971,58.0723,58.5971,152800.0
2015-05-08 09:35:00,75.9,76.2,75.89,76.1,127400.0,58.574,58.8055,58.5663,58.7283,127400.0
2015-05-08 09:40:00,76.11,76.37,76.06,76.35,78800.0,58.736,58.9367,58.6974,58.9212,78800.0
2015-05-08 09:45:00,76.36,76.39,76.19,76.2,65900.0,58.929,58.9521,58.7978,58.8055,65900.0
2015-05-08 09:50:00,76.2,76.22,75.95,75.95,50000.0,58.8055,58.8209,58.6126,58.6126,50000.0
2015-05-08 09:55:00,75.95,75.97,75.82,75.83,67200.0,58.6126,58.628,58.5122,58.5199,67200.0
2015-05-08 10:00:00,75.84,76.05,75.83,76.0,54500.0,58.5277,58.6897,58.5199,58.6511,54500.0
2015-05-08 10:05:00,76.01,76.06,75.98,76.0,29700.0,58.6589,58.6974,58.6357,58.6511,29700.0
2015-05-08 10:10:00,76.0,76.14,75.99,76.09,34700.0,58.6511,58.7592,58.6434,58.7206,34700.0
2015-05-08 10:15:00,76.09,76.09,75.96,75.97,46600.0,58.7206,58.7206,58.6203,58.628,46600.0
2015-05-08 10:20:00,75.98,76.05,75.91,76.03,57600.0,58.6357,58.6897,58.5817,58.6743,57600.0
2015-05-08 10:25:00,76.04,76.14,76.02,76.13,39300.0,58.682,58.7592,58.6666,58.7515,39300.0
2015-05-08 10:30:00,76.13,76.2,76.04,76.07,74400.0,58.7515,58.8055,58.682,58.7052,74400.0
2015-05-08 10:35:00,76.08,76.24,76.08,76.22,40500.0,58.7129,58.8364,58.7129,58.8209,40500.0
2015-05-08 10:40:00,76.22,76.26,76.19,76.26,34500.0,58.8209,58.8518,58.7978,58.8518,34500.0
2015-05-08 10:45:00,76.26,76.32,76.26,76.3,48500.0,58.8518,58.8981,58.8518,58.8827,48500.0
2015-05-08 10:50:00,76.3,76.3,76.22,76.27,28100.0,58.8827,58.8827,58.8209,58.8595,28100.0
2015-05-08 10:55:00,76.26,76.27,76.12,76.14,17900.0,58.8518,58.8595,58.7438,58.7592,17900.0
2015-05-08 11:00:00,76.14,76.2,76.12,76.17,20400.0,58.7592,58.8055,58.7438,58.7823,20400.0
2015-05-08 11:05:00,76.16,76.17,76.09,76.13,26800.0,58.7746,58.7823,58.7206,58.7515,26800.0
2015-05-08 11:10:00,76.13,76.21,76.1,76.2,25900.0,58.7515,58.8132,58.7283,58.8055,25900.0
2015-05-08 11:15:00,76.21,76.24,76.15,76.19,19900.0,58.8132,58.8364,58.7669,58.7978,19900.0
2015-05-08 11:20:00,76.19,76.26,76.17,76.23,78200.0,58.7978,58.8518,58.7823,58.8286,78200.0
2015-05-08 11:25:00,76.23,76.23,76.13,76.21,76900.0,58.8286,58.8286,58.7515,58.8132,76900.0
2015-05-08 11:30:00,76.22,76.26,76.18,76.25,44600.0,58.8209,58.8518,58.7901,58.8441,44600.0
2015-05-08 11:35:00,76.23,76.29,76.23,76.28,28200.0,58.8286,58.8749,58.8286,58.8672,28200.0
2015-05-08 11:40:00,76.27,76.34,76.25,76.3,28700.0,58.8595,58.9135,58.8441,58.8827,28700.0
2015-05-08 11:45:00,76.3,76.33,76.27,76.31,23300.0,58.8827,58.9058,58.8595,58.8904,23300.0
2015-05-08 11:50:00,76.3,76.39,76.29,76.36,90100.0,58.8827,58.9521,58.8749,58.929,90100.0
2015-05-08 11:55:00,76.35,76.37,76.29,76.34,76700.0,58.9212,58.9367,58.8749,58.9135,76700.0
2015-05-08 12:00:00,76.34,76.38,76.33,76.37,26300.0,58.9135,58.9444,58.9058,58.9367,26300.0
2015-05-08 12:05:00,76.37,76.39,76.33,76.35,27800.0,58.9367,58.9521,58.9058,58.9212,27800.0
2015-05-08 12:10:00,76.34,76.34,76.27,76.29,20000.0,58.9135,58.9135,58.8595,58.8749,20000.0
2015-05-08 12:15:00,76.28,76.34,76.28,76.33,33500.0,58.8672,58.9135,58.8672,58.9058,33500.0
2015-05-08 12:20:00,76.33,76.36,76.31,76.34,25400.0,58.9058,58.929,58.8904,58.9135,25400.0
2015-05-08 12:25:00,76.34,76.37,76.31,76.35,24500.0,58.9135,58.9367,58.8904,58.9212,24500.0
2015-05-08 12:30:00,76.35,76.38,76.3,76.34,25000.0,58.9212,58.9444,58.8827,58.9135,25000.0
2015-05-08 12:35:00,76.33,76.39,76.33,76.34,21800.0,58.9058,58.9521,58.9058,58.9135,21800.0
2015-05-08 12:40:00,76.34,76.36,76.33,76.34,20800.0,58.9135,58.929,58.9058,58.9135,20800.0
2015-05-08 12:45:00,76.34,76.37,76.31,76.36,24800.0,58.9135,58.9367,58.8904,58.929,24800.0
2015-05-08 12:50:00,76.36,76.37,76.29,76.33,24100.0,58.929,58.9367,58.8749,58.9058,24100.0
2015-05-08 12:55:00,76.33,76.33,76.28,76.29,61400.0,58.9058,58.9058,58.8672,58.8749,61400.0
2015-05-08 13:00:00,76.28,76.29,76.25,76.26,10800.0,58.8672,58.8749,58.8441,58.8518,10800.0
2015-05-08 13:05:00,76.26,76.29,76.23,76.28,23100.0,58.8518,58.8749,58.8286,58.8672,23100.0
2015-05-08 13:10:00,76.28,76.32,76.2,76.26,38400.0,58.8672,58.8981,58.8055,58.8518,38400.0
2015-05-08 13:15:00,76.26,76.26,76.19,76.24,15600.0,58.8518,58.8518,58.7978,58.8364,15600.0
2015-05-08 13:20:00,76.24,76.24,76.18,76.18,15800.0,58.8364,58.8364,58.7901,58.7901,15800.0
2015-05-08 13:25:00,76.17,76.17,76.08,76.13,49200.0,58.7823,58.7823,58.7129,58.7515,49200.0
2015-05-08 13:30:00,76.14,76.15,76.05,76.07,13000.0,58.7592,58.7669,58.6897,58.7052,13000.0
2015-05-08 13:35:00,76.07,76.09,75.99,76.01,17900.0,58.7052,58.7206,58.6434,58.6589,17900.0
2015-05-08 13:40:00,75.99,76.03,75.97,76.0,41000.0,58.6434,58.6743,58.628,58.6511,41000.0
2015-05-08 13:45:00,76.01,76.03,75.94,75.95,20200.0,58.6589,58.6743,58.6048,58.6126,20200.0
2015-05-08 13:50:00,75.95,75.99,75.94,75.97,34200.0,58.6126,58.6434,58.6048,58.628,34200.0
2015-05-08 13:55:00,75.96,75.96,75.92,75.95,15900.0,58.6203,58.6203,58.5894,58.6126,15900.0
2015-05-08 14:00:00,75.96,75.98,75.95,75.96,17200.0,58.6203,58.6357,58.6126,58.6203,17200.0
2015-05-08 14:05:00,75.96,75.97,75.92,75.92,26200.0,58.6203,58.628,58.5894,58.5894,26200.0
2015-05-08 14:10:00,75.93,75.97,75.93,75.97,31800.0,58.5971,58.628,58.5971,58.628,31800.0
2015-05-08 14:15:00,75.97,75.97,75.91,75.96,28300.0,58.628,58.628,58.5817,58.6203,28300.0
2015-05-08 14:20:00,75.95,75.95,75.9,75.94,37600.0,58.6126,58.6126,58.574,58.6048,37600.0
2015-05-08 14:25:00,75.93,75.94,75.9,75.93,27000.0,58.5971,58.6048,58.574,58.5971,27000.0
2015-05-08 14:30:00,75.93,75.96,75.9,75.9,36500.0,58.5971,58.6203,58.574,58.574,36500.0
2015-05-08 14:35:00,75.91,75.91,75.87,75.89,30200.0,58.5817,58.5817,58.5508,58.5663,30200.0
2015-05-08 14:40:00,75.9,75.98,75.89,75.98,29400.0,58.574,58.6357,58.5663,58.6357,29400.0
2015-05-08 14:45:00,75.98,76.06,75.98,76.03,31400.0,58.6357,58.6974,58.6357,58.6743,31400.0
2015-05-08 14:50:00,76.03,76.06,75.97,76.03,31200.0,58.6743,58.6974,58.628,58.6743,31200.0
2015-05-08 14:55:00,76.03,76.1,75.99,76.1,35600.0,58.6743,58.7283,58.6434,58.7283,35600.0
2015-05-08 15:00:00,76.09,76.1,76.06,76.08,25700.0,58.7206,58.7283,58.6974,58.7129,25700.0
2015-05-08 15:05:00,76.1,76.16,76.09,76.14,32100.0,58.7283,58.7746,58.7206,58.7592,32100.0
2015-05-08 15:10:00,76.14,76.16,76.12,76.12,55200.0,58.7592,58.7746,58.7438,58.7438,55200.0
2015-05-08 15:15:00,76.13,76.18,76.13,76.13,56600.0,58.7515,58.7901,58.7515,58.7515,56600.0
2015-05-08 15:20:00,76.12,76.14,76.06,76.07,50300.0,58.7438,58.7592,58.6974,58.7052,50300.0
2015-05-08 15:25:00,76.08,76.1,76.04,76.1,30600.0,58.7129,58.7283,58.682,58.7283,30600.0
2015-05-08 15:30:00,76.1,76.15,76.1,76.13,101900.0,58.7283,58.7669,58.7283,58.7515,101900.0
2015-05-08 15:35:00,76.14,76.18,76.13,76.15,50700.0,58.7592,58.7901,58.7515,58.7669,50700.0
2015-05-08 15:40:00,76.14,76.18,76.12,76.16,52900.0,58.7592,58.7901,58.7438,58.7746,52900.0
2015-05-08 15:45:00,76.17,76.24,76.11,76.2,150600.0,58.7823,58.8364,58.736,58.8055,150600.0
2015-05-08 15:50:00,76.21,76.25,76.19,76.23,70600.0,58.8132,58.8441,58.7978,58.8286,70600.0
2015-05-08 15:55:00,76.24,76.27,76.2,76.2,166800.0,58.8364,58.8595,58.8055,58.8055,166800.0
2015-05-11 09:30:00,76.01,76.44,76.01,76.43,94400.0,58.6589,58.9907,58.6589,58.983,94400.0
2015-05-11 09:35:00,76.43,76.44,76.2,76.21,23500.0,58.983,58.9907,58.8055,58.8132,23500.0
2015-05-11 09:40:00,76.23,76.23,75.95,76.21,25300.0,58.8286,58.8286,58.6126,58.8132,25300.0
2015-05-11 09:45:00,76.22,76.25,76.16,76.23,22000.0,58.8209,58.8441,58.7746,58.8286,22000.0
2015-05-11 09:50:00,76.22,76.24,76.1,76.15,22400.0,58.8209,58.8364,58.7283,58.7669,22400.0
2015-05-11 09:55:00,76.16,76.25,76.1,76.25,27100.0,58.7746,58.8441,58.7283,58.8441,27100.0
2015-05-11 10:00:00,76.24,76.36,76.19,76.36,29400.0,58.8364,58.929,58.7978,58.929,29400.0
2015-05-11 10:05:00,76.36,76.38,76.27,76.29,15300.0,58.929,58.9444,58.8595,58.8749,15300.0
2015-05-11 10:10:00,76.29,76.3,76.23,76.25,22800.0,58.8749,58.8827,58.8286,58.8441,22800.0
2015-05-11 10:15:00,76.25,76.27,76.15,76.15,25000.0,58.8441,58.8595,58.7669,58.7669,25000.0
2015-05-11 10:20:00,76.16,76.2,76.15,76.2,12800.0,58.7746,58.8055,58.7669,58.8055,12800.0
2015-05-11 10:25:00,76.2,76.21,76.09,76.1,24800.0,58.8055,58.8132,58.7206,58.7283,24800.0
2015-05-11 10:30:00,76.1,76.11,75.98,76.03,21800.0,58.7283,58.736,58.6357,58.6743,21800.0
2015-05-11 10:35:00,76.04,76.07,75.96,76.0,34700.0,58.682,58.7052,58.6203,58.6511,34700.0
2015-05-11 10:40:00,76.0,76.04,75.95,76.04,42300.0,58.6511,58.682,58.6126,58.682,42300.0
2015-05-11 10:45:00,76.04,76.06,76.01,76.05,14200.0,58.682,58.6974,58.6589,58.6897,14200.0
2015-05-11 10:50:00,76.05,76.13,76.05,76.12,17000.0,58.6897,58.7515,58.6897,58.7438,17000.0
2015-05-11 10:55:00,76.11,76.12,76.04,76.09,38300.0,58.736,58.7438,58.682,58.7206,38300.0
2015-05-11 11:00:00,76.09,76.11,75.99,76.0,64800.0,58.7206,58.736,58.6434,58.6511,64800.0
2015-05-11 11:05:00,76.0,76.09,75.95,76.09,48900.0,58.6511,58.7206,58.6126,58.7206,48900.0
2015-05-11 11:10:00,76.1,76.22,76.1,76.21,53400.0,58.7283,58.8209,58.7283,58.8132,53400.0
2015-05-11 11:15:00,76.18,76.2,76.15,76.2,13600.0,58.7901,58.8055,58.7669,58.8055,13600.0
2015-05-11 11:20:00,76.19,76.22,76.13,76.19,25700.0,58.7978,58.8209,58.7515,58.7978,25700.0
2015-05-11 11:25:00,76.19,76.24,76.19,76.24,24100.0,58.7978,58.8364,58.7978,58.8364,24100.0
2015-05-11 11:30:00,76.23,76.25,76.19,76.2,35200.0,58.8286,58.8441,58.7978,58.8055,35200.0
2015-05-11 11:35:00,76.2,76.23,76.15,76.23,25900.0,58.8055,58.8286,58.7669,58.8286,25900.0
2015-05-11 11:40:00,76.22,76.25,76.17,76.2,25100.0,58.8209,58.8441,58.7823,58.8055,25100.0
2015-05-11 11:45:00,76.2,76.24,76.18,76.19,20300.0,58.8055,58.8364,58.7901,58.7978,20300.0
2015-05-11 11:50:00,76.19,76.25,76.18,76.18,38700.0,58.7978,58.8441,58.7901,58.7901,38700.0
2015-05-11 11:55:00,76.19,76.22,76.15,76.22,24600.0,58.7978,58.8209,58.7669,58.8209,24600.0
2015-05-11 12:00:00,76.21,76.23,76.07,76.09,14700.0,58.8132,58.8286,58.7052,58.7206,14700.0
2015-05-11 12:05:00,76.09,76.11,76.04,76.06,19400.0,58.7206,58.736,58.682,58.6974,19400.0
2015-05-11 12:10:00,76.06,76.1,76.04,76.09,16200.0,58.6974,58.7283,58.682,58.7206,16200.0
2015-05-11 12:15:00,76.07,76.11,76.04,76.1,39300.0,58.7052,58.736,58.682,58.7283,39300.0
2015-05-11 12:20:00,76.11,76.11,76.02,76.06,79500.0,58.736,58.736,58.6666,58.6974,79500.0
2015-05-11 12:25:00,76.07,76.09,76.01,76.04,26100.0,58.7052,58.7206,58.6589,58.682,26100.0
2015-05-11 12:30:00,76.05,76.05,75.98,75.98,12200.0,58.6897,58.6897,58.6357,58.6357,12200.0
2015-05-11 12:35:00,75.99,76.07,75.99,76.02,14800.0,58.6434,58.7052,58.6434,58.6666,14800.0
2015-05-11 12:40:00,76.02,76.08,76.02,76.06,29100.0,58.6666,58.7129,58.6666,58.6974,29100.0
2015-05-11 12:45:00,76.05,76.15,76.05,76.11,19300.0,58.6897,58.7669,58.6897,58.736,19300.0
2015-05-11 12:50:00,76.1,76.15,76.07,76.1,17700.0,58.7283,58.7669,58.7052,58.7283,17700.0
2015-05-11 12:55:00,76.11,76.15,76.1,76.11,12700.0,58.736,58.7669,58.7283,58.736,12700.0
2015-05-11 13:00:00,76.11,76.17,76.08,76.14,13800.0,58.736,58.7823,58.7129,58.7592,13800.0
2015-05-11 13:05:00,76.14,76.16,76.09,76.13,21100.0,58.7592,58.7746,58.7206,58.7515,21100.0
2015-05-11 13:10:00,76.11,76.19,76.11,76.17,11900.0,58.736,58.7978,58.736,58.7823,11900.0
2015-05-11 13:15:00,76.16,76.2,76.15,76.17,10900.0,58.7746,58.8055,58.7669,58.7823,10900.0
2015-05-11 13:20:00,76.17,76.19,76.15,76.17,15800.0,58.7823,58.7978,58.7669,58.7823,15800.0
2015-05-11 13:25:00,76.17,76.2,76.16,76.19,13000.0,58.7823,58.8055,58.7746,58.7978,13000.0
2015-05-11 13:30:00,76.2,76.2,76.17,76.19,16200.0,58.8055,58.8055,58.7823,58.7978,16200.0
2015-05-11 13:35:00,76.19,76.24,76.19,76.23,21900.0,58.7978,58.8364,58.7978,58.8286,21900.0
2015-05-11 13:40:00,76.24,76.25,76.17,76.17,29800.0,58.8364,58.8441,58.7823,58.7823,29800.0
2015-05-11 13:45:00,76.17,76.2,76.15,76.16,19300.0,58.7823,58.8055,58.7669,58.7746,19300.0
2015-05-11 13:50:00,76.17,76.19,76.16,76.17,40300.0,58.7823,58.7978,58.7746,58.7823,40300.0
2015-05-11 13:55:00,76.17,76.18,76.1,76.13,57000.0,58.7823,58.7901,58.7283,58.7515,57000.0
2015-05-11 14:00:00,76.13,76.25,76.11,76.23,27600.0,58.7515,58.8441,58.736,58.8286,27600.0
2015-05-11 14:05:00,76.23,76.23,76.13,76.17,33900.0,58.8286,58.8286,58.7515,58.7823,33900.0
2015-05-11 14:10:00,76.16,76.23,76.16,76.17,26500.0,58.7746,58.8286,58.7746,58.7823,26500.0
2015-05-11 14:15:00,76.18,76.2,76.11,76.13,24200.0,58.7901,58.8055,58.736,58.7515,24200.0
2015-05-11 14:20:00,76.13,76.17,76.12,76.15,45200.0,58.7515,58.7823,58.7438,58.7669,45200.0
2015-05-11 14:25:00,76.15,76.17,76.13,76.15,54700.0,58.7669,58.7823,58.7515,58.7669,54700.0
2015-05-11 14:30:00,76.14,76.16,76.13,76.16,19400.0,58.7592,58.7746,58.7515,58.7746,19400.0
2015-05-11 14:35:00,76.16,76.16,76.12,76.14,19900.0,58.7746,58.7746,58.7438,58.7592,19900.0
2015-05-11 14:40:00,76.14,76.18,76.11,76.11,27400.0,58.7592,58.7901,58.736,58.736,27400.0
2015-05-11 14:45:00,76.11,76.12,76.06,76.1,24600.0,58.736,58.7438,58.6974,58.7283,24600.0
2015-05-11 14:50:00,76.09,76.13,76.03,76.05,26300.0,58.7206,58.7515,58.6743,58.6897,26300.0
2015-05-11 14:55:00,76.05,76.05,76.01,76.01,21300.0,58.6897,58.6897,58.6589,58.6589,21300.0
2015-05-11 15:00:00,76.02,76.02,75.93,75.94,62800.0,58.6666,58.6666,58.5971,58.6048,62800.0
2015-05-11 15:05:00,75.94,76.09,75.94,76.09,60100.0,58.6048,58.7206,58.6048,58.7206,60100.0
2015-05-11 15:10:00,76.09,76.16,76.08,76.15,30100.0,58.7206,58.7746,58.7129,58.7669,30100.0
2015-05-11 15:15:00,76.14,76.14,76.08,76.09,28400.0,58.7592,58.7592,58.7129,58.7206,28400.0
2015-05-11 15:20:00,76.09,76.12,76.07,76.08,35700.0,58.7206,58.7438,58.7052,58.7129,35700.0
2015-05-11 15:25:00,76.08,76.13,76.04,76.13,38500.0,58.7129,58.7515,58.682,58.7515,38500.0
2015-05-11 15:30:00,76.13,76.17,76.1,76.1,40600.0,58.7515,58.7823,58.7283,58.7283,40600.0
2015-05-11 15:35:00,76.1,76.17,76.1,76.16,50300.0,58.7283,58.7823,58.7283,58.7746,50300.0
2015-05-11 15:40:00,76.16,76.16,76.11,76.15,48000.0,58.7746,58.7746,58.736,58.7669,48000.0
2015-05-11 15:45:00,76.15,76.16,76.08,76.11,111500.0,58.7669,58.7746,58.7129,58.736,111500.0
2015-05-11 15:50:00,76.1,76.14,76.08,76.13,79500.0,58.7283,58.7592,58.7129,58.7515,79500.0
2015-05-11 15:55:00,76.13,76.14,76.03,76.03,165200.0,58.7515,58.7592,58.6743,58.6743,165200.0
2015-05-12 09:30:00,75.41,75.67,75.26,75.61,110400.0,58.1958,58.3965,58.0801,58.3502,110400.0
2015-05-12 09:35:00,75.6,75.68,75.5,75.53,26800.0,58.3425,58.4042,58.2653,58.2884,26800.0
2015-05-12 09:40:00,75.53,75.54,75.21,75.24,42000.0,58.2884,58.2961,58.0415,58.0646,42000.0
2015-05-12 09:45:00,75.23,75.47,75.21,75.44,26200.0,58.0569,58.2421,58.0415,58.219,26200.0
2015-05-12 09:50:00,75.47,75.67,75.45,75.58,28700.0,58.2421,58.3965,58.2267,58.327,28700.0
2015-05-12 09:55:00,75.58,75.61,75.43,75.47,40100.0,58.327,58.3502,58.2113,58.2421,40100.0
2015-05-12 10:00:00,75.46,75.53,75.35,75.39,58400.0,58.2344,58.2884,58.1495,58.1804,58400.0
2015-05-12 10:05:00,75.41,75.49,75.39,75.46,70500.0,58.1958,58.2576,58.1804,58.2344,70500.0
2015-05-12 10:10:00,75.48,75.48,75.34,75.42,71900.0,58.2498,58.2498,58.1418,58.2035,71900.0
2015-05-12 10:15:00,75.4,75.47,75.26,75.32,48400.0,58.1881,58.2421,58.0801,58.1264,48400.0
2015-05-12 10:20:00,75.31,75.38,75.2,75.28,33600.0,58.1187,58.1727,58.0338,58.0955,33600.0
2015-05-12 10:25:00,75.28,75.33,75.21,75.27,26700.0,58.0955,58.1341,58.0415,58.0878,26700.0
2015-05-12 10:30:00,75.27,75.4,75.27,75.38,29100.0,58.0878,58.1881,58.0878,58.1727,29100.0
2015-05-12 10:35:00,75.38,75.48,75.37,75.48,51200.0,58.1727,58.2498,58.165,58.2498,51200.0
2015-05-12 10:40:00,75.47,75.48,75.39,75.4,74100.0,58.2421,58.2498,58.1804,58.1881,74100.0
2015-05-12 10:45:00,75.42,75.52,75.42,75.46,63300.0,58.2035,58.2807,58.2035,58.2344,63300.0
2015-05-12 10:50:00,75.46,75.5,75.4,75.43,38200.0,58.2344,58.2653,58.1881,58.2113,38200.0
2015-05-12 10:55:00,75.42,75.44,75.34,75.34,23800.0,58.2035,58.219,58.1418,58.1418,23800.0
2015-05-12 11:00:00,75.35,75.39,75.32,75.37,51400.0,58.1495,58.1804,58.1264,58.165,51400.0
2015-05-12 11:05:00,75.37,75.45,75.35,75.38,82900.0,58.165,58.2267,58.1495,58.1727,82900.0
2015-05-12 11:10:00,75.39,75.42,75.33,75.36,43600.0,58.1804,58.2035,58.1341,58.1572,43600.0
2015-05-12 11:15:00,75.39,75.42,75.34,75.37,55000.0,58.1804,58.2035,58.1418,58.165,55000.0
2015-05-12 11:20:00,75.37,75.43,75.34,75.36,37000.0,58.165,58.2113,58.1418,58.1572,37000.0
2015-05-12 11:25:00,75.36,75.37,75.28,75.31,23100.0,58.1572,58.165,58.0955,58.1187,23100.0
2015-05-12 11:30:00,75.32,75.38,75.32,75.36,24600.0,58.1264,58.1727,58.1264,58.1572,24600.0
2015-05-12 11:35:00,75.36,75.38,75.32,75.37,19900.0,58.1572,58.1727,58.1264,58.165,19900.0
2015-05-12 11:40:00,75.37,75.41,75.32,75.39,17800.0,58.165,58.1958,58.1264,58.1804,17800.0
2015-05-12 11:45:00,75.4,75.42,75.34,75.36,33100.0,58.1881,58.2035,58.1418,58.1572,33100.0
2015-05-12 11:50:00,75.37,75.37,75.3,75.36,18000.0,58.165,58.165,58.1109,58.1572,18000.0
2015-05-12 11:55:00,75.36,75.36,75.28,75.28,18400.0,58.1572,58.1572,58.0955,58.0955,18400.0
2015-05-12 12:00:00,75.29,75.33,75.23,75.23,29000.0,58.1032,58.1341,58.0569,58.0569,29000.0
2015-05-12 12:05:00,75.23,75.23,75.15,75.15,26700.0,58.0569,58.0569,57.9952,57.9952,26700.0
2015-05-12 12:10:00,75.15,75.17,75.11,75.11,39200.0,57.9952,58.0106,57.9643,57.9643,39200.0
2015-05-12 12:15:00,75.11,75.14,75.06,75.12,24900.0,57.9643,57.9875,57.9257,57.972,24900.0
2015-05-12 12:20:00,75.12,75.12,75.07,75.1,30400.0,57.972,57.972,57.9334,57.9566,30400.0
2015-05-12 12:25:00,75.11,75.13,75.08,75.11,55200.0,57.9643,57.9797,57.9412,57.9643,55200.0
2015-05-12 12:30:00,75.1,75.12,75.08,75.09,30500.0,57.9566,57.972,57.9412,57.9489,30500.0
2015-05-12 12:35:00,75.09,75.21,75.09,75.21,30300.0,57.9489,58.0415,57.9489,58.0415,30300.0
2015-05-12 12:40:00,75.21,75.26,75.2,75.24,24000.0,58.0415,58.0801,58.0338,58.0646,24000.0
2015-05-12 12:45:00,75.23,75.24,75.2,75.24,23700.0,58.0569,58.0646,58.0338,58.0646,23700.0
2015-05-12 12:50:00,75.25,75.31,75.23,75.29,17900.0,58.0723,58.1187,58.0569,58.1032,17900.0
2015-05-12 12:55:00,75.29,75.29,75.22,75.22,20600.0,58.1032,58.1032,58.0492,58.0492,20600.0
2015-05-12 13:00:00,75.22,75.23,75.13,75.13,33500.0,58.0492,58.0569,57.9797,57.9797,33500.0
2015-05-12 13:05:00,75.14,75.22,75.12,75.22,30000.0,57.9875,58.0492,57.972,58.0492,30000.0
2015-05-12 13:10:00,75.22,75.27,75.21,75.26,39800.0,58.0492,58.0878,58.0415,58.0801,39800.0
2015-05-12 13:15:00,75.26,75.26,75.18,75.21,25800.0,58.0801,58.0801,58.0183,58.0415,25800.0
2015-05-12 13:20:00,75.22,75.29,75.21,75.27,19400.0,58.0492,58.1032,58.0415,58.0878,19400.0
2015-05-12 13:25:00,75.27,75.31,75.25,75.25,22000.0,58.0878,58.1187,58.0723,58.0723,22000.0
2015-05-12 13:30:00,75.26,75.26,75.19,75.19,25400.0,58.0801,58.0801,58.026,58.026,25400.0
2015-05-12 13:35:00,75.2,75.24,75.18,75.23,21300.0,58.0338,58.0646,58.0183,58.0569,21300.0
2015-05-12 13:40:00,75.24,75.25,75.2,75.22,13300.0,58.0646,58.0723,58.0338,58.0492,13300.0
2015-05-12 13:45:00,75.21,75.24,75.18,75.23,21000.0,58.0415,58.0646,58.0183,58.0569,21000.0
2015-05-12 13:50:00,75.23,75.24,75.18,75.24,31200.0,58.0569,58.0646,58.0183,58.0646,31200.0
2015-05-12 13:55:00,75.24,75.31,75.24,75.3,24400.0,58.0646,58.1187,58.0646,58.1109,24400.0
2015-05-12 14:00:00,75.3,75.31,75.28,75.3,13800.0,58.1109,58.1187,58.0955,58.1109,13800.0
2015-05-12 14:05:00,75.3,75.33,75.27,75.28,14700.0,58.1109,58.1341,58.0878,58.0955,14700.0
2015-05-12 14:10:00,75.29,75.32,75.2,75.23,26200.0,58.1032,58.1264,58.0338,58.0569,26200.0
2015-05-12 14:15:00,75.23,75.24,75.16,75.23,26700.0,58.0569,58.0646,58.0029,58.0569,26700.0
2015-05-12 14:20:00,75.24,75.33,75.24,75.31,36500.0,58.0646,58.1341,58.0646,58.1187,36500.0
2015-05-12 14:25:00,75.3,75.36,75.3,75.32,44500.0,58.1109,58.1572,58.1109,58.1264,44500.0
2015-05-12 14:30:00,75.32,75.38,75.31,75.36,30200.0,58.1264,58.1727,58.1187,58.1572,30200.0
2015-05-12 14:35:00,75.35,75.42,75.34,75.4,41400.0,58.1495,58.2035,58.1418,58.1881,41400.0
2015-05-12 14:40:00,75.41,75.42,75.32,75.34,34200.0,58.1958,58.2035,58.1264,58.1418,34200.0
2015-05-12 14:45:00,75.34,75.37,75.3,75.34,19900.0,58.1418,58.165,58.1109,58.1418,19900.0
2015-05-12 14:50:00,75.35,75.37,75.3,75.3,36700.0,58.1495,58.165,58.1109,58.1109,36700.0
2015-05-12 14:55:00,75.3,75.31,75.17,75.21,45600.0,58.1109,58.1187,58.0106,58.0415,45600.0
2015-05-12 15:00:00,75.2,75.26,75.19,75.22,37000.0,58.0338,58.0801,58.026,58.0492,37000.0
2015-05-12 15:05:00,75.21,75.23,75.16,75.23,27300.0,58.0415,58.0569,58.0029,58.0569,27300.0
2015-05-12 15:10:00,75.23,75.24,75.19,75.2,32900.0,58.0569,58.0646,58.026,58.0338,32900.0
2015-05-12 15:15:00,75.2,75.22,75.13,75.16,54900.0,58.0338,58.0492,57.9797,58.0029,54900.0
2015-05-12 15:20:00,75.16,75.29,75.16,75.26,64000.0,58.0029,58.1032,58.0029,58.0801,64000.0
2015-05-12 15:25:00,75.27,75.3,75.21,75.25,60200.0,58.0878,58.1109,58.0415,58.0723,60200.0
2015-05-12 15:30:00,75.26,75.32,75.22,75.22,77500.0,58.0801,58.1264,58.0492,58.0492,77500.0
2015-05-12 15:35:00,75.23,75.3,75.2,75.24,65400.0,58.0569,58.1109,58.0338,58.0646,65400.0
2015-05-12 15:40:00,75.24,75.28,75.18,75.27,66500.0,58.0646,58.0955,58.0183,58.0878,66500.0
2015-05-12 15:45:00,75.26,75.28,75.24,75.26,68300.0,58.0801,58.0955,58.0646,58.0801,68300.0
2015-05-12 15:50:00,75.26,75.31,75.25,75.31,88000.0,58.0801,58.1187,58.0723,58.1187,88000.0
2015-05-12 15:55:00,75.31,75.32,75.2,75.2,140900.0,58.1187,58.1264,58.0338,58.0338,140900.0
2015-05-13 09:30:00,75.23,75.48,75.02,75.44,109200.0,58.0569,58.2498,57.8949,58.219,109200.0
2015-05-13 09:35:00,75.44,75.54,75.28,75.29,34100.0,58.219,58.2961,58.0955,58.1032,34100.0
2015-05-13 09:40:00,75.28,75.43,75.27,75.38,32800.0,58.0955,58.2113,58.0878,58.1727,32800.0
2015-05-13 09:45:00,75.38,75.41,75.25,75.36,28700.0,58.1727,58.1958,58.0723,58.1572,28700.0
2015-05-13 09:50:00,75.36,75.39,75.29,75.34,28000.0,58.1572,58.1804,58.1032,58.1418,28000.0
2015-05-13 09:55:00,75.35,75.38,75.18,75.19,43500.0,58.1495,58.1727,58.0183,58.026,43500.0
2015-05-13 10:00:00,75.2,75.2,75.1,75.13,39900.0,58.0338,58.0338,57.9566,57.9797,39900.0
2015-05-13 10:05:00,75.13,75.15,75.08,75.13,32500.0,57.9797,57.9952,57.9412,57.9797,32500.0
2015-05-13 10:10:00,75.13,75.13,74.99,75.02,77200.0,57.9797,57.9797,57.8717,57.8949,77200.0
2015-05-13 10:15:00,75.01,75.02,74.88,74.88,103800.0,57.8871,57.8949,57.7868,57.7868,103800.0
2015-05-13 10:20:00,74.89,74.94,74.86,74.92,55800.0,57.7945,57.8331,57.7714,57.8177,55800.0
2015-05-13 10:25:00,74.92,74.94,74.82,74.83,77300.0,57.8177,57.8331,57.7405,57.7482,77300.0
2015-05-13 10:30:00,74.82,74.96,74.7,74.75,72000.0,57.7405,57.8485,57.6479,57.6865,72000.0
2015-05-13 10:35:00,74.76,74.76,74.71,74.74,21800.0,57.6942,57.6942,57.6556,57.6788,21800.0
2015-05-13 10:40:00,74.74,74.82,74.73,74.75,15600.0,57.6788,57.7405,57.6711,57.6865,15600.0
2015-05-13 10:45:00,74.76,74.76,74.67,74.68,41200.0,57.6942,57.6942,57.6247,57.6325,41200.0
2015-05-13 10:50:00,74.68,74.71,74.63,74.71,113400.0,57.6325,57.6556,57.5939,57.6556,113400.0
2015-05-13 10:55:00,74.71,74.76,74.64,74.65,34900.0,57.6556,57.6942,57.6016,57.6093,34900.0
2015-05-13 11:00:00,74.65,74.66,74.57,74.61,21100.0,57.6093,57.617,57.5476,57.5784,21100.0
2015-05-13 11:05:00,74.6,74.7,74.6,74.68,24400.0,57.5707,57.6479,57.5707,57.6325,24400.0
2015-05-13 11:10:00,74.7,74.79,74.69,74.73,27000.0,57.6479,57.7174,57.6402,57.6711,27000.0
2015-05-13 11:15:00,74.72,74.81,74.7,74.79,22200.0,57.6633,57.7328,57.6479,57.7174,22200.0
2015-05-13 11:20:00,74.78,74.78,74.68,74.73,19000.0,57.7096,57.7096,57.6325,57.6711,19000.0
2015-05-13 11:25:00,74.73,74.73,74.65,74.68,28200.0,57.6711,57.6711,57.6093,57.6325,28200.0
2015-05-13 11:30:00,74.68,74.73,74.63,74.7,65400.0,57.6325,57.6711,57.5939,57.6479,65400.0
2015-05-13 11:35:00,74.7,74.72,74.64,74.68,69000.0,57.6479,57.6633,57.6016,57.6325,69000.0
2015-05-13 11:40:00,74.69,74.75,74.68,74.73,25100.0,57.6402,57.6865,57.6325,57.6711,25100.0
2015-05-13 11:45:00,74.73,74.82,74.73,74.79,15700.0,57.6711,57.7405,57.6711,57.7174,15700.0
2015-05-13 11:50:00,74.78,74.8,74.74,74.79,52900.0,57.7096,57.7251,57.6788,57.7174,52900.0
2015-05-13 11:55:00,74.79,74.85,74.78,74.83,16700.0,57.7174,57.7637,57.7096,57.7482,16700.0
2015-05-13 12:00:00,74.83,74.9,74.82,74.89,25400.0,57.7482,57.8022,57.7405,57.7945,25400.0
2015-05-13 12:05:00,74.89,74.91,74.83,74.83,21100.0,57.7945,57.81,57.7482,57.7482,21100.0
2015-05-13 12:10:00,74.82,74.87,74.81,74.85,17700.0,57.7405,57.7791,57.7328,57.7637,17700.0
2015-05-13 12:15:00,74.86,74.92,74.84,74.92,19700.0,57.7714,57.8177,57.7559,57.8177,19700.0
2015-05-13 12:20:00,74.91,74.93,74.86,74.87,23700.0,57.81,57.8254,57.7714,57.7791,23700.0
2015-05-13 12:25:00,74.88,74.89,74.82,74.85,35800.0,57.7868,57.7945,57.7405,57.7637,35800.0
2015-05-13 12:30:00,74.84,74.95,74.81,74.94,19200.0,57.7559,57.8408,57.7328,57.8331,19200.0
2015-05-13 12:35:00,74.94,75.03,74.93,75.0,20200.0,57.8331,57.9026,57.8254,57.8794,20200.0
2015-05-13 12:40:00,75.0,75.03,74.94,74.95,15200.0,57.8794,57.9026,57.8331,57.8408,15200.0
2015-05-13 12:45:00,74.95,74.98,74.93,74.98,28400.0,57.8408,57.864,57.8254,57.864,28400.0
2015-05-13 12:50:00,74.98,74.98,74.94,74.95,13100.0,57.864,57.864,57.8331,57.8408,13100.0
2015-05-13 12:55:00,74.94,74.94,74.87,74.9,14400.0,57.8331,57.8331,57.7791,57.8022,14400.0
2015-05-13 13:00:00,74.9,75.04,74.89,75.04,17500.0,57.8022,57.9103,57.7945,57.9103,17500.0
2015-05-13 13:05:00,75.03,75.04,74.99,75.01,11100.0,57.9026,57.9103,57.8717,57.8871,11100.0
2015-05-13 13:10:00,75.01,75.03,74.99,75.01,8800.0,57.8871,57.9026,57.8717,57.8871,8800.0
2015-05-13 13:15:00,75.01,75.02,74.98,74.99,12400.0,57.8871,57.8949,57.864,57.8717,12400.0
2015-05-13 13:20:00,74.99,75.0,74.94,74.97,13000.0,57.8717,57.8794,57.8331,57.8563,13000.0
2015-05-13 13:25:00,74.97,75.0,74.95,75.0,14200.0,57.8563,57.8794,57.8408,57.8794,14200.0
2015-05-13 13:30:00,75.01,75.03,74.96,74.96,16700.0,57.8871,57.9026,57.8485,57.8485,16700.0
2015-05-13 13:35:00,74.97,74.98,74.94,74.96,15500.0,57.8563,57.864,57.8331,57.8485,15500.0
2015-05-13 13:40:00,74.98,75.04,74.97,75.03,18600.0,57.864,57.9103,57.8563,57.9026,18600.0
2015-05-13 13:45:00,75.03,75.04,74.96,74.98,9000.0,57.9026,57.9103,57.8485,57.864,9000.0
2015-05-13 13:50:00,74.99,74.99,74.91,74.93,15800.0,57.8717,57.8717,57.81,57.8254,15800.0
2015-05-13 13:55:00,74.95,74.98,74.95,74.98,10000.0,57.8408,57.864,57.8408,57.864,10000.0
2015-05-13 14:00:00,74.99,75.0,74.93,74.95,15200.0,57.8717,57.8794,57.8254,57.8408,15200.0
2015-05-13 14:05:00,74.95,74.99,74.89,74.92,22500.0,57.8408,57.8717,57.7945,57.8177,22500.0
2015-05-13 14:10:00,74.91,74.95,74.87,74.94,12000.0,57.81,57.8408,57.7791,57.8331,12000.0
2015-05-13 14:15:00,74.93,74.94,74.83,74.9,23900.0,57.8254,57.8331,57.7482,57.8022,23900.0
2015-05-13 14:20:00,74.9,74.91,74.83,74.83,20700.0,57.8022,57.81,57.7482,57.7482,20700.0
2015-05-13 14:25:00,74.85,74.94,74.81,74.88,16900.0,57.7637,57.8331,57.7328,57.7868,16900.0
2015-05-13 14:30:00,74.87,74.94,74.84,74.9,28200.0,57.7791,57.8331,57.7559,57.8022,28200.0
2015-05-13 14:35:00,74.9,74.95,74.9,74.93,9600.0,57.8022,57.8408,57.8022,57.8254,9600.0
2015-05-13 14:40:00,74.92,74.99,74.89,74.97,17600.0,57.8177,57.8717,57.7945,57.8563,17600.0
2015-05-13 14:45:00,74.96,75.02,74.93,74.97,26100.0,57.8485,57.8949,57.8254,57.8563,26100.0
2015-05-13 14:50:00,74.97,74.97,74.89,74.94,22400.0,57.8563,57.8563,57.7945,57.8331,22400.0
2015-05-13 14:55:00,74.94,74.94,74.88,74.92,19800.0,57.8331,57.8331,57.7868,57.8177,19800.0
2015-05-13 15:00:00,74.92,75.0,74.92,74.99,25000.0,57.8177,57.8794,57.8177,57.8717,25000.0
2015-05-13 15:05:00,74.99,75.04,74.96,74.99,24300.0,57.8717,57.9103,57.8485,57.8717,24300.0
2015-05-13 15:10:00,74.99,75.03,74.94,74.95,22600.0,57.8717,57.9026,57.8331,57.8408,22600.0
2015-05-13 15:15:00,74.95,74.97,74.92,74.93,19000.0,57.8408,57.8563,57.8177,57.8254,19000.0
2015-05-13 15:20:00,74.94,74.94,74.84,74.9,38000.0,57.8331,57.8331,57.7559,57.8022,38000.0
2015-05-13 15:25:00,74.9,74.91,74.82,74.84,43700.0,57.8022,57.81,57.7405,57.7559,43700.0
2015-05-13 15:30:00,74.83,74.84,74.76,74.78,42400.0,57.7482,57.7559,57.6942,57.7096,42400.0
2015-05-13 15:35:00,74.77,74.83,74.74,74.78,45900.0,57.7019,57.7482,57.6788,57.7096,45900.0
2015-05-13 15:40:00,74.79,74.83,74.76,74.78,84800.0,57.7174,57.7482,57.6942,57.7096,84800.0
2015-05-13 15:45:00,74.78,74.83,74.74,74.77,140500.0,57.7096,57.7482,57.6788,57.7019,140500.0
2015-05-13 15:50:00,74.77,74.87,74.77,74.87,145300.0,57.7019,57.7791,57.7019,57.7791,145300.0
2015-05-13 15:55:00,74.87,74.91,74.86,74.87,213100.0,57.7791,57.81,57.7714,57.7791,213100.0
2015-05-14 09:30:00,75.35,75.65,75.35,75.61,80400.0,58.1495,58.381,58.1495,58.3502,80400.0
2015-05-14 09:35:00,75.6,75.61,75.38,75.41,35100.0,58.3425,58.3502,58.1727,58.1958,35100.0
2015-05-14 09:40:00,75.41,75.45,75.2,75.23,36600.0,58.1958,58.2267,58.0338,58.0569,36600.0
2015-05-14 09:45:00,75.21,75.27,75.16,75.24,37500.0,58.0415,58.0878,58.0029,58.0646,37500.0
2015-05-14 09:50:00,75.25,75.35,75.25,75.35,28600.0,58.0723,58.1495,58.0723,58.1495,28600.0
2015-05-14 09:55:00,75.37,75.41,75.29,75.29,21200.0,58.165,58.1958,58.1032,58.1032,21200.0
2015-05-14 10:00:00,75.28,75.51,75.27,75.5,32600.0,58.0955,58.273,58.0878,58.2653,32600.0
2015-05-14 10:05:00,75.51,75.56,75.42,75.54,21900.0,58.273,58.3116,58.2035,58.2961,21900.0
2015-05-14 10:10:00,75.56,75.64,75.55,75.64,30000.0,58.3116,58.3733,58.3039,58.3733,30000.0
2015-05-14 10:15:00,75.65,75.71,75.62,75.67,40000.0,58.381,58.4273,58.3579,58.3965,40000.0
2015-05-14 10:20:00,75.68,75.7,75.59,75.63,21600.0,58.4042,58.4196,58.3347,58.3656,21600.0
2015-05-14 10:25:00,75.63,75.66,75.62,75.66,21700.0,58.3656,58.3888,58.3579,58.3888,21700.0
2015-05-14 10:30:00,75.68,75.73,75.65,75.71,40300.0,58.4042,58.4428,58.381,58.4273,40300.0
2015-05-14 10:35:00,75.7,75.75,75.69,75.73,24500.0,58.4196,58.4582,58.4119,58.4428,24500.0
2015-05-14 10:40:00,75.73,75.74,75.68,75.73,44900.0,58.4428,58.4505,58.4042,58.4428,44900.0
2015-05-14 10:45:00,75.73,75.76,75.69,75.71,42000.0,58.4428,58.4659,58.4119,58.4273,42000.0
2015-05-14 10:50:00,75.71,75.74,75.69,75.73,19300.0,58.4273,58.4505,58.4119,58.4428,19300.0
2015-05-14 10:55:00,75.73,75.77,75.72,75.76,23500.0,58.4428,58.4736,58.4351,58.4659,23500.0
2015-05-14 11:00:00,75.75,75.82,75.75,75.8,25300.0,58.4582,58.5122,58.4582,58.4968,25300.0
2015-05-14 11:05:00,75.81,75.83,75.79,75.81,19400.0,58.5045,58.5199,58.4891,58.5045,19400.0
2015-05-14 11:10:00,75.8,75.81,75.74,75.77,13300.0,58.4968,58.5045,58.4505,58.4736,13300.0
2015-05-14 11:15:00,75.77,75.78,75.72,75.74,14800.0,58.4736,58.4814,58.4351,58.4505,14800.0
2015-05-14 11:20:00,75.74,75.76,75.73,75.75,15000.0,58.4505,58.4659,58.4428,58.4582,15000.0
2015-05-14 11:25:00,75.75,75.81,75.74,75.8,15200.0,58.4582,58.5045,58.4505,58.4968,15200.0
2015-05-14 11:30:00,75.8,75.83,75.76,75.8,61700.0,58.4968,58.5199,58.4659,58.4968,61700.0
2015-05-14 11:35:00,75.8,75.81,75.77,75.77,15800.0,58.4968,58.5045,58.4736,58.4736,15800.0
2015-05-14 11:40:00,75.77,75.79,75.76,75.79,9800.0,58.4736,58.4891,58.4659,58.4891,9800.0
2015-05-14 11:45:00,75.8,75.91,75.79,75.91,24200.0,58.4968,58.5817,58.4891,58.5817,24200.0
2015-05-14 11:50:00,75.92,75.97,75.92,75.94,28700.0,58.5894,58.628,58.5894,58.6048,28700.0
2015-05-14 11:55:00,75.95,75.97,75.88,75.91,25100.0,58.6126,58.628,58.5585,58.5817,25100.0
2015-05-14 12:00:00,75.92,75.95,75.91,75.92,23000.0,58.5894,58.6126,58.5817,58.5894,23000.0
2015-05-14 12:05:00,75.92,75.94,75.88,75.89,16500.0,58.5894,58.6048,58.5585,58.5663,16500.0
2015-05-14 12:10:00,75.9,75.95,75.89,75.94,35500.0,58.574,58.6126,58.5663,58.6048,35500.0
2015-05-14 12:15:00,75.94,76.02,75.92,76.01,45800.0,58.6048,58.6666,58.5894,58.6589,45800.0
2015-05-14 12:20:00,76.01,76.1,76.01,76.09,28600.0,58.6589,58.7283,58.6589,58.7206,28600.0
2015-05-14 12:25:00,76.08,76.08,76.03,76.07,11500.0,58.7129,58.7129,58.6743,58.7052,11500.0
2015-05-14 12:30:00,76.06,76.16,76.06,76.12,24400.0,58.6974,58.7746,58.6974,58.7438,24400.0
2015-05-14 12:35:00,76.13,76.13,76.1,76.11,9700.0,58.7515,58.7515,58.7283,58.736,9700.0
2015-05-14 12:40:00,76.12,76.14,76.1,76.11,38000.0,58.7438,58.7592,58.7283,58.736,38000.0
2015-05-14 12:45:00,76.11,76.14,76.09,76.11,29600.0,58.736,58.7592,58.7206,58.736,29600.0
2015-05-14 12:50:00,76.12,76.14,76.1,76.12,36500.0,58.7438,58.7592,58.7283,58.7438,36500.0
2015-05-14 12:55:00,76.12,76.2,76.12,76.2,18500.0,58.7438,58.8055,58.7438,58.8055,18500.0
2015-05-14 13:00:00,76.2,76.26,76.19,76.25,32400.0,58.8055,58.8518,58.7978,58.8441,32400.0
2015-05-14 13:05:00,76.25,76.27,76.22,76.23,14800.0,58.8441,58.8595,58.8209,58.8286,14800.0
2015-05-14 13:10:00,76.23,76.27,76.21,76.24,13300.0,58.8286,58.8595,58.8132,58.8364,13300.0
2015-05-14 13:15:00,76.24,76.27,76.24,76.26,26100.0,58.8364,58.8595,58.8364,58.8518,26100.0
2015-05-14 13:20:00,76.26,76.33,76.26,76.32,24300.0,58.8518,58.9058,58.8518,58.8981,24300.0
2015-05-14 13:25:00,76.3,76.41,76.3,76.4,53800.0,58.8827,58.9676,58.8827,58.9598,53800.0
2015-05-14 13:30:00,76.41,76.47,76.41,76.46,41600.0,58.9676,59.0139,58.9676,59.0061,41600.0
2015-05-14 13:35:00,76.45,76.52,76.43,76.51,40100.0,58.9984,59.0524,58.983,59.0447,40100.0
2015-05-14 13:40:00,76.51,76.52,76.49,76.5,20300.0,59.0447,59.0524,59.0293,59.037,20300.0
2015-05-14 13:45:00,76.5,76.56,76.49,76.53,27100.0,59.037,59.0833,59.0293,59.0602,27100.0
2015-05-14 13:50:00,76.53,76.54,76.49,76.51,23700.0,59.0602,59.0679,59.0293,59.0447,23700.0
2015-05-14 13:55:00,76.5,76.53,76.49,76.5,16700.0,59.037,59.0602,59.0293,59.037,16700.0
2015-05-14 14:00:00,76.51,76.53,76.39,76.39,45200.0,59.0447,59.0602,58.9521,58.9521,45200.0
2015-05-14 14:05:00,76.38,76.41,76.36,76.37,38000.0,58.9444,58.9676,58.929,58.9367,38000.0
2015-05-14 14:10:00,76.36,76.4,76.36,76.37,69500.0,58.929,58.9598,58.929,58.9367,69500.0
2015-05-14 14:15:00,76.36,76.38,76.34,76.34,38000.0,58.929,58.9444,58.9135,58.9135,38000.0
2015-05-14 14:20:00,76.35,76.36,76.29,76.29,48100.0,58.9212,58.929,58.8749,58.8749,48100.0
2015-05-14 14:25:00,76.3,76.34,76.29,76.29,27700.0,58.8827,58.9135,58.8749,58.8749,27700.0
2015-05-14 14:30:00,76.29,76.32,76.28,76.29,49600.0,58.8749,58.8981,58.8672,58.8749,49600.0
2015-05-14 14:35:00,76.29,76.3,76.23,76.25,30500.0,58.8749,58.8827,58.8286,58.8441,30500.0
2015-05-14 14:40:00,76.25,76.26,76.21,76.21,42000.0,58.8441,58.8518,58.8132,58.8132,42000.0
2015-05-14 14:45:00,76.22,76.22,76.17,76.19,54700.0,58.8209,58.8209,58.7823,58.7978,54700.0
2015-05-14 14:50:00,76.19,76.22,76.18,76.19,60500.0,58.7978,58.8209,58.7901,58.7978,60500.0
2015-05-14 14:55:00,76.19,76.21,76.18,76.2,33500.0,58.7978,58.8132,58.7901,58.8055,33500.0
2015-05-14 15:00:00,76.21,76.25,76.19,76.23,47700.0,58.8132,58.8441,58.7978,58.8286,47700.0
2015-05-14 15:05:00,76.23,76.24,76.19,76.2,71000.0,58.8286,58.8364,58.7978,58.8055,71000.0
2015-05-14 15:10:00,76.2,76.26,76.2,76.26,66600.0,58.8055,58.8518,58.8055,58.8518,66600.0
2015-05-14 15:15:00,76.25,76.26,76.17,76.17,81800.0,58.8441,58.8518,58.7823,58.7823,81800.0
2015-05-14 15:20:00,76.17,76.24,76.17,76.21,61300.0,58.7823,58.8364,58.7823,58.8132,61300.0
2015-05-14 15:25:00,76.22,76.24,76.18,76.2,54500.0,58.8209,58.8364,58.7901,58.8055,54500.0
2015-05-14 15:30:00,76.2,76.21,76.18,76.19,49400.0,58.8055,58.8132,58.7901,58.7978,49400.0
2015-05-14 15:35:00,76.2,76.21,76.15,76.18,69400.0,58.8055,58.8132,58.7669,58.7901,69400.0
2015-05-14 15:40:00,76.17,76.18,76.15,76.16,69900.0,58.7823,58.7901,58.7669,58.7746,69900.0
2015-05-14 15:45:00,76.16,76.19,76.14,76.18,95700.0,58.7746,58.7978,58.7592,58.7901,95700.0
2015-05-14 15:50:00,76.19,76.22,76.17,76.22,135700.0,58.7978,58.8209,58.7823,58.8209,135700.0
2015-05-14 15:55:00,76.21,76.32,76.19,76.26,347200.0,58.8132,58.8981,58.7978,58.8518,347200.0
2015-05-15 09:30:00,76.32,76.32,76.08,76.11,352400.0,58.8981,58.8981,58.7129,58.736,352400.0
2015-05-15 09:35:00,76.12,76.27,76.03,76.2,108400.0,58.7438,58.8595,58.6743,58.8055,108400.0
2015-05-15 09:40:00,76.19,76.19,76.05,76.09,42800.0,58.7978,58.7978,58.6897,58.7206,42800.0
2015-05-15 09:45:00,76.08,76.14,76.02,76.12,25800.0,58.7129,58.7592,58.6666,58.7438,25800.0
2015-05-15 09:50:00,76.13,76.16,76.06,76.12,87200.0,58.7515,58.7746,58.6974,58.7438,87200.0
2015-05-15 09:55:00,76.14,76.14,76.03,76.09,51600.0,58.7592,58.7592,58.6743,58.7206,51600.0
2015-05-15 10:00:00,76.08,76.16,76.01,76.03,67200.0,58.7129,58.7746,58.6589,58.6743,67200.0
2015-05-15 10:05:00,76.03,76.13,75.99,76.08,40900.0,58.6743,58.7515,58.6434,58.7129,40900.0
2015-05-15 10:10:00,76.08,76.22,76.07,76.12,52900.0,58.7129,58.8209,58.7052,58.7438,52900.0
2015-05-15 10:15:00,76.12,76.23,76.11,76.12,45200.0,58.7438,58.8286,58.736,58.7438,45200.0
2015-05-15 10:20:00,76.12,76.21,76.12,76.16,48700.0,58.7438,58.8132,58.7438,58.7746,48700.0
2015-05-15 10:25:00,76.15,76.21,76.15,76.18,54200.0,58.7669,58.8132,58.7669,58.7901,54200.0
2015-05-15 10:30:00,76.18,76.21,76.11,76.18,39700.0,58.7901,58.8132,58.736,58.7901,39700.0
2015-05-15 10:35:00,76.18,76.23,76.14,76.21,75800.0,58.7901,58.8286,58.7592,58.8132,75800.0
2015-05-15 10:40:00,76.22,76.38,76.21,76.3,54300.0,58.8209,58.9444,58.8132,58.8827,54300.0
2015-05-15 10:45:00,76.31,76.33,76.25,76.32,68700.0,58.8904,58.9058,58.8441,58.8981,68700.0
2015-05-15 10:50:00,76.3,76.35,76.26,76.35,61200.0,58.8827,58.9212,58.8518,58.9212,61200.0
2015-05-15 10:55:00,76.34,76.35,76.25,76.33,82500.0,58.9135,58.9212,58.8441,58.9058,82500.0
2015-05-15 11:00:00,76.32,76.35,76.29,76.31,49600.0,58.8981,58.9212,58.8749,58.8904,49600.0
2015-05-15 11:05:00,76.31,76.34,76.29,76.32,25300.0,58.8904,58.9135,58.8749,58.8981,25300.0
2015-05-15 11:10:00,76.31,76.32,76.26,76.28,29300.0,58.8904,58.8981,58.8518,58.8672,29300.0
2015-05-15 11:15:00,76.28,76.34,76.25,76.28,33600.0,58.8672,58.9135,58.8441,58.8672,33600.0
2015-05-15 11:20:00,76.27,76.32,76.24,76.28,55300.0,58.8595,58.8981,58.8364,58.8672,55300.0
2015-05-15 11:25:00,76.28,76.31,76.25,76.28,51300.0,58.8672,58.8904,58.8441,58.8672,51300.0
2015-05-15 11:30:00,76.27,76.3,76.25,76.29,21200.0,58.8595,58.8827,58.8441,58.8749,21200.0
2015-05-15 11:35:00,76.29,76.34,76.27,76.32,24800.0,58.8749,58.9135,58.8595,58.8981,24800.0
2015-05-15 11:40:00,76.32,76.34,76.26,76.3,36300.0,58.8981,58.9135,58.8518,58.8827,36300.0
2015-05-15 11:45:00,76.3,76.3,76.2,76.2,30000.0,58.8827,58.8827,58.8055,58.8055,30000.0
2015-05-15 11:50:00,76.22,76.26,76.18,76.2,57200.0,58.8209,58.8518,58.7901,58.8055,57200.0
2015-05-15 11:55:00,76.2,76.24,76.19,76.24,34400.0,58.8055,58.8364,58.7978,58.8364,34400.0
2015-05-15 12:00:00,76.25,76.28,76.22,76.26,16800.0,58.8441,58.8672,58.8209,58.8518,16800.0
2015-05-15 12:05:00,76.27,76.27,76.22,76.23,29800.0,58.8595,58.8595,58.8209,58.8286,29800.0
2015-05-15 12:10:00,76.23,76.28,76.23,76.26,19400.0,58.8286,58.8672,58.8286,58.8518,19400.0
2015-05-15 12:15:00,76.26,76.3,76.24,76.25,23800.0,58.8518,58.8827,58.8364,58.8441,23800.0
2015-05-15 12:20:00,76.27,76.33,76.26,76.33,23500.0,58.8595,58.9058,58.8518,58.9058,23500.0
2015-05-15 12:25:00,76.33,76.38,76.32,76.34,20000.0,58.9058,58.9444,58.8981,58.9135,20000.0
2015-05-15 12:30:00,76.35,76.36,76.33,76.35,28000.0,58.9212,58.929,58.9058,58.9212,28000.0
2015-05-15 12:35:00,76.34,76.36,76.3,76.32,30500.0,58.9135,58.929,58.8827,58.8981,30500.0
2015-05-15 12:40:00,76.31,76.36,76.31,76.32,54400.0,58.8904,58.929,58.8904,58.8981,54400.0
2015-05-15 12:45:00,76.32,76.33,76.24,76.26,16000.0,58.8981,58.9058,58.8364,58.8518,16000.0
2015-05-15 12:50:00,76.25,76.31,76.25,76.29,17400.0,58.8441,58.8904,58.8441,58.8749,17400.0
2015-05-15 12:55:00,76.29,76.31,76.26,76.27,20300.0,58.8749,58.8904,58.8518,58.8595,20300.0
2015-05-15 13:00:00,76.26,76.3,76.26,76.28,15600.0,58.8518,58.8827,58.8518,58.8672,15600.0
2015-05-15 13:05:00,76.28,76.31,76.26,76.28,30700.0,58.8672,58.8904,58.8518,58.8672,30700.0
2015-05-15 13:10:00,76.27,76.29,76.22,76.24,17900.0,58.8595,58.8749,58.8209,58.8364,17900.0
2015-05-15 13:15:00,76.23,76.23,76.17,76.19,16700.0,58.8286,58.8286,58.7823,58.7978,16700.0
2015-05-15 13:20:00,76.19,76.2,76.17,76.18,19600.0,58.7978,58.8055,58.7823,58.7901,19600.0
2015-05-15 13:25:00,76.18,76.19,76.16,76.18,20000.0,58.7901,58.7978,58.7746,58.7901,20000.0
2015-05-15 13:30:00,76.17,76.2,76.15,76.19,31500.0,58.7823,58.8055,58.7669,58.7978,31500.0
2015-05-15 13:35:00,76.19,76.19,76.15,76.15,24000.0,58.7978,58.7978,58.7669,58.7669,24000.0
2015-05-15 13:40:00,76.15,76.23,76.15,76.23,34600.0,58.7669,58.8286,58.7669,58.8286,34600.0
2015-05-15 13:45:00,76.23,76.28,76.23,76.25,57900.0,58.8286,58.8672,58.8286,58.8441,57900.0
2015-05-15 13:50:00,76.25,76.27,76.23,76.24,29200.0,58.8441,58.8595,58.8286,58.8364,29200.0
2015-05-15 13:55:00,76.24,76.25,76.16,76.2,30700.0,58.8364,58.8441,58.7746,58.8055,30700.0
2015-05-15 14:00:00,76.19,76.2,76.17,76.19,21600.0,58.7978,58.8055,58.7823,58.7978,21600.0
2015-05-15 14:05:00,76.19,76.2,76.1,76.12,58400.0,58.7978,58.8055,58.7283,58.7438,58400.0
2015-05-15 14:10:00,76.13,76.2,76.13,76.16,19900.0,58.7515,58.8055,58.7515,58.7746,19900.0
2015-05-15 14:15:00,76.16,76.2,76.15,76.19,21800.0,58.7746,58.8055,58.7669,58.7978,21800.0
2015-05-15 14:20:00,76.2,76.21,76.17,76.2,17000.0,58.8055,58.8132,58.7823,58.8055,17000.0
2015-05-15 14:25:00,76.19,76.24,76.18,76.22,20200.0,58.7978,58.8364,58.7901,58.8209,20200.0
2015-05-15 14:30:00,76.23,76.25,76.2,76.23,31600.0,58.8286,58.8441,58.8055,58.8286,31600.0
2015-05-15 14:35:00,76.24,76.27,76.22,76.22,32100.0,58.8364,58.8595,58.8209,58.8209,32100.0
2015-05-15 14:40:00,76.23,76.25,76.21,76.24,32100.0,58.8286,58.8441,58.8132,58.8364,32100.0
2015-05-15 14:45:00,76.23,76.26,76.22,76.24,27400.0,58.8286,58.8518,58.8209,58.8364,27400.0
2015-05-15 14:50:00,76.23,76.26,76.23,76.24,33700.0,58.8286,58.8518,58.8286,58.8364,33700.0
2015-05-15 14:55:00,76.25,76.26,76.23,76.24,83200.0,58.8441,58.8518,58.8286,58.8364,83200.0
2015-05-15 15:00:00,76.23,76.27,76.23,76.24,41900.0,58.8286,58.8595,58.8286,58.8364,41900.0
2015-05-15 15:05:00,76.24,76.26,76.23,76.23,64200.0,58.8364,58.8518,58.8286,58.8286,64200.0
2015-05-15 15:10:00,76.24,76.25,76.23,76.24,27100.0,58.8364,58.8441,58.8286,58.8364,27100.0
2015-05-15 15:15:00,76.25,76.27,76.21,76.23,57600.0,58.8441,58.8595,58.8132,58.8286,57600.0
2015-05-15 15:20:00,76.23,76.26,76.23,76.24,41800.0,58.8286,58.8518,58.8286,58.8364,41800.0
2015-05-15 15:25:00,76.23,76.29,76.23,76.29,38900.0,58.8286,58.8749,58.8286,58.8749,38900.0
2015-05-15 15:30:00,76.28,76.31,76.24,76.31,44600.0,58.8672,58.8904,58.8364,58.8904,44600.0
2015-05-15 15:35:00,76.31,76.34,76.3,76.34,48800.0,58.8904,58.9135,58.8827,58.9135,48800.0
2015-05-15 15:40:00,76.33,76.34,76.28,76.3,111300.0,58.9058,58.9135,58.8672,58.8827,111300.0
2015-05-15 15:45:00,76.31,76.31,76.29,76.31,140900.0,58.8904,58.8904,58.8749,58.8904,140900.0
2015-05-15 15:50:00,76.31,76.35,76.3,76.34,113800.0,58.8904,58.9212,58.8827,58.9135,113800.0
2015-05-15 15:55:00,76.34,76.42,76.33,76.42,279900.0,58.9135,58.9753,58.9058,58.9753,279900.0
2015-05-18 09:30:00,76.61,77.12,76.58,77.08,189800.0,59.1219,59.5155,59.0987,59.4846,189800.0
2015-05-18 09:35:00,77.12,77.23,77.07,77.12,82300.0,59.5155,59.6004,59.4769,59.5155,82300.0
2015-05-18 09:40:00,77.12,77.18,76.83,76.93,47300.0,59.5155,59.5618,59.2917,59.3688,47300.0
2015-05-18 09:45:00,76.95,76.96,76.82,76.84,89700.0,59.3843,59.392,59.284,59.2994,89700.0
2015-05-18 09:50:00,76.84,76.91,76.78,76.81,72700.0,59.2994,59.3534,59.2531,59.2762,72700.0
2015-05-18 09:55:00,76.81,76.93,76.81,76.88,131400.0,59.2762,59.3688,59.2762,59.3303,131400.0
2015-05-18 10:00:00,76.87,76.94,76.85,76.9,108300.0,59.3225,59.3766,59.3071,59.3457,108300.0
2015-05-18 10:05:00,76.91,76.92,76.82,76.87,91000.0,59.3534,59.3611,59.284,59.3225,91000.0
2015-05-18 10:10:00,76.88,76.88,76.75,76.82,78800.0,59.3303,59.3303,59.2299,59.284,78800.0
2015-05-18 10:15:00,76.82,76.91,76.79,76.9,113400.0,59.284,59.3534,59.2608,59.3457,113400.0
2015-05-18 10:20:00,76.9,77.01,76.89,76.93,92800.0,59.3457,59.4306,59.338,59.3688,92800.0
2015-05-18 10:25:00,76.93,76.97,76.89,76.97,41300.0,59.3688,59.3997,59.338,59.3997,41300.0
2015-05-18 10:30:00,76.97,77.02,76.91,76.96,31300.0,59.3997,59.4383,59.3534,59.392,31300.0
2015-05-18 10:35:00,76.96,77.05,76.96,77.03,42500.0,59.392,59.4615,59.392,59.446,42500.0
2015-05-18 10:40:00,77.03,77.11,77.01,77.07,47700.0,59.446,59.5078,59.4306,59.4769,47700.0
2015-05-18 10:45:00,77.07,77.12,77.04,77.1,49200.0,59.4769,59.5155,59.4537,59.5,49200.0
2015-05-18 10:50:00,77.11,77.17,77.06,77.15,66200.0,59.5078,59.5541,59.4692,59.5386,66200.0
2015-05-18 10:55:00,77.15,77.16,77.07,77.15,160800.0,59.5386,59.5463,59.4769,59.5386,160800.0
2015-05-18 11:00:00,77.14,77.23,77.12,77.23,64000.0,59.5309,59.6004,59.5155,59.6004,64000.0
2015-05-18 11:05:00,77.24,77.24,77.18,77.23,41400.0,59.6081,59.6081,59.5618,59.6004,41400.0
2015-05-18 11:10:00,77.24,77.32,77.19,77.28,43400.0,59.6081,59.6698,59.5695,59.639,43400.0
2015-05-18 11:15:00,77.29,77.29,77.18,77.29,42900.0,59.6467,59.6467,59.5618,59.6467,42900.0
2015-05-18 11:20:00,77.28,77.38,77.28,77.34,56000.0,59.639,59.7161,59.639,59.6853,56000.0
2015-05-18 11:25:00,77.34,77.41,77.33,77.4,35100.0,59.6853,59.7393,59.6775,59.7316,35100.0
2015-05-18 11:30:00,77.4,77.48,77.4,77.48,67500.0,59.7316,59.7933,59.7316,59.7933,67500.0
2015-05-18 11:35:00,77.48,77.55,77.48,77.52,58500.0,59.7933,59.8473,59.7933,59.8242,58500.0
2015-05-18 11:40:00,77.51,77.54,77.46,77.48,37200.0,59.8164,59.8396,59.7779,59.7933,37200.0
2015-05-18 11:45:00,77.48,77.5,77.38,77.39,50700.0,59.7933,59.8087,59.7161,59.7238,50700.0
2015-05-18 11:50:00,77.39,77.39,77.35,77.37,57100.0,59.7238,59.7238,59.693,59.7084,57100.0
2015-05-18 11:55:00,77.37,77.4,77.34,77.4,51400.0,59.7084,59.7316,59.6853,59.7316,51400.0
2015-05-18 12:00:00,77.39,77.46,77.39,77.42,44300.0,59.7238,59.7779,59.7238,59.747,44300.0
2015-05-18 12:05:00,77.42,77.46,77.39,77.45,39100.0,59.747,59.7779,59.7238,59.7701,39100.0
2015-05-18 12:10:00,77.45,77.45,77.36,77.39,19600.0,59.7701,59.7701,59.7007,59.7238,19600.0
2015-05-18 12:15:00,77.39,77.41,77.34,77.39,27800.0,59.7238,59.7393,59.6853,59.7238,27800.0
2015-05-18 12:20:00,77.4,77.4,77.33,77.33,27400.0,59.7316,59.7316,59.6775,59.6775,27400.0
2015-05-18 12:25:00,77.33,77.4,77.32,77.37,22900.0,59.6775,59.7316,59.6698,59.7084,22900.0
2015-05-18 12:30:00,77.38,77.4,77.33,77.34,23800.0,59.7161,59.7316,59.6775,59.6853,23800.0
2015-05-18 12:35:00,77.35,77.35,77.31,77.33,19200.0,59.693,59.693,59.6621,59.6775,19200.0
2015-05-18 12:40:00,77.33,77.45,77.33,77.45,33200.0,59.6775,59.7701,59.6775,59.7701,33200.0
2015-05-18 12:45:00,77.45,77.46,77.4,77.45,38500.0,59.7701,59.7779,59.7316,59.7701,38500.0
2015-05-18 12:50:00,77.45,77.5,77.44,77.48,29700.0,59.7701,59.8087,59.7624,59.7933,29700.0
2015-05-18 12:55:00,77.48,77.49,77.46,77.48,40000.0,59.7933,59.801,59.7779,59.7933,40000.0
2015-05-18 13:00:00,77.48,77.48,77.41,77.41,20700.0,59.7933,59.7933,59.7393,59.7393,20700.0
2015-05-18 13:05:00,77.41,77.44,77.4,77.42,20400.0,59.7393,59.7624,59.7316,59.747,20400.0
2015-05-18 13:10:00,77.42,77.43,77.38,77.43,20600.0,59.747,59.7547,59.7161,59.7547,20600.0
2015-05-18 13:15:00,77.43,77.47,77.39,77.47,33500.0,59.7547,59.7856,59.7238,59.7856,33500.0
2015-05-18 13:20:00,77.47,77.47,77.42,77.43,24400.0,59.7856,59.7856,59.747,59.7547,24400.0
2015-05-18 13:25:00,77.42,77.47,77.39,77.46,21700.0,59.747,59.7856,59.7238,59.7779,21700.0
2015-05-18 13:30:00,77.46,77.48,77.44,77.45,35900.0,59.7779,59.7933,59.7624,59.7701,35900.0
2015-05-18 13:35:00,77.45,77.47,77.43,77.45,37800.0,59.7701,59.7856,59.7547,59.7701,37800.0
2015-05-18 13:40:00,77.45,77.47,77.39,77.43,46700.0,59.7701,59.7856,59.7238,59.7547,46700.0
2015-05-18 13:45:00,77.43,77.48,77.41,77.48,27300.0,59.7547,59.7933,59.7393,59.7933,27300.0
2015-05-18 13:50:00,77.48,77.52,77.46,77.52,27100.0,59.7933,59.8242,59.7779,59.8242,27100.0
2015-05-18 13:55:00,77.52,77.52,77.46,77.48,31100.0,59.8242,59.8242,59.7779,59.7933,31100.0
2015-05-18 14:00:00,77.48,77.49,77.43,77.47,44300.0,59.7933,59.801,59.7547,59.7856,44300.0
2015-05-18 14:05:00,77.47,77.49,77.39,77.48,47600.0,59.7856,59.801,59.7238,59.7933,47600.0
2015-05-18 14:10:00,77.48,77.49,77.42,77.45,39000.0,59.7933,59.801,59.747,59.7701,39000.0
2015-05-18 14:15:00,77.45,77.46,77.4,77.42,23500.0,59.7701,59.7779,59.7316,59.747,23500.0
2015-05-18 14:20:00,77.42,77.51,77.42,77.5,133000.0,59.747,59.8164,59.747,59.8087,133000.0
2015-05-18 14:25:00,77.5,77.53,77.49,77.5,38800.0,59.8087,59.8319,59.801,59.8087,38800.0
2015-05-18 14:30:00,77.5,77.51,77.49,77.51,49200.0,59.8087,59.8164,59.801,59.8164,49200.0
2015-05-18 14:35:00,77.51,77.52,77.47,77.51,46200.0,59.8164,59.8242,59.7856,59.8164,46200.0
2015-05-18 14:40:00,77.51,77.58,77.51,77.57,53300.0,59.8164,59.8705,59.8164,59.8628,53300.0
2015-05-18 14:45:00,77.58,77.58,77.53,77.56,30000.0,59.8705,59.8705,59.8319,59.855,30000.0
2015-05-18 14:50:00,77.56,77.64,77.56,77.61,49200.0,59.855,59.9168,59.855,59.8936,49200.0
2015-05-18 14:55:00,77.6,77.61,77.56,77.57,51000.0,59.8859,59.8936,59.855,59.8628,51000.0
2015-05-18 15:00:00,77.57,77.67,77.56,77.67,53600.0,59.8628,59.9399,59.855,59.9399,53600.0
2015-05-18 15:05:00,77.67,77.67,77.63,77.65,49500.0,59.9399,59.9399,59.9091,59.9245,49500.0
2015-05-18 15:10:00,77.66,77.69,77.65,77.68,64200.0,59.9322,59.9554,59.9245,59.9476,64200.0
2015-05-18 15:15:00,77.69,77.72,77.67,77.71,62000.0,59.9554,59.9785,59.9399,59.9708,62000.0
2015-05-18 15:20:00,77.7,77.76,77.68,77.74,61700.0,59.9631,60.0094,59.9476,59.9939,61700.0
2015-05-18 15:25:00,77.74,77.74,77.6,77.62,79600.0,59.9939,59.9939,59.8859,59.9013,79600.0
2015-05-18 15:30:00,77.62,77.62,77.58,77.59,81100.0,59.9013,59.9013,59.8705,59.8782,81100.0
2015-05-18 15:35:00,77.59,77.61,77.58,77.6,108100.0,59.8782,59.8936,59.8705,59.8859,108100.0
2015-05-18 15:40:00,77.59,77.64,77.58,77.64,242300.0,59.8782,59.9168,59.8705,59.9168,242300.0
2015-05-18 15:45:00,77.63,77.64,77.53,77.53,184500.0,59.9091,59.9168,59.8319,59.8319,184500.0
2015-05-18 15:50:00,77.53,77.54,77.5,77.52,97200.0,59.8319,59.8396,59.8087,59.8242,97200.0
2015-05-18 15:55:00,77.52,77.53,77.46,77.48,206500.0,59.8242,59.8319,59.7779,59.7933,206500.0
2015-05-19 09:30:00,77.85,77.92,77.71,77.81,219100.0,60.0788,60.1329,59.9708,60.048,219100.0
2015-05-19 09:35:00,77.81,77.94,77.74,77.9,153000.0,60.048,60.1483,59.9939,60.1174,153000.0
2015-05-19 09:40:00,77.88,77.92,77.78,77.92,76000.0,60.102,60.1329,60.0248,60.1329,76000.0
2015-05-19 09:45:00,77.93,78.32,77.93,78.31,268800.0,60.1406,60.4415,60.1406,60.4338,268800.0
2015-05-19 09:50:00,78.3,78.37,78.3,78.3,84600.0,60.4261,60.4801,60.4261,60.4261,84600.0
2015-05-19 09:55:00,78.31,78.35,78.19,78.26,110900.0,60.4338,60.4647,60.3412,60.3952,110900.0
2015-05-19 10:00:00,78.26,78.28,78.07,78.2,144400.0,60.3952,60.4107,60.2486,60.3489,144400.0
2015-05-19 10:05:00,78.19,78.22,78.08,78.22,114700.0,60.3412,60.3644,60.2563,60.3644,114700.0
2015-05-19 10:10:00,78.22,78.34,78.15,78.3,133100.0,60.3644,60.457,60.3104,60.4261,133100.0
2015-05-19 10:15:00,78.3,78.41,78.29,78.41,50800.0,60.4261,60.511,60.4184,60.511,50800.0
2015-05-19 10:20:00,78.42,78.43,78.37,78.41,52400.0,60.5187,60.5264,60.4801,60.511,52400.0
2015-05-19 10:25:00,78.42,78.54,78.39,78.54,65100.0,60.5187,60.6113,60.4956,60.6113,65100.0
2015-05-19 10:30:00,78.54,78.61,78.53,78.61,91400.0,60.6113,60.6653,60.6036,60.6653,91400.0
2015-05-19 10:35:00,78.61,78.7,78.6,78.65,90300.0,60.6653,60.7348,60.6576,60.6962,90300.0
2015-05-19 10:40:00,78.64,78.65,78.55,78.57,49400.0,60.6885,60.6962,60.619,60.6345,49400.0
2015-05-19 10:45:00,78.57,78.6,78.56,78.59,45300.0,60.6345,60.6576,60.6268,60.6499,45300.0
2015-05-19 10:50:00,78.58,78.59,78.49,78.5,99700.0,60.6422,60.6499,60.5727,60.5805,99700.0
2015-05-19 10:55:00,78.5,78.53,78.49,78.51,65400.0,60.5805,60.6036,60.5727,60.5882,65400.0
2015-05-19 11:00:00,78.51,78.51,78.44,78.46,67400.0,60.5882,60.5882,60.5342,60.5496,67400.0
2015-05-19 11:05:00,78.47,78.51,78.44,78.47,66000.0,60.5573,60.5882,60.5342,60.5573,66000.0
2015-05-19 11:10:00,78.48,78.48,78.43,78.46,97300.0,60.565,60.565,60.5264,60.5496,97300.0
2015-05-19 11:15:00,78.47,78.59,78.46,78.57,65600.0,60.5573,60.6499,60.5496,60.6345,65600.0
2015-05-19 11:20:00,78.58,78.59,78.56,78.59,33300.0,60.6422,60.6499,60.6268,60.6499,33300.0
2015-05-19 11:25:00,78.59,78.66,78.59,78.62,38000.0,60.6499,60.7039,60.6499,60.6731,38000.0
2015-05-19 11:30:00,78.62,78.63,78.56,78.62,42100.0,60.6731,60.6808,60.6268,60.6731,42100.0
2015-05-19 11:35:00,78.6,78.6,78.48,78.51,74700.0,60.6576,60.6576,60.565,60.5882,74700.0
2015-05-19 11:40:00,78.51,78.54,78.49,78.54,40300.0,60.5882,60.6113,60.5727,60.6113,40300.0
2015-05-19 11:45:00,78.52,78.56,78.51,78.56,24300.0,60.5959,60.6268,60.5882,60.6268,24300.0
2015-05-19 11:50:00,78.56,78.6,78.55,78.55,46600.0,60.6268,60.6576,60.619,60.619,46600.0
2015-05-19 11:55:00,78.55,78.57,78.51,78.53,31000.0,60.619,60.6345,60.5882,60.6036,31000.0
2015-05-19 12:00:00,78.52,78.55,78.49,78.55,28600.0,60.5959,60.619,60.5727,60.619,28600.0
2015-05-19 12:05:00,78.55,78.56,78.51,78.56,37800.0,60.619,60.6268,60.5882,60.6268,37800.0
2015-05-19 12:10:00,78.56,78.56,78.53,78.54,101800.0,60.6268,60.6268,60.6036,60.6113,101800.0
2015-05-19 12:15:00,78.54,78.55,78.52,78.53,42400.0,60.6113,60.619,60.5959,60.6036,42400.0
2015-05-19 12:20:00,78.53,78.54,78.52,78.53,18200.0,60.6036,60.6113,60.5959,60.6036,18200.0
2015-05-19 12:25:00,78.52,78.53,78.5,78.51,99800.0,60.5959,60.6036,60.5805,60.5882,99800.0
2015-05-19 12:30:00,78.51,78.51,78.47,78.48,110300.0,60.5882,60.5882,60.5573,60.565,110300.0
2015-05-19 12:35:00,78.48,78.48,78.42,78.43,108000.0,60.565,60.565,60.5187,60.5264,108000.0
2015-05-19 12:40:00,78.43,78.43,78.4,78.43,44000.0,60.5264,60.5264,60.5033,60.5264,44000.0
2015-05-19 12:45:00,78.43,78.48,78.42,78.47,44700.0,60.5264,60.565,60.5187,60.5573,44700.0
2015-05-19 12:50:00,78.46,78.48,78.45,78.46,43000.0,60.5496,60.565,60.5419,60.5496,43000.0
2015-05-19 12:55:00,78.46,78.5,78.46,78.5,138500.0,60.5496,60.5805,60.5496,60.5805,138500.0
2015-05-19 13:00:00,78.49,78.5,78.44,78.47,47900.0,60.5727,60.5805,60.5342,60.5573,47900.0
2015-05-19 13:05:00,78.47,78.49,78.46,78.48,51300.0,60.5573,60.5727,60.5496,60.565,51300.0
2015-05-19 13:10:00,78.48,78.5,78.45,78.48,36700.0,60.565,60.5805,60.5419,60.565,36700.0
2015-05-19 13:15:00,78.48,78.5,78.47,78.49,18600.0,60.565,60.5805,60.5573,60.5727,18600.0
2015-05-19 13:20:00,78.49,78.5,78.45,78.46,38900.0,60.5727,60.5805,60.5419,60.5496,38900.0
2015-05-19 13:25:00,78.47,78.48,78.45,78.46,72900.0,60.5573,60.565,60.5419,60.5496,72900.0
2015-05-19 13:30:00,78.47,78.52,78.46,78.5,59000.0,60.5573,60.5959,60.5496,60.5805,59000.0
2015-05-19 13:35:00,78.5,78.52,78.49,78.5,85000.0,60.5805,60.5959,60.5727,60.5805,85000.0
2015-05-19 13:40:00,78.49,78.54,78.49,78.53,50100.0,60.5727,60.6113,60.5727,60.6036,50100.0
2015-05-19 13:45:00,78.53,78.53,78.49,78.52,131900.0,60.6036,60.6036,60.5727,60.5959,131900.0
2015-05-19 13:50:00,78.52,78.53,78.49,78.51,36200.0,60.5959,60.6036,60.5727,60.5882,36200.0
2015-05-19 13:55:00,78.51,78.52,78.45,78.46,52800.0,60.5882,60.5959,60.5419,60.5496,52800.0
2015-05-19 14:00:00,78.46,78.47,78.44,78.46,29100.0,60.5496,60.5573,60.5342,60.5496,29100.0
2015-05-19 14:05:00,78.45,78.52,78.45,78.51,29800.0,60.5419,60.5959,60.5419,60.5882,29800.0
2015-05-19 14:10:00,78.52,78.52,78.49,78.5,44100.0,60.5959,60.5959,60.5727,60.5805,44100.0
2015-05-19 14:15:00,78.51,78.51,78.49,78.5,54400.0,60.5882,60.5882,60.5727,60.5805,54400.0
2015-05-19 14:20:00,78.5,78.5,78.46,78.47,56400.0,60.5805,60.5805,60.5496,60.5573,56400.0
2015-05-19 14:25:00,78.48,78.48,78.42,78.45,46400.0,60.565,60.565,60.5187,60.5419,46400.0
2015-05-19 14:30:00,78.45,78.45,78.38,78.39,22900.0,60.5419,60.5419,60.4879,60.4956,22900.0
2015-05-19 14:35:00,78.4,78.41,78.34,78.39,84400.0,60.5033,60.511,60.457,60.4956,84400.0
2015-05-19 14:40:00,78.39,78.41,78.38,78.41,29200.0,60.4956,60.511,60.4879,60.511,29200.0
2015-05-19 14:45:00,78.4,78.42,78.36,78.41,37500.0,60.5033,60.5187,60.4724,60.511,37500.0
2015-05-19 14:50:00,78.4,78.42,78.39,78.41,31400.0,60.5033,60.5187,60.4956,60.511,31400.0
2015-05-19 14:55:00,78.42,78.45,78.4,78.44,25400.0,60.5187,60.5419,60.5033,60.5342,25400.0
2015-05-19 15:00:00,78.44,78.44,78.41,78.41,55900.0,60.5342,60.5342,60.511,60.511,55900.0
2015-05-19 15:05:00,78.41,78.41,78.31,78.32,79900.0,60.511,60.511,60.4338,60.4415,79900.0
2015-05-19 15:10:00,78.32,78.34,78.25,78.27,67900.0,60.4415,60.457,60.3875,60.403,67900.0
2015-05-19 15:15:00,78.26,78.31,78.23,78.27,56800.0,60.3952,60.4338,60.3721,60.403,56800.0
2015-05-19 15:20:00,78.26,78.31,78.26,78.28,54600.0,60.3952,60.4338,60.3952,60.4107,54600.0
2015-05-19 15:25:00,78.28,78.28,78.22,78.26,49400.0,60.4107,60.4107,60.3644,60.3952,49400.0
2015-05-19 15:30:00,78.26,78.33,78.24,78.29,66200.0,60.3952,60.4493,60.3798,60.4184,66200.0
2015-05-19 15:35:00,78.29,78.34,78.27,78.33,69000.0,60.4184,60.457,60.403,60.4493,69000.0
2015-05-19 15:40:00,78.32,78.34,78.29,78.32,63500.0,60.4415,60.457,60.4184,60.4415,63500.0
2015-05-19 15:45:00,78.32,78.41,78.3,78.4,112800.0,60.4415,60.511,60.4261,60.5033,112800.0
2015-05-19 15:50:00,78.4,78.41,78.38,78.4,249100.0,60.5033,60.511,60.4879,60.5033,249100.0
2015-05-19 15:55:00,78.4,78.5,78.4,78.46,363700.0,60.5033,60.5805,60.5033,60.5496,363700.0
2015-05-20 09:30:00,78.44,78.7,78.37,78.6,303800.0,60.5342,60.7348,60.4801,60.6576,303800.0
2015-05-20 09:35:00,78.61,78.61,78.43,78.48,108000.0,60.6653,60.6653,60.5264,60.565,108000.0
2015-05-20 09:40:00,78.48,78.49,78.4,78.48,138100.0,60.565,60.5727,60.5033,60.565,138100.0
2015-05-20 09:45:00,78.49,78.59,78.45,78.5,329800.0,60.5727,60.6499,60.5419,60.5805,329800.0
2015-05-20 09:50:00,78.49,78.53,78.47,78.5,120000.0,60.5727,60.6036,60.5573,60.5805,120000.0
2015-05-20 09:55:00,78.5,78.51,78.4,78.46,83200.0,60.5805,60.5882,60.5033,60.5496,83200.0
2015-05-20 10:00:00,78.45,78.54,78.44,78.48,25600.0,60.5419,60.6113,60.5342,60.565,25600.0
2015-05-20 10:05:00,78.48,78.55,78.48,78.5,31500.0,60.565,60.619,60.565,60.5805,31500.0
2015-05-20 10:10:00,78.51,78.53,78.48,78.49,27800.0,60.5882,60.6036,60.565,60.5727,27800.0
2015-05-20 10:15:00,78.49,78.53,78.49,78.53,25200.0,60.5727,60.6036,60.5727,60.6036,25200.0
2015-05-20 10:20:00,78.52,78.59,78.49,78.59,264300.0,60.5959,60.6499,60.5727,60.6499,264300.0
2015-05-20 10:25:00,78.58,78.64,78.58,78.64,65200.0,60.6422,60.6885,60.6422,60.6885,65200.0
2015-05-20 10:30:00,78.63,78.67,78.63,78.66,47100.0,60.6808,60.7117,60.6808,60.7039,47100.0
2015-05-20 10:35:00,78.67,78.71,78.65,78.7,69200.0,60.7117,60.7425,60.6962,60.7348,69200.0
2015-05-20 10:40:00,78.7,78.72,78.61,78.63,32000.0,60.7348,60.7502,60.6653,60.6808,32000.0
2015-05-20 10:45:00,78.63,78.67,78.6,78.6,30700.0,60.6808,60.7117,60.6576,60.6576,30700.0
2015-05-20 10:50:00,78.61,78.62,78.58,78.59,50700.0,60.6653,60.6731,60.6422,60.6499,50700.0
2015-05-20 10:55:00,78.58,78.6,78.54,78.6,22700.0,60.6422,60.6576,60.6113,60.6576,22700.0
2015-05-20 11:00:00,78.59,78.67,78.58,78.67,42300.0,60.6499,60.7117,60.6422,60.7117,42300.0
2015-05-20 11:05:00,78.67,78.77,78.66,78.75,39400.0,60.7117,60.7888,60.7039,60.7734,39400.0
2015-05-20 11:10:00,78.74,78.81,78.73,78.81,34100.0,60.7657,60.8197,60.758,60.8197,34100.0
2015-05-20 11:15:00,78.81,78.81,78.74,78.76,45100.0,60.8197,60.8197,60.7657,60.7811,45100.0
2015-05-20 11:20:00,78.76,78.77,78.74,78.75,45400.0,60.7811,60.7888,60.7657,60.7734,45400.0
2015-05-20 11:25:00,78.74,78.8,78.74,78.77,67900.0,60.7657,60.812,60.7657,60.7888,67900.0
2015-05-20 11:30:00,78.76,78.8,78.76,78.77,29200.0,60.7811,60.812,60.7811,60.7888,29200.0
2015-05-20 11:35:00,78.77,78.78,78.72,78.77,135000.0,60.7888,60.7965,60.7502,60.7888,135000.0
2015-05-20 11:40:00,78.78,78.79,78.75,78.79,333300.0,60.7965,60.8043,60.7734,60.8043,333300.0
2015-05-20 11:45:00,78.79,78.81,78.76,78.78,97800.0,60.8043,60.8197,60.7811,60.7965,97800.0
2015-05-20 11:50:00,78.78,78.79,78.72,78.73,80400.0,60.7965,60.8043,60.7502,60.758,80400.0
2015-05-20 11:55:00,78.73,78.74,78.67,78.68,53100.0,60.758,60.7657,60.7117,60.7194,53100.0
2015-05-20 12:00:00,78.67,78.69,78.63,78.65,227500.0,60.7117,60.7271,60.6808,60.6962,227500.0
2015-05-20 12:05:00,78.65,78.71,78.64,78.69,46300.0,60.6962,60.7425,60.6885,60.7271,46300.0
2015-05-20 12:10:00,78.69,78.69,78.63,78.64,41600.0,60.7271,60.7271,60.6808,60.6885,41600.0
2015-05-20 12:15:00,78.65,78.66,78.62,78.63,20200.0,60.6962,60.7039,60.6731,60.6808,20200.0
2015-05-20 12:20:00,78.63,78.64,78.55,78.6,173300.0,60.6808,60.6885,60.619,60.6576,173300.0
2015-05-20 12:25:00,78.6,78.65,78.6,78.61,45300.0,60.6576,60.6962,60.6576,60.6653,45300.0
2015-05-20 12:30:00,78.6,78.61,78.56,78.58,36800.0,60.6576,60.6653,60.6268,60.6422,36800.0
2015-05-20 12:35:00,78.58,78.68,78.58,78.67,16400.0,60.6422,60.7194,60.6422,60.7117,16400.0
2015-05-20 12:40:00,78.67,78.72,78.66,78.72,31200.0,60.7117,60.7502,60.7039,60.7502,31200.0
2015-05-20 12:45:00,78.73,78.77,78.73,78.75,44400.0,60.758,60.7888,60.758,60.7734,44400.0
2015-05-20 12:50:00,78.74,78.75,78.74,78.74,23300.0,60.7657,60.7734,60.7657,60.7657,23300.0
2015-05-20 12:55:00,78.74,78.75,78.73,78.74,38600.0,60.7657,60.7734,60.758,60.7657,38600.0
2015-05-20 13:00:00,78.74,78.75,78.69,78.74,29800.0,60.7657,60.7734,60.7271,60.7657,29800.0
2015-05-20 13:05:00,78.74,78.74,78.71,78.72,13800.0,60.7657,60.7657,60.7425,60.7502,13800.0
2015-05-20 13:10:00,78.72,78.74,78.71,78.73,32200.0,60.7502,60.7657,60.7425,60.758,32200.0
2015-05-20 13:15:00,78.73,78.73,78.69,78.7,83900.0,60.758,60.758,60.7271,60.7348,83900.0
2015-05-20 13:20:00,78.7,78.76,78.69,78.72,51500.0,60.7348,60.7811,60.7271,60.7502,51500.0
2015-05-20 13:25:00,78.73,78.75,78.72,78.75,16300.0,60.758,60.7734,60.7502,60.7734,16300.0
2015-05-20 13:30:00,78.75,78.79,78.74,78.76,29600.0,60.7734,60.8043,60.7657,60.7811,29600.0
2015-05-20 13:35:00,78.76,78.79,78.76,78.78,37500.0,60.7811,60.8043,60.7811,60.7965,37500.0
2015-05-20 13:40:00,78.77,78.78,78.74,78.75,82600.0,60.7888,60.7965,60.7657,60.7734,82600.0
2015-05-20 13:45:00,78.75,78.8,78.74,78.79,17000.0,60.7734,60.812,60.7657,60.8043,17000.0
2015-05-20 13:50:00,78.78,78.79,78.75,78.76,25300.0,60.7965,60.8043,60.7734,60.7811,25300.0
2015-05-20 13:55:00,78.75,78.77,78.74,78.75,44200.0,60.7734,60.7888,60.7657,60.7734,44200.0
2015-05-20 14:00:00,78.75,78.84,78.69,78.73,178200.0,60.7734,60.8428,60.7271,60.758,178200.0
2015-05-20 14:05:00,78.74,78.88,78.74,78.84,70900.0,60.7657,60.8737,60.7657,60.8428,70900.0
2015-05-20 14:10:00,78.84,78.9,78.84,78.9,21000.0,60.8428,60.8891,60.8428,60.8891,21000.0
2015-05-20 14:15:00,78.91,79.06,78.91,79.0,122400.0,60.8969,61.0126,60.8969,60.9663,122400.0
2015-05-20 14:20:00,79.0,79.0,78.95,78.98,29000.0,60.9663,60.9663,60.9277,60.9509,29000.0
2015-05-20 14:25:00,78.99,79.07,78.97,79.04,137600.0,60.9586,61.0203,60.9432,60.9972,137600.0
2015-05-20 14:30:00,79.04,79.08,78.99,79.03,78800.0,60.9972,61.0281,60.9586,60.9895,78800.0
2015-05-20 14:35:00,79.02,79.05,79.02,79.02,25400.0,60.9818,61.0049,60.9818,60.9818,25400.0
2015-05-20 14:40:00,79.02,79.02,78.98,79.0,34800.0,60.9818,60.9818,60.9509,60.9663,34800.0
2015-05-20 14:45:00,79.0,79.04,78.98,78.99,59000.0,60.9663,60.9972,60.9509,60.9586,59000.0
2015-05-20 14:50:00,78.98,79.07,78.98,79.07,49900.0,60.9509,61.0203,60.9509,61.0203,49900.0
2015-05-20 14:55:00,79.07,79.08,79.04,79.04,34600.0,61.0203,61.0281,60.9972,60.9972,34600.0
2015-05-20 15:00:00,79.04,79.05,78.97,79.01,37400.0,60.9972,61.0049,60.9432,60.974,37400.0
2015-05-20 15:05:00,79.02,79.03,78.98,79.01,72900.0,60.9818,60.9895,60.9509,60.974,72900.0
2015-05-20 15:10:00,79.0,79.03,78.95,78.95,43000.0,60.9663,60.9895,60.9277,60.9277,43000.0
2015-05-20 15:15:00,78.95,78.95,78.78,78.78,56700.0,60.9277,60.9277,60.7965,60.7965,56700.0
2015-05-20 15:20:00,78.79,78.81,78.7,78.8,80200.0,60.8043,60.8197,60.7348,60.812,80200.0
2015-05-20 15:25:00,78.8,78.88,78.79,78.87,52600.0,60.812,60.8737,60.8043,60.866,52600.0
2015-05-20 15:30:00,78.87,78.87,78.8,78.85,53800.0,60.866,60.866,60.812,60.8506,53800.0
2015-05-20 15:35:00,78.85,78.93,78.82,78.87,239800.0,60.8506,60.9123,60.8274,60.866,239800.0
2015-05-20 15:40:00,78.88,78.97,78.86,78.97,77000.0,60.8737,60.9432,60.8583,60.9432,77000.0
2015-05-20 15:45:00,78.97,79.01,78.93,78.99,107900.0,60.9432,60.974,60.9123,60.9586,107900.0
2015-05-20 15:50:00,78.99,79.0,78.88,78.91,72600.0,60.9586,60.9663,60.8737,60.8969,72600.0
2015-05-20 15:55:00,78.9,78.91,78.79,78.8,191100.0,60.8891,60.8969,60.8043,60.812,191100.0
2015-05-21 09:30:00,78.68,78.69,78.36,78.47,128600.0,60.7194,60.7271,60.4724,60.5573,128600.0
2015-05-21 09:35:00,78.49,78.61,78.43,78.52,50100.0,60.5727,60.6653,60.5264,60.5959,50100.0
2015-05-21 09:40:00,78.52,78.64,78.49,78.63,38900.0,60.5959,60.6885,60.5727,60.6808,38900.0
2015-05-21 09:45:00,78.64,78.7,78.45,78.46,41600.0,60.6885,60.7348,60.5419,60.5496,41600.0
2015-05-21 09:50:00,78.48,78.66,78.46,78.61,139200.0,60.565,60.7039,60.5496,60.6653,139200.0
2015-05-21 09:55:00,78.61,78.63,78.55,78.56,29200.0,60.6653,60.6808,60.619,60.6268,29200.0
2015-05-21 10:00:00,78.56,78.58,78.48,78.51,40400.0,60.6268,60.6422,60.565,60.5882,40400.0
2015-05-21 10:05:00,78.53,78.65,78.47,78.61,125800.0,60.6036,60.6962,60.5573,60.6653,125800.0
2015-05-21 10:10:00,78.62,78.65,78.56,78.57,102400.0,60.6731,60.6962,60.6268,60.6345,102400.0
2015-05-21 10:15:00,78.58,78.63,78.55,78.61,44900.0,60.6422,60.6808,60.619,60.6653,44900.0
2015-05-21 10:20:00,78.61,78.61,78.56,78.58,25400.0,60.6653,60.6653,60.6268,60.6422,25400.0
2015-05-21 10:25:00,78.58,78.6,78.52,78.52,27500.0,60.6422,60.6576,60.5959,60.5959,27500.0
2015-05-21 10:30:00,78.53,78.55,78.46,78.46,18400.0,60.6036,60.619,60.5496,60.5496,18400.0
2015-05-21 10:35:00,78.47,78.48,78.41,78.42,29500.0,60.5573,60.565,60.511,60.5187,29500.0
2015-05-21 10:40:00,78.42,78.44,78.35,78.43,38400.0,60.5187,60.5342,60.4647,60.5264,38400.0
2015-05-21 10:45:00,78.43,78.43,78.32,78.36,38600.0,60.5264,60.5264,60.4415,60.4724,38600.0
2015-05-21 10:50:00,78.36,78.4,78.32,78.34,30800.0,60.4724,60.5033,60.4415,60.457,30800.0
2015-05-21 10:55:00,78.35,78.37,78.29,78.31,22500.0,60.4647,60.4801,60.4184,60.4338,22500.0
2015-05-21 11:00:00,78.31,78.41,78.31,78.4,25200.0,60.4338,60.511,60.4338,60.5033,25200.0
2015-05-21 11:05:00,78.4,78.42,78.38,78.39,28800.0,60.5033,60.5187,60.4879,60.4956,28800.0
2015-05-21 11:10:00,78.39,78.42,78.37,78.39,24000.0,60.4956,60.5187,60.4801,60.4956,24000.0
2015-05-21 11:15:00,78.39,78.43,78.38,78.38,22400.0,60.4956,60.5264,60.4879,60.4879,22400.0
2015-05-21 11:20:00,78.37,78.4,78.35,78.39,39000.0,60.4801,60.5033,60.4647,60.4956,39000.0
2015-05-21 11:25:00,78.39,78.42,78.37,78.41,18100.0,60.4956,60.5187,60.4801,60.511,18100.0
2015-05-21 11:30:00,78.42,78.5,78.42,78.5,19800.0,60.5187,60.5805,60.5187,60.5805,19800.0
2015-05-21 11:35:00,78.5,78.56,78.48,78.49,27500.0,60.5805,60.6268,60.565,60.5727,27500.0
2015-05-21 11:40:00,78.5,78.51,78.41,78.44,20700.0,60.5805,60.5882,60.511,60.5342,20700.0
2015-05-21 11:45:00,78.44,78.49,78.43,78.45,12600.0,60.5342,60.5727,60.5264,60.5419,12600.0
2015-05-21 11:50:00,78.45,78.49,78.44,78.48,14800.0,60.5419,60.5727,60.5342,60.565,14800.0
2015-05-21 11:55:00,78.49,78.57,78.49,78.56,23600.0,60.5727,60.6345,60.5727,60.6268,23600.0
2015-05-21 12:00:00,78.56,78.57,78.52,78.57,26900.0,60.6268,60.6345,60.5959,60.6345,26900.0
2015-05-21 12:05:00,78.56,78.61,78.55,78.59,13600.0,60.6268,60.6653,60.619,60.6499,13600.0
2015-05-21 12:10:00,78.6,78.62,78.58,78.6,23300.0,60.6576,60.6731,60.6422,60.6576,23300.0
2015-05-21 12:15:00,78.6,78.62,78.57,78.58,51500.0,60.6576,60.6731,60.6345,60.6422,51500.0
2015-05-21 12:20:00,78.59,78.59,78.57,78.58,17600.0,60.6499,60.6499,60.6345,60.6422,17600.0
2015-05-21 12:25:00,78.58,78.59,78.52,78.53,26800.0,60.6422,60.6499,60.5959,60.6036,26800.0
2015-05-21 12:30:00,78.53,78.61,78.53,78.6,32300.0,60.6036,60.6653,60.6036,60.6576,32300.0
2015-05-21 12:35:00,78.6,78.61,78.57,78.58,14600.0,60.6576,60.6653,60.6345,60.6422,14600.0
2015-05-21 12:40:00,78.58,78.61,78.57,78.6,34900.0,60.6422,60.6653,60.6345,60.6576,34900.0
2015-05-21 12:45:00,78.6,78.61,78.55,78.56,17400.0,60.6576,60.6653,60.619,60.6268,17400.0
2015-05-21 12:50:00,78.56,78.58,78.54,78.55,9200.0,60.6268,60.6422,60.6113,60.619,9200.0
2015-05-21 12:55:00,78.54,78.56,78.52,78.55,13400.0,60.6113,60.6268,60.5959,60.619,13400.0
2015-05-21 13:00:00,78.56,78.58,78.55,78.57,22400.0,60.6268,60.6422,60.619,60.6345,22400.0
2015-05-21 13:05:00,78.57,78.57,78.54,78.56,17700.0,60.6345,60.6345,60.6113,60.6268,17700.0
2015-05-21 13:10:00,78.56,78.57,78.54,78.55,10100.0,60.6268,60.6345,60.6113,60.619,10100.0
2015-05-21 13:15:00,78.54,78.56,78.52,78.55,26400.0,60.6113,60.6268,60.5959,60.619,26400.0
2015-05-21 13:20:00,78.55,78.56,78.48,78.48,17100.0,60.619,60.6268,60.565,60.565,17100.0
2015-05-21 13:25:00,78.48,78.5,78.48,78.49,7500.0,60.565,60.5805,60.565,60.5727,7500.0
2015-05-21 13:30:00,78.49,78.5,78.46,78.48,16800.0,60.5727,60.5805,60.5496,60.565,16800.0
2015-05-21 13:35:00,78.48,78.48,78.42,78.43,15400.0,60.565,60.565,60.5187,60.5264,15400.0
2015-05-21 13:40:00,78.43,78.43,78.38,78.39,19100.0,60.5264,60.5264,60.4879,60.4956,19100.0
2015-05-21 13:45:00,78.38,78.39,78.37,78.38,27000.0,60.4879,60.4956,60.4801,60.4879,27000.0
2015-05-21 13:50:00,78.38,78.39,78.37,78.39,18600.0,60.4879,60.4956,60.4801,60.4956,18600.0
2015-05-21 13:55:00,78.39,78.4,78.37,78.38,47700.0,60.4956,60.5033,60.4801,60.4879,47700.0
2015-05-21 14:00:00,78.37,78.38,78.36,78.38,40000.0,60.4801,60.4879,60.4724,60.4879,40000.0
2015-05-21 14:05:00,78.38,78.46,78.37,78.46,19200.0,60.4879,60.5496,60.4801,60.5496,19200.0
2015-05-21 14:10:00,78.47,78.5,78.46,78.49,13100.0,60.5573,60.5805,60.5496,60.5727,13100.0
2015-05-21 14:15:00,78.49,78.51,78.45,78.47,22200.0,60.5727,60.5882,60.5419,60.5573,22200.0
2015-05-21 14:20:00,78.48,78.52,78.47,78.52,11600.0,60.565,60.5959,60.5573,60.5959,11600.0
2015-05-21 14:25:00,78.52,78.52,78.45,78.49,18400.0,60.5959,60.5959,60.5419,60.5727,18400.0
2015-05-21 14:30:00,78.49,78.51,78.47,78.5,25000.0,60.5727,60.5882,60.5573,60.5805,25000.0
2015-05-21 14:35:00,78.51,78.57,78.51,78.55,31000.0,60.5882,60.6345,60.5882,60.619,31000.0
2015-05-21 14:40:00,78.55,78.55,78.54,78.55,21100.0,60.619,60.619,60.6113,60.619,21100.0
2015-05-21 14:45:00,78.55,78.59,78.55,78.59,22000.0,60.619,60.6499,60.619,60.6499,22000.0
2015-05-21 14:50:00,78.59,78.6,78.57,78.57,28400.0,60.6499,60.6576,60.6345,60.6345,28400.0
2015-05-21 14:55:00,78.58,78.6,78.57,78.59,13800.0,60.6422,60.6576,60.6345,60.6499,13800.0
2015-05-21 15:00:00,78.58,78.61,78.57,78.58,20900.0,60.6422,60.6653,60.6345,60.6422,20900.0
2015-05-21 15:05:00,78.58,78.58,78.53,78.55,29200.0,60.6422,60.6422,60.6036,60.619,29200.0
2015-05-21 15:10:00,78.54,78.56,78.5,78.52,47700.0,60.6113,60.6268,60.5805,60.5959,47700.0
2015-05-21 15:15:00,78.52,78.52,78.44,78.45,40200.0,60.5959,60.5959,60.5342,60.5419,40200.0
2015-05-21 15:20:00,78.44,78.46,78.4,78.4,23700.0,60.5342,60.5496,60.5033,60.5033,23700.0
2015-05-21 15:25:00,78.4,78.41,78.38,78.4,37800.0,60.5033,60.511,60.4879,60.5033,37800.0
2015-05-21 15:30:00,78.4,78.41,78.36,78.4,92600.0,60.5033,60.511,60.4724,60.5033,92600.0
2015-05-21 15:35:00,78.39,78.43,78.38,78.42,67600.0,60.4956,60.5264,60.4879,60.5187,67600.0
2015-05-21 15:40:00,78.42,78.54,78.41,78.52,73100.0,60.5187,60.6113,60.511,60.5959,73100.0
2015-05-21 15:45:00,78.52,78.53,78.48,78.48,77400.0,60.5959,60.6036,60.565,60.565,77400.0
2015-05-21 15:50:00,78.48,78.49,78.46,78.48,70600.0,60.565,60.5727,60.5496,60.565,70600.0
2015-05-21 15:55:00,78.48,78.48,78.38,78.43,296100.0,60.565,60.565,60.4879,60.5264,296100.0
2015-05-22 09:30:00,78.28,78.47,77.91,77.94,116400.0,60.4107,60.5573,60.1251,60.1483,116400.0
2015-05-22 09:35:00,77.96,78.08,77.88,78.0,74300.0,60.1637,60.2563,60.102,60.1946,74300.0
2015-05-22 09:40:00,77.99,78.16,77.97,78.02,51900.0,60.1869,60.3181,60.1714,60.21,51900.0
2015-05-22 09:45:00,78.0,78.1,77.98,78.01,91000.0,60.1946,60.2718,60.1792,60.2023,91000.0
2015-05-22 09:50:00,78.01,78.04,77.89,77.94,39100.0,60.2023,60.2255,60.1097,60.1483,39100.0
2015-05-22 09:55:00,77.97,78.04,77.96,78.02,19200.0,60.1714,60.2255,60.1637,60.21,19200.0
2015-05-22 10:00:00,78.01,78.13,77.98,78.12,21100.0,60.2023,60.2949,60.1792,60.2872,21100.0
2015-05-22 10:05:00,78.15,78.2,78.13,78.16,17200.0,60.3104,60.3489,60.2949,60.3181,17200.0
2015-05-22 10:10:00,78.16,78.28,78.14,78.28,26400.0,60.3181,60.4107,60.3026,60.4107,26400.0
2015-05-22 10:15:00,78.28,78.3,78.25,78.26,22400.0,60.4107,60.4261,60.3875,60.3952,22400.0
2015-05-22 10:20:00,78.26,78.28,78.19,78.19,18900.0,60.3952,60.4107,60.3412,60.3412,18900.0
2015-05-22 10:25:00,78.19,78.34,78.19,78.34,15700.0,60.3412,60.457,60.3412,60.457,15700.0
2015-05-22 10:30:00,78.34,78.46,78.3,78.45,28200.0,60.457,60.5496,60.4261,60.5419,28200.0
2015-05-22 10:35:00,78.47,78.66,78.47,78.62,93800.0,60.5573,60.7039,60.5573,60.6731,93800.0
2015-05-22 10:40:00,78.61,78.69,78.61,78.62,19800.0,60.6653,60.7271,60.6653,60.6731,19800.0
2015-05-22 10:45:00,78.63,78.63,78.52,78.52,17800.0,60.6808,60.6808,60.5959,60.5959,17800.0
2015-05-22 10:50:00,78.52,78.53,78.46,78.49,24500.0,60.5959,60.6036,60.5496,60.5727,24500.0
2015-05-22 10:55:00,78.49,78.5,78.43,78.46,12300.0,60.5727,60.5805,60.5264,60.5496,12300.0
2015-05-22 11:00:00,78.47,78.55,78.47,78.52,29500.0,60.5573,60.619,60.5573,60.5959,29500.0
2015-05-22 11:05:00,78.52,78.54,78.39,78.42,22000.0,60.5959,60.6113,60.4956,60.5187,22000.0
2015-05-22 11:10:00,78.42,78.43,78.23,78.25,21000.0,60.5187,60.5264,60.3721,60.3875,21000.0
2015-05-22 11:15:00,78.25,78.32,78.22,78.32,20000.0,60.3875,60.4415,60.3644,60.4415,20000.0
2015-05-22 11:20:00,78.31,78.38,78.31,78.36,20900.0,60.4338,60.4879,60.4338,60.4724,20900.0
2015-05-22 11:25:00,78.38,78.38,78.35,78.36,15900.0,60.4879,60.4879,60.4647,60.4724,15900.0
2015-05-22 11:30:00,78.36,78.36,78.21,78.22,21100.0,60.4724,60.4724,60.3567,60.3644,21100.0
2015-05-22 11:35:00,78.22,78.22,78.16,78.16,46600.0,60.3644,60.3644,60.3181,60.3181,46600.0
2015-05-22 11:40:00,78.17,78.17,78.09,78.12,44400.0,60.3258,60.3258,60.264,60.2872,44400.0
2015-05-22 11:45:00,78.13,78.19,78.13,78.19,17600.0,60.2949,60.3412,60.2949,60.3412,17600.0
2015-05-22 11:50:00,78.19,78.23,78.16,78.22,34600.0,60.3412,60.3721,60.3181,60.3644,34600.0
2015-05-22 11:55:00,78.22,78.23,78.15,78.17,26300.0,60.3644,60.3721,60.3104,60.3258,26300.0
2015-05-22 12:00:00,78.17,78.21,78.17,78.2,17900.0,60.3258,60.3567,60.3258,60.3489,17900.0
2015-05-22 12:05:00,78.2,78.25,78.18,78.24,17400.0,60.3489,60.3875,60.3335,60.3798,17400.0
2015-05-22 12:10:00,78.23,78.25,78.19,78.19,24200.0,60.3721,60.3875,60.3412,60.3412,24200.0
2015-05-22 12:15:00,78.19,78.19,78.16,78.18,12700.0,60.3412,60.3412,60.3181,60.3335,12700.0
2015-05-22 12:20:00,78.18,78.19,78.12,78.12,11800.0,60.3335,60.3412,60.2872,60.2872,11800.0
2015-05-22 12:25:00,78.12,78.19,78.12,78.19,13400.0,60.2872,60.3412,60.2872,60.3412,13400.0
2015-05-22 12:30:00,78.19,78.21,78.18,78.2,12800.0,60.3412,60.3567,60.3335,60.3489,12800.0
2015-05-22 12:35:00,78.21,78.27,78.19,78.27,27500.0,60.3567,60.403,60.3412,60.403,27500.0
2015-05-22 12:40:00,78.26,78.28,78.22,78.22,20300.0,60.3952,60.4107,60.3644,60.3644,20300.0
2015-05-22 12:45:00,78.21,78.22,78.17,78.17,19700.0,60.3567,60.3644,60.3258,60.3258,19700.0
2015-05-22 12:50:00,78.17,78.2,78.16,78.18,19600.0,60.3258,60.3489,60.3181,60.3335,19600.0
2015-05-22 12:55:00,78.18,78.21,78.17,78.17,13000.0,60.3335,60.3567,60.3258,60.3258,13000.0
2015-05-22 13:00:00,78.16,78.24,78.1,78.18,52300.0,60.3181,60.3798,60.2718,60.3335,52300.0
2015-05-22 13:05:00,78.18,78.19,78.12,78.15,20300.0,60.3335,60.3412,60.2872,60.3104,20300.0
2015-05-22 13:10:00,78.15,78.16,78.09,78.09,16400.0,60.3104,60.3181,60.264,60.264,16400.0
2015-05-22 13:15:00,78.1,78.12,78.06,78.08,10800.0,60.2718,60.2872,60.2409,60.2563,10800.0
2015-05-22 13:20:00,78.08,78.11,78.05,78.08,19300.0,60.2563,60.2795,60.2332,60.2563,19300.0
2015-05-22 13:25:00,78.08,78.11,78.06,78.08,13000.0,60.2563,60.2795,60.2409,60.2563,13000.0
2015-05-22 13:30:00,78.08,78.1,78.05,78.06,20600.0,60.2563,60.2718,60.2332,60.2409,20600.0
2015-05-22 13:35:00,78.05,78.05,78.01,78.02,20200.0,60.2332,60.2332,60.2023,60.21,20200.0
2015-05-22 13:40:00,78.02,78.05,78.01,78.04,26500.0,60.21,60.2332,60.2023,60.2255,26500.0
2015-05-22 13:45:00,78.03,78.03,77.99,78.01,19200.0,60.2177,60.2177,60.1869,60.2023,19200.0
2015-05-22 13:50:00,78.02,78.03,77.99,78.01,22300.0,60.21,60.2177,60.1869,60.2023,22300.0
2015-05-22 13:55:00,78.01,78.03,77.95,77.96,15400.0,60.2023,60.2177,60.156,60.1637,15400.0
2015-05-22 14:00:00,77.96,77.97,77.91,77.93,17800.0,60.1637,60.1714,60.1251,60.1406,17800.0
2015-05-22 14:05:00,77.92,77.94,77.9,77.93,13000.0,60.1329,60.1483,60.1174,60.1406,13000.0
2015-05-22 14:10:00,77.94,78.03,77.93,78.03,16700.0,60.1483,60.2177,60.1406,60.2177,16700.0
2015-05-22 14:15:00,78.03,78.08,78.02,78.07,10000.0,60.2177,60.2563,60.21,60.2486,10000.0
2015-05-22 14:20:00,78.07,78.08,78.02,78.03,19800.0,60.2486,60.2563,60.21,60.2177,19800.0
2015-05-22 14:25:00,78.02,78.07,78.02,78.06,6300.0,60.21,60.2486,60.21,60.2409,6300.0
2015-05-22 14:30:00,78.06,78.09,78.03,78.04,14200.0,60.2409,60.264,60.2177,60.2255,14200.0
2015-05-22 14:35:00,78.04,78.06,78.02,78.02,16200.0,60.2255,60.2409,60.21,60.21,16200.0
2015-05-22 14:40:00,78.02,78.05,77.98,77.98,32700.0,60.21,60.2332,60.1792,60.1792,32700.0
2015-05-22 14:45:00,77.99,77.99,77.95,77.96,19600.0,60.1869,60.1869,60.156,60.1637,19600.0
2015-05-22 14:50:00,77.97,78.0,77.96,77.97,18600.0,60.1714,60.1946,60.1637,60.1714,18600.0
2015-05-22 14:55:00,77.98,77.98,77.94,77.94,18900.0,60.1792,60.1792,60.1483,60.1483,18900.0
2015-05-22 15:00:00,77.94,77.96,77.92,77.94,16200.0,60.1483,60.1637,60.1329,60.1483,16200.0
2015-05-22 15:05:00,77.93,77.93,77.9,77.92,16800.0,60.1406,60.1406,60.1174,60.1329,16800.0
2015-05-22 15:10:00,77.91,77.92,77.89,77.9,40200.0,60.1251,60.1329,60.1097,60.1174,40200.0
2015-05-22 15:15:00,77.9,77.91,77.89,77.91,23600.0,60.1174,60.1251,60.1097,60.1251,23600.0
2015-05-22 15:20:00,77.91,78.0,77.9,78.0,27300.0,60.1251,60.1946,60.1174,60.1946,27300.0
2015-05-22 15:25:00,78.0,78.02,77.98,78.01,35400.0,60.1946,60.21,60.1792,60.2023,35400.0
2015-05-22 15:30:00,78.01,78.07,78.0,78.07,24700.0,60.2023,60.2486,60.1946,60.2486,24700.0
2015-05-22 15:35:00,78.07,78.07,78.01,78.05,51100.0,60.2486,60.2486,60.2023,60.2332,51100.0
2015-05-22 15:40:00,78.05,78.07,77.97,77.97,74200.0,60.2332,60.2486,60.1714,60.1714,74200.0
2015-05-22 15:45:00,77.97,77.97,77.86,77.92,83900.0,60.1714,60.1714,60.0866,60.1329,83900.0
2015-05-22 15:50:00,77.91,77.91,77.86,77.86,87500.0,60.1251,60.1251,60.0866,60.0866,87500.0
2015-05-22 15:55:00,77.86,77.88,77.8,77.83,206900.0,60.0866,60.102,60.0402,60.0634,206900.0
2015-05-26 09:30:00,77.39,77.43,77.02,77.05,144800.0,59.7238,59.7547,59.4383,59.4615,144800.0
2015-05-26 09:35:00,77.05,77.18,76.88,77.11,95700.0,59.4615,59.5618,59.3303,59.5078,95700.0
2015-05-26 09:40:00,77.11,77.25,77.1,77.16,61000.0,59.5078,59.6158,59.5,59.5463,61000.0
2015-05-26 09:45:00,77.17,77.33,77.15,77.17,43700.0,59.5541,59.6775,59.5386,59.5541,43700.0
2015-05-26 09:50:00,77.15,77.21,77.04,77.14,30600.0,59.5386,59.5849,59.4537,59.5309,30600.0
2015-05-26 09:55:00,77.13,77.2,77.1,77.14,20600.0,59.5232,59.5772,59.5,59.5309,20600.0
2015-05-26 10:00:00,77.12,77.23,77.09,77.12,49900.0,59.5155,59.6004,59.4923,59.5155,49900.0
2015-05-26 10:05:00,77.12,77.13,77.02,77.08,35400.0,59.5155,59.5232,59.4383,59.4846,35400.0
2015-05-26 10:10:00,77.08,77.11,77.02,77.09,31900.0,59.4846,59.5078,59.4383,59.4923,31900.0
2015-05-26 10:15:00,77.09,77.11,76.97,77.01,39600.0,59.4923,59.5078,59.3997,59.4306,39600.0
2015-05-26 10:20:00,77.01,77.16,77.0,77.15,26200.0,59.4306,59.5463,59.4229,59.5386,26200.0
2015-05-26 10:25:00,77.16,77.25,77.15,77.23,35700.0,59.5463,59.6158,59.5386,59.6004,35700.0
2015-05-26 10:30:00,77.22,77.22,77.1,77.1,32100.0,59.5926,59.5926,59.5,59.5,32100.0
2015-05-26 10:35:00,77.1,77.13,77.0,77.04,27600.0,59.5,59.5232,59.4229,59.4537,27600.0
2015-05-26 10:40:00,77.04,77.15,77.03,77.08,26000.0,59.4537,59.5386,59.446,59.4846,26000.0
2015-05-26 10:45:00,77.09,77.11,77.02,77.07,35500.0,59.4923,59.5078,59.4383,59.4769,35500.0
2015-05-26 10:50:00,77.06,77.07,76.98,77.0,50700.0,59.4692,59.4769,59.4074,59.4229,50700.0
2015-05-26 10:55:00,77.0,77.07,77.0,77.07,41400.0,59.4229,59.4769,59.4229,59.4769,41400.0
2015-05-26 11:00:00,77.07,77.1,76.98,77.0,31300.0,59.4769,59.5,59.4074,59.4229,31300.0
2015-05-26 11:05:00,77.0,77.07,76.97,76.98,26100.0,59.4229,59.4769,59.3997,59.4074,26100.0
2015-05-26 11:10:00,76.98,76.99,76.92,76.98,21700.0,59.4074,59.4152,59.3611,59.4074,21700.0
2015-05-26 11:15:00,76.99,77.03,76.98,77.01,19900.0,59.4152,59.446,59.4074,59.4306,19900.0
2015-05-26 11:20:00,77.01,77.06,77.0,77.04,26100.0,59.4306,59.4692,59.4229,59.4537,26100.0
2015-05-26 11:25:00,77.04,77.06,77.01,77.04,35000.0,59.4537,59.4692,59.4306,59.4537,35000.0
2015-05-26 11:30:00,77.04,77.12,77.01,77.11,28800.0,59.4537,59.5155,59.4306,59.5078,28800.0
2015-05-26 11:35:00,77.11,77.15,77.09,77.11,29900.0,59.5078,59.5386,59.4923,59.5078,29900.0
2015-05-26 11:40:00,77.12,77.15,77.09,77.14,23400.0,59.5155,59.5386,59.4923,59.5309,23400.0
2015-05-26 11:45:00,77.13,77.13,77.09,77.1,18800.0,59.5232,59.5232,59.4923,59.5,18800.0
2015-05-26 11:50:00,77.1,77.1,77.01,77.03,19300.0,59.5,59.5,59.4306,59.446,19300.0
2015-05-26 11:55:00,77.02,77.07,77.02,77.02,13200.0,59.4383,59.4769,59.4383,59.4383,13200.0
2015-05-26 12:00:00,77.03,77.06,77.0,77.0,19500.0,59.446,59.4692,59.4229,59.4229,19500.0
2015-05-26 12:05:00,77.0,77.01,76.96,76.97,15900.0,59.4229,59.4306,59.392,59.3997,15900.0
2015-05-26 12:10:00,76.96,76.99,76.95,76.97,23500.0,59.392,59.4152,59.3843,59.3997,23500.0
2015-05-26 12:15:00,76.97,77.0,76.96,76.98,20100.0,59.3997,59.4229,59.392,59.4074,20100.0
2015-05-26 12:20:00,76.99,77.07,76.98,77.07,29300.0,59.4152,59.4769,59.4074,59.4769,29300.0
2015-05-26 12:25:00,77.08,77.08,77.01,77.03,20600.0,59.4846,59.4846,59.4306,59.446,20600.0
2015-05-26 12:30:00,77.03,77.05,76.97,76.98,22100.0,59.446,59.4615,59.3997,59.4074,22100.0
2015-05-26 12:35:00,76.98,76.99,76.95,76.98,20200.0,59.4074,59.4152,59.3843,59.4074,20200.0
2015-05-26 12:40:00,76.97,76.98,76.94,76.98,17900.0,59.3997,59.4074,59.3766,59.4074,17900.0
2015-05-26 12:45:00,76.98,76.98,76.92,76.97,16300.0,59.4074,59.4074,59.3611,59.3997,16300.0
2015-05-26 12:50:00,76.97,77.0,76.88,76.91,22500.0,59.3997,59.4229,59.3303,59.3534,22500.0
2015-05-26 12:55:00,76.92,76.93,76.84,76.84,15200.0,59.3611,59.3688,59.2994,59.2994,15200.0
2015-05-26 13:00:00,76.85,76.9,76.84,76.86,23700.0,59.3071,59.3457,59.2994,59.3148,23700.0
2015-05-26 13:05:00,76.85,76.86,76.75,76.8,31700.0,59.3071,59.3148,59.2299,59.2685,31700.0
2015-05-26 13:10:00,76.8,76.8,76.73,76.77,27900.0,59.2685,59.2685,59.2145,59.2454,27900.0
2015-05-26 13:15:00,76.78,76.78,76.74,76.76,137000.0,59.2531,59.2531,59.2222,59.2377,137000.0
2015-05-26 13:20:00,76.76,76.82,76.75,76.82,33300.0,59.2377,59.284,59.2299,59.284,33300.0
2015-05-26 13:25:00,76.82,76.87,76.81,76.84,39900.0,59.284,59.3225,59.2762,59.2994,39900.0
2015-05-26 13:30:00,76.84,76.86,76.79,76.81,31700.0,59.2994,59.3148,59.2608,59.2762,31700.0
2015-05-26 13:35:00,76.82,76.83,76.71,76.72,42500.0,59.284,59.2917,59.1991,59.2068,42500.0
2015-05-26 13:40:00,76.72,76.76,76.67,76.67,28600.0,59.2068,59.2377,59.1682,59.1682,28600.0
2015-05-26 13:45:00,76.66,76.72,76.62,76.65,27800.0,59.1605,59.2068,59.1296,59.1528,27800.0
2015-05-26 13:50:00,76.64,76.64,76.57,76.61,37800.0,59.145,59.145,59.091,59.1219,37800.0
2015-05-26 13:55:00,76.61,76.63,76.49,76.52,41500.0,59.1219,59.1373,59.0293,59.0524,41500.0
2015-05-26 14:00:00,76.52,76.57,76.49,76.5,37900.0,59.0524,59.091,59.0293,59.037,37900.0
2015-05-26 14:05:00,76.5,76.5,76.44,76.44,75200.0,59.037,59.037,58.9907,58.9907,75200.0
2015-05-26 14:10:00,76.44,76.47,76.41,76.44,39000.0,58.9907,59.0139,58.9676,58.9907,39000.0
2015-05-26 14:15:00,76.43,76.5,76.41,76.48,31900.0,58.983,59.037,58.9676,59.0216,31900.0
2015-05-26 14:20:00,76.48,76.51,76.41,76.42,40600.0,59.0216,59.0447,58.9676,58.9753,40600.0
2015-05-26 14:25:00,76.42,76.47,76.39,76.41,50300.0,58.9753,59.0139,58.9521,58.9676,50300.0
2015-05-26 14:30:00,76.41,76.48,76.41,76.47,35000.0,58.9676,59.0216,58.9676,59.0139,35000.0
2015-05-26 14:35:00,76.46,76.49,76.42,76.49,40600.0,59.0061,59.0293,58.9753,59.0293,40600.0
2015-05-26 14:40:00,76.49,76.54,76.48,76.48,28400.0,59.0293,59.0679,59.0216,59.0216,28400.0
2015-05-26 14:45:00,76.48,76.54,76.46,76.47,48200.0,59.0216,59.0679,59.0061,59.0139,48200.0
2015-05-26 14:50:00,76.47,76.47,76.4,76.43,44500.0,59.0139,59.0139,58.9598,58.983,44500.0
2015-05-26 14:55:00,76.42,76.43,76.38,76.39,51300.0,58.9753,58.983,58.9444,58.9521,51300.0
2015-05-26 15:00:00,76.38,76.49,76.36,76.49,62200.0,58.9444,59.0293,58.929,59.0293,62200.0
2015-05-26 15:05:00,76.49,76.62,76.47,76.61,134900.0,59.0293,59.1296,59.0139,59.1219,134900.0
2015-05-26 15:10:00,76.61,76.63,76.59,76.62,74700.0,59.1219,59.1373,59.1065,59.1296,74700.0
2015-05-26 15:15:00,76.62,76.67,76.61,76.62,73400.0,59.1296,59.1682,59.1219,59.1296,73400.0
2015-05-26 15:20:00,76.63,76.67,76.57,76.65,42300.0,59.1373,59.1682,59.091,59.1528,42300.0
2015-05-26 15:25:00,76.65,76.66,76.56,76.62,54500.0,59.1528,59.1605,59.0833,59.1296,54500.0
2015-05-26 15:30:00,76.63,76.64,76.57,76.63,81500.0,59.1373,59.145,59.091,59.1373,81500.0
2015-05-26 15:35:00,76.64,76.67,76.59,76.65,69000.0,59.145,59.1682,59.1065,59.1528,69000.0
2015-05-26 15:40:00,76.65,76.71,76.62,76.69,62100.0,59.1528,59.1991,59.1296,59.1836,62100.0
2015-05-26 15:45:00,76.68,76.7,76.62,76.67,108200.0,59.1759,59.1914,59.1296,59.1682,108200.0
2015-05-26 15:50:00,76.67,76.68,76.6,76.62,124000.0,59.1682,59.1759,59.1142,59.1296,124000.0
2015-05-26 15:55:00,76.62,76.63,76.57,76.58,173600.0,59.1296,59.1373,59.091,59.0987,173600.0
2015-05-27 09:30:00,77.43,77.43,76.49,76.63,92300.0,59.7547,59.7547,59.0293,59.1373,92300.0
2015-05-27 09:35:00,76.72,76.83,76.47,76.47,35200.0,59.2068,59.2917,59.0139,59.0139,35200.0
2015-05-27 09:40:00,76.54,76.66,76.47,76.58,50500.0,59.0679,59.1605,59.0139,59.0987,50500.0
2015-05-27 09:45:00,76.57,76.69,76.52,76.66,41900.0,59.091,59.1836,59.0524,59.1605,41900.0
2015-05-27 09:50:00,76.67,76.83,76.64,76.75,62800.0,59.1682,59.2917,59.145,59.2299,62800.0
2015-05-27 09:55:00,76.77,76.8,76.63,76.69,72400.0,59.2454,59.2685,59.1373,59.1836,72400.0
2015-05-27 10:00:00,76.7,76.78,76.69,76.75,49500.0,59.1914,59.2531,59.1836,59.2299,49500.0
2015-05-27 10:05:00,76.74,76.8,76.73,76.8,33300.0,59.2222,59.2685,59.2145,59.2685,33300.0
2015-05-27 10:10:00,76.81,76.91,76.77,76.88,37900.0,59.2762,59.3534,59.2454,59.3303,37900.0
2015-05-27 10:15:00,76.87,76.92,76.86,76.91,28100.0,59.3225,59.3611,59.3148,59.3534,28100.0
2015-05-27 10:20:00,76.9,76.98,76.89,76.95,26000.0,59.3457,59.4074,59.338,59.3843,26000.0
2015-05-27 10:25:00,76.95,77.02,76.9,76.95,37200.0,59.3843,59.4383,59.3457,59.3843,37200.0
2015-05-27 10:30:00,76.95,77.04,76.94,76.99,37100.0,59.3843,59.4537,59.3766,59.4152,37100.0
2015-05-27 10:35:00,76.99,76.99,76.89,76.9,21100.0,59.4152,59.4152,59.338,59.3457,21100.0
2015-05-27 10:40:00,76.89,76.99,76.89,76.99,22200.0,59.338,59.4152,59.338,59.4152,22200.0
2015-05-27 10:45:00,77.0,77.05,76.99,77.04,27300.0,59.4229,59.4615,59.4152,59.4537,27300.0
2015-05-27 10:50:00,77.04,77.09,77.03,77.08,21600.0,59.4537,59.4923,59.446,59.4846,21600.0
2015-05-27 10:55:00,77.07,77.15,77.07,77.1,28700.0,59.4769,59.5386,59.4769,59.5,28700.0
2015-05-27 11:00:00,77.1,77.15,77.09,77.13,18300.0,59.5,59.5386,59.4923,59.5232,18300.0
2015-05-27 11:05:00,77.13,77.18,77.13,77.16,22500.0,59.5232,59.5618,59.5232,59.5463,22500.0
2015-05-27 11:10:00,77.15,77.15,77.06,77.11,12100.0,59.5386,59.5386,59.4692,59.5078,12100.0
2015-05-27 11:15:00,77.12,77.13,77.0,77.0,23500.0,59.5155,59.5232,59.4229,59.4229,23500.0
2015-05-27 11:20:00,77.0,77.0,76.93,76.95,25300.0,59.4229,59.4229,59.3688,59.3843,25300.0
2015-05-27 11:25:00,76.95,77.02,76.92,77.02,19700.0,59.3843,59.4383,59.3611,59.4383,19700.0
2015-05-27 11:30:00,77.02,77.06,76.99,76.99,20000.0,59.4383,59.4692,59.4152,59.4152,20000.0
2015-05-27 11:35:00,76.99,77.05,76.98,77.04,13800.0,59.4152,59.4615,59.4074,59.4537,13800.0
2015-05-27 11:40:00,77.04,77.16,77.04,77.11,24400.0,59.4537,59.5463,59.4537,59.5078,24400.0
2015-05-27 11:45:00,77.12,77.15,77.1,77.11,11500.0,59.5155,59.5386,59.5,59.5078,11500.0
2015-05-27 11:50:00,77.1,77.11,77.06,77.07,20600.0,59.5,59.5078,59.4692,59.4769,20600.0
2015-05-27 11:55:00,77.07,77.08,77.04,77.04,12800.0,59.4769,59.4846,59.4537,59.4537,12800.0
2015-05-27 12:00:00,77.04,77.05,77.01,77.01,10100.0,59.4537,59.4615,59.4306,59.4306,10100.0
2015-05-27 12:05:00,77.01,77.04,76.99,77.04,24100.0,59.4306,59.4537,59.4152,59.4537,24100.0
2015-05-27 12:10:00,77.03,77.03,76.96,76.97,16000.0,59.446,59.446,59.392,59.3997,16000.0
2015-05-27 12:15:00,76.97,77.0,76.96,76.98,24500.0,59.3997,59.4229,59.392,59.4074,24500.0
2015-05-27 12:20:00,76.97,76.97,76.91,76.91,44100.0,59.3997,59.3997,59.3534,59.3534,44100.0
2015-05-27 12:25:00,76.92,76.96,76.92,76.94,22600.0,59.3611,59.392,59.3611,59.3766,22600.0
2015-05-27 12:30:00,76.94,76.97,76.92,76.96,23100.0,59.3766,59.3997,59.3611,59.392,23100.0
2015-05-27 12:35:00,76.95,76.97,76.94,76.97,10800.0,59.3843,59.3997,59.3766,59.3997,10800.0
2015-05-27 12:40:00,76.97,76.99,76.95,76.99,31900.0,59.3997,59.4152,59.3843,59.4152,31900.0
2015-05-27 12:45:00,76.98,76.98,76.94,76.97,15500.0,59.4074,59.4074,59.3766,59.3997,15500.0
2015-05-27 12:50:00,76.97,76.97,76.91,76.91,24400.0,59.3997,59.3997,59.3534,59.3534,24400.0
2015-05-27 12:55:00,76.91,76.97,76.91,76.95,36500.0,59.3534,59.3997,59.3534,59.3843,36500.0
2015-05-27 13:00:00,76.95,76.97,76.94,76.97,22700.0,59.3843,59.3997,59.3766,59.3997,22700.0
2015-05-27 13:05:00,76.97,76.99,76.96,76.97,28600.0,59.3997,59.4152,59.392,59.3997,28600.0
2015-05-27 13:10:00,76.98,76.99,76.96,76.99,25400.0,59.4074,59.4152,59.392,59.4152,25400.0
2015-05-27 13:15:00,76.98,76.99,76.97,76.97,13300.0,59.4074,59.4152,59.3997,59.3997,13300.0
2015-05-27 13:20:00,76.97,77.03,76.97,77.03,29100.0,59.3997,59.446,59.3997,59.446,29100.0
2015-05-27 13:25:00,77.03,77.04,77.01,77.02,13800.0,59.446,59.4537,59.4306,59.4383,13800.0
2015-05-27 13:30:00,77.03,77.04,77.01,77.03,22400.0,59.446,59.4537,59.4306,59.446,22400.0
2015-05-27 13:35:00,77.04,77.08,77.03,77.06,24700.0,59.4537,59.4846,59.446,59.4692,24700.0
2015-05-27 13:40:00,77.06,77.07,77.02,77.02,11100.0,59.4692,59.4769,59.4383,59.4383,11100.0
2015-05-27 13:45:00,77.02,77.04,77.01,77.02,20300.0,59.4383,59.4537,59.4306,59.4383,20300.0
2015-05-27 13:50:00,77.02,77.06,77.01,77.05,16900.0,59.4383,59.4692,59.4306,59.4615,16900.0
2015-05-27 13:55:00,77.04,77.07,77.03,77.07,12400.0,59.4537,59.4769,59.446,59.4769,12400.0
2015-05-27 14:00:00,77.07,77.1,77.06,77.08,23700.0,59.4769,59.5,59.4692,59.4846,23700.0
2015-05-27 14:05:00,77.08,77.1,77.06,77.08,41300.0,59.4846,59.5,59.4692,59.4846,41300.0
2015-05-27 14:10:00,77.09,77.1,77.06,77.09,27100.0,59.4923,59.5,59.4692,59.4923,27100.0
2015-05-27 14:15:00,77.09,77.14,77.08,77.12,23600.0,59.4923,59.5309,59.4846,59.5155,23600.0
2015-05-27 14:20:00,77.13,77.13,77.11,77.13,18100.0,59.5232,59.5232,59.5078,59.5232,18100.0
2015-05-27 14:25:00,77.12,77.19,77.12,77.16,25400.0,59.5155,59.5695,59.5155,59.5463,25400.0
2015-05-27 14:30:00,77.17,77.2,77.12,77.13,23200.0,59.5541,59.5772,59.5155,59.5232,23200.0
2015-05-27 14:35:00,77.12,77.13,77.09,77.12,21000.0,59.5155,59.5232,59.4923,59.5155,21000.0
2015-05-27 14:40:00,77.12,77.15,77.1,77.12,19100.0,59.5155,59.5386,59.5,59.5155,19100.0
2015-05-27 14:45:00,77.12,77.16,77.1,77.16,35500.0,59.5155,59.5463,59.5,59.5463,35500.0
2015-05-27 14:50:00,77.15,77.2,77.15,77.17,21000.0,59.5386,59.5772,59.5386,59.5541,21000.0
2015-05-27 14:55:00,77.18,77.25,77.18,77.24,30400.0,59.5618,59.6158,59.5618,59.6081,30400.0
2015-05-27 15:00:00,77.25,77.26,77.18,77.18,49100.0,59.6158,59.6235,59.5618,59.5618,49100.0
2015-05-27 15:05:00,77.18,77.27,77.17,77.27,26900.0,59.5618,59.6312,59.5541,59.6312,26900.0
2015-05-27 15:10:00,77.28,77.29,77.23,77.27,38900.0,59.639,59.6467,59.6004,59.6312,38900.0
2015-05-27 15:15:00,77.27,77.29,77.22,77.27,64400.0,59.6312,59.6467,59.5926,59.6312,64400.0
2015-05-27 15:20:00,77.26,77.26,77.2,77.21,28300.0,59.6235,59.6235,59.5772,59.5849,28300.0
2015-05-27 15:25:00,77.22,77.24,77.18,77.24,29600.0,59.5926,59.6081,59.5618,59.6081,29600.0
2015-05-27 15:30:00,77.24,77.25,77.18,77.25,38000.0,59.6081,59.6158,59.5618,59.6158,38000.0
2015-05-27 15:35:00,77.25,77.33,77.23,77.33,52200.0,59.6158,59.6775,59.6004,59.6775,52200.0
2015-05-27 15:40:00,77.33,77.36,77.27,77.29,60800.0,59.6775,59.7007,59.6312,59.6467,60800.0
2015-05-27 15:45:00,77.29,77.35,77.28,77.34,60100.0,59.6467,59.693,59.639,59.6853,60100.0
2015-05-27 15:50:00,77.34,77.44,77.34,77.38,99100.0,59.6853,59.7624,59.6853,59.7161,99100.0
2015-05-27 15:55:00,77.38,77.44,77.34,77.34,152500.0,59.7161,59.7624,59.6853,59.6853,152500.0
2015-05-28 09:30:00,77.28,77.73,77.04,77.73,252600.0,59.639,59.9862,59.4537,59.9862,252600.0
2015-05-28 09:35:00,77.73,77.84,77.69,77.7,47600.0,59.9862,60.0711,59.9554,59.9631,47600.0
2015-05-28 09:40:00,77.68,77.81,77.59,77.78,34100.0,59.9476,60.048,59.8782,60.0248,34100.0
2015-05-28 09:45:00,77.77,77.8,77.62,77.65,52500.0,60.0171,60.0402,59.9013,59.9245,52500.0
2015-05-28 09:50:00,77.66,77.67,77.56,77.58,17400.0,59.9322,59.9399,59.855,59.8705,17400.0
2015-05-28 09:55:00,77.57,77.58,77.32,77.34,63600.0,59.8628,59.8705,59.6698,59.6853,63600.0
2015-05-28 10:00:00,77.36,77.48,77.31,77.45,31900.0,59.7007,59.7933,59.6621,59.7701,31900.0
2015-05-28 10:05:00,77.45,77.47,77.39,77.42,27900.0,59.7701,59.7856,59.7238,59.747,27900.0
2015-05-28 10:10:00,77.44,77.44,77.25,77.27,59000.0,59.7624,59.7624,59.6158,59.6312,59000.0
2015-05-28 10:15:00,77.27,77.35,77.26,77.34,35100.0,59.6312,59.693,59.6235,59.6853,35100.0
2015-05-28 10:20:00,77.34,77.35,77.2,77.22,40800.0,59.6853,59.693,59.5772,59.5926,40800.0
2015-05-28 10:25:00,77.21,77.34,77.21,77.28,30200.0,59.5849,59.6853,59.5849,59.639,30200.0
2015-05-28 10:30:00,77.27,77.27,77.17,77.24,23900.0,59.6312,59.6312,59.5541,59.6081,23900.0
2015-05-28 10:35:00,77.23,77.24,77.06,77.1,38600.0,59.6004,59.6081,59.4692,59.5,38600.0
2015-05-28 10:40:00,77.11,77.14,77.09,77.14,18300.0,59.5078,59.5309,59.4923,59.5309,18300.0
2015-05-28 10:45:00,77.14,77.16,77.1,77.15,25000.0,59.5309,59.5463,59.5,59.5386,25000.0
2015-05-28 10:50:00,77.15,77.17,77.02,77.08,39300.0,59.5386,59.5541,59.4383,59.4846,39300.0
2015-05-28 10:55:00,77.08,77.12,77.05,77.05,26400.0,59.4846,59.5155,59.4615,59.4615,26400.0
2015-05-28 11:00:00,77.05,77.1,77.02,77.02,42600.0,59.4615,59.5,59.4383,59.4383,42600.0
2015-05-28 11:05:00,77.03,77.05,77.01,77.04,34500.0,59.446,59.4615,59.4306,59.4537,34500.0
2015-05-28 11:10:00,77.04,77.08,77.01,77.08,26800.0,59.4537,59.4846,59.4306,59.4846,26800.0
2015-05-28 11:15:00,77.09,77.19,77.09,77.17,30200.0,59.4923,59.5695,59.4923,59.5541,30200.0
2015-05-28 11:20:00,77.18,77.21,77.1,77.11,19100.0,59.5618,59.5849,59.5,59.5078,19100.0
2015-05-28 11:25:00,77.11,77.11,77.07,77.1,34300.0,59.5078,59.5078,59.4769,59.5,34300.0
2015-05-28 11:30:00,77.1,77.11,77.07,77.11,35700.0,59.5,59.5078,59.4769,59.5078,35700.0
2015-05-28 11:35:00,77.11,77.13,77.07,77.11,47200.0,59.5078,59.5232,59.4769,59.5078,47200.0
2015-05-28 11:40:00,77.12,77.14,77.1,77.11,25100.0,59.5155,59.5309,59.5,59.5078,25100.0
2015-05-28 11:45:00,77.11,77.11,76.98,76.99,70000.0,59.5078,59.5078,59.4074,59.4152,70000.0
2015-05-28 11:50:00,76.99,77.0,76.94,76.99,21100.0,59.4152,59.4229,59.3766,59.4152,21100.0
2015-05-28 11:55:00,76.98,77.03,76.95,77.03,14200.0,59.4074,59.446,59.3843,59.446,14200.0
2015-05-28 12:00:00,77.03,77.11,76.96,77.09,227200.0,59.446,59.5078,59.392,59.4923,227200.0
2015-05-28 12:05:00,77.09,77.11,77.07,77.09,14800.0,59.4923,59.5078,59.4769,59.4923,14800.0
2015-05-28 12:10:00,77.09,77.13,77.08,77.1,29200.0,59.4923,59.5232,59.4846,59.5,29200.0
2015-05-28 12:15:00,77.09,77.15,77.09,77.12,41300.0,59.4923,59.5386,59.4923,59.5155,41300.0
2015-05-28 12:20:00,77.13,77.23,77.1,77.22,24000.0,59.5232,59.6004,59.5,59.5926,24000.0
2015-05-28 12:25:00,77.23,77.23,77.17,77.19,18800.0,59.6004,59.6004,59.5541,59.5695,18800.0
2015-05-28 12:30:00,77.19,77.19,77.05,77.07,23200.0,59.5695,59.5695,59.4615,59.4769,23200.0
2015-05-28 12:35:00,77.07,77.08,77.01,77.08,16300.0,59.4769,59.4846,59.4306,59.4846,16300.0
2015-05-28 12:40:00,77.07,77.15,77.05,77.13,22000.0,59.4769,59.5386,59.4615,59.5232,22000.0
2015-05-28 12:45:00,77.12,77.15,77.07,77.13,23400.0,59.5155,59.5386,59.4769,59.5232,23400.0
2015-05-28 12:50:00,77.13,77.13,77.07,77.07,14200.0,59.5232,59.5232,59.4769,59.4769,14200.0
2015-05-28 12:55:00,77.08,77.13,77.07,77.09,15100.0,59.4846,59.5232,59.4769,59.4923,15100.0
2015-05-28 13:00:00,77.08,77.14,77.07,77.13,26400.0,59.4846,59.5309,59.4769,59.5232,26400.0
2015-05-28 13:05:00,77.13,77.16,77.12,77.15,41400.0,59.5232,59.5463,59.5155,59.5386,41400.0
2015-05-28 13:10:00,77.15,77.16,77.1,77.11,24100.0,59.5386,59.5463,59.5,59.5078,24100.0
2015-05-28 13:15:00,77.1,77.13,77.03,77.05,37200.0,59.5,59.5232,59.446,59.4615,37200.0
2015-05-28 13:20:00,77.05,77.06,77.01,77.02,21500.0,59.4615,59.4692,59.4306,59.4383,21500.0
2015-05-28 13:25:00,77.03,77.07,77.02,77.05,24400.0,59.446,59.4769,59.4383,59.4615,24400.0
2015-05-28 13:30:00,77.06,77.09,77.05,77.07,25400.0,59.4692,59.4923,59.4615,59.4769,25400.0
2015-05-28 13:35:00,77.07,77.11,77.05,77.1,40400.0,59.4769,59.5078,59.4615,59.5,40400.0
2015-05-28 13:40:00,77.11,77.14,77.1,77.13,24000.0,59.5078,59.5309,59.5,59.5232,24000.0
2015-05-28 13:45:00,77.13,77.14,77.06,77.08,43700.0,59.5232,59.5309,59.4692,59.4846,43700.0
2015-05-28 13:50:00,77.09,77.11,77.04,77.11,43900.0,59.4923,59.5078,59.4537,59.5078,43900.0
2015-05-28 13:55:00,77.11,77.14,77.08,77.08,19000.0,59.5078,59.5309,59.4846,59.4846,19000.0
2015-05-28 14:00:00,77.09,77.13,77.09,77.09,13100.0,59.4923,59.5232,59.4923,59.4923,13100.0
2015-05-28 14:05:00,77.09,77.17,77.07,77.17,26400.0,59.4923,59.5541,59.4769,59.5541,26400.0
2015-05-28 14:10:00,77.17,77.19,77.15,77.16,21000.0,59.5541,59.5695,59.5386,59.5463,21000.0
2015-05-28 14:15:00,77.17,77.2,77.16,77.16,39300.0,59.5541,59.5772,59.5463,59.5463,39300.0
2015-05-28 14:20:00,77.16,77.19,77.13,77.17,45200.0,59.5463,59.5695,59.5232,59.5541,45200.0
2015-05-28 14:25:00,77.17,77.22,77.16,77.2,36900.0,59.5541,59.5926,59.5463,59.5772,36900.0
2015-05-28 14:30:00,77.2,77.21,77.17,77.2,27300.0,59.5772,59.5849,59.5541,59.5772,27300.0
2015-05-28 14:35:00,77.19,77.27,77.19,77.23,39600.0,59.5695,59.6312,59.5695,59.6004,39600.0
2015-05-28 14:40:00,77.23,77.24,77.18,77.19,39800.0,59.6004,59.6081,59.5618,59.5695,39800.0
2015-05-28 14:45:00,77.19,77.19,77.16,77.16,28200.0,59.5695,59.5695,59.5463,59.5463,28200.0
2015-05-28 14:50:00,77.17,77.17,77.12,77.12,50000.0,59.5541,59.5541,59.5155,59.5155,50000.0
2015-05-28 14:55:00,77.13,77.13,77.1,77.12,44700.0,59.5232,59.5232,59.5,59.5155,44700.0
2015-05-28 15:00:00,77.13,77.19,77.11,77.18,41700.0,59.5232,59.5695,59.5078,59.5618,41700.0
2015-05-28 15:05:00,77.18,77.19,77.16,77.16,45000.0,59.5618,59.5695,59.5463,59.5463,45000.0
2015-05-28 15:10:00,77.16,77.23,77.15,77.23,56900.0,59.5463,59.6004,59.5386,59.6004,56900.0
2015-05-28 15:15:00,77.23,77.26,77.2,77.2,38600.0,59.6004,59.6235,59.5772,59.5772,38600.0
2015-05-28 15:20:00,77.2,77.22,77.19,77.2,51800.0,59.5772,59.5926,59.5695,59.5772,51800.0
2015-05-28 15:25:00,77.2,77.21,77.16,77.19,63800.0,59.5772,59.5849,59.5463,59.5695,63800.0
2015-05-28 15:30:00,77.19,77.2,77.16,77.17,51100.0,59.5695,59.5772,59.5463,59.5541,51100.0
2015-05-28 15:35:00,77.17,77.19,77.16,77.19,81400.0,59.5541,59.5695,59.5463,59.5695,81400.0
2015-05-28 15:40:00,77.19,77.22,77.18,77.22,55900.0,59.5695,59.5926,59.5618,59.5926,55900.0
2015-05-28 15:45:00,77.22,77.28,77.22,77.25,73000.0,59.5926,59.639,59.5926,59.6158,73000.0
2015-05-28 15:50:00,77.26,77.3,77.24,77.29,111300.0,59.6235,59.6544,59.6081,59.6467,111300.0
2015-05-28 15:55:00,77.3,77.3,77.21,77.21,177300.0,59.6544,59.6544,59.5849,59.5849,177300.0
2015-05-29 09:30:00,77.13,77.25,76.81,77.02,460700.0,59.5232,59.6158,59.2762,59.4383,460700.0
2015-05-29 09:35:00,77.02,77.12,76.94,77.12,59300.0,59.4383,59.5155,59.3766,59.5155,59300.0
2015-05-29 09:40:00,77.13,77.34,77.11,77.15,50800.0,59.5232,59.6853,59.5078,59.5386,50800.0
2015-05-29 09:45:00,77.17,77.27,77.06,77.22,29700.0,59.5541,59.6312,59.4692,59.5926,29700.0
2015-05-29 09:50:00,77.21,77.38,77.12,77.13,46700.0,59.5849,59.7161,59.5155,59.5232,46700.0
2015-05-29 09:55:00,77.16,77.26,77.1,77.12,52300.0,59.5463,59.6235,59.5,59.5155,52300.0
2015-05-29 10:00:00,77.15,77.22,77.1,77.16,46200.0,59.5386,59.5926,59.5,59.5463,46200.0
2015-05-29 10:05:00,77.14,77.17,77.04,77.1,36700.0,59.5309,59.5541,59.4537,59.5,36700.0
2015-05-29 10:10:00,77.09,77.13,77.04,77.04,52500.0,59.4923,59.5232,59.4537,59.4537,52500.0
2015-05-29 10:15:00,77.04,77.06,77.0,77.04,15000.0,59.4537,59.4692,59.4229,59.4537,15000.0
2015-05-29 10:20:00,77.03,77.06,76.95,76.96,24700.0,59.446,59.4692,59.3843,59.392,24700.0
2015-05-29 10:25:00,76.96,77.05,76.82,76.83,47300.0,59.392,59.4615,59.284,59.2917,47300.0
2015-05-29 10:30:00,76.83,76.88,76.78,76.88,49900.0,59.2917,59.3303,59.2531,59.3303,49900.0
2015-05-29 10:35:00,76.89,76.89,76.71,76.75,81500.0,59.338,59.338,59.1991,59.2299,81500.0
2015-05-29 10:40:00,76.75,76.79,76.58,76.59,52000.0,59.2299,59.2608,59.0987,59.1065,52000.0
2015-05-29 10:45:00,76.59,76.59,76.45,76.48,76400.0,59.1065,59.1065,58.9984,59.0216,76400.0
2015-05-29 10:50:00,76.46,76.46,76.4,76.43,49800.0,59.0061,59.0061,58.9598,58.983,49800.0
2015-05-29 10:55:00,76.42,76.58,76.39,76.57,61200.0,58.9753,59.0987,58.9521,59.091,61200.0
2015-05-29 11:00:00,76.59,76.61,76.52,76.56,29800.0,59.1065,59.1219,59.0524,59.0833,29800.0
2015-05-29 11:05:00,76.55,76.64,76.53,76.59,42400.0,59.0756,59.145,59.0602,59.1065,42400.0
2015-05-29 11:10:00,76.6,76.64,76.58,76.6,26300.0,59.1142,59.145,59.0987,59.1142,26300.0
2015-05-29 11:15:00,76.6,76.65,76.59,76.62,42100.0,59.1142,59.1528,59.1065,59.1296,42100.0
2015-05-29 11:20:00,76.62,76.66,76.54,76.56,29300.0,59.1296,59.1605,59.0679,59.0833,29300.0
2015-05-29 11:25:00,76.55,76.55,76.42,76.42,27100.0,59.0756,59.0756,58.9753,58.9753,27100.0
2015-05-29 11:30:00,76.43,76.48,76.39,76.47,35000.0,58.983,59.0216,58.9521,59.0139,35000.0
2015-05-29 11:35:00,76.47,76.5,76.37,76.45,47100.0,59.0139,59.037,58.9367,58.9984,47100.0
2015-05-29 11:40:00,76.46,76.7,76.46,76.69,74900.0,59.0061,59.1914,59.0061,59.1836,74900.0
2015-05-29 11:45:00,76.69,76.77,76.69,76.74,25700.0,59.1836,59.2454,59.1836,59.2222,25700.0
2015-05-29 11:50:00,76.73,76.76,76.67,76.73,29900.0,59.2145,59.2377,59.1682,59.2145,29900.0
2015-05-29 11:55:00,76.73,76.74,76.65,76.68,28600.0,59.2145,59.2222,59.1528,59.1759,28600.0
2015-05-29 12:00:00,76.69,76.79,76.68,76.75,61400.0,59.1836,59.2608,59.1759,59.2299,61400.0
2015-05-29 12:05:00,76.76,76.8,76.74,76.79,38100.0,59.2377,59.2685,59.2222,59.2608,38100.0
2015-05-29 12:10:00,76.78,76.79,76.69,76.75,49800.0,59.2531,59.2608,59.1836,59.2299,49800.0
2015-05-29 12:15:00,76.75,76.78,76.67,76.71,41900.0,59.2299,59.2531,59.1682,59.1991,41900.0
2015-05-29 12:20:00,76.7,76.73,76.69,76.7,26300.0,59.1914,59.2145,59.1836,59.1914,26300.0
2015-05-29 12:25:00,76.71,76.8,76.7,76.8,24300.0,59.1991,59.2685,59.1914,59.2685,24300.0
2015-05-29 12:30:00,76.8,76.91,76.79,76.89,35100.0,59.2685,59.3534,59.2608,59.338,35100.0
2015-05-29 12:35:00,76.9,76.9,76.83,76.9,24900.0,59.3457,59.3457,59.2917,59.3457,24900.0
2015-05-29 12:40:00,76.9,76.9,76.85,76.86,18000.0,59.3457,59.3457,59.3071,59.3148,18000.0
2015-05-29 12:45:00,76.87,76.9,76.83,76.84,16000.0,59.3225,59.3457,59.2917,59.2994,16000.0
2015-05-29 12:50:00,76.84,76.84,76.78,76.8,50700.0,59.2994,59.2994,59.2531,59.2685,50700.0
2015-05-29 12:55:00,76.8,76.86,76.77,76.78,16100.0,59.2685,59.3148,59.2454,59.2531,16100.0
2015-05-29 13:00:00,76.78,76.83,76.77,76.83,23800.0,59.2531,59.2917,59.2454,59.2917,23800.0
2015-05-29 13:05:00,76.83,76.85,76.79,76.82,40500.0,59.2917,59.3071,59.2608,59.284,40500.0
2015-05-29 13:10:00,76.81,76.93,76.8,76.89,63300.0,59.2762,59.3688,59.2685,59.338,63300.0
2015-05-29 13:15:00,76.9,76.94,76.86,76.93,60000.0,59.3457,59.3766,59.3148,59.3688,60000.0
2015-05-29 13:20:00,76.94,76.99,76.93,76.95,52300.0,59.3766,59.4152,59.3688,59.3843,52300.0
2015-05-29 13:25:00,76.95,77.0,76.95,76.99,44600.0,59.3843,59.4229,59.3843,59.4152,44600.0
2015-05-29 13:30:00,76.99,77.02,76.96,76.97,37800.0,59.4152,59.4383,59.392,59.3997,37800.0
2015-05-29 13:35:00,76.97,77.0,76.91,76.92,32600.0,59.3997,59.4229,59.3534,59.3611,32600.0
2015-05-29 13:40:00,76.92,76.93,76.87,76.88,41900.0,59.3611,59.3688,59.3225,59.3303,41900.0
2015-05-29 13:45:00,76.89,76.93,76.88,76.9,47100.0,59.338,59.3688,59.3303,59.3457,47100.0
2015-05-29 13:50:00,76.91,76.91,76.82,76.85,28700.0,59.3534,59.3534,59.284,59.3071,28700.0
2015-05-29 13:55:00,76.84,76.86,76.76,76.79,65700.0,59.2994,59.3148,59.2377,59.2608,65700.0
2015-05-29 14:00:00,76.79,76.84,76.77,76.78,40500.0,59.2608,59.2994,59.2454,59.2531,40500.0
2015-05-29 14:05:00,76.77,76.8,76.75,76.75,54600.0,59.2454,59.2685,59.2299,59.2299,54600.0
2015-05-29 14:10:00,76.75,76.75,76.61,76.61,83800.0,59.2299,59.2299,59.1219,59.1219,83800.0
2015-05-29 14:15:00,76.61,76.68,76.59,76.64,86700.0,59.1219,59.1759,59.1065,59.145,86700.0
2015-05-29 14:20:00,76.64,76.66,76.45,76.46,85000.0,59.145,59.1605,58.9984,59.0061,85000.0
2015-05-29 14:25:00,76.46,76.55,76.46,76.47,50100.0,59.0061,59.0756,59.0061,59.0139,50100.0
2015-05-29 14:30:00,76.47,76.56,76.44,76.55,48200.0,59.0139,59.0833,58.9907,59.0756,48200.0
2015-05-29 14:35:00,76.55,76.57,76.49,76.55,56300.0,59.0756,59.091,59.0293,59.0756,56300.0
2015-05-29 14:40:00,76.55,76.55,76.42,76.48,56700.0,59.0756,59.0756,58.9753,59.0216,56700.0
2015-05-29 14:45:00,76.48,76.48,76.32,76.37,113800.0,59.0216,59.0216,58.8981,58.9367,113800.0
2015-05-29 14:50:00,76.36,76.48,76.33,76.45,67700.0,58.929,59.0216,58.9058,58.9984,67700.0
2015-05-29 14:55:00,76.46,76.52,76.42,76.51,53300.0,59.0061,59.0524,58.9753,59.0447,53300.0
2015-05-29 15:00:00,76.51,76.59,76.5,76.56,92600.0,59.0447,59.1065,59.037,59.0833,92600.0
2015-05-29 15:05:00,76.56,76.65,76.51,76.64,77100.0,59.0833,59.1528,59.0447,59.145,77100.0
2015-05-29 15:10:00,76.63,76.72,76.61,76.67,58400.0,59.1373,59.2068,59.1219,59.1682,58400.0
2015-05-29 15:15:00,76.66,76.69,76.58,76.58,157200.0,59.1605,59.1836,59.0987,59.0987,157200.0
2015-05-29 15:20:00,76.59,76.6,76.5,76.55,129600.0,59.1065,59.1142,59.037,59.0756,129600.0
2015-05-29 15:25:00,76.55,76.65,76.54,76.63,73200.0,59.0756,59.1528,59.0679,59.1373,73200.0
2015-05-29 15:30:00,76.63,76.69,76.58,76.61,114700.0,59.1373,59.1836,59.0987,59.1219,114700.0
2015-05-29 15:35:00,76.62,76.63,76.57,76.59,169800.0,59.1296,59.1373,59.091,59.1065,169800.0
2015-05-29 15:40:00,76.59,76.6,76.55,76.59,169600.0,59.1065,59.1142,59.0756,59.1065,169600.0
2015-05-29 15:45:00,76.59,76.6,76.44,76.47,178600.0,59.1065,59.1142,58.9907,59.0139,178600.0
2015-05-29 15:50:00,76.46,76.47,76.4,76.42,233600.0,59.0061,59.0139,58.9598,58.9753,233600.0
2015-05-29 15:55:00,76.42,76.47,76.32,76.32,656800.0,58.9753,59.0139,58.8981,58.8981,656800.0
2015-06-01 09:30:00,77.07,77.07,76.52,76.53,263933.0,59.4769,59.4769,59.0524,59.0602,263933.0
2015-06-01 09:35:00,76.53,76.56,76.32,76.52,210765.0,59.0602,59.0833,58.8981,59.0524,210765.0
2015-06-01 09:40:00,76.51,76.76,76.49,76.66,322477.0,59.0447,59.2377,59.0293,59.1605,322477.0
2015-06-01 09:45:00,76.64,76.67,76.44,76.5,104740.0,59.145,59.1682,58.9907,59.037,104740.0
2015-06-01 09:50:00,76.5,76.6,76.42,76.59,92416.0,59.037,59.1142,58.9753,59.1065,92416.0
2015-06-01 09:55:00,76.58,76.64,76.54,76.59,52708.0,59.0987,59.145,59.0679,59.1065,52708.0
2015-06-01 10:00:00,76.59,76.65,76.56,76.58,99761.0,59.1065,59.1528,59.0833,59.0987,99761.0
2015-06-01 10:05:00,76.59,76.66,76.53,76.65,73635.0,59.1065,59.1605,59.0602,59.1528,73635.0
2015-06-01 10:10:00,76.66,76.67,76.49,76.54,75476.0,59.1605,59.1682,59.0293,59.0679,75476.0
2015-06-01 10:15:00,76.54,76.56,76.34,76.46,126016.0,59.0679,59.0833,58.9135,59.0061,126016.0
2015-06-01 10:20:00,76.44,76.51,76.41,76.49,114050.0,58.9907,59.0447,58.9676,59.0293,114050.0
2015-06-01 10:25:00,76.49,76.53,76.39,76.51,58474.0,59.0293,59.0602,58.9521,59.0447,58474.0
2015-06-01 10:30:00,76.5,76.57,76.44,76.53,64335.0,59.037,59.091,58.9907,59.0602,64335.0
2015-06-01 10:35:00,76.54,76.64,76.44,76.55,71916.0,59.0679,59.145,58.9907,59.0756,71916.0
2015-06-01 10:40:00,76.54,76.56,76.42,76.46,69265.0,59.0679,59.0833,58.9753,59.0061,69265.0
2015-06-01 10:45:00,76.46,76.5,76.37,76.5,50639.0,59.0061,59.037,58.9367,59.037,50639.0
2015-06-01 10:50:00,76.5,76.64,76.49,76.59,63668.0,59.037,59.145,59.0293,59.1065,63668.0
2015-06-01 10:55:00,76.58,76.77,76.58,76.77,60475.0,59.0987,59.2454,59.0987,59.2454,60475.0
2015-06-01 11:00:00,76.77,76.92,76.77,76.92,129971.0,59.2454,59.3611,59.2454,59.3611,129971.0
2015-06-01 11:05:00,76.93,77.01,76.93,76.97,37767.0,59.3688,59.4306,59.3688,59.3997,37767.0
2015-06-01 11:10:00,76.98,77.02,76.93,76.94,30970.0,59.4074,59.4383,59.3688,59.3766,30970.0
2015-06-01 11:15:00,76.94,77.04,76.91,76.99,25926.0,59.3766,59.4537,59.3534,59.4152,25926.0
2015-06-01 11:20:00,77.0,77.09,76.98,77.09,31018.0,59.4229,59.4923,59.4074,59.4923,31018.0
2015-06-01 11:25:00,77.09,77.14,76.97,77.01,47113.0,59.4923,59.5309,59.3997,59.4306,47113.0
2015-06-01 11:30:00,77.0,77.05,76.99,77.04,28092.0,59.4229,59.4615,59.4152,59.4537,28092.0
2015-06-01 11:35:00,77.03,77.04,76.96,77.0,31877.0,59.446,59.4537,59.392,59.4229,31877.0
2015-06-01 11:40:00,76.98,77.07,76.96,77.05,28520.0,59.4074,59.4769,59.392,59.4615,28520.0
2015-06-01 11:45:00,77.05,77.07,77.03,77.05,24398.0,59.4615,59.4769,59.446,59.4615,24398.0
2015-06-01 11:50:00,77.06,77.07,76.99,77.06,30789.0,59.4692,59.4769,59.4152,59.4692,30789.0
2015-06-01 11:55:00,77.07,77.12,77.04,77.09,32631.0,59.4769,59.5155,59.4537,59.4923,32631.0
2015-06-01 12:00:00,77.1,77.32,77.1,77.32,49538.0,59.5,59.6698,59.5,59.6698,49538.0
2015-06-01 12:05:00,77.32,77.32,77.24,77.29,51379.0,59.6698,59.6698,59.6081,59.6467,51379.0
2015-06-01 12:10:00,77.29,77.29,77.16,77.16,41158.0,59.6467,59.6467,59.5463,59.5463,41158.0
2015-06-01 12:15:00,77.16,77.39,77.16,77.36,42691.0,59.5463,59.7238,59.5463,59.7007,42691.0
2015-06-01 12:20:00,77.37,77.44,77.34,77.42,27094.0,59.7084,59.7624,59.6853,59.747,27094.0
2015-06-01 12:25:00,77.42,77.51,77.41,77.51,36970.0,59.747,59.8164,59.7393,59.8164,36970.0
2015-06-01 12:30:00,77.51,77.53,77.45,77.45,41107.0,59.8164,59.8319,59.7701,59.7701,41107.0
2015-06-01 12:35:00,77.47,77.52,77.45,77.5,27824.0,59.7856,59.8242,59.7701,59.8087,27824.0
2015-06-01 12:40:00,77.49,77.5,77.45,77.47,18641.0,59.801,59.8087,59.7701,59.7856,18641.0
2015-06-01 12:45:00,77.47,77.51,77.45,77.48,33671.0,59.7856,59.8164,59.7701,59.7933,33671.0
2015-06-01 12:50:00,77.48,77.48,77.44,77.48,22621.0,59.7933,59.7933,59.7624,59.7933,22621.0
2015-06-01 12:55:00,77.48,77.62,77.46,77.62,57719.0,59.7933,59.9013,59.7779,59.9013,57719.0
2015-06-01 13:00:00,77.62,77.66,77.54,77.57,52139.0,59.9013,59.9322,59.8396,59.8628,52139.0
2015-06-01 13:05:00,77.57,77.58,77.54,77.58,35952.0,59.8628,59.8705,59.8396,59.8705,35952.0
2015-06-01 13:10:00,77.58,77.61,77.55,77.55,35553.0,59.8705,59.8936,59.8473,59.8473,35553.0
2015-06-01 13:15:00,77.56,77.58,77.52,77.53,22787.0,59.855,59.8705,59.8242,59.8319,22787.0
2015-06-01 13:20:00,77.53,77.54,77.48,77.53,37217.0,59.8319,59.8396,59.7933,59.8319,37217.0
2015-06-01 13:25:00,77.53,77.55,77.48,77.52,31595.0,59.8319,59.8473,59.7933,59.8242,31595.0
2015-06-01 13:30:00,77.52,77.53,77.39,77.39,75761.0,59.8242,59.8319,59.7238,59.7238,75761.0
2015-06-01 13:35:00,77.38,77.38,77.34,77.34,46007.0,59.7161,59.7161,59.6853,59.6853,46007.0
2015-06-01 13:40:00,77.35,77.35,77.24,77.29,63311.0,59.693,59.693,59.6081,59.6467,63311.0
2015-06-01 13:45:00,77.3,77.36,77.27,77.31,77447.0,59.6544,59.7007,59.6312,59.6621,77447.0
2015-06-01 13:50:00,77.31,77.35,77.28,77.32,49200.0,59.6621,59.693,59.639,59.6698,49200.0
2015-06-01 13:55:00,77.32,77.34,77.3,77.3,44087.0,59.6698,59.6853,59.6544,59.6544,44087.0
2015-06-01 14:00:00,77.31,77.34,77.3,77.31,55713.0,59.6621,59.6853,59.6544,59.6621,55713.0
2015-06-01 14:05:00,77.31,77.33,77.27,77.27,61919.0,59.6621,59.6775,59.6312,59.6312,61919.0
2015-06-01 14:10:00,77.27,77.31,77.26,77.27,33066.0,59.6312,59.6621,59.6235,59.6312,33066.0
2015-06-01 14:15:00,77.28,77.37,77.27,77.35,50992.0,59.639,59.7084,59.6312,59.693,50992.0
2015-06-01 14:20:00,77.35,77.43,77.32,77.37,53032.0,59.693,59.7547,59.6698,59.7084,53032.0
2015-06-01 14:25:00,77.37,77.38,77.3,77.3,46266.0,59.7084,59.7161,59.6544,59.6544,46266.0
2015-06-01 14:30:00,77.3,77.37,77.21,77.22,150249.0,59.6544,59.7084,59.5849,59.5926,150249.0
2015-06-01 14:35:00,77.21,77.22,77.16,77.16,83836.0,59.5849,59.5926,59.5463,59.5463,83836.0
2015-06-01 14:40:00,77.16,77.21,77.12,77.14,51544.0,59.5463,59.5849,59.5155,59.5309,51544.0
2015-06-01 14:45:00,77.15,77.21,77.13,77.15,72067.0,59.5386,59.5849,59.5232,59.5386,72067.0
2015-06-01 14:50:00,77.15,77.15,77.07,77.14,45548.0,59.5386,59.5386,59.4769,59.5309,45548.0
2015-06-01 14:55:00,77.14,77.16,77.09,77.1,42794.0,59.5309,59.5463,59.4923,59.5,42794.0
2015-06-01 15:00:00,77.09,77.15,77.09,77.11,99376.0,59.4923,59.5386,59.4923,59.5078,99376.0
2015-06-01 15:05:00,77.1,77.19,77.1,77.17,47770.0,59.5,59.5695,59.5,59.5541,47770.0
2015-06-01 15:10:00,77.17,77.21,77.15,77.19,37085.0,59.5541,59.5849,59.5386,59.5695,37085.0
2015-06-01 15:15:00,77.19,77.21,77.15,77.18,59672.0,59.5695,59.5849,59.5386,59.5618,59672.0
2015-06-01 15:20:00,77.17,77.18,77.12,77.15,54654.0,59.5541,59.5618,59.5155,59.5386,54654.0
2015-06-01 15:25:00,77.15,77.15,77.1,77.1,73073.0,59.5386,59.5386,59.5,59.5,73073.0
2015-06-01 15:30:00,77.1,77.1,76.96,76.98,92417.0,59.5,59.5,59.392,59.4074,92417.0
2015-06-01 15:35:00,76.99,77.01,76.87,76.89,169195.0,59.4152,59.4306,59.3225,59.338,169195.0
2015-06-01 15:40:00,76.88,76.88,76.79,76.81,168707.0,59.3303,59.3303,59.2608,59.2762,168707.0
2015-06-01 15:45:00,76.81,76.83,76.7,76.73,223546.0,59.2762,59.2917,59.1914,59.2145,223546.0
2015-06-01 15:50:00,76.72,76.8,76.67,76.72,224909.0,59.2068,59.2685,59.1682,59.2068,224909.0
2015-06-01 15:55:00,76.72,76.76,76.69,76.71,241749.0,59.2068,59.2377,59.1836,59.1991,241749.0
2015-06-02 09:30:00,76.48,76.67,76.01,76.55,336806.0,59.0216,59.1682,58.6589,59.0756,336806.0
2015-06-02 09:35:00,76.56,76.76,76.38,76.53,254931.0,59.0833,59.2377,58.9444,59.0602,254931.0
2015-06-02 09:40:00,76.53,77.07,76.49,77.07,250652.0,59.0602,59.4769,59.0293,59.4769,250652.0
2015-06-02 09:45:00,77.02,77.44,76.92,77.22,191899.0,59.4383,59.7624,59.3611,59.5926,191899.0
2015-06-02 09:50:00,77.22,77.24,76.85,76.99,147537.0,59.5926,59.6081,59.3071,59.4152,147537.0
2015-06-02 09:55:00,76.99,77.16,76.91,76.94,149413.0,59.4152,59.5463,59.3534,59.3766,149413.0
2015-06-02 10:00:00,76.94,76.95,76.65,76.83,102337.0,59.3766,59.3843,59.1528,59.2917,102337.0
2015-06-02 10:05:00,76.83,76.92,76.69,76.83,77518.0,59.2917,59.3611,59.1836,59.2917,77518.0
2015-06-02 10:10:00,76.83,77.0,76.81,76.99,137409.0,59.2917,59.4229,59.2762,59.4152,137409.0
2015-06-02 10:15:00,76.98,77.02,76.76,76.81,79252.0,59.4074,59.4383,59.2377,59.2762,79252.0
2015-06-02 10:20:00,76.8,76.88,76.73,76.83,42894.0,59.2685,59.3303,59.2145,59.2917,42894.0
2015-06-02 10:25:00,76.83,76.86,76.78,76.8,117185.0,59.2917,59.3148,59.2531,59.2685,117185.0
2015-06-02 10:30:00,76.81,76.9,76.74,76.76,165107.0,59.2762,59.3457,59.2222,59.2377,165107.0
2015-06-02 10:35:00,76.75,76.88,76.75,76.87,93161.0,59.2299,59.3303,59.2299,59.3225,93161.0
2015-06-02 10:40:00,76.87,76.91,76.81,76.9,71592.0,59.3225,59.3534,59.2762,59.3457,71592.0
2015-06-02 10:45:00,76.91,76.94,76.78,76.87,57824.0,59.3534,59.3766,59.2531,59.3225,57824.0
2015-06-02 10:50:00,76.87,76.88,76.82,76.84,82776.0,59.3225,59.3303,59.284,59.2994,82776.0
2015-06-02 10:55:00,76.84,76.89,76.81,76.83,97740.0,59.2994,59.338,59.2762,59.2917,97740.0
2015-06-02 11:00:00,76.82,76.86,76.77,76.78,65373.0,59.284,59.3148,59.2454,59.2531,65373.0
2015-06-02 11:05:00,76.78,76.88,76.74,76.85,44348.0,59.2531,59.3303,59.2222,59.3071,44348.0
2015-06-02 11:10:00,76.85,76.9,76.78,76.88,37473.0,59.3071,59.3457,59.2531,59.3303,37473.0
2015-06-02 11:15:00,76.87,76.9,76.74,76.75,42352.0,59.3225,59.3457,59.2222,59.2299,42352.0
2015-06-02 11:20:00,76.76,76.79,76.75,76.78,52794.0,59.2377,59.2608,59.2299,59.2531,52794.0
2015-06-02 11:25:00,76.77,76.77,76.56,76.58,75683.0,59.2454,59.2454,59.0833,59.0987,75683.0
2015-06-02 11:30:00,76.57,76.64,76.53,76.57,47658.0,59.091,59.145,59.0602,59.091,47658.0
2015-06-02 11:35:00,76.56,76.62,76.54,76.61,61651.0,59.0833,59.1296,59.0679,59.1219,61651.0
2015-06-02 11:40:00,76.61,76.62,76.55,76.56,60924.0,59.1219,59.1296,59.0756,59.0833,60924.0
2015-06-02 11:45:00,76.56,76.62,76.55,76.56,37008.0,59.0833,59.1296,59.0756,59.0833,37008.0
2015-06-02 11:50:00,76.56,76.69,76.55,76.68,208491.0,59.0833,59.1836,59.0756,59.1759,208491.0
2015-06-02 11:55:00,76.67,76.73,76.64,76.68,33484.0,59.1682,59.2145,59.145,59.1759,33484.0
2015-06-02 12:00:00,76.68,76.79,76.64,76.79,54557.0,59.1759,59.2608,59.145,59.2608,54557.0
2015-06-02 12:05:00,76.8,76.87,76.76,76.86,45079.0,59.2685,59.3225,59.2377,59.3148,45079.0
2015-06-02 12:10:00,76.86,76.87,76.71,76.71,33098.0,59.3148,59.3225,59.1991,59.1991,33098.0
2015-06-02 12:15:00,76.72,76.78,76.68,76.75,29834.0,59.2068,59.2531,59.1759,59.2299,29834.0
2015-06-02 12:20:00,76.75,76.88,76.75,76.87,44858.0,59.2299,59.3303,59.2299,59.3225,44858.0
2015-06-02 12:25:00,76.87,76.9,76.82,76.86,25447.0,59.3225,59.3457,59.284,59.3148,25447.0
2015-06-02 12:30:00,76.85,76.89,76.73,76.73,38642.0,59.3071,59.338,59.2145,59.2145,38642.0
2015-06-02 12:35:00,76.75,76.75,76.7,76.72,29657.0,59.2299,59.2299,59.1914,59.2068,29657.0
2015-06-02 12:40:00,76.72,76.76,76.7,76.72,35616.0,59.2068,59.2377,59.1914,59.2068,35616.0
2015-06-02 12:45:00,76.72,76.81,76.72,76.79,41045.0,59.2068,59.2762,59.2068,59.2608,41045.0
2015-06-02 12:50:00,76.79,76.86,76.76,76.84,27153.0,59.2608,59.3148,59.2377,59.2994,27153.0
2015-06-02 12:55:00,76.85,76.9,76.83,76.9,43938.0,59.3071,59.3457,59.2917,59.3457,43938.0
2015-06-02 13:00:00,76.89,76.98,76.88,76.94,68789.0,59.338,59.4074,59.3303,59.3766,68789.0
2015-06-02 13:05:00,76.94,76.94,76.82,76.83,53770.0,59.3766,59.3766,59.284,59.2917,53770.0
2015-06-02 13:10:00,76.83,76.87,76.8,76.81,51359.0,59.2917,59.3225,59.2685,59.2762,51359.0
2015-06-02 13:15:00,76.81,76.87,76.8,76.85,37962.0,59.2762,59.3225,59.2685,59.3071,37962.0
2015-06-02 13:20:00,76.84,76.89,76.8,76.82,34418.0,59.2994,59.338,59.2685,59.284,34418.0
2015-06-02 13:25:00,76.81,76.84,76.77,76.8,37303.0,59.2762,59.2994,59.2454,59.2685,37303.0
2015-06-02 13:30:00,76.81,76.87,76.81,76.84,43549.0,59.2762,59.3225,59.2762,59.2994,43549.0
2015-06-02 13:35:00,76.85,76.93,76.85,76.9,42453.0,59.3071,59.3688,59.3071,59.3457,42453.0
2015-06-02 13:40:00,76.9,76.92,76.89,76.92,33877.0,59.3457,59.3611,59.338,59.3611,33877.0
2015-06-02 13:45:00,76.91,76.96,76.9,76.95,32409.0,59.3534,59.392,59.3457,59.3843,32409.0
2015-06-02 13:50:00,76.95,77.03,76.94,77.01,81720.0,59.3843,59.446,59.3766,59.4306,81720.0
2015-06-02 13:55:00,77.01,77.01,76.96,76.97,57126.0,59.4306,59.4306,59.392,59.3997,57126.0
2015-06-02 14:00:00,76.97,76.98,76.93,76.95,55035.0,59.3997,59.4074,59.3688,59.3843,55035.0
2015-06-02 14:05:00,76.95,76.95,76.82,76.82,100875.0,59.3843,59.3843,59.284,59.284,100875.0
2015-06-02 14:10:00,76.82,76.82,76.71,76.79,75525.0,59.284,59.284,59.1991,59.2608,75525.0
2015-06-02 14:15:00,76.8,76.82,76.77,76.81,81302.0,59.2685,59.284,59.2454,59.2762,81302.0
2015-06-02 14:20:00,76.81,76.86,76.8,76.86,34445.0,59.2762,59.3148,59.2685,59.3148,34445.0
2015-06-02 14:25:00,76.85,76.85,76.81,76.82,32639.0,59.3071,59.3071,59.2762,59.284,32639.0
2015-06-02 14:30:00,76.82,76.84,76.79,76.81,63325.0,59.284,59.2994,59.2608,59.2762,63325.0
2015-06-02 14:35:00,76.81,76.83,76.79,76.81,74781.0,59.2762,59.2917,59.2608,59.2762,74781.0
2015-06-02 14:40:00,76.81,76.84,76.79,76.82,144822.0,59.2762,59.2994,59.2608,59.284,144822.0
2015-06-02 14:45:00,76.82,76.86,76.8,76.85,84741.0,59.284,59.3148,59.2685,59.3071,84741.0
2015-06-02 14:50:00,76.85,76.86,76.76,76.8,94789.0,59.3071,59.3148,59.2377,59.2685,94789.0
2015-06-02 14:55:00,76.8,76.83,76.77,76.83,67104.0,59.2685,59.2917,59.2454,59.2917,67104.0
2015-06-02 15:00:00,76.82,76.84,76.79,76.83,80949.0,59.284,59.2994,59.2608,59.2917,80949.0
2015-06-02 15:05:00,76.83,76.86,76.81,76.83,127575.0,59.2917,59.3148,59.2762,59.2917,127575.0
2015-06-02 15:10:00,76.83,76.87,76.8,76.84,107636.0,59.2917,59.3225,59.2685,59.2994,107636.0
2015-06-02 15:15:00,76.84,76.87,76.79,76.81,142079.0,59.2994,59.3225,59.2608,59.2762,142079.0
2015-06-02 15:20:00,76.81,76.85,76.8,76.82,85065.0,59.2762,59.3071,59.2685,59.284,85065.0
2015-06-02 15:25:00,76.83,76.85,76.77,76.85,90275.0,59.2917,59.3071,59.2454,59.3071,90275.0
2015-06-02 15:30:00,76.85,76.88,76.84,76.86,96718.0,59.3071,59.3303,59.2994,59.3148,96718.0
2015-06-02 15:35:00,76.86,76.88,76.84,76.86,103353.0,59.3148,59.3303,59.2994,59.3148,103353.0
2015-06-02 15:40:00,76.86,76.9,76.79,76.81,83195.0,59.3148,59.3457,59.2608,59.2762,83195.0
2015-06-02 15:45:00,76.8,76.9,76.79,76.87,126454.0,59.2685,59.3457,59.2608,59.3225,126454.0
2015-06-02 15:50:00,76.87,76.92,76.87,76.88,194338.0,59.3225,59.3611,59.3225,59.3303,194338.0
2015-06-02 15:55:00,76.88,76.92,76.84,76.87,338290.0,59.3303,59.3611,59.2994,59.3225,338290.0
2015-06-03 09:30:00,77.06,77.28,76.58,76.62,235311.0,59.4692,59.639,59.0987,59.1296,235311.0
2015-06-03 09:35:00,76.62,76.89,76.45,76.7,169480.0,59.1296,59.338,58.9984,59.1914,169480.0
2015-06-03 09:40:00,76.71,76.9,76.67,76.74,103280.0,59.1991,59.3457,59.1682,59.2222,103280.0
2015-06-03 09:45:00,76.74,76.75,76.45,76.47,92443.0,59.2222,59.2299,58.9984,59.0139,92443.0
2015-06-03 09:50:00,76.48,76.53,76.37,76.48,131677.0,59.0216,59.0602,58.9367,59.0216,131677.0
2015-06-03 09:55:00,76.49,76.64,76.46,76.53,97138.0,59.0293,59.145,59.0061,59.0602,97138.0
2015-06-03 10:00:00,76.51,76.64,76.47,76.57,151788.0,59.0447,59.145,59.0139,59.091,151788.0
2015-06-03 10:05:00,76.58,76.59,76.46,76.55,145495.0,59.0987,59.1065,59.0061,59.0756,145495.0
2015-06-03 10:10:00,76.56,76.74,76.55,76.7,70851.0,59.0833,59.2222,59.0756,59.1914,70851.0
2015-06-03 10:15:00,76.72,76.78,76.65,76.76,93632.0,59.2068,59.2531,59.1528,59.2377,93632.0
2015-06-03 10:20:00,76.75,76.78,76.64,76.77,161793.0,59.2299,59.2531,59.145,59.2454,161793.0
2015-06-03 10:25:00,76.75,76.79,76.66,76.71,89892.0,59.2299,59.2608,59.1605,59.1991,89892.0
2015-06-03 10:30:00,76.72,76.72,76.61,76.7,87636.0,59.2068,59.2068,59.1219,59.1914,87636.0
2015-06-03 10:35:00,76.7,76.77,76.7,76.76,81533.0,59.1914,59.2454,59.1914,59.2377,81533.0
2015-06-03 10:40:00,76.77,76.88,76.68,76.87,94663.0,59.2454,59.3303,59.1759,59.3225,94663.0
2015-06-03 10:45:00,76.87,76.89,76.85,76.87,116602.0,59.3225,59.338,59.3071,59.3225,116602.0
2015-06-03 10:50:00,76.88,76.93,76.87,76.9,40618.0,59.3303,59.3688,59.3225,59.3457,40618.0
2015-06-03 10:55:00,76.9,76.93,76.89,76.91,56120.0,59.3457,59.3688,59.338,59.3534,56120.0
2015-06-03 11:00:00,76.91,76.93,76.89,76.91,68675.0,59.3534,59.3688,59.338,59.3534,68675.0
2015-06-03 11:05:00,76.91,76.92,76.86,76.89,62026.0,59.3534,59.3611,59.3148,59.338,62026.0
2015-06-03 11:10:00,76.88,76.93,76.87,76.91,68413.0,59.3303,59.3688,59.3225,59.3534,68413.0
2015-06-03 11:15:00,76.91,76.92,76.89,76.92,48916.0,59.3534,59.3611,59.338,59.3611,48916.0
2015-06-03 11:20:00,76.92,76.92,76.85,76.86,85912.0,59.3611,59.3611,59.3071,59.3148,85912.0
2015-06-03 11:25:00,76.87,76.87,76.77,76.8,82964.0,59.3225,59.3225,59.2454,59.2685,82964.0
2015-06-03 11:30:00,76.81,76.84,76.78,76.81,45494.0,59.2762,59.2994,59.2531,59.2762,45494.0
2015-06-03 11:35:00,76.81,76.82,76.77,76.77,75984.0,59.2762,59.284,59.2454,59.2454,75984.0
2015-06-03 11:40:00,76.78,76.8,76.67,76.77,86524.0,59.2531,59.2685,59.1682,59.2454,86524.0
2015-06-03 11:45:00,76.78,76.78,76.69,76.73,60924.0,59.2531,59.2531,59.1836,59.2145,60924.0
2015-06-03 11:50:00,76.74,76.74,76.68,76.73,53532.0,59.2222,59.2222,59.1759,59.2145,53532.0
2015-06-03 11:55:00,76.72,76.81,76.71,76.81,62133.0,59.2068,59.2762,59.1991,59.2762,62133.0
2015-06-03 12:00:00,76.8,76.81,76.75,76.78,62241.0,59.2685,59.2762,59.2299,59.2531,62241.0
2015-06-03 12:05:00,76.78,76.78,76.68,76.74,49279.0,59.2531,59.2531,59.1759,59.2222,49279.0
2015-06-03 12:10:00,76.73,76.79,76.73,76.74,41606.0,59.2145,59.2608,59.2145,59.2222,41606.0
2015-06-03 12:15:00,76.73,76.76,76.68,76.68,40815.0,59.2145,59.2377,59.1759,59.1759,40815.0
2015-06-03 12:20:00,76.68,76.69,76.62,76.65,31543.0,59.1759,59.1836,59.1296,59.1528,31543.0
2015-06-03 12:25:00,76.64,76.7,76.61,76.7,47306.0,59.145,59.1914,59.1219,59.1914,47306.0
2015-06-03 12:30:00,76.69,76.73,76.64,76.64,60107.0,59.1836,59.2145,59.145,59.145,60107.0
2015-06-03 12:35:00,76.64,76.7,76.64,76.67,39070.0,59.145,59.1914,59.145,59.1682,39070.0
2015-06-03 12:40:00,76.67,76.68,76.59,76.6,40451.0,59.1682,59.1759,59.1065,59.1142,40451.0
2015-06-03 12:45:00,76.6,76.62,76.58,76.62,46759.0,59.1142,59.1296,59.0987,59.1296,46759.0
2015-06-03 12:50:00,76.61,76.66,76.59,76.66,36623.0,59.1219,59.1605,59.1065,59.1605,36623.0
2015-06-03 12:55:00,76.65,76.78,76.64,76.77,79979.0,59.1528,59.2531,59.145,59.2454,79979.0
2015-06-03 13:00:00,76.77,76.79,76.72,76.72,60557.0,59.2454,59.2608,59.2068,59.2068,60557.0
2015-06-03 13:05:00,76.72,76.77,76.71,76.73,51694.0,59.2068,59.2454,59.1991,59.2145,51694.0
2015-06-03 13:10:00,76.73,76.77,76.73,76.77,34742.0,59.2145,59.2454,59.2145,59.2454,34742.0
2015-06-03 13:15:00,76.77,76.82,76.76,76.82,56547.0,59.2454,59.284,59.2377,59.284,56547.0
2015-06-03 13:20:00,76.83,76.83,76.79,76.8,61289.0,59.2917,59.2917,59.2608,59.2685,61289.0
2015-06-03 13:25:00,76.81,76.84,76.8,76.84,35623.0,59.2762,59.2994,59.2685,59.2994,35623.0
2015-06-03 13:30:00,76.83,76.84,76.79,76.81,77487.0,59.2917,59.2994,59.2608,59.2762,77487.0
2015-06-03 13:35:00,76.81,76.82,76.79,76.82,68541.0,59.2762,59.284,59.2608,59.284,68541.0
2015-06-03 13:40:00,76.81,76.85,76.8,76.82,40406.0,59.2762,59.3071,59.2685,59.284,40406.0
2015-06-03 13:45:00,76.82,76.83,76.78,76.81,45502.0,59.284,59.2917,59.2531,59.2762,45502.0
2015-06-03 13:50:00,76.81,76.83,76.8,76.82,30910.0,59.2762,59.2917,59.2685,59.284,30910.0
2015-06-03 13:55:00,76.82,76.83,76.79,76.82,36903.0,59.284,59.2917,59.2608,59.284,36903.0
2015-06-03 14:00:00,76.83,76.85,76.82,76.83,62463.0,59.2917,59.3071,59.284,59.2917,62463.0
2015-06-03 14:05:00,76.83,76.86,76.82,76.83,41647.0,59.2917,59.3148,59.284,59.2917,41647.0
2015-06-03 14:10:00,76.83,76.85,76.82,76.84,35152.0,59.2917,59.3071,59.284,59.2994,35152.0
2015-06-03 14:15:00,76.84,76.87,76.83,76.85,42514.0,59.2994,59.3225,59.2917,59.3071,42514.0
2015-06-03 14:20:00,76.86,76.9,76.84,76.9,60569.0,59.3148,59.3457,59.2994,59.3457,60569.0
2015-06-03 14:25:00,76.89,76.9,76.86,76.88,36121.0,59.338,59.3457,59.3148,59.3303,36121.0
2015-06-03 14:30:00,76.88,76.9,76.84,76.86,57678.0,59.3303,59.3457,59.2994,59.3148,57678.0
2015-06-03 14:35:00,76.87,76.88,76.83,76.83,41329.0,59.3225,59.3303,59.2917,59.2917,41329.0
2015-06-03 14:40:00,76.83,76.87,76.82,76.82,48667.0,59.2917,59.3225,59.284,59.284,48667.0
2015-06-03 14:45:00,76.82,76.87,76.81,76.87,85589.0,59.284,59.3225,59.2762,59.3225,85589.0
2015-06-03 14:50:00,76.87,76.91,76.86,76.9,46754.0,59.3225,59.3534,59.3148,59.3457,46754.0
2015-06-03 14:55:00,76.89,76.91,76.87,76.89,66350.0,59.338,59.3534,59.3225,59.338,66350.0
2015-06-03 15:00:00,76.9,76.91,76.84,76.86,71284.0,59.3457,59.3534,59.2994,59.3148,71284.0
2015-06-03 15:05:00,76.87,76.87,76.83,76.87,60625.0,59.3225,59.3225,59.2917,59.3225,60625.0
2015-06-03 15:10:00,76.86,76.89,76.85,76.88,46021.0,59.3148,59.338,59.3071,59.3303,46021.0
2015-06-03 15:15:00,76.88,76.88,76.79,76.82,126157.0,59.3303,59.3303,59.2608,59.284,126157.0
2015-06-03 15:20:00,76.82,76.83,76.76,76.81,79777.0,59.284,59.2917,59.2377,59.2762,79777.0
2015-06-03 15:25:00,76.81,76.86,76.8,76.81,69890.0,59.2762,59.3148,59.2685,59.2762,69890.0
2015-06-03 15:30:00,76.81,76.83,76.76,76.8,70999.0,59.2762,59.2917,59.2377,59.2685,70999.0
2015-06-03 15:35:00,76.81,76.88,76.8,76.87,92881.0,59.2762,59.3303,59.2685,59.3225,92881.0
2015-06-03 15:40:00,76.87,76.93,76.86,76.88,136963.0,59.3225,59.3688,59.3148,59.3303,136963.0
2015-06-03 15:45:00,76.88,76.9,76.79,76.84,154823.0,59.3303,59.3457,59.2608,59.2994,154823.0
2015-06-03 15:50:00,76.84,76.88,76.82,76.83,115042.0,59.2994,59.3303,59.284,59.2917,115042.0
2015-06-03 15:55:00,76.84,76.86,76.81,76.86,172751.0,59.2994,59.3148,59.2762,59.3148,172751.0
2015-06-04 09:30:00,76.36,76.83,76.32,76.64,183990.0,58.929,59.2917,58.8981,59.145,183990.0
2015-06-04 09:35:00,76.63,76.63,76.46,76.57,176556.0,59.1373,59.1373,59.0061,59.091,176556.0
2015-06-04 09:40:00,76.59,76.77,76.58,76.59,73654.0,59.1065,59.2454,59.0987,59.1065,73654.0
2015-06-04 09:45:00,76.58,76.6,76.46,76.5,130473.0,59.0987,59.1142,59.0061,59.037,130473.0
2015-06-04 09:50:00,76.5,76.56,76.36,76.53,122880.0,59.037,59.0833,58.929,59.0602,122880.0
2015-06-04 09:55:00,76.53,76.63,76.52,76.56,58175.0,59.0602,59.1373,59.0524,59.0833,58175.0
2015-06-04 10:00:00,76.55,76.56,76.48,76.53,57640.0,59.0756,59.0833,59.0216,59.0602,57640.0
2015-06-04 10:05:00,76.53,76.71,76.53,76.7,53079.0,59.0602,59.1991,59.0602,59.1914,53079.0
2015-06-04 10:10:00,76.7,76.71,76.59,76.59,70990.0,59.1914,59.1991,59.1065,59.1065,70990.0
2015-06-04 10:15:00,76.59,76.6,76.47,76.5,248028.0,59.1065,59.1142,59.0139,59.037,248028.0
2015-06-04 10:20:00,76.5,76.52,76.49,76.5,60020.0,59.037,59.0524,59.0293,59.037,60020.0
2015-06-04 10:25:00,76.5,76.5,76.35,76.41,66141.0,59.037,59.037,58.9212,58.9676,66141.0
2015-06-04 10:30:00,76.4,76.41,76.14,76.17,72798.0,58.9598,58.9676,58.7592,58.7823,72798.0
2015-06-04 10:35:00,76.17,76.2,76.09,76.18,78537.0,58.7823,58.8055,58.7206,58.7901,78537.0
2015-06-04 10:40:00,76.18,76.22,76.13,76.14,62788.0,58.7901,58.8209,58.7515,58.7592,62788.0
2015-06-04 10:45:00,76.14,76.15,76.01,76.11,94138.0,58.7592,58.7669,58.6589,58.736,94138.0
2015-06-04 10:50:00,76.11,76.14,76.03,76.1,90744.0,58.736,58.7592,58.6743,58.7283,90744.0
2015-06-04 10:55:00,76.1,76.14,76.07,76.1,59894.0,58.7283,58.7592,58.7052,58.7283,59894.0
2015-06-04 11:00:00,76.08,76.11,76.01,76.03,40206.0,58.7129,58.736,58.6589,58.6743,40206.0
2015-06-04 11:05:00,76.03,76.03,75.92,75.97,78115.0,58.6743,58.6743,58.5894,58.628,78115.0
2015-06-04 11:10:00,75.96,76.13,75.9,76.1,48628.0,58.6203,58.7515,58.574,58.7283,48628.0
2015-06-04 11:15:00,76.1,76.1,75.94,76.02,39002.0,58.7283,58.7283,58.6048,58.6666,39002.0
2015-06-04 11:20:00,76.02,76.11,75.99,76.09,59586.0,58.6666,58.736,58.6434,58.7206,59586.0
2015-06-04 11:25:00,76.09,76.11,75.93,75.94,59729.0,58.7206,58.736,58.5971,58.6048,59729.0
2015-06-04 11:30:00,75.94,75.99,75.88,75.96,62819.0,58.6048,58.6434,58.5585,58.6203,62819.0
2015-06-04 11:35:00,75.95,76.06,75.94,75.98,90838.0,58.6126,58.6974,58.6048,58.6357,90838.0
2015-06-04 11:40:00,75.99,76.06,75.98,75.99,38123.0,58.6434,58.6974,58.6357,58.6434,38123.0
2015-06-04 11:45:00,75.99,76.02,75.95,76.0,58269.0,58.6434,58.6666,58.6126,58.6511,58269.0
2015-06-04 11:50:00,76.01,76.08,75.95,76.03,55154.0,58.6589,58.7129,58.6126,58.6743,55154.0
2015-06-04 11:55:00,76.02,76.09,75.97,76.07,74879.0,58.6666,58.7206,58.628,58.7052,74879.0
2015-06-04 12:00:00,76.05,76.08,75.98,76.01,31531.0,58.6897,58.7129,58.6357,58.6589,31531.0
2015-06-04 12:05:00,76.0,76.11,75.99,76.09,33585.0,58.6511,58.736,58.6434,58.7206,33585.0
2015-06-04 12:10:00,76.08,76.1,76.03,76.06,49852.0,58.7129,58.7283,58.6743,58.6974,49852.0
2015-06-04 12:15:00,76.05,76.1,76.04,76.07,39079.0,58.6897,58.7283,58.682,58.7052,39079.0
2015-06-04 12:20:00,76.06,76.06,76.01,76.01,32292.0,58.6974,58.6974,58.6589,58.6589,32292.0
2015-06-04 12:25:00,76.02,76.06,76.01,76.05,27988.0,58.6666,58.6974,58.6589,58.6897,27988.0
2015-06-04 12:30:00,76.05,76.07,75.99,76.02,74569.0,58.6897,58.7052,58.6434,58.6666,74569.0
2015-06-04 12:35:00,76.02,76.03,75.91,75.97,36713.0,58.6666,58.6743,58.5817,58.628,36713.0
2015-06-04 12:40:00,75.97,76.0,75.91,75.96,83571.0,58.628,58.6511,58.5817,58.6203,83571.0
2015-06-04 12:45:00,75.96,76.04,75.96,75.99,34561.0,58.6203,58.682,58.6203,58.6434,34561.0
2015-06-04 12:50:00,76.0,76.04,76.0,76.04,45978.0,58.6511,58.682,58.6511,58.682,45978.0
2015-06-04 12:55:00,76.04,76.05,75.94,75.95,55099.0,58.682,58.6897,58.6048,58.6126,55099.0
2015-06-04 13:00:00,75.95,75.99,75.9,75.98,69284.0,58.6126,58.6434,58.574,58.6357,69284.0
2015-06-04 13:05:00,75.98,76.03,75.87,75.9,114729.0,58.6357,58.6743,58.5508,58.574,114729.0
2015-06-04 13:10:00,75.9,75.99,75.9,75.93,58284.0,58.574,58.6434,58.574,58.5971,58284.0
2015-06-04 13:15:00,75.93,75.94,75.76,75.84,95221.0,58.5971,58.6048,58.4659,58.5277,95221.0
2015-06-04 13:20:00,75.84,75.86,75.73,75.86,67847.0,58.5277,58.5431,58.4428,58.5431,67847.0
2015-06-04 13:25:00,75.86,75.89,75.77,75.79,73574.0,58.5431,58.5663,58.4736,58.4891,73574.0
2015-06-04 13:30:00,75.8,75.8,75.67,75.7,61976.0,58.4968,58.4968,58.3965,58.4196,61976.0
2015-06-04 13:35:00,75.71,75.86,75.71,75.85,51511.0,58.4273,58.5431,58.4273,58.5354,51511.0
2015-06-04 13:40:00,75.86,75.86,75.77,75.83,37039.0,58.5431,58.5431,58.4736,58.5199,37039.0
2015-06-04 13:45:00,75.82,75.82,75.7,75.7,37601.0,58.5122,58.5122,58.4196,58.4196,37601.0
2015-06-04 13:50:00,75.7,75.83,75.7,75.76,56938.0,58.4196,58.5199,58.4196,58.4659,56938.0
2015-06-04 13:55:00,75.77,75.79,75.68,75.74,55892.0,58.4736,58.4891,58.4042,58.4505,55892.0
2015-06-04 14:00:00,75.74,75.78,75.64,75.7,201602.0,58.4505,58.4814,58.3733,58.4196,201602.0
2015-06-04 14:05:00,75.7,75.73,75.67,75.73,88934.0,58.4196,58.4428,58.3965,58.4428,88934.0
2015-06-04 14:10:00,75.73,75.82,75.64,75.81,98959.0,58.4428,58.5122,58.3733,58.5045,98959.0
2015-06-04 14:15:00,75.8,75.84,75.78,75.82,57256.0,58.4968,58.5277,58.4814,58.5122,57256.0
2015-06-04 14:20:00,75.82,75.92,75.82,75.89,52429.0,58.5122,58.5894,58.5122,58.5663,52429.0
2015-06-04 14:25:00,75.89,75.92,75.87,75.91,89970.0,58.5663,58.5894,58.5508,58.5817,89970.0
2015-06-04 14:30:00,75.9,75.94,75.86,75.92,100548.0,58.574,58.6048,58.5431,58.5894,100548.0
2015-06-04 14:35:00,75.92,75.92,75.76,75.76,106258.0,58.5894,58.5894,58.4659,58.4659,106258.0
2015-06-04 14:40:00,75.77,75.77,75.7,75.73,106416.0,58.4736,58.4736,58.4196,58.4428,106416.0
2015-06-04 14:45:00,75.73,75.79,75.73,75.77,70786.0,58.4428,58.4891,58.4428,58.4736,70786.0
2015-06-04 14:50:00,75.77,75.84,75.77,75.83,61387.0,58.4736,58.5277,58.4736,58.5199,61387.0
2015-06-04 14:55:00,75.83,75.92,75.81,75.87,72947.0,58.5199,58.5894,58.5045,58.5508,72947.0
2015-06-04 15:00:00,75.87,75.97,75.86,75.97,100671.0,58.5508,58.628,58.5431,58.628,100671.0
2015-06-04 15:05:00,75.97,75.98,75.89,75.92,77471.0,58.628,58.6357,58.5663,58.5894,77471.0
2015-06-04 15:10:00,75.92,75.95,75.9,75.92,104123.0,58.5894,58.6126,58.574,58.5894,104123.0
2015-06-04 15:15:00,75.93,75.94,75.87,75.91,213887.0,58.5971,58.6048,58.5508,58.5817,213887.0
2015-06-04 15:20:00,75.91,75.93,75.84,75.86,128315.0,58.5817,58.5971,58.5277,58.5431,128315.0
2015-06-04 15:25:00,75.86,75.9,75.79,75.81,224054.0,58.5431,58.574,58.4891,58.5045,224054.0
2015-06-04 15:30:00,75.81,75.81,75.75,75.78,109696.0,58.5045,58.5045,58.4582,58.4814,109696.0
2015-06-04 15:35:00,75.79,75.82,75.75,75.82,160654.0,58.4891,58.5122,58.4582,58.5122,160654.0
2015-06-04 15:40:00,75.81,75.87,75.81,75.86,122381.0,58.5045,58.5508,58.5045,58.5431,122381.0
2015-06-04 15:45:00,75.85,75.92,75.83,75.92,188183.0,58.5354,58.5894,58.5199,58.5894,188183.0
2015-06-04 15:50:00,75.91,75.97,75.91,75.97,287427.0,58.5817,58.628,58.5817,58.628,287427.0
2015-06-04 15:55:00,75.96,76.08,75.95,76.08,559640.0,58.6203,58.7129,58.6126,58.7129,559640.0
2015-06-05 09:30:00,75.78,75.99,75.6,75.65,117794.0,58.4814,58.6434,58.3425,58.381,117794.0
2015-06-05 09:35:00,75.66,75.72,75.5,75.54,82327.0,58.3888,58.4351,58.2653,58.2961,82327.0
2015-06-05 09:40:00,75.54,75.66,75.45,75.61,62354.0,58.2961,58.3888,58.2267,58.3502,62354.0
2015-06-05 09:45:00,75.62,75.74,75.53,75.58,125174.0,58.3579,58.4505,58.2884,58.327,125174.0
2015-06-05 09:50:00,75.57,75.77,75.56,75.76,122340.0,58.3193,58.4736,58.3116,58.4659,122340.0
2015-06-05 09:55:00,75.76,75.79,75.65,75.66,52479.0,58.4659,58.4891,58.381,58.3888,52479.0
2015-06-05 10:00:00,75.66,75.82,75.65,75.72,67266.0,58.3888,58.5122,58.381,58.4351,67266.0
2015-06-05 10:05:00,75.75,75.78,75.61,75.64,49747.0,58.4582,58.4814,58.3502,58.3733,49747.0
2015-06-05 10:10:00,75.61,75.74,75.58,75.68,52256.0,58.3502,58.4505,58.327,58.4042,52256.0
2015-06-05 10:15:00,75.7,75.76,75.7,75.74,37639.0,58.4196,58.4659,58.4196,58.4505,37639.0
2015-06-05 10:20:00,75.74,75.77,75.71,75.77,76799.0,58.4505,58.4736,58.4273,58.4736,76799.0
2015-06-05 10:25:00,75.77,75.88,75.76,75.82,51071.0,58.4736,58.5585,58.4659,58.5122,51071.0
2015-06-05 10:30:00,75.81,75.91,75.81,75.89,33427.0,58.5045,58.5817,58.5045,58.5663,33427.0
2015-06-05 10:35:00,75.9,75.94,75.86,75.89,40820.0,58.574,58.6048,58.5431,58.5663,40820.0
2015-06-05 10:40:00,75.9,75.94,75.78,75.8,46222.0,58.574,58.6048,58.4814,58.4968,46222.0
2015-06-05 10:45:00,75.8,75.81,75.71,75.74,40641.0,58.4968,58.5045,58.4273,58.4505,40641.0
2015-06-05 10:50:00,75.72,75.75,75.67,75.72,52849.0,58.4351,58.4582,58.3965,58.4351,52849.0
2015-06-05 10:55:00,75.72,75.79,75.69,75.74,41984.0,58.4351,58.4891,58.4119,58.4505,41984.0
2015-06-05 11:00:00,75.75,75.75,75.67,75.73,49716.0,58.4582,58.4582,58.3965,58.4428,49716.0
2015-06-05 11:05:00,75.74,75.74,75.66,75.66,44767.0,58.4505,58.4505,58.3888,58.3888,44767.0
2015-06-05 11:10:00,75.67,75.77,75.67,75.71,142192.0,58.3965,58.4736,58.3965,58.4273,142192.0
2015-06-05 11:15:00,75.71,75.76,75.66,75.73,26080.0,58.4273,58.4659,58.3888,58.4428,26080.0
2015-06-05 11:20:00,75.75,75.77,75.69,75.7,50101.0,58.4582,58.4736,58.4119,58.4196,50101.0
2015-06-05 11:25:00,75.69,75.73,75.66,75.66,51624.0,58.4119,58.4428,58.3888,58.3888,51624.0
2015-06-05 11:30:00,75.66,75.75,75.65,75.66,61097.0,58.3888,58.4582,58.381,58.3888,61097.0
2015-06-05 11:35:00,75.66,75.67,75.61,75.61,51256.0,58.3888,58.3965,58.3502,58.3502,51256.0
2015-06-05 11:40:00,75.61,75.66,75.58,75.62,34801.0,58.3502,58.3888,58.327,58.3579,34801.0
2015-06-05 11:45:00,75.61,75.65,75.54,75.55,111772.0,58.3502,58.381,58.2961,58.3039,111772.0
2015-06-05 11:50:00,75.55,75.58,75.51,75.54,114170.0,58.3039,58.327,58.273,58.2961,114170.0
2015-06-05 11:55:00,75.54,75.59,75.52,75.58,101730.0,58.2961,58.3347,58.2807,58.327,101730.0
2015-06-05 12:00:00,75.57,75.57,75.48,75.48,83958.0,58.3193,58.3193,58.2498,58.2498,83958.0
2015-06-05 12:05:00,75.48,75.5,75.43,75.5,62542.0,58.2498,58.2653,58.2113,58.2653,62542.0
2015-06-05 12:10:00,75.5,75.51,75.46,75.5,50913.0,58.2653,58.273,58.2344,58.2653,50913.0
2015-06-05 12:15:00,75.5,75.51,75.49,75.51,36722.0,58.2653,58.273,58.2576,58.273,36722.0
2015-06-05 12:20:00,75.5,75.52,75.43,75.46,30129.0,58.2653,58.2807,58.2113,58.2344,30129.0
2015-06-05 12:25:00,75.47,75.48,75.42,75.45,50715.0,58.2421,58.2498,58.2035,58.2267,50715.0
2015-06-05 12:30:00,75.45,75.48,75.38,75.48,40100.0,58.2267,58.2498,58.1727,58.2498,40100.0
2015-06-05 12:35:00,75.47,75.51,75.43,75.44,33212.0,58.2421,58.273,58.2113,58.219,33212.0
2015-06-05 12:40:00,75.44,75.53,75.36,75.49,43355.0,58.219,58.2884,58.1572,58.2576,43355.0
2015-06-05 12:45:00,75.49,75.53,75.48,75.5,24982.0,58.2576,58.2884,58.2498,58.2653,24982.0
2015-06-05 12:50:00,75.5,75.58,75.5,75.57,30998.0,58.2653,58.327,58.2653,58.3193,30998.0
2015-06-05 12:55:00,75.59,75.6,75.55,75.57,28622.0,58.3347,58.3425,58.3039,58.3193,28622.0
2015-06-05 13:00:00,75.57,75.59,75.53,75.58,28577.0,58.3193,58.3347,58.2884,58.327,28577.0
2015-06-05 13:05:00,75.58,75.61,75.53,75.55,26647.0,58.327,58.3502,58.2884,58.3039,26647.0
2015-06-05 13:10:00,75.55,75.57,75.53,75.56,28008.0,58.3039,58.3193,58.2884,58.3116,28008.0
2015-06-05 13:15:00,75.57,75.57,75.53,75.56,63321.0,58.3193,58.3193,58.2884,58.3116,63321.0
2015-06-05 13:20:00,75.56,75.56,75.54,75.54,63705.0,58.3116,58.3116,58.2961,58.2961,63705.0
2015-06-05 13:25:00,75.55,75.59,75.53,75.57,72734.0,58.3039,58.3347,58.2884,58.3193,72734.0
2015-06-05 13:30:00,75.57,75.64,75.57,75.58,36631.0,58.3193,58.3733,58.3193,58.327,36631.0
2015-06-05 13:35:00,75.58,75.59,75.53,75.56,50639.0,58.327,58.3347,58.2884,58.3116,50639.0
2015-06-05 13:40:00,75.56,75.56,75.53,75.53,43824.0,58.3116,58.3116,58.2884,58.2884,43824.0
2015-06-05 13:45:00,75.53,75.56,75.48,75.49,38145.0,58.2884,58.3116,58.2498,58.2576,38145.0
2015-06-05 13:50:00,75.49,75.54,75.47,75.54,31831.0,58.2576,58.2961,58.2421,58.2961,31831.0
2015-06-05 13:55:00,75.53,75.55,75.44,75.52,153303.0,58.2884,58.3039,58.219,58.2807,153303.0
2015-06-05 14:00:00,75.52,75.57,75.52,75.55,48689.0,58.2807,58.3193,58.2807,58.3039,48689.0
2015-06-05 14:05:00,75.55,75.59,75.54,75.56,47418.0,58.3039,58.3347,58.2961,58.3116,47418.0
2015-06-05 14:10:00,75.56,75.59,75.55,75.59,51071.0,58.3116,58.3347,58.3039,58.3347,51071.0
2015-06-05 14:15:00,75.59,75.66,75.58,75.66,62213.0,58.3347,58.3888,58.327,58.3888,62213.0
2015-06-05 14:20:00,75.66,75.68,75.6,75.61,38841.0,58.3888,58.4042,58.3425,58.3502,38841.0
2015-06-05 14:25:00,75.6,75.61,75.54,75.61,43301.0,58.3425,58.3502,58.2961,58.3502,43301.0
2015-06-05 14:30:00,75.61,75.62,75.57,75.59,32560.0,58.3502,58.3579,58.3193,58.3347,32560.0
2015-06-05 14:35:00,75.59,75.6,75.54,75.55,58882.0,58.3347,58.3425,58.2961,58.3039,58882.0
2015-06-05 14:40:00,75.54,75.55,75.44,75.47,55774.0,58.2961,58.3039,58.219,58.2421,55774.0
2015-06-05 14:45:00,75.46,75.55,75.46,75.47,88606.0,58.2344,58.3039,58.2344,58.2421,88606.0
2015-06-05 14:50:00,75.48,75.61,75.45,75.59,79805.0,58.2498,58.3502,58.2267,58.3347,79805.0
2015-06-05 14:55:00,75.58,75.6,75.52,75.53,49615.0,58.327,58.3425,58.2807,58.2884,49615.0
2015-06-05 15:00:00,75.53,75.59,75.5,75.55,66527.0,58.2884,58.3347,58.2653,58.3039,66527.0
2015-06-05 15:05:00,75.55,75.56,75.52,75.55,89092.0,58.3039,58.3116,58.2807,58.3039,89092.0
2015-06-05 15:10:00,75.55,75.6,75.54,75.59,74159.0,58.3039,58.3425,58.2961,58.3347,74159.0
2015-06-05 15:15:00,75.6,75.6,75.48,75.48,79572.0,58.3425,58.3425,58.2498,58.2498,79572.0
2015-06-05 15:20:00,75.47,75.49,75.43,75.48,84120.0,58.2421,58.2576,58.2113,58.2498,84120.0
2015-06-05 15:25:00,75.49,75.52,75.42,75.43,81183.0,58.2576,58.2807,58.2035,58.2113,81183.0
2015-06-05 15:30:00,75.42,75.53,75.42,75.53,88074.0,58.2035,58.2884,58.2035,58.2884,88074.0
2015-06-05 15:35:00,75.53,75.53,75.41,75.45,92786.0,58.2884,58.2884,58.1958,58.2267,92786.0
2015-06-05 15:40:00,75.45,75.45,75.39,75.44,83221.0,58.2267,58.2267,58.1804,58.219,83221.0
2015-06-05 15:45:00,75.43,75.46,75.38,75.43,163800.0,58.2113,58.2344,58.1727,58.2113,163800.0
2015-06-05 15:50:00,75.42,75.43,75.37,75.43,151256.0,58.2035,58.2113,58.165,58.2113,151256.0
2015-06-05 15:55:00,75.43,75.47,75.42,75.43,269629.0,58.2113,58.2421,58.2035,58.2113,269629.0
2015-06-08 09:30:00,75.49,75.49,75.27,75.39,192884.0,58.2576,58.2576,58.0878,58.1804,192884.0
2015-06-08 09:35:00,75.39,75.6,75.38,75.57,108853.0,58.1804,58.3425,58.1727,58.3193,108853.0
2015-06-08 09:40:00,75.55,75.73,75.55,75.59,124327.0,58.3039,58.4428,58.3039,58.3347,124327.0
2015-06-08 09:45:00,75.59,75.66,75.56,75.63,70051.0,58.3347,58.3888,58.3116,58.3656,70051.0
2015-06-08 09:50:00,75.63,75.64,75.51,75.59,59663.0,58.3656,58.3733,58.273,58.3347,59663.0
2015-06-08 09:55:00,75.6,75.63,75.52,75.59,130124.0,58.3425,58.3656,58.2807,58.3347,130124.0
2015-06-08 10:00:00,75.58,75.67,75.54,75.65,105250.0,58.327,58.3965,58.2961,58.381,105250.0
2015-06-08 10:05:00,75.64,75.76,75.63,75.69,67677.0,58.3733,58.4659,58.3656,58.4119,67677.0
2015-06-08 10:10:00,75.68,75.74,75.61,75.61,117375.0,58.4042,58.4505,58.3502,58.3502,117375.0
2015-06-08 10:15:00,75.59,75.64,75.57,75.61,133707.0,58.3347,58.3733,58.3193,58.3502,133707.0
2015-06-08 10:20:00,75.61,75.73,75.59,75.73,44279.0,58.3502,58.4428,58.3347,58.4428,44279.0
2015-06-08 10:25:00,75.73,75.73,75.57,75.6,56516.0,58.4428,58.4428,58.3193,58.3425,56516.0
2015-06-08 10:30:00,75.59,75.62,75.55,75.57,53328.0,58.3347,58.3579,58.3039,58.3193,53328.0
2015-06-08 10:35:00,75.58,75.61,75.56,75.59,28567.0,58.327,58.3502,58.3116,58.3347,28567.0
2015-06-08 10:40:00,75.59,75.61,75.56,75.56,38062.0,58.3347,58.3502,58.3116,58.3116,38062.0
2015-06-08 10:45:00,75.56,75.59,75.54,75.56,56319.0,58.3116,58.3347,58.2961,58.3116,56319.0
2015-06-08 10:50:00,75.56,75.62,75.54,75.61,48828.0,58.3116,58.3579,58.2961,58.3502,48828.0
2015-06-08 10:55:00,75.62,75.68,75.6,75.66,35134.0,58.3579,58.4042,58.3425,58.3888,35134.0
2015-06-08 11:00:00,75.66,75.7,75.63,75.69,30915.0,58.3888,58.4196,58.3656,58.4119,30915.0
2015-06-08 11:05:00,75.69,75.81,75.64,75.77,66898.0,58.4119,58.5045,58.3733,58.4736,66898.0
2015-06-08 11:10:00,75.77,75.78,75.7,75.71,36559.0,58.4736,58.4814,58.4196,58.4273,36559.0
2015-06-08 11:15:00,75.71,75.74,75.67,75.74,37055.0,58.4273,58.4505,58.3965,58.4505,37055.0
2015-06-08 11:20:00,75.75,75.8,75.75,75.76,38271.0,58.4582,58.4968,58.4582,58.4659,38271.0
2015-06-08 11:25:00,75.77,75.8,75.67,75.67,38259.0,58.4736,58.4968,58.3965,58.3965,38259.0
2015-06-08 11:30:00,75.67,75.68,75.64,75.68,32849.0,58.3965,58.4042,58.3733,58.4042,32849.0
2015-06-08 11:35:00,75.69,75.7,75.66,75.67,43693.0,58.4119,58.4196,58.3888,58.3965,43693.0
2015-06-08 11:40:00,75.67,75.71,75.64,75.7,59554.0,58.3965,58.4273,58.3733,58.4196,59554.0
2015-06-08 11:45:00,75.69,75.71,75.65,75.67,49416.0,58.4119,58.4273,58.381,58.3965,49416.0
2015-06-08 11:50:00,75.67,75.67,75.61,75.67,49470.0,58.3965,58.3965,58.3502,58.3965,49470.0
2015-06-08 11:55:00,75.67,75.7,75.65,75.67,24841.0,58.3965,58.4196,58.381,58.3965,24841.0
2015-06-08 12:00:00,75.68,75.71,75.66,75.69,40132.0,58.4042,58.4273,58.3888,58.4119,40132.0
2015-06-08 12:05:00,75.7,75.71,75.67,75.7,59768.0,58.4196,58.4273,58.3965,58.4196,59768.0
2015-06-08 12:10:00,75.71,75.71,75.67,75.7,39130.0,58.4273,58.4273,58.3965,58.4196,39130.0
2015-06-08 12:15:00,75.7,75.71,75.68,75.7,36861.0,58.4196,58.4273,58.4042,58.4196,36861.0
2015-06-08 12:20:00,75.69,75.69,75.65,75.67,49846.0,58.4119,58.4119,58.381,58.3965,49846.0
2015-06-08 12:25:00,75.67,75.68,75.64,75.65,26656.0,58.3965,58.4042,58.3733,58.381,26656.0
2015-06-08 12:30:00,75.65,75.67,75.6,75.66,44206.0,58.381,58.3965,58.3425,58.3888,44206.0
2015-06-08 12:35:00,75.66,75.67,75.62,75.64,38023.0,58.3888,58.3965,58.3579,58.3733,38023.0
2015-06-08 12:40:00,75.63,75.63,75.62,75.63,22016.0,58.3656,58.3656,58.3579,58.3656,22016.0
2015-06-08 12:45:00,75.63,75.63,75.6,75.62,36428.0,58.3656,58.3656,58.3425,58.3579,36428.0
2015-06-08 12:50:00,75.61,75.66,75.6,75.66,38873.0,58.3502,58.3888,58.3425,58.3888,38873.0
2015-06-08 12:55:00,75.66,75.66,75.59,75.64,45512.0,58.3888,58.3888,58.3347,58.3733,45512.0
2015-06-08 13:00:00,75.63,75.65,75.62,75.63,22775.0,58.3656,58.381,58.3579,58.3656,22775.0
2015-06-08 13:05:00,75.64,75.65,75.61,75.62,53182.0,58.3733,58.381,58.3502,58.3579,53182.0
2015-06-08 13:10:00,75.63,75.64,75.61,75.62,44763.0,58.3656,58.3733,58.3502,58.3579,44763.0
2015-06-08 13:15:00,75.62,75.64,75.59,75.64,90703.0,58.3579,58.3733,58.3347,58.3733,90703.0
2015-06-08 13:20:00,75.65,75.73,75.65,75.73,25814.0,58.381,58.4428,58.381,58.4428,25814.0
2015-06-08 13:25:00,75.72,75.72,75.69,75.69,50087.0,58.4351,58.4351,58.4119,58.4119,50087.0
2015-06-08 13:30:00,75.7,75.7,75.6,75.62,44610.0,58.4196,58.4196,58.3425,58.3579,44610.0
2015-06-08 13:35:00,75.61,75.63,75.59,75.63,72632.0,58.3502,58.3656,58.3347,58.3656,72632.0
2015-06-08 13:40:00,75.63,75.66,75.62,75.63,46562.0,58.3656,58.3888,58.3579,58.3656,46562.0
2015-06-08 13:45:00,75.63,75.64,75.61,75.64,41484.0,58.3656,58.3733,58.3502,58.3733,41484.0
2015-06-08 13:50:00,75.63,75.64,75.6,75.62,69001.0,58.3656,58.3733,58.3425,58.3579,69001.0
2015-06-08 13:55:00,75.62,75.63,75.57,75.57,160568.0,58.3579,58.3656,58.3193,58.3193,160568.0
2015-06-08 14:00:00,75.58,75.58,75.44,75.47,143370.0,58.327,58.327,58.219,58.2421,143370.0
2015-06-08 14:05:00,75.47,75.49,75.44,75.44,78425.0,58.2421,58.2576,58.219,58.219,78425.0
2015-06-08 14:10:00,75.44,75.46,75.41,75.41,49914.0,58.219,58.2344,58.1958,58.1958,49914.0
2015-06-08 14:15:00,75.42,75.45,75.34,75.35,128805.0,58.2035,58.2267,58.1418,58.1495,128805.0
2015-06-08 14:20:00,75.35,75.36,75.31,75.32,51907.0,58.1495,58.1572,58.1187,58.1264,51907.0
2015-06-08 14:25:00,75.33,75.34,75.31,75.34,53906.0,58.1341,58.1418,58.1187,58.1418,53906.0
2015-06-08 14:30:00,75.34,75.47,75.34,75.47,62725.0,58.1418,58.2421,58.1418,58.2421,62725.0
2015-06-08 14:35:00,75.47,75.51,75.44,75.45,52445.0,58.2421,58.273,58.219,58.2267,52445.0
2015-06-08 14:40:00,75.45,75.52,75.43,75.49,47709.0,58.2267,58.2807,58.2113,58.2576,47709.0
2015-06-08 14:45:00,75.49,75.5,75.42,75.42,32848.0,58.2576,58.2653,58.2035,58.2035,32848.0
2015-06-08 14:50:00,75.42,75.46,75.38,75.4,83190.0,58.2035,58.2344,58.1727,58.1881,83190.0
2015-06-08 14:55:00,75.4,75.41,75.35,75.39,43080.0,58.1881,58.1958,58.1495,58.1804,43080.0
2015-06-08 15:00:00,75.38,75.4,75.33,75.34,49789.0,58.1727,58.1881,58.1341,58.1418,49789.0
2015-06-08 15:05:00,75.35,75.38,75.32,75.37,67756.0,58.1495,58.1727,58.1264,58.165,67756.0
2015-06-08 15:10:00,75.36,75.38,75.32,75.33,47164.0,58.1572,58.1727,58.1264,58.1341,47164.0
2015-06-08 15:15:00,75.33,75.35,75.3,75.32,59913.0,58.1341,58.1495,58.1109,58.1264,59913.0
2015-06-08 15:20:00,75.33,75.35,75.25,75.27,71199.0,58.1341,58.1495,58.0723,58.0878,71199.0
2015-06-08 15:25:00,75.28,75.28,75.23,75.25,70759.0,58.0955,58.0955,58.0569,58.0723,70759.0
2015-06-08 15:30:00,75.26,75.26,75.2,75.2,87445.0,58.0801,58.0801,58.0338,58.0338,87445.0
2015-06-08 15:35:00,75.2,75.2,75.15,75.15,89022.0,58.0338,58.0338,57.9952,57.9952,89022.0
2015-06-08 15:40:00,75.15,75.21,75.14,75.2,99330.0,57.9952,58.0415,57.9875,58.0338,99330.0
2015-06-08 15:45:00,75.19,75.21,75.15,75.21,118342.0,58.026,58.0415,57.9952,58.0415,118342.0
2015-06-08 15:50:00,75.2,75.27,75.2,75.23,195080.0,58.0338,58.0878,58.0338,58.0569,195080.0
2015-06-08 15:55:00,75.23,75.24,75.13,75.15,327423.0,58.0569,58.0646,57.9797,57.9952,327423.0
2015-06-09 09:30:00,75.31,75.4,75.17,75.36,145375.0,58.1187,58.1881,58.0106,58.1572,145375.0
2015-06-09 09:35:00,75.35,75.36,75.05,75.1,86454.0,58.1495,58.1572,57.918,57.9566,86454.0
2015-06-09 09:40:00,75.1,75.18,75.08,75.1,109394.0,57.9566,58.0183,57.9412,57.9566,109394.0
2015-06-09 09:45:00,75.08,75.13,74.92,75.1,134518.0,57.9412,57.9797,57.8177,57.9566,134518.0
2015-06-09 09:50:00,75.09,75.17,75.06,75.08,68575.0,57.9489,58.0106,57.9257,57.9412,68575.0
2015-06-09 09:55:00,75.09,75.11,75.0,75.06,90833.0,57.9489,57.9643,57.8794,57.9257,90833.0
2015-06-09 10:00:00,75.06,75.16,75.0,75.08,84418.0,57.9257,58.0029,57.8794,57.9412,84418.0
2015-06-09 10:05:00,75.07,75.12,74.98,75.11,59362.0,57.9334,57.972,57.864,57.9643,59362.0
2015-06-09 10:10:00,75.12,75.26,75.12,75.22,54362.0,57.972,58.0801,57.972,58.0492,54362.0
2015-06-09 10:15:00,75.22,75.22,75.0,75.01,99417.0,58.0492,58.0492,57.8794,57.8871,99417.0
2015-06-09 10:20:00,75.0,75.11,74.98,75.04,66948.0,57.8794,57.9643,57.864,57.9103,66948.0
2015-06-09 10:25:00,75.03,75.05,74.91,74.92,59891.0,57.9026,57.918,57.81,57.8177,59891.0
2015-06-09 10:30:00,74.91,74.94,74.85,74.89,115483.0,57.81,57.8331,57.7637,57.7945,115483.0
2015-06-09 10:35:00,74.88,75.05,74.88,75.04,78049.0,57.7868,57.918,57.7868,57.9103,78049.0
2015-06-09 10:40:00,75.04,75.06,74.93,75.05,62189.0,57.9103,57.9257,57.8254,57.918,62189.0
2015-06-09 10:45:00,75.05,75.1,75.02,75.08,46327.0,57.918,57.9566,57.8949,57.9412,46327.0
2015-06-09 10:50:00,75.07,75.14,75.07,75.1,41843.0,57.9334,57.9875,57.9334,57.9566,41843.0
2015-06-09 10:55:00,75.09,75.16,75.04,75.16,39407.0,57.9489,58.0029,57.9103,58.0029,39407.0
2015-06-09 11:00:00,75.16,75.25,75.16,75.22,47927.0,58.0029,58.0723,58.0029,58.0492,47927.0
2015-06-09 11:05:00,75.22,75.23,75.07,75.09,45626.0,58.0492,58.0569,57.9334,57.9489,45626.0
2015-06-09 11:10:00,75.09,75.19,75.08,75.19,49324.0,57.9489,58.026,57.9412,58.026,49324.0
2015-06-09 11:15:00,75.18,75.19,75.09,75.13,40622.0,58.0183,58.026,57.9489,57.9797,40622.0
2015-06-09 11:20:00,75.13,75.14,75.07,75.09,38658.0,57.9797,57.9875,57.9334,57.9489,38658.0
2015-06-09 11:25:00,75.08,75.17,75.08,75.17,32752.0,57.9412,58.0106,57.9412,58.0106,32752.0
2015-06-09 11:30:00,75.17,75.31,75.16,75.22,55371.0,58.0106,58.1187,58.0029,58.0492,55371.0
2015-06-09 11:35:00,75.22,75.22,75.06,75.07,127698.0,58.0492,58.0492,57.9257,57.9334,127698.0
2015-06-09 11:40:00,75.06,75.12,75.03,75.1,56941.0,57.9257,57.972,57.9026,57.9566,56941.0
2015-06-09 11:45:00,75.1,75.12,75.07,75.1,48953.0,57.9566,57.972,57.9334,57.9566,48953.0
2015-06-09 11:50:00,75.09,75.11,75.05,75.08,82791.0,57.9489,57.9643,57.918,57.9412,82791.0
2015-06-09 11:55:00,75.08,75.11,75.04,75.1,49487.0,57.9412,57.9643,57.9103,57.9566,49487.0
2015-06-09 12:00:00,75.1,75.1,75.06,75.09,45345.0,57.9566,57.9566,57.9257,57.9489,45345.0
2015-06-09 12:05:00,75.1,75.11,75.07,75.09,40134.0,57.9566,57.9643,57.9334,57.9489,40134.0
2015-06-09 12:10:00,75.09,75.1,75.04,75.08,44553.0,57.9489,57.9566,57.9103,57.9412,44553.0
2015-06-09 12:15:00,75.08,75.09,75.04,75.05,38417.0,57.9412,57.9489,57.9103,57.918,38417.0
2015-06-09 12:20:00,75.04,75.07,75.03,75.04,55274.0,57.9103,57.9334,57.9026,57.9103,55274.0
2015-06-09 12:25:00,75.04,75.05,75.0,75.03,61932.0,57.9103,57.918,57.8794,57.9026,61932.0
2015-06-09 12:30:00,75.02,75.03,75.0,75.02,41935.0,57.8949,57.9026,57.8794,57.8949,41935.0
2015-06-09 12:35:00,75.02,75.02,74.96,74.97,59502.0,57.8949,57.8949,57.8485,57.8563,59502.0
2015-06-09 12:40:00,74.98,75.0,74.95,74.97,37850.0,57.864,57.8794,57.8408,57.8563,37850.0
2015-06-09 12:45:00,74.96,74.97,74.91,74.95,41165.0,57.8485,57.8563,57.81,57.8408,41165.0
2015-06-09 12:50:00,74.94,74.98,74.91,74.94,65425.0,57.8331,57.864,57.81,57.8331,65425.0
2015-06-09 12:55:00,74.94,74.94,74.89,74.9,59012.0,57.8331,57.8331,57.7945,57.8022,59012.0
2015-06-09 13:00:00,74.9,75.04,74.9,75.02,79039.0,57.8022,57.9103,57.8022,57.8949,79039.0
2015-06-09 13:05:00,75.01,75.02,74.96,75.0,35119.0,57.8871,57.8949,57.8485,57.8794,35119.0
2015-06-09 13:10:00,75.0,75.05,74.99,75.04,40706.0,57.8794,57.918,57.8717,57.9103,40706.0
2015-06-09 13:15:00,75.04,75.09,74.98,75.09,64770.0,57.9103,57.9489,57.864,57.9489,64770.0
2015-06-09 13:20:00,75.09,75.19,75.09,75.18,40123.0,57.9489,58.026,57.9489,58.0183,40123.0
2015-06-09 13:25:00,75.18,75.2,75.11,75.16,50960.0,58.0183,58.0338,57.9643,58.0029,50960.0
2015-06-09 13:30:00,75.17,75.2,75.13,75.15,33720.0,58.0106,58.0338,57.9797,57.9952,33720.0
2015-06-09 13:35:00,75.15,75.15,75.06,75.09,32100.0,57.9952,57.9952,57.9257,57.9489,32100.0
2015-06-09 13:40:00,75.08,75.09,75.05,75.07,70111.0,57.9412,57.9489,57.918,57.9334,70111.0
2015-06-09 13:45:00,75.06,75.08,75.05,75.07,35648.0,57.9257,57.9412,57.918,57.9334,35648.0
2015-06-09 13:50:00,75.06,75.1,75.06,75.07,52182.0,57.9257,57.9566,57.9257,57.9334,52182.0
2015-06-09 13:55:00,75.07,75.08,74.96,74.99,109100.0,57.9334,57.9412,57.8485,57.8717,109100.0
2015-06-09 14:00:00,74.99,75.03,74.96,75.03,96780.0,57.8717,57.9026,57.8485,57.9026,96780.0
2015-06-09 14:05:00,75.02,75.09,75.02,75.04,60895.0,57.8949,57.9489,57.8949,57.9103,60895.0
2015-06-09 14:10:00,75.04,75.09,75.0,75.01,56233.0,57.9103,57.9489,57.8794,57.8871,56233.0
2015-06-09 14:15:00,75.02,75.02,74.93,74.98,49738.0,57.8949,57.8949,57.8254,57.864,49738.0
2015-06-09 14:20:00,74.97,75.05,74.97,75.02,83628.0,57.8563,57.918,57.8563,57.8949,83628.0
2015-06-09 14:25:00,75.01,75.05,74.99,75.05,35526.0,57.8871,57.918,57.8717,57.918,35526.0
2015-06-09 14:30:00,75.05,75.11,75.04,75.05,50901.0,57.918,57.9643,57.9103,57.918,50901.0
2015-06-09 14:35:00,75.06,75.11,75.06,75.11,53549.0,57.9257,57.9643,57.9257,57.9643,53549.0
2015-06-09 14:40:00,75.11,75.16,75.1,75.14,33988.0,57.9643,58.0029,57.9566,57.9875,33988.0
2015-06-09 14:45:00,75.13,75.16,75.12,75.14,43044.0,57.9797,58.0029,57.972,57.9875,43044.0
2015-06-09 14:50:00,75.13,75.14,75.03,75.08,43819.0,57.9797,57.9875,57.9026,57.9412,43819.0
2015-06-09 14:55:00,75.07,75.12,75.04,75.11,53279.0,57.9334,57.972,57.9103,57.9643,53279.0
2015-06-09 15:00:00,75.1,75.1,75.05,75.06,60103.0,57.9566,57.9566,57.918,57.9257,60103.0
2015-06-09 15:05:00,75.07,75.09,74.97,74.98,76919.0,57.9334,57.9489,57.8563,57.864,76919.0
2015-06-09 15:10:00,74.98,75.0,74.93,74.94,58093.0,57.864,57.8794,57.8254,57.8331,58093.0
2015-06-09 15:15:00,74.93,75.0,74.93,74.97,59841.0,57.8254,57.8794,57.8254,57.8563,59841.0
2015-06-09 15:20:00,74.97,74.97,74.87,74.91,90146.0,57.8563,57.8563,57.7791,57.81,90146.0
2015-06-09 15:25:00,74.91,74.91,74.82,74.85,63749.0,57.81,57.81,57.7405,57.7637,63749.0
2015-06-09 15:30:00,74.84,74.86,74.8,74.86,102557.0,57.7559,57.7714,57.7251,57.7714,102557.0
2015-06-09 15:35:00,74.86,74.91,74.84,74.89,115726.0,57.7714,57.81,57.7559,57.7945,115726.0
2015-06-09 15:40:00,74.88,74.9,74.85,74.87,79212.0,57.7868,57.8022,57.7637,57.7791,79212.0
2015-06-09 15:45:00,74.87,74.88,74.85,74.87,93299.0,57.7791,57.7868,57.7637,57.7791,93299.0
2015-06-09 15:50:00,74.87,74.98,74.86,74.95,154499.0,57.7791,57.864,57.7714,57.8408,154499.0
2015-06-09 15:55:00,74.96,75.0,74.9,74.91,246635.0,57.8485,57.8794,57.8022,57.81,246635.0
2015-06-10 09:30:00,75.2,75.31,75.03,75.2,144377.0,58.0338,58.1187,57.9026,58.0338,144377.0
2015-06-10 09:35:00,75.2,75.42,75.13,75.17,127517.0,58.0338,58.2035,57.9797,58.0106,127517.0
2015-06-10 09:40:00,75.16,75.26,75.13,75.26,72539.0,58.0029,58.0801,57.9797,58.0801,72539.0
2015-06-10 09:45:00,75.26,75.32,75.26,75.28,69303.0,58.0801,58.1264,58.0801,58.0955,69303.0
2015-06-10 09:50:00,75.28,75.31,75.26,75.27,52777.0,58.0955,58.1187,58.0801,58.0878,52777.0
2015-06-10 09:55:00,75.27,75.31,75.13,75.15,67469.0,58.0878,58.1187,57.9797,57.9952,67469.0
2015-06-10 10:00:00,75.16,75.26,75.15,75.26,60111.0,58.0029,58.0801,57.9952,58.0801,60111.0
2015-06-10 10:05:00,75.27,75.41,75.26,75.38,51701.0,58.0878,58.1958,58.0801,58.1727,51701.0
2015-06-10 10:10:00,75.38,75.46,75.38,75.44,56151.0,58.1727,58.2344,58.1727,58.219,56151.0
2015-06-10 10:15:00,75.44,75.47,75.26,75.27,63665.0,58.219,58.2421,58.0801,58.0878,63665.0
2015-06-10 10:20:00,75.28,75.29,75.22,75.24,41349.0,58.0955,58.1032,58.0492,58.0646,41349.0
2015-06-10 10:25:00,75.23,75.25,75.19,75.23,65382.0,58.0569,58.0723,58.026,58.0569,65382.0
2015-06-10 10:30:00,75.23,75.35,75.22,75.34,132715.0,58.0569,58.1495,58.0492,58.1418,132715.0
2015-06-10 10:35:00,75.35,75.56,75.35,75.52,58900.0,58.1495,58.3116,58.1495,58.2807,58900.0
2015-06-10 10:40:00,75.53,75.55,75.47,75.51,46536.0,58.2884,58.3039,58.2421,58.273,46536.0
2015-06-10 10:45:00,75.51,75.54,75.47,75.53,44541.0,58.273,58.2961,58.2421,58.2884,44541.0
2015-06-10 10:50:00,75.53,75.58,75.51,75.57,37041.0,58.2884,58.327,58.273,58.3193,37041.0
2015-06-10 10:55:00,75.58,75.68,75.58,75.66,42891.0,58.327,58.4042,58.327,58.3888,42891.0
2015-06-10 11:00:00,75.67,75.72,75.67,75.7,30588.0,58.3965,58.4351,58.3965,58.4196,30588.0
2015-06-10 11:05:00,75.69,75.73,75.69,75.7,43934.0,58.4119,58.4428,58.4119,58.4196,43934.0
2015-06-10 11:10:00,75.71,76.08,75.68,76.0,146389.0,58.4273,58.7129,58.4042,58.6511,146389.0
2015-06-10 11:15:00,76.0,76.12,75.97,76.03,61236.0,58.6511,58.7438,58.628,58.6743,61236.0
2015-06-10 11:20:00,76.02,76.04,75.92,75.98,51307.0,58.6666,58.682,58.5894,58.6357,51307.0
2015-06-10 11:25:00,75.99,76.07,75.96,76.05,58798.0,58.6434,58.7052,58.6203,58.6897,58798.0
2015-06-10 11:30:00,76.05,76.07,75.96,76.06,75228.0,58.6897,58.7052,58.6203,58.6974,75228.0
2015-06-10 11:35:00,76.06,76.07,76.01,76.07,69933.0,58.6974,58.7052,58.6589,58.7052,69933.0
2015-06-10 11:40:00,76.06,76.14,76.03,76.11,56856.0,58.6974,58.7592,58.6743,58.736,56856.0
2015-06-10 11:45:00,76.11,76.15,76.1,76.13,36383.0,58.736,58.7669,58.7283,58.7515,36383.0
2015-06-10 11:50:00,76.13,76.18,76.12,76.16,59011.0,58.7515,58.7901,58.7438,58.7746,59011.0
2015-06-10 11:55:00,76.17,76.18,76.14,76.16,47090.0,58.7823,58.7901,58.7592,58.7746,47090.0
2015-06-10 12:00:00,76.16,76.2,76.14,76.19,56261.0,58.7746,58.8055,58.7592,58.7978,56261.0
2015-06-10 12:05:00,76.19,76.24,76.19,76.21,60517.0,58.7978,58.8364,58.7978,58.8132,60517.0
2015-06-10 12:10:00,76.2,76.3,76.19,76.29,103229.0,58.8055,58.8827,58.7978,58.8749,103229.0
2015-06-10 12:15:00,76.3,76.33,76.28,76.32,40074.0,58.8827,58.9058,58.8672,58.8981,40074.0
2015-06-10 12:20:00,76.31,76.34,76.24,76.25,35192.0,58.8904,58.9135,58.8364,58.8441,35192.0
2015-06-10 12:25:00,76.25,76.31,76.24,76.25,31542.0,58.8441,58.8904,58.8364,58.8441,31542.0
2015-06-10 12:30:00,76.24,76.26,76.22,76.23,28958.0,58.8364,58.8518,58.8209,58.8286,28958.0
2015-06-10 12:35:00,76.23,76.25,76.16,76.17,34989.0,58.8286,58.8441,58.7746,58.7823,34989.0
2015-06-10 12:40:00,76.17,76.21,76.16,76.16,25623.0,58.7823,58.8132,58.7746,58.7746,25623.0
2015-06-10 12:45:00,76.16,76.17,76.14,76.16,23966.0,58.7746,58.7823,58.7592,58.7746,23966.0
2015-06-10 12:50:00,76.15,76.19,76.14,76.18,20510.0,58.7669,58.7978,58.7592,58.7901,20510.0
2015-06-10 12:55:00,76.18,76.22,76.18,76.2,36913.0,58.7901,58.8209,58.7901,58.8055,36913.0
2015-06-10 13:00:00,76.2,76.2,76.14,76.14,32688.0,58.8055,58.8055,58.7592,58.7592,32688.0
2015-06-10 13:05:00,76.15,76.17,76.14,76.15,21526.0,58.7669,58.7823,58.7592,58.7669,21526.0
2015-06-10 13:10:00,76.16,76.16,76.11,76.12,46522.0,58.7746,58.7746,58.736,58.7438,46522.0
2015-06-10 13:15:00,76.12,76.15,76.05,76.06,44775.0,58.7438,58.7669,58.6897,58.6974,44775.0
2015-06-10 13:20:00,76.06,76.11,76.06,76.1,35929.0,58.6974,58.736,58.6974,58.7283,35929.0
2015-06-10 13:25:00,76.1,76.11,76.06,76.08,57250.0,58.7283,58.736,58.6974,58.7129,57250.0
2015-06-10 13:30:00,76.08,76.1,76.0,76.1,46129.0,58.7129,58.7283,58.6511,58.7283,46129.0
2015-06-10 13:35:00,76.1,76.17,76.09,76.17,60681.0,58.7283,58.7823,58.7206,58.7823,60681.0
2015-06-10 13:40:00,76.17,76.17,76.12,76.13,28538.0,58.7823,58.7823,58.7438,58.7515,28538.0
2015-06-10 13:45:00,76.13,76.17,76.12,76.15,39585.0,58.7515,58.7823,58.7438,58.7669,39585.0
2015-06-10 13:50:00,76.14,76.17,76.14,76.17,32319.0,58.7592,58.7823,58.7592,58.7823,32319.0
2015-06-10 13:55:00,76.17,76.17,76.14,76.17,23102.0,58.7823,58.7823,58.7592,58.7823,23102.0
2015-06-10 14:00:00,76.17,76.24,76.17,76.23,66670.0,58.7823,58.8364,58.7823,58.8286,66670.0
2015-06-10 14:05:00,76.23,76.26,76.2,76.2,44393.0,58.8286,58.8518,58.8055,58.8055,44393.0
2015-06-10 14:10:00,76.2,76.22,76.15,76.17,29377.0,58.8055,58.8209,58.7669,58.7823,29377.0
2015-06-10 14:15:00,76.17,76.22,76.16,76.21,56072.0,58.7823,58.8209,58.7746,58.8132,56072.0
2015-06-10 14:20:00,76.21,76.24,76.19,76.24,57388.0,58.8132,58.8364,58.7978,58.8364,57388.0
2015-06-10 14:25:00,76.24,76.24,76.2,76.21,40671.0,58.8364,58.8364,58.8055,58.8132,40671.0
2015-06-10 14:30:00,76.21,76.22,76.18,76.19,27507.0,58.8132,58.8209,58.7901,58.7978,27507.0
2015-06-10 14:35:00,76.19,76.2,76.16,76.19,38772.0,58.7978,58.8055,58.7746,58.7978,38772.0
2015-06-10 14:40:00,76.19,76.24,76.18,76.22,56064.0,58.7978,58.8364,58.7901,58.8209,56064.0
2015-06-10 14:45:00,76.22,76.25,76.18,76.25,115091.0,58.8209,58.8441,58.7901,58.8441,115091.0
2015-06-10 14:50:00,76.24,76.28,76.22,76.28,55258.0,58.8364,58.8672,58.8209,58.8672,55258.0
2015-06-10 14:55:00,76.27,76.34,76.27,76.34,45228.0,58.8595,58.9135,58.8595,58.9135,45228.0
2015-06-10 15:00:00,76.34,76.34,76.24,76.26,59846.0,58.9135,58.9135,58.8364,58.8518,59846.0
2015-06-10 15:05:00,76.26,76.29,76.24,76.24,53013.0,58.8518,58.8749,58.8364,58.8364,53013.0
2015-06-10 15:10:00,76.24,76.25,76.19,76.23,46617.0,58.8364,58.8441,58.7978,58.8286,46617.0
2015-06-10 15:15:00,76.23,76.25,76.2,76.21,67705.0,58.8286,58.8441,58.8055,58.8132,67705.0
2015-06-10 15:20:00,76.22,76.24,76.14,76.14,76462.0,58.8209,58.8364,58.7592,58.7592,76462.0
2015-06-10 15:25:00,76.14,76.19,76.14,76.17,81234.0,58.7592,58.7978,58.7592,58.7823,81234.0
2015-06-10 15:30:00,76.17,76.19,76.13,76.18,124184.0,58.7823,58.7978,58.7515,58.7901,124184.0
2015-06-10 15:35:00,76.17,76.18,76.14,76.14,44185.0,58.7823,58.7901,58.7592,58.7592,44185.0
2015-06-10 15:40:00,76.15,76.16,76.13,76.16,86305.0,58.7669,58.7746,58.7515,58.7746,86305.0
2015-06-10 15:45:00,76.15,76.23,76.14,76.2,157368.0,58.7669,58.8286,58.7592,58.8055,157368.0
2015-06-10 15:50:00,76.21,76.22,76.19,76.2,144150.0,58.8132,58.8209,58.7978,58.8055,144150.0
2015-06-10 15:55:00,76.2,76.2,76.13,76.13,447470.0,58.8055,58.8055,58.7515,58.7515,447470.0
2015-06-11 09:30:00,76.4,76.47,76.08,76.41,88230.0,58.9598,59.0139,58.7129,58.9676,88230.0
2015-06-11 09:35:00,76.39,76.45,76.31,76.32,38037.0,58.9521,58.9984,58.8904,58.8981,38037.0
2015-06-11 09:40:00,76.31,76.31,76.16,76.21,62480.0,58.8904,58.8904,58.7746,58.8132,62480.0
2015-06-11 09:45:00,76.22,76.26,76.11,76.12,43810.0,58.8209,58.8518,58.736,58.7438,43810.0
2015-06-11 09:50:00,76.12,76.32,76.12,76.3,154087.0,58.7438,58.8981,58.7438,58.8827,154087.0
2015-06-11 09:55:00,76.31,76.45,76.29,76.44,29638.0,58.8904,58.9984,58.8749,58.9907,29638.0
2015-06-11 10:00:00,76.44,76.53,76.4,76.51,43431.0,58.9907,59.0602,58.9598,59.0447,43431.0
2015-06-11 10:05:00,76.51,76.57,76.48,76.49,18241.0,59.0447,59.091,59.0216,59.0293,18241.0
2015-06-11 10:10:00,76.51,76.56,76.45,76.48,24308.0,59.0447,59.0833,58.9984,59.0216,24308.0
2015-06-11 10:15:00,76.5,76.54,76.46,76.54,26249.0,59.037,59.0679,59.0061,59.0679,26249.0
2015-06-11 10:20:00,76.55,76.62,76.52,76.55,43948.0,59.0756,59.1296,59.0524,59.0756,43948.0
2015-06-11 10:25:00,76.55,76.57,76.47,76.47,68099.0,59.0756,59.091,59.0139,59.0139,68099.0
2015-06-11 10:30:00,76.46,76.46,76.35,76.42,97695.0,59.0061,59.0061,58.9212,58.9753,97695.0
2015-06-11 10:35:00,76.4,76.5,76.38,76.47,108865.0,58.9598,59.037,58.9444,59.0139,108865.0
2015-06-11 10:40:00,76.47,76.55,76.47,76.52,32755.0,59.0139,59.0756,59.0139,59.0524,32755.0
2015-06-11 10:45:00,76.51,76.61,76.49,76.6,37394.0,59.0447,59.1219,59.0293,59.1142,37394.0
2015-06-11 10:50:00,76.59,76.61,76.5,76.52,61848.0,59.1065,59.1219,59.037,59.0524,61848.0
2015-06-11 10:55:00,76.52,76.52,76.32,76.34,84475.0,59.0524,59.0524,58.8981,58.9135,84475.0
2015-06-11 11:00:00,76.33,76.36,76.27,76.27,34027.0,58.9058,58.929,58.8595,58.8595,34027.0
2015-06-11 11:05:00,76.28,76.3,76.24,76.29,57334.0,58.8672,58.8827,58.8364,58.8749,57334.0
2015-06-11 11:10:00,76.28,76.34,76.27,76.3,20068.0,58.8672,58.9135,58.8595,58.8827,20068.0
2015-06-11 11:15:00,76.29,76.33,76.21,76.23,51512.0,58.8749,58.9058,58.8132,58.8286,51512.0
2015-06-11 11:20:00,76.23,76.23,76.17,76.21,55499.0,58.8286,58.8286,58.7823,58.8132,55499.0
2015-06-11 11:25:00,76.22,76.23,76.15,76.15,97977.0,58.8209,58.8286,58.7669,58.7669,97977.0
2015-06-11 11:30:00,76.15,76.23,76.13,76.2,80448.0,58.7669,58.8286,58.7515,58.8055,80448.0
2015-06-11 11:35:00,76.22,76.33,76.21,76.3,33042.0,58.8209,58.9058,58.8132,58.8827,33042.0
2015-06-11 11:40:00,76.31,76.32,76.23,76.26,26600.0,58.8904,58.8981,58.8286,58.8518,26600.0
2015-06-11 11:45:00,76.26,76.36,76.24,76.36,30796.0,58.8518,58.929,58.8364,58.929,30796.0
2015-06-11 11:50:00,76.36,76.38,76.33,76.36,79554.0,58.929,58.9444,58.9058,58.929,79554.0
2015-06-11 11:55:00,76.37,76.42,76.33,76.41,28525.0,58.9367,58.9753,58.9058,58.9676,28525.0
2015-06-11 12:00:00,76.41,76.45,76.39,76.43,16978.0,58.9676,58.9984,58.9521,58.983,16978.0
2015-06-11 12:05:00,76.42,76.45,76.38,76.4,35511.0,58.9753,58.9984,58.9444,58.9598,35511.0
2015-06-11 12:10:00,76.4,76.41,76.38,76.4,23767.0,58.9598,58.9676,58.9444,58.9598,23767.0
2015-06-11 12:15:00,76.4,76.4,76.35,76.4,19471.0,58.9598,58.9598,58.9212,58.9598,19471.0
2015-06-11 12:20:00,76.39,76.4,76.35,76.36,20679.0,58.9521,58.9598,58.9212,58.929,20679.0
2015-06-11 12:25:00,76.36,76.38,76.34,76.37,18881.0,58.929,58.9444,58.9135,58.9367,18881.0
2015-06-11 12:30:00,76.36,76.45,76.35,76.45,19081.0,58.929,58.9984,58.9212,58.9984,19081.0
2015-06-11 12:35:00,76.45,76.48,76.43,76.48,9519.0,58.9984,59.0216,58.983,59.0216,9519.0
2015-06-11 12:40:00,76.48,76.53,76.46,76.52,17797.0,59.0216,59.0602,59.0061,59.0524,17797.0
2015-06-11 12:45:00,76.53,76.54,76.47,76.48,12870.0,59.0602,59.0679,59.0139,59.0216,12870.0
2015-06-11 12:50:00,76.47,76.48,76.46,76.48,10692.0,59.0139,59.0216,59.0061,59.0216,10692.0
2015-06-11 12:55:00,76.47,76.51,76.46,76.5,19703.0,59.0139,59.0447,59.0061,59.037,19703.0
2015-06-11 13:00:00,76.5,76.5,76.42,76.43,23237.0,59.037,59.037,58.9753,58.983,23237.0
2015-06-11 13:05:00,76.42,76.46,76.39,76.4,19827.0,58.9753,59.0061,58.9521,58.9598,19827.0
2015-06-11 13:10:00,76.39,76.39,76.36,76.36,24692.0,58.9521,58.9521,58.929,58.929,24692.0
2015-06-11 13:15:00,76.37,76.38,76.34,76.36,24266.0,58.9367,58.9444,58.9135,58.929,24266.0
2015-06-11 13:20:00,76.37,76.38,76.31,76.31,21889.0,58.9367,58.9444,58.8904,58.8904,21889.0
2015-06-11 13:25:00,76.31,76.33,76.29,76.31,21977.0,58.8904,58.9058,58.8749,58.8904,21977.0
2015-06-11 13:30:00,76.31,76.32,76.28,76.29,25922.0,58.8904,58.8981,58.8672,58.8749,25922.0
2015-06-11 13:35:00,76.3,76.32,76.29,76.3,31119.0,58.8827,58.8981,58.8749,58.8827,31119.0
2015-06-11 13:40:00,76.3,76.33,76.27,76.3,25334.0,58.8827,58.9058,58.8595,58.8827,25334.0
2015-06-11 13:45:00,76.31,76.35,76.29,76.31,42968.0,58.8904,58.9212,58.8749,58.8904,42968.0
2015-06-11 13:50:00,76.32,76.35,76.27,76.28,28142.0,58.8981,58.9212,58.8595,58.8672,28142.0
2015-06-11 13:55:00,76.28,76.35,76.27,76.33,23401.0,58.8672,58.9212,58.8595,58.9058,23401.0
2015-06-11 14:00:00,76.33,76.38,76.32,76.35,28425.0,58.9058,58.9444,58.8981,58.9212,28425.0
2015-06-11 14:05:00,76.35,76.36,76.28,76.28,62914.0,58.9212,58.929,58.8672,58.8672,62914.0
2015-06-11 14:10:00,76.29,76.35,76.28,76.33,21556.0,58.8749,58.9212,58.8672,58.9058,21556.0
2015-06-11 14:15:00,76.33,76.33,76.24,76.25,30535.0,58.9058,58.9058,58.8364,58.8441,30535.0
2015-06-11 14:20:00,76.24,76.27,76.22,76.23,125714.0,58.8364,58.8595,58.8209,58.8286,125714.0
2015-06-11 14:25:00,76.22,76.26,76.22,76.26,26025.0,58.8209,58.8518,58.8209,58.8518,26025.0
2015-06-11 14:30:00,76.27,76.28,76.25,76.26,28487.0,58.8595,58.8672,58.8441,58.8518,28487.0
2015-06-11 14:35:00,76.26,76.29,76.26,76.28,25541.0,58.8518,58.8749,58.8518,58.8672,25541.0
2015-06-11 14:40:00,76.28,76.29,76.26,76.28,29970.0,58.8672,58.8749,58.8518,58.8672,29970.0
2015-06-11 14:45:00,76.28,76.3,76.26,76.29,42401.0,58.8672,58.8827,58.8518,58.8749,42401.0
2015-06-11 14:50:00,76.3,76.33,76.27,76.29,36458.0,58.8827,58.9058,58.8595,58.8749,36458.0
2015-06-11 14:55:00,76.28,76.32,76.27,76.32,24938.0,58.8672,58.8981,58.8595,58.8981,24938.0
2015-06-11 15:00:00,76.31,76.32,76.28,76.28,47723.0,58.8904,58.8981,58.8672,58.8672,47723.0
2015-06-11 15:05:00,76.28,76.32,76.28,76.31,42208.0,58.8672,58.8981,58.8672,58.8904,42208.0
2015-06-11 15:10:00,76.31,76.32,76.3,76.31,36305.0,58.8904,58.8981,58.8827,58.8904,36305.0
2015-06-11 15:15:00,76.31,76.35,76.28,76.33,62794.0,58.8904,58.9212,58.8672,58.9058,62794.0
2015-06-11 15:20:00,76.33,76.35,76.32,76.33,51274.0,58.9058,58.9212,58.8981,58.9058,51274.0
2015-06-11 15:25:00,76.34,76.34,76.31,76.33,37932.0,58.9135,58.9135,58.8904,58.9058,37932.0
2015-06-11 15:30:00,76.32,76.35,76.3,76.31,47666.0,58.8981,58.9212,58.8827,58.8904,47666.0
2015-06-11 15:35:00,76.31,76.31,76.24,76.26,69093.0,58.8904,58.8904,58.8364,58.8518,69093.0
2015-06-11 15:40:00,76.28,76.29,76.22,76.23,64881.0,58.8672,58.8749,58.8209,58.8286,64881.0
2015-06-11 15:45:00,76.23,76.23,76.17,76.18,124612.0,58.8286,58.8286,58.7823,58.7901,124612.0
2015-06-11 15:50:00,76.18,76.19,76.12,76.13,153105.0,58.7901,58.7978,58.7438,58.7515,153105.0
2015-06-11 15:55:00,76.12,76.23,76.11,76.23,293899.0,58.7438,58.8286,58.736,58.8286,293899.0
2015-06-12 09:30:00,75.65,75.91,75.61,75.81,112004.0,58.381,58.5817,58.3502,58.5045,112004.0
2015-06-12 09:35:00,75.81,75.97,75.62,75.64,76683.0,58.5045,58.628,58.3579,58.3733,76683.0
2015-06-12 09:40:00,75.61,75.76,75.51,75.74,74361.0,58.3502,58.4659,58.273,58.4505,74361.0
2015-06-12 09:45:00,75.73,75.74,75.65,75.68,31180.0,58.4428,58.4505,58.381,58.4042,31180.0
2015-06-12 09:50:00,75.67,75.75,75.63,75.66,57543.0,58.3965,58.4582,58.3656,58.3888,57543.0
2015-06-12 09:55:00,75.65,75.72,75.62,75.64,41277.0,58.381,58.4351,58.3579,58.3733,41277.0
2015-06-12 10:00:00,75.63,75.74,75.63,75.7,47493.0,58.3656,58.4505,58.3656,58.4196,47493.0
2015-06-12 10:05:00,75.7,75.74,75.63,75.69,34654.0,58.4196,58.4505,58.3656,58.4119,34654.0
2015-06-12 10:10:00,75.7,75.71,75.62,75.65,49047.0,58.4196,58.4273,58.3579,58.381,49047.0
2015-06-12 10:15:00,75.65,75.67,75.46,75.5,160438.0,58.381,58.3965,58.2344,58.2653,160438.0
2015-06-12 10:20:00,75.5,75.54,75.44,75.51,64857.0,58.2653,58.2961,58.219,58.273,64857.0
2015-06-12 10:25:00,75.5,75.54,75.46,75.46,50040.0,58.2653,58.2961,58.2344,58.2344,50040.0
2015-06-12 10:30:00,75.46,75.49,75.44,75.44,103581.0,58.2344,58.2576,58.219,58.219,103581.0
2015-06-12 10:35:00,75.44,75.44,75.34,75.39,62018.0,58.219,58.219,58.1418,58.1804,62018.0
2015-06-12 10:40:00,75.39,75.41,75.35,75.4,45619.0,58.1804,58.1958,58.1495,58.1881,45619.0
2015-06-12 10:45:00,75.4,75.45,75.4,75.45,46533.0,58.1881,58.2267,58.1881,58.2267,46533.0
2015-06-12 10:50:00,75.45,75.51,75.45,75.51,34041.0,58.2267,58.273,58.2267,58.273,34041.0
2015-06-12 10:55:00,75.5,75.52,75.49,75.5,89353.0,58.2653,58.2807,58.2576,58.2653,89353.0
2015-06-12 11:00:00,75.5,75.52,75.48,75.51,67289.0,58.2653,58.2807,58.2498,58.273,67289.0
2015-06-12 11:05:00,75.51,75.55,75.51,75.54,38618.0,58.273,58.3039,58.273,58.2961,38618.0
2015-06-12 11:10:00,75.54,75.63,75.46,75.58,106200.0,58.2961,58.3656,58.2344,58.327,106200.0
2015-06-12 11:15:00,75.58,75.63,75.56,75.59,24618.0,58.327,58.3656,58.3116,58.3347,24618.0
2015-06-12 11:20:00,75.59,75.64,75.59,75.64,30463.0,58.3347,58.3733,58.3347,58.3733,30463.0
2015-06-12 11:25:00,75.63,75.74,75.63,75.7,83392.0,58.3656,58.4505,58.3656,58.4196,83392.0
2015-06-12 11:30:00,75.7,75.72,75.67,75.71,45225.0,58.4196,58.4351,58.3965,58.4273,45225.0
2015-06-12 11:35:00,75.71,75.74,75.7,75.74,33853.0,58.4273,58.4505,58.4196,58.4505,33853.0
2015-06-12 11:40:00,75.75,75.75,75.69,75.7,40008.0,58.4582,58.4582,58.4119,58.4196,40008.0
2015-06-12 11:45:00,75.69,75.69,75.64,75.67,24152.0,58.4119,58.4119,58.3733,58.3965,24152.0
2015-06-12 11:50:00,75.67,75.69,75.64,75.65,16308.0,58.3965,58.4119,58.3733,58.381,16308.0
2015-06-12 11:55:00,75.65,75.68,75.63,75.64,35683.0,58.381,58.4042,58.3656,58.3733,35683.0
2015-06-12 12:00:00,75.64,75.66,75.56,75.58,26504.0,58.3733,58.3888,58.3116,58.327,26504.0
2015-06-12 12:05:00,75.58,75.6,75.55,75.58,97565.0,58.327,58.3425,58.3039,58.327,97565.0
2015-06-12 12:10:00,75.57,75.58,75.52,75.52,29437.0,58.3193,58.327,58.2807,58.2807,29437.0
2015-06-12 12:15:00,75.51,75.53,75.49,75.51,21076.0,58.273,58.2884,58.2576,58.273,21076.0
2015-06-12 12:20:00,75.5,75.53,75.49,75.5,20087.0,58.2653,58.2884,58.2576,58.2653,20087.0
2015-06-12 12:25:00,75.51,75.53,75.49,75.52,21878.0,58.273,58.2884,58.2576,58.2807,21878.0
2015-06-12 12:30:00,75.52,75.52,75.48,75.51,27237.0,58.2807,58.2807,58.2498,58.273,27237.0
2015-06-12 12:35:00,75.51,75.53,75.5,75.52,19019.0,58.273,58.2884,58.2653,58.2807,19019.0
2015-06-12 12:40:00,75.53,75.53,75.5,75.53,35346.0,58.2884,58.2884,58.2653,58.2884,35346.0
2015-06-12 12:45:00,75.53,75.56,75.52,75.55,25104.0,58.2884,58.3116,58.2807,58.3039,25104.0
2015-06-12 12:50:00,75.55,75.6,75.51,75.51,28149.0,58.3039,58.3425,58.273,58.273,28149.0
2015-06-12 12:55:00,75.53,75.55,75.5,75.52,32295.0,58.2884,58.3039,58.2653,58.2807,32295.0
2015-06-12 13:00:00,75.51,75.56,75.51,75.53,21709.0,58.273,58.3116,58.273,58.2884,21709.0
2015-06-12 13:05:00,75.53,75.56,75.52,75.56,24448.0,58.2884,58.3116,58.2807,58.3116,24448.0
2015-06-12 13:10:00,75.55,75.58,75.54,75.58,28090.0,58.3039,58.327,58.2961,58.327,28090.0
2015-06-12 13:15:00,75.58,75.62,75.57,75.6,41423.0,58.327,58.3579,58.3193,58.3425,41423.0
2015-06-12 13:20:00,75.6,75.62,75.59,75.62,15945.0,58.3425,58.3579,58.3347,58.3579,15945.0
2015-06-12 13:25:00,75.61,75.62,75.6,75.61,11762.0,58.3502,58.3579,58.3425,58.3502,11762.0
2015-06-12 13:30:00,75.61,75.66,75.61,75.65,28926.0,58.3502,58.3888,58.3502,58.381,28926.0
2015-06-12 13:35:00,75.64,75.66,75.63,75.64,19095.0,58.3733,58.3888,58.3656,58.3733,19095.0
2015-06-12 13:40:00,75.65,75.65,75.63,75.65,42258.0,58.381,58.381,58.3656,58.381,42258.0
2015-06-12 13:45:00,75.66,75.67,75.64,75.65,35185.0,58.3888,58.3965,58.3733,58.381,35185.0
2015-06-12 13:50:00,75.65,75.69,75.64,75.68,31036.0,58.381,58.4119,58.3733,58.4042,31036.0
2015-06-12 13:55:00,75.69,75.7,75.68,75.7,16481.0,58.4119,58.4196,58.4042,58.4196,16481.0
2015-06-12 14:00:00,75.7,75.71,75.69,75.7,23888.0,58.4196,58.4273,58.4119,58.4196,23888.0
2015-06-12 14:05:00,75.7,75.7,75.66,75.68,60847.0,58.4196,58.4196,58.3888,58.4042,60847.0
2015-06-12 14:10:00,75.68,75.68,75.61,75.62,22812.0,58.4042,58.4042,58.3502,58.3579,22812.0
2015-06-12 14:15:00,75.62,75.63,75.6,75.6,25942.0,58.3579,58.3656,58.3425,58.3425,25942.0
2015-06-12 14:20:00,75.6,75.62,75.59,75.59,37541.0,58.3425,58.3579,58.3347,58.3347,37541.0
2015-06-12 14:25:00,75.59,75.61,75.59,75.59,22065.0,58.3347,58.3502,58.3347,58.3347,22065.0
2015-06-12 14:30:00,75.59,75.6,75.51,75.51,67012.0,58.3347,58.3425,58.273,58.273,67012.0
2015-06-12 14:35:00,75.51,75.51,75.47,75.48,45836.0,58.273,58.273,58.2421,58.2498,45836.0
2015-06-12 14:40:00,75.48,75.5,75.47,75.48,18452.0,58.2498,58.2653,58.2421,58.2498,18452.0
2015-06-12 14:45:00,75.49,75.5,75.48,75.48,16420.0,58.2576,58.2653,58.2498,58.2498,16420.0
2015-06-12 14:50:00,75.48,75.51,75.48,75.48,35497.0,58.2498,58.273,58.2498,58.2498,35497.0
2015-06-12 14:55:00,75.48,75.49,75.43,75.44,41450.0,58.2498,58.2576,58.2113,58.219,41450.0
2015-06-12 15:00:00,75.44,75.5,75.43,75.5,35834.0,58.219,58.2653,58.2113,58.2653,35834.0
2015-06-12 15:05:00,75.5,75.5,75.43,75.44,61702.0,58.2653,58.2653,58.2113,58.219,61702.0
2015-06-12 15:10:00,75.44,75.46,75.43,75.43,66289.0,58.219,58.2344,58.2113,58.2113,66289.0
2015-06-12 15:15:00,75.43,75.45,75.42,75.44,77794.0,58.2113,58.2267,58.2035,58.219,77794.0
2015-06-12 15:20:00,75.44,75.49,75.44,75.47,50788.0,58.219,58.2576,58.219,58.2421,50788.0
2015-06-12 15:25:00,75.46,75.49,75.45,75.49,53420.0,58.2344,58.2576,58.2267,58.2576,53420.0
2015-06-12 15:30:00,75.48,75.52,75.47,75.48,82597.0,58.2498,58.2807,58.2421,58.2498,82597.0
2015-06-12 15:35:00,75.49,75.53,75.42,75.42,95390.0,58.2576,58.2884,58.2035,58.2035,95390.0
2015-06-12 15:40:00,75.42,75.44,75.4,75.43,81612.0,58.2035,58.219,58.1881,58.2113,81612.0
2015-06-12 15:45:00,75.44,75.48,75.41,75.48,120551.0,58.219,58.2498,58.1958,58.2498,120551.0
2015-06-12 15:50:00,75.47,75.52,75.46,75.52,250587.0,58.2421,58.2807,58.2344,58.2807,250587.0
2015-06-12 15:55:00,75.51,75.58,75.49,75.52,432755.0,58.273,58.327,58.2576,58.2807,432755.0
2015-06-15 09:30:00,75.1,75.28,74.75,74.75,159933.0,57.9566,58.0955,57.6865,57.6865,159933.0
2015-06-15 09:35:00,74.75,74.87,74.58,74.68,75451.0,57.6865,57.7791,57.5553,57.6325,75451.0
2015-06-15 09:40:00,74.66,74.89,74.62,74.68,60099.0,57.617,57.7945,57.5862,57.6325,60099.0
2015-06-15 09:45:00,74.68,74.71,74.44,74.48,109730.0,57.6325,57.6556,57.4473,57.4781,109730.0
2015-06-15 09:50:00,74.45,74.6,74.36,74.58,56898.0,57.455,57.5707,57.3855,57.5553,56898.0
2015-06-15 09:55:00,74.59,74.8,74.59,74.72,43995.0,57.563,57.7251,57.563,57.6633,43995.0
2015-06-15 10:00:00,74.72,74.88,74.7,74.83,66381.0,57.6633,57.7868,57.6479,57.7482,66381.0
2015-06-15 10:05:00,74.83,74.84,74.76,74.82,77740.0,57.7482,57.7559,57.6942,57.7405,77740.0
2015-06-15 10:10:00,74.83,74.98,74.79,74.91,38180.0,57.7482,57.864,57.7174,57.81,38180.0
2015-06-15 10:15:00,74.91,75.02,74.9,74.94,52816.0,57.81,57.8949,57.8022,57.8331,52816.0
2015-06-15 10:20:00,74.95,75.04,74.94,74.98,48156.0,57.8408,57.9103,57.8331,57.864,48156.0
2015-06-15 10:25:00,74.98,75.08,74.95,74.99,57826.0,57.864,57.9412,57.8408,57.8717,57826.0
2015-06-15 10:30:00,74.98,75.02,74.96,75.01,42040.0,57.864,57.8949,57.8485,57.8871,42040.0
2015-06-15 10:35:00,75.01,75.11,74.99,75.07,60698.0,57.8871,57.9643,57.8717,57.9334,60698.0
2015-06-15 10:40:00,75.07,75.1,75.04,75.06,40088.0,57.9334,57.9566,57.9103,57.9257,40088.0
2015-06-15 10:45:00,75.05,75.14,75.03,75.11,83680.0,57.918,57.9875,57.9026,57.9643,83680.0
2015-06-15 10:50:00,75.11,75.22,75.09,75.14,170285.0,57.9643,58.0492,57.9489,57.9875,170285.0
2015-06-15 10:55:00,75.14,75.25,75.12,75.25,58678.0,57.9875,58.0723,57.972,58.0723,58678.0
2015-06-15 11:00:00,75.25,75.46,75.25,75.45,162934.0,58.0723,58.2344,58.0723,58.2267,162934.0
2015-06-15 11:05:00,75.45,75.45,75.35,75.43,40433.0,58.2267,58.2267,58.1495,58.2113,40433.0
2015-06-15 11:10:00,75.43,75.55,75.41,75.52,43508.0,58.2113,58.3039,58.1958,58.2807,43508.0
2015-06-15 11:15:00,75.51,75.52,75.46,75.5,30453.0,58.273,58.2807,58.2344,58.2653,30453.0
2015-06-15 11:20:00,75.5,75.52,75.4,75.42,51739.0,58.2653,58.2807,58.1881,58.2035,51739.0
2015-06-15 11:25:00,75.42,75.42,75.32,75.32,53025.0,58.2035,58.2035,58.1264,58.1264,53025.0
2015-06-15 11:30:00,75.33,75.39,75.31,75.34,52340.0,58.1341,58.1804,58.1187,58.1418,52340.0
2015-06-15 11:35:00,75.34,75.42,75.34,75.4,48210.0,58.1418,58.2035,58.1418,58.1881,48210.0
2015-06-15 11:40:00,75.4,75.48,75.39,75.45,45622.0,58.1881,58.2498,58.1804,58.2267,45622.0
2015-06-15 11:45:00,75.45,75.45,75.39,75.44,48858.0,58.2267,58.2267,58.1804,58.219,48858.0
2015-06-15 11:50:00,75.44,75.45,75.38,75.4,24330.0,58.219,58.2267,58.1727,58.1881,24330.0
2015-06-15 11:55:00,75.39,75.39,75.28,75.33,48826.0,58.1804,58.1804,58.0955,58.1341,48826.0
2015-06-15 12:00:00,75.32,75.38,75.3,75.38,36208.0,58.1264,58.1727,58.1109,58.1727,36208.0
2015-06-15 12:05:00,75.38,75.45,75.36,75.43,37031.0,58.1727,58.2267,58.1572,58.2113,37031.0
2015-06-15 12:10:00,75.43,75.44,75.39,75.41,41340.0,58.2113,58.219,58.1804,58.1958,41340.0
2015-06-15 12:15:00,75.41,75.5,75.4,75.5,42481.0,58.1958,58.2653,58.1881,58.2653,42481.0
2015-06-15 12:20:00,75.5,75.57,75.49,75.56,56574.0,58.2653,58.3193,58.2576,58.3116,56574.0
2015-06-15 12:25:00,75.57,75.58,75.52,75.55,65843.0,58.3193,58.327,58.2807,58.3039,65843.0
2015-06-15 12:30:00,75.54,75.58,75.54,75.57,31772.0,58.2961,58.327,58.2961,58.3193,31772.0
2015-06-15 12:35:00,75.57,75.57,75.52,75.53,47938.0,58.3193,58.3193,58.2807,58.2884,47938.0
2015-06-15 12:40:00,75.54,75.56,75.45,75.47,38052.0,58.2961,58.3116,58.2267,58.2421,38052.0
2015-06-15 12:45:00,75.47,75.56,75.47,75.56,35663.0,58.2421,58.3116,58.2421,58.3116,35663.0
2015-06-15 12:50:00,75.55,75.64,75.54,75.59,37200.0,58.3039,58.3733,58.2961,58.3347,37200.0
2015-06-15 12:55:00,75.6,75.62,75.55,75.61,22658.0,58.3425,58.3579,58.3039,58.3502,22658.0
2015-06-15 13:00:00,75.61,75.65,75.59,75.64,40857.0,58.3502,58.381,58.3347,58.3733,40857.0
2015-06-15 13:05:00,75.65,75.68,75.63,75.66,52306.0,58.381,58.4042,58.3656,58.3888,52306.0
2015-06-15 13:10:00,75.65,75.69,75.64,75.68,42230.0,58.381,58.4119,58.3733,58.4042,42230.0
2015-06-15 13:15:00,75.68,75.7,75.66,75.69,28567.0,58.4042,58.4196,58.3888,58.4119,28567.0
2015-06-15 13:20:00,75.69,75.7,75.57,75.58,41056.0,58.4119,58.4196,58.3193,58.327,41056.0
2015-06-15 13:25:00,75.57,75.58,75.5,75.52,40146.0,58.3193,58.327,58.2653,58.2807,40146.0
2015-06-15 13:30:00,75.52,75.52,75.45,75.46,26994.0,58.2807,58.2807,58.2267,58.2344,26994.0
2015-06-15 13:35:00,75.46,75.48,75.43,75.44,27882.0,58.2344,58.2498,58.2113,58.219,27882.0
2015-06-15 13:40:00,75.44,75.45,75.33,75.34,80299.0,58.219,58.2267,58.1341,58.1418,80299.0
2015-06-15 13:45:00,75.34,75.34,75.27,75.3,61347.0,58.1418,58.1418,58.0878,58.1109,61347.0
2015-06-15 13:50:00,75.3,75.56,75.27,75.4,131970.0,58.1109,58.3116,58.0878,58.1881,131970.0
2015-06-15 13:55:00,75.4,75.45,75.38,75.44,57617.0,58.1881,58.2267,58.1727,58.219,57617.0
2015-06-15 14:00:00,75.45,75.48,75.43,75.48,60358.0,58.2267,58.2498,58.2113,58.2498,60358.0
2015-06-15 14:05:00,75.47,75.51,75.45,75.48,38674.0,58.2421,58.273,58.2267,58.2498,38674.0
2015-06-15 14:10:00,75.49,75.56,75.47,75.53,44932.0,58.2576,58.3116,58.2421,58.2884,44932.0
2015-06-15 14:15:00,75.53,75.59,75.52,75.54,40501.0,58.2884,58.3347,58.2807,58.2961,40501.0
2015-06-15 14:20:00,75.55,75.55,75.48,75.49,44572.0,58.3039,58.3039,58.2498,58.2576,44572.0
2015-06-15 14:25:00,75.49,75.5,75.45,75.46,22786.0,58.2576,58.2653,58.2267,58.2344,22786.0
2015-06-15 14:30:00,75.47,75.5,75.44,75.45,76198.0,58.2421,58.2653,58.219,58.2267,76198.0
2015-06-15 14:35:00,75.44,75.5,75.42,75.48,34733.0,58.219,58.2653,58.2035,58.2498,34733.0
2015-06-15 14:40:00,75.48,75.49,75.44,75.45,23799.0,58.2498,58.2576,58.219,58.2267,23799.0
2015-06-15 14:45:00,75.45,75.49,75.44,75.48,57146.0,58.2267,58.2576,58.219,58.2498,57146.0
2015-06-15 14:50:00,75.47,75.49,75.33,75.34,50779.0,58.2421,58.2576,58.1341,58.1418,50779.0
2015-06-15 14:55:00,75.34,75.35,75.28,75.29,44706.0,58.1418,58.1495,58.0955,58.1032,44706.0
2015-06-15 15:00:00,75.29,75.34,75.27,75.27,42910.0,58.1032,58.1418,58.0878,58.0878,42910.0
2015-06-15 15:05:00,75.26,75.31,75.22,75.29,47511.0,58.0801,58.1187,58.0492,58.1032,47511.0
2015-06-15 15:10:00,75.28,75.29,75.22,75.25,65114.0,58.0955,58.1032,58.0492,58.0723,65114.0
2015-06-15 15:15:00,75.24,75.25,75.19,75.2,44959.0,58.0646,58.0723,58.026,58.0338,44959.0
2015-06-15 15:20:00,75.19,75.26,75.19,75.22,39165.0,58.026,58.0801,58.026,58.0492,39165.0
2015-06-15 15:25:00,75.22,75.3,75.22,75.3,144767.0,58.0492,58.1109,58.0492,58.1109,144767.0
2015-06-15 15:30:00,75.3,75.34,75.28,75.32,74233.0,58.1109,58.1418,58.0955,58.1264,74233.0
2015-06-15 15:35:00,75.31,75.38,75.31,75.38,93489.0,58.1187,58.1727,58.1187,58.1727,93489.0
2015-06-15 15:40:00,75.37,75.46,75.34,75.45,94767.0,58.165,58.2344,58.1418,58.2267,94767.0
2015-06-15 15:45:00,75.44,75.49,75.42,75.48,147432.0,58.219,58.2576,58.2035,58.2498,147432.0
2015-06-15 15:50:00,75.48,75.48,75.38,75.4,254870.0,58.2498,58.2498,58.1727,58.1881,254870.0
2015-06-15 15:55:00,75.4,75.45,75.34,75.42,450015.0,58.1881,58.2267,58.1418,58.2035,450015.0
2015-06-16 09:30:00,75.42,75.59,75.1,75.3,124070.0,58.2035,58.3347,57.9566,58.1109,124070.0
2015-06-16 09:35:00,75.28,75.67,75.28,75.62,60700.0,58.0955,58.3965,58.0955,58.3579,60700.0
2015-06-16 09:40:00,75.62,75.64,75.51,75.54,61999.0,58.3579,58.3733,58.273,58.2961,61999.0
2015-06-16 09:45:00,75.53,75.61,75.47,75.49,45163.0,58.2884,58.3502,58.2421,58.2576,45163.0
2015-06-16 09:50:00,75.49,75.49,75.4,75.46,52015.0,58.2576,58.2576,58.1881,58.2344,52015.0
2015-06-16 09:55:00,75.46,75.56,75.45,75.49,38878.0,58.2344,58.3116,58.2267,58.2576,38878.0
2015-06-16 10:00:00,75.48,75.61,75.47,75.51,34466.0,58.2498,58.3502,58.2421,58.273,34466.0
2015-06-16 10:05:00,75.51,75.53,75.36,75.38,79989.0,58.273,58.2884,58.1572,58.1727,79989.0
2015-06-16 10:10:00,75.38,75.39,75.17,75.18,73063.0,58.1727,58.1804,58.0106,58.0183,73063.0
2015-06-16 10:15:00,75.18,75.18,75.12,75.18,68241.0,58.0183,58.0183,57.972,58.0183,68241.0
2015-06-16 10:20:00,75.18,75.29,75.16,75.28,39695.0,58.0183,58.1032,58.0029,58.0955,39695.0
2015-06-16 10:25:00,75.28,75.29,75.18,75.21,61724.0,58.0955,58.1032,58.0183,58.0415,61724.0
2015-06-16 10:30:00,75.21,75.28,75.19,75.21,42410.0,58.0415,58.0955,58.026,58.0415,42410.0
2015-06-16 10:35:00,75.22,75.28,75.17,75.17,82711.0,58.0492,58.0955,58.0106,58.0106,82711.0
2015-06-16 10:40:00,75.18,75.44,75.18,75.44,42033.0,58.0183,58.219,58.0183,58.219,42033.0
2015-06-16 10:45:00,75.43,75.44,75.37,75.39,20724.0,58.2113,58.219,58.165,58.1804,20724.0
2015-06-16 10:50:00,75.39,75.39,75.25,75.31,32603.0,58.1804,58.1804,58.0723,58.1187,32603.0
2015-06-16 10:55:00,75.32,75.33,75.23,75.29,46499.0,58.1264,58.1341,58.0569,58.1032,46499.0
2015-06-16 11:00:00,75.3,75.38,75.29,75.36,53624.0,58.1109,58.1727,58.1032,58.1572,53624.0
2015-06-16 11:05:00,75.35,75.43,75.34,75.42,23203.0,58.1495,58.2113,58.1418,58.2035,23203.0
2015-06-16 11:10:00,75.43,75.58,75.43,75.58,27049.0,58.2113,58.327,58.2113,58.327,27049.0
2015-06-16 11:15:00,75.57,75.6,75.5,75.51,27717.0,58.3193,58.3425,58.2653,58.273,27717.0
2015-06-16 11:20:00,75.52,75.56,75.43,75.46,28260.0,58.2807,58.3116,58.2113,58.2344,28260.0
2015-06-16 11:25:00,75.46,75.56,75.46,75.52,41176.0,58.2344,58.3116,58.2344,58.2807,41176.0
2015-06-16 11:30:00,75.52,75.54,75.41,75.43,36737.0,58.2807,58.2961,58.1958,58.2113,36737.0
2015-06-16 11:35:00,75.43,75.46,75.41,75.46,28419.0,58.2113,58.2344,58.1958,58.2344,28419.0
2015-06-16 11:40:00,75.46,75.57,75.45,75.54,28904.0,58.2344,58.3193,58.2267,58.2961,28904.0
2015-06-16 11:45:00,75.55,75.55,75.49,75.51,16162.0,58.3039,58.3039,58.2576,58.273,16162.0
2015-06-16 11:50:00,75.51,75.54,75.44,75.45,21096.0,58.273,58.2961,58.219,58.2267,21096.0
2015-06-16 11:55:00,75.44,75.51,75.44,75.46,22693.0,58.219,58.273,58.219,58.2344,22693.0
2015-06-16 12:00:00,75.47,75.49,75.45,75.47,28264.0,58.2421,58.2576,58.2267,58.2421,28264.0
2015-06-16 12:05:00,75.46,75.5,75.44,75.47,14712.0,58.2344,58.2653,58.219,58.2421,14712.0
2015-06-16 12:10:00,75.47,75.5,75.44,75.45,17462.0,58.2421,58.2653,58.219,58.2267,17462.0
2015-06-16 12:15:00,75.45,75.52,75.44,75.47,20821.0,58.2267,58.2807,58.219,58.2421,20821.0
2015-06-16 12:20:00,75.47,75.51,75.46,75.49,15764.0,58.2421,58.273,58.2344,58.2576,15764.0
2015-06-16 12:25:00,75.49,75.49,75.46,75.46,11953.0,58.2576,58.2576,58.2344,58.2344,11953.0
2015-06-16 12:30:00,75.47,75.62,75.46,75.6,34562.0,58.2421,58.3579,58.2344,58.3425,34562.0
2015-06-16 12:35:00,75.6,75.65,75.6,75.63,10994.0,58.3425,58.381,58.3425,58.3656,10994.0
2015-06-16 12:40:00,75.63,75.65,75.61,75.62,25877.0,58.3656,58.381,58.3502,58.3579,25877.0
2015-06-16 12:45:00,75.63,75.64,75.6,75.62,16930.0,58.3656,58.3733,58.3425,58.3579,16930.0
2015-06-16 12:50:00,75.61,75.68,75.6,75.62,19796.0,58.3502,58.4042,58.3425,58.3579,19796.0
2015-06-16 12:55:00,75.62,75.64,75.59,75.61,17869.0,58.3579,58.3733,58.3347,58.3502,17869.0
2015-06-16 13:00:00,75.63,75.69,75.62,75.66,13473.0,58.3656,58.4119,58.3579,58.3888,13473.0
2015-06-16 13:05:00,75.66,75.67,75.62,75.65,20620.0,58.3888,58.3965,58.3579,58.381,20620.0
2015-06-16 13:10:00,75.65,75.65,75.59,75.62,29707.0,58.381,58.381,58.3347,58.3579,29707.0
2015-06-16 13:15:00,75.62,75.65,75.6,75.63,16603.0,58.3579,58.381,58.3425,58.3656,16603.0
2015-06-16 13:20:00,75.63,75.69,75.61,75.63,16603.0,58.3656,58.4119,58.3502,58.3656,16603.0
2015-06-16 13:25:00,75.63,75.69,75.63,75.69,13256.0,58.3656,58.4119,58.3656,58.4119,13256.0
2015-06-16 13:30:00,75.69,75.75,75.69,75.69,21087.0,58.4119,58.4582,58.4119,58.4119,21087.0
2015-06-16 13:35:00,75.7,75.7,75.66,75.67,19376.0,58.4196,58.4196,58.3888,58.3965,19376.0
2015-06-16 13:40:00,75.67,75.74,75.67,75.69,36220.0,58.3965,58.4505,58.3965,58.4119,36220.0
2015-06-16 13:45:00,75.7,75.71,75.64,75.65,11794.0,58.4196,58.4273,58.3733,58.381,11794.0
2015-06-16 13:50:00,75.65,75.69,75.62,75.62,19227.0,58.381,58.4119,58.3579,58.3579,19227.0
2015-06-16 13:55:00,75.62,75.66,75.6,75.61,24605.0,58.3579,58.3888,58.3425,58.3502,24605.0
2015-06-16 14:00:00,75.61,75.62,75.57,75.58,27462.0,58.3502,58.3579,58.3193,58.327,27462.0
2015-06-16 14:05:00,75.59,75.68,75.59,75.66,34103.0,58.3347,58.4042,58.3347,58.3888,34103.0
2015-06-16 14:10:00,75.67,75.67,75.57,75.58,23591.0,58.3965,58.3965,58.3193,58.327,23591.0
2015-06-16 14:15:00,75.59,75.62,75.57,75.6,29202.0,58.3347,58.3579,58.3193,58.3425,29202.0
2015-06-16 14:20:00,75.61,75.61,75.54,75.55,14165.0,58.3502,58.3502,58.2961,58.3039,14165.0
2015-06-16 14:25:00,75.54,75.57,75.53,75.56,23789.0,58.2961,58.3193,58.2884,58.3116,23789.0
2015-06-16 14:30:00,75.56,75.61,75.54,75.61,41899.0,58.3116,58.3502,58.2961,58.3502,41899.0
2015-06-16 14:35:00,75.61,75.63,75.56,75.58,22656.0,58.3502,58.3656,58.3116,58.327,22656.0
2015-06-16 14:40:00,75.58,75.58,75.52,75.52,18693.0,58.327,58.327,58.2807,58.2807,18693.0
2015-06-16 14:45:00,75.52,75.54,75.5,75.53,21921.0,58.2807,58.2961,58.2653,58.2884,21921.0
2015-06-16 14:50:00,75.53,75.58,75.53,75.56,25934.0,58.2884,58.327,58.2884,58.3116,25934.0
2015-06-16 14:55:00,75.56,75.57,75.55,75.57,16055.0,58.3116,58.3193,58.3039,58.3193,16055.0
2015-06-16 15:00:00,75.56,75.6,75.54,75.6,33694.0,58.3116,58.3425,58.2961,58.3425,33694.0
2015-06-16 15:05:00,75.59,75.6,75.54,75.55,30820.0,58.3347,58.3425,58.2961,58.3039,30820.0
2015-06-16 15:10:00,75.54,75.58,75.5,75.5,28245.0,58.2961,58.327,58.2653,58.2653,28245.0
2015-06-16 15:15:00,75.5,75.53,75.47,75.47,30462.0,58.2653,58.2884,58.2421,58.2421,30462.0
2015-06-16 15:20:00,75.47,75.52,75.47,75.49,31640.0,58.2421,58.2807,58.2421,58.2576,31640.0
2015-06-16 15:25:00,75.5,75.53,75.48,75.52,35086.0,58.2653,58.2884,58.2498,58.2807,35086.0
2015-06-16 15:30:00,75.51,75.6,75.51,75.56,48566.0,58.273,58.3425,58.273,58.3116,48566.0
2015-06-16 15:35:00,75.56,75.6,75.56,75.57,51047.0,58.3116,58.3425,58.3116,58.3193,51047.0
2015-06-16 15:40:00,75.57,75.58,75.51,75.53,93520.0,58.3193,58.327,58.273,58.2884,93520.0
2015-06-16 15:45:00,75.53,75.63,75.51,75.59,99854.0,58.2884,58.3656,58.273,58.3347,99854.0
2015-06-16 15:50:00,75.58,75.61,75.56,75.57,106260.0,58.327,58.3502,58.3116,58.3193,106260.0
2015-06-16 15:55:00,75.57,75.64,75.55,75.62,216340.0,58.3193,58.3733,58.3039,58.3579,216340.0
2015-06-17 09:30:00,75.56,75.77,75.55,75.76,81109.0,58.3116,58.4736,58.3039,58.4659,81109.0
2015-06-17 09:35:00,75.74,75.75,75.64,75.67,24304.0,58.4505,58.4582,58.3733,58.3965,24304.0
2015-06-17 09:40:00,75.68,75.84,75.65,75.67,35585.0,58.4042,58.5277,58.381,58.3965,35585.0
2015-06-17 09:45:00,75.68,75.77,75.6,75.74,48684.0,58.4042,58.4736,58.3425,58.4505,48684.0
2015-06-17 09:50:00,75.76,75.76,75.61,75.63,33290.0,58.4659,58.4659,58.3502,58.3656,33290.0
2015-06-17 09:55:00,75.63,75.79,75.62,75.75,40362.0,58.3656,58.4891,58.3579,58.4582,40362.0
2015-06-17 10:00:00,75.75,75.88,75.75,75.87,26929.0,58.4582,58.5585,58.4582,58.5508,26929.0
2015-06-17 10:05:00,75.85,75.86,75.79,75.83,19665.0,58.5354,58.5431,58.4891,58.5199,19665.0
2015-06-17 10:10:00,75.83,76.0,75.81,75.98,105107.0,58.5199,58.6511,58.5045,58.6357,105107.0
2015-06-17 10:15:00,75.99,76.02,75.96,75.96,64554.0,58.6434,58.6666,58.6203,58.6203,64554.0
2015-06-17 10:20:00,75.96,75.99,75.94,75.95,39515.0,58.6203,58.6434,58.6048,58.6126,39515.0
2015-06-17 10:25:00,75.95,75.96,75.87,75.87,40987.0,58.6126,58.6203,58.5508,58.5508,40987.0
2015-06-17 10:30:00,75.88,75.92,75.84,75.91,25877.0,58.5585,58.5894,58.5277,58.5817,25877.0
2015-06-17 10:35:00,75.92,75.94,75.79,75.8,39964.0,58.5894,58.6048,58.4891,58.4968,39964.0
2015-06-17 10:40:00,75.8,75.8,75.72,75.73,41557.0,58.4968,58.4968,58.4351,58.4428,41557.0
2015-06-17 10:45:00,75.74,75.84,75.73,75.84,32878.0,58.4505,58.5277,58.4428,58.5277,32878.0
2015-06-17 10:50:00,75.85,75.86,75.76,75.78,53564.0,58.5354,58.5431,58.4659,58.4814,53564.0
2015-06-17 10:55:00,75.77,75.8,75.73,75.8,46744.0,58.4736,58.4968,58.4428,58.4968,46744.0
2015-06-17 11:00:00,75.79,75.8,75.76,75.8,19754.0,58.4891,58.4968,58.4659,58.4968,19754.0
2015-06-17 11:05:00,75.79,75.86,75.79,75.84,18161.0,58.4891,58.5431,58.4891,58.5277,18161.0
2015-06-17 11:10:00,75.84,75.9,75.81,75.83,32535.0,58.5277,58.574,58.5045,58.5199,32535.0
2015-06-17 11:15:00,75.82,75.84,75.77,75.78,34234.0,58.5122,58.5277,58.4736,58.4814,34234.0
2015-06-17 11:20:00,75.79,75.84,75.77,75.84,50329.0,58.4891,58.5277,58.4736,58.5277,50329.0
2015-06-17 11:25:00,75.83,75.84,75.77,75.79,54666.0,58.5199,58.5277,58.4736,58.4891,54666.0
2015-06-17 11:30:00,75.78,75.82,75.77,75.8,38390.0,58.4814,58.5122,58.4736,58.4968,38390.0
2015-06-17 11:35:00,75.8,75.81,75.73,75.74,25028.0,58.4968,58.5045,58.4428,58.4505,25028.0
2015-06-17 11:40:00,75.74,75.76,75.71,75.73,38974.0,58.4505,58.4659,58.4273,58.4428,38974.0
2015-06-17 11:45:00,75.74,75.76,75.72,75.75,32950.0,58.4505,58.4659,58.4351,58.4582,32950.0
2015-06-17 11:50:00,75.75,75.78,75.72,75.76,33230.0,58.4582,58.4814,58.4351,58.4659,33230.0
2015-06-17 11:55:00,75.75,75.77,75.73,75.76,20798.0,58.4582,58.4736,58.4428,58.4659,20798.0
2015-06-17 12:00:00,75.75,75.8,75.75,75.76,33831.0,58.4582,58.4968,58.4582,58.4659,33831.0
2015-06-17 12:05:00,75.76,75.79,75.69,75.74,38682.0,58.4659,58.4891,58.4119,58.4505,38682.0
2015-06-17 12:10:00,75.73,75.73,75.63,75.63,27518.0,58.4428,58.4428,58.3656,58.3656,27518.0
2015-06-17 12:15:00,75.63,75.65,75.57,75.6,47633.0,58.3656,58.381,58.3193,58.3425,47633.0
2015-06-17 12:20:00,75.6,75.63,75.58,75.61,13105.0,58.3425,58.3656,58.327,58.3502,13105.0
2015-06-17 12:25:00,75.61,75.61,75.57,75.59,9284.0,58.3502,58.3502,58.3193,58.3347,9284.0
2015-06-17 12:30:00,75.59,75.65,75.58,75.63,26425.0,58.3347,58.381,58.327,58.3656,26425.0
2015-06-17 12:35:00,75.63,75.64,75.58,75.59,59647.0,58.3656,58.3733,58.327,58.3347,59647.0
2015-06-17 12:40:00,75.59,75.62,75.51,75.53,47329.0,58.3347,58.3579,58.273,58.2884,47329.0
2015-06-17 12:45:00,75.53,75.57,75.53,75.56,31400.0,58.2884,58.3193,58.2884,58.3116,31400.0
2015-06-17 12:50:00,75.56,75.56,75.43,75.5,89261.0,58.3116,58.3116,58.2113,58.2653,89261.0
2015-06-17 12:55:00,75.5,75.5,75.46,75.48,39945.0,58.2653,58.2653,58.2344,58.2498,39945.0
2015-06-17 13:00:00,75.48,75.5,75.46,75.48,47231.0,58.2498,58.2653,58.2344,58.2498,47231.0
2015-06-17 13:05:00,75.48,75.49,75.4,75.41,30040.0,58.2498,58.2576,58.1881,58.1958,30040.0
2015-06-17 13:10:00,75.41,75.43,75.38,75.42,44579.0,58.1958,58.2113,58.1727,58.2035,44579.0
2015-06-17 13:15:00,75.42,75.5,75.42,75.48,32184.0,58.2035,58.2653,58.2035,58.2498,32184.0
2015-06-17 13:20:00,75.47,75.5,75.47,75.48,82174.0,58.2421,58.2653,58.2421,58.2498,82174.0
2015-06-17 13:25:00,75.48,75.5,75.46,75.48,46458.0,58.2498,58.2653,58.2344,58.2498,46458.0
2015-06-17 13:30:00,75.47,75.47,75.38,75.39,162184.0,58.2421,58.2421,58.1727,58.1804,162184.0
2015-06-17 13:35:00,75.39,75.39,75.35,75.38,36668.0,58.1804,58.1804,58.1495,58.1727,36668.0
2015-06-17 13:40:00,75.39,75.41,75.37,75.39,28948.0,58.1804,58.1958,58.165,58.1804,28948.0
2015-06-17 13:45:00,75.4,75.52,75.38,75.49,153983.0,58.1881,58.2807,58.1727,58.2576,153983.0
2015-06-17 13:50:00,75.5,75.59,75.5,75.59,34699.0,58.2653,58.3347,58.2653,58.3347,34699.0
2015-06-17 13:55:00,75.59,75.69,75.59,75.66,39831.0,58.3347,58.4119,58.3347,58.3888,39831.0
2015-06-17 14:00:00,75.61,75.94,75.36,75.87,99190.0,58.3502,58.6048,58.1572,58.5508,99190.0
2015-06-17 14:05:00,75.88,75.88,75.75,75.84,34811.0,58.5585,58.5585,58.4582,58.5277,34811.0
2015-06-17 14:10:00,75.8,75.84,75.74,75.81,20886.0,58.4968,58.5277,58.4505,58.5045,20886.0
2015-06-17 14:15:00,75.82,75.9,75.79,75.81,21260.0,58.5122,58.574,58.4891,58.5045,21260.0
2015-06-17 14:20:00,75.8,75.8,75.6,75.63,29574.0,58.4968,58.4968,58.3425,58.3656,29574.0
2015-06-17 14:25:00,75.64,75.69,75.62,75.62,18285.0,58.3733,58.4119,58.3579,58.3579,18285.0
2015-06-17 14:30:00,75.61,75.8,75.61,75.77,47177.0,58.3502,58.4968,58.3502,58.4736,47177.0
2015-06-17 14:35:00,75.77,75.84,75.71,75.84,27150.0,58.4736,58.5277,58.4273,58.5277,27150.0
2015-06-17 14:40:00,75.85,75.98,75.81,75.91,55646.0,58.5354,58.6357,58.5045,58.5817,55646.0
2015-06-17 14:45:00,75.91,76.01,75.9,75.94,81133.0,58.5817,58.6589,58.574,58.6048,81133.0
2015-06-17 14:50:00,75.95,76.02,75.93,76.01,45124.0,58.6126,58.6666,58.5971,58.6589,45124.0
2015-06-17 14:55:00,76.01,76.02,75.93,75.94,29370.0,58.6589,58.6666,58.5971,58.6048,29370.0
2015-06-17 15:00:00,75.94,75.96,75.86,75.9,60658.0,58.6048,58.6203,58.5431,58.574,60658.0
2015-06-17 15:05:00,75.9,75.91,75.82,75.82,29432.0,58.574,58.5817,58.5122,58.5122,29432.0
2015-06-17 15:10:00,75.82,75.87,75.79,75.83,33595.0,58.5122,58.5508,58.4891,58.5199,33595.0
2015-06-17 15:15:00,75.84,75.91,75.83,75.84,41954.0,58.5277,58.5817,58.5199,58.5277,41954.0
2015-06-17 15:20:00,75.84,75.91,75.83,75.88,43518.0,58.5277,58.5817,58.5199,58.5585,43518.0
2015-06-17 15:25:00,75.87,75.97,75.83,75.97,170737.0,58.5508,58.628,58.5199,58.628,170737.0
2015-06-17 15:30:00,75.96,76.02,75.86,75.9,138595.0,58.6203,58.6666,58.5431,58.574,138595.0
2015-06-17 15:35:00,75.89,75.9,75.76,75.78,184544.0,58.5663,58.574,58.4659,58.4814,184544.0
2015-06-17 15:40:00,75.78,75.86,75.76,75.79,102019.0,58.4814,58.5431,58.4659,58.4891,102019.0
2015-06-17 15:45:00,75.79,75.79,75.68,75.73,68218.0,58.4891,58.4891,58.4042,58.4428,68218.0
2015-06-17 15:50:00,75.72,75.79,75.71,75.75,74396.0,58.4351,58.4891,58.4273,58.4582,74396.0
2015-06-17 15:55:00,75.74,75.75,75.69,75.71,223325.0,58.4505,58.4582,58.4119,58.4273,223325.0
2015-06-18 09:30:00,75.76,76.33,75.76,76.25,103635.0,58.4659,58.9058,58.4659,58.8441,103635.0
2015-06-18 09:35:00,76.23,76.34,76.14,76.19,48824.0,58.8286,58.9135,58.7592,58.7978,48824.0
2015-06-18 09:40:00,76.2,76.49,76.2,76.48,73603.0,58.8055,59.0293,58.8055,59.0216,73603.0
2015-06-18 09:45:00,76.45,76.5,76.4,76.48,131382.0,58.9984,59.037,58.9598,59.0216,131382.0
2015-06-18 09:50:00,76.49,76.57,76.47,76.55,57657.0,59.0293,59.091,59.0139,59.0756,57657.0
2015-06-18 09:55:00,76.55,76.55,76.44,76.44,36536.0,59.0756,59.0756,58.9907,58.9907,36536.0
2015-06-18 10:00:00,76.44,76.48,76.38,76.44,58980.0,58.9907,59.0216,58.9444,58.9907,58980.0
2015-06-18 10:05:00,76.45,76.72,76.41,76.68,66576.0,58.9984,59.2068,58.9676,59.1759,66576.0
2015-06-18 10:10:00,76.69,76.74,76.6,76.71,47361.0,59.1836,59.2222,59.1142,59.1991,47361.0
2015-06-18 10:15:00,76.71,76.75,76.61,76.62,60352.0,59.1991,59.2299,59.1219,59.1296,60352.0
2015-06-18 10:20:00,76.62,76.81,76.6,76.8,48061.0,59.1296,59.2762,59.1142,59.2685,48061.0
2015-06-18 10:25:00,76.81,76.86,76.78,76.85,34083.0,59.2762,59.3148,59.2531,59.3071,34083.0
2015-06-18 10:30:00,76.86,76.92,76.73,76.75,58917.0,59.3148,59.3611,59.2145,59.2299,58917.0
2015-06-18 10:35:00,76.74,76.74,76.59,76.62,41757.0,59.2222,59.2222,59.1065,59.1296,41757.0
2015-06-18 10:40:00,76.61,76.7,76.59,76.69,27477.0,59.1219,59.1914,59.1065,59.1836,27477.0
2015-06-18 10:45:00,76.69,76.78,76.56,76.56,113152.0,59.1836,59.2531,59.0833,59.0833,113152.0
2015-06-18 10:50:00,76.57,76.59,76.5,76.51,42363.0,59.091,59.1065,59.037,59.0447,42363.0
2015-06-18 10:55:00,76.52,76.56,76.48,76.52,38818.0,59.0524,59.0833,59.0216,59.0524,38818.0
2015-06-18 11:00:00,76.52,76.6,76.48,76.58,47308.0,59.0524,59.1142,59.0216,59.0987,47308.0
2015-06-18 11:05:00,76.58,76.67,76.57,76.63,42905.0,59.0987,59.1682,59.091,59.1373,42905.0
2015-06-18 11:10:00,76.64,76.64,76.54,76.6,47925.0,59.145,59.145,59.0679,59.1142,47925.0
2015-06-18 11:15:00,76.6,76.6,76.49,76.54,36823.0,59.1142,59.1142,59.0293,59.0679,36823.0
2015-06-18 11:20:00,76.53,76.56,76.52,76.54,26317.0,59.0602,59.0833,59.0524,59.0679,26317.0
2015-06-18 11:25:00,76.53,76.55,76.48,76.52,32632.0,59.0602,59.0756,59.0216,59.0524,32632.0
2015-06-18 11:30:00,76.52,76.62,76.52,76.6,27076.0,59.0524,59.1296,59.0524,59.1142,27076.0
2015-06-18 11:35:00,76.59,76.69,76.58,76.68,57294.0,59.1065,59.1836,59.0987,59.1759,57294.0
2015-06-18 11:40:00,76.67,76.73,76.66,76.68,25505.0,59.1682,59.2145,59.1605,59.1759,25505.0
2015-06-18 11:45:00,76.68,76.68,76.62,76.62,23444.0,59.1759,59.1759,59.1296,59.1296,23444.0
2015-06-18 11:50:00,76.63,76.68,76.58,76.64,42002.0,59.1373,59.1759,59.0987,59.145,42002.0
2015-06-18 11:55:00,76.63,76.65,76.58,76.64,25750.0,59.1373,59.1528,59.0987,59.145,25750.0
2015-06-18 12:00:00,76.63,76.64,76.58,76.59,24182.0,59.1373,59.145,59.0987,59.1065,24182.0
2015-06-18 12:05:00,76.59,76.64,76.57,76.62,35584.0,59.1065,59.145,59.091,59.1296,35584.0
2015-06-18 12:10:00,76.62,76.63,76.58,76.6,17632.0,59.1296,59.1373,59.0987,59.1142,17632.0
2015-06-18 12:15:00,76.6,76.63,76.59,76.61,19761.0,59.1142,59.1373,59.1065,59.1219,19761.0
2015-06-18 12:20:00,76.61,76.84,76.6,76.82,58827.0,59.1219,59.2994,59.1142,59.284,58827.0
2015-06-18 12:25:00,76.82,76.83,76.73,76.75,26870.0,59.284,59.2917,59.2145,59.2299,26870.0
2015-06-18 12:30:00,76.77,76.93,76.77,76.9,41743.0,59.2454,59.3688,59.2454,59.3457,41743.0
2015-06-18 12:35:00,76.89,76.95,76.86,76.89,65339.0,59.338,59.3843,59.3148,59.338,65339.0
2015-06-18 12:40:00,76.91,76.91,76.79,76.81,49831.0,59.3534,59.3534,59.2608,59.2762,49831.0
2015-06-18 12:45:00,76.8,76.82,76.74,76.74,45760.0,59.2685,59.284,59.2222,59.2222,45760.0
2015-06-18 12:50:00,76.75,76.79,76.74,76.79,33597.0,59.2299,59.2608,59.2222,59.2608,33597.0
2015-06-18 12:55:00,76.78,76.83,76.78,76.78,38846.0,59.2531,59.2917,59.2531,59.2531,38846.0
2015-06-18 13:00:00,76.77,76.83,76.76,76.76,28812.0,59.2454,59.2917,59.2377,59.2377,28812.0
2015-06-18 13:05:00,76.76,76.77,76.69,76.69,32620.0,59.2377,59.2454,59.1836,59.1836,32620.0
2015-06-18 13:10:00,76.69,76.73,76.68,76.7,33873.0,59.1836,59.2145,59.1759,59.1914,33873.0
2015-06-18 13:15:00,76.71,76.71,76.65,76.67,32483.0,59.1991,59.1991,59.1528,59.1682,32483.0
2015-06-18 13:20:00,76.68,76.7,76.6,76.65,56753.0,59.1759,59.1914,59.1142,59.1528,56753.0
2015-06-18 13:25:00,76.65,76.7,76.64,76.68,25100.0,59.1528,59.1914,59.145,59.1759,25100.0
2015-06-18 13:30:00,76.68,76.72,76.67,76.69,43245.0,59.1759,59.2068,59.1682,59.1836,43245.0
2015-06-18 13:35:00,76.69,76.74,76.68,76.7,25920.0,59.1836,59.2222,59.1759,59.1914,25920.0
2015-06-18 13:40:00,76.7,76.72,76.68,76.69,27710.0,59.1914,59.2068,59.1759,59.1836,27710.0
2015-06-18 13:45:00,76.7,76.71,76.63,76.64,22572.0,59.1914,59.1991,59.1373,59.145,22572.0
2015-06-18 13:50:00,76.63,76.72,76.63,76.7,53452.0,59.1373,59.2068,59.1373,59.1914,53452.0
2015-06-18 13:55:00,76.7,76.71,76.65,76.69,28468.0,59.1914,59.1991,59.1528,59.1836,28468.0
2015-06-18 14:00:00,76.69,76.75,76.67,76.73,24159.0,59.1836,59.2299,59.1682,59.2145,24159.0
2015-06-18 14:05:00,76.73,76.76,76.67,76.67,22730.0,59.2145,59.2377,59.1682,59.1682,22730.0
2015-06-18 14:10:00,76.67,76.69,76.65,76.67,22704.0,59.1682,59.1836,59.1528,59.1682,22704.0
2015-06-18 14:15:00,76.67,76.72,76.66,76.69,27311.0,59.1682,59.2068,59.1605,59.1836,27311.0
2015-06-18 14:20:00,76.7,76.77,76.67,76.74,40894.0,59.1914,59.2454,59.1682,59.2222,40894.0
2015-06-18 14:25:00,76.74,76.78,76.73,76.76,23110.0,59.2222,59.2531,59.2145,59.2377,23110.0
2015-06-18 14:30:00,76.77,76.79,76.75,76.75,36620.0,59.2454,59.2608,59.2299,59.2299,36620.0
2015-06-18 14:35:00,76.75,76.75,76.69,76.75,32892.0,59.2299,59.2299,59.1836,59.2299,32892.0
2015-06-18 14:40:00,76.75,76.76,76.73,76.74,30195.0,59.2299,59.2377,59.2145,59.2222,30195.0
2015-06-18 14:45:00,76.75,76.78,76.72,76.78,22312.0,59.2299,59.2531,59.2068,59.2531,22312.0
2015-06-18 14:50:00,76.79,76.79,76.73,76.74,40021.0,59.2608,59.2608,59.2145,59.2222,40021.0
2015-06-18 14:55:00,76.74,76.75,76.72,76.75,28516.0,59.2222,59.2299,59.2068,59.2299,28516.0
2015-06-18 15:00:00,76.75,76.77,76.71,76.73,32800.0,59.2299,59.2454,59.1991,59.2145,32800.0
2015-06-18 15:05:00,76.73,76.74,76.69,76.7,28908.0,59.2145,59.2222,59.1836,59.1914,28908.0
2015-06-18 15:10:00,76.7,76.73,76.69,76.7,35080.0,59.1914,59.2145,59.1836,59.1914,35080.0
2015-06-18 15:15:00,76.7,76.71,76.67,76.7,53711.0,59.1914,59.1991,59.1682,59.1914,53711.0
2015-06-18 15:20:00,76.71,76.71,76.67,76.7,39522.0,59.1991,59.1991,59.1682,59.1914,39522.0
2015-06-18 15:25:00,76.7,76.74,76.68,76.73,72814.0,59.1914,59.2222,59.1759,59.2145,72814.0
2015-06-18 15:30:00,76.73,76.79,76.73,76.74,57783.0,59.2145,59.2608,59.2145,59.2222,57783.0
2015-06-18 15:35:00,76.74,76.78,76.67,76.69,60541.0,59.2222,59.2531,59.1682,59.1836,60541.0
2015-06-18 15:40:00,76.68,76.76,76.67,76.74,69575.0,59.1759,59.2377,59.1682,59.2222,69575.0
2015-06-18 15:45:00,76.73,76.75,76.7,76.7,96356.0,59.2145,59.2299,59.1914,59.1914,96356.0
2015-06-18 15:50:00,76.71,76.71,76.65,76.65,137142.0,59.1991,59.1991,59.1528,59.1528,137142.0
2015-06-18 15:55:00,76.65,76.72,76.63,76.71,250939.0,59.1528,59.2068,59.1373,59.1991,250939.0
2015-06-19 09:30:00,76.98,77.2,76.92,77.15,1441832.0,59.4074,59.5772,59.3611,59.5386,1441832.0
2015-06-19 09:35:00,77.18,77.2,76.95,77.11,113720.0,59.5618,59.5772,59.3843,59.5078,113720.0
2015-06-19 09:40:00,77.12,77.21,77.09,77.12,83061.0,59.5155,59.5849,59.4923,59.5155,83061.0
2015-06-19 09:45:00,77.14,77.17,77.09,77.09,47637.0,59.5309,59.5541,59.4923,59.4923,47637.0
2015-06-19 09:50:00,77.1,77.15,76.95,77.1,163939.0,59.5,59.5386,59.3843,59.5,163939.0
2015-06-19 09:55:00,77.09,77.11,77.03,77.1,44389.0,59.4923,59.5078,59.446,59.5,44389.0
2015-06-19 10:00:00,77.11,77.19,77.07,77.12,51550.0,59.5078,59.5695,59.4769,59.5155,51550.0
2015-06-19 10:05:00,77.12,77.13,77.04,77.09,71302.0,59.5155,59.5232,59.4537,59.4923,71302.0
2015-06-19 10:10:00,77.08,77.14,77.06,77.13,121673.0,59.4846,59.5309,59.4692,59.5232,121673.0
2015-06-19 10:15:00,77.12,77.13,77.11,77.13,22497.0,59.5155,59.5232,59.5078,59.5232,22497.0
2015-06-19 10:20:00,77.13,77.18,77.12,77.17,51528.0,59.5232,59.5618,59.5155,59.5541,51528.0
2015-06-19 10:25:00,77.17,77.18,77.13,77.16,37370.0,59.5541,59.5618,59.5232,59.5463,37370.0
2015-06-19 10:30:00,77.16,77.16,77.07,77.08,52044.0,59.5463,59.5463,59.4769,59.4846,52044.0
2015-06-19 10:35:00,77.08,77.13,77.04,77.07,44415.0,59.4846,59.5232,59.4537,59.4769,44415.0
2015-06-19 10:40:00,77.07,77.09,77.02,77.04,220984.0,59.4769,59.4923,59.4383,59.4537,220984.0
2015-06-19 10:45:00,77.03,77.07,77.02,77.07,42767.0,59.446,59.4769,59.4383,59.4769,42767.0
2015-06-19 10:50:00,77.07,77.17,77.05,77.16,49828.0,59.4769,59.5541,59.4615,59.5463,49828.0
2015-06-19 10:55:00,77.17,77.25,77.15,77.24,53498.0,59.5541,59.6158,59.5386,59.6081,53498.0
2015-06-19 11:00:00,77.24,77.25,77.16,77.18,55697.0,59.6081,59.6158,59.5463,59.5618,55697.0
2015-06-19 11:05:00,77.19,77.2,77.16,77.17,29605.0,59.5695,59.5772,59.5463,59.5541,29605.0
2015-06-19 11:10:00,77.18,77.22,77.16,77.2,29454.0,59.5618,59.5926,59.5463,59.5772,29454.0
2015-06-19 11:15:00,77.21,77.22,77.17,77.19,29181.0,59.5849,59.5926,59.5541,59.5695,29181.0
2015-06-19 11:20:00,77.2,77.22,77.17,77.19,30884.0,59.5772,59.5926,59.5541,59.5695,30884.0
2015-06-19 11:25:00,77.2,77.21,77.18,77.2,37620.0,59.5772,59.5849,59.5618,59.5772,37620.0
2015-06-19 11:30:00,77.2,77.21,77.13,77.17,42503.0,59.5772,59.5849,59.5232,59.5541,42503.0
2015-06-19 11:35:00,77.17,77.17,77.1,77.12,183204.0,59.5541,59.5541,59.5,59.5155,183204.0
2015-06-19 11:40:00,77.12,77.13,77.11,77.12,16982.0,59.5155,59.5232,59.5078,59.5155,16982.0
2015-06-19 11:45:00,77.12,77.12,77.08,77.09,37671.0,59.5155,59.5155,59.4846,59.4923,37671.0
2015-06-19 11:50:00,77.09,77.09,76.99,77.04,75295.0,59.4923,59.4923,59.4152,59.4537,75295.0
2015-06-19 11:55:00,77.05,77.06,76.99,77.04,27108.0,59.4615,59.4692,59.4152,59.4537,27108.0
2015-06-19 12:00:00,77.03,77.04,76.99,77.0,39104.0,59.446,59.4537,59.4152,59.4229,39104.0
2015-06-19 12:05:00,77.01,77.02,76.98,77.0,41079.0,59.4306,59.4383,59.4074,59.4229,41079.0
2015-06-19 12:10:00,77.0,77.02,76.99,77.0,29321.0,59.4229,59.4383,59.4152,59.4229,29321.0
2015-06-19 12:15:00,77.0,77.02,76.98,77.01,37160.0,59.4229,59.4383,59.4074,59.4306,37160.0
2015-06-19 12:20:00,77.0,77.01,76.97,76.97,27921.0,59.4229,59.4306,59.3997,59.3997,27921.0
2015-06-19 12:25:00,76.97,76.98,76.88,76.88,74424.0,59.3997,59.4074,59.3303,59.3303,74424.0
2015-06-19 12:30:00,76.87,76.91,76.85,76.9,20046.0,59.3225,59.3534,59.3071,59.3457,20046.0
2015-06-19 12:35:00,76.9,76.92,76.85,76.86,32589.0,59.3457,59.3611,59.3071,59.3148,32589.0
2015-06-19 12:40:00,76.86,76.86,76.79,76.81,84752.0,59.3148,59.3148,59.2608,59.2762,84752.0
2015-06-19 12:45:00,76.8,76.85,76.79,76.84,51749.0,59.2685,59.3071,59.2608,59.2994,51749.0
2015-06-19 12:50:00,76.84,76.85,76.82,76.83,16712.0,59.2994,59.3071,59.284,59.2917,16712.0
2015-06-19 12:55:00,76.82,76.85,76.81,76.84,14431.0,59.284,59.3071,59.2762,59.2994,14431.0
2015-06-19 13:00:00,76.84,76.84,76.76,76.78,24366.0,59.2994,59.2994,59.2377,59.2531,24366.0
2015-06-19 13:05:00,76.78,76.79,76.75,76.76,20991.0,59.2531,59.2608,59.2299,59.2377,20991.0
2015-06-19 13:10:00,76.75,76.8,76.75,76.8,28574.0,59.2299,59.2685,59.2299,59.2685,28574.0
2015-06-19 13:15:00,76.8,76.84,76.79,76.82,41083.0,59.2685,59.2994,59.2608,59.284,41083.0
2015-06-19 13:20:00,76.83,76.85,76.82,76.85,19620.0,59.2917,59.3071,59.284,59.3071,19620.0
2015-06-19 13:25:00,76.85,76.85,76.79,76.82,36612.0,59.3071,59.3071,59.2608,59.284,36612.0
2015-06-19 13:30:00,76.83,76.93,76.81,76.91,57318.0,59.2917,59.3688,59.2762,59.3534,57318.0
2015-06-19 13:35:00,76.91,76.93,76.9,76.92,20280.0,59.3534,59.3688,59.3457,59.3611,20280.0
2015-06-19 13:40:00,76.91,76.96,76.91,76.95,32254.0,59.3534,59.392,59.3534,59.3843,32254.0
2015-06-19 13:45:00,76.95,76.97,76.9,76.91,28412.0,59.3843,59.3997,59.3457,59.3534,28412.0
2015-06-19 13:50:00,76.91,76.91,76.85,76.86,29457.0,59.3534,59.3534,59.3071,59.3148,29457.0
2015-06-19 13:55:00,76.86,76.88,76.84,76.86,24778.0,59.3148,59.3303,59.2994,59.3148,24778.0
2015-06-19 14:00:00,76.87,76.88,76.83,76.85,35679.0,59.3225,59.3303,59.2917,59.3071,35679.0
2015-06-19 14:05:00,76.86,76.87,76.8,76.8,22883.0,59.3148,59.3225,59.2685,59.2685,22883.0
2015-06-19 14:10:00,76.81,76.88,76.8,76.87,19375.0,59.2762,59.3303,59.2685,59.3225,19375.0
2015-06-19 14:15:00,76.88,76.88,76.8,76.83,22539.0,59.3303,59.3303,59.2685,59.2917,22539.0
2015-06-19 14:20:00,76.82,76.82,76.71,76.72,29679.0,59.284,59.284,59.1991,59.2068,29679.0
2015-06-19 14:25:00,76.71,76.72,76.64,76.71,30228.0,59.1991,59.2068,59.145,59.1991,30228.0
2015-06-19 14:30:00,76.7,76.75,76.69,76.75,18146.0,59.1914,59.2299,59.1836,59.2299,18146.0
2015-06-19 14:35:00,76.75,76.79,76.72,76.79,21725.0,59.2299,59.2608,59.2068,59.2608,21725.0
2015-06-19 14:40:00,76.8,76.8,76.75,76.76,16704.0,59.2685,59.2685,59.2299,59.2377,16704.0
2015-06-19 14:45:00,76.77,76.77,76.72,76.74,15555.0,59.2454,59.2454,59.2068,59.2222,15555.0
2015-06-19 14:50:00,76.73,76.74,76.66,76.67,27777.0,59.2145,59.2222,59.1605,59.1682,27777.0
2015-06-19 14:55:00,76.67,76.73,76.67,76.73,33775.0,59.1682,59.2145,59.1682,59.2145,33775.0
2015-06-19 15:00:00,76.72,76.73,76.67,76.7,31279.0,59.2068,59.2145,59.1682,59.1914,31279.0
2015-06-19 15:05:00,76.7,76.71,76.67,76.71,32545.0,59.1914,59.1991,59.1682,59.1991,32545.0
2015-06-19 15:10:00,76.7,76.73,76.64,76.66,39061.0,59.1914,59.2145,59.145,59.1605,39061.0
2015-06-19 15:15:00,76.66,76.66,76.59,76.63,24958.0,59.1605,59.1605,59.1065,59.1373,24958.0
2015-06-19 15:20:00,76.63,76.71,76.63,76.7,27431.0,59.1373,59.1991,59.1373,59.1914,27431.0
2015-06-19 15:25:00,76.7,76.71,76.68,76.68,30523.0,59.1914,59.1991,59.1759,59.1759,30523.0
2015-06-19 15:30:00,76.69,76.77,76.67,76.76,65213.0,59.1836,59.2454,59.1682,59.2377,65213.0
2015-06-19 15:35:00,76.76,76.77,76.73,76.75,52232.0,59.2377,59.2454,59.2145,59.2299,52232.0
2015-06-19 15:40:00,76.75,76.8,76.74,76.79,50148.0,59.2299,59.2685,59.2222,59.2608,50148.0
2015-06-19 15:45:00,76.78,76.9,76.78,76.88,91319.0,59.2531,59.3457,59.2531,59.3303,91319.0
2015-06-19 15:50:00,76.89,76.9,76.84,76.87,101594.0,59.338,59.3457,59.2994,59.3225,101594.0
2015-06-19 15:55:00,76.87,76.9,76.68,76.69,300521.0,59.3225,59.3457,59.1759,59.1836,300521.0
2015-06-22 09:30:00,77.25,77.4,77.16,77.27,106396.0,59.6158,59.7316,59.5463,59.6312,106396.0
2015-06-22 09:35:00,77.27,77.29,76.92,77.07,43085.0,59.6312,59.6467,59.3611,59.4769,43085.0
2015-06-22 09:40:00,77.06,77.18,77.04,77.16,67233.0,59.4692,59.5618,59.4537,59.5463,67233.0
2015-06-22 09:45:00,77.16,77.23,77.12,77.21,41175.0,59.5463,59.6004,59.5155,59.5849,41175.0
2015-06-22 09:50:00,77.23,77.24,77.12,77.14,29608.0,59.6004,59.6081,59.5155,59.5309,29608.0
2015-06-22 09:55:00,77.13,77.32,77.12,77.31,39682.0,59.5232,59.6698,59.5155,59.6621,39682.0
2015-06-22 10:00:00,77.31,77.33,77.26,77.29,28695.0,59.6621,59.6775,59.6235,59.6467,28695.0
2015-06-22 10:05:00,77.29,77.36,77.27,77.33,39237.0,59.6467,59.7007,59.6312,59.6775,39237.0
2015-06-22 10:10:00,77.33,77.33,77.16,77.19,60710.0,59.6775,59.6775,59.5463,59.5695,60710.0
2015-06-22 10:15:00,77.2,77.24,77.18,77.2,59470.0,59.5772,59.6081,59.5618,59.5772,59470.0
2015-06-22 10:20:00,77.19,77.28,77.1,77.22,124678.0,59.5695,59.639,59.5,59.5926,124678.0
2015-06-22 10:25:00,77.22,77.28,77.2,77.28,38906.0,59.5926,59.639,59.5772,59.639,38906.0
2015-06-22 10:30:00,77.28,77.29,77.22,77.22,41092.0,59.639,59.6467,59.5926,59.5926,41092.0
2015-06-22 10:35:00,77.21,77.29,77.19,77.28,40144.0,59.5849,59.6467,59.5695,59.639,40144.0
2015-06-22 10:40:00,77.3,77.35,77.25,77.34,27944.0,59.6544,59.693,59.6158,59.6853,27944.0
2015-06-22 10:45:00,77.34,77.4,77.31,77.32,33014.0,59.6853,59.7316,59.6621,59.6698,33014.0
2015-06-22 10:50:00,77.32,77.4,77.3,77.38,55051.0,59.6698,59.7316,59.6544,59.7161,55051.0
2015-06-22 10:55:00,77.37,77.44,77.35,77.37,31238.0,59.7084,59.7624,59.693,59.7084,31238.0
2015-06-22 11:00:00,77.36,77.37,77.28,77.33,32315.0,59.7007,59.7084,59.639,59.6775,32315.0
2015-06-22 11:05:00,77.33,77.38,77.29,77.36,33646.0,59.6775,59.7161,59.6467,59.7007,33646.0
2015-06-22 11:10:00,77.37,77.43,77.35,77.41,23721.0,59.7084,59.7547,59.693,59.7393,23721.0
2015-06-22 11:15:00,77.41,77.45,77.37,77.37,21619.0,59.7393,59.7701,59.7084,59.7084,21619.0
2015-06-22 11:20:00,77.37,77.42,77.34,77.38,46989.0,59.7084,59.747,59.6853,59.7161,46989.0
2015-06-22 11:25:00,77.38,77.39,77.35,77.38,26074.0,59.7161,59.7238,59.693,59.7161,26074.0
2015-06-22 11:30:00,77.39,77.42,77.34,77.34,27161.0,59.7238,59.747,59.6853,59.6853,27161.0
2015-06-22 11:35:00,77.35,77.37,77.34,77.35,27458.0,59.693,59.7084,59.6853,59.693,27458.0
2015-06-22 11:40:00,77.35,77.37,77.34,77.35,43595.0,59.693,59.7084,59.6853,59.693,43595.0
2015-06-22 11:45:00,77.34,77.36,77.33,77.36,38218.0,59.6853,59.7007,59.6775,59.7007,38218.0
2015-06-22 11:50:00,77.35,77.36,77.29,77.3,21729.0,59.693,59.7007,59.6467,59.6544,21729.0
2015-06-22 11:55:00,77.3,77.33,77.25,77.26,47830.0,59.6544,59.6775,59.6158,59.6235,47830.0
2015-06-22 12:00:00,77.25,77.26,77.21,77.21,15482.0,59.6158,59.6235,59.5849,59.5849,15482.0
2015-06-22 12:05:00,77.22,77.25,77.2,77.21,35192.0,59.5926,59.6158,59.5772,59.5849,35192.0
2015-06-22 12:10:00,77.2,77.25,77.18,77.23,41027.0,59.5772,59.6158,59.5618,59.6004,41027.0
2015-06-22 12:15:00,77.22,77.24,77.18,77.18,22368.0,59.5926,59.6081,59.5618,59.5618,22368.0
2015-06-22 12:20:00,77.19,77.22,77.14,77.16,33019.0,59.5695,59.5926,59.5309,59.5463,33019.0
2015-06-22 12:25:00,77.15,77.17,77.09,77.12,20380.0,59.5386,59.5541,59.4923,59.5155,20380.0
2015-06-22 12:30:00,77.12,77.2,77.11,77.2,24693.0,59.5155,59.5772,59.5078,59.5772,24693.0
2015-06-22 12:35:00,77.2,77.24,77.18,77.22,15899.0,59.5772,59.6081,59.5618,59.5926,15899.0
2015-06-22 12:40:00,77.22,77.23,77.17,77.2,43599.0,59.5926,59.6004,59.5541,59.5772,43599.0
2015-06-22 12:45:00,77.21,77.29,77.2,77.28,57403.0,59.5849,59.6467,59.5772,59.639,57403.0
2015-06-22 12:50:00,77.28,77.33,77.27,77.31,24476.0,59.639,59.6775,59.6312,59.6621,24476.0
2015-06-22 12:55:00,77.3,77.34,77.28,77.31,16835.0,59.6544,59.6853,59.639,59.6621,16835.0
2015-06-22 13:00:00,77.31,77.31,77.27,77.28,19533.0,59.6621,59.6621,59.6312,59.639,19533.0
2015-06-22 13:05:00,77.28,77.29,77.18,77.18,14375.0,59.639,59.6467,59.5618,59.5618,14375.0
2015-06-22 13:10:00,77.18,77.21,77.16,77.16,39576.0,59.5618,59.5849,59.5463,59.5463,39576.0
2015-06-22 13:15:00,77.16,77.17,77.14,77.15,13761.0,59.5463,59.5541,59.5309,59.5386,13761.0
2015-06-22 13:20:00,77.14,77.18,77.11,77.11,28694.0,59.5309,59.5618,59.5078,59.5078,28694.0
2015-06-22 13:25:00,77.11,77.15,77.08,77.08,34959.0,59.5078,59.5386,59.4846,59.4846,34959.0
2015-06-22 13:30:00,77.08,77.17,77.08,77.16,30972.0,59.4846,59.5541,59.4846,59.5463,30972.0
2015-06-22 13:35:00,77.16,77.21,77.14,77.18,43268.0,59.5463,59.5849,59.5309,59.5618,43268.0
2015-06-22 13:40:00,77.2,77.22,77.19,77.2,20787.0,59.5772,59.5926,59.5695,59.5772,20787.0
2015-06-22 13:45:00,77.2,77.24,77.18,77.19,32237.0,59.5772,59.6081,59.5618,59.5695,32237.0
2015-06-22 13:50:00,77.19,77.25,77.19,77.25,24817.0,59.5695,59.6158,59.5695,59.6158,24817.0
2015-06-22 13:55:00,77.25,77.3,77.23,77.3,41851.0,59.6158,59.6544,59.6004,59.6544,41851.0
2015-06-22 14:00:00,77.3,77.32,77.28,77.31,21057.0,59.6544,59.6698,59.639,59.6621,21057.0
2015-06-22 14:05:00,77.32,77.33,77.3,77.3,27365.0,59.6698,59.6775,59.6544,59.6544,27365.0
2015-06-22 14:10:00,77.3,77.31,77.27,77.29,22239.0,59.6544,59.6621,59.6312,59.6467,22239.0
2015-06-22 14:15:00,77.3,77.32,77.29,77.3,18730.0,59.6544,59.6698,59.6467,59.6544,18730.0
2015-06-22 14:20:00,77.29,77.31,77.26,77.3,21468.0,59.6467,59.6621,59.6235,59.6544,21468.0
2015-06-22 14:25:00,77.31,77.31,77.26,77.27,23946.0,59.6621,59.6621,59.6235,59.6312,23946.0
2015-06-22 14:30:00,77.28,77.3,77.24,77.29,39289.0,59.639,59.6544,59.6081,59.6467,39289.0
2015-06-22 14:35:00,77.3,77.35,77.3,77.33,35543.0,59.6544,59.693,59.6544,59.6775,35543.0
2015-06-22 14:40:00,77.32,77.33,77.31,77.32,29888.0,59.6698,59.6775,59.6621,59.6698,29888.0
2015-06-22 14:45:00,77.32,77.32,77.3,77.31,21693.0,59.6698,59.6698,59.6544,59.6621,21693.0
2015-06-22 14:50:00,77.32,77.39,77.32,77.39,47619.0,59.6698,59.7238,59.6698,59.7238,47619.0
2015-06-22 14:55:00,77.39,77.42,77.38,77.4,28253.0,59.7238,59.747,59.7161,59.7316,28253.0
2015-06-22 15:00:00,77.4,77.41,77.33,77.34,37656.0,59.7316,59.7393,59.6775,59.6853,37656.0
2015-06-22 15:05:00,77.35,77.36,77.31,77.34,50274.0,59.693,59.7007,59.6621,59.6853,50274.0
2015-06-22 15:10:00,77.33,77.35,77.32,77.33,32785.0,59.6775,59.693,59.6698,59.6775,32785.0
2015-06-22 15:15:00,77.32,77.34,77.28,77.29,61608.0,59.6698,59.6853,59.639,59.6467,61608.0
2015-06-22 15:20:00,77.29,77.34,77.29,77.34,41912.0,59.6467,59.6853,59.6467,59.6853,41912.0
2015-06-22 15:25:00,77.33,77.34,77.29,77.3,45477.0,59.6775,59.6853,59.6467,59.6544,45477.0
2015-06-22 15:30:00,77.31,77.33,77.26,77.29,32083.0,59.6621,59.6775,59.6235,59.6467,32083.0
2015-06-22 15:35:00,77.28,77.29,77.19,77.21,63580.0,59.639,59.6467,59.5695,59.5849,63580.0
2015-06-22 15:40:00,77.21,77.24,77.19,77.23,58980.0,59.5849,59.6081,59.5695,59.6004,58980.0
2015-06-22 15:45:00,77.23,77.24,77.16,77.23,79397.0,59.6004,59.6081,59.5463,59.6004,79397.0
2015-06-22 15:50:00,77.24,77.25,77.18,77.18,81382.0,59.6081,59.6158,59.5618,59.5618,81382.0
2015-06-22 15:55:00,77.19,77.25,77.16,77.24,174931.0,59.5695,59.6158,59.5463,59.6081,174931.0
2015-06-23 09:30:00,77.53,77.57,77.28,77.32,223477.0,59.8319,59.8628,59.639,59.6698,223477.0
2015-06-23 09:35:00,77.31,77.33,77.15,77.15,29976.0,59.6621,59.6775,59.5386,59.5386,29976.0
2015-06-23 09:40:00,77.18,77.23,76.99,77.08,168320.0,59.5618,59.6004,59.4152,59.4846,168320.0
2015-06-23 09:45:00,77.08,77.24,77.07,77.2,43619.0,59.4846,59.6081,59.4769,59.5772,43619.0
2015-06-23 09:50:00,77.2,77.21,77.12,77.12,36696.0,59.5772,59.5849,59.5155,59.5155,36696.0
2015-06-23 09:55:00,77.12,77.18,77.04,77.17,91931.0,59.5155,59.5618,59.4537,59.5541,91931.0
2015-06-23 10:00:00,77.15,77.17,77.08,77.12,51198.0,59.5386,59.5541,59.4846,59.5155,51198.0
2015-06-23 10:05:00,77.13,77.2,77.12,77.14,63849.0,59.5232,59.5772,59.5155,59.5309,63849.0
2015-06-23 10:10:00,77.14,77.17,77.09,77.17,38332.0,59.5309,59.5541,59.4923,59.5541,38332.0
2015-06-23 10:15:00,77.17,77.17,76.94,76.95,42544.0,59.5541,59.5541,59.3766,59.3843,42544.0
2015-06-23 10:20:00,76.94,77.01,76.94,76.98,22997.0,59.3766,59.4306,59.3766,59.4074,22997.0
2015-06-23 10:25:00,76.98,76.99,76.87,76.9,34080.0,59.4074,59.4152,59.3225,59.3457,34080.0
2015-06-23 10:30:00,76.9,76.91,76.84,76.84,35390.0,59.3457,59.3534,59.2994,59.2994,35390.0
2015-06-23 10:35:00,76.83,76.85,76.73,76.74,60259.0,59.2917,59.3071,59.2145,59.2222,60259.0
2015-06-23 10:40:00,76.73,76.75,76.69,76.71,48517.0,59.2145,59.2299,59.1836,59.1991,48517.0
2015-06-23 10:45:00,76.72,76.85,76.71,76.85,29140.0,59.2068,59.3071,59.1991,59.3071,29140.0
2015-06-23 10:50:00,76.84,76.87,76.83,76.87,26962.0,59.2994,59.3225,59.2917,59.3225,26962.0
2015-06-23 10:55:00,76.87,76.87,76.81,76.81,22357.0,59.3225,59.3225,59.2762,59.2762,22357.0
2015-06-23 11:00:00,76.81,76.82,76.74,76.76,41868.0,59.2762,59.284,59.2222,59.2377,41868.0
2015-06-23 11:05:00,76.76,76.89,76.75,76.86,34246.0,59.2377,59.338,59.2299,59.3148,34246.0
2015-06-23 11:10:00,76.87,76.88,76.71,76.73,48627.0,59.3225,59.3303,59.1991,59.2145,48627.0
2015-06-23 11:15:00,76.72,76.75,76.63,76.68,66284.0,59.2068,59.2299,59.1373,59.1759,66284.0
2015-06-23 11:20:00,76.68,76.75,76.65,76.71,64952.0,59.1759,59.2299,59.1528,59.1991,64952.0
2015-06-23 11:25:00,76.71,76.72,76.61,76.63,32046.0,59.1991,59.2068,59.1219,59.1373,32046.0
2015-06-23 11:30:00,76.63,76.67,76.6,76.64,50873.0,59.1373,59.1682,59.1142,59.145,50873.0
2015-06-23 11:35:00,76.64,76.69,76.62,76.66,33527.0,59.145,59.1836,59.1296,59.1605,33527.0
2015-06-23 11:40:00,76.66,76.68,76.62,76.66,112863.0,59.1605,59.1759,59.1296,59.1605,112863.0
2015-06-23 11:45:00,76.67,76.84,76.67,76.84,78030.0,59.1682,59.2994,59.1682,59.2994,78030.0
2015-06-23 11:50:00,76.83,76.84,76.75,76.76,108141.0,59.2917,59.2994,59.2299,59.2377,108141.0
2015-06-23 11:55:00,76.76,76.77,76.72,76.73,26737.0,59.2377,59.2454,59.2068,59.2145,26737.0
2015-06-23 12:00:00,76.73,76.74,76.65,76.7,25244.0,59.2145,59.2222,59.1528,59.1914,25244.0
2015-06-23 12:05:00,76.7,76.7,76.6,76.64,37167.0,59.1914,59.1914,59.1142,59.145,37167.0
2015-06-23 12:10:00,76.64,76.71,76.63,76.68,15927.0,59.145,59.1991,59.1373,59.1759,15927.0
2015-06-23 12:15:00,76.67,76.68,76.61,76.63,46338.0,59.1682,59.1759,59.1219,59.1373,46338.0
2015-06-23 12:20:00,76.63,76.64,76.57,76.57,28576.0,59.1373,59.145,59.091,59.091,28576.0
2015-06-23 12:25:00,76.56,76.58,76.52,76.56,44855.0,59.0833,59.0987,59.0524,59.0833,44855.0
2015-06-23 12:30:00,76.56,76.58,76.55,76.57,19031.0,59.0833,59.0987,59.0756,59.091,19031.0
2015-06-23 12:35:00,76.57,76.57,76.52,76.53,29772.0,59.091,59.091,59.0524,59.0602,29772.0
2015-06-23 12:40:00,76.53,76.56,76.52,76.55,36833.0,59.0602,59.0833,59.0524,59.0756,36833.0
2015-06-23 12:45:00,76.54,76.57,76.53,76.55,16729.0,59.0679,59.091,59.0602,59.0756,16729.0
2015-06-23 12:50:00,76.54,76.58,76.54,76.57,25649.0,59.0679,59.0987,59.0679,59.091,25649.0
2015-06-23 12:55:00,76.57,76.59,76.54,76.55,21843.0,59.091,59.1065,59.0679,59.0756,21843.0
2015-06-23 13:00:00,76.56,76.57,76.48,76.49,36501.0,59.0833,59.091,59.0216,59.0293,36501.0
2015-06-23 13:05:00,76.5,76.53,76.46,76.52,31610.0,59.037,59.0602,59.0061,59.0524,31610.0
2015-06-23 13:10:00,76.53,76.54,76.51,76.52,14280.0,59.0602,59.0679,59.0447,59.0524,14280.0
2015-06-23 13:15:00,76.51,76.57,76.51,76.55,14392.0,59.0447,59.091,59.0447,59.0756,14392.0
2015-06-23 13:20:00,76.55,76.57,76.53,76.56,12096.0,59.0756,59.091,59.0602,59.0833,12096.0
2015-06-23 13:25:00,76.57,76.58,76.55,76.56,13220.0,59.091,59.0987,59.0756,59.0833,13220.0
2015-06-23 13:30:00,76.55,76.56,76.48,76.5,28101.0,59.0756,59.0833,59.0216,59.037,28101.0
2015-06-23 13:35:00,76.5,76.53,76.5,76.5,13970.0,59.037,59.0602,59.037,59.037,13970.0
2015-06-23 13:40:00,76.51,76.59,76.5,76.59,23363.0,59.0447,59.1065,59.037,59.1065,23363.0
2015-06-23 13:45:00,76.59,76.59,76.53,76.53,18266.0,59.1065,59.1065,59.0602,59.0602,18266.0
2015-06-23 13:50:00,76.53,76.55,76.53,76.54,7165.0,59.0602,59.0756,59.0602,59.0679,7165.0
2015-06-23 13:55:00,76.55,76.62,76.54,76.62,31210.0,59.0756,59.1296,59.0679,59.1296,31210.0
2015-06-23 14:00:00,76.62,76.63,76.59,76.59,27243.0,59.1296,59.1373,59.1065,59.1065,27243.0
2015-06-23 14:05:00,76.59,76.62,76.56,76.57,63729.0,59.1065,59.1296,59.0833,59.091,63729.0
2015-06-23 14:10:00,76.57,76.59,76.55,76.59,21791.0,59.091,59.1065,59.0756,59.1065,21791.0
2015-06-23 14:15:00,76.58,76.7,76.58,76.7,59032.0,59.0987,59.1914,59.0987,59.1914,59032.0
2015-06-23 14:20:00,76.7,76.72,76.69,76.71,46924.0,59.1914,59.2068,59.1836,59.1991,46924.0
2015-06-23 14:25:00,76.72,76.74,76.71,76.71,31688.0,59.2068,59.2222,59.1991,59.1991,31688.0
2015-06-23 14:30:00,76.72,76.74,76.7,76.7,47998.0,59.2068,59.2222,59.1914,59.1914,47998.0
2015-06-23 14:35:00,76.7,76.8,76.7,76.76,41783.0,59.1914,59.2685,59.1914,59.2377,41783.0
2015-06-23 14:40:00,76.77,76.78,76.74,76.77,39797.0,59.2454,59.2531,59.2222,59.2454,39797.0
2015-06-23 14:45:00,76.78,76.8,76.69,76.69,72197.0,59.2531,59.2685,59.1836,59.1836,72197.0
2015-06-23 14:50:00,76.7,76.7,76.64,76.66,41828.0,59.1914,59.1914,59.145,59.1605,41828.0
2015-06-23 14:55:00,76.65,76.69,76.64,76.65,36872.0,59.1528,59.1836,59.145,59.1528,36872.0
2015-06-23 15:00:00,76.65,76.68,76.64,76.66,69800.0,59.1528,59.1759,59.145,59.1605,69800.0
2015-06-23 15:05:00,76.66,76.66,76.61,76.62,54956.0,59.1605,59.1605,59.1219,59.1296,54956.0
2015-06-23 15:10:00,76.62,76.64,76.6,76.6,53030.0,59.1296,59.145,59.1142,59.1142,53030.0
2015-06-23 15:15:00,76.6,76.66,76.6,76.66,44507.0,59.1142,59.1605,59.1142,59.1605,44507.0
2015-06-23 15:20:00,76.67,76.76,76.66,76.72,89399.0,59.1682,59.2377,59.1605,59.2068,89399.0
2015-06-23 15:25:00,76.72,76.81,76.71,76.75,158002.0,59.2068,59.2762,59.1991,59.2299,158002.0
2015-06-23 15:30:00,76.75,76.76,76.71,76.76,76759.0,59.2299,59.2377,59.1991,59.2377,76759.0
2015-06-23 15:35:00,76.75,76.76,76.71,76.75,94976.0,59.2299,59.2377,59.1991,59.2299,94976.0
2015-06-23 15:40:00,76.75,76.76,76.71,76.72,73084.0,59.2299,59.2377,59.1991,59.2068,73084.0
2015-06-23 15:45:00,76.72,76.73,76.65,76.66,88826.0,59.2068,59.2145,59.1528,59.1605,88826.0
2015-06-23 15:50:00,76.66,76.71,76.66,76.67,137158.0,59.1605,59.1991,59.1605,59.1682,137158.0
2015-06-23 15:55:00,76.67,76.68,76.6,76.61,335259.0,59.1682,59.1759,59.1142,59.1219,335259.0
2015-06-24 09:30:00,77.02,77.02,76.1,76.31,91129.0,59.4383,59.4383,58.7283,58.8904,91129.0
2015-06-24 09:35:00,76.31,76.49,76.29,76.33,82794.0,58.8904,59.0293,58.8749,58.9058,82794.0
2015-06-24 09:40:00,76.34,76.5,76.26,76.33,85133.0,58.9135,59.037,58.8518,58.9058,85133.0
2015-06-24 09:45:00,76.32,76.38,76.13,76.22,54138.0,58.8981,58.9444,58.7515,58.8209,54138.0
2015-06-24 09:50:00,76.23,76.25,76.07,76.11,55200.0,58.8286,58.8441,58.7052,58.736,55200.0
2015-06-24 09:55:00,76.1,76.16,76.07,76.13,40287.0,58.7283,58.7746,58.7052,58.7515,40287.0
2015-06-24 10:00:00,76.13,76.25,76.12,76.16,48579.0,58.7515,58.8441,58.7438,58.7746,48579.0
2015-06-24 10:05:00,76.14,76.15,76.04,76.07,65125.0,58.7592,58.7669,58.682,58.7052,65125.0
2015-06-24 10:10:00,76.08,76.2,76.02,76.17,47792.0,58.7129,58.8055,58.6666,58.7823,47792.0
2015-06-24 10:15:00,76.18,76.21,76.08,76.11,35443.0,58.7901,58.8132,58.7129,58.736,35443.0
2015-06-24 10:20:00,76.12,76.23,76.11,76.14,46828.0,58.7438,58.8286,58.736,58.7592,46828.0
2015-06-24 10:25:00,76.14,76.33,76.12,76.28,36271.0,58.7592,58.9058,58.7438,58.8672,36271.0
2015-06-24 10:30:00,76.29,76.36,76.27,76.28,32428.0,58.8749,58.929,58.8595,58.8672,32428.0
2015-06-24 10:35:00,76.27,76.27,76.19,76.21,25926.0,58.8595,58.8595,58.7978,58.8132,25926.0
2015-06-24 10:40:00,76.22,76.27,76.2,76.2,31640.0,58.8209,58.8595,58.8055,58.8055,31640.0
2015-06-24 10:45:00,76.2,76.23,76.16,76.16,31804.0,58.8055,58.8286,58.7746,58.7746,31804.0
2015-06-24 10:50:00,76.16,76.17,76.11,76.15,23039.0,58.7746,58.7823,58.736,58.7669,23039.0
2015-06-24 10:55:00,76.15,76.17,76.08,76.08,39238.0,58.7669,58.7823,58.7129,58.7129,39238.0
2015-06-24 11:00:00,76.08,76.09,76.0,76.03,42000.0,58.7129,58.7206,58.6511,58.6743,42000.0
2015-06-24 11:05:00,76.03,76.05,76.01,76.03,35962.0,58.6743,58.6897,58.6589,58.6743,35962.0
2015-06-24 11:10:00,76.02,76.07,75.98,76.05,64230.0,58.6666,58.7052,58.6357,58.6897,64230.0
2015-06-24 11:15:00,76.04,76.14,76.03,76.13,61323.0,58.682,58.7592,58.6743,58.7515,61323.0
2015-06-24 11:20:00,76.12,76.17,76.11,76.12,38226.0,58.7438,58.7823,58.736,58.7438,38226.0
2015-06-24 11:25:00,76.13,76.17,76.1,76.16,41692.0,58.7515,58.7823,58.7283,58.7746,41692.0
2015-06-24 11:30:00,76.16,76.25,76.13,76.16,58584.0,58.7746,58.8441,58.7515,58.7746,58584.0
2015-06-24 11:35:00,76.16,76.21,76.12,76.13,29588.0,58.7746,58.8132,58.7438,58.7515,29588.0
2015-06-24 11:40:00,76.12,76.18,76.09,76.16,50644.0,58.7438,58.7901,58.7206,58.7746,50644.0
2015-06-24 11:45:00,76.15,76.15,76.01,76.01,28242.0,58.7669,58.7669,58.6589,58.6589,28242.0
2015-06-24 11:50:00,76.02,76.03,75.97,75.97,24469.0,58.6666,58.6743,58.628,58.628,24469.0
2015-06-24 11:55:00,75.97,76.03,75.97,76.01,42140.0,58.628,58.6743,58.628,58.6589,42140.0
2015-06-24 12:00:00,76.01,76.01,75.88,75.9,29071.0,58.6589,58.6589,58.5585,58.574,29071.0
2015-06-24 12:05:00,75.89,75.93,75.87,75.9,18568.0,58.5663,58.5971,58.5508,58.574,18568.0
2015-06-24 12:10:00,75.89,76.06,75.85,76.01,68884.0,58.5663,58.6974,58.5354,58.6589,68884.0
2015-06-24 12:15:00,76.0,76.04,75.96,75.97,57181.0,58.6511,58.682,58.6203,58.628,57181.0
2015-06-24 12:20:00,75.97,75.97,75.82,75.84,41753.0,58.628,58.628,58.5122,58.5277,41753.0
2015-06-24 12:25:00,75.84,75.85,75.81,75.85,22518.0,58.5277,58.5354,58.5045,58.5354,22518.0
2015-06-24 12:30:00,75.85,75.88,75.82,75.82,41273.0,58.5354,58.5585,58.5122,58.5122,41273.0
2015-06-24 12:35:00,75.82,75.9,75.82,75.88,28004.0,58.5122,58.574,58.5122,58.5585,28004.0
2015-06-24 12:40:00,75.88,75.89,75.81,75.82,33020.0,58.5585,58.5663,58.5045,58.5122,33020.0
2015-06-24 12:45:00,75.82,75.84,75.75,75.76,25665.0,58.5122,58.5277,58.4582,58.4659,25665.0
2015-06-24 12:50:00,75.76,75.77,75.7,75.74,30539.0,58.4659,58.4736,58.4196,58.4505,30539.0
2015-06-24 12:55:00,75.75,75.83,75.75,75.82,20306.0,58.4582,58.5199,58.4582,58.5122,20306.0
2015-06-24 13:00:00,75.82,75.85,75.79,75.84,36216.0,58.5122,58.5354,58.4891,58.5277,36216.0
2015-06-24 13:05:00,75.84,75.86,75.81,75.81,38459.0,58.5277,58.5431,58.5045,58.5045,38459.0
2015-06-24 13:10:00,75.81,75.84,75.76,75.82,29497.0,58.5045,58.5277,58.4659,58.5122,29497.0
2015-06-24 13:15:00,75.81,75.82,75.76,75.77,34030.0,58.5045,58.5122,58.4659,58.4736,34030.0
2015-06-24 13:20:00,75.77,75.83,75.73,75.73,41193.0,58.4736,58.5199,58.4428,58.4428,41193.0
2015-06-24 13:25:00,75.73,75.75,75.67,75.72,38751.0,58.4428,58.4582,58.3965,58.4351,38751.0
2015-06-24 13:30:00,75.72,75.78,75.7,75.78,40296.0,58.4351,58.4814,58.4196,58.4814,40296.0
2015-06-24 13:35:00,75.78,75.79,75.69,75.7,62813.0,58.4814,58.4891,58.4119,58.4196,62813.0
2015-06-24 13:40:00,75.71,75.74,75.68,75.74,24935.0,58.4273,58.4505,58.4042,58.4505,24935.0
2015-06-24 13:45:00,75.75,75.75,75.69,75.72,61824.0,58.4582,58.4582,58.4119,58.4351,61824.0
2015-06-24 13:50:00,75.73,75.76,75.71,75.72,24615.0,58.4428,58.4659,58.4273,58.4351,24615.0
2015-06-24 13:55:00,75.73,75.73,75.7,75.7,19645.0,58.4428,58.4428,58.4196,58.4196,19645.0
2015-06-24 14:00:00,75.71,75.73,75.66,75.67,56472.0,58.4273,58.4428,58.3888,58.3965,56472.0
2015-06-24 14:05:00,75.67,75.68,75.63,75.66,26045.0,58.3965,58.4042,58.3656,58.3888,26045.0
2015-06-24 14:10:00,75.66,75.67,75.58,75.58,27342.0,58.3888,58.3965,58.327,58.327,27342.0
2015-06-24 14:15:00,75.59,75.65,75.53,75.54,44878.0,58.3347,58.381,58.2884,58.2961,44878.0
2015-06-24 14:20:00,75.53,75.64,75.52,75.58,33278.0,58.2884,58.3733,58.2807,58.327,33278.0
2015-06-24 14:25:00,75.58,75.62,75.58,75.59,27050.0,58.327,58.3579,58.327,58.3347,27050.0
2015-06-24 14:30:00,75.59,75.63,75.56,75.59,35955.0,58.3347,58.3656,58.3116,58.3347,35955.0
2015-06-24 14:35:00,75.59,75.68,75.56,75.63,76756.0,58.3347,58.4042,58.3116,58.3656,76756.0
2015-06-24 14:40:00,75.64,75.7,75.63,75.64,43041.0,58.3733,58.4196,58.3656,58.3733,43041.0
2015-06-24 14:45:00,75.64,75.66,75.61,75.63,31503.0,58.3733,58.3888,58.3502,58.3656,31503.0
2015-06-24 14:50:00,75.64,75.66,75.59,75.61,48361.0,58.3733,58.3888,58.3347,58.3502,48361.0
2015-06-24 14:55:00,75.61,75.62,75.55,75.56,44075.0,58.3502,58.3579,58.3039,58.3116,44075.0
2015-06-24 15:00:00,75.57,75.57,75.5,75.51,59241.0,58.3193,58.3193,58.2653,58.273,59241.0
2015-06-24 15:05:00,75.52,75.53,75.45,75.49,52008.0,58.2807,58.2884,58.2267,58.2576,52008.0
2015-06-24 15:10:00,75.49,75.52,75.46,75.48,64207.0,58.2576,58.2807,58.2344,58.2498,64207.0
2015-06-24 15:15:00,75.49,75.51,75.46,75.47,58284.0,58.2576,58.273,58.2344,58.2421,58284.0
2015-06-24 15:20:00,75.48,75.55,75.46,75.55,89139.0,58.2498,58.3039,58.2344,58.3039,89139.0
2015-06-24 15:25:00,75.55,75.59,75.5,75.51,141749.0,58.3039,58.3347,58.2653,58.273,141749.0
2015-06-24 15:30:00,75.51,75.52,75.47,75.51,94509.0,58.273,58.2807,58.2421,58.273,94509.0
2015-06-24 15:35:00,75.51,75.53,75.4,75.41,101938.0,58.273,58.2884,58.1881,58.1958,101938.0
2015-06-24 15:40:00,75.41,75.46,75.41,75.43,58153.0,58.1958,58.2344,58.1958,58.2113,58153.0
2015-06-24 15:45:00,75.43,75.43,75.35,75.35,108498.0,58.2113,58.2113,58.1495,58.1495,108498.0
2015-06-24 15:50:00,75.35,75.37,75.29,75.3,178169.0,58.1495,58.165,58.1032,58.1109,178169.0
2015-06-24 15:55:00,75.3,75.35,75.26,75.27,315498.0,58.1109,58.1495,58.0801,58.0878,315498.0
2015-06-25 09:30:00,75.59,75.59,75.21,75.29,29642.0,58.6284,58.6284,58.3337,58.3957,29642.0
2015-06-25 09:35:00,75.27,75.89,75.27,75.69,408703.0,58.3802,58.8611,58.3802,58.706,408703.0
2015-06-25 09:40:00,75.7,75.71,75.55,75.63,90077.0,58.7137,58.7215,58.5974,58.6594,90077.0
2015-06-25 09:45:00,75.65,75.69,75.5,75.62,72217.0,58.675,58.706,58.5586,58.6517,72217.0
2015-06-25 09:50:00,75.64,75.76,75.6,75.7,77602.0,58.6672,58.7603,58.6362,58.7137,77602.0
2015-06-25 09:55:00,75.71,75.85,75.65,75.85,71209.0,58.7215,58.8301,58.675,58.8301,71209.0
2015-06-25 10:00:00,75.86,75.9,75.79,75.8,53692.0,58.8378,58.8689,58.7835,58.7913,53692.0
2015-06-25 10:05:00,75.79,75.8,75.63,75.78,80410.0,58.7835,58.7913,58.6594,58.7758,80410.0
2015-06-25 10:10:00,75.78,76.14,75.78,76.05,106780.0,58.7758,59.055,58.7758,58.9852,106780.0
2015-06-25 10:15:00,76.06,76.06,75.98,76.02,75838.0,58.993,58.993,58.9309,58.9619,75838.0
2015-06-25 10:20:00,76.02,76.13,76.01,76.12,84129.0,58.9619,59.0472,58.9542,59.0395,84129.0
2015-06-25 10:25:00,76.13,76.23,76.11,76.22,53684.0,59.0472,59.1248,59.0317,59.1171,53684.0
2015-06-25 10:30:00,76.22,76.22,76.03,76.05,80240.0,59.1171,59.1171,58.9697,58.9852,80240.0
2015-06-25 10:35:00,76.04,76.09,76.02,76.09,85662.0,58.9774,59.0162,58.9619,59.0162,85662.0
2015-06-25 10:40:00,76.08,76.14,76.04,76.14,39846.0,59.0085,59.055,58.9774,59.055,39846.0
2015-06-25 10:45:00,76.15,76.24,76.14,76.23,77821.0,59.0628,59.1326,59.055,59.1248,77821.0
2015-06-25 10:50:00,76.22,76.23,76.15,76.17,38037.0,59.1171,59.1248,59.0628,59.0783,38037.0
2015-06-25 10:55:00,76.17,76.36,76.16,76.36,104119.0,59.0783,59.2256,59.0705,59.2256,104119.0
2015-06-25 11:00:00,76.36,76.36,76.24,76.25,108236.0,59.2256,59.2256,59.1326,59.1403,108236.0
2015-06-25 11:05:00,76.27,76.45,76.26,76.45,106140.0,59.1558,59.2954,59.1481,59.2954,106140.0
2015-06-25 11:10:00,76.46,76.49,76.27,76.28,59984.0,59.3032,59.3265,59.1558,59.1636,59984.0
2015-06-25 11:15:00,76.28,76.29,76.21,76.26,53561.0,59.1636,59.1713,59.1093,59.1481,53561.0
2015-06-25 11:20:00,76.25,76.37,76.24,76.34,41071.0,59.1403,59.2334,59.1326,59.2101,41071.0
2015-06-25 11:25:00,76.34,76.35,76.27,76.28,47641.0,59.2101,59.2179,59.1558,59.1636,47641.0
2015-06-25 11:30:00,76.29,76.37,76.29,76.34,52177.0,59.1713,59.2334,59.1713,59.2101,52177.0
2015-06-25 11:35:00,76.34,76.37,76.29,76.31,35169.0,59.2101,59.2334,59.1713,59.1869,35169.0
2015-06-25 11:40:00,76.32,76.33,76.27,76.27,30714.0,59.1946,59.2024,59.1558,59.1558,30714.0
2015-06-25 11:45:00,76.26,76.29,76.24,76.25,29756.0,59.1481,59.1713,59.1326,59.1403,29756.0
2015-06-25 11:50:00,76.26,76.26,76.2,76.2,14130.0,59.1481,59.1481,59.1015,59.1015,14130.0
2015-06-25 11:55:00,76.2,76.25,76.19,76.22,24875.0,59.1015,59.1403,59.0938,59.1171,24875.0
2015-06-25 12:00:00,76.21,76.26,76.16,76.18,35151.0,59.1093,59.1481,59.0705,59.086,35151.0
2015-06-25 12:05:00,76.18,76.19,76.07,76.14,40113.0,59.086,59.0938,59.0007,59.055,40113.0
2015-06-25 12:10:00,76.13,76.16,76.11,76.13,24962.0,59.0472,59.0705,59.0317,59.0472,24962.0
2015-06-25 12:15:00,76.12,76.13,76.05,76.1,34598.0,59.0395,59.0472,58.9852,59.024,34598.0
2015-06-25 12:20:00,76.09,76.1,76.02,76.04,29318.0,59.0162,59.024,58.9619,58.9774,29318.0
2015-06-25 12:25:00,76.05,76.06,75.99,76.05,46365.0,58.9852,58.993,58.9387,58.9852,46365.0
2015-06-25 12:30:00,76.05,76.09,76.03,76.06,35639.0,58.9852,59.0162,58.9697,58.993,35639.0
2015-06-25 12:35:00,76.06,76.07,76.01,76.06,38276.0,58.993,59.0007,58.9542,58.993,38276.0
2015-06-25 12:40:00,76.06,76.08,76.02,76.02,37118.0,58.993,59.0085,58.9619,58.9619,37118.0
2015-06-25 12:45:00,76.02,76.02,75.98,75.99,41122.0,58.9619,58.9619,58.9309,58.9387,41122.0
2015-06-25 12:50:00,76.0,76.06,76.0,76.04,42461.0,58.9464,58.993,58.9464,58.9774,42461.0
2015-06-25 12:55:00,76.05,76.05,75.99,76.01,21409.0,58.9852,58.9852,58.9387,58.9542,21409.0
2015-06-25 13:00:00,76.0,76.01,75.95,75.99,46429.0,58.9464,58.9542,58.9076,58.9387,46429.0
2015-06-25 13:05:00,75.99,76.02,75.98,76.02,27866.0,58.9387,58.9619,58.9309,58.9619,27866.0
2015-06-25 13:10:00,76.02,76.09,76.01,76.09,27490.0,58.9619,59.0162,58.9542,59.0162,27490.0
2015-06-25 13:15:00,76.09,76.14,76.08,76.14,29630.0,59.0162,59.055,59.0085,59.055,29630.0
2015-06-25 13:20:00,76.13,76.14,76.07,76.09,30876.0,59.0472,59.055,59.0007,59.0162,30876.0
2015-06-25 13:25:00,76.08,76.09,76.07,76.07,18204.0,59.0085,59.0162,59.0007,59.0007,18204.0
2015-06-25 13:30:00,76.06,76.07,76.01,76.01,45134.0,58.993,59.0007,58.9542,58.9542,45134.0
2015-06-25 13:35:00,76.01,76.07,76.0,76.05,50723.0,58.9542,59.0007,58.9464,58.9852,50723.0
2015-06-25 13:40:00,76.04,76.07,75.92,75.96,44576.0,58.9774,59.0007,58.8844,58.9154,44576.0
2015-06-25 13:45:00,75.95,76.01,75.94,75.99,47481.0,58.9076,58.9542,58.8999,58.9387,47481.0
2015-06-25 13:50:00,76.0,76.0,75.93,75.94,37932.0,58.9464,58.9464,58.8921,58.8999,37932.0
2015-06-25 13:55:00,75.94,75.97,75.9,75.97,44123.0,58.8999,58.9232,58.8689,58.9232,44123.0
2015-06-25 14:00:00,75.96,75.98,75.85,75.85,111928.0,58.9154,58.9309,58.8301,58.8301,111928.0
2015-06-25 14:05:00,75.85,75.85,75.81,75.84,27871.0,58.8301,58.8301,58.7991,58.8223,27871.0
2015-06-25 14:10:00,75.84,75.84,75.68,75.71,53096.0,58.8223,58.8223,58.6982,58.7215,53096.0
2015-06-25 14:15:00,75.71,75.74,75.69,75.72,27685.0,58.7215,58.7448,58.706,58.7292,27685.0
2015-06-25 14:20:00,75.71,75.72,75.65,75.66,18246.0,58.7215,58.7292,58.675,58.6827,18246.0
2015-06-25 14:25:00,75.66,75.66,75.52,75.59,46638.0,58.6827,58.6827,58.5741,58.6284,46638.0
2015-06-25 14:30:00,75.59,75.64,75.57,75.63,22000.0,58.6284,58.6672,58.6129,58.6594,22000.0
2015-06-25 14:35:00,75.63,75.68,75.62,75.68,27107.0,58.6594,58.6982,58.6517,58.6982,27107.0
2015-06-25 14:40:00,75.67,75.7,75.64,75.7,45495.0,58.6905,58.7137,58.6672,58.7137,45495.0
2015-06-25 14:45:00,75.7,75.7,75.62,75.64,26927.0,58.7137,58.7137,58.6517,58.6672,26927.0
2015-06-25 14:50:00,75.64,75.64,75.58,75.6,41656.0,58.6672,58.6672,58.6207,58.6362,41656.0
2015-06-25 14:55:00,75.59,75.6,75.55,75.6,33233.0,58.6284,58.6362,58.5974,58.6362,33233.0
2015-06-25 15:00:00,75.59,75.66,75.55,75.66,54494.0,58.6284,58.6827,58.5974,58.6827,54494.0
2015-06-25 15:05:00,75.65,75.71,75.64,75.7,39644.0,58.675,58.7215,58.6672,58.7137,39644.0
2015-06-25 15:10:00,75.7,75.71,75.59,75.6,48939.0,58.7137,58.7215,58.6284,58.6362,48939.0
2015-06-25 15:15:00,75.6,75.63,75.56,75.59,56429.0,58.6362,58.6594,58.6052,58.6284,56429.0
2015-06-25 15:20:00,75.59,75.62,75.58,75.62,40978.0,58.6284,58.6517,58.6207,58.6517,40978.0
2015-06-25 15:25:00,75.61,75.62,75.55,75.56,52238.0,58.6439,58.6517,58.5974,58.6052,52238.0
2015-06-25 15:30:00,75.56,75.57,75.5,75.52,69685.0,58.6052,58.6129,58.5586,58.5741,69685.0
2015-06-25 15:35:00,75.52,75.57,75.51,75.53,50630.0,58.5741,58.6129,58.5664,58.5819,50630.0
2015-06-25 15:40:00,75.53,75.53,75.48,75.51,88742.0,58.5819,58.5819,58.5431,58.5664,88742.0
2015-06-25 15:45:00,75.5,75.52,75.48,75.51,118593.0,58.5586,58.5741,58.5431,58.5664,118593.0
2015-06-25 15:50:00,75.5,75.52,75.5,75.5,91288.0,58.5586,58.5741,58.5586,58.5586,91288.0
2015-06-25 15:55:00,75.5,75.54,75.47,75.48,373951.0,58.5586,58.5896,58.5353,58.5431,373951.0
2015-06-26 09:30:00,75.74,75.88,75.55,75.6,110879.0,58.7448,58.8533,58.5974,58.6362,110879.0
2015-06-26 09:35:00,75.58,75.61,75.48,75.6,37167.0,58.6207,58.6439,58.5431,58.6362,37167.0
2015-06-26 09:40:00,75.59,75.7,75.49,75.7,36564.0,58.6284,58.7137,58.5509,58.7137,36564.0
2015-06-26 09:45:00,75.69,75.72,75.65,75.7,25702.0,58.706,58.7292,58.675,58.7137,25702.0
2015-06-26 09:50:00,75.68,75.74,75.64,75.68,26452.0,58.6982,58.7448,58.6672,58.6982,26452.0
2015-06-26 09:55:00,75.7,75.89,75.67,75.84,38224.0,58.7137,58.8611,58.6905,58.8223,38224.0
2015-06-26 10:00:00,75.87,75.89,75.69,75.72,97009.0,58.8456,58.8611,58.706,58.7292,97009.0
2015-06-26 10:05:00,75.71,75.72,75.61,75.68,61683.0,58.7215,58.7292,58.6439,58.6982,61683.0
2015-06-26 10:10:00,75.69,75.69,75.55,75.6,41008.0,58.706,58.706,58.5974,58.6362,41008.0
2015-06-26 10:15:00,75.61,75.66,75.57,75.61,43900.0,58.6439,58.6827,58.6129,58.6439,43900.0
2015-06-26 10:20:00,75.61,75.67,75.54,75.55,72972.0,58.6439,58.6905,58.5896,58.5974,72972.0
2015-06-26 10:25:00,75.55,75.65,75.54,75.64,22203.0,58.5974,58.675,58.5896,58.6672,22203.0
2015-06-26 10:30:00,75.67,75.7,75.61,75.62,20636.0,58.6905,58.7137,58.6439,58.6517,20636.0
2015-06-26 10:35:00,75.63,75.77,75.62,75.72,26536.0,58.6594,58.768,58.6517,58.7292,26536.0
2015-06-26 10:40:00,75.72,75.77,75.67,75.68,135010.0,58.7292,58.768,58.6905,58.6982,135010.0
2015-06-26 10:45:00,75.68,75.7,75.54,75.56,36556.0,58.6982,58.7137,58.5896,58.6052,36556.0
2015-06-26 10:50:00,75.57,75.62,75.55,75.58,19168.0,58.6129,58.6517,58.5974,58.6207,19168.0
2015-06-26 10:55:00,75.58,75.62,75.54,75.55,60512.0,58.6207,58.6517,58.5896,58.5974,60512.0
2015-06-26 11:00:00,75.55,75.6,75.53,75.57,27116.0,58.5974,58.6362,58.5819,58.6129,27116.0
2015-06-26 11:05:00,75.57,75.61,75.52,75.61,29187.0,58.6129,58.6439,58.5741,58.6439,29187.0
2015-06-26 11:10:00,75.6,75.7,75.6,75.65,26967.0,58.6362,58.7137,58.6362,58.675,26967.0
2015-06-26 11:15:00,75.65,75.65,75.59,75.6,27348.0,58.675,58.675,58.6284,58.6362,27348.0
2015-06-26 11:20:00,75.6,75.61,75.48,75.49,15585.0,58.6362,58.6439,58.5431,58.5509,15585.0
2015-06-26 11:25:00,75.49,75.51,75.45,75.46,36141.0,58.5509,58.5664,58.5198,58.5276,36141.0
2015-06-26 11:30:00,75.47,75.52,75.4,75.42,32835.0,58.5353,58.5741,58.4811,58.4966,32835.0
2015-06-26 11:35:00,75.41,75.43,75.35,75.36,32520.0,58.4888,58.5043,58.4423,58.45,32520.0
2015-06-26 11:40:00,75.36,75.38,75.3,75.32,28968.0,58.45,58.4655,58.4035,58.419,28968.0
2015-06-26 11:45:00,75.3,75.35,75.28,75.3,17097.0,58.4035,58.4423,58.388,58.4035,17097.0
2015-06-26 11:50:00,75.3,75.33,75.25,75.25,33914.0,58.4035,58.4268,58.3647,58.3647,33914.0
2015-06-26 11:55:00,75.25,75.28,75.23,75.28,18969.0,58.3647,58.388,58.3492,58.388,18969.0
2015-06-26 12:00:00,75.28,75.35,75.25,75.32,53347.0,58.388,58.4423,58.3647,58.419,53347.0
2015-06-26 12:05:00,75.32,75.34,75.29,75.31,29037.0,58.419,58.4345,58.3957,58.4112,29037.0
2015-06-26 12:10:00,75.31,75.32,75.25,75.27,146655.0,58.4112,58.419,58.3647,58.3802,146655.0
2015-06-26 12:15:00,75.27,75.31,75.26,75.31,24862.0,58.3802,58.4112,58.3725,58.4112,24862.0
2015-06-26 12:20:00,75.31,75.34,75.27,75.3,41420.0,58.4112,58.4345,58.3802,58.4035,41420.0
2015-06-26 12:25:00,75.31,75.34,75.29,75.33,18326.0,58.4112,58.4345,58.3957,58.4268,18326.0
2015-06-26 12:30:00,75.33,75.34,75.25,75.26,28523.0,58.4268,58.4345,58.3647,58.3725,28523.0
2015-06-26 12:35:00,75.25,75.26,75.15,75.15,20111.0,58.3647,58.3725,58.2872,58.2872,20111.0
2015-06-26 12:40:00,75.15,75.22,75.12,75.16,41443.0,58.2872,58.3414,58.2639,58.2949,41443.0
2015-06-26 12:45:00,75.17,75.26,75.13,75.22,26814.0,58.3027,58.3725,58.2716,58.3414,26814.0
2015-06-26 12:50:00,75.22,75.25,75.17,75.17,23462.0,58.3414,58.3647,58.3027,58.3027,23462.0
2015-06-26 12:55:00,75.17,75.17,75.09,75.12,28182.0,58.3027,58.3027,58.2406,58.2639,28182.0
2015-06-26 13:00:00,75.12,75.25,75.08,75.15,29205.0,58.2639,58.3647,58.2329,58.2872,29205.0
2015-06-26 13:05:00,75.14,75.15,75.06,75.06,27783.0,58.2794,58.2872,58.2173,58.2173,27783.0
2015-06-26 13:10:00,75.06,75.08,74.97,75.03,55552.0,58.2173,58.2329,58.1475,58.1941,55552.0
2015-06-26 13:15:00,75.03,75.15,75.03,75.08,25158.0,58.1941,58.2872,58.1941,58.2329,25158.0
2015-06-26 13:20:00,75.08,75.12,75.05,75.11,37263.0,58.2329,58.2639,58.2096,58.2561,37263.0
2015-06-26 13:25:00,75.11,75.23,75.11,75.23,26949.0,58.2561,58.3492,58.2561,58.3492,26949.0
2015-06-26 13:30:00,75.22,75.23,75.13,75.15,24016.0,58.3414,58.3492,58.2716,58.2872,24016.0
2015-06-26 13:35:00,75.16,75.17,75.11,75.12,36666.0,58.2949,58.3027,58.2561,58.2639,36666.0
2015-06-26 13:40:00,75.12,75.31,75.12,75.27,44908.0,58.2639,58.4112,58.2639,58.3802,44908.0
2015-06-26 13:45:00,75.27,75.31,75.21,75.23,19110.0,58.3802,58.4112,58.3337,58.3492,19110.0
2015-06-26 13:50:00,75.24,75.31,75.21,75.3,46428.0,58.357,58.4112,58.3337,58.4035,46428.0
2015-06-26 13:55:00,75.3,75.35,75.28,75.28,58485.0,58.4035,58.4423,58.388,58.388,58485.0
2015-06-26 14:00:00,75.28,75.3,75.27,75.3,39719.0,58.388,58.4035,58.3802,58.4035,39719.0
2015-06-26 14:05:00,75.28,75.34,75.27,75.3,52938.0,58.388,58.4345,58.3802,58.4035,52938.0
2015-06-26 14:10:00,75.3,75.3,75.24,75.29,47668.0,58.4035,58.4035,58.357,58.3957,47668.0
2015-06-26 14:15:00,75.3,75.32,75.24,75.25,44617.0,58.4035,58.419,58.357,58.3647,44617.0
2015-06-26 14:20:00,75.24,75.31,75.23,75.29,35934.0,58.357,58.4112,58.3492,58.3957,35934.0
2015-06-26 14:25:00,75.28,75.3,75.23,75.3,28234.0,58.388,58.4035,58.3492,58.4035,28234.0
2015-06-26 14:30:00,75.3,75.34,75.26,75.33,30414.0,58.4035,58.4345,58.3725,58.4268,30414.0
2015-06-26 14:35:00,75.33,75.39,75.31,75.37,33664.0,58.4268,58.4733,58.4112,58.4578,33664.0
2015-06-26 14:40:00,75.37,75.37,75.22,75.23,36192.0,58.4578,58.4578,58.3414,58.3492,36192.0
2015-06-26 14:45:00,75.23,75.26,75.19,75.24,47822.0,58.3492,58.3725,58.3182,58.357,47822.0
2015-06-26 14:50:00,75.24,75.28,75.21,75.21,26824.0,58.357,58.388,58.3337,58.3337,26824.0
2015-06-26 14:55:00,75.21,75.24,75.16,75.17,57956.0,58.3337,58.357,58.2949,58.3027,57956.0
2015-06-26 15:00:00,75.17,75.31,75.16,75.31,51675.0,58.3027,58.4112,58.2949,58.4112,51675.0
2015-06-26 15:05:00,75.31,75.4,75.31,75.39,55995.0,58.4112,58.4811,58.4112,58.4733,55995.0
2015-06-26 15:10:00,75.4,75.43,75.34,75.35,62808.0,58.4811,58.5043,58.4345,58.4423,62808.0
2015-06-26 15:15:00,75.34,75.41,75.32,75.4,46274.0,58.4345,58.4888,58.419,58.4811,46274.0
2015-06-26 15:20:00,75.39,75.44,75.36,75.4,52884.0,58.4733,58.5121,58.45,58.4811,52884.0
2015-06-26 15:25:00,75.41,75.44,75.37,75.43,38958.0,58.4888,58.5121,58.4578,58.5043,38958.0
2015-06-26 15:30:00,75.43,75.43,75.33,75.35,136881.0,58.5043,58.5043,58.4268,58.4423,136881.0
2015-06-26 15:35:00,75.35,75.35,75.21,75.23,117440.0,58.4423,58.4423,58.3337,58.3492,117440.0
2015-06-26 15:40:00,75.23,75.25,75.19,75.25,112495.0,58.3492,58.3647,58.3182,58.3647,112495.0
2015-06-26 15:45:00,75.24,75.25,75.15,75.22,210730.0,58.357,58.3647,58.2872,58.3414,210730.0
2015-06-26 15:50:00,75.23,75.25,75.15,75.19,150218.0,58.3492,58.3647,58.2872,58.3182,150218.0
2015-06-26 15:55:00,75.19,75.23,75.15,75.16,510867.0,58.3182,58.3492,58.2872,58.2949,510867.0
2015-06-29 09:30:00,74.38,74.63,74.34,74.4,127667.0,57.6899,57.8838,57.6589,57.7054,127667.0
2015-06-29 09:35:00,74.44,74.61,74.4,74.58,51938.0,57.7365,57.8683,57.7054,57.8451,51938.0
2015-06-29 09:40:00,74.56,74.7,74.48,74.7,65055.0,57.8295,57.9381,57.7675,57.9381,65055.0
2015-06-29 09:45:00,74.69,74.79,74.67,74.72,68411.0,57.9304,58.0079,57.9149,57.9536,68411.0
2015-06-29 09:50:00,74.72,74.78,74.59,74.59,77565.0,57.9536,58.0002,57.8528,57.8528,77565.0
2015-06-29 09:55:00,74.58,74.61,74.44,74.45,42853.0,57.8451,57.8683,57.7365,57.7442,42853.0
2015-06-29 10:00:00,74.45,74.55,74.43,74.51,67385.0,57.7442,57.8218,57.7287,57.7908,67385.0
2015-06-29 10:05:00,74.5,74.59,74.41,74.43,70092.0,57.783,57.8528,57.7132,57.7287,70092.0
2015-06-29 10:10:00,74.42,74.52,74.36,74.52,49900.0,57.721,57.7985,57.6744,57.7985,49900.0
2015-06-29 10:15:00,74.52,74.66,74.44,74.47,54163.0,57.7985,57.9071,57.7365,57.7597,54163.0
2015-06-29 10:20:00,74.46,74.55,74.39,74.54,49346.0,57.752,57.8218,57.6977,57.814,49346.0
2015-06-29 10:25:00,74.53,74.56,74.46,74.48,90933.0,57.8063,57.8295,57.752,57.7675,90933.0
2015-06-29 10:30:00,74.47,74.47,74.4,74.46,35429.0,57.7597,57.7597,57.7054,57.752,35429.0
2015-06-29 10:35:00,74.46,74.52,74.38,74.41,68001.0,57.752,57.7985,57.6899,57.7132,68001.0
2015-06-29 10:40:00,74.41,74.44,74.36,74.42,34224.0,57.7132,57.7365,57.6744,57.721,34224.0
2015-06-29 10:45:00,74.41,74.59,74.4,74.58,56325.0,57.7132,57.8528,57.7054,57.8451,56325.0
2015-06-29 10:50:00,74.57,74.59,74.44,74.46,59291.0,57.8373,57.8528,57.7365,57.752,59291.0
2015-06-29 10:55:00,74.46,74.48,74.37,74.38,40872.0,57.752,57.7675,57.6822,57.6899,40872.0
2015-06-29 11:00:00,74.38,74.46,74.36,74.4,26443.0,57.6899,57.752,57.6744,57.7054,26443.0
2015-06-29 11:05:00,74.4,74.43,74.37,74.4,15280.0,57.7054,57.7287,57.6822,57.7054,15280.0
2015-06-29 11:10:00,74.41,74.47,74.36,74.43,33573.0,57.7132,57.7597,57.6744,57.7287,33573.0
2015-06-29 11:15:00,74.43,74.52,74.43,74.46,45941.0,57.7287,57.7985,57.7287,57.752,45941.0
2015-06-29 11:20:00,74.44,74.57,74.43,74.54,25427.0,57.7365,57.8373,57.7287,57.814,25427.0
2015-06-29 11:25:00,74.53,74.57,74.48,74.55,37090.0,57.8063,57.8373,57.7675,57.8218,37090.0
2015-06-29 11:30:00,74.56,74.57,74.46,74.46,28922.0,57.8295,57.8373,57.752,57.752,28922.0
2015-06-29 11:35:00,74.47,74.53,74.38,74.38,49120.0,57.7597,57.8063,57.6899,57.6899,49120.0
2015-06-29 11:40:00,74.39,74.4,74.36,74.38,35044.0,57.6977,57.7054,57.6744,57.6899,35044.0
2015-06-29 11:45:00,74.36,74.39,74.35,74.38,32990.0,57.6744,57.6977,57.6667,57.6899,32990.0
2015-06-29 11:50:00,74.38,74.41,74.34,74.35,33436.0,57.6899,57.7132,57.6589,57.6667,33436.0
2015-06-29 11:55:00,74.36,74.4,74.34,74.38,21985.0,57.6744,57.7054,57.6589,57.6899,21985.0
2015-06-29 12:00:00,74.39,74.39,74.3,74.33,20849.0,57.6977,57.6977,57.6279,57.6511,20849.0
2015-06-29 12:05:00,74.33,74.37,74.31,74.36,23557.0,57.6511,57.6822,57.6356,57.6744,23557.0
2015-06-29 12:10:00,74.36,74.37,74.25,74.25,21857.0,57.6744,57.6822,57.5891,57.5891,21857.0
2015-06-29 12:15:00,74.26,74.29,74.21,74.22,69413.0,57.5969,57.6201,57.5581,57.5658,69413.0
2015-06-29 12:20:00,74.22,74.23,74.2,74.22,31651.0,57.5658,57.5736,57.5503,57.5658,31651.0
2015-06-29 12:25:00,74.22,74.22,74.17,74.17,23374.0,57.5658,57.5658,57.5271,57.5271,23374.0
2015-06-29 12:30:00,74.18,74.3,74.16,74.23,42567.0,57.5348,57.6279,57.5193,57.5736,42567.0
2015-06-29 12:35:00,74.24,74.27,74.23,74.25,19720.0,57.5813,57.6046,57.5736,57.5891,19720.0
2015-06-29 12:40:00,74.25,74.3,74.2,74.22,61428.0,57.5891,57.6279,57.5503,57.5658,61428.0
2015-06-29 12:45:00,74.22,74.23,74.16,74.17,34334.0,57.5658,57.5736,57.5193,57.5271,34334.0
2015-06-29 12:50:00,74.18,74.18,74.09,74.09,90738.0,57.5348,57.5348,57.465,57.465,90738.0
2015-06-29 12:55:00,74.1,74.12,74.02,74.05,48231.0,57.4728,57.4883,57.4107,57.434,48231.0
2015-06-29 13:00:00,74.04,74.06,73.98,74.01,63672.0,57.4262,57.4417,57.3797,57.403,63672.0
2015-06-29 13:05:00,74.02,74.09,74.0,74.08,28184.0,57.4107,57.465,57.3952,57.4572,28184.0
2015-06-29 13:10:00,74.07,74.07,74.04,74.04,27698.0,57.4495,57.4495,57.4262,57.4262,27698.0
2015-06-29 13:15:00,74.04,74.11,74.03,74.07,24158.0,57.4262,57.4805,57.4185,57.4495,24158.0
2015-06-29 13:20:00,74.07,74.11,74.06,74.09,28633.0,57.4495,57.4805,57.4417,57.465,28633.0
2015-06-29 13:25:00,74.11,74.11,74.04,74.08,26203.0,57.4805,57.4805,57.4262,57.4572,26203.0
2015-06-29 13:30:00,74.08,74.13,74.07,74.13,23545.0,57.4572,57.496,57.4495,57.496,23545.0
2015-06-29 13:35:00,74.14,74.15,74.1,74.15,37017.0,57.5038,57.5115,57.4728,57.5115,37017.0
2015-06-29 13:40:00,74.15,74.15,74.05,74.08,33452.0,57.5115,57.5115,57.434,57.4572,33452.0
2015-06-29 13:45:00,74.08,74.14,74.07,74.14,21040.0,57.4572,57.5038,57.4495,57.5038,21040.0
2015-06-29 13:50:00,74.14,74.15,74.08,74.11,43829.0,57.5038,57.5115,57.4572,57.4805,43829.0
2015-06-29 13:55:00,74.11,74.12,74.06,74.11,37572.0,57.4805,57.4883,57.4417,57.4805,37572.0
2015-06-29 14:00:00,74.11,74.11,74.06,74.07,21702.0,57.4805,57.4805,57.4417,57.4495,21702.0
2015-06-29 14:05:00,74.06,74.09,74.04,74.05,31920.0,57.4417,57.465,57.4262,57.434,31920.0
2015-06-29 14:10:00,74.05,74.06,73.93,73.94,25266.0,57.434,57.4417,57.3409,57.3487,25266.0
2015-06-29 14:15:00,73.93,73.95,73.9,73.92,33980.0,57.3409,57.3564,57.3176,57.3331,33980.0
2015-06-29 14:20:00,73.92,73.92,73.8,73.84,30954.0,57.3331,57.3331,57.2401,57.2711,30954.0
2015-06-29 14:25:00,73.85,73.86,73.81,73.83,28431.0,57.2789,57.2866,57.2478,57.2633,28431.0
2015-06-29 14:30:00,73.83,73.83,73.76,73.76,45746.0,57.2633,57.2633,57.2091,57.2091,45746.0
2015-06-29 14:35:00,73.77,73.89,73.76,73.89,47810.0,57.2168,57.3099,57.2091,57.3099,47810.0
2015-06-29 14:40:00,73.89,73.94,73.86,73.92,57050.0,57.3099,57.3487,57.2866,57.3331,57050.0
2015-06-29 14:45:00,73.92,73.99,73.9,73.96,73712.0,57.3331,57.3874,57.3176,57.3642,73712.0
2015-06-29 14:50:00,73.95,74.0,73.88,73.9,50507.0,57.3564,57.3952,57.3021,57.3176,50507.0
2015-06-29 14:55:00,73.91,73.92,73.8,73.81,49951.0,57.3254,57.3331,57.2401,57.2478,49951.0
2015-06-29 15:00:00,73.81,73.85,73.75,73.77,42222.0,57.2478,57.2789,57.2013,57.2168,42222.0
2015-06-29 15:05:00,73.76,73.82,73.74,73.76,50069.0,57.2091,57.2556,57.1935,57.2091,50069.0
2015-06-29 15:10:00,73.76,73.81,73.72,73.73,57936.0,57.2091,57.2478,57.178,57.1858,57936.0
2015-06-29 15:15:00,73.73,73.76,73.66,73.73,113286.0,57.1858,57.2091,57.1315,57.1858,113286.0
2015-06-29 15:20:00,73.74,73.85,73.74,73.84,64680.0,57.1935,57.2789,57.1935,57.2711,64680.0
2015-06-29 15:25:00,73.85,73.85,73.71,73.72,60338.0,57.2789,57.2789,57.1703,57.178,60338.0
2015-06-29 15:30:00,73.71,73.76,73.61,73.71,96095.0,57.1703,57.2091,57.0927,57.1703,96095.0
2015-06-29 15:35:00,73.69,73.71,73.58,73.59,111573.0,57.1548,57.1703,57.0694,57.0772,111573.0
2015-06-29 15:40:00,73.59,73.59,73.51,73.52,94799.0,57.0772,57.0772,57.0151,57.0229,94799.0
2015-06-29 15:45:00,73.51,73.52,73.4,73.47,147891.0,57.0151,57.0229,56.9298,56.9841,147891.0
2015-06-29 15:50:00,73.46,73.59,73.45,73.46,138760.0,56.9764,57.0772,56.9686,56.9764,138760.0
2015-06-29 15:55:00,73.45,73.46,73.24,73.3,380233.0,56.9686,56.9764,56.8057,56.8523,380233.0
2015-06-30 09:30:00,74.19,74.67,73.95,74.66,236117.0,57.5426,57.9149,57.3564,57.9071,236117.0
2015-06-30 09:35:00,74.67,74.67,74.38,74.45,105698.0,57.9149,57.9149,57.6899,57.7442,105698.0
2015-06-30 09:40:00,74.45,74.49,74.21,74.28,81550.0,57.7442,57.7752,57.5581,57.6124,81550.0
2015-06-30 09:45:00,74.28,74.41,74.12,74.18,79571.0,57.6124,57.7132,57.4883,57.5348,79571.0
2015-06-30 09:50:00,74.19,74.27,74.01,74.01,62652.0,57.5426,57.6046,57.403,57.403,62652.0
2015-06-30 09:55:00,74.02,74.07,73.88,73.88,44694.0,57.4107,57.4495,57.3021,57.3021,44694.0
2015-06-30 10:00:00,73.89,74.09,73.88,73.98,57500.0,57.3099,57.465,57.3021,57.3797,57500.0
2015-06-30 10:05:00,73.97,74.02,73.92,73.92,67638.0,57.3719,57.4107,57.3331,57.3331,67638.0
2015-06-30 10:10:00,73.92,73.97,73.82,73.85,46777.0,57.3331,57.3719,57.2556,57.2789,46777.0
2015-06-30 10:15:00,73.85,73.85,73.75,73.76,80940.0,57.2789,57.2789,57.2013,57.2091,80940.0
2015-06-30 10:20:00,73.75,73.81,73.74,73.79,76434.0,57.2013,57.2478,57.1935,57.2323,76434.0
2015-06-30 10:25:00,73.78,73.9,73.77,73.85,50402.0,57.2246,57.3176,57.2168,57.2789,50402.0
2015-06-30 10:30:00,73.84,73.94,73.8,73.92,108391.0,57.2711,57.3487,57.2401,57.3331,108391.0
2015-06-30 10:35:00,73.94,73.95,73.75,73.83,72079.0,57.3487,57.3564,57.2013,57.2633,72079.0
2015-06-30 10:40:00,73.83,73.84,73.76,73.81,46500.0,57.2633,57.2711,57.2091,57.2478,46500.0
2015-06-30 10:45:00,73.81,73.94,73.76,73.77,138526.0,57.2478,57.3487,57.2091,57.2168,138526.0
2015-06-30 10:50:00,73.76,73.85,73.66,73.82,36748.0,57.2091,57.2789,57.1315,57.2556,36748.0
2015-06-30 10:55:00,73.82,73.99,73.79,73.9,55388.0,57.2556,57.3874,57.2323,57.3176,55388.0
2015-06-30 11:00:00,73.91,73.93,73.75,73.8,56885.0,57.3254,57.3409,57.2013,57.2401,56885.0
2015-06-30 11:05:00,73.81,73.87,73.77,73.81,51290.0,57.2478,57.2944,57.2168,57.2478,51290.0
2015-06-30 11:10:00,73.81,73.89,73.76,73.84,64097.0,57.2478,57.3099,57.2091,57.2711,64097.0
2015-06-30 11:15:00,73.84,74.02,73.84,74.01,56060.0,57.2711,57.4107,57.2711,57.403,56060.0
2015-06-30 11:20:00,74.0,74.04,73.99,74.02,48464.0,57.3952,57.4262,57.3874,57.4107,48464.0
2015-06-30 11:25:00,74.02,74.03,73.84,73.86,39666.0,57.4107,57.4185,57.2711,57.2866,39666.0
2015-06-30 11:30:00,73.86,73.92,73.76,73.76,36979.0,57.2866,57.3331,57.2091,57.2091,36979.0
2015-06-30 11:35:00,73.76,73.85,73.76,73.85,41335.0,57.2091,57.2789,57.2091,57.2789,41335.0
2015-06-30 11:40:00,73.86,73.89,73.79,73.84,31542.0,57.2866,57.3099,57.2323,57.2711,31542.0
2015-06-30 11:45:00,73.84,73.93,73.84,73.93,31688.0,57.2711,57.3409,57.2711,57.3409,31688.0
2015-06-30 11:50:00,73.93,73.96,73.82,73.93,81097.0,57.3409,57.3642,57.2556,57.3409,81097.0
2015-06-30 11:55:00,73.92,73.97,73.89,73.9,94532.0,57.3331,57.3719,57.3099,57.3176,94532.0
2015-06-30 12:00:00,73.89,73.94,73.89,73.91,39781.0,57.3099,57.3487,57.3099,57.3254,39781.0
2015-06-30 12:05:00,73.9,74.03,73.87,73.99,65877.0,57.3176,57.4185,57.2944,57.3874,65877.0
2015-06-30 12:10:00,74.0,74.01,73.97,74.0,46588.0,57.3952,57.403,57.3719,57.3952,46588.0
2015-06-30 12:15:00,73.99,74.04,73.97,74.01,41137.0,57.3874,57.4262,57.3719,57.403,41137.0
2015-06-30 12:20:00,74.01,74.01,73.85,73.89,50516.0,57.403,57.403,57.2789,57.3099,50516.0
2015-06-30 12:25:00,73.89,73.93,73.75,73.77,43989.0,57.3099,57.3409,57.2013,57.2168,43989.0
2015-06-30 12:30:00,73.77,73.86,73.72,73.78,62359.0,57.2168,57.2866,57.178,57.2246,62359.0
2015-06-30 12:35:00,73.79,73.83,73.72,73.79,49102.0,57.2323,57.2633,57.178,57.2323,49102.0
2015-06-30 12:40:00,73.79,73.87,73.78,73.84,54398.0,57.2323,57.2944,57.2246,57.2711,54398.0
2015-06-30 12:45:00,73.83,73.85,73.74,73.81,42417.0,57.2633,57.2789,57.1935,57.2478,42417.0
2015-06-30 12:50:00,73.81,73.87,73.81,73.87,37913.0,57.2478,57.2944,57.2478,57.2944,37913.0
2015-06-30 12:55:00,73.87,73.96,73.85,73.96,42456.0,57.2944,57.3642,57.2789,57.3642,42456.0
2015-06-30 13:00:00,73.95,74.02,73.88,73.97,57996.0,57.3564,57.4107,57.3021,57.3719,57996.0
2015-06-30 13:05:00,73.96,73.96,73.82,73.86,34726.0,57.3642,57.3642,57.2556,57.2866,34726.0
2015-06-30 13:10:00,73.86,73.89,73.83,73.83,30739.0,57.2866,57.3099,57.2633,57.2633,30739.0
2015-06-30 13:15:00,73.83,73.91,73.82,73.88,53609.0,57.2633,57.3254,57.2556,57.3021,53609.0
2015-06-30 13:20:00,73.89,73.91,73.85,73.88,25185.0,57.3099,57.3254,57.2789,57.3021,25185.0
2015-06-30 13:25:00,73.88,74.0,73.86,73.99,44864.0,57.3021,57.3952,57.2866,57.3874,44864.0
2015-06-30 13:30:00,73.99,74.05,73.95,74.02,57048.0,57.3874,57.434,57.3564,57.4107,57048.0
2015-06-30 13:35:00,74.01,74.14,73.98,74.12,60948.0,57.403,57.5038,57.3797,57.4883,60948.0
2015-06-30 13:40:00,74.12,74.14,74.07,74.13,101052.0,57.4883,57.5038,57.4495,57.496,101052.0
2015-06-30 13:45:00,74.12,74.15,74.07,74.15,51080.0,57.4883,57.5115,57.4495,57.5115,51080.0
2015-06-30 13:50:00,74.15,74.36,74.14,74.28,95765.0,57.5115,57.6744,57.5038,57.6124,95765.0
2015-06-30 13:55:00,74.28,74.31,74.22,74.23,43440.0,57.6124,57.6356,57.5658,57.5736,43440.0
2015-06-30 14:00:00,74.22,74.35,74.21,74.31,117641.0,57.5658,57.6667,57.5581,57.6356,117641.0
2015-06-30 14:05:00,74.31,74.61,74.28,74.5,90878.0,57.6356,57.8683,57.6124,57.783,90878.0
2015-06-30 14:10:00,74.5,74.64,74.49,74.62,81468.0,57.783,57.8916,57.7752,57.8761,81468.0
2015-06-30 14:15:00,74.61,74.62,74.52,74.6,76330.0,57.8683,57.8761,57.7985,57.8606,76330.0
2015-06-30 14:20:00,74.59,74.6,74.41,74.41,46689.0,57.8528,57.8606,57.7132,57.7132,46689.0
2015-06-30 14:25:00,74.4,74.44,74.35,74.39,58478.0,57.7054,57.7365,57.6667,57.6977,58478.0
2015-06-30 14:30:00,74.39,74.41,74.31,74.33,56876.0,57.6977,57.7132,57.6356,57.6511,56876.0
2015-06-30 14:35:00,74.33,74.42,74.33,74.35,92628.0,57.6511,57.721,57.6511,57.6667,92628.0
2015-06-30 14:40:00,74.34,74.35,74.19,74.24,53297.0,57.6589,57.6667,57.5426,57.5813,53297.0
2015-06-30 14:45:00,74.23,74.28,74.19,74.23,107383.0,57.5736,57.6124,57.5426,57.5736,107383.0
2015-06-30 14:50:00,74.22,74.25,74.15,74.16,46862.0,57.5658,57.5891,57.5115,57.5193,46862.0
2015-06-30 14:55:00,74.15,74.21,74.11,74.12,52351.0,57.5115,57.5581,57.4805,57.4883,52351.0
2015-06-30 15:00:00,74.12,74.24,74.11,74.19,103797.0,57.4883,57.5813,57.4805,57.5426,103797.0
2015-06-30 15:05:00,74.19,74.23,74.18,74.21,132691.0,57.5426,57.5736,57.5348,57.5581,132691.0
2015-06-30 15:10:00,74.21,74.24,74.07,74.08,101871.0,57.5581,57.5813,57.4495,57.4572,101871.0
2015-06-30 15:15:00,74.07,74.11,73.96,73.99,89969.0,57.4495,57.4805,57.3642,57.3874,89969.0
2015-06-30 15:20:00,73.99,74.06,73.97,74.03,148858.0,57.3874,57.4417,57.3719,57.4185,148858.0
2015-06-30 15:25:00,74.03,74.13,74.03,74.07,177497.0,57.4185,57.496,57.4185,57.4495,177497.0
2015-06-30 15:30:00,74.07,74.23,74.07,74.2,121961.0,57.4495,57.5736,57.4495,57.5503,121961.0
2015-06-30 15:35:00,74.2,74.2,74.16,74.18,84302.0,57.5503,57.5503,57.5193,57.5348,84302.0
2015-06-30 15:40:00,74.18,74.18,74.05,74.09,89533.0,57.5348,57.5348,57.434,57.465,89533.0
2015-06-30 15:45:00,74.08,74.27,74.06,74.26,175138.0,57.4572,57.6046,57.4417,57.5969,175138.0
2015-06-30 15:50:00,74.25,74.28,74.19,74.26,177996.0,57.5891,57.6124,57.5426,57.5969,177996.0
2015-06-30 15:55:00,74.27,74.28,74.08,74.08,299904.0,57.6046,57.6124,57.4572,57.4572,299904.0
2015-07-01 09:30:00,74.28,74.71,74.18,74.63,155001.0,57.6124,57.9459,57.5348,57.8838,155001.0
2015-07-01 09:35:00,74.59,74.71,74.51,74.63,38670.0,57.8528,57.9459,57.7908,57.8838,38670.0
2015-07-01 09:40:00,74.63,74.63,74.42,74.51,52287.0,57.8838,57.8838,57.721,57.7908,52287.0
2015-07-01 09:45:00,74.5,74.59,74.45,74.55,137037.0,57.783,57.8528,57.7442,57.8218,137037.0
2015-07-01 09:50:00,74.55,74.6,74.47,74.5,86606.0,57.8218,57.8606,57.7597,57.783,86606.0
2015-07-01 09:55:00,74.5,74.53,74.44,74.49,79529.0,57.783,57.8063,57.7365,57.7752,79529.0
2015-07-01 10:00:00,74.48,74.6,74.38,74.57,66643.0,57.7675,57.8606,57.6899,57.8373,66643.0
2015-07-01 10:05:00,74.57,74.59,74.45,74.53,71683.0,57.8373,57.8528,57.7442,57.8063,71683.0
2015-07-01 10:10:00,74.54,74.56,74.34,74.45,69371.0,57.814,57.8295,57.6589,57.7442,69371.0
2015-07-01 10:15:00,74.44,74.47,74.39,74.46,99716.0,57.7365,57.7597,57.6977,57.752,99716.0
2015-07-01 10:20:00,74.46,74.53,74.45,74.5,44424.0,57.752,57.8063,57.7442,57.783,44424.0
2015-07-01 10:25:00,74.51,74.53,74.44,74.48,89194.0,57.7908,57.8063,57.7365,57.7675,89194.0
2015-07-01 10:30:00,74.48,74.5,74.3,74.39,152935.0,57.7675,57.783,57.6279,57.6977,152935.0
2015-07-01 10:35:00,74.38,74.42,74.37,74.38,101415.0,57.6899,57.721,57.6822,57.6899,101415.0
2015-07-01 10:40:00,74.38,74.43,74.36,74.41,67920.0,57.6899,57.7287,57.6744,57.7132,67920.0
2015-07-01 10:45:00,74.4,74.4,74.19,74.21,78601.0,57.7054,57.7054,57.5426,57.5581,78601.0
2015-07-01 10:50:00,74.2,74.25,74.1,74.24,33486.0,57.5503,57.5891,57.4728,57.5813,33486.0
2015-07-01 10:55:00,74.25,74.32,74.24,74.3,58930.0,57.5891,57.6434,57.5813,57.6279,58930.0
2015-07-01 11:00:00,74.3,74.34,74.27,74.27,48381.0,57.6279,57.6589,57.6046,57.6046,48381.0
2015-07-01 11:05:00,74.28,74.34,74.26,74.29,33641.0,57.6124,57.6589,57.5969,57.6201,33641.0
2015-07-01 11:10:00,74.3,74.37,74.3,74.3,44381.0,57.6279,57.6822,57.6279,57.6279,44381.0
2015-07-01 11:15:00,74.29,74.35,74.25,74.25,41571.0,57.6201,57.6667,57.5891,57.5891,41571.0
2015-07-01 11:20:00,74.26,74.27,74.23,74.25,89833.0,57.5969,57.6046,57.5736,57.5891,89833.0
2015-07-01 11:25:00,74.26,74.27,74.22,74.22,68029.0,57.5969,57.6046,57.5658,57.5658,68029.0
2015-07-01 11:30:00,74.22,74.23,74.17,74.23,61072.0,57.5658,57.5736,57.5271,57.5736,61072.0
2015-07-01 11:35:00,74.23,74.23,74.17,74.19,46945.0,57.5736,57.5736,57.5271,57.5426,46945.0
2015-07-01 11:40:00,74.18,74.24,74.12,74.13,94184.0,57.5348,57.5813,57.4883,57.496,94184.0
2015-07-01 11:45:00,74.13,74.27,74.12,74.25,43605.0,57.496,57.6046,57.4883,57.5891,43605.0
2015-07-01 11:50:00,74.25,74.26,74.2,74.21,30248.0,57.5891,57.5969,57.5503,57.5581,30248.0
2015-07-01 11:55:00,74.22,74.23,74.11,74.13,45610.0,57.5658,57.5736,57.4805,57.496,45610.0
2015-07-01 12:00:00,74.13,74.16,74.07,74.11,47188.0,57.496,57.5193,57.4495,57.4805,47188.0
2015-07-01 12:05:00,74.11,74.19,74.1,74.11,33162.0,57.4805,57.5426,57.4728,57.4805,33162.0
2015-07-01 12:10:00,74.11,74.13,74.07,74.12,27440.0,57.4805,57.496,57.4495,57.4883,27440.0
2015-07-01 12:15:00,74.13,74.18,74.06,74.09,43355.0,57.496,57.5348,57.4417,57.465,43355.0
2015-07-01 12:20:00,74.08,74.09,74.01,74.03,94541.0,57.4572,57.465,57.403,57.4185,94541.0
2015-07-01 12:25:00,74.04,74.13,74.03,74.1,43308.0,57.4262,57.496,57.4185,57.4728,43308.0
2015-07-01 12:30:00,74.1,74.11,74.04,74.1,36131.0,57.4728,57.4805,57.4262,57.4728,36131.0
2015-07-01 12:35:00,74.1,74.11,74.05,74.08,22246.0,57.4728,57.4805,57.434,57.4572,22246.0
2015-07-01 12:40:00,74.07,74.08,73.88,73.89,41923.0,57.4495,57.4572,57.3021,57.3099,41923.0
2015-07-01 12:45:00,73.9,73.98,73.9,73.93,19594.0,57.3176,57.3797,57.3176,57.3409,19594.0
2015-07-01 12:50:00,73.93,73.93,73.88,73.91,32536.0,57.3409,57.3409,57.3021,57.3254,32536.0
2015-07-01 12:55:00,73.91,73.91,73.82,73.84,40146.0,57.3254,57.3254,57.2556,57.2711,40146.0
2015-07-01 13:00:00,73.84,73.84,73.75,73.82,33810.0,57.2711,57.2711,57.2013,57.2556,33810.0
2015-07-01 13:05:00,73.83,73.89,73.83,73.88,35928.0,57.2633,57.3099,57.2633,57.3021,35928.0
2015-07-01 13:10:00,73.88,73.92,73.85,73.87,38817.0,57.3021,57.3331,57.2789,57.2944,38817.0
2015-07-01 13:15:00,73.86,73.96,73.85,73.95,19286.0,57.2866,57.3642,57.2789,57.3564,19286.0
2015-07-01 13:20:00,73.97,74.01,73.93,74.0,30875.0,57.3719,57.403,57.3409,57.3952,30875.0
2015-07-01 13:25:00,74.0,74.01,73.96,73.96,25645.0,57.3952,57.403,57.3642,57.3642,25645.0
2015-07-01 13:30:00,73.95,74.0,73.95,73.98,23086.0,57.3564,57.3952,57.3564,57.3797,23086.0
2015-07-01 13:35:00,73.98,74.02,73.96,73.98,20620.0,57.3797,57.4107,57.3642,57.3797,20620.0
2015-07-01 13:40:00,73.98,74.08,73.98,74.07,36078.0,57.3797,57.4572,57.3797,57.4495,36078.0
2015-07-01 13:45:00,74.07,74.08,74.02,74.08,27456.0,57.4495,57.4572,57.4107,57.4572,27456.0
2015-07-01 13:50:00,74.08,74.1,74.02,74.05,20143.0,57.4572,57.4728,57.4107,57.434,20143.0
2015-07-01 13:55:00,74.04,74.08,73.93,73.94,37848.0,57.4262,57.4572,57.3409,57.3487,37848.0
2015-07-01 14:00:00,73.94,73.99,73.84,73.89,41083.0,57.3487,57.3874,57.2711,57.3099,41083.0
2015-07-01 14:05:00,73.9,73.92,73.86,73.88,21013.0,57.3176,57.3331,57.2866,57.3021,21013.0
2015-07-01 14:10:00,73.88,73.99,73.87,73.99,21091.0,57.3021,57.3874,57.2944,57.3874,21091.0
2015-07-01 14:15:00,73.97,73.97,73.9,73.95,26875.0,57.3719,57.3719,57.3176,57.3564,26875.0
2015-07-01 14:20:00,73.95,73.97,73.87,73.88,22319.0,57.3564,57.3719,57.2944,57.3021,22319.0
2015-07-01 14:25:00,73.88,73.95,73.88,73.92,18765.0,57.3021,57.3564,57.3021,57.3331,18765.0
2015-07-01 14:30:00,73.92,73.92,73.84,73.9,21180.0,57.3331,57.3331,57.2711,57.3176,21180.0
2015-07-01 14:35:00,73.9,73.92,73.86,73.89,23250.0,57.3176,57.3331,57.2866,57.3099,23250.0
2015-07-01 14:40:00,73.88,73.96,73.87,73.95,48862.0,57.3021,57.3642,57.2944,57.3564,48862.0
2015-07-01 14:45:00,73.94,74.0,73.93,73.96,35269.0,57.3487,57.3952,57.3409,57.3642,35269.0
2015-07-01 14:50:00,73.97,73.99,73.92,73.98,31189.0,57.3719,57.3874,57.3331,57.3797,31189.0
2015-07-01 14:55:00,73.98,74.0,73.95,73.97,45074.0,57.3797,57.3952,57.3564,57.3719,45074.0
2015-07-01 15:00:00,73.97,74.0,73.96,73.99,27265.0,57.3719,57.3952,57.3642,57.3874,27265.0
2015-07-01 15:05:00,73.99,74.01,73.96,73.96,77208.0,57.3874,57.403,57.3642,57.3642,77208.0
2015-07-01 15:10:00,73.96,74.03,73.94,74.02,47253.0,57.3642,57.4185,57.3487,57.4107,47253.0
2015-07-01 15:15:00,74.02,74.04,74.0,74.02,33555.0,57.4107,57.4262,57.3952,57.4107,33555.0
2015-07-01 15:20:00,74.01,74.13,73.99,74.13,47021.0,57.403,57.496,57.3874,57.496,47021.0
2015-07-01 15:25:00,74.12,74.13,74.05,74.11,59295.0,57.4883,57.496,57.434,57.4805,59295.0
2015-07-01 15:30:00,74.11,74.13,74.01,74.01,50063.0,57.4805,57.496,57.403,57.403,50063.0
2015-07-01 15:35:00,74.02,74.05,74.0,74.03,70643.0,57.4107,57.434,57.3952,57.4185,70643.0
2015-07-01 15:40:00,74.03,74.04,73.97,74.0,118611.0,57.4185,57.4262,57.3719,57.3952,118611.0
2015-07-01 15:45:00,74.0,74.07,73.99,74.02,141138.0,57.3952,57.4495,57.3874,57.4107,141138.0
2015-07-01 15:50:00,74.02,74.09,74.0,74.07,132638.0,57.4107,57.465,57.3952,57.4495,132638.0
2015-07-01 15:55:00,74.07,74.13,74.02,74.1,307892.0,57.4495,57.496,57.4107,57.4728,307892.0
2015-07-02 09:30:00,74.26,74.35,73.81,73.94,134732.0,57.5969,57.6667,57.2478,57.3487,134732.0
2015-07-02 09:35:00,73.95,74.12,73.89,74.0,44769.0,57.3564,57.4883,57.3099,57.3952,44769.0
2015-07-02 09:40:00,74.02,74.22,73.89,74.13,88323.0,57.4107,57.5658,57.3099,57.496,88323.0
2015-07-02 09:45:00,74.13,74.2,74.02,74.11,62875.0,57.496,57.5503,57.4107,57.4805,62875.0
2015-07-02 09:50:00,74.11,74.16,74.01,74.04,117929.0,57.4805,57.5193,57.403,57.4262,117929.0
2015-07-02 09:55:00,74.06,74.1,73.93,73.93,53541.0,57.4417,57.4728,57.3409,57.3409,53541.0
2015-07-02 10:00:00,73.92,74.03,73.88,74.03,35328.0,57.3331,57.4185,57.3021,57.4185,35328.0
2015-07-02 10:05:00,74.02,74.1,73.95,73.95,59057.0,57.4107,57.4728,57.3564,57.3564,59057.0
2015-07-02 10:10:00,73.96,73.98,73.91,73.92,28551.0,57.3642,57.3797,57.3254,57.3331,28551.0
2015-07-02 10:15:00,73.93,73.99,73.87,73.87,36930.0,57.3409,57.3874,57.2944,57.2944,36930.0
2015-07-02 10:20:00,73.87,73.88,73.73,73.75,29873.0,57.2944,57.3021,57.1858,57.2013,29873.0
2015-07-02 10:25:00,73.76,73.84,73.74,73.75,34407.0,57.2091,57.2711,57.1935,57.2013,34407.0
2015-07-02 10:30:00,73.75,73.76,73.68,73.74,36553.0,57.2013,57.2091,57.147,57.1935,36553.0
2015-07-02 10:35:00,73.74,73.75,73.61,73.63,38063.0,57.1935,57.2013,57.0927,57.1082,38063.0
2015-07-02 10:40:00,73.63,73.63,73.57,73.59,33520.0,57.1082,57.1082,57.0617,57.0772,33520.0
2015-07-02 10:45:00,73.59,73.6,73.53,73.53,35361.0,57.0772,57.085,57.0307,57.0307,35361.0
2015-07-02 10:50:00,73.52,73.68,73.48,73.59,51707.0,57.0229,57.147,56.9919,57.0772,51707.0
2015-07-02 10:55:00,73.59,73.61,73.55,73.59,35133.0,57.0772,57.0927,57.0462,57.0772,35133.0
2015-07-02 11:00:00,73.59,73.66,73.55,73.64,67469.0,57.0772,57.1315,57.0462,57.116,67469.0
2015-07-02 11:05:00,73.65,73.68,73.59,73.61,44172.0,57.1237,57.147,57.0772,57.0927,44172.0
2015-07-02 11:10:00,73.61,73.73,73.61,73.69,65274.0,57.0927,57.1858,57.0927,57.1548,65274.0
2015-07-02 11:15:00,73.69,73.73,73.65,73.7,33094.0,57.1548,57.1858,57.1237,57.1625,33094.0
2015-07-02 11:20:00,73.7,73.71,73.66,73.68,30227.0,57.1625,57.1703,57.1315,57.147,30227.0
2015-07-02 11:25:00,73.67,73.74,73.63,73.73,81157.0,57.1392,57.1935,57.1082,57.1858,81157.0
2015-07-02 11:30:00,73.73,73.83,73.72,73.82,55605.0,57.1858,57.2633,57.178,57.2556,55605.0
2015-07-02 11:35:00,73.81,73.86,73.8,73.85,36719.0,57.2478,57.2866,57.2401,57.2789,36719.0
2015-07-02 11:40:00,73.85,73.87,73.82,73.82,23451.0,57.2789,57.2944,57.2556,57.2556,23451.0
2015-07-02 11:45:00,73.82,73.86,73.82,73.86,27418.0,57.2556,57.2866,57.2556,57.2866,27418.0
2015-07-02 11:50:00,73.86,73.86,73.8,73.8,33162.0,57.2866,57.2866,57.2401,57.2401,33162.0
2015-07-02 11:55:00,73.8,73.81,73.67,73.79,55264.0,57.2401,57.2478,57.1392,57.2323,55264.0
2015-07-02 12:00:00,73.79,73.84,73.78,73.81,38325.0,57.2323,57.2711,57.2246,57.2478,38325.0
2015-07-02 12:05:00,73.82,73.85,73.78,73.81,35756.0,57.2556,57.2789,57.2246,57.2478,35756.0
2015-07-02 12:10:00,73.8,73.82,73.76,73.81,28271.0,57.2401,57.2556,57.2091,57.2478,28271.0
2015-07-02 12:15:00,73.8,73.81,73.71,73.72,37511.0,57.2401,57.2478,57.1703,57.178,37511.0
2015-07-02 12:20:00,73.72,73.76,73.72,73.72,49976.0,57.178,57.2091,57.178,57.178,49976.0
2015-07-02 12:25:00,73.71,73.73,73.68,73.71,26856.0,57.1703,57.1858,57.147,57.1703,26856.0
2015-07-02 12:30:00,73.7,73.76,73.7,73.75,21620.0,57.1625,57.2091,57.1625,57.2013,21620.0
2015-07-02 12:35:00,73.75,73.78,73.7,73.71,37917.0,57.2013,57.2246,57.1625,57.1703,37917.0
2015-07-02 12:40:00,73.7,73.75,73.7,73.73,27911.0,57.1625,57.2013,57.1625,57.1858,27911.0
2015-07-02 12:45:00,73.72,73.81,73.72,73.8,18994.0,57.178,57.2478,57.178,57.2401,18994.0
2015-07-02 12:50:00,73.78,73.78,73.72,73.74,29929.0,57.2246,57.2246,57.178,57.1935,29929.0
2015-07-02 12:55:00,73.74,73.77,73.74,73.75,9738.0,57.1935,57.2168,57.1935,57.2013,9738.0
2015-07-02 13:00:00,73.76,73.76,73.72,73.73,27185.0,57.2091,57.2091,57.178,57.1858,27185.0
2015-07-02 13:05:00,73.74,73.74,73.72,73.72,24361.0,57.1935,57.1935,57.178,57.178,24361.0
2015-07-02 13:10:00,73.72,73.73,73.61,73.62,32193.0,57.178,57.1858,57.0927,57.1005,32193.0
2015-07-02 13:15:00,73.61,73.66,73.6,73.63,34901.0,57.0927,57.1315,57.085,57.1082,34901.0
2015-07-02 13:20:00,73.64,73.66,73.62,73.64,32707.0,57.116,57.1315,57.1005,57.116,32707.0
2015-07-02 13:25:00,73.64,73.72,73.63,73.72,48041.0,57.116,57.178,57.1082,57.178,48041.0
2015-07-02 13:30:00,73.72,73.78,73.71,73.76,62183.0,57.178,57.2246,57.1703,57.2091,62183.0
2015-07-02 13:35:00,73.75,73.76,73.68,73.7,35933.0,57.2013,57.2091,57.147,57.1625,35933.0
2015-07-02 13:40:00,73.69,73.72,73.67,73.72,31989.0,57.1548,57.178,57.1392,57.178,31989.0
2015-07-02 13:45:00,73.72,73.73,73.66,73.69,48390.0,57.178,57.1858,57.1315,57.1548,48390.0
2015-07-02 13:50:00,73.69,73.69,73.65,73.68,31130.0,57.1548,57.1548,57.1237,57.147,31130.0
2015-07-02 13:55:00,73.69,73.72,73.65,73.68,64600.0,57.1548,57.178,57.1237,57.147,64600.0
2015-07-02 14:00:00,73.69,73.69,73.65,73.67,36939.0,57.1548,57.1548,57.1237,57.1392,36939.0
2015-07-02 14:05:00,73.67,73.72,73.63,73.7,55473.0,57.1392,57.178,57.1082,57.1625,55473.0
2015-07-02 14:10:00,73.71,73.71,73.66,73.67,21788.0,57.1703,57.1703,57.1315,57.1392,21788.0
2015-07-02 14:15:00,73.67,73.67,73.63,73.65,22460.0,57.1392,57.1392,57.1082,57.1237,22460.0
2015-07-02 14:20:00,73.65,73.71,73.63,73.71,21125.0,57.1237,57.1703,57.1082,57.1703,21125.0
2015-07-02 14:25:00,73.72,73.72,73.66,73.66,13184.0,57.178,57.178,57.1315,57.1315,13184.0
2015-07-02 14:30:00,73.67,73.68,73.63,73.65,19892.0,57.1392,57.147,57.1082,57.1237,19892.0
2015-07-02 14:35:00,73.65,73.69,73.63,73.67,31799.0,57.1237,57.1548,57.1082,57.1392,31799.0
2015-07-02 14:40:00,73.67,73.68,73.56,73.56,28677.0,57.1392,57.147,57.0539,57.0539,28677.0
2015-07-02 14:45:00,73.56,73.62,73.56,73.62,24084.0,57.0539,57.1005,57.0539,57.1005,24084.0
2015-07-02 14:50:00,73.62,73.62,73.52,73.52,37899.0,57.1005,57.1005,57.0229,57.0229,37899.0
2015-07-02 14:55:00,73.53,73.62,73.53,73.59,49346.0,57.0307,57.1005,57.0307,57.0772,49346.0
2015-07-02 15:00:00,73.59,73.61,73.57,73.58,48210.0,57.0772,57.0927,57.0617,57.0694,48210.0
2015-07-02 15:05:00,73.58,73.62,73.56,73.56,68661.0,57.0694,57.1005,57.0539,57.0539,68661.0
2015-07-02 15:10:00,73.57,73.64,73.56,73.61,38834.0,57.0617,57.116,57.0539,57.0927,38834.0
2015-07-02 15:15:00,73.62,73.63,73.54,73.56,55548.0,57.1005,57.1082,57.0384,57.0539,55548.0
2015-07-02 15:20:00,73.57,73.71,73.56,73.71,65700.0,57.0617,57.1703,57.0539,57.1703,65700.0
2015-07-02 15:25:00,73.72,73.74,73.7,73.73,31284.0,57.178,57.1935,57.1625,57.1858,31284.0
2015-07-02 15:30:00,73.72,73.73,73.65,73.71,60523.0,57.178,57.1858,57.1237,57.1703,60523.0
2015-07-02 15:35:00,73.71,73.74,73.69,73.73,68893.0,57.1703,57.1935,57.1548,57.1858,68893.0
2015-07-02 15:40:00,73.73,73.87,73.72,73.87,83921.0,57.1858,57.2944,57.178,57.2944,83921.0
2015-07-02 15:45:00,73.87,73.95,73.84,73.94,110936.0,57.2944,57.3564,57.2711,57.3487,110936.0
2015-07-02 15:50:00,73.94,73.98,73.92,73.92,106709.0,57.3487,57.3797,57.3331,57.3331,106709.0
2015-07-02 15:55:00,73.93,74.0,73.81,73.81,221167.0,57.3409,57.3952,57.2478,57.2478,221167.0
2015-07-06 09:30:00,73.08,73.24,72.8,72.88,146175.0,56.6816,56.8057,56.4645,56.5265,146175.0
2015-07-06 09:35:00,72.92,73.16,72.86,73.01,86386.0,56.5575,56.7437,56.511,56.6273,86386.0
2015-07-06 09:40:00,73.02,73.23,73.02,73.08,60846.0,56.6351,56.798,56.6351,56.6816,60846.0
2015-07-06 09:45:00,73.1,73.3,73.09,73.28,54219.0,56.6971,56.8523,56.6894,56.8368,54219.0
2015-07-06 09:50:00,73.29,73.38,73.25,73.26,34929.0,56.8445,56.9143,56.8135,56.8212,34929.0
2015-07-06 09:55:00,73.26,73.42,73.22,73.41,43723.0,56.8212,56.9453,56.7902,56.9376,43723.0
2015-07-06 10:00:00,73.4,73.43,73.31,73.41,42523.0,56.9298,56.9531,56.86,56.9376,42523.0
2015-07-06 10:05:00,73.41,73.45,73.33,73.41,37056.0,56.9376,56.9686,56.8755,56.9376,37056.0
2015-07-06 10:10:00,73.41,73.55,73.33,73.5,50988.0,56.9376,57.0462,56.8755,57.0074,50988.0
2015-07-06 10:15:00,73.49,73.56,73.47,73.55,62917.0,56.9996,57.0539,56.9841,57.0462,62917.0
2015-07-06 10:20:00,73.55,73.59,73.48,73.56,42715.0,57.0462,57.0772,56.9919,57.0539,42715.0
2015-07-06 10:25:00,73.56,73.73,73.55,73.7,57194.0,57.0539,57.1858,57.0462,57.1625,57194.0
2015-07-06 10:30:00,73.7,73.76,73.65,73.73,53775.0,57.1625,57.2091,57.1237,57.1858,53775.0
2015-07-06 10:35:00,73.74,73.8,73.71,73.76,53131.0,57.1935,57.2401,57.1703,57.2091,53131.0
2015-07-06 10:40:00,73.76,73.95,73.68,73.91,53833.0,57.2091,57.3564,57.147,57.3254,53833.0
2015-07-06 10:45:00,73.9,73.98,73.84,73.84,48123.0,57.3176,57.3797,57.2711,57.2711,48123.0
2015-07-06 10:50:00,73.84,73.85,73.8,73.82,32997.0,57.2711,57.2789,57.2401,57.2556,32997.0
2015-07-06 10:55:00,73.83,73.85,73.75,73.78,44665.0,57.2633,57.2789,57.2013,57.2246,44665.0
2015-07-06 11:00:00,73.78,73.82,73.74,73.76,45000.0,57.2246,57.2556,57.1935,57.2091,45000.0
2015-07-06 11:05:00,73.76,73.8,73.73,73.74,30966.0,57.2091,57.2401,57.1858,57.1935,30966.0
2015-07-06 11:10:00,73.73,73.73,73.6,73.64,39211.0,57.1858,57.1858,57.085,57.116,39211.0
2015-07-06 11:15:00,73.64,73.66,73.6,73.61,29723.0,57.116,57.1315,57.085,57.0927,29723.0
2015-07-06 11:20:00,73.61,73.67,73.6,73.66,43682.0,57.0927,57.1392,57.085,57.1315,43682.0
2015-07-06 11:25:00,73.66,73.67,73.6,73.63,57756.0,57.1315,57.1392,57.085,57.1082,57756.0
2015-07-06 11:30:00,73.63,73.67,73.6,73.66,31966.0,57.1082,57.1392,57.085,57.1315,31966.0
2015-07-06 11:35:00,73.67,73.71,73.64,73.71,33987.0,57.1392,57.1703,57.116,57.1703,33987.0
2015-07-06 11:40:00,73.72,73.72,73.63,73.64,28465.0,57.178,57.178,57.1082,57.116,28465.0
2015-07-06 11:45:00,73.63,73.7,73.63,73.7,28349.0,57.1082,57.1625,57.1082,57.1625,28349.0
2015-07-06 11:50:00,73.7,73.7,73.6,73.6,26284.0,57.1625,57.1625,57.085,57.085,26284.0
2015-07-06 11:55:00,73.6,73.7,73.59,73.7,31090.0,57.085,57.1625,57.0772,57.1625,31090.0
2015-07-06 12:00:00,73.7,73.7,73.62,73.62,28270.0,57.1625,57.1625,57.1005,57.1005,28270.0
2015-07-06 12:05:00,73.62,73.69,73.62,73.67,18932.0,57.1005,57.1548,57.1005,57.1392,18932.0
2015-07-06 12:10:00,73.67,73.77,73.66,73.77,30218.0,57.1392,57.2168,57.1315,57.2168,30218.0
2015-07-06 12:15:00,73.76,73.89,73.74,73.84,31681.0,57.2091,57.3099,57.1935,57.2711,31681.0
2015-07-06 12:20:00,73.85,73.9,73.85,73.86,23566.0,57.2789,57.3176,57.2789,57.2866,23566.0
2015-07-06 12:25:00,73.86,73.89,73.83,73.85,24052.0,57.2866,57.3099,57.2633,57.2789,24052.0
2015-07-06 12:30:00,73.83,73.84,73.76,73.78,18546.0,57.2633,57.2711,57.2091,57.2246,18546.0
2015-07-06 12:35:00,73.78,73.78,73.74,73.76,22439.0,57.2246,57.2246,57.1935,57.2091,22439.0
2015-07-06 12:40:00,73.76,73.8,73.75,73.77,20100.0,57.2091,57.2401,57.2013,57.2168,20100.0
2015-07-06 12:45:00,73.77,73.78,73.75,73.75,11693.0,57.2168,57.2246,57.2013,57.2013,11693.0
2015-07-06 12:50:00,73.75,73.75,73.7,73.73,17035.0,57.2013,57.2013,57.1625,57.1858,17035.0
2015-07-06 12:55:00,73.73,73.76,73.72,73.72,33208.0,57.1858,57.2091,57.178,57.178,33208.0
2015-07-06 13:00:00,73.72,73.76,73.71,73.76,14934.0,57.178,57.2091,57.1703,57.2091,14934.0
2015-07-06 13:05:00,73.76,73.82,73.75,73.78,41340.0,57.2091,57.2556,57.2013,57.2246,41340.0
2015-07-06 13:10:00,73.78,73.79,73.72,73.75,12828.0,57.2246,57.2323,57.178,57.2013,12828.0
2015-07-06 13:15:00,73.74,73.75,73.56,73.58,33311.0,57.1935,57.2013,57.0539,57.0694,33311.0
2015-07-06 13:20:00,73.57,73.6,73.54,73.56,34666.0,57.0617,57.085,57.0384,57.0539,34666.0
2015-07-06 13:25:00,73.55,73.55,73.52,73.53,21455.0,57.0462,57.0462,57.0229,57.0307,21455.0
2015-07-06 13:30:00,73.53,73.55,73.46,73.47,55099.0,57.0307,57.0462,56.9764,56.9841,55099.0
2015-07-06 13:35:00,73.47,73.55,73.45,73.53,34473.0,56.9841,57.0462,56.9686,57.0307,34473.0
2015-07-06 13:40:00,73.53,73.58,73.47,73.57,54694.0,57.0307,57.0694,56.9841,57.0617,54694.0
2015-07-06 13:45:00,73.56,73.58,73.46,73.5,56542.0,57.0539,57.0694,56.9764,57.0074,56542.0
2015-07-06 13:50:00,73.51,73.54,73.46,73.51,31137.0,57.0151,57.0384,56.9764,57.0151,31137.0
2015-07-06 13:55:00,73.51,73.55,73.46,73.47,30269.0,57.0151,57.0462,56.9764,56.9841,30269.0
2015-07-06 14:00:00,73.47,73.47,73.4,73.44,31294.0,56.9841,56.9841,56.9298,56.9609,31294.0
2015-07-06 14:05:00,73.44,73.49,73.41,73.48,41070.0,56.9609,56.9996,56.9376,56.9919,41070.0
2015-07-06 14:10:00,73.46,73.58,73.46,73.55,163453.0,56.9764,57.0694,56.9764,57.0462,163453.0
2015-07-06 14:15:00,73.55,73.6,73.53,73.59,62391.0,57.0462,57.085,57.0307,57.0772,62391.0
2015-07-06 14:20:00,73.59,73.63,73.55,73.59,51769.0,57.0772,57.1082,57.0462,57.0772,51769.0
2015-07-06 14:25:00,73.58,73.59,73.5,73.51,171752.0,57.0694,57.0772,57.0074,57.0151,171752.0
2015-07-06 14:30:00,73.49,73.49,73.42,73.48,53783.0,56.9996,56.9996,56.9453,56.9919,53783.0
2015-07-06 14:35:00,73.48,73.5,73.44,73.45,46550.0,56.9919,57.0074,56.9609,56.9686,46550.0
2015-07-06 14:40:00,73.45,73.48,73.37,73.39,39354.0,56.9686,56.9919,56.9066,56.9221,39354.0
2015-07-06 14:45:00,73.39,73.6,73.38,73.53,100354.0,56.9221,57.085,56.9143,57.0307,100354.0
2015-07-06 14:50:00,73.53,73.55,73.48,73.51,41973.0,57.0307,57.0462,56.9919,57.0151,41973.0
2015-07-06 14:55:00,73.5,73.53,73.47,73.5,40110.0,57.0074,57.0307,56.9841,57.0074,40110.0
2015-07-06 15:00:00,73.49,73.52,73.45,73.48,42734.0,56.9996,57.0229,56.9686,56.9919,42734.0
2015-07-06 15:05:00,73.49,73.54,73.45,73.54,44519.0,56.9996,57.0384,56.9686,57.0384,44519.0
2015-07-06 15:10:00,73.54,73.57,73.53,73.56,75564.0,57.0384,57.0617,57.0307,57.0539,75564.0
2015-07-06 15:15:00,73.56,73.58,73.51,73.52,116356.0,57.0539,57.0694,57.0151,57.0229,116356.0
2015-07-06 15:20:00,73.53,73.57,73.52,73.55,113290.0,57.0307,57.0617,57.0229,57.0462,113290.0
2015-07-06 15:25:00,73.56,73.58,73.54,73.58,135830.0,57.0539,57.0694,57.0384,57.0694,135830.0
2015-07-06 15:30:00,73.58,73.75,73.57,73.73,124193.0,57.0694,57.2013,57.0617,57.1858,124193.0
2015-07-06 15:35:00,73.73,73.74,73.68,73.69,98840.0,57.1858,57.1935,57.147,57.1548,98840.0
2015-07-06 15:40:00,73.7,73.7,73.51,73.53,188777.0,57.1625,57.1625,57.0151,57.0307,188777.0
2015-07-06 15:45:00,73.53,73.59,73.52,73.53,320027.0,57.0307,57.0772,57.0229,57.0307,320027.0
2015-07-06 15:50:00,73.53,73.63,73.52,73.6,203781.0,57.0307,57.1082,57.0229,57.085,203781.0
2015-07-06 15:55:00,73.6,73.63,73.55,73.59,412944.0,57.085,57.1082,57.0462,57.0772,412944.0
2015-07-07 09:30:00,73.64,73.8,73.42,73.6,146468.0,57.116,57.2401,56.9453,57.085,146468.0
2015-07-07 09:35:00,73.57,73.57,73.38,73.41,64491.0,57.0617,57.0617,56.9143,56.9376,64491.0
2015-07-07 09:40:00,73.41,73.48,73.32,73.39,68973.0,56.9376,56.9919,56.8678,56.9221,68973.0
2015-07-07 09:45:00,73.4,73.44,73.14,73.16,204983.0,56.9298,56.9609,56.7282,56.7437,204983.0
2015-07-07 09:50:00,73.15,73.28,73.05,73.2,118543.0,56.7359,56.8368,56.6584,56.7747,118543.0
2015-07-07 09:55:00,73.19,73.19,73.03,73.07,66760.0,56.767,56.767,56.6429,56.6739,66760.0
2015-07-07 10:00:00,73.07,73.08,72.97,72.98,102631.0,56.6739,56.6816,56.5963,56.6041,102631.0
2015-07-07 10:05:00,72.99,73.02,72.85,72.93,116619.0,56.6118,56.6351,56.5032,56.5653,116619.0
2015-07-07 10:10:00,72.94,73.07,72.91,72.97,81650.0,56.5731,56.6739,56.5498,56.5963,81650.0
2015-07-07 10:15:00,72.96,73.0,72.88,72.9,82419.0,56.5886,56.6196,56.5265,56.542,82419.0
2015-07-07 10:20:00,72.9,73.02,72.8,73.01,74773.0,56.542,56.6351,56.4645,56.6273,74773.0
2015-07-07 10:25:00,73.0,73.01,72.84,72.92,72302.0,56.6196,56.6273,56.4955,56.5575,72302.0
2015-07-07 10:30:00,72.91,72.91,72.75,72.81,67720.0,56.5498,56.5498,56.4257,56.4722,67720.0
2015-07-07 10:35:00,72.81,72.82,72.68,72.71,99811.0,56.4722,56.48,56.3714,56.3947,99811.0
2015-07-07 10:40:00,72.71,72.76,72.61,72.65,86977.0,56.3947,56.4334,56.3171,56.3481,86977.0
2015-07-07 10:45:00,72.65,72.76,72.61,72.72,107279.0,56.3481,56.4334,56.3171,56.4024,107279.0
2015-07-07 10:50:00,72.71,72.82,72.66,72.81,110223.0,56.3947,56.48,56.3559,56.4722,110223.0
2015-07-07 10:55:00,72.81,72.83,72.68,72.73,72979.0,56.4722,56.4877,56.3714,56.4102,72979.0
2015-07-07 11:00:00,72.75,72.76,72.63,72.65,60828.0,56.4257,56.4334,56.3326,56.3481,60828.0
2015-07-07 11:05:00,72.65,72.68,72.55,72.58,37605.0,56.3481,56.3714,56.2706,56.2938,37605.0
2015-07-07 11:10:00,72.58,72.68,72.57,72.58,70091.0,56.2938,56.3714,56.2861,56.2938,70091.0
2015-07-07 11:15:00,72.57,72.62,72.56,72.58,58695.0,56.2861,56.3249,56.2783,56.2938,58695.0
2015-07-07 11:20:00,72.58,72.59,72.38,72.39,90143.0,56.2938,56.3016,56.1387,56.1465,90143.0
2015-07-07 11:25:00,72.38,72.44,72.28,72.35,72782.0,56.1387,56.1852,56.0611,56.1154,72782.0
2015-07-07 11:30:00,72.35,72.36,72.25,72.29,93196.0,56.1154,56.1232,56.0379,56.0689,93196.0
2015-07-07 11:35:00,72.28,72.46,72.2,72.46,63113.0,56.0611,56.2008,55.9991,56.2008,63113.0
2015-07-07 11:40:00,72.45,72.63,72.43,72.6,128880.0,56.193,56.3326,56.1775,56.3093,128880.0
2015-07-07 11:45:00,72.61,72.62,72.52,72.57,62707.0,56.3171,56.3249,56.2473,56.2861,62707.0
2015-07-07 11:50:00,72.56,72.59,72.53,72.57,60107.0,56.2783,56.3016,56.255,56.2861,60107.0
2015-07-07 11:55:00,72.56,72.85,72.56,72.78,87714.0,56.2783,56.5032,56.2783,56.449,87714.0
2015-07-07 12:00:00,72.78,72.84,72.72,72.82,49385.0,56.449,56.4955,56.4024,56.48,49385.0
2015-07-07 12:05:00,72.83,72.83,72.71,72.71,73076.0,56.4877,56.4877,56.3947,56.3947,73076.0
2015-07-07 12:10:00,72.72,72.74,72.64,72.67,54499.0,56.4024,56.4179,56.3404,56.3636,54499.0
2015-07-07 12:15:00,72.67,72.72,72.63,72.66,52342.0,56.3636,56.4024,56.3326,56.3559,52342.0
2015-07-07 12:20:00,72.66,72.79,72.65,72.76,37994.0,56.3559,56.4567,56.3481,56.4334,37994.0
2015-07-07 12:25:00,72.76,72.79,72.71,72.73,31220.0,56.4334,56.4567,56.3947,56.4102,31220.0
2015-07-07 12:30:00,72.72,72.84,72.7,72.83,28713.0,56.4024,56.4955,56.3869,56.4877,28713.0
2015-07-07 12:35:00,72.82,72.94,72.78,72.93,52264.0,56.48,56.5731,56.449,56.5653,52264.0
2015-07-07 12:40:00,72.92,72.94,72.87,72.92,38255.0,56.5575,56.5731,56.5188,56.5575,38255.0
2015-07-07 12:45:00,72.92,73.06,72.91,72.98,47614.0,56.5575,56.6661,56.5498,56.6041,47614.0
2015-07-07 12:50:00,72.99,73.07,72.96,73.07,26092.0,56.6118,56.6739,56.5886,56.6739,26092.0
2015-07-07 12:55:00,73.07,73.22,73.04,73.1,54007.0,56.6739,56.7902,56.6506,56.6971,54007.0
2015-07-07 13:00:00,73.1,73.13,73.01,73.07,43353.0,56.6971,56.7204,56.6273,56.6739,43353.0
2015-07-07 13:05:00,73.06,73.08,72.98,73.08,24462.0,56.6661,56.6816,56.6041,56.6816,24462.0
2015-07-07 13:10:00,73.07,73.33,73.04,73.3,47628.0,56.6739,56.8755,56.6506,56.8523,47628.0
2015-07-07 13:15:00,73.29,73.3,73.09,73.12,54212.0,56.8445,56.8523,56.6894,56.7127,54212.0
2015-07-07 13:20:00,73.12,73.17,73.03,73.1,41455.0,56.7127,56.7514,56.6429,56.6971,41455.0
2015-07-07 13:25:00,73.1,73.19,73.07,73.18,40606.0,56.6971,56.767,56.6739,56.7592,40606.0
2015-07-07 13:30:00,73.19,73.23,73.09,73.13,49255.0,56.767,56.798,56.6894,56.7204,49255.0
2015-07-07 13:35:00,73.13,73.16,73.09,73.12,35646.0,56.7204,56.7437,56.6894,56.7127,35646.0
2015-07-07 13:40:00,73.13,73.22,73.08,73.17,55089.0,56.7204,56.7902,56.6816,56.7514,55089.0
2015-07-07 13:45:00,73.18,73.19,73.12,73.17,46506.0,56.7592,56.767,56.7127,56.7514,46506.0
2015-07-07 13:50:00,73.16,73.17,73.11,73.11,32167.0,56.7437,56.7514,56.7049,56.7049,32167.0
2015-07-07 13:55:00,73.12,73.15,73.04,73.05,45978.0,56.7127,56.7359,56.6506,56.6584,45978.0
2015-07-07 14:00:00,73.05,73.09,73.0,73.03,63620.0,56.6584,56.6894,56.6196,56.6429,63620.0
2015-07-07 14:05:00,73.04,73.06,72.98,73.01,91813.0,56.6506,56.6661,56.6041,56.6273,91813.0
2015-07-07 14:10:00,73.01,73.05,72.99,73.0,49413.0,56.6273,56.6584,56.6118,56.6196,49413.0
2015-07-07 14:15:00,73.0,73.01,72.83,72.84,69422.0,56.6196,56.6273,56.4877,56.4955,69422.0
2015-07-07 14:20:00,72.83,72.85,72.76,72.77,133294.0,56.4877,56.5032,56.4334,56.4412,133294.0
2015-07-07 14:25:00,72.77,72.85,72.76,72.82,77469.0,56.4412,56.5032,56.4334,56.48,77469.0
2015-07-07 14:30:00,72.82,72.93,72.78,72.91,57546.0,56.48,56.5653,56.449,56.5498,57546.0
2015-07-07 14:35:00,72.91,72.93,72.85,72.93,81190.0,56.5498,56.5653,56.5032,56.5653,81190.0
2015-07-07 14:40:00,72.93,73.25,72.91,73.16,231760.0,56.5653,56.8135,56.5498,56.7437,231760.0
2015-07-07 14:45:00,73.16,73.24,73.1,73.1,111273.0,56.7437,56.8057,56.6971,56.6971,111273.0
2015-07-07 14:50:00,73.11,73.18,73.1,73.16,80266.0,56.7049,56.7592,56.6971,56.7437,80266.0
2015-07-07 14:55:00,73.17,73.4,73.12,73.36,111533.0,56.7514,56.9298,56.7127,56.8988,111533.0
2015-07-07 15:00:00,73.38,73.4,73.23,73.24,108936.0,56.9143,56.9298,56.798,56.8057,108936.0
2015-07-07 15:05:00,73.25,73.3,73.16,73.3,176739.0,56.8135,56.8523,56.7437,56.8523,176739.0
2015-07-07 15:10:00,73.3,73.41,73.27,73.39,145709.0,56.8523,56.9376,56.829,56.9221,145709.0
2015-07-07 15:15:00,73.38,73.41,73.35,73.38,172350.0,56.9143,56.9376,56.8911,56.9143,172350.0
2015-07-07 15:20:00,73.38,73.48,73.34,73.47,151639.0,56.9143,56.9919,56.8833,56.9841,151639.0
2015-07-07 15:25:00,73.47,73.49,73.41,73.41,90574.0,56.9841,56.9996,56.9376,56.9376,90574.0
2015-07-07 15:30:00,73.42,73.51,73.4,73.5,113145.0,56.9453,57.0151,56.9298,57.0074,113145.0
2015-07-07 15:35:00,73.5,73.51,73.39,73.41,86518.0,57.0074,57.0151,56.9221,56.9376,86518.0
2015-07-07 15:40:00,73.42,73.42,73.35,73.41,94338.0,56.9453,56.9453,56.8911,56.9376,94338.0
2015-07-07 15:45:00,73.4,73.44,73.32,73.36,139002.0,56.9298,56.9609,56.8678,56.8988,139002.0
2015-07-07 15:50:00,73.36,73.53,73.34,73.45,157747.0,56.8988,57.0307,56.8833,56.9686,157747.0
2015-07-07 15:55:00,73.45,73.51,73.41,73.49,322427.0,56.9686,57.0151,56.9376,56.9996,322427.0
2015-07-08 09:30:00,72.87,73.45,72.79,73.45,106212.0,56.5188,56.9686,56.4567,56.9686,106212.0
2015-07-08 09:35:00,73.39,73.5,73.28,73.47,60363.0,56.9221,57.0074,56.8368,56.9841,60363.0
2015-07-08 09:40:00,73.47,73.48,73.3,73.35,90849.0,56.9841,56.9919,56.8523,56.8911,90849.0
2015-07-08 09:45:00,73.36,73.4,73.27,73.29,62424.0,56.8988,56.9298,56.829,56.8445,62424.0
2015-07-08 09:50:00,73.29,73.31,73.16,73.31,61058.0,56.8445,56.86,56.7437,56.86,61058.0
2015-07-08 09:55:00,73.31,73.41,73.29,73.3,61110.0,56.86,56.9376,56.8445,56.8523,61110.0
2015-07-08 10:00:00,73.3,73.3,73.11,73.14,48881.0,56.8523,56.8523,56.7049,56.7282,48881.0
2015-07-08 10:05:00,73.14,73.33,73.1,73.31,61683.0,56.7282,56.8755,56.6971,56.86,61683.0
2015-07-08 10:10:00,73.31,73.39,73.27,73.33,67412.0,56.86,56.9221,56.829,56.8755,67412.0
2015-07-08 10:15:00,73.33,73.37,73.24,73.35,53016.0,56.8755,56.9066,56.8057,56.8911,53016.0
2015-07-08 10:20:00,73.34,73.39,73.27,73.34,52064.0,56.8833,56.9221,56.829,56.8833,52064.0
2015-07-08 10:25:00,73.34,73.37,73.26,73.27,65387.0,56.8833,56.9066,56.8212,56.829,65387.0
2015-07-08 10:30:00,73.28,73.28,73.17,73.21,57975.0,56.8368,56.8368,56.7514,56.7825,57975.0
2015-07-08 10:35:00,73.21,73.36,73.2,73.36,55771.0,56.7825,56.8988,56.7747,56.8988,55771.0
2015-07-08 10:40:00,73.36,73.44,73.34,73.4,37145.0,56.8988,56.9609,56.8833,56.9298,37145.0
2015-07-08 10:45:00,73.4,73.44,73.35,73.44,54249.0,56.9298,56.9609,56.8911,56.9609,54249.0
2015-07-08 10:50:00,73.44,73.54,73.43,73.44,44715.0,56.9609,57.0384,56.9531,56.9609,44715.0
2015-07-08 10:55:00,73.44,73.52,73.39,73.46,56753.0,56.9609,57.0229,56.9221,56.9764,56753.0
2015-07-08 11:00:00,73.45,73.46,73.33,73.37,136557.0,56.9686,56.9764,56.8755,56.9066,136557.0
2015-07-08 11:05:00,73.38,73.43,73.32,73.32,76396.0,56.9143,56.9531,56.8678,56.8678,76396.0
2015-07-08 11:10:00,73.32,73.32,73.24,73.28,59428.0,56.8678,56.8678,56.8057,56.8368,59428.0
2015-07-08 11:15:00,73.28,73.31,73.24,73.28,187141.0,56.8368,56.86,56.8057,56.8368,187141.0
2015-07-08 11:20:00,73.27,73.28,73.22,73.24,86189.0,56.829,56.8368,56.7902,56.8057,86189.0
2015-07-08 11:25:00,73.23,73.25,73.17,73.19,30244.0,56.798,56.8135,56.7514,56.767,30244.0
2015-07-08 11:30:00,73.18,73.27,73.17,73.22,29467.0,56.7592,56.829,56.7514,56.7902,29467.0
2015-07-08 11:35:00,73.23,73.26,73.2,73.22,80966.0,56.798,56.8212,56.7747,56.7902,80966.0
2015-07-08 11:40:00,73.23,73.24,72.98,73.02,64799.0,56.798,56.8057,56.6041,56.6351,64799.0
2015-07-08 11:45:00,73.01,73.13,73.0,73.01,26205.0,56.6273,56.7204,56.6196,56.6273,26205.0
2015-07-08 11:50:00,73.0,73.01,72.88,72.97,40357.0,56.6196,56.6273,56.5265,56.5963,40357.0
2015-07-08 11:55:00,72.97,72.97,72.83,72.95,31763.0,56.5963,56.5963,56.4877,56.5808,31763.0
2015-07-08 12:00:00,72.96,73.06,72.92,73.05,21428.0,56.5886,56.6661,56.5575,56.6584,21428.0
2015-07-08 12:05:00,73.06,73.09,73.0,73.0,14476.0,56.6661,56.6894,56.6196,56.6196,14476.0
2015-07-08 12:10:00,72.99,73.06,72.97,73.05,25124.0,56.6118,56.6661,56.5963,56.6584,25124.0
2015-07-08 12:15:00,73.05,73.05,72.94,72.99,20531.0,56.6584,56.6584,56.5731,56.6118,20531.0
2015-07-08 12:20:00,73.02,73.15,73.0,73.1,23575.0,56.6351,56.7359,56.6196,56.6971,23575.0
2015-07-08 12:25:00,73.1,73.12,73.05,73.06,16080.0,56.6971,56.7127,56.6584,56.6661,16080.0
2015-07-08 12:30:00,73.06,73.07,72.94,72.96,31315.0,56.6661,56.6739,56.5731,56.5886,31315.0
2015-07-08 12:35:00,72.96,73.02,72.94,73.0,20340.0,56.5886,56.6351,56.5731,56.6196,20340.0
2015-07-08 12:40:00,73.0,73.07,72.99,73.03,24750.0,56.6196,56.6739,56.6118,56.6429,24750.0
2015-07-08 12:45:00,73.03,73.17,73.02,73.15,98522.0,56.6429,56.7514,56.6351,56.7359,98522.0
2015-07-08 12:50:00,73.14,73.25,73.14,73.23,37005.0,56.7282,56.8135,56.7282,56.798,37005.0
2015-07-08 12:55:00,73.23,73.45,73.21,73.4,40084.0,56.798,56.9686,56.7825,56.9298,40084.0
2015-07-08 13:00:00,73.38,73.38,73.18,73.18,34826.0,56.9143,56.9143,56.7592,56.7592,34826.0
2015-07-08 13:05:00,73.19,73.24,73.17,73.22,59213.0,56.767,56.8057,56.7514,56.7902,59213.0
2015-07-08 13:10:00,73.22,73.42,73.19,73.32,52657.0,56.7902,56.9453,56.767,56.8678,52657.0
2015-07-08 13:15:00,73.32,73.37,73.29,73.32,22580.0,56.8678,56.9066,56.8445,56.8678,22580.0
2015-07-08 13:20:00,73.31,73.32,73.15,73.2,103478.0,56.86,56.8678,56.7359,56.7747,103478.0
2015-07-08 13:25:00,73.2,73.32,73.2,73.32,24306.0,56.7747,56.8678,56.7747,56.8678,24306.0
2015-07-08 13:30:00,73.33,73.33,73.2,73.21,20286.0,56.8755,56.8755,56.7747,56.7825,20286.0
2015-07-08 13:35:00,73.22,73.27,73.19,73.2,26743.0,56.7902,56.829,56.767,56.7747,26743.0
2015-07-08 13:40:00,73.2,73.26,73.2,73.26,22185.0,56.7747,56.8212,56.7747,56.8212,22185.0
2015-07-08 13:45:00,73.26,73.31,73.24,73.31,21962.0,56.8212,56.86,56.8057,56.86,21962.0
2015-07-08 13:50:00,73.3,73.33,73.27,73.3,24347.0,56.8523,56.8755,56.829,56.8523,24347.0
2015-07-08 13:55:00,73.3,73.4,73.28,73.28,38310.0,56.8523,56.9298,56.8368,56.8368,38310.0
2015-07-08 14:00:00,73.28,73.31,73.15,73.21,40479.0,56.8368,56.86,56.7359,56.7825,40479.0
2015-07-08 14:05:00,73.22,73.32,73.03,73.17,54704.0,56.7902,56.8678,56.6429,56.7514,54704.0
2015-07-08 14:10:00,73.17,73.27,73.09,73.27,34134.0,56.7514,56.829,56.6894,56.829,34134.0
2015-07-08 14:15:00,73.27,73.34,73.18,73.18,55222.0,56.829,56.8833,56.7592,56.7592,55222.0
2015-07-08 14:20:00,73.18,73.24,73.15,73.23,43398.0,56.7592,56.8057,56.7359,56.798,43398.0
2015-07-08 14:25:00,73.23,73.4,73.19,73.36,124921.0,56.798,56.9298,56.767,56.8988,124921.0
2015-07-08 14:30:00,73.35,73.36,73.25,73.25,85447.0,56.8911,56.8988,56.8135,56.8135,85447.0
2015-07-08 14:35:00,73.25,73.29,73.21,73.26,44440.0,56.8135,56.8445,56.7825,56.8212,44440.0
2015-07-08 14:40:00,73.26,73.28,73.17,73.24,96261.0,56.8212,56.8368,56.7514,56.8057,96261.0
2015-07-08 14:45:00,73.24,73.25,73.04,73.05,58419.0,56.8057,56.8135,56.6506,56.6584,58419.0
2015-07-08 14:50:00,73.04,73.09,73.0,73.06,54562.0,56.6506,56.6894,56.6196,56.6661,54562.0
2015-07-08 14:55:00,73.07,73.22,73.01,73.02,44791.0,56.6739,56.7902,56.6273,56.6351,44791.0
2015-07-08 15:00:00,73.02,73.24,73.02,73.13,69238.0,56.6351,56.8057,56.6351,56.7204,69238.0
2015-07-08 15:05:00,73.12,73.3,73.09,73.25,68530.0,56.7127,56.8523,56.6894,56.8135,68530.0
2015-07-08 15:10:00,73.25,73.3,73.2,73.22,93514.0,56.8135,56.8523,56.7747,56.7902,93514.0
2015-07-08 15:15:00,73.22,73.27,73.11,73.11,57767.0,56.7902,56.829,56.7049,56.7049,57767.0
2015-07-08 15:20:00,73.12,73.15,73.04,73.07,77934.0,56.7127,56.7359,56.6506,56.6739,77934.0
2015-07-08 15:25:00,73.06,73.09,72.83,72.83,84263.0,56.6661,56.6894,56.4877,56.4877,84263.0
2015-07-08 15:30:00,72.83,73.02,72.82,72.92,103746.0,56.4877,56.6351,56.48,56.5575,103746.0
2015-07-08 15:35:00,72.91,73.03,72.8,72.92,111219.0,56.5498,56.6429,56.4645,56.5575,111219.0
2015-07-08 15:40:00,72.92,73.12,72.92,73.06,104657.0,56.5575,56.7127,56.5575,56.6661,104657.0
2015-07-08 15:45:00,73.05,73.05,72.86,73.0,98655.0,56.6584,56.6584,56.511,56.6196,98655.0
2015-07-08 15:50:00,73.0,73.0,72.92,73.0,88027.0,56.6196,56.6196,56.5575,56.6196,88027.0
2015-07-08 15:55:00,72.99,73.25,72.85,72.88,403341.0,56.6118,56.8135,56.5032,56.5265,403341.0
2015-07-09 09:30:00,73.81,74.2,73.81,73.94,135205.0,57.2478,57.5503,57.2478,57.3487,135205.0
2015-07-09 09:35:00,73.94,73.94,73.69,73.78,117653.0,57.3487,57.3487,57.1548,57.2246,117653.0
2015-07-09 09:40:00,73.79,73.79,73.64,73.67,92090.0,57.2323,57.2323,57.116,57.1392,92090.0
2015-07-09 09:45:00,73.66,73.7,73.39,73.59,186176.0,57.1315,57.1625,56.9221,57.0772,186176.0
2015-07-09 09:50:00,73.59,73.67,73.56,73.61,41495.0,57.0772,57.1392,57.0539,57.0927,41495.0
2015-07-09 09:55:00,73.6,73.69,73.53,73.53,67371.0,57.085,57.1548,57.0307,57.0307,67371.0
2015-07-09 10:00:00,73.53,73.66,73.51,73.57,52062.0,57.0307,57.1315,57.0151,57.0617,52062.0
2015-07-09 10:05:00,73.57,73.61,73.49,73.51,41159.0,57.0617,57.0927,56.9996,57.0151,41159.0
2015-07-09 10:10:00,73.51,73.53,73.37,73.46,91049.0,57.0151,57.0307,56.9066,56.9764,91049.0
2015-07-09 10:15:00,73.46,73.48,73.4,73.44,50716.0,56.9764,56.9919,56.9298,56.9609,50716.0
2015-07-09 10:20:00,73.44,73.46,73.34,73.34,45276.0,56.9609,56.9764,56.8833,56.8833,45276.0
2015-07-09 10:25:00,73.35,73.4,73.17,73.19,102114.0,56.8911,56.9298,56.7514,56.767,102114.0
2015-07-09 10:30:00,73.19,73.28,73.18,73.21,49438.0,56.767,56.8368,56.7592,56.7825,49438.0
2015-07-09 10:35:00,73.22,73.29,73.15,73.15,263910.0,56.7902,56.8445,56.7359,56.7359,263910.0
2015-07-09 10:40:00,73.15,73.23,73.13,73.22,88697.0,56.7359,56.798,56.7204,56.7902,88697.0
2015-07-09 10:45:00,73.21,73.34,73.2,73.31,49314.0,56.7825,56.8833,56.7747,56.86,49314.0
2015-07-09 10:50:00,73.32,73.44,73.31,73.43,38737.0,56.8678,56.9609,56.86,56.9531,38737.0
2015-07-09 10:55:00,73.42,73.54,73.42,73.46,85513.0,56.9453,57.0384,56.9453,56.9764,85513.0
2015-07-09 11:00:00,73.47,73.58,73.46,73.56,85733.0,56.9841,57.0694,56.9764,57.0539,85733.0
2015-07-09 11:05:00,73.56,73.69,73.55,73.69,66203.0,57.0539,57.1548,57.0462,57.1548,66203.0
2015-07-09 11:10:00,73.7,73.75,73.65,73.65,51318.0,57.1625,57.2013,57.1237,57.1237,51318.0
2015-07-09 11:15:00,73.65,73.66,73.58,73.6,46953.0,57.1237,57.1315,57.0694,57.085,46953.0
2015-07-09 11:20:00,73.6,73.61,73.53,73.54,47454.0,57.085,57.0927,57.0307,57.0384,47454.0
2015-07-09 11:25:00,73.54,73.55,73.45,73.48,78288.0,57.0384,57.0462,56.9686,56.9919,78288.0
2015-07-09 11:30:00,73.47,73.51,73.45,73.46,147949.0,56.9841,57.0151,56.9686,56.9764,147949.0
2015-07-09 11:35:00,73.46,73.47,73.38,73.4,115533.0,56.9764,56.9841,56.9143,56.9298,115533.0
2015-07-09 11:40:00,73.41,73.48,73.4,73.46,39471.0,56.9376,56.9919,56.9298,56.9764,39471.0
2015-07-09 11:45:00,73.45,73.46,73.37,73.39,46426.0,56.9686,56.9764,56.9066,56.9221,46426.0
2015-07-09 11:50:00,73.4,73.45,73.36,73.45,31738.0,56.9298,56.9686,56.8988,56.9686,31738.0
2015-07-09 11:55:00,73.45,73.48,73.4,73.41,39273.0,56.9686,56.9919,56.9298,56.9376,39273.0
2015-07-09 12:00:00,73.41,73.5,73.4,73.47,35566.0,56.9376,57.0074,56.9298,56.9841,35566.0
2015-07-09 12:05:00,73.47,73.5,73.39,73.4,90838.0,56.9841,57.0074,56.9221,56.9298,90838.0
2015-07-09 12:10:00,73.4,73.44,73.38,73.38,12543.0,56.9298,56.9609,56.9143,56.9143,12543.0
2015-07-09 12:15:00,73.38,73.46,73.34,73.45,28777.0,56.9143,56.9764,56.8833,56.9686,28777.0
2015-07-09 12:20:00,73.45,73.46,73.4,73.42,15019.0,56.9686,56.9764,56.9298,56.9453,15019.0
2015-07-09 12:25:00,73.41,73.43,73.38,73.38,19535.0,56.9376,56.9531,56.9143,56.9143,19535.0
2015-07-09 12:30:00,73.38,73.46,73.37,73.45,14988.0,56.9143,56.9764,56.9066,56.9686,14988.0
2015-07-09 12:35:00,73.44,73.45,73.39,73.39,16994.0,56.9609,56.9686,56.9221,56.9221,16994.0
2015-07-09 12:40:00,73.39,73.47,73.39,73.47,21779.0,56.9221,56.9841,56.9221,56.9841,21779.0
2015-07-09 12:45:00,73.47,73.53,73.42,73.43,48133.0,56.9841,57.0307,56.9453,56.9531,48133.0
2015-07-09 12:50:00,73.44,73.47,73.43,73.47,64265.0,56.9609,56.9841,56.9531,56.9841,64265.0
2015-07-09 12:55:00,73.46,73.52,73.46,73.47,32744.0,56.9764,57.0229,56.9764,56.9841,32744.0
2015-07-09 13:00:00,73.47,73.5,73.47,73.48,41412.0,56.9841,57.0074,56.9841,56.9919,41412.0
2015-07-09 13:05:00,73.49,73.5,73.41,73.43,28302.0,56.9996,57.0074,56.9376,56.9531,28302.0
2015-07-09 13:10:00,73.43,73.44,73.4,73.42,21401.0,56.9531,56.9609,56.9298,56.9453,21401.0
2015-07-09 13:15:00,73.41,73.42,73.35,73.36,31520.0,56.9376,56.9453,56.8911,56.8988,31520.0
2015-07-09 13:20:00,73.36,73.42,73.32,73.41,103160.0,56.8988,56.9453,56.8678,56.9376,103160.0
2015-07-09 13:25:00,73.4,73.46,73.34,73.37,55109.0,56.9298,56.9764,56.8833,56.9066,55109.0
2015-07-09 13:30:00,73.38,73.44,73.36,73.42,68139.0,56.9143,56.9609,56.8988,56.9453,68139.0
2015-07-09 13:35:00,73.41,73.48,73.38,73.45,58513.0,56.9376,56.9919,56.9143,56.9686,58513.0
2015-07-09 13:40:00,73.45,73.46,73.39,73.41,44779.0,56.9686,56.9764,56.9221,56.9376,44779.0
2015-07-09 13:45:00,73.41,73.45,73.4,73.41,47856.0,56.9376,56.9686,56.9298,56.9376,47856.0
2015-07-09 13:50:00,73.41,73.42,73.34,73.37,195959.0,56.9376,56.9453,56.8833,56.9066,195959.0
2015-07-09 13:55:00,73.38,73.52,73.37,73.52,77897.0,56.9143,57.0229,56.9066,57.0229,77897.0
2015-07-09 14:00:00,73.5,73.52,73.46,73.48,36688.0,57.0074,57.0229,56.9764,56.9919,36688.0
2015-07-09 14:05:00,73.5,73.5,73.4,73.42,26788.0,57.0074,57.0074,56.9298,56.9453,26788.0
2015-07-09 14:10:00,73.42,73.45,73.38,73.38,41185.0,56.9453,56.9686,56.9143,56.9143,41185.0
2015-07-09 14:15:00,73.38,73.4,73.29,73.31,34218.0,56.9143,56.9298,56.8445,56.86,34218.0
2015-07-09 14:20:00,73.3,73.32,73.24,73.25,44633.0,56.8523,56.8678,56.8057,56.8135,44633.0
2015-07-09 14:25:00,73.25,73.25,73.19,73.23,49577.0,56.8135,56.8135,56.767,56.798,49577.0
2015-07-09 14:30:00,73.23,73.24,73.15,73.19,53851.0,56.798,56.8057,56.7359,56.767,53851.0
2015-07-09 14:35:00,73.18,73.26,73.18,73.22,44363.0,56.7592,56.8212,56.7592,56.7902,44363.0
2015-07-09 14:40:00,73.23,73.27,73.2,73.22,57461.0,56.798,56.829,56.7747,56.7902,57461.0
2015-07-09 14:45:00,73.23,73.26,73.16,73.2,49173.0,56.798,56.8212,56.7437,56.7747,49173.0
2015-07-09 14:50:00,73.2,73.37,73.2,73.34,50734.0,56.7747,56.9066,56.7747,56.8833,50734.0
2015-07-09 14:55:00,73.34,73.35,73.28,73.3,72021.0,56.8833,56.8911,56.8368,56.8523,72021.0
2015-07-09 15:00:00,73.29,73.36,73.27,73.35,102788.0,56.8445,56.8988,56.829,56.8911,102788.0
2015-07-09 15:05:00,73.34,73.35,73.3,73.35,89199.0,56.8833,56.8911,56.8523,56.8911,89199.0
2015-07-09 15:10:00,73.36,73.44,73.35,73.44,141685.0,56.8988,56.9609,56.8911,56.9609,141685.0
2015-07-09 15:15:00,73.43,73.43,73.38,73.41,62617.0,56.9531,56.9531,56.9143,56.9376,62617.0
2015-07-09 15:20:00,73.41,73.42,73.36,73.38,64373.0,56.9376,56.9453,56.8988,56.9143,64373.0
2015-07-09 15:25:00,73.38,73.41,73.36,73.39,258969.0,56.9143,56.9376,56.8988,56.9221,258969.0
2015-07-09 15:30:00,73.4,73.43,73.35,73.35,204187.0,56.9298,56.9531,56.8911,56.8911,204187.0
2015-07-09 15:35:00,73.36,73.36,73.24,73.31,138550.0,56.8988,56.8988,56.8057,56.86,138550.0
2015-07-09 15:40:00,73.3,73.39,73.25,73.32,106038.0,56.8523,56.9221,56.8135,56.8678,106038.0
2015-07-09 15:45:00,73.32,73.32,73.24,73.25,137793.0,56.8678,56.8678,56.8057,56.8135,137793.0
2015-07-09 15:50:00,73.26,73.26,73.16,73.16,137568.0,56.8212,56.8212,56.7437,56.7437,137568.0
2015-07-09 15:55:00,73.17,73.21,73.09,73.09,528605.0,56.7514,56.7825,56.6894,56.6894,528605.0
2015-07-10 09:30:00,74.09,74.3,74.0,74.07,110941.0,57.465,57.6279,57.3952,57.4495,110941.0
2015-07-10 09:35:00,74.09,74.2,73.95,73.97,50443.0,57.465,57.5503,57.3564,57.3719,50443.0
2015-07-10 09:40:00,74.0,74.05,73.93,74.03,81633.0,57.3952,57.434,57.3409,57.4185,81633.0
2015-07-10 09:45:00,74.03,74.05,73.99,74.01,79823.0,57.4185,57.434,57.3874,57.403,79823.0
2015-07-10 09:50:00,74.02,74.06,74.0,74.01,49787.0,57.4107,57.4417,57.3952,57.403,49787.0
2015-07-10 09:55:00,74.01,74.04,73.99,74.01,72535.0,57.403,57.4262,57.3874,57.403,72535.0
2015-07-10 10:00:00,74.04,74.06,73.98,74.04,174563.0,57.4262,57.4417,57.3797,57.4262,174563.0
2015-07-10 10:05:00,74.03,74.07,73.98,74.0,112409.0,57.4185,57.4495,57.3797,57.3952,112409.0
2015-07-10 10:10:00,74.0,74.05,73.96,74.05,60632.0,57.3952,57.434,57.3642,57.434,60632.0
2015-07-10 10:15:00,74.06,74.12,74.04,74.11,67455.0,57.4417,57.4883,57.4262,57.4805,67455.0
2015-07-10 10:20:00,74.1,74.12,74.05,74.11,93751.0,57.4728,57.4883,57.434,57.4805,93751.0
2015-07-10 10:25:00,74.11,74.18,74.09,74.13,44331.0,57.4805,57.5348,57.465,57.496,44331.0
2015-07-10 10:30:00,74.13,74.17,74.08,74.1,57630.0,57.496,57.5271,57.4572,57.4728,57630.0
2015-07-10 10:35:00,74.1,74.16,74.1,74.12,56872.0,57.4728,57.5193,57.4728,57.4883,56872.0
2015-07-10 10:40:00,74.11,74.11,74.04,74.08,77050.0,57.4805,57.4805,57.4262,57.4572,77050.0
2015-07-10 10:45:00,74.07,74.1,74.04,74.06,89639.0,57.4495,57.4728,57.4262,57.4417,89639.0
2015-07-10 10:50:00,74.07,74.09,74.04,74.04,43080.0,57.4495,57.465,57.4262,57.4262,43080.0
2015-07-10 10:55:00,74.05,74.1,74.02,74.03,46369.0,57.434,57.4728,57.4107,57.4185,46369.0
2015-07-10 11:00:00,74.04,74.1,74.01,74.02,51290.0,57.4262,57.4728,57.403,57.4107,51290.0
2015-07-10 11:05:00,74.01,74.07,74.01,74.04,32784.0,57.403,57.4495,57.403,57.4262,32784.0
2015-07-10 11:10:00,74.05,74.08,74.03,74.03,35682.0,57.434,57.4572,57.4185,57.4185,35682.0
2015-07-10 11:15:00,74.03,74.09,74.03,74.07,77513.0,57.4185,57.465,57.4185,57.4495,77513.0
2015-07-10 11:20:00,74.07,74.09,74.05,74.05,67177.0,57.4495,57.465,57.434,57.434,67177.0
2015-07-10 11:25:00,74.05,74.06,73.99,74.03,35202.0,57.434,57.4417,57.3874,57.4185,35202.0
2015-07-10 11:30:00,74.03,74.06,73.96,73.99,41431.0,57.4185,57.4417,57.3642,57.3874,41431.0
2015-07-10 11:35:00,73.99,74.05,73.98,74.05,27397.0,57.3874,57.434,57.3797,57.434,27397.0
2015-07-10 11:40:00,74.04,74.09,74.02,74.09,37401.0,57.4262,57.465,57.4107,57.465,37401.0
2015-07-10 11:45:00,74.08,74.11,74.06,74.08,45801.0,57.4572,57.4805,57.4417,57.4572,45801.0
2015-07-10 11:50:00,74.09,74.1,74.04,74.05,32298.0,57.465,57.4728,57.4262,57.434,32298.0
2015-07-10 11:55:00,74.05,74.07,74.0,74.01,44012.0,57.434,57.4495,57.3952,57.403,44012.0
2015-07-10 12:00:00,74.01,74.02,73.93,73.94,160089.0,57.403,57.4107,57.3409,57.3487,160089.0
2015-07-10 12:05:00,73.93,73.99,73.88,73.98,99654.0,57.3409,57.3874,57.3021,57.3797,99654.0
2015-07-10 12:10:00,73.98,74.02,73.96,73.98,38791.0,57.3797,57.4107,57.3642,57.3797,38791.0
2015-07-10 12:15:00,73.97,74.02,73.94,74.01,173086.0,57.3719,57.4107,57.3487,57.403,173086.0
2015-07-10 12:20:00,74.0,74.14,74.0,74.14,79762.0,57.3952,57.5038,57.3952,57.5038,79762.0
2015-07-10 12:25:00,74.14,74.22,74.13,74.21,104437.0,57.5038,57.5658,57.496,57.5581,104437.0
2015-07-10 12:30:00,74.21,74.25,74.13,74.15,154504.0,57.5581,57.5891,57.496,57.5115,154504.0
2015-07-10 12:35:00,74.14,74.15,74.1,74.1,34994.0,57.5038,57.5115,57.4728,57.4728,34994.0
2015-07-10 12:40:00,74.1,74.11,74.05,74.08,37381.0,57.4728,57.4805,57.434,57.4572,37381.0
2015-07-10 12:45:00,74.08,74.14,74.08,74.12,42587.0,57.4572,57.5038,57.4572,57.4883,42587.0
2015-07-10 12:50:00,74.12,74.14,74.11,74.13,43854.0,57.4883,57.5038,57.4805,57.496,43854.0
2015-07-10 12:55:00,74.12,74.15,74.09,74.14,41034.0,57.4883,57.5115,57.465,57.5038,41034.0
2015-07-10 13:00:00,74.14,74.17,74.13,74.16,35358.0,57.5038,57.5271,57.496,57.5193,35358.0
2015-07-10 13:05:00,74.16,74.18,74.1,74.1,69716.0,57.5193,57.5348,57.4728,57.4728,69716.0
2015-07-10 13:10:00,74.11,74.11,74.03,74.06,50237.0,57.4805,57.4805,57.4185,57.4417,50237.0
2015-07-10 13:15:00,74.06,74.07,73.99,74.0,59720.0,57.4417,57.4495,57.3874,57.3952,59720.0
2015-07-10 13:20:00,74.0,74.05,73.99,74.02,56422.0,57.3952,57.434,57.3874,57.4107,56422.0
2015-07-10 13:25:00,74.02,74.06,74.01,74.03,46980.0,57.4107,57.4417,57.403,57.4185,46980.0
2015-07-10 13:30:00,74.03,74.15,74.02,74.15,76848.0,57.4185,57.5115,57.4107,57.5115,76848.0
2015-07-10 13:35:00,74.15,74.23,74.14,74.23,67976.0,57.5115,57.5736,57.5038,57.5736,67976.0
2015-07-10 13:40:00,74.22,74.22,74.14,74.15,118815.0,57.5658,57.5658,57.5038,57.5115,118815.0
2015-07-10 13:45:00,74.14,74.14,74.07,74.07,72697.0,57.5038,57.5038,57.4495,57.4495,72697.0
2015-07-10 13:50:00,74.07,74.09,74.07,74.07,34029.0,57.4495,57.465,57.4495,57.4495,34029.0
2015-07-10 13:55:00,74.08,74.09,74.05,74.09,40986.0,57.4572,57.465,57.434,57.465,40986.0
2015-07-10 14:00:00,74.08,74.17,74.05,74.16,54081.0,57.4572,57.5271,57.434,57.5193,54081.0
2015-07-10 14:05:00,74.16,74.19,74.1,74.11,33744.0,57.5193,57.5426,57.4728,57.4805,33744.0
2015-07-10 14:10:00,74.11,74.13,74.09,74.09,36410.0,57.4805,57.496,57.465,57.465,36410.0
2015-07-10 14:15:00,74.09,74.19,74.09,74.19,69018.0,57.465,57.5426,57.465,57.5426,69018.0
2015-07-10 14:20:00,74.19,74.23,74.18,74.18,30453.0,57.5426,57.5736,57.5348,57.5348,30453.0
2015-07-10 14:25:00,74.18,74.21,74.13,74.13,51565.0,57.5348,57.5581,57.496,57.496,51565.0
2015-07-10 14:30:00,74.14,74.2,74.13,74.17,52560.0,57.5038,57.5503,57.496,57.5271,52560.0
2015-07-10 14:35:00,74.17,74.21,74.16,74.17,53958.0,57.5271,57.5581,57.5193,57.5271,53958.0
2015-07-10 14:40:00,74.17,74.31,74.16,74.31,40841.0,57.5271,57.6356,57.5193,57.6356,40841.0
2015-07-10 14:45:00,74.3,74.32,74.21,74.23,59568.0,57.6279,57.6434,57.5581,57.5736,59568.0
2015-07-10 14:50:00,74.22,74.23,74.19,74.21,31492.0,57.5658,57.5736,57.5426,57.5581,31492.0
2015-07-10 14:55:00,74.21,74.22,74.17,74.2,55908.0,57.5581,57.5658,57.5271,57.5503,55908.0
2015-07-10 15:00:00,74.2,74.22,74.18,74.19,67881.0,57.5503,57.5658,57.5348,57.5426,67881.0
2015-07-10 15:05:00,74.19,74.23,74.18,74.2,72503.0,57.5426,57.5736,57.5348,57.5503,72503.0
2015-07-10 15:10:00,74.19,74.3,74.19,74.29,53291.0,57.5426,57.6279,57.5426,57.6201,53291.0
2015-07-10 15:15:00,74.3,74.32,74.27,74.27,84888.0,57.6279,57.6434,57.6046,57.6046,84888.0
2015-07-10 15:20:00,74.27,74.3,74.24,74.25,96262.0,57.6046,57.6279,57.5813,57.5891,96262.0
2015-07-10 15:25:00,74.26,74.26,74.21,74.23,83750.0,57.5969,57.5969,57.5581,57.5736,83750.0
2015-07-10 15:30:00,74.23,74.26,74.21,74.22,99061.0,57.5736,57.5969,57.5581,57.5658,99061.0
2015-07-10 15:35:00,74.22,74.27,74.2,74.24,75965.0,57.5658,57.6046,57.5503,57.5813,75965.0
2015-07-10 15:40:00,74.25,74.37,74.24,74.34,99196.0,57.5891,57.6822,57.5813,57.6589,99196.0
2015-07-10 15:45:00,74.35,74.36,74.33,74.34,131553.0,57.6667,57.6744,57.6511,57.6589,131553.0
2015-07-10 15:50:00,74.34,74.36,74.33,74.34,153474.0,57.6589,57.6744,57.6511,57.6589,153474.0
2015-07-10 15:55:00,74.33,74.46,74.32,74.36,711963.0,57.6511,57.752,57.6434,57.6744,711963.0
2015-07-13 09:30:00,74.78,75.39,74.78,75.26,153743.0,58.0002,58.4733,58.0002,58.3725,153743.0
2015-07-13 09:35:00,75.26,75.26,75.06,75.1,95006.0,58.3725,58.3725,58.2173,58.2484,95006.0
2015-07-13 09:40:00,75.1,75.25,75.07,75.21,100005.0,58.2484,58.3647,58.2251,58.3337,100005.0
2015-07-13 09:45:00,75.21,75.37,75.19,75.36,66755.0,58.3337,58.4578,58.3182,58.45,66755.0
2015-07-13 09:50:00,75.37,75.38,75.21,75.25,59457.0,58.4578,58.4655,58.3337,58.3647,59457.0
2015-07-13 09:55:00,75.26,75.4,75.23,75.4,75801.0,58.3725,58.4811,58.3492,58.4811,75801.0
2015-07-13 10:00:00,75.41,75.45,75.34,75.34,73249.0,58.4888,58.5198,58.4345,58.4345,73249.0
2015-07-13 10:05:00,75.34,75.39,75.32,75.37,67446.0,58.4345,58.4733,58.419,58.4578,67446.0
2015-07-13 10:10:00,75.37,75.46,75.36,75.42,62175.0,58.4578,58.5276,58.45,58.4966,62175.0
2015-07-13 10:15:00,75.41,75.48,75.37,75.38,58859.0,58.4888,58.5431,58.4578,58.4655,58859.0
2015-07-13 10:20:00,75.39,75.4,75.34,75.36,33679.0,58.4733,58.4811,58.4345,58.45,33679.0
2015-07-13 10:25:00,75.36,75.4,75.25,75.29,78489.0,58.45,58.4811,58.3647,58.3957,78489.0
2015-07-13 10:30:00,75.28,75.35,75.25,75.27,82589.0,58.388,58.4423,58.3647,58.3802,82589.0
2015-07-13 10:35:00,75.27,75.35,75.24,75.35,70624.0,58.3802,58.4423,58.357,58.4423,70624.0
2015-07-13 10:40:00,75.35,75.39,75.3,75.31,73918.0,58.4423,58.4733,58.4035,58.4112,73918.0
2015-07-13 10:45:00,75.31,75.33,75.24,75.25,74316.0,58.4112,58.4268,58.357,58.3647,74316.0
2015-07-13 10:50:00,75.25,75.3,75.25,75.29,39270.0,58.3647,58.4035,58.3647,58.3957,39270.0
2015-07-13 10:55:00,75.28,75.32,75.26,75.29,56950.0,58.388,58.419,58.3725,58.3957,56950.0
2015-07-13 11:00:00,75.29,75.36,75.28,75.32,50408.0,58.3957,58.45,58.388,58.419,50408.0
2015-07-13 11:05:00,75.32,75.33,75.25,75.27,53843.0,58.419,58.4268,58.3647,58.3802,53843.0
2015-07-13 11:10:00,75.27,75.3,75.17,75.17,72946.0,58.3802,58.4035,58.3027,58.3027,72946.0
2015-07-13 11:15:00,75.17,75.18,75.06,75.06,50041.0,58.3027,58.3104,58.2173,58.2173,50041.0
2015-07-13 11:20:00,75.06,75.1,75.02,75.07,65854.0,58.2173,58.2484,58.1863,58.2251,65854.0
2015-07-13 11:25:00,75.08,75.08,74.98,75.0,39644.0,58.2329,58.2329,58.1553,58.1708,39644.0
2015-07-13 11:30:00,75.0,75.1,74.99,75.1,44216.0,58.1708,58.2484,58.1631,58.2484,44216.0
2015-07-13 11:35:00,75.09,75.13,75.07,75.08,61810.0,58.2406,58.2716,58.2251,58.2329,61810.0
2015-07-13 11:40:00,75.08,75.09,74.98,75.0,37312.0,58.2329,58.2406,58.1553,58.1708,37312.0
2015-07-13 11:45:00,75.0,75.01,74.97,74.99,50865.0,58.1708,58.1786,58.1475,58.1631,50865.0
2015-07-13 11:50:00,75.0,75.01,74.96,74.97,43346.0,58.1708,58.1786,58.1398,58.1475,43346.0
2015-07-13 11:55:00,74.97,75.0,74.95,74.97,40036.0,58.1475,58.1708,58.132,58.1475,40036.0
2015-07-13 12:00:00,74.97,74.99,74.95,74.97,34255.0,58.1475,58.1631,58.132,58.1475,34255.0
2015-07-13 12:05:00,74.98,74.98,74.92,74.92,72783.0,58.1553,58.1553,58.1088,58.1088,72783.0
2015-07-13 12:10:00,74.93,74.93,74.86,74.91,56985.0,58.1165,58.1165,58.0622,58.101,56985.0
2015-07-13 12:15:00,74.91,74.93,74.88,74.91,25923.0,58.101,58.1165,58.0777,58.101,25923.0
2015-07-13 12:20:00,74.91,74.92,74.86,74.9,23730.0,58.101,58.1088,58.0622,58.0932,23730.0
2015-07-13 12:25:00,74.89,74.92,74.84,74.89,32310.0,58.0855,58.1088,58.0467,58.0855,32310.0
2015-07-13 12:30:00,74.9,74.91,74.84,74.84,34002.0,58.0932,58.101,58.0467,58.0467,34002.0
2015-07-13 12:35:00,74.84,74.87,74.83,74.84,13219.0,58.0467,58.07,58.039,58.0467,13219.0
2015-07-13 12:40:00,74.84,74.87,74.82,74.82,47689.0,58.0467,58.07,58.0312,58.0312,47689.0
2015-07-13 12:45:00,74.83,74.84,74.8,74.83,15899.0,58.039,58.0467,58.0157,58.039,15899.0
2015-07-13 12:50:00,74.82,74.84,74.81,74.84,33473.0,58.0312,58.0467,58.0234,58.0467,33473.0
2015-07-13 12:55:00,74.84,74.89,74.83,74.86,52842.0,58.0467,58.0855,58.039,58.0622,52842.0
2015-07-13 13:00:00,74.86,74.88,74.83,74.84,54273.0,58.0622,58.0777,58.039,58.0467,54273.0
2015-07-13 13:05:00,74.84,74.91,74.84,74.91,40318.0,58.0467,58.101,58.0467,58.101,40318.0
2015-07-13 13:10:00,74.92,74.98,74.89,74.98,33733.0,58.1088,58.1553,58.0855,58.1553,33733.0
2015-07-13 13:15:00,74.98,75.01,74.95,74.96,53276.0,58.1553,58.1786,58.132,58.1398,53276.0
2015-07-13 13:20:00,74.97,74.97,74.94,74.95,28478.0,58.1475,58.1475,58.1243,58.132,28478.0
2015-07-13 13:25:00,74.95,74.96,74.91,74.92,48233.0,58.132,58.1398,58.101,58.1088,48233.0
2015-07-13 13:30:00,74.92,74.97,74.91,74.94,46690.0,58.1088,58.1475,58.101,58.1243,46690.0
2015-07-13 13:35:00,74.92,74.95,74.92,74.93,35952.0,58.1088,58.132,58.1088,58.1165,35952.0
2015-07-13 13:40:00,74.92,74.94,74.89,74.94,29220.0,58.1088,58.1243,58.0855,58.1243,29220.0
2015-07-13 13:45:00,74.94,74.97,74.89,74.9,59244.0,58.1243,58.1475,58.0855,58.0932,59244.0
2015-07-13 13:50:00,74.9,74.91,74.88,74.89,23753.0,58.0932,58.101,58.0777,58.0855,23753.0
2015-07-13 13:55:00,74.89,74.9,74.87,74.89,41889.0,58.0855,58.0932,58.07,58.0855,41889.0
2015-07-13 14:00:00,74.89,74.94,74.88,74.93,63712.0,58.0855,58.1243,58.0777,58.1165,63712.0
2015-07-13 14:05:00,74.93,74.95,74.92,74.94,53113.0,58.1165,58.132,58.1088,58.1243,53113.0
2015-07-13 14:10:00,74.94,74.95,74.91,74.93,45063.0,58.1243,58.132,58.101,58.1165,45063.0
2015-07-13 14:15:00,74.93,74.95,74.89,74.92,43063.0,58.1165,58.132,58.0855,58.1088,43063.0
2015-07-13 14:20:00,74.92,74.94,74.91,74.93,32991.0,58.1088,58.1243,58.101,58.1165,32991.0
2015-07-13 14:25:00,74.93,74.93,74.91,74.91,9938.0,58.1165,58.1165,58.101,58.101,9938.0
2015-07-13 14:30:00,74.91,75.07,74.91,75.07,117592.0,58.101,58.2251,58.101,58.2251,117592.0
2015-07-13 14:35:00,75.08,75.09,75.04,75.07,111345.0,58.2329,58.2406,58.2018,58.2251,111345.0
2015-07-13 14:40:00,75.06,75.08,75.03,75.03,17657.0,58.2173,58.2329,58.1941,58.1941,17657.0
2015-07-13 14:45:00,75.03,75.03,74.99,74.99,43840.0,58.1941,58.1941,58.1631,58.1631,43840.0
2015-07-13 14:50:00,74.98,75.09,74.98,75.09,65070.0,58.1553,58.2406,58.1553,58.2406,65070.0
2015-07-13 14:55:00,75.09,75.17,75.08,75.14,55910.0,58.2406,58.3027,58.2329,58.2794,55910.0
2015-07-13 15:00:00,75.14,75.15,75.1,75.13,46587.0,58.2794,58.2872,58.2484,58.2716,46587.0
2015-07-13 15:05:00,75.13,75.13,75.08,75.12,53407.0,58.2716,58.2716,58.2329,58.2639,53407.0
2015-07-13 15:10:00,75.11,75.13,75.08,75.11,53874.0,58.2561,58.2716,58.2329,58.2561,53874.0
2015-07-13 15:15:00,75.11,75.14,75.09,75.09,53900.0,58.2561,58.2794,58.2406,58.2406,53900.0
2015-07-13 15:20:00,75.09,75.12,75.07,75.12,56429.0,58.2406,58.2639,58.2251,58.2639,56429.0
2015-07-13 15:25:00,75.12,75.16,75.08,75.11,76856.0,58.2639,58.2949,58.2329,58.2561,76856.0
2015-07-13 15:30:00,75.12,75.17,75.07,75.1,87640.0,58.2639,58.3027,58.2251,58.2484,87640.0
2015-07-13 15:35:00,75.09,75.18,75.09,75.17,109892.0,58.2406,58.3104,58.2406,58.3027,109892.0
2015-07-13 15:40:00,75.17,75.23,75.16,75.2,73393.0,58.3027,58.3492,58.2949,58.3259,73393.0
2015-07-13 15:45:00,75.21,75.26,75.17,75.17,117043.0,58.3337,58.3725,58.3027,58.3027,117043.0
2015-07-13 15:50:00,75.18,75.19,75.15,75.18,93011.0,58.3104,58.3182,58.2872,58.3104,93011.0
2015-07-13 15:55:00,75.19,75.2,75.15,75.15,197009.0,58.3182,58.3259,58.2872,58.2872,197009.0
2015-07-14 09:30:00,75.38,75.53,75.21,75.41,91302.0,58.4655,58.5819,58.3337,58.4888,91302.0
2015-07-14 09:35:00,75.43,75.48,75.27,75.41,70473.0,58.5043,58.5431,58.3802,58.4888,70473.0
2015-07-14 09:40:00,75.4,75.61,75.39,75.59,75304.0,58.4811,58.6439,58.4733,58.6284,75304.0
2015-07-14 09:45:00,75.58,75.75,75.58,75.73,63088.0,58.6207,58.7525,58.6207,58.737,63088.0
2015-07-14 09:50:00,75.74,75.75,75.68,75.69,45289.0,58.7448,58.7525,58.6982,58.706,45289.0
2015-07-14 09:55:00,75.7,75.79,75.68,75.79,40771.0,58.7137,58.7835,58.6982,58.7835,40771.0
2015-07-14 10:00:00,75.78,75.8,75.72,75.77,68611.0,58.7758,58.7913,58.7292,58.768,68611.0
2015-07-14 10:05:00,75.78,75.78,75.74,75.74,53720.0,58.7758,58.7758,58.7448,58.7448,53720.0
2015-07-14 10:10:00,75.74,75.84,75.74,75.83,75117.0,58.7448,58.8223,58.7448,58.8146,75117.0
2015-07-14 10:15:00,75.84,75.86,75.74,75.78,109132.0,58.8223,58.8378,58.7448,58.7758,109132.0
2015-07-14 10:20:00,75.78,75.87,75.78,75.85,66248.0,58.7758,58.8456,58.7758,58.8301,66248.0
2015-07-14 10:25:00,75.85,75.9,75.83,75.88,49072.0,58.8301,58.8689,58.8146,58.8533,49072.0
2015-07-14 10:30:00,75.88,75.91,75.83,75.85,75860.0,58.8533,58.8766,58.8146,58.8301,75860.0
2015-07-14 10:35:00,75.85,75.88,75.81,75.84,47759.0,58.8301,58.8533,58.7991,58.8223,47759.0
2015-07-14 10:40:00,75.83,75.83,75.73,75.78,70004.0,58.8146,58.8146,58.737,58.7758,70004.0
2015-07-14 10:45:00,75.78,75.81,75.76,75.81,34863.0,58.7758,58.7991,58.7603,58.7991,34863.0
2015-07-14 10:50:00,75.81,75.85,75.77,75.85,54230.0,58.7991,58.8301,58.768,58.8301,54230.0
2015-07-14 10:55:00,75.85,75.86,75.8,75.82,55430.0,58.8301,58.8378,58.7913,58.8068,55430.0
2015-07-14 11:00:00,75.82,75.86,75.81,75.84,49641.0,58.8068,58.8378,58.7991,58.8223,49641.0
2015-07-14 11:05:00,75.84,75.84,75.67,75.7,103605.0,58.8223,58.8223,58.6905,58.7137,103605.0
2015-07-14 11:10:00,75.72,75.78,75.69,75.78,56292.0,58.7292,58.7758,58.706,58.7758,56292.0
2015-07-14 11:15:00,75.78,75.82,75.77,75.8,84272.0,58.7758,58.8068,58.768,58.7913,84272.0
2015-07-14 11:20:00,75.8,75.81,75.76,75.81,36580.0,58.7913,58.7991,58.7603,58.7991,36580.0
2015-07-14 11:25:00,75.81,75.82,75.69,75.71,92827.0,58.7991,58.8068,58.706,58.7215,92827.0
2015-07-14 11:30:00,75.71,75.73,75.67,75.69,29856.0,58.7215,58.737,58.6905,58.706,29856.0
2015-07-14 11:35:00,75.69,75.73,75.68,75.73,46472.0,58.706,58.737,58.6982,58.737,46472.0
2015-07-14 11:40:00,75.72,75.78,75.72,75.77,41144.0,58.7292,58.7758,58.7292,58.768,41144.0
2015-07-14 11:45:00,75.77,75.77,75.75,75.76,64735.0,58.768,58.768,58.7525,58.7603,64735.0
2015-07-14 11:50:00,75.76,75.82,75.76,75.81,51158.0,58.7603,58.8068,58.7603,58.7991,51158.0
2015-07-14 11:55:00,75.8,75.81,75.76,75.76,47000.0,58.7913,58.7991,58.7603,58.7603,47000.0
2015-07-14 12:00:00,75.77,75.79,75.76,75.78,21778.0,58.768,58.7835,58.7603,58.7758,21778.0
2015-07-14 12:05:00,75.77,75.78,75.76,75.77,22738.0,58.768,58.7758,58.7603,58.768,22738.0
2015-07-14 12:10:00,75.77,75.78,75.76,75.77,26498.0,58.768,58.7758,58.7603,58.768,26498.0
2015-07-14 12:15:00,75.77,75.81,75.76,75.8,29786.0,58.768,58.7991,58.7603,58.7913,29786.0
2015-07-14 12:20:00,75.8,75.81,75.78,75.8,37889.0,58.7913,58.7991,58.7758,58.7913,37889.0
2015-07-14 12:25:00,75.79,75.81,75.79,75.79,29706.0,58.7835,58.7991,58.7835,58.7835,29706.0
2015-07-14 12:30:00,75.79,75.81,75.78,75.81,22149.0,58.7835,58.7991,58.7758,58.7991,22149.0
2015-07-14 12:35:00,75.81,75.81,75.77,75.78,35564.0,58.7991,58.7991,58.768,58.7758,35564.0
2015-07-14 12:40:00,75.79,75.81,75.77,75.78,33606.0,58.7835,58.7991,58.768,58.7758,33606.0
2015-07-14 12:45:00,75.78,75.8,75.77,75.8,37832.0,58.7758,58.7913,58.768,58.7913,37832.0
2015-07-14 12:50:00,75.8,75.81,75.78,75.78,19077.0,58.7913,58.7991,58.7758,58.7758,19077.0
2015-07-14 12:55:00,75.79,75.81,75.78,75.78,54011.0,58.7835,58.7991,58.7758,58.7758,54011.0
2015-07-14 13:00:00,75.78,75.8,75.75,75.78,39398.0,58.7758,58.7913,58.7525,58.7758,39398.0
2015-07-14 13:05:00,75.79,75.81,75.78,75.79,25918.0,58.7835,58.7991,58.7758,58.7835,25918.0
2015-07-14 13:10:00,75.79,75.82,75.79,75.79,28580.0,58.7835,58.8068,58.7835,58.7835,28580.0
2015-07-14 13:15:00,75.8,75.82,75.78,75.8,18465.0,58.7913,58.8068,58.7758,58.7913,18465.0
2015-07-14 13:20:00,75.79,75.81,75.78,75.79,22216.0,58.7835,58.7991,58.7758,58.7835,22216.0
2015-07-14 13:25:00,75.8,75.81,75.78,75.79,32597.0,58.7913,58.7991,58.7758,58.7835,32597.0
2015-07-14 13:30:00,75.79,75.82,75.78,75.8,34387.0,58.7835,58.8068,58.7758,58.7913,34387.0
2015-07-14 13:35:00,75.79,75.81,75.77,75.81,63526.0,58.7835,58.7991,58.768,58.7991,63526.0
2015-07-14 13:40:00,75.81,75.82,75.79,75.8,41332.0,58.7991,58.8068,58.7835,58.7913,41332.0
2015-07-14 13:45:00,75.8,75.82,75.79,75.81,27391.0,58.7913,58.8068,58.7835,58.7991,27391.0
2015-07-14 13:50:00,75.81,75.84,75.79,75.83,44787.0,58.7991,58.8223,58.7835,58.8146,44787.0
2015-07-14 13:55:00,75.84,75.85,75.82,75.84,29768.0,58.8223,58.8301,58.8068,58.8223,29768.0
2015-07-14 14:00:00,75.84,75.85,75.8,75.81,23444.0,58.8223,58.8301,58.7913,58.7991,23444.0
2015-07-14 14:05:00,75.81,75.85,75.81,75.84,32806.0,58.7991,58.8301,58.7991,58.8223,32806.0
2015-07-14 14:10:00,75.84,75.86,75.8,75.81,32729.0,58.8223,58.8378,58.7913,58.7991,32729.0
2015-07-14 14:15:00,75.81,75.85,75.81,75.84,31618.0,58.7991,58.8301,58.7991,58.8223,31618.0
2015-07-14 14:20:00,75.84,75.84,75.81,75.82,28533.0,58.8223,58.8223,58.7991,58.8068,28533.0
2015-07-14 14:25:00,75.81,75.84,75.8,75.82,55077.0,58.7991,58.8223,58.7913,58.8068,55077.0
2015-07-14 14:30:00,75.83,75.9,75.82,75.85,82988.0,58.8146,58.8689,58.8068,58.8301,82988.0
2015-07-14 14:35:00,75.84,75.9,75.83,75.86,29684.0,58.8223,58.8689,58.8146,58.8378,29684.0
2015-07-14 14:40:00,75.87,75.88,75.82,75.85,18178.0,58.8456,58.8533,58.8068,58.8301,18178.0
2015-07-14 14:45:00,75.84,75.84,75.79,75.81,31707.0,58.8223,58.8223,58.7835,58.7991,31707.0
2015-07-14 14:50:00,75.81,75.86,75.81,75.84,32333.0,58.7991,58.8378,58.7991,58.8223,32333.0
2015-07-14 14:55:00,75.85,75.86,75.81,75.82,34714.0,58.8301,58.8378,58.7991,58.8068,34714.0
2015-07-14 15:00:00,75.83,75.86,75.81,75.85,40875.0,58.8146,58.8378,58.7991,58.8301,40875.0
2015-07-14 15:05:00,75.85,75.86,75.82,75.85,32189.0,58.8301,58.8378,58.8068,58.8301,32189.0
2015-07-14 15:10:00,75.85,75.88,75.84,75.86,38062.0,58.8301,58.8533,58.8223,58.8378,38062.0
2015-07-14 15:15:00,75.86,75.87,75.85,75.85,26665.0,58.8378,58.8456,58.8301,58.8301,26665.0
2015-07-14 15:20:00,75.85,75.87,75.81,75.84,156700.0,58.8301,58.8456,58.7991,58.8223,156700.0
2015-07-14 15:25:00,75.84,75.86,75.83,75.83,43513.0,58.8223,58.8378,58.8146,58.8146,43513.0
2015-07-14 15:30:00,75.84,75.87,75.83,75.86,62512.0,58.8223,58.8456,58.8146,58.8378,62512.0
2015-07-14 15:35:00,75.85,75.87,75.84,75.85,51430.0,58.8301,58.8456,58.8223,58.8301,51430.0
2015-07-14 15:40:00,75.85,75.87,75.84,75.86,68483.0,58.8301,58.8456,58.8223,58.8378,68483.0
2015-07-14 15:45:00,75.85,75.86,75.84,75.85,143547.0,58.8301,58.8378,58.8223,58.8301,143547.0
2015-07-14 15:50:00,75.85,75.86,75.81,75.82,159164.0,58.8301,58.8378,58.7991,58.8068,159164.0
2015-07-14 15:55:00,75.82,75.91,75.79,75.9,610415.0,58.8068,58.8766,58.7835,58.8689,610415.0
2015-07-15 09:30:00,75.86,75.95,75.74,75.87,130906.0,58.8378,58.9076,58.7448,58.8456,130906.0
2015-07-15 09:35:00,75.86,76.16,75.86,76.06,87878.0,58.8378,59.0705,58.8378,58.993,87878.0
2015-07-15 09:40:00,76.06,76.15,76.05,76.08,56112.0,58.993,59.0628,58.9852,59.0085,56112.0
2015-07-15 09:45:00,76.09,76.15,75.88,75.92,66834.0,59.0162,59.0628,58.8533,58.8844,66834.0
2015-07-15 09:50:00,75.92,75.95,75.84,75.91,71372.0,58.8844,58.9076,58.8223,58.8766,71372.0
2015-07-15 09:55:00,75.9,75.96,75.88,75.92,30474.0,58.8689,58.9154,58.8533,58.8844,30474.0
2015-07-15 10:00:00,75.92,75.94,75.89,75.91,52848.0,58.8844,58.8999,58.8611,58.8766,52848.0
2015-07-15 10:05:00,75.9,76.01,75.9,76.0,31591.0,58.8689,58.9542,58.8689,58.9464,31591.0
2015-07-15 10:10:00,75.99,76.01,75.93,76.01,28685.0,58.9387,58.9542,58.8921,58.9542,28685.0
2015-07-15 10:15:00,76.0,76.01,75.98,75.99,30634.0,58.9464,58.9542,58.9309,58.9387,30634.0
2015-07-15 10:20:00,75.98,76.05,75.98,76.04,40833.0,58.9309,58.9852,58.9309,58.9774,40833.0
2015-07-15 10:25:00,76.04,76.05,75.97,76.0,54600.0,58.9774,58.9852,58.9232,58.9464,54600.0
2015-07-15 10:30:00,76.0,76.03,75.98,76.03,33879.0,58.9464,58.9697,58.9309,58.9697,33879.0
2015-07-15 10:35:00,76.02,76.05,75.99,76.0,39819.0,58.9619,58.9852,58.9387,58.9464,39819.0
2015-07-15 10:40:00,76.0,76.02,75.98,76.0,56336.0,58.9464,58.9619,58.9309,58.9464,56336.0
2015-07-15 10:45:00,75.99,76.02,75.96,75.99,34331.0,58.9387,58.9619,58.9154,58.9387,34331.0
2015-07-15 10:50:00,75.99,76.04,75.94,76.04,36869.0,58.9387,58.9774,58.8999,58.9774,36869.0
2015-07-15 10:55:00,76.03,76.03,75.95,75.96,29714.0,58.9697,58.9697,58.9076,58.9154,29714.0
2015-07-15 11:00:00,75.96,75.98,75.92,75.94,46494.0,58.9154,58.9309,58.8844,58.8999,46494.0
2015-07-15 11:05:00,75.93,75.98,75.93,75.95,73572.0,58.8921,58.9309,58.8921,58.9076,73572.0
2015-07-15 11:10:00,75.95,75.97,75.9,75.91,59347.0,58.9076,58.9232,58.8689,58.8766,59347.0
2015-07-15 11:15:00,75.91,75.96,75.89,75.94,71647.0,58.8766,58.9154,58.8611,58.8999,71647.0
2015-07-15 11:20:00,75.94,76.0,75.93,75.96,37147.0,58.8999,58.9464,58.8921,58.9154,37147.0
2015-07-15 11:25:00,75.95,75.96,75.91,75.95,67161.0,58.9076,58.9154,58.8766,58.9076,67161.0
2015-07-15 11:30:00,75.95,75.99,75.94,75.95,44135.0,58.9076,58.9387,58.8999,58.9076,44135.0
2015-07-15 11:35:00,75.96,75.99,75.94,75.98,30393.0,58.9154,58.9387,58.8999,58.9309,30393.0
2015-07-15 11:40:00,75.98,76.0,75.97,75.97,18377.0,58.9309,58.9464,58.9232,58.9232,18377.0
2015-07-15 11:45:00,75.98,75.99,75.93,75.97,45062.0,58.9309,58.9387,58.8921,58.9232,45062.0
2015-07-15 11:50:00,75.97,76.02,75.94,75.98,36384.0,58.9232,58.9619,58.8999,58.9309,36384.0
2015-07-15 11:55:00,75.99,76.01,75.96,76.0,15031.0,58.9387,58.9542,58.9154,58.9464,15031.0
2015-07-15 12:00:00,75.99,76.02,75.98,76.0,25663.0,58.9387,58.9619,58.9309,58.9464,25663.0
2015-07-15 12:05:00,76.0,76.03,75.99,76.01,14801.0,58.9464,58.9697,58.9387,58.9542,14801.0
2015-07-15 12:10:00,76.01,76.02,75.98,75.99,20859.0,58.9542,58.9619,58.9309,58.9387,20859.0
2015-07-15 12:15:00,75.99,76.01,75.97,75.99,29936.0,58.9387,58.9542,58.9232,58.9387,29936.0
2015-07-15 12:20:00,75.98,76.01,75.96,75.97,15967.0,58.9309,58.9542,58.9154,58.9232,15967.0
2015-07-15 12:25:00,75.97,76.01,75.96,75.99,26952.0,58.9232,58.9542,58.9154,58.9387,26952.0
2015-07-15 12:30:00,75.99,76.02,75.95,75.98,32612.0,58.9387,58.9619,58.9076,58.9309,32612.0
2015-07-15 12:35:00,75.98,76.01,75.96,75.97,24645.0,58.9309,58.9542,58.9154,58.9232,24645.0
2015-07-15 12:40:00,75.98,76.01,75.97,76.01,23913.0,58.9309,58.9542,58.9232,58.9542,23913.0
2015-07-15 12:45:00,76.01,76.03,76.0,76.0,16428.0,58.9542,58.9697,58.9464,58.9464,16428.0
2015-07-15 12:50:00,76.01,76.01,75.95,75.95,33692.0,58.9542,58.9542,58.9076,58.9076,33692.0
2015-07-15 12:55:00,75.95,75.98,75.93,75.97,27490.0,58.9076,58.9309,58.8921,58.9232,27490.0
2015-07-15 13:00:00,75.97,75.99,75.93,75.97,25548.0,58.9232,58.9387,58.8921,58.9232,25548.0
2015-07-15 13:05:00,75.96,75.98,75.94,75.97,24099.0,58.9154,58.9309,58.8999,58.9232,24099.0
2015-07-15 13:10:00,75.97,76.03,75.96,76.02,23730.0,58.9232,58.9697,58.9154,58.9619,23730.0
2015-07-15 13:15:00,76.01,76.02,75.96,75.98,20303.0,58.9542,58.9619,58.9154,58.9309,20303.0
2015-07-15 13:20:00,75.98,75.99,75.96,75.97,12404.0,58.9309,58.9387,58.9154,58.9232,12404.0
2015-07-15 13:25:00,75.96,75.98,75.93,75.97,15840.0,58.9154,58.9309,58.8921,58.9232,15840.0
2015-07-15 13:30:00,75.97,75.99,75.94,75.99,25884.0,58.9232,58.9387,58.8999,58.9387,25884.0
2015-07-15 13:35:00,75.99,76.0,75.94,75.95,32195.0,58.9387,58.9464,58.8999,58.9076,32195.0
2015-07-15 13:40:00,75.95,75.98,75.93,75.95,22146.0,58.9076,58.9309,58.8921,58.9076,22146.0
2015-07-15 13:45:00,75.95,75.98,75.92,75.93,24001.0,58.9076,58.9309,58.8844,58.8921,24001.0
2015-07-15 13:50:00,75.93,75.97,75.9,75.97,50976.0,58.8921,58.9232,58.8689,58.9232,50976.0
2015-07-15 13:55:00,75.97,76.0,75.93,75.94,14599.0,58.9232,58.9464,58.8921,58.8999,14599.0
2015-07-15 14:00:00,75.94,75.96,75.93,75.96,27404.0,58.8999,58.9154,58.8921,58.9154,27404.0
2015-07-15 14:05:00,75.96,76.0,75.96,75.98,27944.0,58.9154,58.9464,58.9154,58.9309,27944.0
2015-07-15 14:10:00,75.98,75.99,75.94,75.95,15850.0,58.9309,58.9387,58.8999,58.9076,15850.0
2015-07-15 14:15:00,75.95,76.04,75.94,76.03,37082.0,58.9076,58.9774,58.8999,58.9697,37082.0
2015-07-15 14:20:00,76.03,76.04,76.01,76.03,24880.0,58.9697,58.9774,58.9542,58.9697,24880.0
2015-07-15 14:25:00,76.02,76.03,75.98,76.01,22023.0,58.9619,58.9697,58.9309,58.9542,22023.0
2015-07-15 14:30:00,76.0,76.0,75.94,75.96,49981.0,58.9464,58.9464,58.8999,58.9154,49981.0
2015-07-15 14:35:00,75.95,75.96,75.89,75.92,84164.0,58.9076,58.9154,58.8611,58.8844,84164.0
2015-07-15 14:40:00,75.92,75.94,75.86,75.87,96302.0,58.8844,58.8999,58.8378,58.8456,96302.0
2015-07-15 14:45:00,75.86,75.87,75.75,75.82,62368.0,58.8378,58.8456,58.7525,58.8068,62368.0
2015-07-15 14:50:00,75.82,75.83,75.75,75.8,82655.0,58.8068,58.8146,58.7525,58.7913,82655.0
2015-07-15 14:55:00,75.8,75.85,75.77,75.84,68801.0,58.7913,58.8301,58.768,58.8223,68801.0
2015-07-15 15:00:00,75.84,75.89,75.81,75.85,46549.0,58.8223,58.8611,58.7991,58.8301,46549.0
2015-07-15 15:05:00,75.85,75.9,75.84,75.9,68483.0,58.8301,58.8689,58.8223,58.8689,68483.0
2015-07-15 15:10:00,75.89,75.94,75.87,75.9,97753.0,58.8611,58.8999,58.8456,58.8689,97753.0
2015-07-15 15:15:00,75.9,75.94,75.87,75.9,48557.0,58.8689,58.8999,58.8456,58.8689,48557.0
2015-07-15 15:20:00,75.9,75.91,75.84,75.87,69662.0,58.8689,58.8766,58.8223,58.8456,69662.0
2015-07-15 15:25:00,75.87,75.92,75.85,75.91,56477.0,58.8456,58.8844,58.8301,58.8766,56477.0
2015-07-15 15:30:00,75.91,75.96,75.86,75.92,68606.0,58.8766,58.9154,58.8378,58.8844,68606.0
2015-07-15 15:35:00,75.93,75.96,75.89,75.92,63173.0,58.8921,58.9154,58.8611,58.8844,63173.0
2015-07-15 15:40:00,75.92,75.96,75.87,75.92,110643.0,58.8844,58.9154,58.8456,58.8844,110643.0
2015-07-15 15:45:00,75.91,75.97,75.88,75.95,120005.0,58.8766,58.9232,58.8533,58.9076,120005.0
2015-07-15 15:50:00,75.95,75.99,75.94,75.98,124414.0,58.9076,58.9387,58.8999,58.9309,124414.0
2015-07-15 15:55:00,75.97,75.98,75.95,75.98,182086.0,58.9232,58.9309,58.9076,58.9309,182086.0
2015-07-16 09:30:00,76.62,76.9,76.57,76.62,189787.0,59.4273,59.6445,59.3885,59.4273,189787.0
2015-07-16 09:35:00,76.62,76.83,76.57,76.72,36359.0,59.4273,59.5902,59.3885,59.5049,36359.0
2015-07-16 09:40:00,76.72,76.94,76.7,76.9,56378.0,59.5049,59.6755,59.4893,59.6445,56378.0
2015-07-16 09:45:00,76.92,76.94,76.74,76.9,54754.0,59.66,59.6755,59.5204,59.6445,54754.0
2015-07-16 09:50:00,76.92,76.94,76.65,76.7,47174.0,59.66,59.6755,59.4506,59.4893,47174.0
2015-07-16 09:55:00,76.7,76.79,76.59,76.79,56755.0,59.4893,59.5592,59.404,59.5592,56755.0
2015-07-16 10:00:00,76.81,76.86,76.76,76.83,40565.0,59.5747,59.6134,59.5359,59.5902,40565.0
2015-07-16 10:05:00,76.83,76.85,76.78,76.8,47701.0,59.5902,59.6057,59.5514,59.5669,47701.0
2015-07-16 10:10:00,76.8,76.86,76.7,76.71,57923.0,59.5669,59.6134,59.4893,59.4971,57923.0
2015-07-16 10:15:00,76.72,76.78,76.7,76.78,47315.0,59.5049,59.5514,59.4893,59.5514,47315.0
2015-07-16 10:20:00,76.77,76.82,76.77,76.8,44104.0,59.5436,59.5824,59.5436,59.5669,44104.0
2015-07-16 10:25:00,76.81,76.81,76.74,76.75,34109.0,59.5747,59.5747,59.5204,59.5281,34109.0
2015-07-16 10:30:00,76.76,76.78,76.74,76.75,33694.0,59.5359,59.5514,59.5204,59.5281,33694.0
2015-07-16 10:35:00,76.75,76.77,76.71,76.71,25800.0,59.5281,59.5436,59.4971,59.4971,25800.0
2015-07-16 10:40:00,76.71,76.73,76.68,76.7,29787.0,59.4971,59.5126,59.4738,59.4893,29787.0
2015-07-16 10:45:00,76.71,76.73,76.66,76.72,34795.0,59.4971,59.5126,59.4583,59.5049,34795.0
2015-07-16 10:50:00,76.73,76.75,76.71,76.72,27165.0,59.5126,59.5281,59.4971,59.5049,27165.0
2015-07-16 10:55:00,76.73,76.74,76.7,76.7,17281.0,59.5126,59.5204,59.4893,59.4893,17281.0
2015-07-16 11:00:00,76.7,76.71,76.65,76.7,41496.0,59.4893,59.4971,59.4506,59.4893,41496.0
2015-07-16 11:05:00,76.7,76.71,76.68,76.68,22403.0,59.4893,59.4971,59.4738,59.4738,22403.0
2015-07-16 11:10:00,76.69,76.7,76.67,76.67,12857.0,59.4816,59.4893,59.4661,59.4661,12857.0
2015-07-16 11:15:00,76.67,76.68,76.64,76.66,29192.0,59.4661,59.4738,59.4428,59.4583,29192.0
2015-07-16 11:20:00,76.65,76.69,76.64,76.66,14168.0,59.4506,59.4816,59.4428,59.4583,14168.0
2015-07-16 11:25:00,76.66,76.71,76.66,76.7,28550.0,59.4583,59.4971,59.4583,59.4893,28550.0
2015-07-16 11:30:00,76.7,76.73,76.69,76.72,78384.0,59.4893,59.5126,59.4816,59.5049,78384.0
2015-07-16 11:35:00,76.72,76.75,76.7,76.73,28703.0,59.5049,59.5281,59.4893,59.5126,28703.0
2015-07-16 11:40:00,76.73,76.74,76.7,76.71,26954.0,59.5126,59.5204,59.4893,59.4971,26954.0
2015-07-16 11:45:00,76.71,76.72,76.7,76.7,18352.0,59.4971,59.5049,59.4893,59.4893,18352.0
2015-07-16 11:50:00,76.71,76.71,76.66,76.66,54586.0,59.4971,59.4971,59.4583,59.4583,54586.0
2015-07-16 11:55:00,76.67,76.68,76.62,76.62,114518.0,59.4661,59.4738,59.4273,59.4273,114518.0
2015-07-16 12:00:00,76.63,76.67,76.6,76.66,166872.0,59.4351,59.4661,59.4118,59.4583,166872.0
2015-07-16 12:05:00,76.66,76.68,76.65,76.66,45132.0,59.4583,59.4738,59.4506,59.4583,45132.0
2015-07-16 12:10:00,76.67,76.7,76.66,76.69,73518.0,59.4661,59.4893,59.4583,59.4816,73518.0
2015-07-16 12:15:00,76.69,76.7,76.66,76.69,40554.0,59.4816,59.4893,59.4583,59.4816,40554.0
2015-07-16 12:20:00,76.69,76.76,76.69,76.72,18840.0,59.4816,59.5359,59.4816,59.5049,18840.0
2015-07-16 12:25:00,76.71,76.74,76.71,76.72,21314.0,59.4971,59.5204,59.4971,59.5049,21314.0
2015-07-16 12:30:00,76.73,76.73,76.69,76.7,41672.0,59.5126,59.5126,59.4816,59.4893,41672.0
2015-07-16 12:35:00,76.71,76.74,76.69,76.74,23253.0,59.4971,59.5204,59.4816,59.5204,23253.0
2015-07-16 12:40:00,76.75,76.76,76.69,76.69,40667.0,59.5281,59.5359,59.4816,59.4816,40667.0
2015-07-16 12:45:00,76.69,76.72,76.68,76.7,22503.0,59.4816,59.5049,59.4738,59.4893,22503.0
2015-07-16 12:50:00,76.71,76.71,76.65,76.65,47724.0,59.4971,59.4971,59.4506,59.4506,47724.0
2015-07-16 12:55:00,76.65,76.68,76.64,76.65,52454.0,59.4506,59.4738,59.4428,59.4506,52454.0
2015-07-16 13:00:00,76.66,76.71,76.64,76.67,63401.0,59.4583,59.4971,59.4428,59.4661,63401.0
2015-07-16 13:05:00,76.67,76.69,76.66,76.67,29566.0,59.4661,59.4816,59.4583,59.4661,29566.0
2015-07-16 13:10:00,76.67,76.71,76.66,76.71,32970.0,59.4661,59.4971,59.4583,59.4971,32970.0
2015-07-16 13:15:00,76.7,76.71,76.68,76.7,27736.0,59.4893,59.4971,59.4738,59.4893,27736.0
2015-07-16 13:20:00,76.69,76.72,76.66,76.68,30551.0,59.4816,59.5049,59.4583,59.4738,30551.0
2015-07-16 13:25:00,76.69,76.7,76.65,76.65,26460.0,59.4816,59.4893,59.4506,59.4506,26460.0
2015-07-16 13:30:00,76.65,76.71,76.64,76.66,69763.0,59.4506,59.4971,59.4428,59.4583,69763.0
2015-07-16 13:35:00,76.66,76.69,76.65,76.66,26634.0,59.4583,59.4816,59.4506,59.4583,26634.0
2015-07-16 13:40:00,76.66,76.68,76.65,76.67,35809.0,59.4583,59.4738,59.4506,59.4661,35809.0
2015-07-16 13:45:00,76.67,76.73,76.66,76.72,38306.0,59.4661,59.5126,59.4583,59.5049,38306.0
2015-07-16 13:50:00,76.72,76.77,76.69,76.77,63729.0,59.5049,59.5436,59.4816,59.5436,63729.0
2015-07-16 13:55:00,76.76,76.83,76.7,76.79,63146.0,59.5359,59.5902,59.4893,59.5592,63146.0
2015-07-16 14:00:00,76.78,76.83,76.77,76.82,49505.0,59.5514,59.5902,59.5436,59.5824,49505.0
2015-07-16 14:05:00,76.82,76.89,76.82,76.89,52467.0,59.5824,59.6367,59.5824,59.6367,52467.0
2015-07-16 14:10:00,76.89,76.95,76.88,76.95,31182.0,59.6367,59.6832,59.629,59.6832,31182.0
2015-07-16 14:15:00,76.95,76.98,76.92,76.96,44520.0,59.6832,59.7065,59.66,59.691,44520.0
2015-07-16 14:20:00,76.97,76.99,76.96,76.99,67886.0,59.6988,59.7143,59.691,59.7143,67886.0
2015-07-16 14:25:00,76.98,76.99,76.98,76.99,33886.0,59.7065,59.7143,59.7065,59.7143,33886.0
2015-07-16 14:30:00,76.98,77.05,76.98,77.02,115483.0,59.7065,59.7608,59.7065,59.7375,115483.0
2015-07-16 14:35:00,77.02,77.04,77.0,77.03,41279.0,59.7375,59.7531,59.722,59.7453,41279.0
2015-07-16 14:40:00,77.04,77.04,77.02,77.04,56436.0,59.7531,59.7531,59.7375,59.7531,56436.0
2015-07-16 14:45:00,77.03,77.04,76.98,77.0,62116.0,59.7453,59.7531,59.7065,59.722,62116.0
2015-07-16 14:50:00,77.0,77.01,76.96,76.98,65943.0,59.722,59.7298,59.691,59.7065,65943.0
2015-07-16 14:55:00,76.98,76.98,76.92,76.95,79109.0,59.7065,59.7065,59.66,59.6832,79109.0
2015-07-16 15:00:00,76.95,76.96,76.9,76.91,31163.0,59.6832,59.691,59.6445,59.6522,31163.0
2015-07-16 15:05:00,76.91,76.91,76.83,76.83,36412.0,59.6522,59.6522,59.5902,59.5902,36412.0
2015-07-16 15:10:00,76.83,76.85,76.81,76.82,76176.0,59.5902,59.6057,59.5747,59.5824,76176.0
2015-07-16 15:15:00,76.81,76.83,76.78,76.78,94448.0,59.5747,59.5902,59.5514,59.5514,94448.0
2015-07-16 15:20:00,76.78,76.83,76.78,76.8,59620.0,59.5514,59.5902,59.5514,59.5669,59620.0
2015-07-16 15:25:00,76.79,76.81,76.78,76.8,63537.0,59.5592,59.5747,59.5514,59.5669,63537.0
2015-07-16 15:30:00,76.8,76.81,76.76,76.8,66546.0,59.5669,59.5747,59.5359,59.5669,66546.0
2015-07-16 15:35:00,76.8,76.83,76.77,76.79,81380.0,59.5669,59.5902,59.5436,59.5592,81380.0
2015-07-16 15:40:00,76.79,76.81,76.77,76.79,92721.0,59.5592,59.5747,59.5436,59.5592,92721.0
2015-07-16 15:45:00,76.78,76.81,76.76,76.81,81759.0,59.5514,59.5747,59.5359,59.5747,81759.0
2015-07-16 15:50:00,76.81,76.81,76.77,76.8,88548.0,59.5747,59.5747,59.5436,59.5669,88548.0
2015-07-16 15:55:00,76.8,76.83,76.77,76.82,260439.0,59.5669,59.5902,59.5436,59.5824,260439.0
2015-07-17 09:30:00,76.8,76.8,76.56,76.76,295673.0,59.5669,59.5669,59.3808,59.5359,295673.0
2015-07-17 09:35:00,76.7,76.88,76.65,76.67,50546.0,59.4893,59.629,59.4506,59.4661,50546.0
2015-07-17 09:40:00,76.67,76.85,76.67,76.77,43177.0,59.4661,59.6057,59.4661,59.5436,43177.0
2015-07-17 09:45:00,76.79,76.81,76.53,76.58,36870.0,59.5592,59.5747,59.3575,59.3963,36870.0
2015-07-17 09:50:00,76.58,76.6,76.49,76.55,44160.0,59.3963,59.4118,59.3265,59.373,44160.0
2015-07-17 09:55:00,76.54,76.55,76.5,76.53,25696.0,59.3652,59.373,59.3342,59.3575,25696.0
2015-07-17 10:00:00,76.54,76.6,76.48,76.5,47953.0,59.3652,59.4118,59.3187,59.3342,47953.0
2015-07-17 10:05:00,76.49,76.54,76.45,76.46,120621.0,59.3265,59.3652,59.2954,59.3032,120621.0
2015-07-17 10:10:00,76.45,76.47,76.43,76.45,55423.0,59.2954,59.311,59.2799,59.2954,55423.0
2015-07-17 10:15:00,76.45,76.5,76.43,76.48,50069.0,59.2954,59.3342,59.2799,59.3187,50069.0
2015-07-17 10:20:00,76.47,76.5,76.45,76.48,58579.0,59.311,59.3342,59.2954,59.3187,58579.0
2015-07-17 10:25:00,76.49,76.5,76.46,76.49,32377.0,59.3265,59.3342,59.3032,59.3265,32377.0
2015-07-17 10:30:00,76.48,76.52,76.46,76.51,72025.0,59.3187,59.3497,59.3032,59.342,72025.0
2015-07-17 10:35:00,76.5,76.52,76.47,76.48,37187.0,59.3342,59.3497,59.311,59.3187,37187.0
2015-07-17 10:40:00,76.47,76.51,76.38,76.4,58517.0,59.311,59.342,59.2412,59.2567,58517.0
2015-07-17 10:45:00,76.4,76.43,76.38,76.42,86071.0,59.2567,59.2799,59.2412,59.2722,86071.0
2015-07-17 10:50:00,76.42,76.42,76.38,76.41,44961.0,59.2722,59.2722,59.2412,59.2644,44961.0
2015-07-17 10:55:00,76.4,76.42,76.36,76.37,103148.0,59.2567,59.2722,59.2256,59.2334,103148.0
2015-07-17 11:00:00,76.38,76.39,76.29,76.3,94463.0,59.2412,59.2489,59.1713,59.1791,94463.0
2015-07-17 11:05:00,76.3,76.31,76.27,76.27,56720.0,59.1791,59.1869,59.1558,59.1558,56720.0
2015-07-17 11:10:00,76.26,76.28,76.24,76.26,61462.0,59.1481,59.1636,59.1326,59.1481,61462.0
2015-07-17 11:15:00,76.25,76.33,76.24,76.3,31544.0,59.1403,59.2024,59.1326,59.1791,31544.0
2015-07-17 11:20:00,76.31,76.35,76.25,76.34,25670.0,59.1869,59.2179,59.1403,59.2101,25670.0
2015-07-17 11:25:00,76.34,76.36,76.29,76.3,31745.0,59.2101,59.2256,59.1713,59.1791,31745.0
2015-07-17 11:30:00,76.31,76.34,76.29,76.32,101696.0,59.1869,59.2101,59.1713,59.1946,101696.0
2015-07-17 11:35:00,76.33,76.41,76.32,76.4,63935.0,59.2024,59.2644,59.1946,59.2567,63935.0
2015-07-17 11:40:00,76.4,76.44,76.39,76.4,45144.0,59.2567,59.2877,59.2489,59.2567,45144.0
2015-07-17 11:45:00,76.4,76.44,76.38,76.44,37289.0,59.2567,59.2877,59.2412,59.2877,37289.0
2015-07-17 11:50:00,76.44,76.53,76.43,76.52,32488.0,59.2877,59.3575,59.2799,59.3497,32488.0
2015-07-17 11:55:00,76.52,76.54,76.49,76.52,70074.0,59.3497,59.3652,59.3265,59.3497,70074.0
2015-07-17 12:00:00,76.53,76.53,76.48,76.52,46559.0,59.3575,59.3575,59.3187,59.3497,46559.0
2015-07-17 12:05:00,76.51,76.53,76.49,76.5,44603.0,59.342,59.3575,59.3265,59.3342,44603.0
2015-07-17 12:10:00,76.51,76.55,76.5,76.51,90486.0,59.342,59.373,59.3342,59.342,90486.0
2015-07-17 12:15:00,76.52,76.55,76.49,76.49,26401.0,59.3497,59.373,59.3265,59.3265,26401.0
2015-07-17 12:20:00,76.49,76.49,76.39,76.46,28855.0,59.3265,59.3265,59.2489,59.3032,28855.0
2015-07-17 12:25:00,76.47,76.5,76.46,76.49,12464.0,59.311,59.3342,59.3032,59.3265,12464.0
2015-07-17 12:30:00,76.48,76.49,76.41,76.43,43163.0,59.3187,59.3265,59.2644,59.2799,43163.0
2015-07-17 12:35:00,76.44,76.52,76.43,76.52,18855.0,59.2877,59.3497,59.2799,59.3497,18855.0
2015-07-17 12:40:00,76.52,76.58,76.52,76.56,23933.0,59.3497,59.3963,59.3497,59.3808,23933.0
2015-07-17 12:45:00,76.56,76.58,76.54,76.57,18461.0,59.3808,59.3963,59.3652,59.3885,18461.0
2015-07-17 12:50:00,76.56,76.59,76.54,76.56,20048.0,59.3808,59.404,59.3652,59.3808,20048.0
2015-07-17 12:55:00,76.56,76.57,76.52,76.54,17682.0,59.3808,59.3885,59.3497,59.3652,17682.0
2015-07-17 13:00:00,76.54,76.54,76.47,76.5,37422.0,59.3652,59.3652,59.311,59.3342,37422.0
2015-07-17 13:05:00,76.5,76.55,76.49,76.55,29545.0,59.3342,59.373,59.3265,59.373,29545.0
2015-07-17 13:10:00,76.55,76.56,76.51,76.53,23294.0,59.373,59.3808,59.342,59.3575,23294.0
2015-07-17 13:15:00,76.53,76.57,76.51,76.56,33039.0,59.3575,59.3885,59.342,59.3808,33039.0
2015-07-17 13:20:00,76.56,76.57,76.54,76.54,22174.0,59.3808,59.3885,59.3652,59.3652,22174.0
2015-07-17 13:25:00,76.54,76.54,76.5,76.52,12029.0,59.3652,59.3652,59.3342,59.3497,12029.0
2015-07-17 13:30:00,76.52,76.54,76.49,76.49,21157.0,59.3497,59.3652,59.3265,59.3265,21157.0
2015-07-17 13:35:00,76.5,76.55,76.49,76.52,31340.0,59.3342,59.373,59.3265,59.3497,31340.0
2015-07-17 13:40:00,76.51,76.53,76.49,76.49,24271.0,59.342,59.3575,59.3265,59.3265,24271.0
2015-07-17 13:45:00,76.5,76.51,76.46,76.47,23370.0,59.3342,59.342,59.3032,59.311,23370.0
2015-07-17 13:50:00,76.47,76.5,76.47,76.48,23792.0,59.311,59.3342,59.311,59.3187,23792.0
2015-07-17 13:55:00,76.48,76.56,76.48,76.55,66862.0,59.3187,59.3808,59.3187,59.373,66862.0
2015-07-17 14:00:00,76.55,76.56,76.52,76.55,80810.0,59.373,59.3808,59.3497,59.373,80810.0
2015-07-17 14:05:00,76.56,76.62,76.55,76.62,39717.0,59.3808,59.4273,59.373,59.4273,39717.0
2015-07-17 14:10:00,76.61,76.65,76.59,76.65,23129.0,59.4195,59.4506,59.404,59.4506,23129.0
2015-07-17 14:15:00,76.64,76.7,76.64,76.7,48259.0,59.4428,59.4893,59.4428,59.4893,48259.0
2015-07-17 14:20:00,76.7,76.74,76.69,76.71,32057.0,59.4893,59.5204,59.4816,59.4971,32057.0
2015-07-17 14:25:00,76.7,76.73,76.7,76.72,15674.0,59.4893,59.5126,59.4893,59.5049,15674.0
2015-07-17 14:30:00,76.73,76.73,76.66,76.71,38346.0,59.5126,59.5126,59.4583,59.4971,38346.0
2015-07-17 14:35:00,76.7,76.75,76.7,76.73,34190.0,59.4893,59.5281,59.4893,59.5126,34190.0
2015-07-17 14:40:00,76.73,76.73,76.71,76.72,22264.0,59.5126,59.5126,59.4971,59.5049,22264.0
2015-07-17 14:45:00,76.72,76.76,76.71,76.75,36733.0,59.5049,59.5359,59.4971,59.5281,36733.0
2015-07-17 14:50:00,76.76,76.76,76.73,76.76,21715.0,59.5359,59.5359,59.5126,59.5359,21715.0
2015-07-17 14:55:00,76.75,76.78,76.73,76.75,52200.0,59.5281,59.5514,59.5126,59.5281,52200.0
2015-07-17 15:00:00,76.75,76.76,76.72,76.76,59643.0,59.5281,59.5359,59.5049,59.5359,59643.0
2015-07-17 15:05:00,76.76,76.76,76.72,76.75,104023.0,59.5359,59.5359,59.5049,59.5281,104023.0
2015-07-17 15:10:00,76.75,76.8,76.74,76.79,28048.0,59.5281,59.5669,59.5204,59.5592,28048.0
2015-07-17 15:15:00,76.79,76.79,76.74,76.78,30862.0,59.5592,59.5592,59.5204,59.5514,30862.0
2015-07-17 15:20:00,76.79,76.8,76.73,76.78,91963.0,59.5592,59.5669,59.5126,59.5514,91963.0
2015-07-17 15:25:00,76.79,76.85,76.78,76.84,114089.0,59.5592,59.6057,59.5514,59.5979,114089.0
2015-07-17 15:30:00,76.84,76.89,76.84,76.86,53940.0,59.5979,59.6367,59.5979,59.6134,53940.0
2015-07-17 15:35:00,76.87,76.89,76.85,76.87,43074.0,59.6212,59.6367,59.6057,59.6212,43074.0
2015-07-17 15:40:00,76.87,76.88,76.85,76.86,42735.0,59.6212,59.629,59.6057,59.6134,42735.0
2015-07-17 15:45:00,76.86,76.95,76.86,76.95,80971.0,59.6134,59.6832,59.6134,59.6832,80971.0
2015-07-17 15:50:00,76.95,76.96,76.91,76.92,66779.0,59.6832,59.691,59.6522,59.66,66779.0
2015-07-17 15:55:00,76.92,76.94,76.86,76.9,201829.0,59.66,59.6755,59.6134,59.6445,201829.0
2015-07-20 09:30:00,77.11,77.15,76.85,77.07,151087.0,59.8073,59.8384,59.6057,59.7763,151087.0
2015-07-20 09:35:00,77.06,77.06,76.82,76.82,44801.0,59.7686,59.7686,59.5824,59.5824,44801.0
2015-07-20 09:40:00,76.81,76.88,76.77,76.88,25311.0,59.5747,59.629,59.5436,59.629,25311.0
2015-07-20 09:45:00,76.87,76.88,76.78,76.86,38580.0,59.6212,59.629,59.5514,59.6134,38580.0
2015-07-20 09:50:00,76.88,77.0,76.88,76.99,34296.0,59.629,59.722,59.629,59.7143,34296.0
2015-07-20 09:55:00,76.98,77.0,76.84,76.87,101848.0,59.7065,59.722,59.5979,59.6212,101848.0
2015-07-20 10:00:00,76.87,76.89,76.78,76.8,63296.0,59.6212,59.6367,59.5514,59.5669,63296.0
2015-07-20 10:05:00,76.8,76.87,76.78,76.82,81824.0,59.5669,59.6212,59.5514,59.5824,81824.0
2015-07-20 10:10:00,76.81,76.87,76.78,76.84,26131.0,59.5747,59.6212,59.5514,59.5979,26131.0
2015-07-20 10:15:00,76.84,76.87,76.8,76.81,20213.0,59.5979,59.6212,59.5669,59.5747,20213.0
2015-07-20 10:20:00,76.82,76.86,76.78,76.84,22138.0,59.5824,59.6134,59.5514,59.5979,22138.0
2015-07-20 10:25:00,76.84,76.86,76.82,76.82,14129.0,59.5979,59.6134,59.5824,59.5824,14129.0
2015-07-20 10:30:00,76.81,76.82,76.77,76.8,24739.0,59.5747,59.5824,59.5436,59.5669,24739.0
2015-07-20 10:35:00,76.81,76.82,76.77,76.79,27699.0,59.5747,59.5824,59.5436,59.5592,27699.0
2015-07-20 10:40:00,76.8,76.8,76.77,76.77,31822.0,59.5669,59.5669,59.5436,59.5436,31822.0
2015-07-20 10:45:00,76.77,76.81,76.76,76.8,16916.0,59.5436,59.5747,59.5359,59.5669,16916.0
2015-07-20 10:50:00,76.8,76.81,76.77,76.8,25784.0,59.5669,59.5747,59.5436,59.5669,25784.0
2015-07-20 10:55:00,76.79,76.86,76.78,76.83,21595.0,59.5592,59.6134,59.5514,59.5902,21595.0
2015-07-20 11:00:00,76.84,76.86,76.8,76.8,19961.0,59.5979,59.6134,59.5669,59.5669,19961.0
2015-07-20 11:05:00,76.81,76.83,76.79,76.8,21987.0,59.5747,59.5902,59.5592,59.5669,21987.0
2015-07-20 11:10:00,76.8,76.81,76.76,76.77,21775.0,59.5669,59.5747,59.5359,59.5436,21775.0
2015-07-20 11:15:00,76.77,76.79,76.73,76.74,23183.0,59.5436,59.5592,59.5126,59.5204,23183.0
2015-07-20 11:20:00,76.74,76.77,76.73,76.76,19838.0,59.5204,59.5436,59.5126,59.5359,19838.0
2015-07-20 11:25:00,76.77,76.81,76.72,76.73,37818.0,59.5436,59.5747,59.5049,59.5126,37818.0
2015-07-20 11:30:00,76.74,76.75,76.71,76.75,25839.0,59.5204,59.5281,59.4971,59.5281,25839.0
2015-07-20 11:35:00,76.76,76.78,76.75,76.77,13096.0,59.5359,59.5514,59.5281,59.5436,13096.0
2015-07-20 11:40:00,76.77,76.84,76.74,76.84,26869.0,59.5436,59.5979,59.5204,59.5979,26869.0
2015-07-20 11:45:00,76.84,76.87,76.83,76.87,16672.0,59.5979,59.6212,59.5902,59.6212,16672.0
2015-07-20 11:50:00,76.87,76.89,76.86,76.88,12661.0,59.6212,59.6367,59.6134,59.629,12661.0
2015-07-20 11:55:00,76.88,76.9,76.84,76.89,35836.0,59.629,59.6445,59.5979,59.6367,35836.0
2015-07-20 12:00:00,76.89,76.91,76.86,76.88,30175.0,59.6367,59.6522,59.6134,59.629,30175.0
2015-07-20 12:05:00,76.87,76.88,76.8,76.8,15799.0,59.6212,59.629,59.5669,59.5669,15799.0
2015-07-20 12:10:00,76.8,76.82,76.77,76.79,21439.0,59.5669,59.5824,59.5436,59.5592,21439.0
2015-07-20 12:15:00,76.78,76.83,76.78,76.79,29753.0,59.5514,59.5902,59.5514,59.5592,29753.0
2015-07-20 12:20:00,76.79,76.81,76.74,76.75,29852.0,59.5592,59.5747,59.5204,59.5281,29852.0
2015-07-20 12:25:00,76.75,76.77,76.74,76.76,17219.0,59.5281,59.5436,59.5204,59.5359,17219.0
2015-07-20 12:30:00,76.76,76.8,76.75,76.79,57074.0,59.5359,59.5669,59.5281,59.5592,57074.0
2015-07-20 12:35:00,76.78,76.83,76.77,76.81,44834.0,59.5514,59.5902,59.5436,59.5747,44834.0
2015-07-20 12:40:00,76.82,76.82,76.79,76.81,10950.0,59.5824,59.5824,59.5592,59.5747,10950.0
2015-07-20 12:45:00,76.82,76.83,76.79,76.79,5970.0,59.5824,59.5902,59.5592,59.5592,5970.0
2015-07-20 12:50:00,76.8,76.83,76.8,76.83,15038.0,59.5669,59.5902,59.5669,59.5902,15038.0
2015-07-20 12:55:00,76.84,76.92,76.83,76.89,25432.0,59.5979,59.66,59.5902,59.6367,25432.0
2015-07-20 13:00:00,76.88,76.89,76.85,76.88,23539.0,59.629,59.6367,59.6057,59.629,23539.0
2015-07-20 13:05:00,76.88,76.88,76.85,76.85,17914.0,59.629,59.629,59.6057,59.6057,17914.0
2015-07-20 13:10:00,76.85,76.87,76.83,76.83,8229.0,59.6057,59.6212,59.5902,59.5902,8229.0
2015-07-20 13:15:00,76.83,76.85,76.82,76.82,13518.0,59.5902,59.6057,59.5824,59.5824,13518.0
2015-07-20 13:20:00,76.83,76.87,76.8,76.87,10854.0,59.5902,59.6212,59.5669,59.6212,10854.0
2015-07-20 13:25:00,76.87,76.89,76.86,76.88,9288.0,59.6212,59.6367,59.6134,59.629,9288.0
2015-07-20 13:30:00,76.88,76.88,76.82,76.82,20104.0,59.629,59.629,59.5824,59.5824,20104.0
2015-07-20 13:35:00,76.82,76.85,76.78,76.79,12569.0,59.5824,59.6057,59.5514,59.5592,12569.0
2015-07-20 13:40:00,76.79,76.79,76.75,76.78,22936.0,59.5592,59.5592,59.5281,59.5514,22936.0
2015-07-20 13:45:00,76.78,76.79,76.73,76.78,53488.0,59.5514,59.5592,59.5126,59.5514,53488.0
2015-07-20 13:50:00,76.78,76.81,76.78,76.78,10692.0,59.5514,59.5747,59.5514,59.5514,10692.0
2015-07-20 13:55:00,76.77,76.79,76.74,76.78,17086.0,59.5436,59.5592,59.5204,59.5514,17086.0
2015-07-20 14:00:00,76.79,76.79,76.76,76.78,17071.0,59.5592,59.5592,59.5359,59.5514,17071.0
2015-07-20 14:05:00,76.77,76.79,76.76,76.76,10351.0,59.5436,59.5592,59.5359,59.5359,10351.0
2015-07-20 14:10:00,76.77,76.79,76.77,76.79,9305.0,59.5436,59.5592,59.5436,59.5592,9305.0
2015-07-20 14:15:00,76.78,76.81,76.78,76.78,25027.0,59.5514,59.5747,59.5514,59.5514,25027.0
2015-07-20 14:20:00,76.79,76.88,76.79,76.88,29366.0,59.5592,59.629,59.5592,59.629,29366.0
2015-07-20 14:25:00,76.88,76.99,76.87,76.98,52683.0,59.629,59.7143,59.6212,59.7065,52683.0
2015-07-20 14:30:00,76.97,76.99,76.9,76.92,23447.0,59.6988,59.7143,59.6445,59.66,23447.0
2015-07-20 14:35:00,76.92,76.92,76.89,76.91,23379.0,59.66,59.66,59.6367,59.6522,23379.0
2015-07-20 14:40:00,76.92,76.92,76.89,76.9,26100.0,59.66,59.66,59.6367,59.6445,26100.0
2015-07-20 14:45:00,76.89,76.93,76.89,76.91,15746.0,59.6367,59.6677,59.6367,59.6522,15746.0
2015-07-20 14:50:00,76.9,76.97,76.89,76.97,32968.0,59.6445,59.6988,59.6367,59.6988,32968.0
2015-07-20 14:55:00,76.97,77.03,76.96,77.02,59274.0,59.6988,59.7453,59.691,59.7375,59274.0
2015-07-20 15:00:00,77.02,77.04,77.01,77.03,20313.0,59.7375,59.7531,59.7298,59.7453,20313.0
2015-07-20 15:05:00,77.03,77.08,77.0,77.08,38057.0,59.7453,59.7841,59.722,59.7841,38057.0
2015-07-20 15:10:00,77.08,77.12,77.07,77.11,54661.0,59.7841,59.8151,59.7763,59.8073,54661.0
2015-07-20 15:15:00,77.11,77.11,77.08,77.08,64053.0,59.8073,59.8073,59.7841,59.7841,64053.0
2015-07-20 15:20:00,77.08,77.09,77.06,77.09,57984.0,59.7841,59.7918,59.7686,59.7918,57984.0
2015-07-20 15:25:00,77.1,77.11,76.98,76.98,45565.0,59.7996,59.8073,59.7065,59.7065,45565.0
2015-07-20 15:30:00,76.98,77.02,76.98,77.01,64279.0,59.7065,59.7375,59.7065,59.7298,64279.0
2015-07-20 15:35:00,77.01,77.04,76.99,77.03,80624.0,59.7298,59.7531,59.7143,59.7453,80624.0
2015-07-20 15:40:00,77.03,77.03,76.97,77.0,103580.0,59.7453,59.7453,59.6988,59.722,103580.0
2015-07-20 15:45:00,77.0,77.01,76.97,76.97,79226.0,59.722,59.7298,59.6988,59.6988,79226.0
2015-07-20 15:50:00,76.98,76.98,76.9,76.91,104693.0,59.7065,59.7065,59.6445,59.6522,104693.0
2015-07-20 15:55:00,76.9,77.01,76.89,77.0,238995.0,59.6445,59.7298,59.6367,59.722,238995.0
2015-07-21 09:30:00,76.82,77.08,76.67,77.0,81335.0,59.5824,59.7841,59.4661,59.722,81335.0
2015-07-21 09:35:00,77.01,77.14,76.89,77.07,37959.0,59.7298,59.8306,59.6367,59.7763,37959.0
2015-07-21 09:40:00,77.1,77.12,76.95,76.98,24757.0,59.7996,59.8151,59.6832,59.7065,24757.0
2015-07-21 09:45:00,77.0,77.0,76.88,76.93,23785.0,59.722,59.722,59.629,59.6677,23785.0
2015-07-21 09:50:00,76.94,76.97,76.77,76.79,83962.0,59.6755,59.6988,59.5436,59.5592,83962.0
2015-07-21 09:55:00,76.79,76.81,76.73,76.79,36375.0,59.5592,59.5747,59.5126,59.5592,36375.0
2015-07-21 10:00:00,76.79,76.8,76.75,76.77,17105.0,59.5592,59.5669,59.5281,59.5436,17105.0
2015-07-21 10:05:00,76.78,76.79,76.7,76.73,39273.0,59.5514,59.5592,59.4893,59.5126,39273.0
2015-07-21 10:10:00,76.73,76.82,76.71,76.79,32811.0,59.5126,59.5824,59.4971,59.5592,32811.0
2015-07-21 10:15:00,76.79,76.89,76.79,76.84,28550.0,59.5592,59.6367,59.5592,59.5979,28550.0
2015-07-21 10:20:00,76.84,76.84,76.74,76.75,22958.0,59.5979,59.5979,59.5204,59.5281,22958.0
2015-07-21 10:25:00,76.76,76.77,76.73,76.75,21725.0,59.5359,59.5436,59.5126,59.5281,21725.0
2015-07-21 10:30:00,76.75,76.77,76.74,76.74,33175.0,59.5281,59.5436,59.5204,59.5204,33175.0
2015-07-21 10:35:00,76.75,76.76,76.74,76.75,23543.0,59.5281,59.5359,59.5204,59.5281,23543.0
2015-07-21 10:40:00,76.75,76.78,76.67,76.72,43436.0,59.5281,59.5514,59.4661,59.5049,43436.0
2015-07-21 10:45:00,76.7,76.72,76.68,76.72,89675.0,59.4893,59.5049,59.4738,59.5049,89675.0
2015-07-21 10:50:00,76.7,76.7,76.56,76.56,60113.0,59.4893,59.4893,59.3808,59.3808,60113.0
2015-07-21 10:55:00,76.56,76.58,76.55,76.56,26916.0,59.3808,59.3963,59.373,59.3808,26916.0
2015-07-21 11:00:00,76.57,76.58,76.54,76.55,35707.0,59.3885,59.3963,59.3652,59.373,35707.0
2015-07-21 11:05:00,76.56,76.57,76.54,76.57,23230.0,59.3808,59.3885,59.3652,59.3885,23230.0
2015-07-21 11:10:00,76.57,76.58,76.48,76.48,42970.0,59.3885,59.3963,59.3187,59.3187,42970.0
2015-07-21 11:15:00,76.48,76.49,76.4,76.4,27321.0,59.3187,59.3265,59.2567,59.2567,27321.0
2015-07-21 11:20:00,76.4,76.4,76.32,76.35,26397.0,59.2567,59.2567,59.1946,59.2179,26397.0
2015-07-21 11:25:00,76.36,76.4,76.35,76.4,28244.0,59.2256,59.2567,59.2179,59.2567,28244.0
2015-07-21 11:30:00,76.4,76.43,76.38,76.42,30769.0,59.2567,59.2799,59.2412,59.2722,30769.0
2015-07-21 11:35:00,76.42,76.42,76.37,76.38,39987.0,59.2722,59.2722,59.2334,59.2412,39987.0
2015-07-21 11:40:00,76.38,76.43,76.35,76.41,69978.0,59.2412,59.2799,59.2179,59.2644,69978.0
2015-07-21 11:45:00,76.41,76.42,76.38,76.41,18838.0,59.2644,59.2722,59.2412,59.2644,18838.0
2015-07-21 11:50:00,76.4,76.41,76.34,76.4,23339.0,59.2567,59.2644,59.2101,59.2567,23339.0
2015-07-21 11:55:00,76.4,76.45,76.39,76.45,26063.0,59.2567,59.2954,59.2489,59.2954,26063.0
2015-07-21 12:00:00,76.45,76.47,76.43,76.45,19829.0,59.2954,59.311,59.2799,59.2954,19829.0
2015-07-21 12:05:00,76.45,76.47,76.43,76.44,23338.0,59.2954,59.311,59.2799,59.2877,23338.0
2015-07-21 12:10:00,76.44,76.45,76.4,76.41,15821.0,59.2877,59.2954,59.2567,59.2644,15821.0
2015-07-21 12:15:00,76.42,76.43,76.36,76.38,28370.0,59.2722,59.2799,59.2256,59.2412,28370.0
2015-07-21 12:20:00,76.38,76.38,76.34,76.35,23864.0,59.2412,59.2412,59.2101,59.2179,23864.0
2015-07-21 12:25:00,76.35,76.44,76.33,76.42,38855.0,59.2179,59.2877,59.2024,59.2722,38855.0
2015-07-21 12:30:00,76.43,76.48,76.4,76.41,25568.0,59.2799,59.3187,59.2567,59.2644,25568.0
2015-07-21 12:35:00,76.42,76.43,76.35,76.36,56980.0,59.2722,59.2799,59.2179,59.2256,56980.0
2015-07-21 12:40:00,76.36,76.38,76.31,76.33,19995.0,59.2256,59.2412,59.1869,59.2024,19995.0
2015-07-21 12:45:00,76.33,76.36,76.32,76.34,34680.0,59.2024,59.2256,59.1946,59.2101,34680.0
2015-07-21 12:50:00,76.34,76.35,76.26,76.28,73156.0,59.2101,59.2179,59.1481,59.1636,73156.0
2015-07-21 12:55:00,76.28,76.29,76.27,76.29,24584.0,59.1636,59.1713,59.1558,59.1713,24584.0
2015-07-21 13:00:00,76.28,76.29,76.24,76.25,14249.0,59.1636,59.1713,59.1326,59.1403,14249.0
2015-07-21 13:05:00,76.26,76.3,76.23,76.3,27134.0,59.1481,59.1791,59.1248,59.1791,27134.0
2015-07-21 13:10:00,76.31,76.31,76.28,76.28,15190.0,59.1869,59.1869,59.1636,59.1636,15190.0
2015-07-21 13:15:00,76.29,76.32,76.29,76.31,15963.0,59.1713,59.1946,59.1713,59.1869,15963.0
2015-07-21 13:20:00,76.31,76.32,76.24,76.28,28099.0,59.1869,59.1946,59.1326,59.1636,28099.0
2015-07-21 13:25:00,76.29,76.31,76.28,76.3,57246.0,59.1713,59.1869,59.1636,59.1791,57246.0
2015-07-21 13:30:00,76.3,76.31,76.22,76.23,47432.0,59.1791,59.1869,59.1171,59.1248,47432.0
2015-07-21 13:35:00,76.23,76.27,76.2,76.22,126802.0,59.1248,59.1558,59.1015,59.1171,126802.0
2015-07-21 13:40:00,76.22,76.24,76.2,76.22,36146.0,59.1171,59.1326,59.1015,59.1171,36146.0
2015-07-21 13:45:00,76.22,76.26,76.21,76.26,53099.0,59.1171,59.1481,59.1093,59.1481,53099.0
2015-07-21 13:50:00,76.26,76.26,76.21,76.21,24501.0,59.1481,59.1481,59.1093,59.1093,24501.0
2015-07-21 13:55:00,76.22,76.25,76.21,76.23,59816.0,59.1171,59.1403,59.1093,59.1248,59816.0
2015-07-21 14:00:00,76.24,76.25,76.19,76.24,68408.0,59.1326,59.1403,59.0938,59.1326,68408.0
2015-07-21 14:05:00,76.23,76.31,76.23,76.31,32035.0,59.1248,59.1869,59.1248,59.1869,32035.0
2015-07-21 14:10:00,76.31,76.38,76.29,76.35,35847.0,59.1869,59.2412,59.1713,59.2179,35847.0
2015-07-21 14:15:00,76.36,76.37,76.33,76.36,72199.0,59.2256,59.2334,59.2024,59.2256,72199.0
2015-07-21 14:20:00,76.36,76.45,76.35,76.45,29677.0,59.2256,59.2954,59.2179,59.2954,29677.0
2015-07-21 14:25:00,76.45,76.5,76.42,76.5,37007.0,59.2954,59.3342,59.2722,59.3342,37007.0
2015-07-21 14:30:00,76.5,76.51,76.45,76.49,23041.0,59.3342,59.342,59.2954,59.3265,23041.0
2015-07-21 14:35:00,76.49,76.52,76.48,76.51,13232.0,59.3265,59.3497,59.3187,59.342,13232.0
2015-07-21 14:40:00,76.52,76.52,76.47,76.48,14516.0,59.3497,59.3497,59.311,59.3187,14516.0
2015-07-21 14:45:00,76.47,76.52,76.47,76.5,53319.0,59.311,59.3497,59.311,59.3342,53319.0
2015-07-21 14:50:00,76.48,76.49,76.41,76.49,39730.0,59.3187,59.3265,59.2644,59.3265,39730.0
2015-07-21 14:55:00,76.49,76.53,76.48,76.5,37519.0,59.3265,59.3575,59.3187,59.3342,37519.0
2015-07-21 15:00:00,76.51,76.52,76.45,76.5,32214.0,59.342,59.3497,59.2954,59.3342,32214.0
2015-07-21 15:05:00,76.5,76.5,76.44,76.48,35202.0,59.3342,59.3342,59.2877,59.3187,35202.0
2015-07-21 15:10:00,76.49,76.51,76.47,76.49,40470.0,59.3265,59.342,59.311,59.3265,40470.0
2015-07-21 15:15:00,76.5,76.51,76.48,76.48,63933.0,59.3342,59.342,59.3187,59.3187,63933.0
2015-07-21 15:20:00,76.48,76.51,76.46,76.5,22929.0,59.3187,59.342,59.3032,59.3342,22929.0
2015-07-21 15:25:00,76.49,76.55,76.47,76.53,61303.0,59.3265,59.373,59.311,59.3575,61303.0
2015-07-21 15:30:00,76.54,76.55,76.48,76.54,45180.0,59.3652,59.373,59.3187,59.3652,45180.0
2015-07-21 15:35:00,76.53,76.54,76.5,76.54,25242.0,59.3575,59.3652,59.3342,59.3652,25242.0
2015-07-21 15:40:00,76.55,76.58,76.51,76.58,37194.0,59.373,59.3963,59.342,59.3963,37194.0
2015-07-21 15:45:00,76.58,76.58,76.54,76.55,58431.0,59.3963,59.3963,59.3652,59.373,58431.0
2015-07-21 15:50:00,76.55,76.56,76.51,76.51,105368.0,59.373,59.3808,59.342,59.342,105368.0
2015-07-21 15:55:00,76.52,76.55,76.47,76.52,163377.0,59.3497,59.373,59.311,59.3497,163377.0
2015-07-22 09:30:00,76.85,77.0,76.56,76.66,165869.0,59.6057,59.722,59.3808,59.4583,165869.0
2015-07-22 09:35:00,76.71,76.73,76.58,76.64,79689.0,59.4971,59.5126,59.3963,59.4428,79689.0
2015-07-22 09:40:00,76.64,76.8,76.61,76.78,94811.0,59.4428,59.5669,59.4195,59.5514,94811.0
2015-07-22 09:45:00,76.79,76.86,76.77,76.86,58092.0,59.5592,59.6134,59.5436,59.6134,58092.0
2015-07-22 09:50:00,76.85,76.95,76.79,76.87,244139.0,59.6057,59.6832,59.5592,59.6212,244139.0
2015-07-22 09:55:00,76.87,77.09,76.86,77.01,119158.0,59.6212,59.7918,59.6134,59.7298,119158.0
2015-07-22 10:00:00,77.01,77.02,76.94,76.99,76324.0,59.7298,59.7375,59.6755,59.7143,76324.0
2015-07-22 10:05:00,76.99,77.01,76.9,77.0,66360.0,59.7143,59.7298,59.6445,59.722,66360.0
2015-07-22 10:10:00,77.0,77.04,76.93,77.0,63038.0,59.722,59.7531,59.6677,59.722,63038.0
2015-07-22 10:15:00,77.0,77.08,77.0,77.02,68685.0,59.722,59.7841,59.722,59.7375,68685.0
2015-07-22 10:20:00,77.01,77.06,76.98,77.05,69388.0,59.7298,59.7686,59.7065,59.7608,69388.0
2015-07-22 10:25:00,77.05,77.06,76.95,77.03,84572.0,59.7608,59.7686,59.6832,59.7453,84572.0
2015-07-22 10:30:00,77.02,77.05,76.98,77.04,97255.0,59.7375,59.7608,59.7065,59.7531,97255.0
2015-07-22 10:35:00,77.04,77.09,77.01,77.03,92502.0,59.7531,59.7918,59.7298,59.7453,92502.0
2015-07-22 10:40:00,77.02,77.07,77.0,77.03,57340.0,59.7375,59.7763,59.722,59.7453,57340.0
2015-07-22 10:45:00,77.02,77.06,76.97,77.06,35394.0,59.7375,59.7686,59.6988,59.7686,35394.0
2015-07-22 10:50:00,77.06,77.11,77.02,77.02,39925.0,59.7686,59.8073,59.7375,59.7375,39925.0
2015-07-22 10:55:00,77.03,77.09,77.02,77.06,42123.0,59.7453,59.7918,59.7375,59.7686,42123.0
2015-07-22 11:00:00,77.07,77.08,76.96,76.96,25226.0,59.7763,59.7841,59.691,59.691,25226.0
2015-07-22 11:05:00,76.96,76.97,76.93,76.95,63373.0,59.691,59.6988,59.6677,59.6832,63373.0
2015-07-22 11:10:00,76.95,77.05,76.93,77.05,43202.0,59.6832,59.7608,59.6677,59.7608,43202.0
2015-07-22 11:15:00,77.05,77.1,77.03,77.07,106873.0,59.7608,59.7996,59.7453,59.7763,106873.0
2015-07-22 11:20:00,77.07,77.11,76.92,76.93,43640.0,59.7763,59.8073,59.66,59.6677,43640.0
2015-07-22 11:25:00,76.92,76.93,76.83,76.87,37848.0,59.66,59.6677,59.5902,59.6212,37848.0
2015-07-22 11:30:00,76.87,76.87,76.75,76.75,37347.0,59.6212,59.6212,59.5281,59.5281,37347.0
2015-07-22 11:35:00,76.76,76.78,76.73,76.77,21506.0,59.5359,59.5514,59.5126,59.5436,21506.0
2015-07-22 11:40:00,76.77,76.81,76.75,76.77,19008.0,59.5436,59.5747,59.5281,59.5436,19008.0
2015-07-22 11:45:00,76.77,76.78,76.69,76.7,24923.0,59.5436,59.5514,59.4816,59.4893,24923.0
2015-07-22 11:50:00,76.69,76.72,76.67,76.67,46444.0,59.4816,59.5049,59.4661,59.4661,46444.0
2015-07-22 11:55:00,76.67,76.73,76.57,76.72,52761.0,59.4661,59.5126,59.3885,59.5049,52761.0
2015-07-22 12:00:00,76.73,76.76,76.72,76.75,27599.0,59.5126,59.5359,59.5049,59.5281,27599.0
2015-07-22 12:05:00,76.75,76.76,76.7,76.71,29459.0,59.5281,59.5359,59.4893,59.4971,29459.0
2015-07-22 12:10:00,76.71,76.76,76.7,76.71,17682.0,59.4971,59.5359,59.4893,59.4971,17682.0
2015-07-22 12:15:00,76.72,76.73,76.66,76.67,29672.0,59.5049,59.5126,59.4583,59.4661,29672.0
2015-07-22 12:20:00,76.66,76.7,76.6,76.69,30901.0,59.4583,59.4893,59.4118,59.4816,30901.0
2015-07-22 12:25:00,76.68,76.73,76.67,76.69,15986.0,59.4738,59.5126,59.4661,59.4816,15986.0
2015-07-22 12:30:00,76.69,76.7,76.65,76.67,17282.0,59.4816,59.4893,59.4506,59.4661,17282.0
2015-07-22 12:35:00,76.67,76.71,76.66,76.69,16765.0,59.4661,59.4971,59.4583,59.4816,16765.0
2015-07-22 12:40:00,76.68,76.71,76.66,76.69,17034.0,59.4738,59.4971,59.4583,59.4816,17034.0
2015-07-22 12:45:00,76.69,76.72,76.68,76.72,17801.0,59.4816,59.5049,59.4738,59.5049,17801.0
2015-07-22 12:50:00,76.71,76.72,76.69,76.7,12761.0,59.4971,59.5049,59.4816,59.4893,12761.0
2015-07-22 12:55:00,76.72,76.73,76.68,76.68,17620.0,59.5049,59.5126,59.4738,59.4738,17620.0
2015-07-22 13:00:00,76.69,76.71,76.68,76.69,17808.0,59.4816,59.4971,59.4738,59.4816,17808.0
2015-07-22 13:05:00,76.7,76.7,76.65,76.67,14831.0,59.4893,59.4893,59.4506,59.4661,14831.0
2015-07-22 13:10:00,76.68,76.69,76.64,76.65,18902.0,59.4738,59.4816,59.4428,59.4506,18902.0
2015-07-22 13:15:00,76.65,76.67,76.62,76.67,19176.0,59.4506,59.4661,59.4273,59.4661,19176.0
2015-07-22 13:20:00,76.66,76.73,76.65,76.72,18444.0,59.4583,59.5126,59.4506,59.5049,18444.0
2015-07-22 13:25:00,76.72,76.77,76.69,76.75,21923.0,59.5049,59.5436,59.4816,59.5281,21923.0
2015-07-22 13:30:00,76.75,76.76,76.68,76.69,38062.0,59.5281,59.5359,59.4738,59.4816,38062.0
2015-07-22 13:35:00,76.69,76.74,76.68,76.73,102321.0,59.4816,59.5204,59.4738,59.5126,102321.0
2015-07-22 13:40:00,76.73,76.73,76.7,76.7,73119.0,59.5126,59.5126,59.4893,59.4893,73119.0
2015-07-22 13:45:00,76.7,76.71,76.62,76.63,21957.0,59.4893,59.4971,59.4273,59.4351,21957.0
2015-07-22 13:50:00,76.62,76.64,76.61,76.61,18610.0,59.4273,59.4428,59.4195,59.4195,18610.0
2015-07-22 13:55:00,76.61,76.66,76.6,76.64,41102.0,59.4195,59.4583,59.4118,59.4428,41102.0
2015-07-22 14:00:00,76.63,76.66,76.62,76.66,46205.0,59.4351,59.4583,59.4273,59.4583,46205.0
2015-07-22 14:05:00,76.66,76.69,76.65,76.67,50345.0,59.4583,59.4816,59.4506,59.4661,50345.0
2015-07-22 14:10:00,76.68,76.73,76.66,76.72,59927.0,59.4738,59.5126,59.4583,59.5049,59927.0
2015-07-22 14:15:00,76.72,76.77,76.71,76.77,25367.0,59.5049,59.5436,59.4971,59.5436,25367.0
2015-07-22 14:20:00,76.77,76.86,76.76,76.86,32843.0,59.5436,59.6134,59.5359,59.6134,32843.0
2015-07-22 14:25:00,76.86,76.89,76.81,76.83,39384.0,59.6134,59.6367,59.5747,59.5902,39384.0
2015-07-22 14:30:00,76.83,76.83,76.77,76.82,31671.0,59.5902,59.5902,59.5436,59.5824,31671.0
2015-07-22 14:35:00,76.82,76.85,76.79,76.81,49562.0,59.5824,59.6057,59.5592,59.5747,49562.0
2015-07-22 14:40:00,76.81,76.82,76.75,76.78,27844.0,59.5747,59.5824,59.5281,59.5514,27844.0
2015-07-22 14:45:00,76.79,76.82,76.77,76.81,31427.0,59.5592,59.5824,59.5436,59.5747,31427.0
2015-07-22 14:50:00,76.82,76.84,76.78,76.79,24347.0,59.5824,59.5979,59.5514,59.5592,24347.0
2015-07-22 14:55:00,76.8,76.85,76.79,76.84,30183.0,59.5669,59.6057,59.5592,59.5979,30183.0
2015-07-22 15:00:00,76.84,76.84,76.77,76.78,31374.0,59.5979,59.5979,59.5436,59.5514,31374.0
2015-07-22 15:05:00,76.79,76.81,76.76,76.81,33047.0,59.5592,59.5747,59.5359,59.5747,33047.0
2015-07-22 15:10:00,76.81,76.81,76.73,76.73,66814.0,59.5747,59.5747,59.5126,59.5126,66814.0
2015-07-22 15:15:00,76.73,76.8,76.73,76.8,51791.0,59.5126,59.5669,59.5126,59.5669,51791.0
2015-07-22 15:20:00,76.8,76.83,76.78,76.78,61413.0,59.5669,59.5902,59.5514,59.5514,61413.0
2015-07-22 15:25:00,76.79,76.81,76.72,76.75,47885.0,59.5592,59.5747,59.5049,59.5281,47885.0
2015-07-22 15:30:00,76.75,76.76,76.7,76.7,36073.0,59.5281,59.5359,59.4893,59.4893,36073.0
2015-07-22 15:35:00,76.7,76.73,76.65,76.66,54860.0,59.4893,59.5126,59.4506,59.4583,54860.0
2015-07-22 15:40:00,76.65,76.68,76.63,76.66,57668.0,59.4506,59.4738,59.4351,59.4583,57668.0
2015-07-22 15:45:00,76.66,76.69,76.65,76.67,71330.0,59.4583,59.4816,59.4506,59.4661,71330.0
2015-07-22 15:50:00,76.67,76.7,76.65,76.69,68184.0,59.4661,59.4893,59.4506,59.4816,68184.0
2015-07-22 15:55:00,76.69,76.85,76.68,76.81,186336.0,59.4816,59.6057,59.4738,59.5747,186336.0
2015-07-23 09:30:00,76.74,76.8,76.53,76.56,79926.0,59.5204,59.5669,59.3575,59.3808,79926.0
2015-07-23 09:35:00,76.56,76.62,76.49,76.58,31479.0,59.3808,59.4273,59.3265,59.3963,31479.0
2015-07-23 09:40:00,76.58,76.58,76.45,76.49,26179.0,59.3963,59.3963,59.2954,59.3265,26179.0
2015-07-23 09:45:00,76.5,76.63,76.49,76.6,17722.0,59.3342,59.4351,59.3265,59.4118,17722.0
2015-07-23 09:50:00,76.59,76.63,76.52,76.62,21052.0,59.404,59.4351,59.3497,59.4273,21052.0
2015-07-23 09:55:00,76.62,76.66,76.59,76.63,12678.0,59.4273,59.4583,59.404,59.4351,12678.0
2015-07-23 10:00:00,76.62,76.64,76.55,76.61,7718.0,59.4273,59.4428,59.373,59.4195,7718.0
2015-07-23 10:05:00,76.59,76.65,76.55,76.65,21520.0,59.404,59.4506,59.373,59.4506,21520.0
2015-07-23 10:10:00,76.65,76.72,76.64,76.71,15885.0,59.4506,59.5049,59.4428,59.4971,15885.0
2015-07-23 10:15:00,76.71,76.79,76.7,76.77,20959.0,59.4971,59.5592,59.4893,59.5436,20959.0
2015-07-23 10:20:00,76.77,76.81,76.75,76.77,9921.0,59.5436,59.5747,59.5281,59.5436,9921.0
2015-07-23 10:25:00,76.78,76.87,76.75,76.87,104585.0,59.5514,59.6212,59.5281,59.6212,104585.0
2015-07-23 10:30:00,76.87,76.87,76.79,76.82,21640.0,59.6212,59.6212,59.5592,59.5824,21640.0
2015-07-23 10:35:00,76.83,76.87,76.8,76.83,17171.0,59.5902,59.6212,59.5669,59.5902,17171.0
2015-07-23 10:40:00,76.83,76.9,76.83,76.89,34783.0,59.5902,59.6445,59.5902,59.6367,34783.0
2015-07-23 10:45:00,76.89,76.91,76.86,76.88,24343.0,59.6367,59.6522,59.6134,59.629,24343.0
2015-07-23 10:50:00,76.89,76.97,76.89,76.94,31452.0,59.6367,59.6988,59.6367,59.6755,31452.0
2015-07-23 10:55:00,76.95,77.03,76.92,77.02,30258.0,59.6832,59.7453,59.66,59.7375,30258.0
2015-07-23 11:00:00,77.02,77.05,77.0,77.05,20300.0,59.7375,59.7608,59.722,59.7608,20300.0
2015-07-23 11:05:00,77.03,77.04,76.9,76.92,26691.0,59.7453,59.7531,59.6445,59.66,26691.0
2015-07-23 11:10:00,76.93,76.96,76.86,76.95,53995.0,59.6677,59.691,59.6134,59.6832,53995.0
2015-07-23 11:15:00,76.95,76.95,76.86,76.9,93818.0,59.6832,59.6832,59.6134,59.6445,93818.0
2015-07-23 11:20:00,76.9,77.02,76.89,77.01,72016.0,59.6445,59.7375,59.6367,59.7298,72016.0
2015-07-23 11:25:00,76.99,77.0,76.83,76.91,62801.0,59.7143,59.722,59.5902,59.6522,62801.0
2015-07-23 11:30:00,76.92,76.98,76.89,76.95,101674.0,59.66,59.7065,59.6367,59.6832,101674.0
2015-07-23 11:35:00,76.95,76.97,76.93,76.95,77378.0,59.6832,59.6988,59.6677,59.6832,77378.0
2015-07-23 11:40:00,76.96,77.01,76.94,77.01,32808.0,59.691,59.7298,59.6755,59.7298,32808.0
2015-07-23 11:45:00,77.01,77.04,76.98,76.99,20471.0,59.7298,59.7531,59.7065,59.7143,20471.0
2015-07-23 11:50:00,76.99,77.0,76.95,76.96,27183.0,59.7143,59.722,59.6832,59.691,27183.0
2015-07-23 11:55:00,76.96,77.03,76.96,77.02,41530.0,59.691,59.7453,59.691,59.7375,41530.0
2015-07-23 12:00:00,77.02,77.08,76.98,77.01,30919.0,59.7375,59.7841,59.7065,59.7298,30919.0
2015-07-23 12:05:00,77.0,77.02,76.95,77.01,23852.0,59.722,59.7375,59.6832,59.7298,23852.0
2015-07-23 12:10:00,77.0,77.01,76.93,76.98,21014.0,59.722,59.7298,59.6677,59.7065,21014.0
2015-07-23 12:15:00,76.97,77.0,76.95,76.96,102100.0,59.6988,59.722,59.6832,59.691,102100.0
2015-07-23 12:20:00,76.95,77.06,76.93,77.03,53054.0,59.6832,59.7686,59.6677,59.7453,53054.0
2015-07-23 12:25:00,77.03,77.07,77.01,77.03,16992.0,59.7453,59.7763,59.7298,59.7453,16992.0
2015-07-23 12:30:00,77.0,77.01,76.98,76.99,22893.0,59.722,59.7298,59.7065,59.7143,22893.0
2015-07-23 12:35:00,77.0,77.01,76.97,77.0,19155.0,59.722,59.7298,59.6988,59.722,19155.0
2015-07-23 12:40:00,77.0,77.03,76.98,77.0,21123.0,59.722,59.7453,59.7065,59.722,21123.0
2015-07-23 12:45:00,76.99,77.0,76.96,76.98,48432.0,59.7143,59.722,59.691,59.7065,48432.0
2015-07-23 12:50:00,76.99,76.99,76.95,76.98,80411.0,59.7143,59.7143,59.6832,59.7065,80411.0
2015-07-23 12:55:00,76.98,76.99,76.95,76.95,17652.0,59.7065,59.7143,59.6832,59.6832,17652.0
2015-07-23 13:00:00,76.96,76.99,76.95,76.98,25973.0,59.691,59.7143,59.6832,59.7065,25973.0
2015-07-23 13:05:00,76.99,77.0,76.97,77.0,13343.0,59.7143,59.722,59.6988,59.722,13343.0
2015-07-23 13:10:00,76.99,76.99,76.95,76.97,41889.0,59.7143,59.7143,59.6832,59.6988,41889.0
2015-07-23 13:15:00,76.97,77.02,76.95,77.01,36551.0,59.6988,59.7375,59.6832,59.7298,36551.0
2015-07-23 13:20:00,77.0,77.01,76.96,77.0,20077.0,59.722,59.7298,59.691,59.722,20077.0
2015-07-23 13:25:00,77.0,77.06,76.98,77.04,39091.0,59.722,59.7686,59.7065,59.7531,39091.0
2015-07-23 13:30:00,77.04,77.05,76.98,76.98,40064.0,59.7531,59.7608,59.7065,59.7065,40064.0
2015-07-23 13:35:00,76.98,76.99,76.93,76.96,92080.0,59.7065,59.7143,59.6677,59.691,92080.0
2015-07-23 13:40:00,76.97,77.01,76.96,76.98,21665.0,59.6988,59.7298,59.691,59.7065,21665.0
2015-07-23 13:45:00,76.98,77.06,76.97,77.06,132558.0,59.7065,59.7686,59.6988,59.7686,132558.0
2015-07-23 13:50:00,77.06,77.18,77.05,77.14,62721.0,59.7686,59.8616,59.7608,59.8306,62721.0
2015-07-23 13:55:00,77.13,77.14,77.04,77.05,67793.0,59.8229,59.8306,59.7531,59.7608,67793.0
2015-07-23 14:00:00,77.06,77.08,77.0,77.01,58238.0,59.7686,59.7841,59.722,59.7298,58238.0
2015-07-23 14:05:00,77.01,77.02,76.98,77.0,26848.0,59.7298,59.7375,59.7065,59.722,26848.0
2015-07-23 14:10:00,77.0,77.02,76.97,77.01,23101.0,59.722,59.7375,59.6988,59.7298,23101.0
2015-07-23 14:15:00,77.01,77.08,77.0,77.05,28815.0,59.7298,59.7841,59.722,59.7608,28815.0
2015-07-23 14:20:00,77.05,77.08,77.0,77.08,22563.0,59.7608,59.7841,59.722,59.7841,22563.0
2015-07-23 14:25:00,77.07,77.07,77.02,77.07,16137.0,59.7763,59.7763,59.7375,59.7763,16137.0
2015-07-23 14:30:00,77.07,77.08,77.03,77.05,39020.0,59.7763,59.7841,59.7453,59.7608,39020.0
2015-07-23 14:35:00,77.06,77.07,77.03,77.06,33527.0,59.7686,59.7763,59.7453,59.7686,33527.0
2015-07-23 14:40:00,77.06,77.07,77.0,77.01,34366.0,59.7686,59.7763,59.722,59.7298,34366.0
2015-07-23 14:45:00,77.02,77.02,76.99,77.01,22912.0,59.7375,59.7375,59.7143,59.7298,22912.0
2015-07-23 14:50:00,77.0,77.01,76.9,76.9,67430.0,59.722,59.7298,59.6445,59.6445,67430.0
2015-07-23 14:55:00,76.9,76.91,76.85,76.88,29585.0,59.6445,59.6522,59.6057,59.629,29585.0
2015-07-23 15:00:00,76.87,76.87,76.77,76.78,38766.0,59.6212,59.6212,59.5436,59.5514,38766.0
2015-07-23 15:05:00,76.78,76.79,76.67,76.69,56735.0,59.5514,59.5592,59.4661,59.4816,56735.0
2015-07-23 15:10:00,76.69,76.73,76.65,76.71,56182.0,59.4816,59.5126,59.4506,59.4971,56182.0
2015-07-23 15:15:00,76.71,76.81,76.69,76.78,34081.0,59.4971,59.5747,59.4816,59.5514,34081.0
2015-07-23 15:20:00,76.78,76.78,76.73,76.74,26177.0,59.5514,59.5514,59.5126,59.5204,26177.0
2015-07-23 15:25:00,76.73,76.76,76.7,76.74,21705.0,59.5126,59.5359,59.4893,59.5204,21705.0
2015-07-23 15:30:00,76.75,76.75,76.7,76.7,35315.0,59.5281,59.5281,59.4893,59.4893,35315.0
2015-07-23 15:35:00,76.7,76.78,76.7,76.78,28368.0,59.4893,59.5514,59.4893,59.5514,28368.0
2015-07-23 15:40:00,76.78,76.84,76.76,76.77,36708.0,59.5514,59.5979,59.5359,59.5436,36708.0
2015-07-23 15:45:00,76.76,76.76,76.67,76.73,63024.0,59.5359,59.5359,59.4661,59.5126,63024.0
2015-07-23 15:50:00,76.73,76.75,76.66,76.67,45263.0,59.5126,59.5281,59.4583,59.4661,45263.0
2015-07-23 15:55:00,76.67,76.82,76.67,76.79,140929.0,59.4661,59.5824,59.4661,59.5592,140929.0
2015-07-24 09:30:00,76.36,76.56,76.15,76.42,116550.0,59.2256,59.3808,59.0628,59.2722,116550.0
2015-07-24 09:35:00,76.45,76.52,76.38,76.43,81391.0,59.2954,59.3497,59.2412,59.2799,81391.0
2015-07-24 09:40:00,76.43,76.62,76.4,76.5,58495.0,59.2799,59.4273,59.2567,59.3342,58495.0
2015-07-24 09:45:00,76.5,76.52,76.41,76.42,25244.0,59.3342,59.3497,59.2644,59.2722,25244.0
2015-07-24 09:50:00,76.41,76.5,76.41,76.5,22117.0,59.2644,59.3342,59.2644,59.3342,22117.0
2015-07-24 09:55:00,76.5,76.55,76.42,76.44,29221.0,59.3342,59.373,59.2722,59.2877,29221.0
2015-07-24 10:00:00,76.44,76.44,76.29,76.38,60806.0,59.2877,59.2877,59.1713,59.2412,60806.0
2015-07-24 10:05:00,76.39,76.6,76.39,76.59,78003.0,59.2489,59.4118,59.2489,59.404,78003.0
2015-07-24 10:10:00,76.59,76.6,76.53,76.54,30056.0,59.404,59.4118,59.3575,59.3652,30056.0
2015-07-24 10:15:00,76.54,76.55,76.45,76.5,16733.0,59.3652,59.373,59.2954,59.3342,16733.0
2015-07-24 10:20:00,76.48,76.55,76.48,76.54,30758.0,59.3187,59.373,59.3187,59.3652,30758.0
2015-07-24 10:25:00,76.54,76.55,76.48,76.55,27468.0,59.3652,59.373,59.3187,59.373,27468.0
2015-07-24 10:30:00,76.55,76.56,76.47,76.48,32074.0,59.373,59.3808,59.311,59.3187,32074.0
2015-07-24 10:35:00,76.48,76.5,76.43,76.47,30059.0,59.3187,59.3342,59.2799,59.311,30059.0
2015-07-24 10:40:00,76.47,76.47,76.33,76.41,36953.0,59.311,59.311,59.2024,59.2644,36953.0
2015-07-24 10:45:00,76.4,76.44,76.37,76.4,243049.0,59.2567,59.2877,59.2334,59.2567,243049.0
2015-07-24 10:50:00,76.4,76.43,76.31,76.31,27705.0,59.2567,59.2799,59.1869,59.1869,27705.0
2015-07-24 10:55:00,76.31,76.36,76.26,76.27,25679.0,59.1869,59.2256,59.1481,59.1558,25679.0
2015-07-24 11:00:00,76.26,76.31,76.26,76.29,50855.0,59.1481,59.1869,59.1481,59.1713,50855.0
2015-07-24 11:05:00,76.28,76.31,76.26,76.27,52552.0,59.1636,59.1869,59.1481,59.1558,52552.0
2015-07-24 11:10:00,76.27,76.28,76.21,76.21,43445.0,59.1558,59.1636,59.1093,59.1093,43445.0
2015-07-24 11:15:00,76.21,76.26,76.2,76.25,27165.0,59.1093,59.1481,59.1015,59.1403,27165.0
2015-07-24 11:20:00,76.25,76.3,76.25,76.28,20538.0,59.1403,59.1791,59.1403,59.1636,20538.0
2015-07-24 11:25:00,76.28,76.34,76.27,76.32,30639.0,59.1636,59.2101,59.1558,59.1946,30639.0
2015-07-24 11:30:00,76.33,76.37,76.31,76.31,24624.0,59.2024,59.2334,59.1869,59.1869,24624.0
2015-07-24 11:35:00,76.31,76.33,76.29,76.31,27052.0,59.1869,59.2024,59.1713,59.1869,27052.0
2015-07-24 11:40:00,76.32,76.34,76.3,76.32,22970.0,59.1946,59.2101,59.1791,59.1946,22970.0
2015-07-24 11:45:00,76.33,76.33,76.26,76.3,29130.0,59.2024,59.2024,59.1481,59.1791,29130.0
2015-07-24 11:50:00,76.31,76.38,76.31,76.37,39159.0,59.1869,59.2412,59.1869,59.2334,39159.0
2015-07-24 11:55:00,76.37,76.42,76.34,76.41,28363.0,59.2334,59.2722,59.2101,59.2644,28363.0
2015-07-24 12:00:00,76.41,76.44,76.34,76.35,18353.0,59.2644,59.2877,59.2101,59.2179,18353.0
2015-07-24 12:05:00,76.35,76.41,76.35,76.39,21980.0,59.2179,59.2644,59.2179,59.2489,21980.0
2015-07-24 12:10:00,76.4,76.47,76.38,76.47,14387.0,59.2567,59.311,59.2412,59.311,14387.0
2015-07-24 12:15:00,76.45,76.55,76.42,76.55,33355.0,59.2954,59.373,59.2722,59.373,33355.0
2015-07-24 12:20:00,76.55,76.57,76.52,76.54,32027.0,59.373,59.3885,59.3497,59.3652,32027.0
2015-07-24 12:25:00,76.54,76.59,76.54,76.59,32619.0,59.3652,59.404,59.3652,59.404,32619.0
2015-07-24 12:30:00,76.59,76.61,76.53,76.55,29154.0,59.404,59.4195,59.3575,59.373,29154.0
2015-07-24 12:35:00,76.55,76.57,76.48,76.5,18633.0,59.373,59.3885,59.3187,59.3342,18633.0
2015-07-24 12:40:00,76.51,76.51,76.45,76.46,16257.0,59.342,59.342,59.2954,59.3032,16257.0
2015-07-24 12:45:00,76.47,76.5,76.42,76.49,29601.0,59.311,59.3342,59.2722,59.3265,29601.0
2015-07-24 12:50:00,76.49,76.53,76.46,76.5,36166.0,59.3265,59.3575,59.3032,59.3342,36166.0
2015-07-24 12:55:00,76.5,76.51,76.46,76.47,26863.0,59.3342,59.342,59.3032,59.311,26863.0
2015-07-24 13:00:00,76.47,76.52,76.46,76.52,23742.0,59.311,59.3497,59.3032,59.3497,23742.0
2015-07-24 13:05:00,76.52,76.53,76.49,76.5,25318.0,59.3497,59.3575,59.3265,59.3342,25318.0
2015-07-24 13:10:00,76.5,76.52,76.48,76.5,40554.0,59.3342,59.3497,59.3187,59.3342,40554.0
2015-07-24 13:15:00,76.5,76.56,76.48,76.54,28437.0,59.3342,59.3808,59.3187,59.3652,28437.0
2015-07-24 13:20:00,76.53,76.54,76.48,76.51,44762.0,59.3575,59.3652,59.3187,59.342,44762.0
2015-07-24 13:25:00,76.51,76.52,76.45,76.5,71492.0,59.342,59.3497,59.2954,59.3342,71492.0
2015-07-24 13:30:00,76.49,76.5,76.44,76.44,54336.0,59.3265,59.3342,59.2877,59.2877,54336.0
2015-07-24 13:35:00,76.44,76.45,76.3,76.36,63318.0,59.2877,59.2954,59.1791,59.2256,63318.0
2015-07-24 13:40:00,76.35,76.37,76.21,76.21,23962.0,59.2179,59.2334,59.1093,59.1093,23962.0
2015-07-24 13:45:00,76.21,76.31,76.16,76.28,38657.0,59.1093,59.1869,59.0705,59.1636,38657.0
2015-07-24 13:50:00,76.28,76.37,76.26,76.35,37080.0,59.1636,59.2334,59.1481,59.2179,37080.0
2015-07-24 13:55:00,76.34,76.38,76.3,76.33,23272.0,59.2101,59.2412,59.1791,59.2024,23272.0
2015-07-24 14:00:00,76.35,76.36,76.24,76.27,17258.0,59.2179,59.2256,59.1326,59.1558,17258.0
2015-07-24 14:05:00,76.26,76.29,76.24,76.25,27124.0,59.1481,59.1713,59.1326,59.1403,27124.0
2015-07-24 14:10:00,76.26,76.3,76.25,76.25,29803.0,59.1481,59.1791,59.1403,59.1403,29803.0
2015-07-24 14:15:00,76.25,76.28,76.24,76.24,48763.0,59.1403,59.1636,59.1326,59.1326,48763.0
2015-07-24 14:20:00,76.25,76.25,76.14,76.19,80416.0,59.1403,59.1403,59.055,59.0938,80416.0
2015-07-24 14:25:00,76.2,76.27,76.19,76.24,26768.0,59.1015,59.1558,59.0938,59.1326,26768.0
2015-07-24 14:30:00,76.23,76.28,76.2,76.2,35285.0,59.1248,59.1636,59.1015,59.1015,35285.0
2015-07-24 14:35:00,76.19,76.2,76.11,76.13,31183.0,59.0938,59.1015,59.0317,59.0472,31183.0
2015-07-24 14:40:00,76.13,76.15,76.11,76.12,20341.0,59.0472,59.0628,59.0317,59.0395,20341.0
2015-07-24 14:45:00,76.11,76.13,76.09,76.1,22707.0,59.0317,59.0472,59.0162,59.024,22707.0
2015-07-24 14:50:00,76.1,76.11,76.02,76.06,33970.0,59.024,59.0317,58.9619,58.993,33970.0
2015-07-24 14:55:00,76.07,76.13,76.06,76.09,28232.0,59.0007,59.0472,58.993,59.0162,28232.0
2015-07-24 15:00:00,76.08,76.13,76.03,76.13,31720.0,59.0085,59.0472,58.9697,59.0472,31720.0
2015-07-24 15:05:00,76.14,76.19,76.11,76.18,28518.0,59.055,59.0938,59.0317,59.086,28518.0
2015-07-24 15:10:00,76.18,76.21,76.15,76.15,30127.0,59.086,59.1093,59.0628,59.0628,30127.0
2015-07-24 15:15:00,76.15,76.19,76.12,76.19,32142.0,59.0628,59.0938,59.0395,59.0938,32142.0
2015-07-24 15:20:00,76.18,76.2,76.11,76.12,27682.0,59.086,59.1015,59.0317,59.0395,27682.0
2015-07-24 15:25:00,76.12,76.18,75.97,75.98,60997.0,59.0395,59.086,58.9232,58.9309,60997.0
2015-07-24 15:30:00,75.99,76.03,75.92,75.95,51147.0,58.9387,58.9697,58.8844,58.9076,51147.0
2015-07-24 15:35:00,75.96,75.99,75.94,75.94,37544.0,58.9154,58.9387,58.8999,58.8999,37544.0
2015-07-24 15:40:00,75.93,75.97,75.89,75.96,57111.0,58.8921,58.9232,58.8611,58.9154,57111.0
2015-07-24 15:45:00,75.95,76.08,75.94,76.05,64048.0,58.9076,59.0085,58.8999,58.9852,64048.0
2015-07-24 15:50:00,76.04,76.12,76.0,76.09,62568.0,58.9774,59.0395,58.9464,59.0162,62568.0
2015-07-24 15:55:00,76.09,76.1,75.99,76.03,186181.0,59.0162,59.024,58.9387,58.9697,186181.0
2015-07-27 09:30:00,75.72,75.96,75.72,75.79,119773.0,58.7292,58.9154,58.7292,58.7835,119773.0
2015-07-27 09:35:00,75.8,75.81,75.33,75.42,54654.0,58.7913,58.7991,58.4268,58.4966,54654.0
2015-07-27 09:40:00,75.4,75.53,75.34,75.48,48364.0,58.4811,58.5819,58.4345,58.5431,48364.0
2015-07-27 09:45:00,75.46,75.59,75.38,75.56,118054.0,58.5276,58.6284,58.4655,58.6052,118054.0
2015-07-27 09:50:00,75.56,75.65,75.54,75.6,29555.0,58.6052,58.675,58.5896,58.6362,29555.0
2015-07-27 09:55:00,75.61,75.62,75.52,75.53,27600.0,58.6439,58.6517,58.5741,58.5819,27600.0
2015-07-27 10:00:00,75.52,75.53,75.4,75.4,33918.0,58.5741,58.5819,58.4811,58.4811,33918.0
2015-07-27 10:05:00,75.41,75.56,75.39,75.44,28412.0,58.4888,58.6052,58.4733,58.5121,28412.0
2015-07-27 10:10:00,75.47,75.54,75.46,75.5,15434.0,58.5353,58.5896,58.5276,58.5586,15434.0
2015-07-27 10:15:00,75.48,75.56,75.44,75.51,16802.0,58.5431,58.6052,58.5121,58.5664,16802.0
2015-07-27 10:20:00,75.52,75.52,75.39,75.41,23660.0,58.5741,58.5741,58.4733,58.4888,23660.0
2015-07-27 10:25:00,75.4,75.53,75.37,75.51,21137.0,58.4811,58.5819,58.4578,58.5664,21137.0
2015-07-27 10:30:00,75.51,75.6,75.49,75.52,28634.0,58.5664,58.6362,58.5509,58.5741,28634.0
2015-07-27 10:35:00,75.53,75.59,75.48,75.57,55587.0,58.5819,58.6284,58.5431,58.6129,55587.0
2015-07-27 10:40:00,75.57,75.59,75.51,75.55,20368.0,58.6129,58.6284,58.5664,58.5974,20368.0
2015-07-27 10:45:00,75.55,75.57,75.48,75.52,22214.0,58.5974,58.6129,58.5431,58.5741,22214.0
2015-07-27 10:50:00,75.51,75.58,75.49,75.55,21036.0,58.5664,58.6207,58.5509,58.5974,21036.0
2015-07-27 10:55:00,75.56,75.71,75.51,75.71,41951.0,58.6052,58.7215,58.5664,58.7215,41951.0
2015-07-27 11:00:00,75.72,75.73,75.65,75.7,39230.0,58.7292,58.737,58.675,58.7137,39230.0
2015-07-27 11:05:00,75.72,75.82,75.71,75.78,47764.0,58.7292,58.8068,58.7215,58.7758,47764.0
2015-07-27 11:10:00,75.78,75.79,75.65,75.65,33528.0,58.7758,58.7835,58.675,58.675,33528.0
2015-07-27 11:15:00,75.65,75.75,75.63,75.69,39268.0,58.675,58.7525,58.6594,58.706,39268.0
2015-07-27 11:20:00,75.7,75.71,75.6,75.71,26745.0,58.7137,58.7215,58.6362,58.7215,26745.0
2015-07-27 11:25:00,75.71,75.78,75.65,75.66,58135.0,58.7215,58.7758,58.675,58.6827,58135.0
2015-07-27 11:30:00,75.65,75.69,75.49,75.49,20953.0,58.675,58.706,58.5509,58.5509,20953.0
2015-07-27 11:35:00,75.5,75.54,75.45,75.51,20509.0,58.5586,58.5896,58.5198,58.5664,20509.0
2015-07-27 11:40:00,75.51,75.52,75.41,75.42,46997.0,58.5664,58.5741,58.4888,58.4966,46997.0
2015-07-27 11:45:00,75.43,75.48,75.41,75.45,43856.0,58.5043,58.5431,58.4888,58.5198,43856.0
2015-07-27 11:50:00,75.45,75.47,75.4,75.47,24600.0,58.5198,58.5353,58.4811,58.5353,24600.0
2015-07-27 11:55:00,75.47,75.54,75.43,75.5,27126.0,58.5353,58.5896,58.5043,58.5586,27126.0
2015-07-27 12:00:00,75.5,75.52,75.45,75.49,25277.0,58.5586,58.5741,58.5198,58.5509,25277.0
2015-07-27 12:05:00,75.48,75.52,75.43,75.46,19457.0,58.5431,58.5741,58.5043,58.5276,19457.0
2015-07-27 12:10:00,75.46,75.47,75.4,75.41,11827.0,58.5276,58.5353,58.4811,58.4888,11827.0
2015-07-27 12:15:00,75.42,75.43,75.39,75.43,14326.0,58.4966,58.5043,58.4733,58.5043,14326.0
2015-07-27 12:20:00,75.44,75.54,75.43,75.54,60170.0,58.5121,58.5896,58.5043,58.5896,60170.0
2015-07-27 12:25:00,75.54,75.62,75.53,75.55,91000.0,58.5896,58.6517,58.5819,58.5974,91000.0
2015-07-27 12:30:00,75.55,75.61,75.55,75.57,21627.0,58.5974,58.6439,58.5974,58.6129,21627.0
2015-07-27 12:35:00,75.57,75.6,75.56,75.6,30363.0,58.6129,58.6362,58.6052,58.6362,30363.0
2015-07-27 12:40:00,75.61,75.66,75.6,75.66,31143.0,58.6439,58.6827,58.6362,58.6827,31143.0
2015-07-27 12:45:00,75.66,75.7,75.65,75.68,32849.0,58.6827,58.7137,58.675,58.6982,32849.0
2015-07-27 12:50:00,75.68,75.7,75.63,75.69,26333.0,58.6982,58.7137,58.6594,58.706,26333.0
2015-07-27 12:55:00,75.69,75.71,75.65,75.7,18475.0,58.706,58.7215,58.675,58.7137,18475.0
2015-07-27 13:00:00,75.71,75.71,75.65,75.68,17989.0,58.7215,58.7215,58.675,58.6982,17989.0
2015-07-27 13:05:00,75.67,75.7,75.66,75.68,21105.0,58.6905,58.7137,58.6827,58.6982,21105.0
2015-07-27 13:10:00,75.7,75.7,75.67,75.7,21604.0,58.7137,58.7137,58.6905,58.7137,21604.0
2015-07-27 13:15:00,75.71,75.73,75.68,75.68,20947.0,58.7215,58.737,58.6982,58.6982,20947.0
2015-07-27 13:20:00,75.69,75.7,75.61,75.62,13702.0,58.706,58.7137,58.6439,58.6517,13702.0
2015-07-27 13:25:00,75.62,75.66,75.61,75.66,17511.0,58.6517,58.6827,58.6439,58.6827,17511.0
2015-07-27 13:30:00,75.66,75.67,75.57,75.59,24008.0,58.6827,58.6905,58.6129,58.6284,24008.0
2015-07-27 13:35:00,75.58,75.59,75.48,75.5,21723.0,58.6207,58.6284,58.5431,58.5586,21723.0
2015-07-27 13:40:00,75.5,75.5,75.45,75.47,20152.0,58.5586,58.5586,58.5198,58.5353,20152.0
2015-07-27 13:45:00,75.46,75.51,75.46,75.48,26736.0,58.5276,58.5664,58.5276,58.5431,26736.0
2015-07-27 13:50:00,75.48,75.54,75.46,75.49,22323.0,58.5431,58.5896,58.5276,58.5509,22323.0
2015-07-27 13:55:00,75.49,75.51,75.45,75.46,19763.0,58.5509,58.5664,58.5198,58.5276,19763.0
2015-07-27 14:00:00,75.46,75.47,75.43,75.45,39199.0,58.5276,58.5353,58.5043,58.5198,39199.0
2015-07-27 14:05:00,75.46,75.5,75.45,75.45,31651.0,58.5276,58.5586,58.5198,58.5198,31651.0
2015-07-27 14:10:00,75.46,75.54,75.45,75.53,23435.0,58.5276,58.5896,58.5198,58.5819,23435.0
2015-07-27 14:15:00,75.53,75.63,75.52,75.62,28822.0,58.5819,58.6594,58.5741,58.6517,28822.0
2015-07-27 14:20:00,75.63,75.64,75.57,75.59,38447.0,58.6594,58.6672,58.6129,58.6284,38447.0
2015-07-27 14:25:00,75.6,75.7,75.6,75.7,75508.0,58.6362,58.7137,58.6362,58.7137,75508.0
2015-07-27 14:30:00,75.7,75.73,75.69,75.73,83044.0,58.7137,58.737,58.706,58.737,83044.0
2015-07-27 14:35:00,75.73,75.84,75.73,75.83,41162.0,58.737,58.8223,58.737,58.8146,41162.0
2015-07-27 14:40:00,75.83,75.83,75.68,75.69,21225.0,58.8146,58.8146,58.6982,58.706,21225.0
2015-07-27 14:45:00,75.69,75.75,75.68,75.7,33553.0,58.706,58.7525,58.6982,58.7137,33553.0
2015-07-27 14:50:00,75.7,75.71,75.64,75.66,34127.0,58.7137,58.7215,58.6672,58.6827,34127.0
2015-07-27 14:55:00,75.66,75.68,75.63,75.67,41961.0,58.6827,58.6982,58.6594,58.6905,41961.0
2015-07-27 15:00:00,75.67,75.67,75.59,75.59,38866.0,58.6905,58.6905,58.6284,58.6284,38866.0
2015-07-27 15:05:00,75.59,75.69,75.59,75.64,66161.0,58.6284,58.706,58.6284,58.6672,66161.0
2015-07-27 15:10:00,75.65,75.71,75.64,75.71,41775.0,58.675,58.7215,58.6672,58.7215,41775.0
2015-07-27 15:15:00,75.7,75.72,75.61,75.62,55575.0,58.7137,58.7292,58.6439,58.6517,55575.0
2015-07-27 15:20:00,75.62,75.66,75.61,75.63,55435.0,58.6517,58.6827,58.6439,58.6594,55435.0
2015-07-27 15:25:00,75.63,75.64,75.52,75.53,85756.0,58.6594,58.6672,58.5741,58.5819,85756.0
2015-07-27 15:30:00,75.52,75.54,75.46,75.53,68456.0,58.5741,58.5896,58.5276,58.5819,68456.0
2015-07-27 15:35:00,75.53,75.54,75.48,75.52,65610.0,58.5819,58.5896,58.5431,58.5741,65610.0
2015-07-27 15:40:00,75.52,75.53,75.41,75.45,115964.0,58.5741,58.5819,58.4888,58.5198,115964.0
2015-07-27 15:45:00,75.45,75.58,75.44,75.56,127085.0,58.5198,58.6207,58.5121,58.6052,127085.0
2015-07-27 15:50:00,75.55,75.56,75.49,75.5,121328.0,58.5974,58.6052,58.5509,58.5586,121328.0
2015-07-27 15:55:00,75.5,75.67,75.48,75.65,255279.0,58.5586,58.6905,58.5431,58.675,255279.0
2015-07-28 09:30:00,76.29,76.44,76.05,76.33,122960.0,59.1713,59.2877,58.9852,59.2024,122960.0
2015-07-28 09:35:00,76.36,76.36,75.9,75.98,55810.0,59.2256,59.2256,58.8689,58.9309,55810.0
2015-07-28 09:40:00,75.96,75.98,75.78,75.85,52699.0,58.9154,58.9309,58.7758,58.8301,52699.0
2015-07-28 09:45:00,75.87,76.01,75.85,75.97,37129.0,58.8456,58.9542,58.8301,58.9232,37129.0
2015-07-28 09:50:00,75.97,76.1,75.91,76.1,47581.0,58.9232,59.024,58.8766,59.024,47581.0
2015-07-28 09:55:00,76.1,76.2,76.07,76.2,20279.0,59.024,59.1015,59.0007,59.1015,20279.0
2015-07-28 10:00:00,76.21,76.21,76.09,76.14,31480.0,59.1093,59.1093,59.0162,59.055,31480.0
2015-07-28 10:05:00,76.13,76.13,76.0,76.05,28932.0,59.0472,59.0472,58.9464,58.9852,28932.0
2015-07-28 10:10:00,76.06,76.28,76.02,76.28,43591.0,58.993,59.1636,58.9619,59.1636,43591.0
2015-07-28 10:15:00,76.28,76.29,76.18,76.2,54364.0,59.1636,59.1713,59.086,59.1015,54364.0
2015-07-28 10:20:00,76.2,76.28,76.16,76.25,43148.0,59.1015,59.1636,59.0705,59.1403,43148.0
2015-07-28 10:25:00,76.24,76.27,76.18,76.25,45446.0,59.1326,59.1558,59.086,59.1403,45446.0
2015-07-28 10:30:00,76.24,76.27,76.17,76.21,50162.0,59.1326,59.1558,59.0783,59.1093,50162.0
2015-07-28 10:35:00,76.22,76.28,76.18,76.19,24237.0,59.1171,59.1636,59.086,59.0938,24237.0
2015-07-28 10:40:00,76.21,76.28,76.16,76.2,42728.0,59.1093,59.1636,59.0705,59.1015,42728.0
2015-07-28 10:45:00,76.2,76.3,76.16,76.26,30214.0,59.1015,59.1791,59.0705,59.1481,30214.0
2015-07-28 10:50:00,76.26,76.44,76.25,76.41,37818.0,59.1481,59.2877,59.1403,59.2644,37818.0
2015-07-28 10:55:00,76.4,76.55,76.39,76.45,36108.0,59.2567,59.373,59.2489,59.2954,36108.0
2015-07-28 11:00:00,76.44,76.51,76.37,76.5,166121.0,59.2877,59.342,59.2334,59.3342,166121.0
2015-07-28 11:05:00,76.5,76.58,76.49,76.54,40976.0,59.3342,59.3963,59.3265,59.3652,40976.0
2015-07-28 11:10:00,76.54,76.64,76.54,76.61,35822.0,59.3652,59.4428,59.3652,59.4195,35822.0
2015-07-28 11:15:00,76.61,76.61,76.52,76.55,25172.0,59.4195,59.4195,59.3497,59.373,25172.0
2015-07-28 11:20:00,76.56,76.6,76.54,76.6,45019.0,59.3808,59.4118,59.3652,59.4118,45019.0
2015-07-28 11:25:00,76.6,76.69,76.59,76.69,32766.0,59.4118,59.4816,59.404,59.4816,32766.0
2015-07-28 11:30:00,76.7,76.75,76.7,76.74,51552.0,59.4893,59.5281,59.4893,59.5204,51552.0
2015-07-28 11:35:00,76.74,76.75,76.68,76.69,14360.0,59.5204,59.5281,59.4738,59.4816,14360.0
2015-07-28 11:40:00,76.7,76.72,76.68,76.71,25202.0,59.4893,59.5049,59.4738,59.4971,25202.0
2015-07-28 11:45:00,76.71,76.75,76.7,76.74,15411.0,59.4971,59.5281,59.4893,59.5204,15411.0
2015-07-28 11:50:00,76.74,76.75,76.73,76.75,31489.0,59.5204,59.5281,59.5126,59.5281,31489.0
2015-07-28 11:55:00,76.75,76.76,76.69,76.69,40000.0,59.5281,59.5359,59.4816,59.4816,40000.0
2015-07-28 12:00:00,76.7,76.72,76.68,76.69,29568.0,59.4893,59.5049,59.4738,59.4816,29568.0
2015-07-28 12:05:00,76.69,76.76,76.69,76.75,32988.0,59.4816,59.5359,59.4816,59.5281,32988.0
2015-07-28 12:10:00,76.75,76.78,76.73,76.74,20129.0,59.5281,59.5514,59.5126,59.5204,20129.0
2015-07-28 12:15:00,76.73,76.81,76.73,76.77,25021.0,59.5126,59.5747,59.5126,59.5436,25021.0
2015-07-28 12:20:00,76.78,76.83,76.77,76.81,23813.0,59.5514,59.5902,59.5436,59.5747,23813.0
2015-07-28 12:25:00,76.81,76.86,76.77,76.84,20519.0,59.5747,59.6134,59.5436,59.5979,20519.0
2015-07-28 12:30:00,76.84,76.88,76.82,76.83,24843.0,59.5979,59.629,59.5824,59.5902,24843.0
2015-07-28 12:35:00,76.83,76.85,76.81,76.81,23948.0,59.5902,59.6057,59.5747,59.5747,23948.0
2015-07-28 12:40:00,76.81,76.93,76.81,76.92,28347.0,59.5747,59.6677,59.5747,59.66,28347.0
2015-07-28 12:45:00,76.93,76.96,76.91,76.93,22525.0,59.6677,59.691,59.6522,59.6677,22525.0
2015-07-28 12:50:00,76.93,76.99,76.92,76.99,28133.0,59.6677,59.7143,59.66,59.7143,28133.0
2015-07-28 12:55:00,76.98,77.0,76.95,76.98,30433.0,59.7065,59.722,59.6832,59.7065,30433.0
2015-07-28 13:00:00,76.97,76.98,76.9,76.93,25611.0,59.6988,59.7065,59.6445,59.6677,25611.0
2015-07-28 13:05:00,76.93,77.11,76.93,77.1,43610.0,59.6677,59.8073,59.6677,59.7996,43610.0
2015-07-28 13:10:00,77.1,77.19,77.1,77.17,35244.0,59.7996,59.8694,59.7996,59.8539,35244.0
2015-07-28 13:15:00,77.18,77.2,77.14,77.15,50372.0,59.8616,59.8772,59.8306,59.8384,50372.0
2015-07-28 13:20:00,77.15,77.2,77.14,77.19,50514.0,59.8384,59.8772,59.8306,59.8694,50514.0
2015-07-28 13:25:00,77.18,77.21,77.17,77.19,21523.0,59.8616,59.8849,59.8539,59.8694,21523.0
2015-07-28 13:30:00,77.19,77.19,77.13,77.15,39149.0,59.8694,59.8694,59.8229,59.8384,39149.0
2015-07-28 13:35:00,77.16,77.21,77.15,77.2,27628.0,59.8461,59.8849,59.8384,59.8772,27628.0
2015-07-28 13:40:00,77.2,77.24,77.2,77.21,26536.0,59.8772,59.9082,59.8772,59.8849,26536.0
2015-07-28 13:45:00,77.21,77.24,77.18,77.23,30586.0,59.8849,59.9082,59.8616,59.9004,30586.0
2015-07-28 13:50:00,77.23,77.24,77.18,77.22,18118.0,59.9004,59.9082,59.8616,59.8927,18118.0
2015-07-28 13:55:00,77.21,77.24,77.17,77.23,25340.0,59.8849,59.9082,59.8539,59.9004,25340.0
2015-07-28 14:00:00,77.23,77.23,77.17,77.23,34179.0,59.9004,59.9004,59.8539,59.9004,34179.0
2015-07-28 14:05:00,77.23,77.34,77.22,77.33,42589.0,59.9004,59.9857,59.8927,59.978,42589.0
2015-07-28 14:10:00,77.33,77.35,77.28,77.34,37897.0,59.978,59.9935,59.9392,59.9857,37897.0
2015-07-28 14:15:00,77.35,77.44,77.34,77.43,52462.0,59.9935,60.0633,59.9857,60.0555,52462.0
2015-07-28 14:20:00,77.43,77.48,77.42,77.48,41863.0,60.0555,60.0943,60.0478,60.0943,41863.0
2015-07-28 14:25:00,77.48,77.48,77.45,77.45,67672.0,60.0943,60.0943,60.0711,60.0711,67672.0
2015-07-28 14:30:00,77.45,77.47,77.39,77.4,57160.0,60.0711,60.0866,60.0245,60.0323,57160.0
2015-07-28 14:35:00,77.4,77.44,77.38,77.44,55097.0,60.0323,60.0633,60.0168,60.0633,55097.0
2015-07-28 14:40:00,77.44,77.45,77.39,77.42,65505.0,60.0633,60.0711,60.0245,60.0478,65505.0
2015-07-28 14:45:00,77.42,77.49,77.41,77.47,83624.0,60.0478,60.1021,60.04,60.0866,83624.0
2015-07-28 14:50:00,77.47,77.5,77.45,77.5,61725.0,60.0866,60.1098,60.0711,60.1098,61725.0
2015-07-28 14:55:00,77.49,77.51,77.45,77.47,85465.0,60.1021,60.1176,60.0711,60.0866,85465.0
2015-07-28 15:00:00,77.47,77.47,77.34,77.36,74886.0,60.0866,60.0866,59.9857,60.0012,74886.0
2015-07-28 15:05:00,77.36,77.41,77.32,77.4,83754.0,60.0012,60.04,59.9702,60.0323,83754.0
2015-07-28 15:10:00,77.4,77.42,77.39,77.42,96174.0,60.0323,60.0478,60.0245,60.0478,96174.0
2015-07-28 15:15:00,77.41,77.48,77.4,77.47,77682.0,60.04,60.0943,60.0323,60.0866,77682.0
2015-07-28 15:20:00,77.46,77.47,77.4,77.45,81618.0,60.0788,60.0866,60.0323,60.0711,81618.0
2015-07-28 15:25:00,77.45,77.45,77.35,77.35,85293.0,60.0711,60.0711,59.9935,59.9935,85293.0
2015-07-28 15:30:00,77.35,77.38,77.32,77.38,104365.0,59.9935,60.0168,59.9702,60.0168,104365.0
2015-07-28 15:35:00,77.38,77.47,77.37,77.45,116365.0,60.0168,60.0866,60.009,60.0711,116365.0
2015-07-28 15:40:00,77.45,77.48,77.42,77.47,114305.0,60.0711,60.0943,60.0478,60.0866,114305.0
2015-07-28 15:45:00,77.47,77.51,77.45,77.5,130742.0,60.0866,60.1176,60.0711,60.1098,130742.0
2015-07-28 15:50:00,77.49,77.5,77.44,77.48,143114.0,60.1021,60.1098,60.0633,60.0943,143114.0
2015-07-28 15:55:00,77.48,77.5,77.45,77.48,329068.0,60.0943,60.1098,60.0711,60.0943,329068.0
2015-07-29 09:30:00,77.53,77.53,77.28,77.4,92082.0,60.1331,60.1331,59.9392,60.0323,92082.0
2015-07-29 09:35:00,77.39,77.48,77.2,77.24,61789.0,60.0245,60.0943,59.8772,59.9082,61789.0
2015-07-29 09:40:00,77.23,77.3,77.19,77.24,45767.0,59.9004,59.9547,59.8694,59.9082,45767.0
2015-07-29 09:45:00,77.23,77.4,77.18,77.39,68136.0,59.9004,60.0323,59.8616,60.0245,68136.0
2015-07-29 09:50:00,77.38,77.46,77.31,77.44,110174.0,60.0168,60.0788,59.9625,60.0633,110174.0
2015-07-29 09:55:00,77.46,77.57,77.44,77.56,57790.0,60.0788,60.1641,60.0633,60.1564,57790.0
2015-07-29 10:00:00,77.56,77.56,77.42,77.45,43654.0,60.1564,60.1564,60.0478,60.0711,43654.0
2015-07-29 10:05:00,77.44,77.45,77.37,77.39,51125.0,60.0633,60.0711,60.009,60.0245,51125.0
2015-07-29 10:10:00,77.38,77.39,77.25,77.25,62892.0,60.0168,60.0245,59.9159,59.9159,62892.0
2015-07-29 10:15:00,77.26,77.39,77.23,77.35,26280.0,59.9237,60.0245,59.9004,59.9935,26280.0
2015-07-29 10:20:00,77.35,77.4,77.27,77.28,23246.0,59.9935,60.0323,59.9314,59.9392,23246.0
2015-07-29 10:25:00,77.28,77.3,77.25,77.27,34109.0,59.9392,59.9547,59.9159,59.9314,34109.0
2015-07-29 10:30:00,77.26,77.3,77.25,77.26,23206.0,59.9237,59.9547,59.9159,59.9237,23206.0
2015-07-29 10:35:00,77.26,77.27,77.18,77.24,149771.0,59.9237,59.9314,59.8616,59.9082,149771.0
2015-07-29 10:40:00,77.25,77.29,77.21,77.26,40421.0,59.9159,59.947,59.8849,59.9237,40421.0
2015-07-29 10:45:00,77.25,77.26,77.18,77.2,50299.0,59.9159,59.9237,59.8616,59.8772,50299.0
2015-07-29 10:50:00,77.2,77.21,77.12,77.13,51011.0,59.8772,59.8849,59.8151,59.8229,51011.0
2015-07-29 10:55:00,77.13,77.15,77.05,77.07,58485.0,59.8229,59.8384,59.7608,59.7763,58485.0
2015-07-29 11:00:00,77.06,77.08,77.0,77.04,29348.0,59.7686,59.7841,59.722,59.7531,29348.0
2015-07-29 11:05:00,77.04,77.06,77.01,77.03,28084.0,59.7531,59.7686,59.7298,59.7453,28084.0
2015-07-29 11:10:00,77.03,77.07,77.01,77.04,33280.0,59.7453,59.7763,59.7298,59.7531,33280.0
2015-07-29 11:15:00,77.04,77.08,77.02,77.06,42525.0,59.7531,59.7841,59.7375,59.7686,42525.0
2015-07-29 11:20:00,77.06,77.13,77.06,77.12,36492.0,59.7686,59.8229,59.7686,59.8151,36492.0
2015-07-29 11:25:00,77.11,77.12,77.06,77.08,24939.0,59.8073,59.8151,59.7686,59.7841,24939.0
2015-07-29 11:30:00,77.09,77.17,77.08,77.15,37616.0,59.7918,59.8539,59.7841,59.8384,37616.0
2015-07-29 11:35:00,77.15,77.21,77.15,77.19,35742.0,59.8384,59.8849,59.8384,59.8694,35742.0
2015-07-29 11:40:00,77.2,77.29,77.19,77.24,29512.0,59.8772,59.947,59.8694,59.9082,29512.0
2015-07-29 11:45:00,77.24,77.25,77.18,77.19,24690.0,59.9082,59.9159,59.8616,59.8694,24690.0
2015-07-29 11:50:00,77.19,77.23,77.18,77.2,22685.0,59.8694,59.9004,59.8616,59.8772,22685.0
2015-07-29 11:55:00,77.2,77.22,77.15,77.18,29943.0,59.8772,59.8927,59.8384,59.8616,29943.0
2015-07-29 12:00:00,77.18,77.2,77.13,77.13,19086.0,59.8616,59.8772,59.8229,59.8229,19086.0
2015-07-29 12:05:00,77.13,77.13,77.08,77.08,32114.0,59.8229,59.8229,59.7841,59.7841,32114.0
2015-07-29 12:10:00,77.09,77.15,77.08,77.11,20292.0,59.7918,59.8384,59.7841,59.8073,20292.0
2015-07-29 12:15:00,77.12,77.13,77.08,77.1,29176.0,59.8151,59.8229,59.7841,59.7996,29176.0
2015-07-29 12:20:00,77.1,77.12,77.08,77.11,43436.0,59.7996,59.8151,59.7841,59.8073,43436.0
2015-07-29 12:25:00,77.1,77.13,77.09,77.11,18601.0,59.7996,59.8229,59.7918,59.8073,18601.0
2015-07-29 12:30:00,77.12,77.14,77.1,77.1,27297.0,59.8151,59.8306,59.7996,59.7996,27297.0
2015-07-29 12:35:00,77.1,77.12,77.08,77.11,41500.0,59.7996,59.8151,59.7841,59.8073,41500.0
2015-07-29 12:40:00,77.11,77.14,77.11,77.14,15867.0,59.8073,59.8306,59.8073,59.8306,15867.0
2015-07-29 12:45:00,77.14,77.24,77.14,77.24,27309.0,59.8306,59.9082,59.8306,59.9082,27309.0
2015-07-29 12:50:00,77.23,77.25,77.19,77.2,55629.0,59.9004,59.9159,59.8694,59.8772,55629.0
2015-07-29 12:55:00,77.21,77.24,77.21,77.22,28381.0,59.8849,59.9082,59.8849,59.8927,28381.0
2015-07-29 13:00:00,77.22,77.23,77.21,77.22,31192.0,59.8927,59.9004,59.8849,59.8927,31192.0
2015-07-29 13:05:00,77.22,77.23,77.21,77.22,17317.0,59.8927,59.9004,59.8849,59.8927,17317.0
2015-07-29 13:10:00,77.22,77.31,77.22,77.31,39758.0,59.8927,59.9625,59.8927,59.9625,39758.0
2015-07-29 13:15:00,77.3,77.37,77.3,77.36,51158.0,59.9547,60.009,59.9547,60.0012,51158.0
2015-07-29 13:20:00,77.37,77.37,77.33,77.35,54564.0,60.009,60.009,59.978,59.9935,54564.0
2015-07-29 13:25:00,77.35,77.37,77.33,77.35,38634.0,59.9935,60.009,59.978,59.9935,38634.0
2015-07-29 13:30:00,77.36,77.36,77.29,77.35,27092.0,60.0012,60.0012,59.947,59.9935,27092.0
2015-07-29 13:35:00,77.36,77.37,77.29,77.33,16342.0,60.0012,60.009,59.947,59.978,16342.0
2015-07-29 13:40:00,77.32,77.37,77.31,77.35,23074.0,59.9702,60.009,59.9625,59.9935,23074.0
2015-07-29 13:45:00,77.35,77.36,77.29,77.29,38852.0,59.9935,60.0012,59.947,59.947,38852.0
2015-07-29 13:50:00,77.3,77.3,77.26,77.27,18755.0,59.9547,59.9547,59.9237,59.9314,18755.0
2015-07-29 13:55:00,77.27,77.27,77.22,77.23,29721.0,59.9314,59.9314,59.8927,59.9004,29721.0
2015-07-29 14:00:00,77.23,77.51,77.17,77.17,127721.0,59.9004,60.1176,59.8539,59.8539,127721.0
2015-07-29 14:05:00,77.17,77.37,77.17,77.37,64849.0,59.8539,60.009,59.8539,60.009,64849.0
2015-07-29 14:10:00,77.35,77.49,77.34,77.4,47364.0,59.9935,60.1021,59.9857,60.0323,47364.0
2015-07-29 14:15:00,77.4,77.51,77.4,77.5,30496.0,60.0323,60.1176,60.0323,60.1098,30496.0
2015-07-29 14:20:00,77.51,77.55,77.43,77.45,37225.0,60.1176,60.1486,60.0555,60.0711,37225.0
2015-07-29 14:25:00,77.45,77.5,77.44,77.49,49979.0,60.0711,60.1098,60.0633,60.1021,49979.0
2015-07-29 14:30:00,77.48,77.51,77.45,77.47,34715.0,60.0943,60.1176,60.0711,60.0866,34715.0
2015-07-29 14:35:00,77.48,77.52,77.44,77.52,44735.0,60.0943,60.1253,60.0633,60.1253,44735.0
2015-07-29 14:40:00,77.52,77.6,77.51,77.56,43786.0,60.1253,60.1874,60.1176,60.1564,43786.0
2015-07-29 14:45:00,77.57,77.81,77.53,77.77,127870.0,60.1641,60.3503,60.1331,60.3193,127870.0
2015-07-29 14:50:00,77.78,77.8,77.7,77.7,47518.0,60.327,60.3425,60.265,60.265,47518.0
2015-07-29 14:55:00,77.7,77.75,77.67,77.7,38601.0,60.265,60.3037,60.2417,60.265,38601.0
2015-07-29 15:00:00,77.69,77.72,77.68,77.7,36628.0,60.2572,60.2805,60.2494,60.265,36628.0
2015-07-29 15:05:00,77.7,77.73,77.69,77.7,47829.0,60.265,60.2882,60.2572,60.265,47829.0
2015-07-29 15:10:00,77.7,77.78,77.7,77.74,57378.0,60.265,60.327,60.265,60.296,57378.0
2015-07-29 15:15:00,77.74,77.74,77.7,77.7,48165.0,60.296,60.296,60.265,60.265,48165.0
2015-07-29 15:20:00,77.71,77.76,77.7,77.72,57304.0,60.2727,60.3115,60.265,60.2805,57304.0
2015-07-29 15:25:00,77.72,77.78,77.71,77.76,74171.0,60.2805,60.327,60.2727,60.3115,74171.0
2015-07-29 15:30:00,77.76,77.76,77.65,77.68,86142.0,60.3115,60.3115,60.2262,60.2494,86142.0
2015-07-29 15:35:00,77.67,77.75,77.67,77.75,95971.0,60.2417,60.3037,60.2417,60.3037,95971.0
2015-07-29 15:40:00,77.74,77.88,77.74,77.87,104691.0,60.296,60.4046,60.296,60.3968,104691.0
2015-07-29 15:45:00,77.87,77.89,77.83,77.85,144371.0,60.3968,60.4123,60.3658,60.3813,144371.0
2015-07-29 15:50:00,77.86,77.92,77.84,77.89,182426.0,60.3891,60.4356,60.3735,60.4123,182426.0
2015-07-29 15:55:00,77.89,77.95,77.85,77.87,333601.0,60.4123,60.4589,60.3813,60.3968,333601.0
2015-07-30 09:30:00,77.65,77.7,77.53,77.59,62536.0,60.2262,60.265,60.1331,60.1796,62536.0
2015-07-30 09:35:00,77.57,77.67,77.46,77.51,32568.0,60.1641,60.2417,60.0788,60.1176,32568.0
2015-07-30 09:40:00,77.52,77.56,77.4,77.5,50243.0,60.1253,60.1564,60.0323,60.1098,50243.0
2015-07-30 09:45:00,77.5,77.6,77.47,77.59,40373.0,60.1098,60.1874,60.0866,60.1796,40373.0
2015-07-30 09:50:00,77.59,77.68,77.55,77.64,26130.0,60.1796,60.2494,60.1486,60.2184,26130.0
2015-07-30 09:55:00,77.65,77.67,77.55,77.55,39101.0,60.2262,60.2417,60.1486,60.1486,39101.0
2015-07-30 10:00:00,77.55,77.65,77.53,77.62,28612.0,60.1486,60.2262,60.1331,60.2029,28612.0
2015-07-30 10:05:00,77.63,77.67,77.6,77.65,24764.0,60.2107,60.2417,60.1874,60.2262,24764.0
2015-07-30 10:10:00,77.63,77.69,77.59,77.69,19315.0,60.2107,60.2572,60.1796,60.2572,19315.0
2015-07-30 10:15:00,77.68,77.73,77.6,77.64,26972.0,60.2494,60.2882,60.1874,60.2184,26972.0
2015-07-30 10:20:00,77.65,77.72,77.62,77.62,27278.0,60.2262,60.2805,60.2029,60.2029,27278.0
2015-07-30 10:25:00,77.63,77.64,77.61,77.62,26428.0,60.2107,60.2184,60.1952,60.2029,26428.0
2015-07-30 10:30:00,77.63,77.75,77.63,77.72,27254.0,60.2107,60.3037,60.2107,60.2805,27254.0
2015-07-30 10:35:00,77.72,77.76,77.61,77.64,26447.0,60.2805,60.3115,60.1952,60.2184,26447.0
2015-07-30 10:40:00,77.63,77.77,77.59,77.77,71044.0,60.2107,60.3193,60.1796,60.3193,71044.0
2015-07-30 10:45:00,77.76,77.84,77.74,77.75,42518.0,60.3115,60.3735,60.296,60.3037,42518.0
2015-07-30 10:50:00,77.76,77.77,77.69,77.76,30801.0,60.3115,60.3193,60.2572,60.3115,30801.0
2015-07-30 10:55:00,77.76,77.77,77.64,77.68,44861.0,60.3115,60.3193,60.2184,60.2494,44861.0
2015-07-30 11:00:00,77.67,77.71,77.6,77.71,72579.0,60.2417,60.2727,60.1874,60.2727,72579.0
2015-07-30 11:05:00,77.7,77.73,77.68,77.71,39840.0,60.265,60.2882,60.2494,60.2727,39840.0
2015-07-30 11:10:00,77.72,77.74,77.69,77.72,33679.0,60.2805,60.296,60.2572,60.2805,33679.0
2015-07-30 11:15:00,77.73,77.85,77.73,77.75,37009.0,60.2882,60.3813,60.2882,60.3037,37009.0
2015-07-30 11:20:00,77.74,77.86,77.74,77.84,15664.0,60.296,60.3891,60.296,60.3735,15664.0
2015-07-30 11:25:00,77.84,77.93,77.84,77.91,36202.0,60.3735,60.4433,60.3735,60.4278,36202.0
2015-07-30 11:30:00,77.9,78.03,77.7,77.99,144351.0,60.4201,60.5209,60.265,60.4899,144351.0
2015-07-30 11:35:00,77.98,77.99,77.89,77.94,30192.0,60.4821,60.4899,60.4123,60.4511,30192.0
2015-07-30 11:40:00,77.95,77.96,77.84,77.86,19888.0,60.4589,60.4666,60.3735,60.3891,19888.0
2015-07-30 11:45:00,77.85,77.98,77.85,77.98,28139.0,60.3813,60.4821,60.3813,60.4821,28139.0
2015-07-30 11:50:00,77.99,78.0,77.92,77.94,26008.0,60.4899,60.4976,60.4356,60.4511,26008.0
2015-07-30 11:55:00,77.94,77.95,77.9,77.92,20226.0,60.4511,60.4589,60.4201,60.4356,20226.0
2015-07-30 12:00:00,77.93,78.0,77.92,77.97,15822.0,60.4433,60.4976,60.4356,60.4744,15822.0
2015-07-30 12:05:00,77.98,77.98,77.93,77.94,13334.0,60.4821,60.4821,60.4433,60.4511,13334.0
2015-07-30 12:10:00,77.93,78.01,77.89,78.0,46002.0,60.4433,60.5054,60.4123,60.4976,46002.0
2015-07-30 12:15:00,78.0,78.07,77.99,78.04,27761.0,60.4976,60.5519,60.4899,60.5287,27761.0
2015-07-30 12:20:00,78.04,78.13,78.03,78.13,24898.0,60.5287,60.5985,60.5209,60.5985,24898.0
2015-07-30 12:25:00,78.13,78.23,78.13,78.14,44665.0,60.5985,60.676,60.5985,60.6062,44665.0
2015-07-30 12:30:00,78.13,78.19,78.11,78.13,17847.0,60.5985,60.645,60.583,60.5985,17847.0
2015-07-30 12:35:00,78.11,78.18,78.11,78.17,20365.0,60.583,60.6373,60.583,60.6295,20365.0
2015-07-30 12:40:00,78.18,78.23,78.13,78.22,23209.0,60.6373,60.676,60.5985,60.6683,23209.0
2015-07-30 12:45:00,78.22,78.29,78.21,78.28,50922.0,60.6683,60.7226,60.6605,60.7148,50922.0
2015-07-30 12:50:00,78.28,78.31,78.26,78.28,20183.0,60.7148,60.7381,60.6993,60.7148,20183.0
2015-07-30 12:55:00,78.28,78.29,78.24,78.29,24991.0,60.7148,60.7226,60.6838,60.7226,24991.0
2015-07-30 13:00:00,78.29,78.31,78.26,78.28,24240.0,60.7226,60.7381,60.6993,60.7148,24240.0
2015-07-30 13:05:00,78.29,78.33,78.28,78.31,26623.0,60.7226,60.7536,60.7148,60.7381,26623.0
2015-07-30 13:10:00,78.31,78.4,78.31,78.4,43065.0,60.7381,60.8079,60.7381,60.8079,43065.0
2015-07-30 13:15:00,78.4,78.41,78.35,78.36,17393.0,60.8079,60.8156,60.7691,60.7769,17393.0
2015-07-30 13:20:00,78.36,78.36,78.31,78.33,35463.0,60.7769,60.7769,60.7381,60.7536,35463.0
2015-07-30 13:25:00,78.34,78.37,78.32,78.37,27323.0,60.7613,60.7846,60.7458,60.7846,27323.0
2015-07-30 13:30:00,78.37,78.41,78.36,78.39,106711.0,60.7846,60.8156,60.7769,60.8001,106711.0
2015-07-30 13:35:00,78.39,78.39,78.34,78.35,83079.0,60.8001,60.8001,60.7613,60.7691,83079.0
2015-07-30 13:40:00,78.34,78.36,78.31,78.34,55600.0,60.7613,60.7769,60.7381,60.7613,55600.0
2015-07-30 13:45:00,78.34,78.35,78.29,78.34,25821.0,60.7613,60.7691,60.7226,60.7613,25821.0
2015-07-30 13:50:00,78.35,78.37,78.34,78.37,23778.0,60.7691,60.7846,60.7613,60.7846,23778.0
2015-07-30 13:55:00,78.37,78.37,78.29,78.3,18837.0,60.7846,60.7846,60.7226,60.7303,18837.0
2015-07-30 14:00:00,78.29,78.35,78.29,78.34,21888.0,60.7226,60.7691,60.7226,60.7613,21888.0
2015-07-30 14:05:00,78.34,78.34,78.28,78.3,37035.0,60.7613,60.7613,60.7148,60.7303,37035.0
2015-07-30 14:10:00,78.3,78.36,78.29,78.35,34425.0,60.7303,60.7769,60.7226,60.7691,34425.0
2015-07-30 14:15:00,78.35,78.37,78.34,78.35,16022.0,60.7691,60.7846,60.7613,60.7691,16022.0
2015-07-30 14:20:00,78.35,78.38,78.34,78.37,34031.0,60.7691,60.7924,60.7613,60.7846,34031.0
2015-07-30 14:25:00,78.37,78.39,78.33,78.34,29640.0,60.7846,60.8001,60.7536,60.7613,29640.0
2015-07-30 14:30:00,78.34,78.35,78.28,78.28,28480.0,60.7613,60.7691,60.7148,60.7148,28480.0
2015-07-30 14:35:00,78.29,78.32,78.24,78.3,27391.0,60.7226,60.7458,60.6838,60.7303,27391.0
2015-07-30 14:40:00,78.3,78.35,78.29,78.32,32534.0,60.7303,60.7691,60.7226,60.7458,32534.0
2015-07-30 14:45:00,78.32,78.36,78.3,78.33,33962.0,60.7458,60.7769,60.7303,60.7536,33962.0
2015-07-30 14:50:00,78.32,78.33,78.26,78.29,40611.0,60.7458,60.7536,60.6993,60.7226,40611.0
2015-07-30 14:55:00,78.28,78.35,78.27,78.33,49387.0,60.7148,60.7691,60.7071,60.7536,49387.0
2015-07-30 15:00:00,78.32,78.35,78.3,78.34,34549.0,60.7458,60.7691,60.7303,60.7613,34549.0
2015-07-30 15:05:00,78.34,78.36,78.3,78.33,43613.0,60.7613,60.7769,60.7303,60.7536,43613.0
2015-07-30 15:10:00,78.32,78.34,78.3,78.31,57333.0,60.7458,60.7613,60.7303,60.7381,57333.0
2015-07-30 15:15:00,78.31,78.33,78.3,78.31,52266.0,60.7381,60.7536,60.7303,60.7381,52266.0
2015-07-30 15:20:00,78.31,78.33,78.29,78.29,46286.0,60.7381,60.7536,60.7226,60.7226,46286.0
2015-07-30 15:25:00,78.29,78.37,78.27,78.36,67268.0,60.7226,60.7846,60.7071,60.7769,67268.0
2015-07-30 15:30:00,78.36,78.37,78.31,78.34,98892.0,60.7769,60.7846,60.7381,60.7613,98892.0
2015-07-30 15:35:00,78.33,78.34,78.28,78.32,72225.0,60.7536,60.7613,60.7148,60.7458,72225.0
2015-07-30 15:40:00,78.32,78.33,78.29,78.3,73262.0,60.7458,60.7536,60.7226,60.7303,73262.0
2015-07-30 15:45:00,78.29,78.31,78.26,78.3,117073.0,60.7226,60.7381,60.6993,60.7303,117073.0
2015-07-30 15:50:00,78.3,78.3,78.27,78.3,87973.0,60.7303,60.7303,60.7071,60.7303,87973.0
2015-07-30 15:55:00,78.3,78.35,78.26,78.33,244120.0,60.7303,60.7691,60.6993,60.7536,244120.0
2015-07-31 09:30:00,78.49,78.5,78.23,78.24,119940.0,60.8777,60.8854,60.676,60.6838,119940.0
2015-07-31 09:35:00,78.26,78.33,78.23,78.32,44242.0,60.6993,60.7536,60.676,60.7458,44242.0
2015-07-31 09:40:00,78.34,78.36,78.22,78.28,43761.0,60.7613,60.7769,60.6683,60.7148,43761.0
2015-07-31 09:45:00,78.29,78.35,78.16,78.2,34720.0,60.7226,60.7691,60.6217,60.6528,34720.0
2015-07-31 09:50:00,78.2,78.26,78.19,78.23,38347.0,60.6528,60.6993,60.645,60.676,38347.0
2015-07-31 09:55:00,78.24,78.3,78.23,78.24,31137.0,60.6838,60.7303,60.676,60.6838,31137.0
2015-07-31 10:00:00,78.23,78.36,78.23,78.35,68650.0,60.676,60.7769,60.676,60.7691,68650.0
2015-07-31 10:05:00,78.35,78.48,78.34,78.45,101236.0,60.7691,60.8699,60.7613,60.8467,101236.0
2015-07-31 10:10:00,78.44,78.62,78.43,78.48,97884.0,60.8389,60.9785,60.8312,60.8699,97884.0
2015-07-31 10:15:00,78.5,78.6,78.48,78.59,35272.0,60.8854,60.963,60.8699,60.9553,35272.0
2015-07-31 10:20:00,78.59,78.69,78.55,78.65,65100.0,60.9553,61.0328,60.9242,61.0018,65100.0
2015-07-31 10:25:00,78.65,78.66,78.49,78.49,27194.0,61.0018,61.0095,60.8777,60.8777,27194.0
2015-07-31 10:30:00,78.47,78.48,78.35,78.39,38829.0,60.8622,60.8699,60.7691,60.8001,38829.0
2015-07-31 10:35:00,78.39,78.43,78.38,78.4,34438.0,60.8001,60.8312,60.7924,60.8079,34438.0
2015-07-31 10:40:00,78.4,78.41,78.33,78.4,27258.0,60.8079,60.8156,60.7536,60.8079,27258.0
2015-07-31 10:45:00,78.4,78.45,78.38,78.43,29142.0,60.8079,60.8467,60.7924,60.8312,29142.0
2015-07-31 10:50:00,78.43,78.57,78.42,78.55,32696.0,60.8312,60.9397,60.8234,60.9242,32696.0
2015-07-31 10:55:00,78.56,78.59,78.54,78.56,23685.0,60.932,60.9553,60.9165,60.932,23685.0
2015-07-31 11:00:00,78.57,78.58,78.55,78.58,22455.0,60.9397,60.9475,60.9242,60.9475,22455.0
2015-07-31 11:05:00,78.58,78.61,78.51,78.52,45365.0,60.9475,60.9708,60.8932,60.901,45365.0
2015-07-31 11:10:00,78.52,78.52,78.41,78.41,21315.0,60.901,60.901,60.8156,60.8156,21315.0
2015-07-31 11:15:00,78.41,78.49,78.4,78.48,19367.0,60.8156,60.8777,60.8079,60.8699,19367.0
2015-07-31 11:20:00,78.48,78.6,78.48,78.59,43860.0,60.8699,60.963,60.8699,60.9553,43860.0
2015-07-31 11:25:00,78.58,78.59,78.52,78.53,22179.0,60.9475,60.9553,60.901,60.9087,22179.0
2015-07-31 11:30:00,78.52,78.53,78.44,78.44,37269.0,60.901,60.9087,60.8389,60.8389,37269.0
2015-07-31 11:35:00,78.44,78.44,78.4,78.43,31522.0,60.8389,60.8389,60.8079,60.8312,31522.0
2015-07-31 11:40:00,78.43,78.49,78.42,78.49,19490.0,60.8312,60.8777,60.8234,60.8777,19490.0
2015-07-31 11:45:00,78.5,78.52,78.47,78.5,24157.0,60.8854,60.901,60.8622,60.8854,24157.0
2015-07-31 11:50:00,78.51,78.54,78.49,78.53,17385.0,60.8932,60.9165,60.8777,60.9087,17385.0
2015-07-31 11:55:00,78.52,78.59,78.51,78.59,24517.0,60.901,60.9553,60.8932,60.9553,24517.0
2015-07-31 12:00:00,78.59,78.66,78.59,78.65,19613.0,60.9553,61.0095,60.9553,61.0018,19613.0
2015-07-31 12:05:00,78.66,78.74,78.66,78.72,25190.0,61.0095,61.0716,61.0095,61.0561,25190.0
2015-07-31 12:10:00,78.73,78.83,78.73,78.83,56085.0,61.0638,61.1414,61.0638,61.1414,56085.0
2015-07-31 12:15:00,78.83,78.9,78.82,78.85,67874.0,61.1414,61.1957,61.1336,61.1569,67874.0
2015-07-31 12:20:00,78.86,78.86,78.78,78.8,34822.0,61.1647,61.1647,61.1026,61.1181,34822.0
2015-07-31 12:25:00,78.79,78.82,78.78,78.79,28748.0,61.1104,61.1336,61.1026,61.1104,28748.0
2015-07-31 12:30:00,78.79,78.79,78.71,78.71,23438.0,61.1104,61.1104,61.0483,61.0483,23438.0
2015-07-31 12:35:00,78.71,78.75,78.69,78.75,32714.0,61.0483,61.0793,61.0328,61.0793,32714.0
2015-07-31 12:40:00,78.75,78.8,78.75,78.79,18843.0,61.0793,61.1181,61.0793,61.1104,18843.0
2015-07-31 12:45:00,78.8,78.82,78.8,78.81,29591.0,61.1181,61.1336,61.1181,61.1259,29591.0
2015-07-31 12:50:00,78.8,78.81,78.78,78.81,14722.0,61.1181,61.1259,61.1026,61.1259,14722.0
2015-07-31 12:55:00,78.8,78.85,78.8,78.84,26196.0,61.1181,61.1569,61.1181,61.1492,26196.0
2015-07-31 13:00:00,78.84,78.84,78.77,78.77,18009.0,61.1492,61.1492,61.0949,61.0949,18009.0
2015-07-31 13:05:00,78.77,78.82,78.77,78.81,18472.0,61.0949,61.1336,61.0949,61.1259,18472.0
2015-07-31 13:10:00,78.81,78.85,78.8,78.84,27490.0,61.1259,61.1569,61.1181,61.1492,27490.0
2015-07-31 13:15:00,78.84,78.84,78.79,78.8,24592.0,61.1492,61.1492,61.1104,61.1181,24592.0
2015-07-31 13:20:00,78.79,78.84,78.79,78.83,27871.0,61.1104,61.1492,61.1104,61.1414,27871.0
2015-07-31 13:25:00,78.83,78.83,78.75,78.76,27100.0,61.1414,61.1414,61.0793,61.0871,27100.0
2015-07-31 13:30:00,78.76,78.77,78.64,78.69,32826.0,61.0871,61.0949,60.994,61.0328,32826.0
2015-07-31 13:35:00,78.69,78.7,78.64,78.65,63904.0,61.0328,61.0406,60.994,61.0018,63904.0
2015-07-31 13:40:00,78.64,78.65,78.59,78.6,45483.0,60.994,61.0018,60.9553,60.963,45483.0
2015-07-31 13:45:00,78.59,78.67,78.59,78.66,32273.0,60.9553,61.0173,60.9553,61.0095,32273.0
2015-07-31 13:50:00,78.66,78.68,78.65,78.67,28092.0,61.0095,61.0251,61.0018,61.0173,28092.0
2015-07-31 13:55:00,78.66,78.7,78.64,78.68,28542.0,61.0095,61.0406,60.994,61.0251,28542.0
2015-07-31 14:00:00,78.68,78.71,78.63,78.64,44790.0,61.0251,61.0483,60.9863,60.994,44790.0
2015-07-31 14:05:00,78.63,78.64,78.58,78.59,26254.0,60.9863,60.994,60.9475,60.9553,26254.0
2015-07-31 14:10:00,78.58,78.59,78.55,78.58,17695.0,60.9475,60.9553,60.9242,60.9475,17695.0
2015-07-31 14:15:00,78.58,78.63,78.57,78.61,41716.0,60.9475,60.9863,60.9397,60.9708,41716.0
2015-07-31 14:20:00,78.62,78.62,78.48,78.57,62922.0,60.9785,60.9785,60.8699,60.9397,62922.0
2015-07-31 14:25:00,78.57,78.62,78.57,78.59,27735.0,60.9397,60.9785,60.9397,60.9553,27735.0
2015-07-31 14:30:00,78.58,78.66,78.56,78.65,38964.0,60.9475,61.0095,60.932,61.0018,38964.0
2015-07-31 14:35:00,78.64,78.65,78.5,78.53,40112.0,60.994,61.0018,60.8854,60.9087,40112.0
2015-07-31 14:40:00,78.52,78.56,78.47,78.54,43321.0,60.901,60.932,60.8622,60.9165,43321.0
2015-07-31 14:45:00,78.53,78.55,78.46,78.52,50294.0,60.9087,60.9242,60.8544,60.901,50294.0
2015-07-31 14:50:00,78.52,78.58,78.51,78.58,30218.0,60.901,60.9475,60.8932,60.9475,30218.0
2015-07-31 14:55:00,78.58,78.58,78.51,78.51,27075.0,60.9475,60.9475,60.8932,60.8932,27075.0
2015-07-31 15:00:00,78.51,78.57,78.51,78.53,40975.0,60.8932,60.9397,60.8932,60.9087,40975.0
2015-07-31 15:05:00,78.54,78.54,78.48,78.48,55519.0,60.9165,60.9165,60.8699,60.8699,55519.0
2015-07-31 15:10:00,78.47,78.51,78.44,78.45,51272.0,60.8622,60.8932,60.8389,60.8467,51272.0
2015-07-31 15:15:00,78.45,78.53,78.45,78.52,37541.0,60.8467,60.9087,60.8467,60.901,37541.0
2015-07-31 15:20:00,78.53,78.54,78.44,78.46,47470.0,60.9087,60.9165,60.8389,60.8544,47470.0
2015-07-31 15:25:00,78.45,78.45,78.35,78.36,46505.0,60.8467,60.8467,60.7691,60.7769,46505.0
2015-07-31 15:30:00,78.36,78.39,78.35,78.39,49190.0,60.7769,60.8001,60.7691,60.8001,49190.0
2015-07-31 15:35:00,78.38,78.43,78.36,78.38,64491.0,60.7924,60.8312,60.7769,60.7924,64491.0
2015-07-31 15:40:00,78.38,78.41,78.31,78.36,83354.0,60.7924,60.8156,60.7381,60.7769,83354.0
2015-07-31 15:45:00,78.35,78.36,78.29,78.34,118734.0,60.7691,60.7769,60.7226,60.7613,118734.0
2015-07-31 15:50:00,78.34,78.39,78.32,78.39,158811.0,60.7613,60.8001,60.7458,60.8001,158811.0
2015-07-31 15:55:00,78.39,78.49,78.35,78.44,451418.0,60.8001,60.8777,60.7691,60.8389,451418.0
2015-08-03 09:30:00,78.2,78.3,78.04,78.07,193448.0,60.6528,60.7303,60.5287,60.5519,193448.0
2015-08-03 09:35:00,78.07,78.1,77.87,78.02,46577.0,60.5519,60.5752,60.3968,60.5132,46577.0
2015-08-03 09:40:00,78.04,78.13,77.9,77.95,43868.0,60.5287,60.5985,60.4201,60.4589,43868.0
2015-08-03 09:45:00,77.96,78.16,77.96,78.16,49846.0,60.4666,60.6217,60.4666,60.6217,49846.0
2015-08-03 09:50:00,78.16,78.27,78.12,78.21,34501.0,60.6217,60.7071,60.5907,60.6605,34501.0
2015-08-03 09:55:00,78.22,78.29,78.22,78.27,49203.0,60.6683,60.7226,60.6683,60.7071,49203.0
2015-08-03 10:00:00,78.26,78.3,78.19,78.3,99393.0,60.6993,60.7303,60.645,60.7303,99393.0
2015-08-03 10:05:00,78.29,78.34,78.27,78.31,33010.0,60.7226,60.7613,60.7071,60.7381,33010.0
2015-08-03 10:10:00,78.32,78.48,78.32,78.35,49578.0,60.7458,60.8699,60.7458,60.7691,49578.0
2015-08-03 10:15:00,78.34,78.34,78.18,78.18,64035.0,60.7613,60.7613,60.6373,60.6373,64035.0
2015-08-03 10:20:00,78.18,78.22,78.11,78.17,75537.0,60.6373,60.6683,60.583,60.6295,75537.0
2015-08-03 10:25:00,78.17,78.2,78.06,78.19,35966.0,60.6295,60.6528,60.5442,60.645,35966.0
2015-08-03 10:30:00,78.18,78.18,78.04,78.09,42991.0,60.6373,60.6373,60.5287,60.5674,42991.0
2015-08-03 10:35:00,78.09,78.09,78.05,78.08,35543.0,60.5674,60.5674,60.5364,60.5597,35543.0
2015-08-03 10:40:00,78.08,78.11,78.05,78.1,46833.0,60.5597,60.583,60.5364,60.5752,46833.0
2015-08-03 10:45:00,78.09,78.1,77.97,78.01,65856.0,60.5674,60.5752,60.4744,60.5054,65856.0
2015-08-03 10:50:00,78.02,78.06,77.97,78.06,32913.0,60.5132,60.5442,60.4744,60.5442,32913.0
2015-08-03 10:55:00,78.04,78.14,78.02,78.13,42761.0,60.5287,60.6062,60.5132,60.5985,42761.0
2015-08-03 11:00:00,78.13,78.16,78.06,78.06,25231.0,60.5985,60.6217,60.5442,60.5442,25231.0
2015-08-03 11:05:00,78.06,78.18,78.06,78.18,15834.0,60.5442,60.6373,60.5442,60.6373,15834.0
2015-08-03 11:10:00,78.19,78.28,78.17,78.25,34935.0,60.645,60.7148,60.6295,60.6915,34935.0
2015-08-03 11:15:00,78.25,78.26,78.19,78.23,30068.0,60.6915,60.6993,60.645,60.676,30068.0
2015-08-03 11:20:00,78.23,78.28,78.22,78.27,22991.0,60.676,60.7148,60.6683,60.7071,22991.0
2015-08-03 11:25:00,78.27,78.32,78.26,78.26,21701.0,60.7071,60.7458,60.6993,60.6993,21701.0
2015-08-03 11:30:00,78.27,78.32,78.26,78.31,22600.0,60.7071,60.7458,60.6993,60.7381,22600.0
2015-08-03 11:35:00,78.31,78.32,78.23,78.24,23569.0,60.7381,60.7458,60.676,60.6838,23569.0
2015-08-03 11:40:00,78.24,78.26,78.22,78.24,25353.0,60.6838,60.6993,60.6683,60.6838,25353.0
2015-08-03 11:45:00,78.26,78.29,78.23,78.23,24325.0,60.6993,60.7226,60.676,60.676,24325.0
2015-08-03 11:50:00,78.23,78.23,78.15,78.15,26216.0,60.676,60.676,60.614,60.614,26216.0
2015-08-03 11:55:00,78.15,78.17,78.12,78.14,28671.0,60.614,60.6295,60.5907,60.6062,28671.0
2015-08-03 12:00:00,78.14,78.25,78.14,78.18,28240.0,60.6062,60.6915,60.6062,60.6373,28240.0
2015-08-03 12:05:00,78.17,78.19,78.14,78.18,21739.0,60.6295,60.645,60.6062,60.6373,21739.0
2015-08-03 12:10:00,78.17,78.22,78.16,78.2,13200.0,60.6295,60.6683,60.6217,60.6528,13200.0
2015-08-03 12:15:00,78.21,78.21,78.07,78.08,20660.0,60.6605,60.6605,60.5519,60.5597,20660.0
2015-08-03 12:20:00,78.07,78.09,78.01,78.02,13986.0,60.5519,60.5674,60.5054,60.5132,13986.0
2015-08-03 12:25:00,78.01,78.04,78.0,78.01,11520.0,60.5054,60.5287,60.4976,60.5054,11520.0
2015-08-03 12:30:00,78.0,78.02,77.9,77.94,33030.0,60.4976,60.5132,60.4201,60.4511,33030.0
2015-08-03 12:35:00,77.93,77.93,77.87,77.88,18399.0,60.4433,60.4433,60.3968,60.4046,18399.0
2015-08-03 12:40:00,77.87,77.88,77.81,77.82,25193.0,60.3968,60.4046,60.3503,60.358,25193.0
2015-08-03 12:45:00,77.82,77.82,77.74,77.75,24832.0,60.358,60.358,60.296,60.3037,24832.0
2015-08-03 12:50:00,77.75,77.75,77.6,77.62,53566.0,60.3037,60.3037,60.1874,60.2029,53566.0
2015-08-03 12:55:00,77.62,77.62,77.6,77.62,32820.0,60.2029,60.2029,60.1874,60.2029,32820.0
2015-08-03 13:00:00,77.61,77.69,77.6,77.69,22565.0,60.1952,60.2572,60.1874,60.2572,22565.0
2015-08-03 13:05:00,77.68,77.71,77.62,77.63,40982.0,60.2494,60.2727,60.2029,60.2107,40982.0
2015-08-03 13:10:00,77.63,77.69,77.62,77.68,14734.0,60.2107,60.2572,60.2029,60.2494,14734.0
2015-08-03 13:15:00,77.68,77.69,77.63,77.65,19183.0,60.2494,60.2572,60.2107,60.2262,19183.0
2015-08-03 13:20:00,77.66,77.76,77.66,77.76,46236.0,60.2339,60.3115,60.2339,60.3115,46236.0
2015-08-03 13:25:00,77.76,77.83,77.75,77.82,28373.0,60.3115,60.3658,60.3037,60.358,28373.0
2015-08-03 13:30:00,77.81,77.86,77.8,77.86,37426.0,60.3503,60.3891,60.3425,60.3891,37426.0
2015-08-03 13:35:00,77.85,77.86,77.79,77.81,38746.0,60.3813,60.3891,60.3348,60.3503,38746.0
2015-08-03 13:40:00,77.8,77.83,77.79,77.81,23707.0,60.3425,60.3658,60.3348,60.3503,23707.0
2015-08-03 13:45:00,77.82,77.92,77.79,77.92,26544.0,60.358,60.4356,60.3348,60.4356,26544.0
2015-08-03 13:50:00,77.93,77.93,77.83,77.83,23247.0,60.4433,60.4433,60.3658,60.3658,23247.0
2015-08-03 13:55:00,77.84,77.86,77.8,77.82,32710.0,60.3735,60.3891,60.3425,60.358,32710.0
2015-08-03 14:00:00,77.81,77.81,77.71,77.76,44435.0,60.3503,60.3503,60.2727,60.3115,44435.0
2015-08-03 14:05:00,77.75,77.75,77.69,77.71,54764.0,60.3037,60.3037,60.2572,60.2727,54764.0
2015-08-03 14:10:00,77.71,77.72,77.63,77.63,55237.0,60.2727,60.2805,60.2107,60.2107,55237.0
2015-08-03 14:15:00,77.62,77.63,77.6,77.61,26893.0,60.2029,60.2107,60.1874,60.1952,26893.0
2015-08-03 14:20:00,77.62,77.69,77.6,77.69,18364.0,60.2029,60.2572,60.1874,60.2572,18364.0
2015-08-03 14:25:00,77.68,77.68,77.6,77.65,27236.0,60.2494,60.2494,60.1874,60.2262,27236.0
2015-08-03 14:30:00,77.65,77.65,77.59,77.65,34337.0,60.2262,60.2262,60.1796,60.2262,34337.0
2015-08-03 14:35:00,77.65,77.75,77.63,77.75,36254.0,60.2262,60.3037,60.2107,60.3037,36254.0
2015-08-03 14:40:00,77.74,77.78,77.71,77.72,29070.0,60.296,60.327,60.2727,60.2805,29070.0
2015-08-03 14:45:00,77.72,77.72,77.63,77.64,35056.0,60.2805,60.2805,60.2107,60.2184,35056.0
2015-08-03 14:50:00,77.64,77.65,77.59,77.61,37139.0,60.2184,60.2262,60.1796,60.1952,37139.0
2015-08-03 14:55:00,77.61,77.62,77.56,77.59,62069.0,60.1952,60.2029,60.1564,60.1796,62069.0
2015-08-03 15:00:00,77.59,77.66,77.55,77.6,47558.0,60.1796,60.2339,60.1486,60.1874,47558.0
2015-08-03 15:05:00,77.6,77.63,77.56,77.6,41468.0,60.1874,60.2107,60.1564,60.1874,41468.0
2015-08-03 15:10:00,77.6,77.63,77.57,77.63,52018.0,60.1874,60.2107,60.1641,60.2107,52018.0
2015-08-03 15:15:00,77.62,77.65,77.58,77.65,61669.0,60.2029,60.2262,60.1719,60.2262,61669.0
2015-08-03 15:20:00,77.64,77.72,77.62,77.72,86272.0,60.2184,60.2805,60.2029,60.2805,86272.0
2015-08-03 15:25:00,77.72,77.72,77.67,77.69,65387.0,60.2805,60.2805,60.2417,60.2572,65387.0
2015-08-03 15:30:00,77.69,77.72,77.67,77.72,53270.0,60.2572,60.2805,60.2417,60.2805,53270.0
2015-08-03 15:35:00,77.73,77.81,77.71,77.81,94061.0,60.2882,60.3503,60.2727,60.3503,94061.0
2015-08-03 15:40:00,77.81,77.89,77.77,77.87,81561.0,60.3503,60.4123,60.3193,60.3968,81561.0
2015-08-03 15:45:00,77.86,77.87,77.83,77.84,75810.0,60.3891,60.3968,60.3658,60.3735,75810.0
2015-08-03 15:50:00,77.83,77.86,77.81,77.83,106318.0,60.3658,60.3891,60.3503,60.3658,106318.0
2015-08-03 15:55:00,77.84,78.01,77.83,77.98,233804.0,60.3735,60.5054,60.3658,60.4821,233804.0
2015-08-04 09:30:00,78.06,78.11,77.64,77.7,97191.0,60.5442,60.583,60.2184,60.265,97191.0
2015-08-04 09:35:00,77.71,77.74,77.61,77.65,38382.0,60.2727,60.296,60.1952,60.2262,38382.0
2015-08-04 09:40:00,77.65,77.73,77.62,77.71,51788.0,60.2262,60.2882,60.2029,60.2727,51788.0
2015-08-04 09:45:00,77.72,77.76,77.63,77.68,60143.0,60.2805,60.3115,60.2107,60.2494,60143.0
2015-08-04 09:50:00,77.7,77.78,77.67,77.73,26439.0,60.265,60.327,60.2417,60.2882,26439.0
2015-08-04 09:55:00,77.73,77.78,77.71,77.71,24090.0,60.2882,60.327,60.2727,60.2727,24090.0
2015-08-04 10:00:00,77.7,77.81,77.7,77.77,36423.0,60.265,60.3503,60.265,60.3193,36423.0
2015-08-04 10:05:00,77.78,77.85,77.74,77.83,21684.0,60.327,60.3813,60.296,60.3658,21684.0
2015-08-04 10:10:00,77.83,77.92,77.76,77.9,38001.0,60.3658,60.4356,60.3115,60.4201,38001.0
2015-08-04 10:15:00,77.9,78.0,77.88,77.99,21808.0,60.4201,60.4976,60.4046,60.4899,21808.0
2015-08-04 10:20:00,77.98,78.02,77.96,78.0,31695.0,60.4821,60.5132,60.4666,60.4976,31695.0
2015-08-04 10:25:00,78.01,78.19,78.01,78.17,50288.0,60.5054,60.645,60.5054,60.6295,50288.0
2015-08-04 10:30:00,78.19,78.2,78.16,78.19,20829.0,60.645,60.6528,60.6217,60.645,20829.0
2015-08-04 10:35:00,78.19,78.19,78.07,78.08,25151.0,60.645,60.645,60.5519,60.5597,25151.0
2015-08-04 10:40:00,78.08,78.09,77.98,78.02,32360.0,60.5597,60.5674,60.4821,60.5132,32360.0
2015-08-04 10:45:00,78.02,78.1,78.02,78.07,27609.0,60.5132,60.5752,60.5132,60.5519,27609.0
2015-08-04 10:50:00,78.07,78.08,77.94,77.97,21187.0,60.5519,60.5597,60.4511,60.4744,21187.0
2015-08-04 10:55:00,77.97,77.98,77.83,77.87,28569.0,60.4744,60.4821,60.3658,60.3968,28569.0
2015-08-04 11:00:00,77.87,77.91,77.84,77.87,25776.0,60.3968,60.4278,60.3735,60.3968,25776.0
2015-08-04 11:05:00,77.88,77.96,77.88,77.92,19480.0,60.4046,60.4666,60.4046,60.4356,19480.0
2015-08-04 11:10:00,77.91,77.97,77.89,77.96,23970.0,60.4278,60.4744,60.4123,60.4666,23970.0
2015-08-04 11:15:00,77.96,77.97,77.92,77.93,31047.0,60.4666,60.4744,60.4356,60.4433,31047.0
2015-08-04 11:20:00,77.93,77.95,77.91,77.95,13197.0,60.4433,60.4589,60.4278,60.4589,13197.0
2015-08-04 11:25:00,77.95,77.96,77.9,77.94,51116.0,60.4589,60.4666,60.4201,60.4511,51116.0
2015-08-04 11:30:00,77.95,78.01,77.94,77.98,32951.0,60.4589,60.5054,60.4511,60.4821,32951.0
2015-08-04 11:35:00,77.99,78.04,77.99,78.03,15701.0,60.4899,60.5287,60.4899,60.5209,15701.0
2015-08-04 11:40:00,78.04,78.12,78.04,78.09,25674.0,60.5287,60.5907,60.5287,60.5674,25674.0
2015-08-04 11:45:00,78.08,78.08,77.97,77.97,15390.0,60.5597,60.5597,60.4744,60.4744,15390.0
2015-08-04 11:50:00,77.97,77.98,77.9,77.92,19569.0,60.4744,60.4821,60.4201,60.4356,19569.0
2015-08-04 11:55:00,77.93,77.98,77.93,77.97,22550.0,60.4433,60.4821,60.4433,60.4744,22550.0
2015-08-04 12:00:00,77.97,78.04,77.96,78.03,15894.0,60.4744,60.5287,60.4666,60.5209,15894.0
2015-08-04 12:05:00,78.04,78.12,78.04,78.07,20677.0,60.5287,60.5907,60.5287,60.5519,20677.0
2015-08-04 12:10:00,78.08,78.14,78.08,78.13,11270.0,60.5597,60.6062,60.5597,60.5985,11270.0
2015-08-04 12:15:00,78.12,78.13,78.1,78.12,24990.0,60.5907,60.5985,60.5752,60.5907,24990.0
2015-08-04 12:20:00,78.11,78.11,78.06,78.07,39376.0,60.583,60.583,60.5442,60.5519,39376.0
2015-08-04 12:25:00,78.07,78.1,78.0,78.0,21779.0,60.5519,60.5752,60.4976,60.4976,21779.0
2015-08-04 12:30:00,78.01,78.02,77.97,78.0,9248.0,60.5054,60.5132,60.4744,60.4976,9248.0
2015-08-04 12:35:00,78.0,78.02,77.97,78.02,17764.0,60.4976,60.5132,60.4744,60.5132,17764.0
2015-08-04 12:40:00,78.01,78.02,77.89,77.89,14036.0,60.5054,60.5132,60.4123,60.4123,14036.0
2015-08-04 12:45:00,77.88,77.97,77.87,77.96,15839.0,60.4046,60.4744,60.3968,60.4666,15839.0
2015-08-04 12:50:00,77.96,77.96,77.89,77.9,15295.0,60.4666,60.4666,60.4123,60.4201,15295.0
2015-08-04 12:55:00,77.89,77.92,77.86,77.9,9577.0,60.4123,60.4356,60.3891,60.4201,9577.0
2015-08-04 13:00:00,77.89,77.9,77.85,77.9,14896.0,60.4123,60.4201,60.3813,60.4201,14896.0
2015-08-04 13:05:00,77.89,77.9,77.85,77.9,15169.0,60.4123,60.4201,60.3813,60.4201,15169.0
2015-08-04 13:10:00,77.9,77.92,77.88,77.92,26132.0,60.4201,60.4356,60.4046,60.4356,26132.0
2015-08-04 13:15:00,77.92,77.97,77.92,77.96,10321.0,60.4356,60.4744,60.4356,60.4666,10321.0
2015-08-04 13:20:00,77.95,77.98,77.95,77.95,19612.0,60.4589,60.4821,60.4589,60.4589,19612.0
2015-08-04 13:25:00,77.95,77.97,77.94,77.97,11241.0,60.4589,60.4744,60.4511,60.4744,11241.0
2015-08-04 13:30:00,77.97,78.06,77.97,78.01,29212.0,60.4744,60.5442,60.4744,60.5054,29212.0
2015-08-04 13:35:00,78.01,78.07,78.01,78.07,19731.0,60.5054,60.5519,60.5054,60.5519,19731.0
2015-08-04 13:40:00,78.07,78.08,77.98,77.98,25890.0,60.5519,60.5597,60.4821,60.4821,25890.0
2015-08-04 13:45:00,77.98,77.99,77.9,77.9,25292.0,60.4821,60.4899,60.4201,60.4201,25292.0
2015-08-04 13:50:00,77.91,77.92,77.83,77.85,41831.0,60.4278,60.4356,60.3658,60.3813,41831.0
2015-08-04 13:55:00,77.85,77.86,77.78,77.83,28330.0,60.3813,60.3891,60.327,60.3658,28330.0
2015-08-04 14:00:00,77.82,77.87,77.8,77.83,22861.0,60.358,60.3968,60.3425,60.3658,22861.0
2015-08-04 14:05:00,77.81,77.81,77.62,77.62,41141.0,60.3503,60.3503,60.2029,60.2029,41141.0
2015-08-04 14:10:00,77.6,77.64,77.54,77.57,24769.0,60.1874,60.2184,60.1409,60.1641,24769.0
2015-08-04 14:15:00,77.57,77.64,77.55,77.64,17570.0,60.1641,60.2184,60.1486,60.2184,17570.0
2015-08-04 14:20:00,77.64,77.64,77.54,77.55,23005.0,60.2184,60.2184,60.1409,60.1486,23005.0
2015-08-04 14:25:00,77.55,77.58,77.53,77.55,21812.0,60.1486,60.1719,60.1331,60.1486,21812.0
2015-08-04 14:30:00,77.55,77.56,77.5,77.51,28587.0,60.1486,60.1564,60.1098,60.1176,28587.0
2015-08-04 14:35:00,77.52,77.67,77.49,77.65,43962.0,60.1253,60.2417,60.1021,60.2262,43962.0
2015-08-04 14:40:00,77.66,77.73,77.61,77.69,47940.0,60.2339,60.2882,60.1952,60.2572,47940.0
2015-08-04 14:45:00,77.7,77.78,77.69,77.78,48664.0,60.265,60.327,60.2572,60.327,48664.0
2015-08-04 14:50:00,77.77,77.78,77.75,77.75,28271.0,60.3193,60.327,60.3037,60.3037,28271.0
2015-08-04 14:55:00,77.76,77.78,77.71,77.77,33111.0,60.3115,60.327,60.2727,60.3193,33111.0
2015-08-04 15:00:00,77.78,77.82,77.74,77.76,28633.0,60.327,60.358,60.296,60.3115,28633.0
2015-08-04 15:05:00,77.76,77.78,77.7,77.71,24216.0,60.3115,60.327,60.265,60.2727,24216.0
2015-08-04 15:10:00,77.72,77.72,77.66,77.7,29964.0,60.2805,60.2805,60.2339,60.265,29964.0
2015-08-04 15:15:00,77.7,77.78,77.7,77.75,53410.0,60.265,60.327,60.265,60.3037,53410.0
2015-08-04 15:20:00,77.76,77.8,77.72,77.8,40057.0,60.3115,60.3425,60.2805,60.3425,40057.0
2015-08-04 15:25:00,77.8,77.8,77.77,77.8,24059.0,60.3425,60.3425,60.3193,60.3425,24059.0
2015-08-04 15:30:00,77.8,77.87,77.78,77.79,40725.0,60.3425,60.3968,60.327,60.3348,40725.0
2015-08-04 15:35:00,77.78,77.81,77.78,77.79,24035.0,60.327,60.3503,60.327,60.3348,24035.0
2015-08-04 15:40:00,77.78,77.78,77.69,77.72,47263.0,60.327,60.327,60.2572,60.2805,47263.0
2015-08-04 15:45:00,77.71,77.74,77.64,77.7,67139.0,60.2727,60.296,60.2184,60.265,67139.0
2015-08-04 15:50:00,77.69,77.7,77.66,77.68,48475.0,60.2572,60.265,60.2339,60.2494,48475.0
2015-08-04 15:55:00,77.69,77.8,77.63,77.76,128907.0,60.2572,60.3425,60.2107,60.3115,128907.0
2015-08-05 09:30:00,78.5,78.66,78.27,78.64,115636.0,60.8854,61.0095,60.7071,60.994,115636.0
2015-08-05 09:35:00,78.63,78.75,78.54,78.54,29285.0,60.9863,61.0793,60.9165,60.9165,29285.0
2015-08-05 09:40:00,78.54,78.59,78.38,78.45,27380.0,60.9165,60.9553,60.7924,60.8467,27380.0
2015-08-05 09:45:00,78.45,78.68,78.43,78.68,48995.0,60.8467,61.0251,60.8312,61.0251,48995.0
2015-08-05 09:50:00,78.66,78.69,78.58,78.58,32900.0,61.0095,61.0328,60.9475,60.9475,32900.0
2015-08-05 09:55:00,78.59,78.61,78.44,78.47,42837.0,60.9553,60.9708,60.8389,60.8622,42837.0
2015-08-05 10:00:00,78.46,78.52,78.38,78.45,48926.0,60.8544,60.901,60.7924,60.8467,48926.0
2015-08-05 10:05:00,78.45,78.51,78.37,78.51,46944.0,60.8467,60.8932,60.7846,60.8932,46944.0
2015-08-05 10:10:00,78.52,78.62,78.47,78.48,73672.0,60.901,60.9785,60.8622,60.8699,73672.0
2015-08-05 10:15:00,78.48,78.58,78.47,78.55,20425.0,60.8699,60.9475,60.8622,60.9242,20425.0
2015-08-05 10:20:00,78.55,78.56,78.49,78.49,69183.0,60.9242,60.932,60.8777,60.8777,69183.0
2015-08-05 10:25:00,78.5,78.52,78.42,78.44,30594.0,60.8854,60.901,60.8234,60.8389,30594.0
2015-08-05 10:30:00,78.44,78.52,78.43,78.51,18474.0,60.8389,60.901,60.8312,60.8932,18474.0
2015-08-05 10:35:00,78.52,78.56,78.5,78.5,51048.0,60.901,60.932,60.8854,60.8854,51048.0
2015-08-05 10:40:00,78.5,78.5,78.46,78.46,25000.0,60.8854,60.8854,60.8544,60.8544,25000.0
2015-08-05 10:45:00,78.46,78.47,78.42,78.42,16753.0,60.8544,60.8622,60.8234,60.8234,16753.0
2015-08-05 10:50:00,78.43,78.51,78.43,78.5,39579.0,60.8312,60.8932,60.8312,60.8854,39579.0
2015-08-05 10:55:00,78.5,78.55,78.49,78.54,22477.0,60.8854,60.9242,60.8777,60.9165,22477.0
2015-08-05 11:00:00,78.55,78.58,78.53,78.53,21281.0,60.9242,60.9475,60.9087,60.9087,21281.0
2015-08-05 11:05:00,78.54,78.56,78.52,78.53,22767.0,60.9165,60.932,60.901,60.9087,22767.0
2015-08-05 11:10:00,78.53,78.59,78.52,78.59,20658.0,60.9087,60.9553,60.901,60.9553,20658.0
2015-08-05 11:15:00,78.6,78.65,78.59,78.63,17234.0,60.963,61.0018,60.9553,60.9863,17234.0
2015-08-05 11:20:00,78.63,78.66,78.6,78.62,32819.0,60.9863,61.0095,60.963,60.9785,32819.0
2015-08-05 11:25:00,78.63,78.63,78.51,78.54,20325.0,60.9863,60.9863,60.8932,60.9165,20325.0
2015-08-05 11:30:00,78.55,78.61,78.55,78.59,19471.0,60.9242,60.9708,60.9242,60.9553,19471.0
2015-08-05 11:35:00,78.59,78.65,78.58,78.65,14333.0,60.9553,61.0018,60.9475,61.0018,14333.0
2015-08-05 11:40:00,78.64,78.73,78.63,78.71,17039.0,60.994,61.0638,60.9863,61.0483,17039.0
2015-08-05 11:45:00,78.71,78.72,78.68,78.69,26301.0,61.0483,61.0561,61.0251,61.0328,26301.0
2015-08-05 11:50:00,78.68,78.7,78.62,78.63,27066.0,61.0251,61.0406,60.9785,60.9863,27066.0
2015-08-05 11:55:00,78.62,78.63,78.46,78.49,43697.0,60.9785,60.9863,60.8544,60.8777,43697.0
2015-08-05 12:00:00,78.49,78.51,78.45,78.51,20002.0,60.8777,60.8932,60.8467,60.8932,20002.0
2015-08-05 12:05:00,78.52,78.53,78.51,78.52,14516.0,60.901,60.9087,60.8932,60.901,14516.0
2015-08-05 12:10:00,78.53,78.62,78.52,78.61,16034.0,60.9087,60.9785,60.901,60.9708,16034.0
2015-08-05 12:15:00,78.61,78.62,78.5,78.5,19810.0,60.9708,60.9785,60.8854,60.8854,19810.0
2015-08-05 12:20:00,78.5,78.55,78.49,78.49,97955.0,60.8854,60.9242,60.8777,60.8777,97955.0
2015-08-05 12:25:00,78.48,78.53,78.46,78.52,15501.0,60.8699,60.9087,60.8544,60.901,15501.0
2015-08-05 12:30:00,78.51,78.53,78.49,78.52,15299.0,60.8932,60.9087,60.8777,60.901,15299.0
2015-08-05 12:35:00,78.53,78.6,78.52,78.59,30061.0,60.9087,60.963,60.901,60.9553,30061.0
2015-08-05 12:40:00,78.59,78.59,78.52,78.56,27131.0,60.9553,60.9553,60.901,60.932,27131.0
2015-08-05 12:45:00,78.54,78.6,78.53,78.59,17123.0,60.9165,60.963,60.9087,60.9553,17123.0
2015-08-05 12:50:00,78.59,78.6,78.53,78.57,18272.0,60.9553,60.963,60.9087,60.9397,18272.0
2015-08-05 12:55:00,78.58,78.69,78.58,78.69,41047.0,60.9475,61.0328,60.9475,61.0328,41047.0
2015-08-05 13:00:00,78.7,78.7,78.63,78.64,17604.0,61.0406,61.0406,60.9863,60.994,17604.0
2015-08-05 13:05:00,78.63,78.65,78.62,78.63,12556.0,60.9863,61.0018,60.9785,60.9863,12556.0
2015-08-05 13:10:00,78.64,78.64,78.5,78.51,18594.0,60.994,60.994,60.8854,60.8932,18594.0
2015-08-05 13:15:00,78.52,78.54,78.44,78.48,13025.0,60.901,60.9165,60.8389,60.8699,13025.0
2015-08-05 13:20:00,78.49,78.51,78.45,78.51,9726.0,60.8777,60.8932,60.8467,60.8932,9726.0
2015-08-05 13:25:00,78.51,78.54,78.47,78.54,12609.0,60.8932,60.9165,60.8622,60.9165,12609.0
2015-08-05 13:30:00,78.54,78.59,78.5,78.55,37478.0,60.9165,60.9553,60.8854,60.9242,37478.0
2015-08-05 13:35:00,78.56,78.63,78.56,78.6,25169.0,60.932,60.9863,60.932,60.963,25169.0
2015-08-05 13:40:00,78.59,78.7,78.59,78.68,115304.0,60.9553,61.0406,60.9553,61.0251,115304.0
2015-08-05 13:45:00,78.68,78.7,78.59,78.6,77083.0,61.0251,61.0406,60.9553,60.963,77083.0
2015-08-05 13:50:00,78.59,78.62,78.54,78.56,13466.0,60.9553,60.9785,60.9165,60.932,13466.0
2015-08-05 13:55:00,78.57,78.67,78.57,78.65,25056.0,60.9397,61.0173,60.9397,61.0018,25056.0
2015-08-05 14:00:00,78.65,78.74,78.62,78.73,33911.0,61.0018,61.0716,60.9785,61.0638,33911.0
2015-08-05 14:05:00,78.73,78.78,78.73,78.74,43536.0,61.0638,61.1026,61.0638,61.0716,43536.0
2015-08-05 14:10:00,78.75,78.81,78.74,78.8,29494.0,61.0793,61.1259,61.0716,61.1181,29494.0
2015-08-05 14:15:00,78.8,78.89,78.8,78.89,34690.0,61.1181,61.1879,61.1181,61.1879,34690.0
2015-08-05 14:20:00,78.89,78.91,78.86,78.87,30174.0,61.1879,61.2034,61.1647,61.1724,30174.0
2015-08-05 14:25:00,78.86,78.91,78.84,78.88,20178.0,61.1647,61.2034,61.1492,61.1802,20178.0
2015-08-05 14:30:00,78.89,78.91,78.85,78.88,15573.0,61.1879,61.2034,61.1569,61.1802,15573.0
2015-08-05 14:35:00,78.88,78.89,78.85,78.86,20771.0,61.1802,61.1879,61.1569,61.1647,20771.0
2015-08-05 14:40:00,78.87,78.88,78.74,78.8,33536.0,61.1724,61.1802,61.0716,61.1181,33536.0
2015-08-05 14:45:00,78.8,78.83,78.76,78.83,32282.0,61.1181,61.1414,61.0871,61.1414,32282.0
2015-08-05 14:50:00,78.83,78.83,78.77,78.8,17242.0,61.1414,61.1414,61.0949,61.1181,17242.0
2015-08-05 14:55:00,78.79,78.79,78.69,78.71,79197.0,61.1104,61.1104,61.0328,61.0483,79197.0
2015-08-05 15:00:00,78.71,78.76,78.7,78.75,23599.0,61.0483,61.0871,61.0406,61.0793,23599.0
2015-08-05 15:05:00,78.76,78.8,78.75,78.78,30403.0,61.0871,61.1181,61.0793,61.1026,30403.0
2015-08-05 15:10:00,78.79,78.84,78.76,78.76,37959.0,61.1104,61.1492,61.0871,61.0871,37959.0
2015-08-05 15:15:00,78.75,78.77,78.66,78.67,79386.0,61.0793,61.0949,61.0095,61.0173,79386.0
2015-08-05 15:20:00,78.67,78.75,78.66,78.74,27020.0,61.0173,61.0793,61.0095,61.0716,27020.0
2015-08-05 15:25:00,78.75,78.77,78.72,78.75,35258.0,61.0793,61.0949,61.0561,61.0793,35258.0
2015-08-05 15:30:00,78.74,78.75,78.69,78.7,45105.0,61.0716,61.0793,61.0328,61.0406,45105.0
2015-08-05 15:35:00,78.69,78.74,78.68,78.69,34112.0,61.0328,61.0716,61.0251,61.0328,34112.0
2015-08-05 15:40:00,78.7,78.75,78.68,78.71,49988.0,61.0406,61.0793,61.0251,61.0483,49988.0
2015-08-05 15:45:00,78.7,78.75,78.68,78.74,72291.0,61.0406,61.0793,61.0251,61.0716,72291.0
2015-08-05 15:50:00,78.74,78.75,78.67,78.69,63372.0,61.0716,61.0793,61.0173,61.0328,63372.0
2015-08-05 15:55:00,78.68,78.74,78.66,78.69,148104.0,61.0251,61.0716,61.0095,61.0328,148104.0
2015-08-06 09:30:00,78.6,78.8,78.59,78.67,98042.0,60.963,61.1181,60.9553,61.0173,98042.0
2015-08-06 09:35:00,78.65,78.7,78.36,78.5,76113.0,61.0018,61.0406,60.7769,60.8854,76113.0
2015-08-06 09:40:00,78.5,78.5,78.35,78.4,46826.0,60.8854,60.8854,60.7691,60.8079,46826.0
2015-08-06 09:45:00,78.4,78.45,78.38,78.41,44290.0,60.8079,60.8467,60.7924,60.8156,44290.0
2015-08-06 09:50:00,78.41,78.41,78.25,78.26,30776.0,60.8156,60.8156,60.6915,60.6993,30776.0
2015-08-06 09:55:00,78.25,78.26,78.16,78.22,57109.0,60.6915,60.6993,60.6217,60.6683,57109.0
2015-08-06 10:00:00,78.22,78.37,78.21,78.37,26227.0,60.6683,60.7846,60.6605,60.7846,26227.0
2015-08-06 10:05:00,78.37,78.37,78.28,78.31,32014.0,60.7846,60.7846,60.7148,60.7381,32014.0
2015-08-06 10:10:00,78.31,78.38,78.27,78.29,96016.0,60.7381,60.7924,60.7071,60.7226,96016.0
2015-08-06 10:15:00,78.29,78.32,78.18,78.25,28703.0,60.7226,60.7458,60.6373,60.6915,28703.0
2015-08-06 10:20:00,78.24,78.24,78.09,78.12,55005.0,60.6838,60.6838,60.5674,60.5907,55005.0
2015-08-06 10:25:00,78.14,78.14,78.08,78.12,41441.0,60.6062,60.6062,60.5597,60.5907,41441.0
2015-08-06 10:30:00,78.12,78.14,78.05,78.07,33815.0,60.5907,60.6062,60.5364,60.5519,33815.0
2015-08-06 10:35:00,78.08,78.11,78.05,78.09,36498.0,60.5597,60.583,60.5364,60.5674,36498.0
2015-08-06 10:40:00,78.1,78.13,78.08,78.12,24353.0,60.5752,60.5985,60.5597,60.5907,24353.0
2015-08-06 10:45:00,78.12,78.14,78.04,78.05,37389.0,60.5907,60.6062,60.5287,60.5364,37389.0
2015-08-06 10:50:00,78.05,78.05,77.98,78.02,27970.0,60.5364,60.5364,60.4821,60.5132,27970.0
2015-08-06 10:55:00,78.01,78.02,77.96,77.97,34028.0,60.5054,60.5132,60.4666,60.4744,34028.0
2015-08-06 11:00:00,77.97,77.99,77.95,77.96,18177.0,60.4744,60.4899,60.4589,60.4666,18177.0
2015-08-06 11:05:00,77.96,77.97,77.92,77.93,17273.0,60.4666,60.4744,60.4356,60.4433,17273.0
2015-08-06 11:10:00,77.93,77.95,77.86,77.86,34335.0,60.4433,60.4589,60.3891,60.3891,34335.0
2015-08-06 11:15:00,77.86,77.97,77.85,77.94,28185.0,60.3891,60.4744,60.3813,60.4511,28185.0
2015-08-06 11:20:00,77.94,77.94,77.84,77.86,29199.0,60.4511,60.4511,60.3735,60.3891,29199.0
2015-08-06 11:25:00,77.87,77.87,77.73,77.73,31990.0,60.3968,60.3968,60.2882,60.2882,31990.0
2015-08-06 11:30:00,77.73,77.74,77.68,77.72,32543.0,60.2882,60.296,60.2494,60.2805,32543.0
2015-08-06 11:35:00,77.72,77.72,77.5,77.5,40988.0,60.2805,60.2805,60.1098,60.1098,40988.0
2015-08-06 11:40:00,77.5,77.53,77.47,77.47,35164.0,60.1098,60.1331,60.0866,60.0866,35164.0
2015-08-06 11:45:00,77.46,77.48,77.41,77.46,44278.0,60.0788,60.0943,60.04,60.0788,44278.0
2015-08-06 11:50:00,77.47,77.47,77.36,77.4,34279.0,60.0866,60.0866,60.0012,60.0323,34279.0
2015-08-06 11:55:00,77.41,77.43,77.27,77.3,26719.0,60.04,60.0555,59.9314,59.9547,26719.0
2015-08-06 12:00:00,77.3,77.4,77.3,77.4,43861.0,59.9547,60.0323,59.9547,60.0323,43861.0
2015-08-06 12:05:00,77.39,77.52,77.38,77.51,84610.0,60.0245,60.1253,60.0168,60.1176,84610.0
2015-08-06 12:10:00,77.51,77.51,77.36,77.38,44761.0,60.1176,60.1176,60.0012,60.0168,44761.0
2015-08-06 12:15:00,77.38,77.39,77.33,77.34,28834.0,60.0168,60.0245,59.978,59.9857,28834.0
2015-08-06 12:20:00,77.34,77.34,77.16,77.19,36382.0,59.9857,59.9857,59.8461,59.8694,36382.0
2015-08-06 12:25:00,77.18,77.26,77.13,77.16,49112.0,59.8616,59.9237,59.8229,59.8461,49112.0
2015-08-06 12:30:00,77.15,77.19,77.14,77.16,46964.0,59.8384,59.8694,59.8306,59.8461,46964.0
2015-08-06 12:35:00,77.17,77.22,77.17,77.2,35810.0,59.8539,59.8927,59.8539,59.8772,35810.0
2015-08-06 12:40:00,77.2,77.28,77.18,77.25,48028.0,59.8772,59.9392,59.8616,59.9159,48028.0
2015-08-06 12:45:00,77.25,77.32,77.23,77.31,53269.0,59.9159,59.9702,59.9004,59.9625,53269.0
2015-08-06 12:50:00,77.31,77.33,77.29,77.29,32926.0,59.9625,59.978,59.947,59.947,32926.0
2015-08-06 12:55:00,77.29,77.33,77.23,77.28,38300.0,59.947,59.978,59.9004,59.9392,38300.0
2015-08-06 13:00:00,77.26,77.27,77.22,77.25,44223.0,59.9237,59.9314,59.8927,59.9159,44223.0
2015-08-06 13:05:00,77.24,77.29,77.24,77.26,46201.0,59.9082,59.947,59.9082,59.9237,46201.0
2015-08-06 13:10:00,77.26,77.32,77.25,77.31,55381.0,59.9237,59.9702,59.9159,59.9625,55381.0
2015-08-06 13:15:00,77.31,77.39,77.3,77.39,38186.0,59.9625,60.0245,59.9547,60.0245,38186.0
2015-08-06 13:20:00,77.39,77.55,77.36,77.52,85635.0,60.0245,60.1486,60.0012,60.1253,85635.0
2015-08-06 13:25:00,77.53,77.58,77.52,77.56,39112.0,60.1331,60.1719,60.1253,60.1564,39112.0
2015-08-06 13:30:00,77.56,77.6,77.55,77.56,25428.0,60.1564,60.1874,60.1486,60.1564,25428.0
2015-08-06 13:35:00,77.56,77.58,77.55,77.55,25656.0,60.1564,60.1719,60.1486,60.1486,25656.0
2015-08-06 13:40:00,77.56,77.58,77.54,77.56,38681.0,60.1564,60.1719,60.1409,60.1564,38681.0
2015-08-06 13:45:00,77.56,77.65,77.55,77.62,28200.0,60.1564,60.2262,60.1486,60.2029,28200.0
2015-08-06 13:50:00,77.62,77.63,77.53,77.53,24137.0,60.2029,60.2107,60.1331,60.1331,24137.0
2015-08-06 13:55:00,77.54,77.6,77.51,77.57,28773.0,60.1409,60.1874,60.1176,60.1641,28773.0
2015-08-06 14:00:00,77.58,77.63,77.55,77.61,31157.0,60.1719,60.2107,60.1486,60.1952,31157.0
2015-08-06 14:05:00,77.61,77.63,77.6,77.62,20926.0,60.1952,60.2107,60.1874,60.2029,20926.0
2015-08-06 14:10:00,77.62,77.65,77.62,77.64,22279.0,60.2029,60.2262,60.2029,60.2184,22279.0
2015-08-06 14:15:00,77.63,77.64,77.58,77.61,26356.0,60.2107,60.2184,60.1719,60.1952,26356.0
2015-08-06 14:20:00,77.61,77.71,77.61,77.7,42906.0,60.1952,60.2727,60.1952,60.265,42906.0
2015-08-06 14:25:00,77.69,77.79,77.69,77.75,32996.0,60.2572,60.3348,60.2572,60.3037,32996.0
2015-08-06 14:30:00,77.74,77.76,77.7,77.7,42332.0,60.296,60.3115,60.265,60.265,42332.0
2015-08-06 14:35:00,77.7,77.72,77.68,77.7,23030.0,60.265,60.2805,60.2494,60.265,23030.0
2015-08-06 14:40:00,77.71,77.72,77.69,77.71,35333.0,60.2727,60.2805,60.2572,60.2727,35333.0
2015-08-06 14:45:00,77.71,77.72,77.66,77.66,27807.0,60.2727,60.2805,60.2339,60.2339,27807.0
2015-08-06 14:50:00,77.67,77.67,77.62,77.64,29045.0,60.2417,60.2417,60.2029,60.2184,29045.0
2015-08-06 14:55:00,77.65,77.69,77.64,77.68,21591.0,60.2262,60.2572,60.2184,60.2494,21591.0
2015-08-06 15:00:00,77.68,77.7,77.63,77.64,61466.0,60.2494,60.265,60.2107,60.2184,61466.0
2015-08-06 15:05:00,77.64,77.66,77.59,77.64,23379.0,60.2184,60.2339,60.1796,60.2184,23379.0
2015-08-06 15:10:00,77.64,77.65,77.52,77.52,68694.0,60.2184,60.2262,60.1253,60.1253,68694.0
2015-08-06 15:15:00,77.52,77.56,77.49,77.55,46960.0,60.1253,60.1564,60.1021,60.1486,46960.0
2015-08-06 15:20:00,77.54,77.56,77.5,77.52,47288.0,60.1409,60.1564,60.1098,60.1253,47288.0
2015-08-06 15:25:00,77.52,77.54,77.46,77.47,59351.0,60.1253,60.1409,60.0788,60.0866,59351.0
2015-08-06 15:30:00,77.47,77.47,77.37,77.38,77845.0,60.0866,60.0866,60.009,60.0168,77845.0
2015-08-06 15:35:00,77.38,77.46,77.33,77.46,66170.0,60.0168,60.0788,59.978,60.0788,66170.0
2015-08-06 15:40:00,77.47,77.48,77.42,77.44,83274.0,60.0866,60.0943,60.0478,60.0633,83274.0
2015-08-06 15:45:00,77.44,77.52,77.43,77.5,103471.0,60.0633,60.1253,60.0555,60.1098,103471.0
2015-08-06 15:50:00,77.49,77.54,77.45,77.46,88369.0,60.1021,60.1409,60.0711,60.0788,88369.0
2015-08-06 15:55:00,77.46,77.49,77.38,77.41,228312.0,60.0788,60.1021,60.0168,60.04,228312.0
2015-08-07 09:30:00,77.51,77.68,77.42,77.43,78522.0,60.1176,60.2494,60.0478,60.0555,78522.0
2015-08-07 09:35:00,77.42,77.5,77.16,77.21,51851.0,60.0478,60.1098,59.8461,59.8849,51851.0
2015-08-07 09:40:00,77.21,77.4,77.21,77.36,40602.0,59.8849,60.0323,59.8849,60.0012,40602.0
2015-08-07 09:45:00,77.38,77.43,77.04,77.09,38821.0,60.0168,60.0555,59.7531,59.7918,38821.0
2015-08-07 09:50:00,77.08,77.42,77.03,77.42,22386.0,59.7841,60.0478,59.7453,60.0478,22386.0
2015-08-07 09:55:00,77.43,77.44,77.36,77.38,18008.0,60.0555,60.0633,60.0012,60.0168,18008.0
2015-08-07 10:00:00,77.38,77.4,77.22,77.26,30734.0,60.0168,60.0323,59.8927,59.9237,30734.0
2015-08-07 10:05:00,77.26,77.31,77.25,77.31,12830.0,59.9237,59.9625,59.9159,59.9625,12830.0
2015-08-07 10:10:00,77.29,77.32,77.13,77.17,21014.0,59.947,59.9702,59.8229,59.8539,21014.0
2015-08-07 10:15:00,77.15,77.22,77.14,77.14,19236.0,59.8384,59.8927,59.8306,59.8306,19236.0
2015-08-07 10:20:00,77.14,77.14,76.88,76.93,45835.0,59.8306,59.8306,59.629,59.6677,45835.0
2015-08-07 10:25:00,76.93,77.02,76.84,76.9,31521.0,59.6677,59.7375,59.5979,59.6445,31521.0
2015-08-07 10:30:00,76.9,76.99,76.89,76.99,25734.0,59.6445,59.7143,59.6367,59.7143,25734.0
2015-08-07 10:35:00,77.0,77.1,76.99,77.1,21430.0,59.722,59.7996,59.7143,59.7996,21430.0
2015-08-07 10:40:00,77.1,77.12,77.08,77.11,25956.0,59.7996,59.8151,59.7841,59.8073,25956.0
2015-08-07 10:45:00,77.12,77.18,77.08,77.15,47426.0,59.8151,59.8616,59.7841,59.8384,47426.0
2015-08-07 10:50:00,77.16,77.26,77.13,77.18,147208.0,59.8461,59.9237,59.8229,59.8616,147208.0
2015-08-07 10:55:00,77.17,77.19,77.13,77.15,75976.0,59.8539,59.8694,59.8229,59.8384,75976.0
2015-08-07 11:00:00,77.15,77.22,77.11,77.18,58157.0,59.8384,59.8927,59.8073,59.8616,58157.0
2015-08-07 11:05:00,77.18,77.23,77.17,77.18,35873.0,59.8616,59.9004,59.8539,59.8616,35873.0
2015-08-07 11:10:00,77.17,77.19,77.14,77.15,50883.0,59.8539,59.8694,59.8306,59.8384,50883.0
2015-08-07 11:15:00,77.14,77.19,77.03,77.05,63803.0,59.8306,59.8694,59.7453,59.7608,63803.0
2015-08-07 11:20:00,77.06,77.08,77.04,77.06,16633.0,59.7686,59.7841,59.7531,59.7686,16633.0
2015-08-07 11:25:00,77.06,77.15,77.06,77.13,20716.0,59.7686,59.8384,59.7686,59.8229,20716.0
2015-08-07 11:30:00,77.12,77.12,76.99,77.02,32551.0,59.8151,59.8151,59.7143,59.7375,32551.0
2015-08-07 11:35:00,77.02,77.02,76.89,76.92,29095.0,59.7375,59.7375,59.6367,59.66,29095.0
2015-08-07 11:40:00,76.92,77.04,76.92,77.01,33641.0,59.66,59.7531,59.66,59.7298,33641.0
2015-08-07 11:45:00,77.02,77.03,76.99,77.02,16486.0,59.7375,59.7453,59.7143,59.7375,16486.0
2015-08-07 11:50:00,77.02,77.09,77.02,77.04,14395.0,59.7375,59.7918,59.7375,59.7531,14395.0
2015-08-07 11:55:00,77.04,77.07,77.01,77.07,16771.0,59.7531,59.7763,59.7298,59.7763,16771.0
2015-08-07 12:00:00,77.07,77.22,77.07,77.13,65821.0,59.7763,59.8927,59.7763,59.8229,65821.0
2015-08-07 12:05:00,77.13,77.15,77.08,77.12,22008.0,59.8229,59.8384,59.7841,59.8151,22008.0
2015-08-07 12:10:00,77.12,77.16,77.1,77.11,18445.0,59.8151,59.8461,59.7996,59.8073,18445.0
2015-08-07 12:15:00,77.11,77.15,77.1,77.14,12104.0,59.8073,59.8384,59.7996,59.8306,12104.0
2015-08-07 12:20:00,77.14,77.15,77.04,77.07,22469.0,59.8306,59.8384,59.7531,59.7763,22469.0
2015-08-07 12:25:00,77.07,77.14,77.07,77.08,13763.0,59.7763,59.8306,59.7763,59.7841,13763.0
2015-08-07 12:30:00,77.07,77.08,76.99,77.04,18091.0,59.7763,59.7841,59.7143,59.7531,18091.0
2015-08-07 12:35:00,77.04,77.05,76.95,77.03,30544.0,59.7531,59.7608,59.6832,59.7453,30544.0
2015-08-07 12:40:00,77.02,77.06,77.02,77.03,18071.0,59.7375,59.7686,59.7375,59.7453,18071.0
2015-08-07 12:45:00,77.04,77.08,77.02,77.03,14152.0,59.7531,59.7841,59.7375,59.7453,14152.0
2015-08-07 12:50:00,77.01,77.1,77.01,77.02,14356.0,59.7298,59.7996,59.7298,59.7375,14356.0
2015-08-07 12:55:00,77.03,77.1,77.03,77.1,13662.0,59.7453,59.7996,59.7453,59.7996,13662.0
2015-08-07 13:00:00,77.1,77.1,77.06,77.07,15895.0,59.7996,59.7996,59.7686,59.7763,15895.0
2015-08-07 13:05:00,77.06,77.07,77.03,77.04,11344.0,59.7686,59.7763,59.7453,59.7531,11344.0
2015-08-07 13:10:00,77.03,77.03,76.97,76.99,15036.0,59.7453,59.7453,59.6988,59.7143,15036.0
2015-08-07 13:15:00,77.0,77.04,77.0,77.02,16426.0,59.722,59.7531,59.722,59.7375,16426.0
2015-08-07 13:20:00,77.02,77.05,77.01,77.04,13987.0,59.7375,59.7608,59.7298,59.7531,13987.0
2015-08-07 13:25:00,77.04,77.05,76.98,76.98,21224.0,59.7531,59.7608,59.7065,59.7065,21224.0
2015-08-07 13:30:00,76.99,77.07,76.99,77.05,24037.0,59.7143,59.7763,59.7143,59.7608,24037.0
2015-08-07 13:35:00,77.05,77.09,77.05,77.09,19543.0,59.7608,59.7918,59.7608,59.7918,19543.0
2015-08-07 13:40:00,77.09,77.13,77.07,77.1,18242.0,59.7918,59.8229,59.7763,59.7996,18242.0
2015-08-07 13:45:00,77.11,77.19,77.11,77.13,26647.0,59.8073,59.8694,59.8073,59.8229,26647.0
2015-08-07 13:50:00,77.13,77.14,77.07,77.07,16560.0,59.8229,59.8306,59.7763,59.7763,16560.0
2015-08-07 13:55:00,77.07,77.08,77.0,77.04,12857.0,59.7763,59.7841,59.722,59.7531,12857.0
2015-08-07 14:00:00,77.03,77.04,77.0,77.0,11507.0,59.7453,59.7531,59.722,59.722,11507.0
2015-08-07 14:05:00,77.0,77.11,76.98,77.11,19648.0,59.722,59.8073,59.7065,59.8073,19648.0
2015-08-07 14:10:00,77.1,77.16,77.1,77.14,12048.0,59.7996,59.8461,59.7996,59.8306,12048.0
2015-08-07 14:15:00,77.14,77.17,77.1,77.1,31085.0,59.8306,59.8539,59.7996,59.7996,31085.0
2015-08-07 14:20:00,77.11,77.12,77.03,77.08,17806.0,59.8073,59.8151,59.7453,59.7841,17806.0
2015-08-07 14:25:00,77.07,77.13,77.07,77.12,19094.0,59.7763,59.8229,59.7763,59.8151,19094.0
2015-08-07 14:30:00,77.12,77.22,77.12,77.18,85557.0,59.8151,59.8927,59.8151,59.8616,85557.0
2015-08-07 14:35:00,77.18,77.23,77.17,77.2,26043.0,59.8616,59.9004,59.8539,59.8772,26043.0
2015-08-07 14:40:00,77.19,77.19,77.12,77.16,21562.0,59.8694,59.8694,59.8151,59.8461,21562.0
2015-08-07 14:45:00,77.17,77.19,77.13,77.19,21580.0,59.8539,59.8694,59.8229,59.8694,21580.0
2015-08-07 14:50:00,77.18,77.23,77.16,77.18,37050.0,59.8616,59.9004,59.8461,59.8616,37050.0
2015-08-07 14:55:00,77.18,77.27,77.14,77.26,27541.0,59.8616,59.9314,59.8306,59.9237,27541.0
2015-08-07 15:00:00,77.25,77.29,77.22,77.29,40330.0,59.9159,59.947,59.8927,59.947,40330.0
2015-08-07 15:05:00,77.28,77.31,77.21,77.3,43580.0,59.9392,59.9625,59.8849,59.9547,43580.0
2015-08-07 15:10:00,77.3,77.3,77.16,77.22,39018.0,59.9547,59.9547,59.8461,59.8927,39018.0
2015-08-07 15:15:00,77.22,77.31,77.21,77.29,30535.0,59.8927,59.9625,59.8849,59.947,30535.0
2015-08-07 15:20:00,77.29,77.45,77.29,77.41,38091.0,59.947,60.0711,59.947,60.04,38091.0
2015-08-07 15:25:00,77.41,77.53,77.41,77.49,52543.0,60.04,60.1331,60.04,60.1021,52543.0
2015-08-07 15:30:00,77.49,77.57,77.49,77.53,56726.0,60.1021,60.1641,60.1021,60.1331,56726.0
2015-08-07 15:35:00,77.53,77.57,77.51,77.55,55119.0,60.1331,60.1641,60.1176,60.1486,55119.0
2015-08-07 15:40:00,77.54,77.58,77.42,77.43,76032.0,60.1409,60.1719,60.0478,60.0555,76032.0
2015-08-07 15:45:00,77.43,77.48,77.39,77.46,52675.0,60.0555,60.0943,60.0245,60.0788,52675.0
2015-08-07 15:50:00,77.47,77.51,77.42,77.47,58698.0,60.0866,60.1176,60.0478,60.0866,58698.0
2015-08-07 15:55:00,77.47,77.49,77.44,77.48,176693.0,60.0866,60.1021,60.0633,60.0943,176693.0
2015-08-10 09:30:00,77.73,78.15,77.73,78.08,115761.0,60.2882,60.614,60.2882,60.5597,115761.0
2015-08-10 09:35:00,78.08,78.23,78.04,78.13,20636.0,60.5597,60.676,60.5287,60.5985,20636.0
2015-08-10 09:40:00,78.1,78.15,78.03,78.09,32829.0,60.5752,60.614,60.5209,60.5674,32829.0
2015-08-10 09:45:00,78.09,78.21,78.07,78.19,30400.0,60.5674,60.6605,60.5519,60.645,30400.0
2015-08-10 09:50:00,78.19,78.24,78.05,78.09,30848.0,60.645,60.6838,60.5364,60.5674,30848.0
2015-08-10 09:55:00,78.11,78.12,78.03,78.09,20422.0,60.583,60.5907,60.5209,60.5674,20422.0
2015-08-10 10:00:00,78.08,78.11,78.03,78.07,14530.0,60.5597,60.583,60.5209,60.5519,14530.0
2015-08-10 10:05:00,78.08,78.11,77.98,78.0,15686.0,60.5597,60.583,60.4821,60.4976,15686.0
2015-08-10 10:10:00,78.01,78.04,77.92,77.94,26878.0,60.5054,60.5287,60.4356,60.4511,26878.0
2015-08-10 10:15:00,77.94,77.98,77.88,77.91,18538.0,60.4511,60.4821,60.4046,60.4278,18538.0
2015-08-10 10:20:00,77.91,78.1,77.91,78.09,24024.0,60.4278,60.5752,60.4278,60.5674,24024.0
2015-08-10 10:25:00,78.09,78.14,78.04,78.05,34388.0,60.5674,60.6062,60.5287,60.5364,34388.0
2015-08-10 10:30:00,78.04,78.04,77.94,77.94,21874.0,60.5287,60.5287,60.4511,60.4511,21874.0
2015-08-10 10:35:00,77.95,77.95,77.72,77.77,29797.0,60.4589,60.4589,60.2805,60.3193,29797.0
2015-08-10 10:40:00,77.76,77.85,77.74,77.85,14483.0,60.3115,60.3813,60.296,60.3813,14483.0
2015-08-10 10:45:00,77.87,77.96,77.86,77.92,18490.0,60.3968,60.4666,60.3891,60.4356,18490.0
2015-08-10 10:50:00,77.92,77.92,77.79,77.81,18847.0,60.4356,60.4356,60.3348,60.3503,18847.0
2015-08-10 10:55:00,77.81,77.91,77.8,77.91,28972.0,60.3503,60.4278,60.3425,60.4278,28972.0
2015-08-10 11:00:00,77.9,77.97,77.9,77.97,19181.0,60.4201,60.4744,60.4201,60.4744,19181.0
2015-08-10 11:05:00,77.99,78.1,77.98,78.08,14187.0,60.4899,60.5752,60.4821,60.5597,14187.0
2015-08-10 11:10:00,78.09,78.11,78.0,78.02,38508.0,60.5674,60.583,60.4976,60.5132,38508.0
2015-08-10 11:15:00,78.02,78.09,78.02,78.03,32843.0,60.5132,60.5674,60.5132,60.5209,32843.0
2015-08-10 11:20:00,78.03,78.06,77.97,77.99,20290.0,60.5209,60.5442,60.4744,60.4899,20290.0
2015-08-10 11:25:00,77.99,78.0,77.87,77.88,22594.0,60.4899,60.4976,60.3968,60.4046,22594.0
2015-08-10 11:30:00,77.88,77.93,77.87,77.93,16296.0,60.4046,60.4433,60.3968,60.4433,16296.0
2015-08-10 11:35:00,77.92,77.93,77.83,77.83,13869.0,60.4356,60.4433,60.3658,60.3658,13869.0
2015-08-10 11:40:00,77.82,77.83,77.68,77.69,22548.0,60.358,60.3658,60.2494,60.2572,22548.0
2015-08-10 11:45:00,77.7,77.72,77.69,77.7,11552.0,60.265,60.2805,60.2572,60.265,11552.0
2015-08-10 11:50:00,77.71,77.84,77.71,77.84,119228.0,60.2727,60.3735,60.2727,60.3735,119228.0
2015-08-10 11:55:00,77.84,77.85,77.73,77.73,17193.0,60.3735,60.3813,60.2882,60.2882,17193.0
2015-08-10 12:00:00,77.73,77.8,77.73,77.79,14438.0,60.2882,60.3425,60.2882,60.3348,14438.0
2015-08-10 12:05:00,77.8,77.83,77.74,77.83,19141.0,60.3425,60.3658,60.296,60.3658,19141.0
2015-08-10 12:10:00,77.81,77.85,77.8,77.85,17733.0,60.3503,60.3813,60.3425,60.3813,17733.0
2015-08-10 12:15:00,77.85,77.89,77.85,77.87,11815.0,60.3813,60.4123,60.3813,60.3968,11815.0
2015-08-10 12:20:00,77.87,77.9,77.84,77.89,16193.0,60.3968,60.4201,60.3735,60.4123,16193.0
2015-08-10 12:25:00,77.89,77.9,77.87,77.87,11457.0,60.4123,60.4201,60.3968,60.3968,11457.0
2015-08-10 12:30:00,77.88,77.88,77.81,77.82,12818.0,60.4046,60.4046,60.3503,60.358,12818.0
2015-08-10 12:35:00,77.82,77.83,77.77,77.77,17302.0,60.358,60.3658,60.3193,60.3193,17302.0
2015-08-10 12:40:00,77.78,77.78,77.7,77.74,19256.0,60.327,60.327,60.265,60.296,19256.0
2015-08-10 12:45:00,77.74,77.77,77.74,77.77,15608.0,60.296,60.3193,60.296,60.3193,15608.0
2015-08-10 12:50:00,77.78,77.78,77.7,77.72,18249.0,60.327,60.327,60.265,60.2805,18249.0
2015-08-10 12:55:00,77.72,77.76,77.7,77.75,17814.0,60.2805,60.3115,60.265,60.3037,17814.0
2015-08-10 13:00:00,77.74,77.78,77.7,77.77,19397.0,60.296,60.327,60.265,60.3193,19397.0
2015-08-10 13:05:00,77.77,77.78,77.73,77.74,30864.0,60.3193,60.327,60.2882,60.296,30864.0
2015-08-10 13:10:00,77.74,77.76,77.72,77.75,36030.0,60.296,60.3115,60.2805,60.3037,36030.0
2015-08-10 13:15:00,77.75,77.78,77.74,77.78,14332.0,60.3037,60.327,60.296,60.327,14332.0
2015-08-10 13:20:00,77.79,77.82,77.77,77.81,13075.0,60.3348,60.358,60.3193,60.3503,13075.0
2015-08-10 13:25:00,77.81,77.83,77.8,77.82,25351.0,60.3503,60.3658,60.3425,60.358,25351.0
2015-08-10 13:30:00,77.83,77.87,77.82,77.84,13120.0,60.3658,60.3968,60.358,60.3735,13120.0
2015-08-10 13:35:00,77.84,77.84,77.79,77.79,16731.0,60.3735,60.3735,60.3348,60.3348,16731.0
2015-08-10 13:40:00,77.8,77.84,77.79,77.82,16835.0,60.3425,60.3735,60.3348,60.358,16835.0
2015-08-10 13:45:00,77.82,77.86,77.81,77.85,19074.0,60.358,60.3891,60.3503,60.3813,19074.0
2015-08-10 13:50:00,77.84,77.88,77.84,77.88,19013.0,60.3735,60.4046,60.3735,60.4046,19013.0
2015-08-10 13:55:00,77.88,77.92,77.88,77.91,18890.0,60.4046,60.4356,60.4046,60.4278,18890.0
2015-08-10 14:00:00,77.91,77.92,77.84,77.85,20828.0,60.4278,60.4356,60.3735,60.3813,20828.0
2015-08-10 14:05:00,77.85,77.87,77.82,77.86,13262.0,60.3813,60.3968,60.358,60.3891,13262.0
2015-08-10 14:10:00,77.87,77.9,77.86,77.89,11870.0,60.3968,60.4201,60.3891,60.4123,11870.0
2015-08-10 14:15:00,77.9,77.96,77.9,77.92,55581.0,60.4201,60.4666,60.4201,60.4356,55581.0
2015-08-10 14:20:00,77.93,77.93,77.85,77.85,10798.0,60.4433,60.4433,60.3813,60.3813,10798.0
2015-08-10 14:25:00,77.84,77.85,77.8,77.8,13765.0,60.3735,60.3813,60.3425,60.3425,13765.0
2015-08-10 14:30:00,77.79,77.8,77.73,77.77,45399.0,60.3348,60.3425,60.2882,60.3193,45399.0
2015-08-10 14:35:00,77.77,77.81,77.77,77.81,12674.0,60.3193,60.3503,60.3193,60.3503,12674.0
2015-08-10 14:40:00,77.81,77.83,77.79,77.8,32023.0,60.3503,60.3658,60.3348,60.3425,32023.0
2015-08-10 14:45:00,77.81,77.82,77.79,77.82,18151.0,60.3503,60.358,60.3348,60.358,18151.0
2015-08-10 14:50:00,77.82,77.83,77.78,77.8,39535.0,60.358,60.3658,60.327,60.3425,39535.0
2015-08-10 14:55:00,77.81,77.83,77.79,77.81,20456.0,60.3503,60.3658,60.3348,60.3503,20456.0
2015-08-10 15:00:00,77.81,77.86,77.8,77.82,30807.0,60.3503,60.3891,60.3425,60.358,30807.0
2015-08-10 15:05:00,77.81,77.85,77.79,77.83,16783.0,60.3503,60.3813,60.3348,60.3658,16783.0
2015-08-10 15:10:00,77.83,77.83,77.76,77.76,33291.0,60.3658,60.3658,60.3115,60.3115,33291.0
2015-08-10 15:15:00,77.76,77.77,77.74,77.74,29086.0,60.3115,60.3193,60.296,60.296,29086.0
2015-08-10 15:20:00,77.75,77.82,77.74,77.78,41430.0,60.3037,60.358,60.296,60.327,41430.0
2015-08-10 15:25:00,77.78,77.78,77.74,77.76,26186.0,60.327,60.327,60.296,60.3115,26186.0
2015-08-10 15:30:00,77.76,77.81,77.75,77.81,47624.0,60.3115,60.3503,60.3037,60.3503,47624.0
2015-08-10 15:35:00,77.8,77.81,77.73,77.74,29446.0,60.3425,60.3503,60.2882,60.296,29446.0
2015-08-10 15:40:00,77.74,77.75,77.67,77.67,52020.0,60.296,60.3037,60.2417,60.2417,52020.0
2015-08-10 15:45:00,77.67,77.72,77.66,77.67,76422.0,60.2417,60.2805,60.2339,60.2417,76422.0
2015-08-10 15:50:00,77.67,77.72,77.66,77.68,91248.0,60.2417,60.2805,60.2339,60.2494,91248.0
2015-08-10 15:55:00,77.67,77.68,77.58,77.64,522462.0,60.2417,60.2494,60.1719,60.2184,522462.0
2015-08-11 09:30:00,77.1,77.35,76.92,77.25,100681.0,59.7996,59.9935,59.66,59.9159,100681.0
2015-08-11 09:35:00,77.26,77.38,77.12,77.19,56893.0,59.9237,60.0168,59.8151,59.8694,56893.0
2015-08-11 09:40:00,77.17,77.39,77.04,77.37,51669.0,59.8539,60.0245,59.7531,60.009,51669.0
2015-08-11 09:45:00,77.34,77.41,77.2,77.38,210529.0,59.9857,60.04,59.8772,60.0168,210529.0
2015-08-11 09:50:00,77.37,77.42,77.23,77.25,36122.0,60.009,60.0478,59.9004,59.9159,36122.0
2015-08-11 09:55:00,77.24,77.27,77.07,77.17,46835.0,59.9082,59.9314,59.7763,59.8539,46835.0
2015-08-11 10:00:00,77.17,77.25,77.12,77.21,53876.0,59.8539,59.9159,59.8151,59.8849,53876.0
2015-08-11 10:05:00,77.21,77.36,77.2,77.26,28124.0,59.8849,60.0012,59.8772,59.9237,28124.0
2015-08-11 10:10:00,77.27,77.4,77.22,77.4,23283.0,59.9314,60.0323,59.8927,60.0323,23283.0
2015-08-11 10:15:00,77.41,77.56,77.37,77.56,30465.0,60.04,60.1564,60.009,60.1564,30465.0
2015-08-11 10:20:00,77.58,77.63,77.52,77.54,21541.0,60.1719,60.2107,60.1253,60.1409,21541.0
2015-08-11 10:25:00,77.54,77.55,77.31,77.31,31598.0,60.1409,60.1486,59.9625,59.9625,31598.0
2015-08-11 10:30:00,77.31,77.32,77.24,77.29,32611.0,59.9625,59.9702,59.9082,59.947,32611.0
2015-08-11 10:35:00,77.3,77.4,77.19,77.23,26755.0,59.9547,60.0323,59.8694,59.9004,26755.0
2015-08-11 10:40:00,77.22,77.41,77.2,77.38,36076.0,59.8927,60.04,59.8772,60.0168,36076.0
2015-08-11 10:45:00,77.39,77.41,77.37,77.38,32297.0,60.0245,60.04,60.009,60.0168,32297.0
2015-08-11 10:50:00,77.38,77.41,77.29,77.32,22361.0,60.0168,60.04,59.947,59.9702,22361.0
2015-08-11 10:55:00,77.32,77.33,77.25,77.25,34078.0,59.9702,59.978,59.9159,59.9159,34078.0
2015-08-11 11:00:00,77.26,77.29,77.21,77.21,23875.0,59.9237,59.947,59.8849,59.8849,23875.0
2015-08-11 11:05:00,77.21,77.21,77.09,77.14,84212.0,59.8849,59.8849,59.7918,59.8306,84212.0
2015-08-11 11:10:00,77.14,77.25,77.14,77.23,40912.0,59.8306,59.9159,59.8306,59.9004,40912.0
2015-08-11 11:15:00,77.22,77.24,77.18,77.22,32608.0,59.8927,59.9082,59.8616,59.8927,32608.0
2015-08-11 11:20:00,77.21,77.22,77.13,77.13,33938.0,59.8849,59.8927,59.8229,59.8229,33938.0
2015-08-11 11:25:00,77.13,77.16,77.1,77.14,34203.0,59.8229,59.8461,59.7996,59.8306,34203.0
2015-08-11 11:30:00,77.13,77.18,77.13,77.15,25643.0,59.8229,59.8616,59.8229,59.8384,25643.0
2015-08-11 11:35:00,77.14,77.23,77.13,77.16,51821.0,59.8306,59.9004,59.8229,59.8461,51821.0
2015-08-11 11:40:00,77.16,77.17,77.11,77.12,52588.0,59.8461,59.8539,59.8073,59.8151,52588.0
2015-08-11 11:45:00,77.13,77.15,77.06,77.09,75092.0,59.8229,59.8384,59.7686,59.7918,75092.0
2015-08-11 11:50:00,77.08,77.16,77.07,77.15,55467.0,59.7841,59.8461,59.7763,59.8384,55467.0
2015-08-11 11:55:00,77.14,77.17,77.09,77.17,38807.0,59.8306,59.8539,59.7918,59.8539,38807.0
2015-08-11 12:00:00,77.17,77.19,77.15,77.17,26251.0,59.8539,59.8694,59.8384,59.8539,26251.0
2015-08-11 12:05:00,77.17,77.18,77.14,77.14,41836.0,59.8539,59.8616,59.8306,59.8306,41836.0
2015-08-11 12:10:00,77.15,77.21,77.14,77.17,25362.0,59.8384,59.8849,59.8306,59.8539,25362.0
2015-08-11 12:15:00,77.17,77.17,77.12,77.12,21588.0,59.8539,59.8539,59.8151,59.8151,21588.0
2015-08-11 12:20:00,77.13,77.14,77.11,77.14,20852.0,59.8229,59.8306,59.8073,59.8306,20852.0
2015-08-11 12:25:00,77.14,77.23,77.13,77.22,30267.0,59.8306,59.9004,59.8229,59.8927,30267.0
2015-08-11 12:30:00,77.22,77.27,77.21,77.26,19225.0,59.8927,59.9314,59.8849,59.9237,19225.0
2015-08-11 12:35:00,77.26,77.27,77.22,77.26,18846.0,59.9237,59.9314,59.8927,59.9237,18846.0
2015-08-11 12:40:00,77.26,77.29,77.21,77.22,20166.0,59.9237,59.947,59.8849,59.8927,20166.0
2015-08-11 12:45:00,77.22,77.25,77.21,77.25,14626.0,59.8927,59.9159,59.8849,59.9159,14626.0
2015-08-11 12:50:00,77.25,77.28,77.21,77.23,14954.0,59.9159,59.9392,59.8849,59.9004,14954.0
2015-08-11 12:55:00,77.22,77.23,77.14,77.15,31392.0,59.8927,59.9004,59.8306,59.8384,31392.0
2015-08-11 13:00:00,77.14,77.19,77.09,77.11,30106.0,59.8306,59.8694,59.7918,59.8073,30106.0
2015-08-11 13:05:00,77.1,77.13,77.04,77.05,38055.0,59.7996,59.8229,59.7531,59.7608,38055.0
2015-08-11 13:10:00,77.04,77.07,77.01,77.05,47226.0,59.7531,59.7763,59.7298,59.7608,47226.0
2015-08-11 13:15:00,77.04,77.04,76.98,77.0,58920.0,59.7531,59.7531,59.7065,59.722,58920.0
2015-08-11 13:20:00,76.99,77.07,76.97,77.06,53021.0,59.7143,59.7763,59.6988,59.7686,53021.0
2015-08-11 13:25:00,77.06,77.09,76.97,77.06,75748.0,59.7686,59.7918,59.6988,59.7686,75748.0
2015-08-11 13:30:00,77.07,77.09,77.05,77.08,82110.0,59.7763,59.7918,59.7608,59.7841,82110.0
2015-08-11 13:35:00,77.09,77.24,77.08,77.22,71867.0,59.7918,59.9082,59.7841,59.8927,71867.0
2015-08-11 13:40:00,77.23,77.25,77.23,77.23,18683.0,59.9004,59.9159,59.9004,59.9004,18683.0
2015-08-11 13:45:00,77.23,77.28,77.22,77.23,17203.0,59.9004,59.9392,59.8927,59.9004,17203.0
2015-08-11 13:50:00,77.23,77.29,77.22,77.25,40304.0,59.9004,59.947,59.8927,59.9159,40304.0
2015-08-11 13:55:00,77.25,77.27,77.23,77.27,14558.0,59.9159,59.9314,59.9004,59.9314,14558.0
2015-08-11 14:00:00,77.26,77.31,77.25,77.25,29354.0,59.9237,59.9625,59.9159,59.9159,29354.0
2015-08-11 14:05:00,77.26,77.36,77.25,77.35,29678.0,59.9237,60.0012,59.9159,59.9935,29678.0
2015-08-11 14:10:00,77.36,77.36,77.24,77.24,40506.0,60.0012,60.0012,59.9082,59.9082,40506.0
2015-08-11 14:15:00,77.23,77.23,77.17,77.2,27226.0,59.9004,59.9004,59.8539,59.8772,27226.0
2015-08-11 14:20:00,77.2,77.28,77.2,77.27,11863.0,59.8772,59.9392,59.8772,59.9314,11863.0
2015-08-11 14:25:00,77.26,77.32,77.22,77.31,23927.0,59.9237,59.9702,59.8927,59.9625,23927.0
2015-08-11 14:30:00,77.31,77.32,77.29,77.29,30966.0,59.9625,59.9702,59.947,59.947,30966.0
2015-08-11 14:35:00,77.29,77.3,77.23,77.25,25228.0,59.947,59.9547,59.9004,59.9159,25228.0
2015-08-11 14:40:00,77.25,77.25,77.22,77.23,25043.0,59.9159,59.9159,59.8927,59.9004,25043.0
2015-08-11 14:45:00,77.23,77.25,77.2,77.2,23168.0,59.9004,59.9159,59.8772,59.8772,23168.0
2015-08-11 14:50:00,77.2,77.25,77.19,77.25,29666.0,59.8772,59.9159,59.8694,59.9159,29666.0
2015-08-11 14:55:00,77.25,77.32,77.24,77.3,33714.0,59.9159,59.9702,59.9082,59.9547,33714.0
2015-08-11 15:00:00,77.31,77.36,77.23,77.24,29974.0,59.9625,60.0012,59.9004,59.9082,29974.0
2015-08-11 15:05:00,77.24,77.32,77.19,77.2,44989.0,59.9082,59.9702,59.8694,59.8772,44989.0
2015-08-11 15:10:00,77.2,77.36,77.19,77.36,44648.0,59.8772,60.0012,59.8694,60.0012,44648.0
2015-08-11 15:15:00,77.36,77.38,77.3,77.31,37494.0,60.0012,60.0168,59.9547,59.9625,37494.0
2015-08-11 15:20:00,77.32,77.33,77.29,77.32,35358.0,59.9702,59.978,59.947,59.9702,35358.0
2015-08-11 15:25:00,77.32,77.39,77.32,77.38,39110.0,59.9702,60.0245,59.9702,60.0168,39110.0
2015-08-11 15:30:00,77.38,77.4,77.31,77.35,45802.0,60.0168,60.0323,59.9625,59.9935,45802.0
2015-08-11 15:35:00,77.35,77.46,77.32,77.44,57249.0,59.9935,60.0788,59.9702,60.0633,57249.0
2015-08-11 15:40:00,77.44,77.48,77.38,77.44,41218.0,60.0633,60.0943,60.0168,60.0633,41218.0
2015-08-11 15:45:00,77.44,77.45,77.33,77.37,84271.0,60.0633,60.0711,59.978,60.009,84271.0
2015-08-11 15:50:00,77.38,77.5,77.37,77.44,106223.0,60.0168,60.1098,60.009,60.0633,106223.0
2015-08-11 15:55:00,77.44,77.49,77.37,77.41,326397.0,60.0633,60.1021,60.009,60.04,326397.0
2015-08-12 09:30:00,76.95,76.95,76.54,76.66,89234.0,59.6832,59.6832,59.3652,59.4583,89234.0
2015-08-12 09:35:00,76.63,76.72,76.5,76.72,48092.0,59.4351,59.5049,59.3342,59.5049,48092.0
2015-08-12 09:40:00,76.72,76.84,76.69,76.75,52966.0,59.5049,59.5979,59.4816,59.5281,52966.0
2015-08-12 09:45:00,76.78,76.92,76.69,76.71,70140.0,59.5514,59.66,59.4816,59.4971,70140.0
2015-08-12 09:50:00,76.7,76.76,76.67,76.72,81694.0,59.4893,59.5359,59.4661,59.5049,81694.0
2015-08-12 09:55:00,76.72,76.89,76.68,76.76,121967.0,59.5049,59.6367,59.4738,59.5359,121967.0
2015-08-12 10:00:00,76.74,76.89,76.72,76.86,99461.0,59.5204,59.6367,59.5049,59.6134,99461.0
2015-08-12 10:05:00,76.85,76.87,76.6,76.62,61010.0,59.6057,59.6212,59.4118,59.4273,61010.0
2015-08-12 10:10:00,76.61,76.69,76.52,76.52,58734.0,59.4195,59.4816,59.3497,59.3497,58734.0
2015-08-12 10:15:00,76.52,76.65,76.5,76.65,46624.0,59.3497,59.4506,59.3342,59.4506,46624.0
2015-08-12 10:20:00,76.63,76.65,76.15,76.16,83448.0,59.4351,59.4506,59.0628,59.0705,83448.0
2015-08-12 10:25:00,76.15,76.29,76.13,76.15,71194.0,59.0628,59.1713,59.0472,59.0628,71194.0
2015-08-12 10:30:00,76.14,76.32,76.08,76.32,99384.0,59.055,59.1946,59.0085,59.1946,99384.0
2015-08-12 10:35:00,76.33,76.44,76.27,76.43,83662.0,59.2024,59.2877,59.1558,59.2799,83662.0
2015-08-12 10:40:00,76.44,76.58,76.41,76.41,82924.0,59.2877,59.3963,59.2644,59.2644,82924.0
2015-08-12 10:45:00,76.4,76.47,76.35,76.4,32396.0,59.2567,59.311,59.2179,59.2567,32396.0
2015-08-12 10:50:00,76.39,76.4,76.21,76.27,69441.0,59.2489,59.2567,59.1093,59.1558,69441.0
2015-08-12 10:55:00,76.27,76.33,76.23,76.33,59061.0,59.1558,59.2024,59.1248,59.2024,59061.0
2015-08-12 11:00:00,76.35,76.5,76.35,76.48,39747.0,59.2179,59.3342,59.2179,59.3187,39747.0
2015-08-12 11:05:00,76.47,76.56,76.4,76.56,31323.0,59.311,59.3808,59.2567,59.3808,31323.0
2015-08-12 11:10:00,76.55,76.6,76.52,76.52,35669.0,59.373,59.4118,59.3497,59.3497,35669.0
2015-08-12 11:15:00,76.51,76.68,76.51,76.62,40325.0,59.342,59.4738,59.342,59.4273,40325.0
2015-08-12 11:20:00,76.61,76.62,76.5,76.51,20300.0,59.4195,59.4273,59.3342,59.342,20300.0
2015-08-12 11:25:00,76.51,76.67,76.5,76.66,67402.0,59.342,59.4661,59.3342,59.4583,67402.0
2015-08-12 11:30:00,76.67,76.67,76.47,76.51,75573.0,59.4661,59.4661,59.311,59.342,75573.0
2015-08-12 11:35:00,76.51,76.53,76.44,76.53,50224.0,59.342,59.3575,59.2877,59.3575,50224.0
2015-08-12 11:40:00,76.53,76.59,76.5,76.53,66820.0,59.3575,59.404,59.3342,59.3575,66820.0
2015-08-12 11:45:00,76.54,76.57,76.53,76.55,64372.0,59.3652,59.3885,59.3575,59.373,64372.0
2015-08-12 11:50:00,76.56,76.57,76.39,76.4,61950.0,59.3808,59.3885,59.2489,59.2567,61950.0
2015-08-12 11:55:00,76.39,76.44,76.34,76.35,45093.0,59.2489,59.2877,59.2101,59.2179,45093.0
2015-08-12 12:00:00,76.36,76.39,76.33,76.39,21750.0,59.2256,59.2489,59.2024,59.2489,21750.0
2015-08-12 12:05:00,76.39,76.48,76.38,76.48,24488.0,59.2489,59.3187,59.2412,59.3187,24488.0
2015-08-12 12:10:00,76.49,76.59,76.49,76.59,31582.0,59.3265,59.404,59.3265,59.404,31582.0
2015-08-12 12:15:00,76.59,76.68,76.58,76.67,26990.0,59.404,59.4738,59.3963,59.4661,26990.0
2015-08-12 12:20:00,76.66,76.72,76.63,76.7,27778.0,59.4583,59.5049,59.4351,59.4893,27778.0
2015-08-12 12:25:00,76.69,76.77,76.66,76.76,23427.0,59.4816,59.5436,59.4583,59.5359,23427.0
2015-08-12 12:30:00,76.76,76.95,76.76,76.91,37892.0,59.5359,59.6832,59.5359,59.6522,37892.0
2015-08-12 12:35:00,76.9,76.94,76.88,76.93,25428.0,59.6445,59.6755,59.629,59.6677,25428.0
2015-08-12 12:40:00,76.93,76.99,76.89,76.92,66639.0,59.6677,59.7143,59.6367,59.66,66639.0
2015-08-12 12:45:00,76.94,76.96,76.82,76.82,15430.0,59.6755,59.691,59.5824,59.5824,15430.0
2015-08-12 12:50:00,76.81,76.82,76.75,76.76,29232.0,59.5747,59.5824,59.5281,59.5359,29232.0
2015-08-12 12:55:00,76.76,76.76,76.67,76.67,34649.0,59.5359,59.5359,59.4661,59.4661,34649.0
2015-08-12 13:00:00,76.67,76.85,76.67,76.85,27536.0,59.4661,59.6057,59.4661,59.6057,27536.0
2015-08-12 13:05:00,76.86,76.89,76.77,76.78,23464.0,59.6134,59.6367,59.5436,59.5514,23464.0
2015-08-12 13:10:00,76.78,76.81,76.73,76.78,22113.0,59.5514,59.5747,59.5126,59.5514,22113.0
2015-08-12 13:15:00,76.79,76.87,76.76,76.87,34769.0,59.5592,59.6212,59.5359,59.6212,34769.0
2015-08-12 13:20:00,76.87,76.95,76.87,76.92,15018.0,59.6212,59.6832,59.6212,59.66,15018.0
2015-08-12 13:25:00,76.92,76.92,76.73,76.73,31549.0,59.66,59.66,59.5126,59.5126,31549.0
2015-08-12 13:30:00,76.73,76.79,76.73,76.77,30915.0,59.5126,59.5592,59.5126,59.5436,30915.0
2015-08-12 13:35:00,76.76,76.84,76.75,76.83,25191.0,59.5359,59.5979,59.5281,59.5902,25191.0
2015-08-12 13:40:00,76.84,76.91,76.84,76.91,15917.0,59.5979,59.6522,59.5979,59.6522,15917.0
2015-08-12 13:45:00,76.92,77.09,76.92,77.07,40583.0,59.66,59.7918,59.66,59.7763,40583.0
2015-08-12 13:50:00,77.07,77.14,77.03,77.12,27972.0,59.7763,59.8306,59.7453,59.8151,27972.0
2015-08-12 13:55:00,77.14,77.17,77.06,77.08,22676.0,59.8306,59.8539,59.7686,59.7841,22676.0
2015-08-12 14:00:00,77.07,77.08,76.91,77.0,80891.0,59.7763,59.7841,59.6522,59.722,80891.0
2015-08-12 14:05:00,76.98,77.01,76.92,77.0,36533.0,59.7065,59.7298,59.66,59.722,36533.0
2015-08-12 14:10:00,77.0,77.01,76.97,76.99,43508.0,59.722,59.7298,59.6988,59.7143,43508.0
2015-08-12 14:15:00,76.99,77.0,76.83,76.87,53985.0,59.7143,59.722,59.5902,59.6212,53985.0
2015-08-12 14:20:00,76.87,76.9,76.75,76.78,44706.0,59.6212,59.6445,59.5281,59.5514,44706.0
2015-08-12 14:25:00,76.78,76.83,76.67,76.73,41874.0,59.5514,59.5902,59.4661,59.5126,41874.0
2015-08-12 14:30:00,76.73,76.77,76.68,76.7,72103.0,59.5126,59.5436,59.4738,59.4893,72103.0
2015-08-12 14:35:00,76.7,76.85,76.7,76.83,101785.0,59.4893,59.6057,59.4893,59.5902,101785.0
2015-08-12 14:40:00,76.85,76.99,76.8,76.99,82371.0,59.6057,59.7143,59.5669,59.7143,82371.0
2015-08-12 14:45:00,76.99,77.0,76.9,76.94,106561.0,59.7143,59.722,59.6445,59.6755,106561.0
2015-08-12 14:50:00,76.93,76.99,76.89,76.99,71970.0,59.6677,59.7143,59.6367,59.7143,71970.0
2015-08-12 14:55:00,76.99,77.0,76.92,76.98,50021.0,59.7143,59.722,59.66,59.7065,50021.0
2015-08-12 15:00:00,76.98,77.14,76.98,77.01,161555.0,59.7065,59.8306,59.7065,59.7298,161555.0
2015-08-12 15:05:00,76.99,77.1,76.99,77.1,38001.0,59.7143,59.7996,59.7143,59.7996,38001.0
2015-08-12 15:10:00,77.1,77.11,76.98,77.02,69453.0,59.7996,59.8073,59.7065,59.7375,69453.0
2015-08-12 15:15:00,77.01,77.09,76.97,77.08,48592.0,59.7298,59.7918,59.6988,59.7841,48592.0
2015-08-12 15:20:00,77.08,77.24,77.07,77.24,37607.0,59.7841,59.9082,59.7763,59.9082,37607.0
2015-08-12 15:25:00,77.23,77.32,77.19,77.32,58720.0,59.9004,59.9702,59.8694,59.9702,58720.0
2015-08-12 15:30:00,77.32,77.37,77.25,77.37,55500.0,59.9702,60.009,59.9159,60.009,55500.0
2015-08-12 15:35:00,77.37,77.38,77.29,77.32,46309.0,60.009,60.0168,59.947,59.9702,46309.0
2015-08-12 15:40:00,77.32,77.35,77.29,77.34,43014.0,59.9702,59.9935,59.947,59.9857,43014.0
2015-08-12 15:45:00,77.32,77.39,77.28,77.35,69676.0,59.9702,60.0245,59.9392,59.9935,69676.0
2015-08-12 15:50:00,77.34,77.4,77.3,77.36,74956.0,59.9857,60.0323,59.9547,60.0012,74956.0
2015-08-12 15:55:00,77.36,77.4,77.32,77.4,143132.0,60.0012,60.0323,59.9702,60.0323,143132.0
2015-08-13 09:30:00,77.32,77.64,77.25,77.54,62273.0,59.9702,60.2184,59.9159,60.1409,62273.0
2015-08-13 09:35:00,77.57,77.6,77.33,77.36,22081.0,60.1641,60.1874,59.978,60.0012,22081.0
2015-08-13 09:40:00,77.33,77.36,77.21,77.25,22969.0,59.978,60.0012,59.8849,59.9159,22969.0
2015-08-13 09:45:00,77.26,77.26,76.99,77.13,40026.0,59.9237,59.9237,59.7143,59.8229,40026.0
2015-08-13 09:50:00,77.14,77.24,77.12,77.21,31821.0,59.8306,59.9082,59.8151,59.8849,31821.0
2015-08-13 09:55:00,77.22,77.27,77.1,77.19,42942.0,59.8927,59.9314,59.7996,59.8694,42942.0
2015-08-13 10:00:00,77.16,77.22,77.09,77.17,31657.0,59.8461,59.8927,59.7918,59.8539,31657.0
2015-08-13 10:05:00,77.19,77.31,77.16,77.28,19364.0,59.8694,59.9625,59.8461,59.9392,19364.0
2015-08-13 10:10:00,77.3,77.31,77.16,77.17,19844.0,59.9547,59.9625,59.8461,59.8539,19844.0
2015-08-13 10:15:00,77.16,77.24,77.08,77.2,25838.0,59.8461,59.9082,59.7841,59.8772,25838.0
2015-08-13 10:20:00,77.17,77.23,77.08,77.1,28964.0,59.8539,59.9004,59.7841,59.7996,28964.0
2015-08-13 10:25:00,77.1,77.18,77.09,77.18,36006.0,59.7996,59.8616,59.7918,59.8616,36006.0
2015-08-13 10:30:00,77.2,77.29,77.15,77.22,26962.0,59.8772,59.947,59.8384,59.8927,26962.0
2015-08-13 10:35:00,77.21,77.41,77.2,77.41,20784.0,59.8849,60.04,59.8772,60.04,20784.0
2015-08-13 10:40:00,77.42,77.44,77.26,77.27,76094.0,60.0478,60.0633,59.9237,59.9314,76094.0
2015-08-13 10:45:00,77.3,77.31,77.22,77.23,33468.0,59.9547,59.9625,59.8927,59.9004,33468.0
2015-08-13 10:50:00,77.24,77.3,77.16,77.22,37477.0,59.9082,59.9547,59.8461,59.8927,37477.0
2015-08-13 10:55:00,77.22,77.25,77.09,77.13,20910.0,59.8927,59.9159,59.7918,59.8229,20910.0
2015-08-13 11:00:00,77.13,77.2,77.08,77.14,17414.0,59.8229,59.8772,59.7841,59.8306,17414.0
2015-08-13 11:05:00,77.13,77.16,77.05,77.09,26128.0,59.8229,59.8461,59.7608,59.7918,26128.0
2015-08-13 11:10:00,77.08,77.22,77.04,77.21,36964.0,59.7841,59.8927,59.7531,59.8849,36964.0
2015-08-13 11:15:00,77.22,77.34,77.22,77.33,65878.0,59.8927,59.9857,59.8927,59.978,65878.0
2015-08-13 11:20:00,77.32,77.34,77.28,77.28,17709.0,59.9702,59.9857,59.9392,59.9392,17709.0
2015-08-13 11:25:00,77.28,77.31,77.24,77.27,22522.0,59.9392,59.9625,59.9082,59.9314,22522.0
2015-08-13 11:30:00,77.28,77.33,77.24,77.33,26402.0,59.9392,59.978,59.9082,59.978,26402.0
2015-08-13 11:35:00,77.33,77.41,77.28,77.3,21175.0,59.978,60.04,59.9392,59.9547,21175.0
2015-08-13 11:40:00,77.3,77.44,77.28,77.42,29981.0,59.9547,60.0633,59.9392,60.0478,29981.0
2015-08-13 11:45:00,77.43,77.52,77.41,77.52,19802.0,60.0555,60.1253,60.04,60.1253,19802.0
2015-08-13 11:50:00,77.53,77.56,77.5,77.52,29181.0,60.1331,60.1564,60.1098,60.1253,29181.0
2015-08-13 11:55:00,77.51,77.51,77.4,77.44,34893.0,60.1176,60.1176,60.0323,60.0633,34893.0
2015-08-13 12:00:00,77.45,77.61,77.44,77.58,23678.0,60.0711,60.1952,60.0633,60.1719,23678.0
2015-08-13 12:05:00,77.59,77.63,77.58,77.6,18153.0,60.1796,60.2107,60.1719,60.1874,18153.0
2015-08-13 12:10:00,77.6,77.66,77.59,77.6,9306.0,60.1874,60.2339,60.1796,60.1874,9306.0
2015-08-13 12:15:00,77.6,77.6,77.51,77.54,17706.0,60.1874,60.1874,60.1176,60.1409,17706.0
2015-08-13 12:20:00,77.54,77.54,77.51,77.54,14425.0,60.1409,60.1409,60.1176,60.1409,14425.0
2015-08-13 12:25:00,77.54,77.66,77.54,77.66,15683.0,60.1409,60.2339,60.1409,60.2339,15683.0
2015-08-13 12:30:00,77.66,77.7,77.63,77.7,15450.0,60.2339,60.265,60.2107,60.265,15450.0
2015-08-13 12:35:00,77.68,77.7,77.61,77.64,51403.0,60.2494,60.265,60.1952,60.2184,51403.0
2015-08-13 12:40:00,77.64,77.65,77.58,77.59,23275.0,60.2184,60.2262,60.1719,60.1796,23275.0
2015-08-13 12:45:00,77.6,77.65,77.59,77.64,12363.0,60.1874,60.2262,60.1796,60.2184,12363.0
2015-08-13 12:50:00,77.65,77.71,77.64,77.71,21851.0,60.2262,60.2727,60.2184,60.2727,21851.0
2015-08-13 12:55:00,77.71,77.74,77.68,77.68,15556.0,60.2727,60.296,60.2494,60.2494,15556.0
2015-08-13 13:00:00,77.67,77.7,77.66,77.68,8652.0,60.2417,60.265,60.2339,60.2494,8652.0
2015-08-13 13:05:00,77.68,77.74,77.67,77.74,9282.0,60.2494,60.296,60.2417,60.296,9282.0
2015-08-13 13:10:00,77.73,77.75,77.69,77.69,36354.0,60.2882,60.3037,60.2572,60.2572,36354.0
2015-08-13 13:15:00,77.69,77.73,77.62,77.63,14424.0,60.2572,60.2882,60.2029,60.2107,14424.0
2015-08-13 13:20:00,77.64,77.74,77.62,77.73,20247.0,60.2184,60.296,60.2029,60.2882,20247.0
2015-08-13 13:25:00,77.73,77.74,77.69,77.74,13062.0,60.2882,60.296,60.2572,60.296,13062.0
2015-08-13 13:30:00,77.73,77.74,77.66,77.66,16848.0,60.2882,60.296,60.2339,60.2339,16848.0
2015-08-13 13:35:00,77.67,77.69,77.63,77.69,23336.0,60.2417,60.2572,60.2107,60.2572,23336.0
2015-08-13 13:40:00,77.69,77.69,77.59,77.63,17677.0,60.2572,60.2572,60.1796,60.2107,17677.0
2015-08-13 13:45:00,77.63,77.73,77.62,77.71,18328.0,60.2107,60.2882,60.2029,60.2727,18328.0
2015-08-13 13:50:00,77.7,77.71,77.57,77.63,13825.0,60.265,60.2727,60.1641,60.2107,13825.0
2015-08-13 13:55:00,77.64,77.68,77.61,77.66,14143.0,60.2184,60.2494,60.1952,60.2339,14143.0
2015-08-13 14:00:00,77.67,77.74,77.62,77.71,23353.0,60.2417,60.296,60.2029,60.2727,23353.0
2015-08-13 14:05:00,77.7,77.73,77.69,77.7,11199.0,60.265,60.2882,60.2572,60.265,11199.0
2015-08-13 14:10:00,77.69,77.74,77.67,77.74,13639.0,60.2572,60.296,60.2417,60.296,13639.0
2015-08-13 14:15:00,77.74,77.75,77.68,77.73,17868.0,60.296,60.3037,60.2494,60.2882,17868.0
2015-08-13 14:20:00,77.73,77.77,77.71,77.76,35524.0,60.2882,60.3193,60.2727,60.3115,35524.0
2015-08-13 14:25:00,77.76,77.8,77.75,77.76,10716.0,60.3115,60.3425,60.3037,60.3115,10716.0
2015-08-13 14:30:00,77.76,77.77,77.74,77.75,13978.0,60.3115,60.3193,60.296,60.3037,13978.0
2015-08-13 14:35:00,77.76,77.78,77.75,77.75,11007.0,60.3115,60.327,60.3037,60.3037,11007.0
2015-08-13 14:40:00,77.75,77.77,77.73,77.75,12392.0,60.3037,60.3193,60.2882,60.3037,12392.0
2015-08-13 14:45:00,77.76,77.78,77.72,77.78,22915.0,60.3115,60.327,60.2805,60.327,22915.0
2015-08-13 14:50:00,77.78,77.81,77.74,77.78,19796.0,60.327,60.3503,60.296,60.327,19796.0
2015-08-13 14:55:00,77.78,77.78,77.75,77.75,19176.0,60.327,60.327,60.3037,60.3037,19176.0
2015-08-13 15:00:00,77.76,77.78,77.7,77.71,37244.0,60.3115,60.327,60.265,60.2727,37244.0
2015-08-13 15:05:00,77.71,77.72,77.65,77.65,28236.0,60.2727,60.2805,60.2262,60.2262,28236.0
2015-08-13 15:10:00,77.65,77.66,77.58,77.65,38690.0,60.2262,60.2339,60.1719,60.2262,38690.0
2015-08-13 15:15:00,77.64,77.67,77.61,77.63,30996.0,60.2184,60.2417,60.1952,60.2107,30996.0
2015-08-13 15:20:00,77.63,77.65,77.55,77.56,42482.0,60.2107,60.2262,60.1486,60.1564,42482.0
2015-08-13 15:25:00,77.57,77.59,77.53,77.53,29112.0,60.1641,60.1796,60.1331,60.1331,29112.0
2015-08-13 15:30:00,77.53,77.55,77.38,77.45,106301.0,60.1331,60.1486,60.0168,60.0711,106301.0
2015-08-13 15:35:00,77.44,77.48,77.34,77.44,67092.0,60.0633,60.0943,59.9857,60.0633,67092.0
2015-08-13 15:40:00,77.44,77.48,77.34,77.44,59152.0,60.0633,60.0943,59.9857,60.0633,59152.0
2015-08-13 15:45:00,77.44,77.53,77.39,77.48,95742.0,60.0633,60.1331,60.0245,60.0943,95742.0
2015-08-13 15:50:00,77.48,77.55,77.46,77.54,73510.0,60.0943,60.1486,60.0788,60.1409,73510.0
2015-08-13 15:55:00,77.53,77.58,77.48,77.5,300650.0,60.1331,60.1719,60.0943,60.1098,300650.0
2015-08-14 09:30:00,77.1,77.32,77.1,77.3,51760.0,59.7996,59.9702,59.7996,59.9547,51760.0
2015-08-14 09:35:00,77.34,77.39,77.23,77.28,22898.0,59.9857,60.0245,59.9004,59.9392,22898.0
2015-08-14 09:40:00,77.27,77.47,77.23,77.47,20240.0,59.9314,60.0866,59.9004,60.0866,20240.0
2015-08-14 09:45:00,77.44,77.47,77.37,77.45,23307.0,60.0633,60.0866,60.009,60.0711,23307.0
2015-08-14 09:50:00,77.47,77.58,77.47,77.55,15364.0,60.0866,60.1719,60.0866,60.1486,15364.0
2015-08-14 09:55:00,77.54,77.59,77.51,77.57,16005.0,60.1409,60.1796,60.1176,60.1641,16005.0
2015-08-14 10:00:00,77.57,77.72,77.55,77.62,15346.0,60.1641,60.2805,60.1486,60.2029,15346.0
2015-08-14 10:05:00,77.63,77.63,77.51,77.57,17060.0,60.2107,60.2107,60.1176,60.1641,17060.0
2015-08-14 10:10:00,77.55,77.62,77.45,77.56,21464.0,60.1486,60.2029,60.0711,60.1564,21464.0
2015-08-14 10:15:00,77.56,77.65,77.53,77.65,15713.0,60.1564,60.2262,60.1331,60.2262,15713.0
2015-08-14 10:20:00,77.66,77.66,77.57,77.63,17237.0,60.2339,60.2339,60.1641,60.2107,17237.0
2015-08-14 10:25:00,77.63,77.64,77.48,77.53,16569.0,60.2107,60.2184,60.0943,60.1331,16569.0
2015-08-14 10:30:00,77.54,77.64,77.54,77.58,15822.0,60.1409,60.2184,60.1409,60.1719,15822.0
2015-08-14 10:35:00,77.58,77.63,77.56,77.62,14265.0,60.1719,60.2107,60.1564,60.2029,14265.0
2015-08-14 10:40:00,77.63,77.67,77.61,77.64,28363.0,60.2107,60.2417,60.1952,60.2184,28363.0
2015-08-14 10:45:00,77.62,77.62,77.51,77.54,17128.0,60.2029,60.2029,60.1176,60.1409,17128.0
2015-08-14 10:50:00,77.54,77.58,77.49,77.52,27640.0,60.1409,60.1719,60.1021,60.1253,27640.0
2015-08-14 10:55:00,77.52,77.56,77.45,77.46,17884.0,60.1253,60.1564,60.0711,60.0788,17884.0
2015-08-14 11:00:00,77.46,77.5,77.43,77.45,32629.0,60.0788,60.1098,60.0555,60.0711,32629.0
2015-08-14 11:05:00,77.45,77.45,77.39,77.41,27485.0,60.0711,60.0711,60.0245,60.04,27485.0
2015-08-14 11:10:00,77.4,77.46,77.35,77.44,34037.0,60.0323,60.0788,59.9935,60.0633,34037.0
2015-08-14 11:15:00,77.44,77.47,77.36,77.44,34554.0,60.0633,60.0866,60.0012,60.0633,34554.0
2015-08-14 11:20:00,77.43,77.46,77.4,77.46,25117.0,60.0555,60.0788,60.0323,60.0788,25117.0
2015-08-14 11:25:00,77.46,77.5,77.45,77.5,21829.0,60.0788,60.1098,60.0711,60.1098,21829.0
2015-08-14 11:30:00,77.5,77.52,77.46,77.51,27239.0,60.1098,60.1253,60.0788,60.1176,27239.0
2015-08-14 11:35:00,77.5,77.64,77.49,77.63,24908.0,60.1098,60.2184,60.1021,60.2107,24908.0
2015-08-14 11:40:00,77.62,77.73,77.6,77.69,14089.0,60.2029,60.2882,60.1874,60.2572,14089.0
2015-08-14 11:45:00,77.69,77.7,77.63,77.63,13741.0,60.2572,60.265,60.2107,60.2107,13741.0
2015-08-14 11:50:00,77.62,77.68,77.62,77.65,24540.0,60.2029,60.2494,60.2029,60.2262,24540.0
2015-08-14 11:55:00,77.65,77.69,77.65,77.67,8015.0,60.2262,60.2572,60.2262,60.2417,8015.0
2015-08-14 12:00:00,77.65,77.7,77.62,77.62,10125.0,60.2262,60.265,60.2029,60.2029,10125.0
2015-08-14 12:05:00,77.63,77.65,77.56,77.57,10960.0,60.2107,60.2262,60.1564,60.1641,10960.0
2015-08-14 12:10:00,77.57,77.58,77.54,77.54,16496.0,60.1641,60.1719,60.1409,60.1409,16496.0
2015-08-14 12:15:00,77.53,77.58,77.53,77.57,10003.0,60.1331,60.1719,60.1331,60.1641,10003.0
2015-08-14 12:20:00,77.57,77.59,77.56,77.58,13234.0,60.1641,60.1796,60.1564,60.1719,13234.0
2015-08-14 12:25:00,77.58,77.64,77.57,77.64,8415.0,60.1719,60.2184,60.1641,60.2184,8415.0
2015-08-14 12:30:00,77.64,77.67,77.61,77.65,11252.0,60.2184,60.2417,60.1952,60.2262,11252.0
2015-08-14 12:35:00,77.65,77.65,77.55,77.56,11027.0,60.2262,60.2262,60.1486,60.1564,11027.0
2015-08-14 12:40:00,77.56,77.58,77.54,77.55,11121.0,60.1564,60.1719,60.1409,60.1486,11121.0
2015-08-14 12:45:00,77.54,77.55,77.41,77.42,21391.0,60.1409,60.1486,60.04,60.0478,21391.0
2015-08-14 12:50:00,77.43,77.46,77.4,77.45,12156.0,60.0555,60.0788,60.0323,60.0711,12156.0
2015-08-14 12:55:00,77.45,77.47,77.43,77.46,15862.0,60.0711,60.0866,60.0555,60.0788,15862.0
2015-08-14 13:00:00,77.46,77.49,77.45,77.49,11407.0,60.0788,60.1021,60.0711,60.1021,11407.0
2015-08-14 13:05:00,77.48,77.51,77.46,77.49,18433.0,60.0943,60.1176,60.0788,60.1021,18433.0
2015-08-14 13:10:00,77.49,77.52,77.44,77.51,15674.0,60.1021,60.1253,60.0633,60.1176,15674.0
2015-08-14 13:15:00,77.51,77.53,77.49,77.5,30871.0,60.1176,60.1331,60.1021,60.1098,30871.0
2015-08-14 13:20:00,77.49,77.56,77.49,77.53,17200.0,60.1021,60.1564,60.1021,60.1331,17200.0
2015-08-14 13:25:00,77.53,77.59,77.5,77.57,14267.0,60.1331,60.1796,60.1098,60.1641,14267.0
2015-08-14 13:30:00,77.59,77.66,77.59,77.61,9289.0,60.1796,60.2339,60.1796,60.1952,9289.0
2015-08-14 13:35:00,77.6,77.61,77.53,77.53,11052.0,60.1874,60.1952,60.1331,60.1331,11052.0
2015-08-14 13:40:00,77.53,77.54,77.51,77.51,10525.0,60.1331,60.1409,60.1176,60.1176,10525.0
2015-08-14 13:45:00,77.52,77.52,77.43,77.43,18425.0,60.1253,60.1253,60.0555,60.0555,18425.0
2015-08-14 13:50:00,77.44,77.49,77.43,77.48,9199.0,60.0633,60.1021,60.0555,60.0943,9199.0
2015-08-14 13:55:00,77.47,77.49,77.42,77.48,12924.0,60.0866,60.1021,60.0478,60.0943,12924.0
2015-08-14 14:00:00,77.5,77.5,77.44,77.48,20086.0,60.1098,60.1098,60.0633,60.0943,20086.0
2015-08-14 14:05:00,77.47,77.48,77.41,77.41,13985.0,60.0866,60.0943,60.04,60.04,13985.0
2015-08-14 14:10:00,77.42,77.51,77.42,77.51,18195.0,60.0478,60.1176,60.0478,60.1176,18195.0
2015-08-14 14:15:00,77.51,77.52,77.47,77.49,19554.0,60.1176,60.1253,60.0866,60.1021,19554.0
2015-08-14 14:20:00,77.5,77.5,77.45,77.47,12281.0,60.1098,60.1098,60.0711,60.0866,12281.0
2015-08-14 14:25:00,77.47,77.48,77.42,77.44,15276.0,60.0866,60.0943,60.0478,60.0633,15276.0
2015-08-14 14:30:00,77.43,77.5,77.4,77.49,12011.0,60.0555,60.1098,60.0323,60.1021,12011.0
2015-08-14 14:35:00,77.47,77.48,77.41,77.48,22878.0,60.0866,60.0943,60.04,60.0943,22878.0
2015-08-14 14:40:00,77.46,77.48,77.43,77.43,15823.0,60.0788,60.0943,60.0555,60.0555,15823.0
2015-08-14 14:45:00,77.43,77.49,77.42,77.48,15026.0,60.0555,60.1021,60.0478,60.0943,15026.0
2015-08-14 14:50:00,77.47,77.47,77.41,77.43,22994.0,60.0866,60.0866,60.04,60.0555,22994.0
2015-08-14 14:55:00,77.44,77.45,77.4,77.42,21817.0,60.0633,60.0711,60.0323,60.0478,21817.0
2015-08-14 15:00:00,77.43,77.51,77.42,77.48,47157.0,60.0555,60.1176,60.0478,60.0943,47157.0
2015-08-14 15:05:00,77.48,77.5,77.46,77.48,32061.0,60.0943,60.1098,60.0788,60.0943,32061.0
2015-08-14 15:10:00,77.48,77.49,77.46,77.49,15271.0,60.0943,60.1021,60.0788,60.1021,15271.0
2015-08-14 15:15:00,77.49,77.5,77.47,77.5,43155.0,60.1021,60.1098,60.0866,60.1098,43155.0
2015-08-14 15:20:00,77.5,77.54,77.49,77.54,26470.0,60.1098,60.1409,60.1021,60.1409,26470.0
2015-08-14 15:25:00,77.54,77.56,77.51,77.56,21930.0,60.1409,60.1564,60.1176,60.1564,21930.0
2015-08-14 15:30:00,77.55,77.6,77.55,77.57,37404.0,60.1486,60.1874,60.1486,60.1641,37404.0
2015-08-14 15:35:00,77.56,77.58,77.53,77.54,35205.0,60.1564,60.1719,60.1331,60.1409,35205.0
2015-08-14 15:40:00,77.53,77.55,77.5,77.54,25072.0,60.1331,60.1486,60.1098,60.1409,25072.0
2015-08-14 15:45:00,77.54,77.65,77.53,77.61,49919.0,60.1409,60.2262,60.1331,60.1952,49919.0
2015-08-14 15:50:00,77.61,77.63,77.58,77.59,44459.0,60.1952,60.2107,60.1719,60.1796,44459.0
2015-08-14 15:55:00,77.58,77.65,77.55,77.61,149944.0,60.1719,60.2262,60.1486,60.1952,149944.0
2015-08-17 09:30:00,77.34,77.45,77.16,77.39,97881.0,59.9857,60.0711,59.8461,60.0245,97881.0
2015-08-17 09:35:00,77.38,77.47,77.3,77.44,48034.0,60.0168,60.0866,59.9547,60.0633,48034.0
2015-08-17 09:40:00,77.46,77.46,77.38,77.43,36046.0,60.0788,60.0788,60.0168,60.0555,36046.0
2015-08-17 09:45:00,77.43,77.57,77.38,77.55,36386.0,60.0555,60.1641,60.0168,60.1486,36386.0
2015-08-17 09:50:00,77.54,77.56,77.45,77.46,34959.0,60.1409,60.1564,60.0711,60.0788,34959.0
2015-08-17 09:55:00,77.44,77.46,77.37,77.4,19776.0,60.0633,60.0788,60.009,60.0323,19776.0
2015-08-17 10:00:00,77.4,77.5,77.39,77.49,32888.0,60.0323,60.1098,60.0245,60.1021,32888.0
2015-08-17 10:05:00,77.47,77.59,77.47,77.56,47556.0,60.0866,60.1796,60.0866,60.1564,47556.0
2015-08-17 10:10:00,77.57,77.8,77.55,77.77,69080.0,60.1641,60.3425,60.1486,60.3193,69080.0
2015-08-17 10:15:00,77.77,77.99,77.74,77.97,64812.0,60.3193,60.4899,60.296,60.4744,64812.0
2015-08-17 10:20:00,77.98,78.04,77.96,78.03,44645.0,60.4821,60.5287,60.4666,60.5209,44645.0
2015-08-17 10:25:00,78.02,78.03,77.93,78.02,98515.0,60.5132,60.5209,60.4433,60.5132,98515.0
2015-08-17 10:30:00,78.02,78.14,77.99,78.11,38294.0,60.5132,60.6062,60.4899,60.583,38294.0
2015-08-17 10:35:00,78.12,78.12,78.02,78.07,24980.0,60.5907,60.5907,60.5132,60.5519,24980.0
2015-08-17 10:40:00,78.07,78.19,78.06,78.18,30028.0,60.5519,60.645,60.5442,60.6373,30028.0
2015-08-17 10:45:00,78.19,78.24,78.14,78.23,46555.0,60.645,60.6838,60.6062,60.676,46555.0
2015-08-17 10:50:00,78.23,78.32,78.21,78.32,45863.0,60.676,60.7458,60.6605,60.7458,45863.0
2015-08-17 10:55:00,78.33,78.39,78.32,78.37,21463.0,60.7536,60.8001,60.7458,60.7846,21463.0
2015-08-17 11:00:00,78.37,78.49,78.37,78.46,54696.0,60.7846,60.8777,60.7846,60.8544,54696.0
2015-08-17 11:05:00,78.47,78.58,78.45,78.57,72226.0,60.8622,60.9475,60.8467,60.9397,72226.0
2015-08-17 11:10:00,78.57,78.6,78.5,78.5,32383.0,60.9397,60.963,60.8854,60.8854,32383.0
2015-08-17 11:15:00,78.51,78.54,78.47,78.51,30053.0,60.8932,60.9165,60.8622,60.8932,30053.0
2015-08-17 11:20:00,78.51,78.54,78.41,78.44,45000.0,60.8932,60.9165,60.8156,60.8389,45000.0
2015-08-17 11:25:00,78.43,78.45,78.39,78.44,19504.0,60.8312,60.8467,60.8001,60.8389,19504.0
2015-08-17 11:30:00,78.44,78.44,78.36,78.38,19909.0,60.8389,60.8389,60.7769,60.7924,19909.0
2015-08-17 11:35:00,78.38,78.45,78.38,78.4,21235.0,60.7924,60.8467,60.7924,60.8079,21235.0
2015-08-17 11:40:00,78.38,78.41,78.36,78.39,17983.0,60.7924,60.8156,60.7769,60.8001,17983.0
2015-08-17 11:45:00,78.39,78.45,78.38,78.43,12803.0,60.8001,60.8467,60.7924,60.8312,12803.0
2015-08-17 11:50:00,78.44,78.47,78.34,78.36,23987.0,60.8389,60.8622,60.7613,60.7769,23987.0
2015-08-17 11:55:00,78.36,78.38,78.29,78.31,24289.0,60.7769,60.7924,60.7226,60.7381,24289.0
2015-08-17 12:00:00,78.31,78.33,78.25,78.26,22140.0,60.7381,60.7536,60.6915,60.6993,22140.0
2015-08-17 12:05:00,78.27,78.35,78.27,78.34,15470.0,60.7071,60.7691,60.7071,60.7613,15470.0
2015-08-17 12:10:00,78.34,78.35,78.31,78.31,20733.0,60.7613,60.7691,60.7381,60.7381,20733.0
2015-08-17 12:15:00,78.31,78.33,78.29,78.3,18726.0,60.7381,60.7536,60.7226,60.7303,18726.0
2015-08-17 12:20:00,78.31,78.34,78.3,78.34,17968.0,60.7381,60.7613,60.7303,60.7613,17968.0
2015-08-17 12:25:00,78.34,78.39,78.32,78.34,13846.0,60.7613,60.8001,60.7458,60.7613,13846.0
2015-08-17 12:30:00,78.34,78.36,78.31,78.33,15281.0,60.7613,60.7769,60.7381,60.7536,15281.0
2015-08-17 12:35:00,78.34,78.37,78.32,78.37,9742.0,60.7613,60.7846,60.7458,60.7846,9742.0
2015-08-17 12:40:00,78.37,78.42,78.35,78.41,11199.0,60.7846,60.8234,60.7691,60.8156,11199.0
2015-08-17 12:45:00,78.41,78.42,78.35,78.35,8509.0,60.8156,60.8234,60.7691,60.7691,8509.0
2015-08-17 12:50:00,78.36,78.37,78.3,78.37,30746.0,60.7769,60.7846,60.7303,60.7846,30746.0
2015-08-17 12:55:00,78.37,78.48,78.37,78.48,12932.0,60.7846,60.8699,60.7846,60.8699,12932.0
2015-08-17 13:00:00,78.48,78.5,78.46,78.49,6430.0,60.8699,60.8854,60.8544,60.8777,6430.0
2015-08-17 13:05:00,78.5,78.5,78.45,78.48,19733.0,60.8854,60.8854,60.8467,60.8699,19733.0
2015-08-17 13:10:00,78.47,78.48,78.44,78.46,10041.0,60.8622,60.8699,60.8389,60.8544,10041.0
2015-08-17 13:15:00,78.47,78.48,78.44,78.44,13981.0,60.8622,60.8699,60.8389,60.8389,13981.0
2015-08-17 13:20:00,78.44,78.44,78.41,78.44,8440.0,60.8389,60.8389,60.8156,60.8389,8440.0
2015-08-17 13:25:00,78.43,78.48,78.42,78.47,9990.0,60.8312,60.8699,60.8234,60.8622,9990.0
2015-08-17 13:30:00,78.47,78.48,78.43,78.43,26141.0,60.8622,60.8699,60.8312,60.8312,26141.0
2015-08-17 13:35:00,78.44,78.46,78.41,78.43,10716.0,60.8389,60.8544,60.8156,60.8312,10716.0
2015-08-17 13:40:00,78.42,78.45,78.41,78.41,9643.0,60.8234,60.8467,60.8156,60.8156,9643.0
2015-08-17 13:45:00,78.42,78.49,78.42,78.48,24404.0,60.8234,60.8777,60.8234,60.8699,24404.0
2015-08-17 13:50:00,78.47,78.49,78.45,78.48,11571.0,60.8622,60.8777,60.8467,60.8699,11571.0
2015-08-17 13:55:00,78.49,78.5,78.45,78.45,9347.0,60.8777,60.8854,60.8467,60.8467,9347.0
2015-08-17 14:00:00,78.46,78.51,78.46,78.47,11187.0,60.8544,60.8932,60.8544,60.8622,11187.0
2015-08-17 14:05:00,78.48,78.52,78.42,78.47,37354.0,60.8699,60.901,60.8234,60.8622,37354.0
2015-08-17 14:10:00,78.46,78.49,78.42,78.42,27816.0,60.8544,60.8777,60.8234,60.8234,27816.0
2015-08-17 14:15:00,78.42,78.47,78.41,78.46,32570.0,60.8234,60.8622,60.8156,60.8544,32570.0
2015-08-17 14:20:00,78.46,78.53,78.45,78.53,32138.0,60.8544,60.9087,60.8467,60.9087,32138.0
2015-08-17 14:25:00,78.54,78.55,78.46,78.48,26729.0,60.9165,60.9242,60.8544,60.8699,26729.0
2015-08-17 14:30:00,78.48,78.55,78.47,78.54,32455.0,60.8699,60.9242,60.8622,60.9165,32455.0
2015-08-17 14:35:00,78.54,78.54,78.5,78.54,27779.0,60.9165,60.9165,60.8854,60.9165,27779.0
2015-08-17 14:40:00,78.54,78.57,78.51,78.51,35962.0,60.9165,60.9397,60.8932,60.8932,35962.0
2015-08-17 14:45:00,78.51,78.6,78.51,78.6,61369.0,60.8932,60.963,60.8932,60.963,61369.0
2015-08-17 14:50:00,78.59,78.62,78.57,78.6,44342.0,60.9553,60.9785,60.9397,60.963,44342.0
2015-08-17 14:55:00,78.6,78.69,78.59,78.68,46782.0,60.963,61.0328,60.9553,61.0251,46782.0
2015-08-17 15:00:00,78.67,78.69,78.62,78.68,50347.0,61.0173,61.0328,60.9785,61.0251,50347.0
2015-08-17 15:05:00,78.69,78.71,78.6,78.61,56935.0,61.0328,61.0483,60.963,60.9708,56935.0
2015-08-17 15:10:00,78.61,78.62,78.54,78.54,47366.0,60.9708,60.9785,60.9165,60.9165,47366.0
2015-08-17 15:15:00,78.55,78.59,78.5,78.59,63990.0,60.9242,60.9553,60.8854,60.9553,63990.0
2015-08-17 15:20:00,78.59,78.6,78.54,78.55,46282.0,60.9553,60.963,60.9165,60.9242,46282.0
2015-08-17 15:25:00,78.54,78.59,78.54,78.59,59574.0,60.9165,60.9553,60.9165,60.9553,59574.0
2015-08-17 15:30:00,78.59,78.66,78.56,78.65,68137.0,60.9553,61.0095,60.932,61.0018,68137.0
2015-08-17 15:35:00,78.65,78.65,78.62,78.63,66265.0,61.0018,61.0018,60.9785,60.9863,66265.0
2015-08-17 15:40:00,78.63,78.7,78.61,78.7,77522.0,60.9863,61.0406,60.9708,61.0406,77522.0
2015-08-17 15:45:00,78.69,78.72,78.68,78.7,101829.0,61.0328,61.0561,61.0251,61.0406,101829.0
2015-08-17 15:50:00,78.71,78.75,78.7,78.73,113989.0,61.0483,61.0793,61.0406,61.0638,113989.0
2015-08-17 15:55:00,78.72,78.8,78.69,78.75,262957.0,61.0561,61.1181,61.0328,61.0793,262957.0
2015-08-18 09:30:00,78.38,78.72,78.34,78.59,69739.0,60.7924,61.0561,60.7613,60.9553,69739.0
2015-08-18 09:35:00,78.59,78.71,78.5,78.52,14344.0,60.9553,61.0483,60.8854,60.901,14344.0
2015-08-18 09:40:00,78.49,78.57,78.27,78.27,34678.0,60.8777,60.9397,60.7071,60.7071,34678.0
2015-08-18 09:45:00,78.27,78.46,78.18,78.46,51230.0,60.7071,60.8544,60.6373,60.8544,51230.0
2015-08-18 09:50:00,78.47,78.51,78.38,78.42,37010.0,60.8622,60.8932,60.7924,60.8234,37010.0
2015-08-18 09:55:00,78.42,78.46,78.34,78.42,21788.0,60.8234,60.8544,60.7613,60.8234,21788.0
2015-08-18 10:00:00,78.43,78.48,78.36,78.46,25185.0,60.8312,60.8699,60.7769,60.8544,25185.0
2015-08-18 10:05:00,78.45,78.47,78.39,78.45,30621.0,60.8467,60.8622,60.8001,60.8467,30621.0
2015-08-18 10:10:00,78.45,78.47,78.4,78.44,31615.0,60.8467,60.8622,60.8079,60.8389,31615.0
2015-08-18 10:15:00,78.45,78.48,78.37,78.44,18681.0,60.8467,60.8699,60.7846,60.8389,18681.0
2015-08-18 10:20:00,78.44,78.52,78.44,78.48,18947.0,60.8389,60.901,60.8389,60.8699,18947.0
2015-08-18 10:25:00,78.49,78.5,78.35,78.37,36208.0,60.8777,60.8854,60.7691,60.7846,36208.0
2015-08-18 10:30:00,78.37,78.41,78.35,78.36,37669.0,60.7846,60.8156,60.7691,60.7769,37669.0
2015-08-18 10:35:00,78.37,78.43,78.31,78.41,47912.0,60.7846,60.8312,60.7381,60.8156,47912.0
2015-08-18 10:40:00,78.42,78.42,78.34,78.4,70740.0,60.8234,60.8234,60.7613,60.8079,70740.0
2015-08-18 10:45:00,78.39,78.46,78.39,78.43,44674.0,60.8001,60.8544,60.8001,60.8312,44674.0
2015-08-18 10:50:00,78.43,78.46,78.39,78.45,33865.0,60.8312,60.8544,60.8001,60.8467,33865.0
2015-08-18 10:55:00,78.45,78.47,78.41,78.42,43907.0,60.8467,60.8622,60.8156,60.8234,43907.0
2015-08-18 11:00:00,78.42,78.45,78.35,78.4,37574.0,60.8234,60.8467,60.7691,60.8079,37574.0
2015-08-18 11:05:00,78.41,78.47,78.35,78.43,27570.0,60.8156,60.8622,60.7691,60.8312,27570.0
2015-08-18 11:10:00,78.43,78.45,78.37,78.39,30164.0,60.8312,60.8467,60.7846,60.8001,30164.0
2015-08-18 11:15:00,78.39,78.43,78.37,78.4,23583.0,60.8001,60.8312,60.7846,60.8079,23583.0
2015-08-18 11:20:00,78.39,78.4,78.3,78.34,32577.0,60.8001,60.8079,60.7303,60.7613,32577.0
2015-08-18 11:25:00,78.33,78.4,78.32,78.33,29119.0,60.7536,60.8079,60.7458,60.7536,29119.0
2015-08-18 11:30:00,78.34,78.38,78.3,78.35,31533.0,60.7613,60.7924,60.7303,60.7691,31533.0
2015-08-18 11:35:00,78.36,78.41,78.35,78.36,16025.0,60.7769,60.8156,60.7691,60.7769,16025.0
2015-08-18 11:40:00,78.36,78.41,78.33,78.39,22820.0,60.7769,60.8156,60.7536,60.8001,22820.0
2015-08-18 11:45:00,78.39,78.4,78.32,78.38,18180.0,60.8001,60.8079,60.7458,60.7924,18180.0
2015-08-18 11:50:00,78.38,78.41,78.35,78.4,17692.0,60.7924,60.8156,60.7691,60.8079,17692.0
2015-08-18 11:55:00,78.4,78.4,78.35,78.4,19203.0,60.8079,60.8079,60.7691,60.8079,19203.0
2015-08-18 12:00:00,78.4,78.4,78.37,78.39,14020.0,60.8079,60.8079,60.7846,60.8001,14020.0
2015-08-18 12:05:00,78.38,78.4,78.35,78.38,36361.0,60.7924,60.8079,60.7691,60.7924,36361.0
2015-08-18 12:10:00,78.37,78.42,78.37,78.42,16373.0,60.7846,60.8234,60.7846,60.8234,16373.0
2015-08-18 12:15:00,78.42,78.43,78.35,78.36,15583.0,60.8234,60.8312,60.7691,60.7769,15583.0
2015-08-18 12:20:00,78.35,78.39,78.34,78.39,33117.0,60.7691,60.8001,60.7613,60.8001,33117.0
2015-08-18 12:25:00,78.4,78.41,78.37,78.39,18715.0,60.8079,60.8156,60.7846,60.8001,18715.0
2015-08-18 12:30:00,78.38,78.39,78.35,78.37,20724.0,60.7924,60.8001,60.7691,60.7846,20724.0
2015-08-18 12:35:00,78.37,78.41,78.34,78.39,21274.0,60.7846,60.8156,60.7613,60.8001,21274.0
2015-08-18 12:40:00,78.39,78.39,78.35,78.37,18925.0,60.8001,60.8001,60.7691,60.7846,18925.0
2015-08-18 12:45:00,78.37,78.38,78.34,78.34,25022.0,60.7846,60.7924,60.7613,60.7613,25022.0
2015-08-18 12:50:00,78.34,78.38,78.34,78.35,16073.0,60.7613,60.7924,60.7613,60.7691,16073.0
2015-08-18 12:55:00,78.35,78.35,78.23,78.23,55011.0,60.7691,60.7691,60.676,60.676,55011.0
2015-08-18 13:00:00,78.22,78.27,78.19,78.26,28359.0,60.6683,60.7071,60.645,60.6993,28359.0
2015-08-18 13:05:00,78.26,78.32,78.25,78.3,21715.0,60.6993,60.7458,60.6915,60.7303,21715.0
2015-08-18 13:10:00,78.31,78.32,78.26,78.31,26178.0,60.7381,60.7458,60.6993,60.7381,26178.0
2015-08-18 13:15:00,78.31,78.33,78.3,78.3,23144.0,60.7381,60.7536,60.7303,60.7303,23144.0
2015-08-18 13:20:00,78.3,78.32,78.27,78.31,21592.0,60.7303,60.7458,60.7071,60.7381,21592.0
2015-08-18 13:25:00,78.31,78.34,78.29,78.3,31329.0,60.7381,60.7613,60.7226,60.7303,31329.0
2015-08-18 13:30:00,78.3,78.31,78.25,78.31,29338.0,60.7303,60.7381,60.6915,60.7381,29338.0
2015-08-18 13:35:00,78.31,78.35,78.29,78.32,37788.0,60.7381,60.7691,60.7226,60.7458,37788.0
2015-08-18 13:40:00,78.32,78.36,78.32,78.34,26665.0,60.7458,60.7769,60.7458,60.7613,26665.0
2015-08-18 13:45:00,78.33,78.34,78.23,78.24,29443.0,60.7536,60.7613,60.676,60.6838,29443.0
2015-08-18 13:50:00,78.24,78.3,78.21,78.27,20844.0,60.6838,60.7303,60.6605,60.7071,20844.0
2015-08-18 13:55:00,78.26,78.28,78.23,78.25,32788.0,60.6993,60.7148,60.676,60.6915,32788.0
2015-08-18 14:00:00,78.26,78.26,78.17,78.2,31256.0,60.6993,60.6993,60.6295,60.6528,31256.0
2015-08-18 14:05:00,78.2,78.24,78.2,78.24,18912.0,60.6528,60.6838,60.6528,60.6838,18912.0
2015-08-18 14:10:00,78.25,78.27,78.24,78.25,25788.0,60.6915,60.7071,60.6838,60.6915,25788.0
2015-08-18 14:15:00,78.25,78.25,78.19,78.21,44687.0,60.6915,60.6915,60.645,60.6605,44687.0
2015-08-18 14:20:00,78.22,78.25,78.21,78.24,24066.0,60.6683,60.6915,60.6605,60.6838,24066.0
2015-08-18 14:25:00,78.23,78.23,78.2,78.21,25198.0,60.676,60.676,60.6528,60.6605,25198.0
2015-08-18 14:30:00,78.21,78.21,78.17,78.17,23599.0,60.6605,60.6605,60.6295,60.6295,23599.0
2015-08-18 14:35:00,78.17,78.23,78.14,78.22,45855.0,60.6295,60.676,60.6062,60.6683,45855.0
2015-08-18 14:40:00,78.22,78.24,78.1,78.13,40056.0,60.6683,60.6838,60.5752,60.5985,40056.0
2015-08-18 14:45:00,78.13,78.21,78.12,78.19,29753.0,60.5985,60.6605,60.5907,60.645,29753.0
2015-08-18 14:50:00,78.19,78.19,78.08,78.14,47602.0,60.645,60.645,60.5597,60.6062,47602.0
2015-08-18 14:55:00,78.15,78.18,78.1,78.13,28445.0,60.614,60.6373,60.5752,60.5985,28445.0
2015-08-18 15:00:00,78.13,78.15,78.1,78.13,36969.0,60.5985,60.614,60.5752,60.5985,36969.0
2015-08-18 15:05:00,78.12,78.18,78.12,78.15,23308.0,60.5907,60.6373,60.5907,60.614,23308.0
2015-08-18 15:10:00,78.14,78.17,78.08,78.17,45652.0,60.6062,60.6295,60.5597,60.6295,45652.0
2015-08-18 15:15:00,78.17,78.21,78.16,78.2,22172.0,60.6295,60.6605,60.6217,60.6528,22172.0
2015-08-18 15:20:00,78.19,78.21,78.08,78.09,50854.0,60.645,60.6605,60.5597,60.5674,50854.0
2015-08-18 15:25:00,78.09,78.18,78.08,78.18,37752.0,60.5674,60.6373,60.5597,60.6373,37752.0
2015-08-18 15:30:00,78.19,78.2,78.15,78.16,69342.0,60.645,60.6528,60.614,60.6217,69342.0
2015-08-18 15:35:00,78.16,78.21,78.15,78.21,37657.0,60.6217,60.6605,60.614,60.6605,37657.0
2015-08-18 15:40:00,78.2,78.21,78.17,78.19,70102.0,60.6528,60.6605,60.6295,60.645,70102.0
2015-08-18 15:45:00,78.19,78.26,78.17,78.25,88224.0,60.645,60.6993,60.6295,60.6915,88224.0
2015-08-18 15:50:00,78.25,78.25,78.18,78.2,156281.0,60.6915,60.6915,60.6373,60.6528,156281.0
2015-08-18 15:55:00,78.19,78.2,78.03,78.09,524523.0,60.645,60.6528,60.5209,60.5674,524523.0
2015-08-19 09:30:00,77.71,77.75,77.33,77.51,60786.0,60.2727,60.3037,59.978,60.1176,60786.0
2015-08-19 09:35:00,77.48,77.5,77.29,77.42,27008.0,60.0943,60.1098,59.947,60.0478,27008.0
2015-08-19 09:40:00,77.42,77.49,77.38,77.45,21976.0,60.0478,60.1021,60.0168,60.0711,21976.0
2015-08-19 09:45:00,77.45,77.57,77.37,77.41,37679.0,60.0711,60.1641,60.009,60.04,37679.0
2015-08-19 09:50:00,77.4,77.57,77.34,77.56,18532.0,60.0323,60.1641,59.9857,60.1564,18532.0
2015-08-19 09:55:00,77.57,77.64,77.5,77.54,28573.0,60.1641,60.2184,60.1098,60.1409,28573.0
2015-08-19 10:00:00,77.53,77.63,77.44,77.6,29683.0,60.1331,60.2107,60.0633,60.1874,29683.0
2015-08-19 10:05:00,77.6,77.65,77.53,77.62,26519.0,60.1874,60.2262,60.1331,60.2029,26519.0
2015-08-19 10:10:00,77.61,77.68,77.61,77.65,22863.0,60.1952,60.2494,60.1952,60.2262,22863.0
2015-08-19 10:15:00,77.67,77.67,77.46,77.51,51302.0,60.2417,60.2417,60.0788,60.1176,51302.0
2015-08-19 10:20:00,77.51,77.53,77.46,77.52,22850.0,60.1176,60.1331,60.0788,60.1253,22850.0
2015-08-19 10:25:00,77.52,77.56,77.44,77.47,31717.0,60.1253,60.1564,60.0633,60.0866,31717.0
2015-08-19 10:30:00,77.46,77.47,77.4,77.43,23283.0,60.0788,60.0866,60.0323,60.0555,23283.0
2015-08-19 10:35:00,77.42,77.42,77.28,77.3,34677.0,60.0478,60.0478,59.9392,59.9547,34677.0
2015-08-19 10:40:00,77.31,77.32,77.04,77.07,100739.0,59.9625,59.9702,59.7531,59.7763,100739.0
2015-08-19 10:45:00,77.08,77.15,76.96,77.13,47592.0,59.7841,59.8384,59.691,59.8229,47592.0
2015-08-19 10:50:00,77.12,77.13,77.0,77.04,38309.0,59.8151,59.8229,59.722,59.7531,38309.0
2015-08-19 10:55:00,77.05,77.17,77.0,77.17,38956.0,59.7608,59.8539,59.722,59.8539,38956.0
2015-08-19 11:00:00,77.18,77.28,77.18,77.2,45814.0,59.8616,59.9392,59.8616,59.8772,45814.0
2015-08-19 11:05:00,77.2,77.2,77.12,77.17,30213.0,59.8772,59.8772,59.8151,59.8539,30213.0
2015-08-19 11:10:00,77.17,77.24,77.14,77.21,39088.0,59.8539,59.9082,59.8306,59.8849,39088.0
2015-08-19 11:15:00,77.21,77.21,77.07,77.11,41653.0,59.8849,59.8849,59.7763,59.8073,41653.0
2015-08-19 11:20:00,77.11,77.18,77.1,77.16,21747.0,59.8073,59.8616,59.7996,59.8461,21747.0
2015-08-19 11:25:00,77.16,77.17,77.01,77.06,35830.0,59.8461,59.8539,59.7298,59.7686,35830.0
2015-08-19 11:30:00,77.06,77.13,77.02,77.13,24599.0,59.7686,59.8229,59.7375,59.8229,24599.0
2015-08-19 11:35:00,77.13,77.24,77.12,77.24,29891.0,59.8229,59.9082,59.8151,59.9082,29891.0
2015-08-19 11:40:00,77.23,77.23,77.13,77.17,32268.0,59.9004,59.9004,59.8229,59.8539,32268.0
2015-08-19 11:45:00,77.17,77.17,76.97,76.98,43346.0,59.8539,59.8539,59.6988,59.7065,43346.0
2015-08-19 11:50:00,76.99,77.13,76.98,77.12,43627.0,59.7143,59.8229,59.7065,59.8151,43627.0
2015-08-19 11:55:00,77.12,77.28,77.12,77.24,29800.0,59.8151,59.9392,59.8151,59.9082,29800.0
2015-08-19 12:00:00,77.23,77.25,77.18,77.2,30439.0,59.9004,59.9159,59.8616,59.8772,30439.0
2015-08-19 12:05:00,77.2,77.25,77.2,77.24,34571.0,59.8772,59.9159,59.8772,59.9082,34571.0
2015-08-19 12:10:00,77.24,77.24,77.2,77.2,27633.0,59.9082,59.9082,59.8772,59.8772,27633.0
2015-08-19 12:15:00,77.2,77.2,77.13,77.19,25188.0,59.8772,59.8772,59.8229,59.8694,25188.0
2015-08-19 12:20:00,77.19,77.28,77.19,77.28,36844.0,59.8694,59.9392,59.8694,59.9392,36844.0
2015-08-19 12:25:00,77.28,77.34,77.27,77.28,27122.0,59.9392,59.9857,59.9314,59.9392,27122.0
2015-08-19 12:30:00,77.28,77.36,77.27,77.36,15908.0,59.9392,60.0012,59.9314,60.0012,15908.0
2015-08-19 12:35:00,77.36,77.38,77.34,77.35,26498.0,60.0012,60.0168,59.9857,59.9935,26498.0
2015-08-19 12:40:00,77.36,77.46,77.35,77.36,36586.0,60.0012,60.0788,59.9935,60.0012,36586.0
2015-08-19 12:45:00,77.36,77.38,77.34,77.38,11979.0,60.0012,60.0168,59.9857,60.0168,11979.0
2015-08-19 12:50:00,77.39,77.41,77.33,77.38,23933.0,60.0245,60.04,59.978,60.0168,23933.0
2015-08-19 12:55:00,77.4,77.41,77.29,77.33,17728.0,60.0323,60.04,59.947,59.978,17728.0
2015-08-19 13:00:00,77.33,77.36,77.3,77.36,18838.0,59.978,60.0012,59.9547,60.0012,18838.0
2015-08-19 13:05:00,77.37,77.42,77.34,77.38,14972.0,60.009,60.0478,59.9857,60.0168,14972.0
2015-08-19 13:10:00,77.38,77.52,77.38,77.49,24560.0,60.0168,60.1253,60.0168,60.1021,24560.0
2015-08-19 13:15:00,77.51,77.55,77.49,77.55,10410.0,60.1176,60.1486,60.1021,60.1486,10410.0
2015-08-19 13:20:00,77.55,77.59,77.5,77.52,19610.0,60.1486,60.1796,60.1098,60.1253,19610.0
2015-08-19 13:25:00,77.52,77.54,77.45,77.45,27456.0,60.1253,60.1409,60.0711,60.0711,27456.0
2015-08-19 13:30:00,77.45,77.53,77.44,77.5,22416.0,60.0711,60.1331,60.0633,60.1098,22416.0
2015-08-19 13:35:00,77.51,77.56,77.46,77.53,35478.0,60.1176,60.1564,60.0788,60.1331,35478.0
2015-08-19 13:40:00,77.52,77.66,77.51,77.65,34480.0,60.1253,60.2339,60.1176,60.2262,34480.0
2015-08-19 13:45:00,77.64,77.75,77.55,77.72,33700.0,60.2184,60.3037,60.1486,60.2805,33700.0
2015-08-19 13:50:00,77.71,77.71,77.64,77.69,19198.0,60.2727,60.2727,60.2184,60.2572,19198.0
2015-08-19 13:55:00,77.68,77.69,77.55,77.56,22247.0,60.2494,60.2572,60.1486,60.1564,22247.0
2015-08-19 14:00:00,77.55,77.79,77.55,77.76,48130.0,60.1486,60.3348,60.1486,60.3115,48130.0
2015-08-19 14:05:00,77.75,77.97,77.71,77.94,40327.0,60.3037,60.4744,60.2727,60.4511,40327.0
2015-08-19 14:10:00,77.96,78.13,77.95,78.05,77087.0,60.4666,60.5985,60.4589,60.5364,77087.0
2015-08-19 14:15:00,78.04,78.06,77.91,77.92,29388.0,60.5287,60.5442,60.4278,60.4356,29388.0
2015-08-19 14:20:00,77.91,77.98,77.9,77.9,16543.0,60.4278,60.4821,60.4201,60.4201,16543.0
2015-08-19 14:25:00,77.91,77.91,77.77,77.8,24584.0,60.4278,60.4278,60.3193,60.3425,24584.0
2015-08-19 14:30:00,77.81,77.85,77.75,77.77,30680.0,60.3503,60.3813,60.3037,60.3193,30680.0
2015-08-19 14:35:00,77.77,77.87,77.77,77.84,23655.0,60.3193,60.3968,60.3193,60.3735,23655.0
2015-08-19 14:40:00,77.83,77.85,77.67,77.69,26384.0,60.3658,60.3813,60.2417,60.2572,26384.0
2015-08-19 14:45:00,77.69,77.77,77.62,77.77,22291.0,60.2572,60.3193,60.2029,60.3193,22291.0
2015-08-19 14:50:00,77.76,77.76,77.65,77.65,20525.0,60.3115,60.3115,60.2262,60.2262,20525.0
2015-08-19 14:55:00,77.65,77.65,77.44,77.48,33108.0,60.2262,60.2262,60.0633,60.0943,33108.0
2015-08-19 15:00:00,77.48,77.49,77.39,77.41,45806.0,60.0943,60.1021,60.0245,60.04,45806.0
2015-08-19 15:05:00,77.42,77.56,77.4,77.55,31475.0,60.0478,60.1564,60.0323,60.1486,31475.0
2015-08-19 15:10:00,77.54,77.58,77.51,77.56,33838.0,60.1409,60.1719,60.1176,60.1564,33838.0
2015-08-19 15:15:00,77.56,77.59,77.47,77.58,52170.0,60.1564,60.1796,60.0866,60.1719,52170.0
2015-08-19 15:20:00,77.57,77.68,77.56,77.64,47808.0,60.1641,60.2494,60.1564,60.2184,47808.0
2015-08-19 15:25:00,77.63,77.64,77.57,77.62,34576.0,60.2107,60.2184,60.1641,60.2029,34576.0
2015-08-19 15:30:00,77.62,77.71,77.6,77.62,48231.0,60.2029,60.2727,60.1874,60.2029,48231.0
2015-08-19 15:35:00,77.62,77.65,77.5,77.56,58327.0,60.2029,60.2262,60.1098,60.1564,58327.0
2015-08-19 15:40:00,77.55,77.68,77.52,77.67,71373.0,60.1486,60.2494,60.1253,60.2417,71373.0
2015-08-19 15:45:00,77.66,77.75,77.64,77.72,76228.0,60.2339,60.3037,60.2184,60.2805,76228.0
2015-08-19 15:50:00,77.71,77.75,77.65,77.73,117593.0,60.2727,60.3037,60.2262,60.2882,117593.0
2015-08-19 15:55:00,77.72,77.73,77.47,77.47,315835.0,60.2805,60.2882,60.0866,60.0866,315835.0
2015-08-20 09:30:00,76.61,77.01,76.52,76.79,113500.0,59.4195,59.7298,59.3497,59.5592,113500.0
2015-08-20 09:35:00,76.78,76.91,76.64,76.91,35607.0,59.5514,59.6522,59.4428,59.6522,35607.0
2015-08-20 09:40:00,76.9,77.0,76.83,76.96,67651.0,59.6445,59.722,59.5902,59.691,67651.0
2015-08-20 09:45:00,76.96,77.0,76.74,76.87,53496.0,59.691,59.722,59.5204,59.6212,53496.0
2015-08-20 09:50:00,76.85,76.89,76.73,76.8,37211.0,59.6057,59.6367,59.5126,59.5669,37211.0
2015-08-20 09:55:00,76.82,76.93,76.71,76.77,31373.0,59.5824,59.6677,59.4971,59.5436,31373.0
2015-08-20 10:00:00,76.77,76.86,76.49,76.55,89458.0,59.5436,59.6134,59.3265,59.373,89458.0
2015-08-20 10:05:00,76.54,76.67,76.49,76.65,50140.0,59.3652,59.4661,59.3265,59.4506,50140.0
2015-08-20 10:10:00,76.64,76.78,76.57,76.77,34966.0,59.4428,59.5514,59.3885,59.5436,34966.0
2015-08-20 10:15:00,76.76,76.77,76.65,76.66,43847.0,59.5359,59.5436,59.4506,59.4583,43847.0
2015-08-20 10:20:00,76.66,76.66,76.49,76.5,51737.0,59.4583,59.4583,59.3265,59.3342,51737.0
2015-08-20 10:25:00,76.51,76.57,76.49,76.54,38138.0,59.342,59.3885,59.3265,59.3652,38138.0
2015-08-20 10:30:00,76.53,76.56,76.5,76.54,29190.0,59.3575,59.3808,59.3342,59.3652,29190.0
2015-08-20 10:35:00,76.53,76.7,76.53,76.69,56610.0,59.3575,59.4893,59.3575,59.4816,56610.0
2015-08-20 10:40:00,76.68,76.74,76.66,76.71,18747.0,59.4738,59.5204,59.4583,59.4971,18747.0
2015-08-20 10:45:00,76.71,76.86,76.68,76.84,25379.0,59.4971,59.6134,59.4738,59.5979,25379.0
2015-08-20 10:50:00,76.84,76.89,76.81,76.87,30682.0,59.5979,59.6367,59.5747,59.6212,30682.0
2015-08-20 10:55:00,76.88,76.88,76.78,76.79,32100.0,59.629,59.629,59.5514,59.5592,32100.0
2015-08-20 11:00:00,76.8,76.85,76.75,76.83,27051.0,59.5669,59.6057,59.5281,59.5902,27051.0
2015-08-20 11:05:00,76.82,76.82,76.64,76.67,27344.0,59.5824,59.5824,59.4428,59.4661,27344.0
2015-08-20 11:10:00,76.66,76.71,76.66,76.71,26620.0,59.4583,59.4971,59.4583,59.4971,26620.0
2015-08-20 11:15:00,76.71,76.73,76.62,76.62,42550.0,59.4971,59.5126,59.4273,59.4273,42550.0
2015-08-20 11:20:00,76.63,76.74,76.62,76.72,36037.0,59.4351,59.5204,59.4273,59.5049,36037.0
2015-08-20 11:25:00,76.73,76.87,76.73,76.81,49412.0,59.5126,59.6212,59.5126,59.5747,49412.0
2015-08-20 11:30:00,76.82,76.84,76.71,76.73,26883.0,59.5824,59.5979,59.4971,59.5126,26883.0
2015-08-20 11:35:00,76.74,76.8,76.69,76.79,17424.0,59.5204,59.5669,59.4816,59.5592,17424.0
2015-08-20 11:40:00,76.78,76.82,76.77,76.81,17737.0,59.5514,59.5824,59.5436,59.5747,17737.0
2015-08-20 11:45:00,76.82,76.88,76.81,76.86,31013.0,59.5824,59.629,59.5747,59.6134,31013.0
2015-08-20 11:50:00,76.86,76.88,76.81,76.82,19345.0,59.6134,59.629,59.5747,59.5824,19345.0
2015-08-20 11:55:00,76.82,76.94,76.82,76.93,14953.0,59.5824,59.6755,59.5824,59.6677,14953.0
2015-08-20 12:00:00,76.93,76.94,76.8,76.81,15461.0,59.6677,59.6755,59.5669,59.5747,15461.0
2015-08-20 12:05:00,76.81,76.88,76.76,76.86,20818.0,59.5747,59.629,59.5359,59.6134,20818.0
2015-08-20 12:10:00,76.86,76.86,76.77,76.77,15414.0,59.6134,59.6134,59.5436,59.5436,15414.0
2015-08-20 12:15:00,76.77,76.77,76.62,76.71,21939.0,59.5436,59.5436,59.4273,59.4971,21939.0
2015-08-20 12:20:00,76.72,76.72,76.62,76.63,36487.0,59.5049,59.5049,59.4273,59.4351,36487.0
2015-08-20 12:25:00,76.62,76.67,76.56,76.66,24773.0,59.4273,59.4661,59.3808,59.4583,24773.0
2015-08-20 12:30:00,76.66,76.75,76.65,76.7,19792.0,59.4583,59.5281,59.4506,59.4893,19792.0
2015-08-20 12:35:00,76.68,76.74,76.67,76.69,21394.0,59.4738,59.5204,59.4661,59.4816,21394.0
2015-08-20 12:40:00,76.69,76.74,76.68,76.68,25393.0,59.4816,59.5204,59.4738,59.4738,25393.0
2015-08-20 12:45:00,76.68,76.7,76.64,76.67,56979.0,59.4738,59.4893,59.4428,59.4661,56979.0
2015-08-20 12:50:00,76.67,76.67,76.61,76.62,34353.0,59.4661,59.4661,59.4195,59.4273,34353.0
2015-08-20 12:55:00,76.61,76.62,76.49,76.58,47654.0,59.4195,59.4273,59.3265,59.3963,47654.0
2015-08-20 13:00:00,76.58,76.6,76.52,76.53,30411.0,59.3963,59.4118,59.3497,59.3575,30411.0
2015-08-20 13:05:00,76.53,76.58,76.52,76.52,28507.0,59.3575,59.3963,59.3497,59.3497,28507.0
2015-08-20 13:10:00,76.51,76.6,76.49,76.57,31683.0,59.342,59.4118,59.3265,59.3885,31683.0
2015-08-20 13:15:00,76.56,76.71,76.56,76.71,24496.0,59.3808,59.4971,59.3808,59.4971,24496.0
2015-08-20 13:20:00,76.7,76.78,76.68,76.75,28515.0,59.4893,59.5514,59.4738,59.5281,28515.0
2015-08-20 13:25:00,76.75,76.8,76.68,76.74,20240.0,59.5281,59.5669,59.4738,59.5204,20240.0
2015-08-20 13:30:00,76.71,76.78,76.68,76.73,32895.0,59.4971,59.5514,59.4738,59.5126,32895.0
2015-08-20 13:35:00,76.74,76.78,76.71,76.73,24790.0,59.5204,59.5514,59.4971,59.5126,24790.0
2015-08-20 13:40:00,76.73,76.79,76.7,76.77,33457.0,59.5126,59.5592,59.4893,59.5436,33457.0
2015-08-20 13:45:00,76.77,76.81,76.7,76.8,29384.0,59.5436,59.5747,59.4893,59.5669,29384.0
2015-08-20 13:50:00,76.82,76.87,76.82,76.84,15038.0,59.5824,59.6212,59.5824,59.5979,15038.0
2015-08-20 13:55:00,76.85,76.9,76.84,76.87,14827.0,59.6057,59.6445,59.5979,59.6212,14827.0
2015-08-20 14:00:00,76.88,76.89,76.76,76.77,26312.0,59.629,59.6367,59.5359,59.5436,26312.0
2015-08-20 14:05:00,76.76,76.76,76.68,76.68,25714.0,59.5359,59.5359,59.4738,59.4738,25714.0
2015-08-20 14:10:00,76.68,76.73,76.65,76.65,37342.0,59.4738,59.5126,59.4506,59.4506,37342.0
2015-08-20 14:15:00,76.65,76.75,76.59,76.74,80647.0,59.4506,59.5281,59.404,59.5204,80647.0
2015-08-20 14:20:00,76.74,76.77,76.68,76.7,23062.0,59.5204,59.5436,59.4738,59.4893,23062.0
2015-08-20 14:25:00,76.7,76.74,76.67,76.69,53035.0,59.4893,59.5204,59.4661,59.4816,53035.0
2015-08-20 14:30:00,76.68,76.7,76.6,76.61,48701.0,59.4738,59.4893,59.4118,59.4195,48701.0
2015-08-20 14:35:00,76.62,76.67,76.59,76.63,42265.0,59.4273,59.4661,59.404,59.4351,42265.0
2015-08-20 14:40:00,76.63,76.65,76.53,76.62,54268.0,59.4351,59.4506,59.3575,59.4273,54268.0
2015-08-20 14:45:00,76.61,76.62,76.53,76.55,59903.0,59.4195,59.4273,59.3575,59.373,59903.0
2015-08-20 14:50:00,76.55,76.65,76.53,76.59,43665.0,59.373,59.4506,59.3575,59.404,43665.0
2015-08-20 14:55:00,76.58,76.64,76.52,76.58,57597.0,59.3963,59.4428,59.3497,59.3963,57597.0
2015-08-20 15:00:00,76.59,76.64,76.53,76.64,43521.0,59.404,59.4428,59.3575,59.4428,43521.0
2015-08-20 15:05:00,76.63,76.68,76.58,76.66,55350.0,59.4351,59.4738,59.3963,59.4583,55350.0
2015-08-20 15:10:00,76.67,76.71,76.59,76.63,63392.0,59.4661,59.4971,59.404,59.4351,63392.0
2015-08-20 15:15:00,76.63,76.64,76.52,76.55,84361.0,59.4351,59.4428,59.3497,59.373,84361.0
2015-08-20 15:20:00,76.53,76.64,76.53,76.61,75536.0,59.3575,59.4428,59.3575,59.4195,75536.0
2015-08-20 15:25:00,76.62,76.73,76.56,76.71,92924.0,59.4273,59.5126,59.3808,59.4971,92924.0
2015-08-20 15:30:00,76.7,76.83,76.7,76.77,66930.0,59.4893,59.5902,59.4893,59.5436,66930.0
2015-08-20 15:35:00,76.77,76.79,76.67,76.67,99454.0,59.5436,59.5592,59.4661,59.4661,99454.0
2015-08-20 15:40:00,76.67,76.74,76.59,76.71,115183.0,59.4661,59.5204,59.404,59.4971,115183.0
2015-08-20 15:45:00,76.71,76.72,76.61,76.68,171317.0,59.4971,59.5049,59.4195,59.4738,171317.0
2015-08-20 15:50:00,76.68,76.68,76.49,76.55,236049.0,59.4738,59.4738,59.3265,59.373,236049.0
2015-08-20 15:55:00,76.55,76.57,76.44,76.5,768444.0,59.373,59.3885,59.2877,59.3342,768444.0
2015-08-21 09:30:00,75.84,75.99,75.46,75.94,19805.0,58.8223,58.9387,58.5276,58.8999,19805.0
2015-08-21 09:35:00,75.91,76.03,75.83,75.99,693428.0,58.8766,58.9697,58.8146,58.9387,693428.0
2015-08-21 09:40:00,75.97,75.99,75.68,75.71,122547.0,58.9232,58.9387,58.6982,58.7215,122547.0
2015-08-21 09:45:00,75.69,75.72,75.51,75.65,196115.0,58.706,58.7292,58.5664,58.675,196115.0
2015-08-21 09:50:00,75.64,75.74,75.58,75.69,74459.0,58.6672,58.7448,58.6207,58.706,74459.0
2015-08-21 09:55:00,75.66,75.77,75.64,75.65,66459.0,58.6827,58.768,58.6672,58.675,66459.0
2015-08-21 10:00:00,75.65,75.91,75.61,75.9,104225.0,58.675,58.8766,58.6439,58.8689,104225.0
2015-08-21 10:05:00,75.89,75.95,75.71,75.8,71919.0,58.8611,58.9076,58.7215,58.7913,71919.0
2015-08-21 10:10:00,75.78,75.79,75.58,75.61,56757.0,58.7758,58.7835,58.6207,58.6439,56757.0
2015-08-21 10:15:00,75.61,75.71,75.59,75.63,41429.0,58.6439,58.7215,58.6284,58.6594,41429.0
2015-08-21 10:20:00,75.62,75.73,75.58,75.64,56530.0,58.6517,58.737,58.6207,58.6672,56530.0
2015-08-21 10:25:00,75.62,75.68,75.59,75.6,76488.0,58.6517,58.6982,58.6284,58.6362,76488.0
2015-08-21 10:30:00,75.6,75.68,75.51,75.51,99716.0,58.6362,58.6982,58.5664,58.5664,99716.0
2015-08-21 10:35:00,75.51,75.52,75.36,75.44,125049.0,58.5664,58.5741,58.45,58.5121,125049.0
2015-08-21 10:40:00,75.44,75.57,75.44,75.52,56571.0,58.5121,58.6129,58.5121,58.5741,56571.0
2015-08-21 10:45:00,75.53,75.61,75.33,75.35,87942.0,58.5819,58.6439,58.4268,58.4423,87942.0
2015-08-21 10:50:00,75.35,75.45,75.35,75.44,61597.0,58.4423,58.5198,58.4423,58.5121,61597.0
2015-08-21 10:55:00,75.44,75.46,75.31,75.43,95827.0,58.5121,58.5276,58.4112,58.5043,95827.0
2015-08-21 11:00:00,75.43,75.44,75.29,75.3,68317.0,58.5043,58.5121,58.3957,58.4035,68317.0
2015-08-21 11:05:00,75.3,75.37,75.27,75.31,74418.0,58.4035,58.4578,58.3802,58.4112,74418.0
2015-08-21 11:10:00,75.31,75.32,75.09,75.29,123384.0,58.4112,58.419,58.2406,58.3957,123384.0
2015-08-21 11:15:00,75.29,75.45,75.23,75.45,65103.0,58.3957,58.5198,58.3492,58.5198,65103.0
2015-08-21 11:20:00,75.46,75.46,75.27,75.28,78142.0,58.5276,58.5276,58.3802,58.388,78142.0
2015-08-21 11:25:00,75.25,75.38,75.21,75.33,52759.0,58.3647,58.4655,58.3337,58.4268,52759.0
2015-08-21 11:30:00,75.31,75.45,75.18,75.18,52731.0,58.4112,58.5198,58.3104,58.3104,52731.0
2015-08-21 11:35:00,75.18,75.22,75.04,75.09,64616.0,58.3104,58.3414,58.2018,58.2406,64616.0
2015-08-21 11:40:00,75.09,75.27,75.06,75.22,42769.0,58.2406,58.3802,58.2173,58.3414,42769.0
2015-08-21 11:45:00,75.2,75.3,75.18,75.29,41420.0,58.3259,58.4035,58.3104,58.3957,41420.0
2015-08-21 11:50:00,75.3,75.39,75.22,75.31,46114.0,58.4035,58.4733,58.3414,58.4112,46114.0
2015-08-21 11:55:00,75.32,75.52,75.32,75.47,39967.0,58.419,58.5741,58.419,58.5353,39967.0
2015-08-21 12:00:00,75.46,75.51,75.35,75.47,52239.0,58.5276,58.5664,58.4423,58.5353,52239.0
2015-08-21 12:05:00,75.46,75.59,75.41,75.55,57711.0,58.5276,58.6284,58.4888,58.5974,57711.0
2015-08-21 12:10:00,75.55,75.61,75.36,75.38,57231.0,58.5974,58.6439,58.45,58.4655,57231.0
2015-08-21 12:15:00,75.39,75.41,75.26,75.33,32459.0,58.4733,58.4888,58.3725,58.4268,32459.0
2015-08-21 12:20:00,75.34,75.4,75.22,75.26,59371.0,58.4345,58.4811,58.3414,58.3725,59371.0
2015-08-21 12:25:00,75.26,75.34,75.25,75.31,27107.0,58.3725,58.4345,58.3647,58.4112,27107.0
2015-08-21 12:30:00,75.3,75.44,75.29,75.38,46318.0,58.4035,58.5121,58.3957,58.4655,46318.0
2015-08-21 12:35:00,75.38,75.42,75.3,75.31,32208.0,58.4655,58.4966,58.4035,58.4112,32208.0
2015-08-21 12:40:00,75.3,75.3,75.08,75.16,46786.0,58.4035,58.4035,58.2329,58.2949,46786.0
2015-08-21 12:45:00,75.16,75.21,75.09,75.18,38246.0,58.2949,58.3337,58.2406,58.3104,38246.0
2015-08-21 12:50:00,75.17,75.18,75.06,75.18,67207.0,58.3027,58.3104,58.2173,58.3104,67207.0
2015-08-21 12:55:00,75.16,75.18,75.08,75.09,90654.0,58.2949,58.3104,58.2329,58.2406,90654.0
2015-08-21 13:00:00,75.08,75.16,74.95,75.02,125933.0,58.2329,58.2949,58.132,58.1863,125933.0
2015-08-21 13:05:00,75.02,75.15,75.01,75.13,52256.0,58.1863,58.2872,58.1786,58.2716,52256.0
2015-08-21 13:10:00,75.13,75.2,75.07,75.18,46007.0,58.2716,58.3259,58.2251,58.3104,46007.0
2015-08-21 13:15:00,75.19,75.2,75.13,75.16,32710.0,58.3182,58.3259,58.2716,58.2949,32710.0
2015-08-21 13:20:00,75.15,75.37,75.14,75.36,40470.0,58.2872,58.4578,58.2794,58.45,40470.0
2015-08-21 13:25:00,75.36,75.47,75.3,75.47,45688.0,58.45,58.5353,58.4035,58.5353,45688.0
2015-08-21 13:30:00,75.47,75.47,75.26,75.28,54140.0,58.5353,58.5353,58.3725,58.388,54140.0
2015-08-21 13:35:00,75.29,75.42,75.23,75.4,46405.0,58.3957,58.4966,58.3492,58.4811,46405.0
2015-08-21 13:40:00,75.38,75.43,75.34,75.35,49239.0,58.4655,58.5043,58.4345,58.4423,49239.0
2015-08-21 13:45:00,75.36,75.38,75.23,75.24,41579.0,58.45,58.4655,58.3492,58.357,41579.0
2015-08-21 13:50:00,75.23,75.26,75.12,75.2,44316.0,58.3492,58.3725,58.2639,58.3259,44316.0
2015-08-21 13:55:00,75.22,75.39,75.21,75.37,43163.0,58.3414,58.4733,58.3337,58.4578,43163.0
2015-08-21 14:00:00,75.37,75.46,75.34,75.4,57774.0,58.4578,58.5276,58.4345,58.4811,57774.0
2015-08-21 14:05:00,75.41,75.41,75.26,75.32,56006.0,58.4888,58.4888,58.3725,58.419,56006.0
2015-08-21 14:10:00,75.31,75.31,75.21,75.25,40234.0,58.4112,58.4112,58.3337,58.3647,40234.0
2015-08-21 14:15:00,75.25,75.34,75.07,75.14,57541.0,58.3647,58.4345,58.2251,58.2794,57541.0
2015-08-21 14:20:00,75.14,75.19,75.04,75.08,126091.0,58.2794,58.3182,58.2018,58.2329,126091.0
2015-08-21 14:25:00,75.06,75.08,75.01,75.03,43299.0,58.2173,58.2329,58.1786,58.1941,43299.0
2015-08-21 14:30:00,75.03,75.12,75.0,75.0,55197.0,58.1941,58.2639,58.1708,58.1708,55197.0
2015-08-21 14:35:00,75.0,75.02,74.85,74.87,81266.0,58.1708,58.1863,58.0545,58.07,81266.0
2015-08-21 14:40:00,74.87,74.91,74.75,74.79,110255.0,58.07,58.101,57.9769,58.0079,110255.0
2015-08-21 14:45:00,74.78,74.79,74.65,74.66,78435.0,58.0002,58.0079,57.8993,57.9071,78435.0
2015-08-21 14:50:00,74.65,74.68,74.57,74.59,104812.0,57.8993,57.9226,57.8373,57.8528,104812.0
2015-08-21 14:55:00,74.58,74.69,74.58,74.65,94987.0,57.8451,57.9304,57.8451,57.8993,94987.0
2015-08-21 15:00:00,74.64,74.73,74.62,74.73,61102.0,57.8916,57.9614,57.8761,57.9614,61102.0
2015-08-21 15:05:00,74.74,74.76,74.67,74.68,131031.0,57.9691,57.9847,57.9149,57.9226,131031.0
2015-08-21 15:10:00,74.68,74.69,74.5,74.54,122865.0,57.9226,57.9304,57.783,57.814,122865.0
2015-08-21 15:15:00,74.53,74.71,74.39,74.7,134348.0,57.8063,57.9459,57.6977,57.9381,134348.0
2015-08-21 15:20:00,74.7,74.77,74.65,74.73,143488.0,57.9381,57.9924,57.8993,57.9614,143488.0
2015-08-21 15:25:00,74.73,74.73,74.61,74.68,86668.0,57.9614,57.9614,57.8683,57.9226,86668.0
2015-08-21 15:30:00,74.68,74.69,74.41,74.48,120226.0,57.9226,57.9304,57.7132,57.7675,120226.0
2015-08-21 15:35:00,74.47,74.62,74.38,74.61,153960.0,57.7597,57.8761,57.6899,57.8683,153960.0
2015-08-21 15:40:00,74.61,74.83,74.6,74.77,108084.0,57.8683,58.039,57.8606,57.9924,108084.0
2015-08-21 15:45:00,74.76,74.86,74.63,74.86,178815.0,57.9847,58.0622,57.8838,58.0622,178815.0
2015-08-21 15:50:00,74.85,74.92,74.58,74.6,358684.0,58.0545,58.1088,57.8451,57.8606,358684.0
2015-08-21 15:55:00,74.6,74.6,74.27,74.28,606217.0,57.8606,57.8606,57.6046,57.6124,606217.0
2015-08-24 09:30:00,67.8,69.12,55.54,66.81,939630.0,52.5864,53.6102,43.0774,51.8186,939630.0
2015-08-24 09:35:00,66.81,69.94,66.45,68.48,342527.0,51.8186,54.2462,51.5393,53.1138,342527.0
2015-08-24 09:40:00,68.48,70.24,68.31,70.24,236814.0,53.1138,54.4789,52.982,54.4789,236814.0
2015-08-24 09:45:00,70.25,70.73,69.38,69.39,218670.0,54.4867,54.859,53.8119,53.8196,218670.0
2015-08-24 09:50:00,69.39,69.6,69.08,69.59,214047.0,53.8196,53.9825,53.5792,53.9748,214047.0
2015-08-24 09:55:00,69.59,70.14,69.59,70.09,231389.0,53.9748,54.4013,53.9748,54.3626,231389.0
2015-08-24 10:00:00,70.1,70.71,69.78,70.64,160333.0,54.3703,54.8434,54.1221,54.7891,160333.0
2015-08-24 10:05:00,70.64,71.1,70.5,71.02,203953.0,54.7891,55.1459,54.6806,55.0839,203953.0
2015-08-24 10:10:00,71.02,71.12,70.87,71.09,185646.0,55.0839,55.1614,54.9675,55.1382,185646.0
2015-08-24 10:15:00,71.09,71.79,71.06,71.76,257225.0,55.1382,55.6811,55.1149,55.6578,257225.0
2015-08-24 10:20:00,71.76,72.3,71.75,72.28,192933.0,55.6578,56.0767,55.6501,56.0611,192933.0
2015-08-24 10:25:00,72.28,72.31,72.06,72.06,145813.0,56.0611,56.0844,55.8905,55.8905,145813.0
2015-08-24 10:30:00,72.06,72.07,71.42,71.42,174741.0,55.8905,55.8983,55.3941,55.3941,174741.0
2015-08-24 10:35:00,71.42,71.9,71.42,71.82,118013.0,55.3941,55.7664,55.3941,55.7044,118013.0
2015-08-24 10:40:00,71.83,71.91,71.41,71.57,135086.0,55.7121,55.7742,55.3864,55.5105,135086.0
2015-08-24 10:45:00,71.59,71.68,71.44,71.57,104830.0,55.526,55.5958,55.4096,55.5105,104830.0
2015-08-24 10:50:00,71.56,71.6,71.48,71.54,154911.0,55.5027,55.5337,55.4407,55.4872,154911.0
2015-08-24 10:55:00,71.54,71.67,71.5,71.66,130112.0,55.4872,55.588,55.4562,55.5803,130112.0
2015-08-24 11:00:00,71.66,71.71,71.54,71.58,110780.0,55.5803,55.619,55.4872,55.5182,110780.0
2015-08-24 11:05:00,71.59,71.59,71.57,71.58,100247.0,55.526,55.526,55.5105,55.5182,100247.0
2015-08-24 11:10:00,71.58,71.6,71.58,71.59,106438.0,55.5182,55.5337,55.5182,55.526,106438.0
2015-08-24 11:15:00,71.59,71.6,71.5,71.53,142698.0,55.526,55.5337,55.4562,55.4794,142698.0
2015-08-24 11:20:00,71.52,71.53,71.5,71.51,126828.0,55.4717,55.4794,55.4562,55.4639,126828.0
2015-08-24 11:25:00,71.51,71.67,71.51,71.65,95901.0,55.4639,55.588,55.4639,55.5725,95901.0
2015-08-24 11:30:00,71.64,71.68,71.64,71.67,75618.0,55.5648,55.5958,55.5648,55.588,75618.0
2015-08-24 11:35:00,71.67,71.95,71.66,71.93,78924.0,55.588,55.8052,55.5803,55.7897,78924.0
2015-08-24 11:40:00,71.93,72.15,71.93,72.12,135467.0,55.7897,55.9603,55.7897,55.937,135467.0
2015-08-24 11:45:00,72.12,72.32,72.12,72.29,90418.0,55.937,56.0922,55.937,56.0689,90418.0
2015-08-24 11:50:00,72.29,72.71,72.28,72.71,97530.0,56.0689,56.3947,56.0611,56.3947,97530.0
2015-08-24 11:55:00,72.71,72.73,72.61,72.7,131525.0,56.3947,56.4102,56.3171,56.3869,131525.0
2015-08-24 12:00:00,72.7,72.75,72.67,72.68,92771.0,56.3869,56.4257,56.3636,56.3714,92771.0
2015-08-24 12:05:00,72.68,72.69,72.5,72.64,99233.0,56.3714,56.3791,56.2318,56.3404,99233.0
2015-08-24 12:10:00,72.63,72.7,72.59,72.6,90157.0,56.3326,56.3869,56.3016,56.3093,90157.0
2015-08-24 12:15:00,72.61,72.66,72.6,72.62,86155.0,56.3171,56.3559,56.3093,56.3249,86155.0
2015-08-24 12:20:00,72.62,72.69,72.6,72.69,66246.0,56.3249,56.3791,56.3093,56.3791,66246.0
2015-08-24 12:25:00,72.67,72.78,72.67,72.7,54037.0,56.3636,56.449,56.3636,56.3869,54037.0
2015-08-24 12:30:00,72.7,72.71,72.61,72.7,89014.0,56.3869,56.3947,56.3171,56.3869,89014.0
2015-08-24 12:35:00,72.71,72.83,72.71,72.82,36024.0,56.3947,56.4877,56.3947,56.48,36024.0
2015-08-24 12:40:00,72.82,72.83,72.76,72.81,52902.0,56.48,56.4877,56.4334,56.4722,52902.0
2015-08-24 12:45:00,72.81,72.82,72.77,72.77,49050.0,56.4722,56.48,56.4412,56.4412,49050.0
2015-08-24 12:50:00,72.77,72.81,72.75,72.79,49989.0,56.4412,56.4722,56.4257,56.4567,49989.0
2015-08-24 12:55:00,72.8,72.81,72.79,72.8,62022.0,56.4645,56.4722,56.4567,56.4645,62022.0
2015-08-24 13:00:00,72.81,72.83,72.8,72.8,55662.0,56.4722,56.4877,56.4645,56.4645,55662.0
2015-08-24 13:05:00,72.81,72.87,72.8,72.87,56263.0,56.4722,56.5188,56.4645,56.5188,56263.0
2015-08-24 13:10:00,72.87,72.9,72.83,72.84,52457.0,56.5188,56.542,56.4877,56.4955,52457.0
2015-08-24 13:15:00,72.84,72.85,72.81,72.83,58244.0,56.4955,56.5032,56.4722,56.4877,58244.0
2015-08-24 13:20:00,72.82,72.83,72.69,72.7,79425.0,56.48,56.4877,56.3791,56.3869,79425.0
2015-08-24 13:25:00,72.69,72.72,72.69,72.72,54568.0,56.3791,56.4024,56.3791,56.4024,54568.0
2015-08-24 13:30:00,72.71,72.72,72.7,72.7,114349.0,56.3947,56.4024,56.3869,56.3869,114349.0
2015-08-24 13:35:00,72.7,72.71,72.42,72.42,79424.0,56.3869,56.3947,56.1697,56.1697,79424.0
2015-08-24 13:40:00,72.42,72.44,72.35,72.35,58761.0,56.1697,56.1852,56.1154,56.1154,58761.0
2015-08-24 13:45:00,72.34,72.36,72.34,72.35,102787.0,56.1077,56.1232,56.1077,56.1154,102787.0
2015-08-24 13:50:00,72.35,72.36,72.34,72.34,23723.0,56.1154,56.1232,56.1077,56.1077,23723.0
2015-08-24 13:55:00,72.34,72.35,71.75,71.76,122508.0,56.1077,56.1154,55.6501,55.6578,122508.0
2015-08-24 14:00:00,71.76,71.77,71.53,71.57,110440.0,55.6578,55.6656,55.4794,55.5105,110440.0
2015-08-24 14:05:00,71.57,71.57,71.39,71.4,68801.0,55.5105,55.5105,55.3709,55.3786,68801.0
2015-08-24 14:10:00,71.4,71.41,71.24,71.25,120389.0,55.3786,55.3864,55.2545,55.2623,120389.0
2015-08-24 14:15:00,71.25,71.27,71.05,71.24,139863.0,55.2623,55.2778,55.1071,55.2545,139863.0
2015-08-24 14:20:00,71.25,71.28,71.08,71.09,136629.0,55.2623,55.2855,55.1304,55.1382,136629.0
2015-08-24 14:25:00,71.08,71.09,70.77,70.87,136387.0,55.1304,55.1382,54.89,54.9675,136387.0
2015-08-24 14:30:00,70.87,70.96,70.82,70.9,111932.0,54.9675,55.0373,54.9288,54.9908,111932.0
2015-08-24 14:35:00,70.91,71.05,70.85,70.86,101354.0,54.9986,55.1071,54.952,54.9598,101354.0
2015-08-24 14:40:00,70.85,70.86,70.59,70.59,115160.0,54.952,54.9598,54.7504,54.7504,115160.0
2015-08-24 14:45:00,70.59,70.59,70.24,70.27,83954.0,54.7504,54.7504,54.4789,54.5022,83954.0
2015-08-24 14:50:00,70.27,70.36,69.88,69.95,165581.0,54.5022,54.572,54.1997,54.254,165581.0
2015-08-24 14:55:00,69.96,70.2,69.93,70.16,147662.0,54.2617,54.4479,54.2385,54.4169,147662.0
2015-08-24 15:00:00,70.16,70.22,69.88,70.2,289498.0,54.4169,54.4634,54.1997,54.4479,289498.0
2015-08-24 15:05:00,70.19,70.38,70.15,70.36,132210.0,54.4401,54.5875,54.4091,54.572,132210.0
2015-08-24 15:10:00,70.36,70.39,70.18,70.29,180324.0,54.572,54.5952,54.4324,54.5177,180324.0
2015-08-24 15:15:00,70.28,70.33,70.0,70.05,169261.0,54.5099,54.5487,54.2928,54.3315,169261.0
2015-08-24 15:20:00,70.05,70.21,70.04,70.15,238671.0,54.3315,54.4556,54.3238,54.4091,238671.0
2015-08-24 15:25:00,70.15,70.17,70.02,70.15,162311.0,54.4091,54.4246,54.3083,54.4091,162311.0
2015-08-24 15:30:00,70.15,70.19,70.14,70.19,217834.0,54.4091,54.4401,54.4013,54.4401,217834.0
2015-08-24 15:35:00,70.19,70.83,70.19,70.83,173267.0,54.4401,54.9365,54.4401,54.9365,173267.0
2015-08-24 15:40:00,70.83,71.25,70.81,71.25,237217.0,54.9365,55.2623,54.921,55.2623,237217.0
2015-08-24 15:45:00,71.27,71.57,71.23,71.39,232974.0,55.2778,55.5105,55.2468,55.3709,232974.0
2015-08-24 15:50:00,71.39,71.48,71.27,71.48,395168.0,55.3709,55.4407,55.2778,55.4407,395168.0
2015-08-24 15:55:00,71.47,71.47,70.93,70.94,352636.0,55.4329,55.4329,55.0141,55.0218,352636.0
2015-08-25 09:30:00,72.88,72.91,71.93,72.13,216813.0,56.5265,56.5498,55.7897,55.9448,216813.0
2015-08-25 09:35:00,72.13,72.14,71.6,71.89,186808.0,55.9448,55.9526,55.5337,55.7587,186808.0
2015-08-25 09:40:00,71.9,71.96,71.35,71.42,163686.0,55.7664,55.813,55.3398,55.3941,163686.0
2015-08-25 09:45:00,71.41,71.87,71.41,71.7,148869.0,55.3864,55.7431,55.3864,55.6113,148869.0
2015-08-25 09:50:00,71.72,72.1,71.63,71.95,167151.0,55.6268,55.9215,55.557,55.8052,167151.0
2015-08-25 09:55:00,71.94,72.14,71.79,72.0,49573.0,55.7974,55.9526,55.6811,55.844,49573.0
2015-08-25 10:00:00,71.99,72.0,71.69,71.83,71683.0,55.8362,55.844,55.6035,55.7121,71683.0
2015-08-25 10:05:00,71.84,71.95,71.67,71.88,62003.0,55.7199,55.8052,55.588,55.7509,62003.0
2015-08-25 10:10:00,71.86,72.1,71.61,72.08,114164.0,55.7354,55.9215,55.5415,55.906,114164.0
2015-08-25 10:15:00,72.09,72.19,71.92,71.94,74207.0,55.9138,55.9913,55.7819,55.7974,74207.0
2015-08-25 10:20:00,71.95,72.02,71.78,71.78,60955.0,55.8052,55.8595,55.6733,55.6733,60955.0
2015-08-25 10:25:00,71.8,71.95,71.66,71.95,114991.0,55.6889,55.8052,55.5803,55.8052,114991.0
2015-08-25 10:30:00,71.94,71.94,71.64,71.79,56490.0,55.7974,55.7974,55.5648,55.6811,56490.0
2015-08-25 10:35:00,71.77,71.78,71.59,71.74,54860.0,55.6656,55.6733,55.526,55.6423,54860.0
2015-08-25 10:40:00,71.73,71.88,71.73,71.83,46592.0,55.6346,55.7509,55.6346,55.7121,46592.0
2015-08-25 10:45:00,71.85,71.87,71.65,71.74,59789.0,55.7276,55.7431,55.5725,55.6423,59789.0
2015-08-25 10:50:00,71.76,71.82,71.69,71.77,158779.0,55.6578,55.7044,55.6035,55.6656,158779.0
2015-08-25 10:55:00,71.77,71.97,71.77,71.92,48219.0,55.6656,55.8207,55.6656,55.7819,48219.0
2015-08-25 11:00:00,71.93,72.07,71.93,72.03,54605.0,55.7897,55.8983,55.7897,55.8672,54605.0
2015-08-25 11:05:00,72.04,72.19,72.03,72.17,50095.0,55.875,55.9913,55.8672,55.9758,50095.0
2015-08-25 11:10:00,72.17,72.57,72.17,72.56,64018.0,55.9758,56.2861,55.9758,56.2783,64018.0
2015-08-25 11:15:00,72.56,72.58,72.25,72.49,76023.0,56.2783,56.2938,56.0379,56.224,76023.0
2015-08-25 11:20:00,72.49,72.66,72.47,72.49,45458.0,56.224,56.3559,56.2085,56.224,45458.0
2015-08-25 11:25:00,72.5,72.56,72.44,72.48,38024.0,56.2318,56.2783,56.1852,56.2163,38024.0
2015-08-25 11:30:00,72.47,72.49,72.33,72.47,41167.0,56.2085,56.224,56.0999,56.2085,41167.0
2015-08-25 11:35:00,72.48,72.56,72.43,72.45,30503.0,56.2163,56.2783,56.1775,56.193,30503.0
2015-08-25 11:40:00,72.45,72.45,72.27,72.37,49090.0,56.193,56.193,56.0534,56.131,49090.0
2015-08-25 11:45:00,72.35,72.71,72.33,72.7,62159.0,56.1154,56.3947,56.0999,56.3869,62159.0
2015-08-25 11:50:00,72.69,72.7,72.61,72.68,85922.0,56.3791,56.3869,56.3171,56.3714,85922.0
2015-08-25 11:55:00,72.68,72.7,72.62,72.65,49346.0,56.3714,56.3869,56.3249,56.3481,49346.0
2015-08-25 12:00:00,72.66,72.74,72.59,72.59,63067.0,56.3559,56.4179,56.3016,56.3016,63067.0
2015-08-25 12:05:00,72.58,72.75,72.57,72.71,86503.0,56.2938,56.4257,56.2861,56.3947,86503.0
2015-08-25 12:10:00,72.71,72.71,72.65,72.69,55969.0,56.3947,56.3947,56.3481,56.3791,55969.0
2015-08-25 12:15:00,72.69,72.72,72.52,72.56,59653.0,56.3791,56.4024,56.2473,56.2783,59653.0
2015-08-25 12:20:00,72.55,72.67,72.55,72.59,39228.0,56.2706,56.3636,56.2706,56.3016,39228.0
2015-08-25 12:25:00,72.59,72.65,72.56,72.62,65668.0,56.3016,56.3481,56.2783,56.3249,65668.0
2015-08-25 12:30:00,72.62,72.73,72.62,72.7,40918.0,56.3249,56.4102,56.3249,56.3869,40918.0
2015-08-25 12:35:00,72.7,72.7,72.51,72.57,47406.0,56.3869,56.3869,56.2395,56.2861,47406.0
2015-08-25 12:40:00,72.57,72.77,72.57,72.73,51958.0,56.2861,56.4412,56.2861,56.4102,51958.0
2015-08-25 12:45:00,72.73,72.78,72.62,72.68,58874.0,56.4102,56.449,56.3249,56.3714,58874.0
2015-08-25 12:50:00,72.71,72.77,72.59,72.6,28567.0,56.3947,56.4412,56.3016,56.3093,28567.0
2015-08-25 12:55:00,72.6,72.64,72.46,72.47,34568.0,56.3093,56.3404,56.2008,56.2085,34568.0
2015-08-25 13:00:00,72.47,72.52,72.38,72.5,29756.0,56.2085,56.2473,56.1387,56.2318,29756.0
2015-08-25 13:05:00,72.5,72.6,72.44,72.45,38509.0,56.2318,56.3093,56.1852,56.193,38509.0
2015-08-25 13:10:00,72.46,72.46,72.34,72.38,29906.0,56.2008,56.2008,56.1077,56.1387,29906.0
2015-08-25 13:15:00,72.38,72.39,72.19,72.2,50742.0,56.1387,56.1465,55.9913,55.9991,50742.0
2015-08-25 13:20:00,72.2,72.35,72.19,72.31,35309.0,55.9991,56.1154,55.9913,56.0844,35309.0
2015-08-25 13:25:00,72.29,72.29,71.77,71.81,53512.0,56.0689,56.0689,55.6656,55.6966,53512.0
2015-08-25 13:30:00,71.76,71.93,71.73,71.9,35472.0,55.6578,55.7897,55.6346,55.7664,35472.0
2015-08-25 13:35:00,71.9,72.01,71.85,71.93,47412.0,55.7664,55.8517,55.7276,55.7897,47412.0
2015-08-25 13:40:00,71.93,71.93,71.63,71.67,39879.0,55.7897,55.7897,55.557,55.588,39879.0
2015-08-25 13:45:00,71.67,71.85,71.66,71.81,44709.0,55.588,55.7276,55.5803,55.6966,44709.0
2015-08-25 13:50:00,71.81,71.96,71.8,71.92,35152.0,55.6966,55.813,55.6889,55.7819,35152.0
2015-08-25 13:55:00,71.92,72.09,71.92,71.96,38964.0,55.7819,55.9138,55.7819,55.813,38964.0
2015-08-25 14:00:00,71.96,71.96,71.77,71.8,56244.0,55.813,55.813,55.6656,55.6889,56244.0
2015-08-25 14:05:00,71.78,71.84,71.71,71.73,38384.0,55.6733,55.7199,55.619,55.6346,38384.0
2015-08-25 14:10:00,71.72,71.8,71.7,71.73,37948.0,55.6268,55.6889,55.6113,55.6346,37948.0
2015-08-25 14:15:00,71.74,71.9,71.71,71.9,55122.0,55.6423,55.7664,55.619,55.7664,55122.0
2015-08-25 14:20:00,71.89,72.03,71.87,71.9,45712.0,55.7587,55.8672,55.7431,55.7664,45712.0
2015-08-25 14:25:00,71.9,71.98,71.82,71.9,45944.0,55.7664,55.8285,55.7044,55.7664,45944.0
2015-08-25 14:30:00,71.89,71.96,71.88,71.93,84114.0,55.7587,55.813,55.7509,55.7897,84114.0
2015-08-25 14:35:00,71.93,71.96,71.8,71.84,50904.0,55.7897,55.813,55.6889,55.7199,50904.0
2015-08-25 14:40:00,71.84,71.93,71.8,71.81,48728.0,55.7199,55.7897,55.6889,55.6966,48728.0
2015-08-25 14:45:00,71.81,72.02,71.77,72.02,59788.0,55.6966,55.8595,55.6656,55.8595,59788.0
2015-08-25 14:50:00,72.02,72.16,71.98,72.03,73539.0,55.8595,55.9681,55.8285,55.8672,73539.0
2015-08-25 14:55:00,72.03,72.09,71.99,72.02,54842.0,55.8672,55.9138,55.8362,55.8595,54842.0
2015-08-25 15:00:00,72.01,72.08,72.01,72.02,73166.0,55.8517,55.906,55.8517,55.8595,73166.0
2015-08-25 15:05:00,72.01,72.03,71.89,71.89,120594.0,55.8517,55.8672,55.7587,55.7587,120594.0
2015-08-25 15:10:00,71.89,71.95,71.83,71.85,95879.0,55.7587,55.8052,55.7121,55.7276,95879.0
2015-08-25 15:15:00,71.85,71.85,71.6,71.62,94238.0,55.7276,55.7276,55.5337,55.5492,94238.0
2015-08-25 15:20:00,71.62,71.62,71.45,71.46,116962.0,55.5492,55.5492,55.4174,55.4251,116962.0
2015-08-25 15:25:00,71.45,71.55,71.33,71.37,201865.0,55.4174,55.495,55.3243,55.3553,201865.0
2015-08-25 15:30:00,71.37,71.38,71.04,71.06,175775.0,55.3553,55.3631,55.0994,55.1149,175775.0
2015-08-25 15:35:00,71.06,71.17,70.71,70.72,202443.0,55.1149,55.2002,54.8434,54.8512,202443.0
2015-08-25 15:40:00,70.71,70.94,70.61,70.71,204494.0,54.8434,55.0218,54.7659,54.8434,204494.0
2015-08-25 15:45:00,70.7,70.7,70.12,70.31,283204.0,54.8357,54.8357,54.3858,54.5332,283204.0
2015-08-25 15:50:00,70.3,70.69,70.14,70.61,303235.0,54.5254,54.8279,54.4013,54.7659,303235.0
2015-08-25 15:55:00,70.61,70.62,69.84,69.92,473807.0,54.7659,54.7736,54.1687,54.2307,473807.0
2015-08-26 09:30:00,71.81,71.9,71.41,71.9,217451.0,55.6966,55.7664,55.3864,55.7664,217451.0
2015-08-26 09:35:00,71.9,71.98,71.7,71.84,167642.0,55.7664,55.8285,55.6113,55.7199,167642.0
2015-08-26 09:40:00,71.85,71.91,71.66,71.86,201988.0,55.7276,55.7742,55.5803,55.7354,201988.0
2015-08-26 09:45:00,71.85,71.87,71.66,71.74,198545.0,55.7276,55.7431,55.5803,55.6423,198545.0
2015-08-26 09:50:00,71.74,71.77,71.45,71.57,167802.0,55.6423,55.6656,55.4174,55.5105,167802.0
2015-08-26 09:55:00,71.59,71.76,71.53,71.65,110191.0,55.526,55.6578,55.4794,55.5725,110191.0
2015-08-26 10:00:00,71.64,71.76,71.5,71.6,80351.0,55.5648,55.6578,55.4562,55.5337,80351.0
2015-08-26 10:05:00,71.59,71.76,71.53,71.55,77134.0,55.526,55.6578,55.4794,55.495,77134.0
2015-08-26 10:10:00,71.54,71.6,71.39,71.52,111588.0,55.4872,55.5337,55.3709,55.4717,111588.0
2015-08-26 10:15:00,71.51,71.51,70.71,70.82,216821.0,55.4639,55.4639,54.8434,54.9288,216821.0
2015-08-26 10:20:00,70.8,71.08,70.76,70.96,127570.0,54.9132,55.1304,54.8822,55.0373,127570.0
2015-08-26 10:25:00,70.96,71.04,70.91,70.91,87991.0,55.0373,55.0994,54.9986,54.9986,87991.0
2015-08-26 10:30:00,70.92,71.31,70.84,71.25,168136.0,55.0063,55.3088,54.9443,55.2623,168136.0
2015-08-26 10:35:00,71.26,71.27,71.03,71.05,122383.0,55.27,55.2778,55.0916,55.1071,122383.0
2015-08-26 10:40:00,71.05,71.1,70.91,71.01,90778.0,55.1071,55.1459,54.9986,55.0761,90778.0
2015-08-26 10:45:00,71.0,71.03,70.79,70.94,113278.0,55.0684,55.0916,54.9055,55.0218,113278.0
2015-08-26 10:50:00,70.95,71.28,70.9,71.22,66250.0,55.0296,55.2855,54.9908,55.239,66250.0
2015-08-26 10:55:00,71.22,71.24,70.87,70.93,80628.0,55.239,55.2545,54.9675,55.0141,80628.0
2015-08-26 11:00:00,70.93,71.06,70.82,71.02,172320.0,55.0141,55.1149,54.9288,55.0839,172320.0
2015-08-26 11:05:00,71.01,71.05,70.91,70.92,111541.0,55.0761,55.1071,54.9986,55.0063,111541.0
2015-08-26 11:10:00,70.92,71.07,70.91,71.0,186429.0,55.0063,55.1227,54.9986,55.0684,186429.0
2015-08-26 11:15:00,70.99,71.2,70.98,71.18,118404.0,55.0606,55.2235,55.0529,55.208,118404.0
2015-08-26 11:20:00,71.18,71.22,71.07,71.08,125565.0,55.208,55.239,55.1227,55.1304,125565.0
2015-08-26 11:25:00,71.09,71.19,71.03,71.13,107802.0,55.1382,55.2157,55.0916,55.1692,107802.0
2015-08-26 11:30:00,71.12,71.26,71.01,71.03,113408.0,55.1614,55.27,55.0761,55.0916,113408.0
2015-08-26 11:35:00,71.04,71.06,70.92,70.95,114903.0,55.0994,55.1149,55.0063,55.0296,114903.0
2015-08-26 11:40:00,70.95,71.2,70.94,71.12,85314.0,55.0296,55.2235,55.0218,55.1614,85314.0
2015-08-26 11:45:00,71.13,71.16,70.92,71.13,92851.0,55.1692,55.1925,55.0063,55.1692,92851.0
2015-08-26 11:50:00,71.11,71.2,70.96,70.99,70475.0,55.1537,55.2235,55.0373,55.0606,70475.0
2015-08-26 11:55:00,70.98,71.06,70.94,70.96,90988.0,55.0529,55.1149,55.0218,55.0373,90988.0
2015-08-26 12:00:00,70.96,71.05,70.92,70.95,103920.0,55.0373,55.1071,55.0063,55.0296,103920.0
2015-08-26 12:05:00,70.95,71.06,70.84,71.0,98898.0,55.0296,55.1149,54.9443,55.0684,98898.0
2015-08-26 12:10:00,70.99,71.03,70.83,70.83,50662.0,55.0606,55.0916,54.9365,54.9365,50662.0
2015-08-26 12:15:00,70.84,71.0,70.8,70.91,55290.0,54.9443,55.0684,54.9132,54.9986,55290.0
2015-08-26 12:20:00,70.94,70.96,70.69,70.71,45480.0,55.0218,55.0373,54.8279,54.8434,45480.0
2015-08-26 12:25:00,70.7,70.77,70.53,70.55,80281.0,54.8357,54.89,54.7038,54.7193,80281.0
2015-08-26 12:30:00,70.56,70.58,70.34,70.36,76160.0,54.7271,54.7426,54.5565,54.572,76160.0
2015-08-26 12:35:00,70.36,70.48,70.28,70.28,51017.0,54.572,54.665,54.5099,54.5099,51017.0
2015-08-26 12:40:00,70.28,70.4,70.27,70.33,54609.0,54.5099,54.603,54.5022,54.5487,54609.0
2015-08-26 12:45:00,70.31,70.53,70.3,70.47,64601.0,54.5332,54.7038,54.5254,54.6573,64601.0
2015-08-26 12:50:00,70.46,70.62,70.38,70.59,43802.0,54.6495,54.7736,54.5875,54.7504,43802.0
2015-08-26 12:55:00,70.6,70.82,70.57,70.82,41792.0,54.7581,54.9288,54.7349,54.9288,41792.0
2015-08-26 13:00:00,70.82,71.03,70.78,70.83,74496.0,54.9288,55.0916,54.8977,54.9365,74496.0
2015-08-26 13:05:00,70.83,70.9,70.63,70.71,59392.0,54.9365,54.9908,54.7814,54.8434,59392.0
2015-08-26 13:10:00,70.73,70.89,70.66,70.74,46623.0,54.859,54.983,54.8047,54.8667,46623.0
2015-08-26 13:15:00,70.73,70.91,70.72,70.85,61566.0,54.859,54.9986,54.8512,54.952,61566.0
2015-08-26 13:20:00,70.86,71.22,70.86,71.12,77191.0,54.9598,55.239,54.9598,55.1614,77191.0
2015-08-26 13:25:00,71.13,71.23,71.04,71.23,56981.0,55.1692,55.2468,55.0994,55.2468,56981.0
2015-08-26 13:30:00,71.2,71.29,71.13,71.28,72549.0,55.2235,55.2933,55.1692,55.2855,72549.0
2015-08-26 13:35:00,71.3,71.54,71.26,71.48,82464.0,55.301,55.4872,55.27,55.4407,82464.0
2015-08-26 13:40:00,71.48,71.5,71.31,71.32,56139.0,55.4407,55.4562,55.3088,55.3166,56139.0
2015-08-26 13:45:00,71.31,71.44,71.22,71.32,95397.0,55.3088,55.4096,55.239,55.3166,95397.0
2015-08-26 13:50:00,71.3,71.47,71.3,71.44,51583.0,55.301,55.4329,55.301,55.4096,51583.0
2015-08-26 13:55:00,71.45,71.59,71.39,71.59,88006.0,55.4174,55.526,55.3709,55.526,88006.0
2015-08-26 14:00:00,71.6,71.62,71.35,71.44,81611.0,55.5337,55.5492,55.3398,55.4096,81611.0
2015-08-26 14:05:00,71.44,71.56,71.42,71.5,59821.0,55.4096,55.5027,55.3941,55.4562,59821.0
2015-08-26 14:10:00,71.51,71.57,71.31,71.32,57422.0,55.4639,55.5105,55.3088,55.3166,57422.0
2015-08-26 14:15:00,71.31,71.31,70.98,71.03,183293.0,55.3088,55.3088,55.0529,55.0916,183293.0
2015-08-26 14:20:00,71.02,71.11,70.92,71.07,55787.0,55.0839,55.1537,55.0063,55.1227,55787.0
2015-08-26 14:25:00,71.07,71.16,70.99,71.1,98927.0,55.1227,55.1925,55.0606,55.1459,98927.0
2015-08-26 14:30:00,71.1,71.19,70.95,71.11,111929.0,55.1459,55.2157,55.0296,55.1537,111929.0
2015-08-26 14:35:00,71.14,71.28,71.09,71.17,116313.0,55.177,55.2855,55.1382,55.2002,116313.0
2015-08-26 14:40:00,71.17,71.37,71.16,71.33,89369.0,55.2002,55.3553,55.1925,55.3243,89369.0
2015-08-26 14:45:00,71.33,71.55,71.24,71.27,81485.0,55.3243,55.495,55.2545,55.2778,81485.0
2015-08-26 14:50:00,71.28,71.42,71.27,71.36,124776.0,55.2855,55.3941,55.2778,55.3476,124776.0
2015-08-26 14:55:00,71.36,71.45,71.2,71.43,105714.0,55.3476,55.4174,55.2235,55.4019,105714.0
2015-08-26 15:00:00,71.44,71.47,71.26,71.28,149174.0,55.4096,55.4329,55.27,55.2855,149174.0
2015-08-26 15:05:00,71.28,71.72,71.28,71.69,123803.0,55.2855,55.6268,55.2855,55.6035,123803.0
2015-08-26 15:10:00,71.68,72.07,71.68,71.97,149177.0,55.5958,55.8983,55.5958,55.8207,149177.0
2015-08-26 15:15:00,71.97,72.13,71.81,72.1,83810.0,55.8207,55.9448,55.6966,55.9215,83810.0
2015-08-26 15:20:00,72.13,72.26,71.95,72.03,93844.0,55.9448,56.0456,55.8052,55.8672,93844.0
2015-08-26 15:25:00,72.02,72.09,71.86,71.9,84418.0,55.8595,55.9138,55.7354,55.7664,84418.0
2015-08-26 15:30:00,71.91,72.13,71.83,72.11,149821.0,55.7742,55.9448,55.7121,55.9293,149821.0
2015-08-26 15:35:00,72.1,72.1,71.91,71.92,82856.0,55.9215,55.9215,55.7742,55.7819,82856.0
2015-08-26 15:40:00,71.94,72.36,71.9,72.25,127353.0,55.7974,56.1232,55.7664,56.0379,127353.0
2015-08-26 15:45:00,72.23,72.39,72.03,72.06,175616.0,56.0224,56.1465,55.8672,55.8905,175616.0
2015-08-26 15:50:00,72.05,72.39,72.05,72.35,176075.0,55.8828,56.1465,55.8828,56.1154,176075.0
2015-08-26 15:55:00,72.34,72.34,72.04,72.25,521528.0,56.1077,56.1077,55.875,56.0379,521528.0
2015-08-27 09:30:00,73.8,73.8,73.25,73.27,141366.0,57.2401,57.2401,56.8135,56.829,141366.0
2015-08-27 09:35:00,73.31,73.51,73.25,73.48,63805.0,56.86,57.0151,56.8135,56.9919,63805.0
2015-08-27 09:40:00,73.48,73.59,73.4,73.53,136512.0,56.9919,57.0772,56.9298,57.0307,136512.0
2015-08-27 09:45:00,73.54,73.56,73.2,73.22,132928.0,57.0384,57.0539,56.7747,56.7902,132928.0
2015-08-27 09:50:00,73.21,73.3,73.05,73.09,52697.0,56.7825,56.8523,56.6584,56.6894,52697.0
2015-08-27 09:55:00,73.1,73.11,72.9,73.03,89653.0,56.6971,56.7049,56.542,56.6429,89653.0
2015-08-27 10:00:00,73.0,73.15,72.92,72.94,77453.0,56.6196,56.7359,56.5575,56.5731,77453.0
2015-08-27 10:05:00,72.93,73.08,72.86,73.08,53571.0,56.5653,56.6816,56.511,56.6816,53571.0
2015-08-27 10:10:00,73.06,73.14,73.04,73.04,112760.0,56.6661,56.7282,56.6506,56.6506,112760.0
2015-08-27 10:15:00,73.03,73.12,72.86,73.01,131218.0,56.6429,56.7127,56.511,56.6273,131218.0
2015-08-27 10:20:00,73.01,73.22,72.89,73.19,68140.0,56.6273,56.7902,56.5343,56.767,68140.0
2015-08-27 10:25:00,73.17,73.18,73.04,73.08,38967.0,56.7514,56.7592,56.6506,56.6816,38967.0
2015-08-27 10:30:00,73.09,73.14,73.0,73.14,137128.0,56.6894,56.7282,56.6196,56.7282,137128.0
2015-08-27 10:35:00,73.12,73.24,73.11,73.19,55114.0,56.7127,56.8057,56.7049,56.767,55114.0
2015-08-27 10:40:00,73.17,73.26,73.14,73.21,41643.0,56.7514,56.8212,56.7282,56.7825,41643.0
2015-08-27 10:45:00,73.21,73.42,73.2,73.41,65153.0,56.7825,56.9453,56.7747,56.9376,65153.0
2015-08-27 10:50:00,73.43,73.6,73.39,73.57,156148.0,56.9531,57.085,56.9221,57.0617,156148.0
2015-08-27 10:55:00,73.57,73.65,73.57,73.59,35355.0,57.0617,57.1237,57.0617,57.0772,35355.0
2015-08-27 11:00:00,73.59,73.67,73.54,73.56,38035.0,57.0772,57.1392,57.0384,57.0539,38035.0
2015-08-27 11:05:00,73.57,73.67,73.51,73.55,43103.0,57.0617,57.1392,57.0151,57.0462,43103.0
2015-08-27 11:10:00,73.54,73.61,73.48,73.54,68955.0,57.0384,57.0927,56.9919,57.0384,68955.0
2015-08-27 11:15:00,73.51,73.54,73.41,73.48,49527.0,57.0151,57.0384,56.9376,56.9919,49527.0
2015-08-27 11:20:00,73.48,73.56,73.38,73.55,34421.0,56.9919,57.0539,56.9143,57.0462,34421.0
2015-08-27 11:25:00,73.56,73.59,73.45,73.49,43664.0,57.0539,57.0772,56.9686,56.9996,43664.0
2015-08-27 11:30:00,73.51,73.58,73.46,73.48,38112.0,57.0151,57.0694,56.9764,56.9919,38112.0
2015-08-27 11:35:00,73.49,73.5,73.39,73.4,46885.0,56.9996,57.0074,56.9221,56.9298,46885.0
2015-08-27 11:40:00,73.39,73.46,73.36,73.44,36567.0,56.9221,56.9764,56.8988,56.9609,36567.0
2015-08-27 11:45:00,73.44,73.57,73.42,73.57,62696.0,56.9609,57.0617,56.9453,57.0617,62696.0
2015-08-27 11:50:00,73.57,73.6,73.51,73.58,59840.0,57.0617,57.085,57.0151,57.0694,59840.0
2015-08-27 11:55:00,73.59,73.6,73.44,73.53,49301.0,57.0772,57.085,56.9609,57.0307,49301.0
2015-08-27 12:00:00,73.54,73.63,73.5,73.62,48808.0,57.0384,57.1082,57.0074,57.1005,48808.0
2015-08-27 12:05:00,73.61,73.86,73.61,73.72,70657.0,57.0927,57.2866,57.0927,57.178,70657.0
2015-08-27 12:10:00,73.74,73.79,73.7,73.73,44200.0,57.1935,57.2323,57.1625,57.1858,44200.0
2015-08-27 12:15:00,73.72,73.84,73.7,73.81,106167.0,57.178,57.2711,57.1625,57.2478,106167.0
2015-08-27 12:20:00,73.81,73.81,73.72,73.76,49844.0,57.2478,57.2478,57.178,57.2091,49844.0
2015-08-27 12:25:00,73.74,73.78,73.72,73.77,85115.0,57.1935,57.2246,57.178,57.2168,85115.0
2015-08-27 12:30:00,73.77,73.77,73.68,73.69,122234.0,57.2168,57.2168,57.147,57.1548,122234.0
2015-08-27 12:35:00,73.69,73.73,73.63,73.73,77423.0,57.1548,57.1858,57.1082,57.1858,77423.0
2015-08-27 12:40:00,73.74,73.74,73.48,73.49,138572.0,57.1935,57.1935,56.9919,56.9996,138572.0
2015-08-27 12:45:00,73.49,73.64,73.43,73.64,74537.0,56.9996,57.116,56.9531,57.116,74537.0
2015-08-27 12:50:00,73.63,73.81,73.62,73.77,34200.0,57.1082,57.2478,57.1005,57.2168,34200.0
2015-08-27 12:55:00,73.78,73.8,73.63,73.77,41227.0,57.2246,57.2401,57.1082,57.2168,41227.0
2015-08-27 13:00:00,73.76,73.78,73.62,73.68,63094.0,57.2091,57.2246,57.1005,57.147,63094.0
2015-08-27 13:05:00,73.67,73.77,73.62,73.7,61561.0,57.1392,57.2168,57.1005,57.1625,61561.0
2015-08-27 13:10:00,73.7,73.77,73.63,73.66,107756.0,57.1625,57.2168,57.1082,57.1315,107756.0
2015-08-27 13:15:00,73.66,73.74,73.58,73.63,40930.0,57.1315,57.1935,57.0694,57.1082,40930.0
2015-08-27 13:20:00,73.64,73.69,73.56,73.58,54265.0,57.116,57.1548,57.0539,57.0694,54265.0
2015-08-27 13:25:00,73.59,73.67,73.57,73.62,58215.0,57.0772,57.1392,57.0617,57.1005,58215.0
2015-08-27 13:30:00,73.61,73.68,73.58,73.61,105973.0,57.0927,57.147,57.0694,57.0927,105973.0
2015-08-27 13:35:00,73.62,73.64,73.41,73.42,91956.0,57.1005,57.116,56.9376,56.9453,91956.0
2015-08-27 13:40:00,73.43,73.61,73.43,73.58,86371.0,56.9531,57.0927,56.9531,57.0694,86371.0
2015-08-27 13:45:00,73.57,73.57,73.39,73.51,73552.0,57.0617,57.0617,56.9221,57.0151,73552.0
2015-08-27 13:50:00,73.51,73.57,73.44,73.53,63284.0,57.0151,57.0617,56.9609,57.0307,63284.0
2015-08-27 13:55:00,73.52,73.63,73.51,73.62,81191.0,57.0229,57.1082,57.0151,57.1005,81191.0
2015-08-27 14:00:00,73.6,73.61,73.5,73.57,86580.0,57.085,57.0927,57.0074,57.0617,86580.0
2015-08-27 14:05:00,73.57,73.59,73.42,73.43,78346.0,57.0617,57.0772,56.9453,56.9531,78346.0
2015-08-27 14:10:00,73.43,73.54,73.42,73.46,67786.0,56.9531,57.0384,56.9453,56.9764,67786.0
2015-08-27 14:15:00,73.47,73.47,73.2,73.29,112135.0,56.9841,56.9841,56.7747,56.8445,112135.0
2015-08-27 14:20:00,73.29,73.44,73.24,73.34,70138.0,56.8445,56.9609,56.8057,56.8833,70138.0
2015-08-27 14:25:00,73.34,73.37,72.95,73.05,112026.0,56.8833,56.9066,56.5808,56.6584,112026.0
2015-08-27 14:30:00,73.05,73.19,72.97,72.98,79628.0,56.6584,56.767,56.5963,56.6041,79628.0
2015-08-27 14:35:00,72.98,73.23,72.95,73.18,82715.0,56.6041,56.798,56.5808,56.7592,82715.0
2015-08-27 14:40:00,73.17,73.18,72.91,72.92,89575.0,56.7514,56.7592,56.5498,56.5575,89575.0
2015-08-27 14:45:00,72.91,73.03,72.68,72.7,94589.0,56.5498,56.6429,56.3714,56.3869,94589.0
2015-08-27 14:50:00,72.71,72.91,72.67,72.76,97272.0,56.3947,56.5498,56.3636,56.4334,97272.0
2015-08-27 14:55:00,72.76,72.8,72.3,72.37,159666.0,56.4334,56.4645,56.0767,56.131,159666.0
2015-08-27 15:00:00,72.36,72.58,72.05,72.07,149963.0,56.1232,56.2938,55.8828,55.8983,149963.0
2015-08-27 15:05:00,72.08,72.31,71.94,72.29,164176.0,55.906,56.0844,55.7974,56.0689,164176.0
2015-08-27 15:10:00,72.26,72.34,72.17,72.21,139152.0,56.0456,56.1077,55.9758,56.0069,139152.0
2015-08-27 15:15:00,72.22,72.46,72.1,72.4,156582.0,56.0146,56.2008,55.9215,56.1542,156582.0
2015-08-27 15:20:00,72.39,72.39,72.23,72.3,136411.0,56.1465,56.1465,56.0224,56.0767,136411.0
2015-08-27 15:25:00,72.3,72.65,72.24,72.61,198775.0,56.0767,56.3481,56.0301,56.3171,198775.0
2015-08-27 15:30:00,72.62,73.0,72.5,72.9,245794.0,56.3249,56.6196,56.2318,56.542,245794.0
2015-08-27 15:35:00,72.91,72.96,72.75,72.87,145501.0,56.5498,56.5886,56.4257,56.5188,145501.0
2015-08-27 15:40:00,72.85,73.18,72.81,73.16,179249.0,56.5032,56.7592,56.4722,56.7437,179249.0
2015-08-27 15:45:00,73.16,73.4,73.16,73.35,205696.0,56.7437,56.9298,56.7437,56.8911,205696.0
2015-08-27 15:50:00,73.36,73.46,73.26,73.35,231291.0,56.8988,56.9764,56.8212,56.8911,231291.0
2015-08-27 15:55:00,73.35,73.57,73.31,73.56,449158.0,56.8911,57.0617,56.86,57.0539,449158.0
2015-08-28 09:30:00,73.48,73.85,73.27,73.44,123052.0,56.9919,57.2789,56.829,56.9609,123052.0
2015-08-28 09:35:00,73.43,73.47,73.18,73.38,44296.0,56.9531,56.9841,56.7592,56.9143,44296.0
2015-08-28 09:40:00,73.4,73.44,73.29,73.42,50372.0,56.9298,56.9609,56.8445,56.9453,50372.0
2015-08-28 09:45:00,73.38,73.44,73.23,73.24,91099.0,56.9143,56.9609,56.798,56.8057,91099.0
2015-08-28 09:50:00,73.25,73.46,73.24,73.35,71465.0,56.8135,56.9764,56.8057,56.8911,71465.0
2015-08-28 09:55:00,73.34,73.55,73.22,73.49,67382.0,56.8833,57.0462,56.7902,56.9996,67382.0
2015-08-28 10:00:00,73.49,73.53,73.38,73.41,92666.0,56.9996,57.0307,56.9143,56.9376,92666.0
2015-08-28 10:05:00,73.42,73.43,73.15,73.19,81284.0,56.9453,56.9531,56.7359,56.767,81284.0
2015-08-28 10:10:00,73.2,73.37,73.13,73.24,61439.0,56.7747,56.9066,56.7204,56.8057,61439.0
2015-08-28 10:15:00,73.23,73.35,73.21,73.22,82062.0,56.798,56.8911,56.7825,56.7902,82062.0
2015-08-28 10:20:00,73.21,73.25,72.98,73.06,60778.0,56.7825,56.8135,56.6041,56.6661,60778.0
2015-08-28 10:25:00,73.06,73.22,73.06,73.15,83858.0,56.6661,56.7902,56.6661,56.7359,83858.0
2015-08-28 10:30:00,73.13,73.29,73.13,73.23,63496.0,56.7204,56.8445,56.7204,56.798,63496.0
2015-08-28 10:35:00,73.23,73.23,73.11,73.2,45597.0,56.798,56.798,56.7049,56.7747,45597.0
2015-08-28 10:40:00,73.19,73.22,73.07,73.2,58171.0,56.767,56.7902,56.6739,56.7747,58171.0
2015-08-28 10:45:00,73.22,73.26,73.05,73.14,83740.0,56.7902,56.8212,56.6584,56.7282,83740.0
2015-08-28 10:50:00,73.15,73.27,73.15,73.23,40696.0,56.7359,56.829,56.7359,56.798,40696.0
2015-08-28 10:55:00,73.23,73.28,73.15,73.16,38115.0,56.798,56.8368,56.7359,56.7437,38115.0
2015-08-28 11:00:00,73.18,73.3,73.14,73.26,41788.0,56.7592,56.8523,56.7282,56.8212,41788.0
2015-08-28 11:05:00,73.27,73.3,73.2,73.24,36209.0,56.829,56.8523,56.7747,56.8057,36209.0
2015-08-28 11:10:00,73.24,73.35,73.19,73.27,60912.0,56.8057,56.8911,56.767,56.829,60912.0
2015-08-28 11:15:00,73.28,73.32,73.2,73.25,40313.0,56.8368,56.8678,56.7747,56.8135,40313.0
2015-08-28 11:20:00,73.27,73.38,73.27,73.37,34506.0,56.829,56.9143,56.829,56.9066,34506.0
2015-08-28 11:25:00,73.37,73.55,73.37,73.54,46144.0,56.9066,57.0462,56.9066,57.0384,46144.0
2015-08-28 11:30:00,73.54,73.67,73.5,73.61,47973.0,57.0384,57.1392,57.0074,57.0927,47973.0
2015-08-28 11:35:00,73.61,73.61,73.45,73.5,78042.0,57.0927,57.0927,56.9686,57.0074,78042.0
2015-08-28 11:40:00,73.5,73.53,73.37,73.43,71549.0,57.0074,57.0307,56.9066,56.9531,71549.0
2015-08-28 11:45:00,73.44,73.45,73.33,73.38,155505.0,56.9609,56.9686,56.8755,56.9143,155505.0
2015-08-28 11:50:00,73.38,73.5,73.3,73.35,110641.0,56.9143,57.0074,56.8523,56.8911,110641.0
2015-08-28 11:55:00,73.32,73.34,73.24,73.34,26888.0,56.8678,56.8833,56.8057,56.8833,26888.0
2015-08-28 12:00:00,73.32,73.37,73.29,73.37,26532.0,56.8678,56.9066,56.8445,56.9066,26532.0
2015-08-28 12:05:00,73.35,73.44,73.31,73.31,49497.0,56.8911,56.9609,56.86,56.86,49497.0
2015-08-28 12:10:00,73.31,73.41,73.24,73.36,27564.0,56.86,56.9376,56.8057,56.8988,27564.0
2015-08-28 12:15:00,73.35,73.44,73.35,73.37,33791.0,56.8911,56.9609,56.8911,56.9066,33791.0
2015-08-28 12:20:00,73.38,73.39,73.18,73.24,47177.0,56.9143,56.9221,56.7592,56.8057,47177.0
2015-08-28 12:25:00,73.24,73.28,73.21,73.25,43677.0,56.8057,56.8368,56.7825,56.8135,43677.0
2015-08-28 12:30:00,73.25,73.34,73.23,73.23,42738.0,56.8135,56.8833,56.798,56.798,42738.0
2015-08-28 12:35:00,73.24,73.28,73.08,73.12,42520.0,56.8057,56.8368,56.6816,56.7127,42520.0
2015-08-28 12:40:00,73.11,73.2,73.1,73.16,33129.0,56.7049,56.7747,56.6971,56.7437,33129.0
2015-08-28 12:45:00,73.16,73.16,73.07,73.14,32928.0,56.7437,56.7437,56.6739,56.7282,32928.0
2015-08-28 12:50:00,73.14,73.16,73.07,73.08,31282.0,56.7282,56.7437,56.6739,56.6816,31282.0
2015-08-28 12:55:00,73.08,73.13,73.05,73.11,31989.0,56.6816,56.7204,56.6584,56.7049,31989.0
2015-08-28 13:00:00,73.11,73.13,73.01,73.06,30578.0,56.7049,56.7204,56.6273,56.6661,30578.0
2015-08-28 13:05:00,73.06,73.13,73.03,73.12,14878.0,56.6661,56.7204,56.6429,56.7127,14878.0
2015-08-28 13:10:00,73.12,73.18,73.11,73.11,28075.0,56.7127,56.7592,56.7049,56.7049,28075.0
2015-08-28 13:15:00,73.13,73.24,73.09,73.24,26804.0,56.7204,56.8057,56.6894,56.8057,26804.0
2015-08-28 13:20:00,73.24,73.26,73.16,73.19,24975.0,56.8057,56.8212,56.7437,56.767,24975.0
2015-08-28 13:25:00,73.19,73.19,73.01,73.01,52837.0,56.767,56.767,56.6273,56.6273,52837.0
2015-08-28 13:30:00,73.01,73.13,73.01,73.07,29694.0,56.6273,56.7204,56.6273,56.6739,29694.0
2015-08-28 13:35:00,73.06,73.07,72.92,72.95,68374.0,56.6661,56.6739,56.5575,56.5808,68374.0
2015-08-28 13:40:00,72.95,73.03,72.89,73.01,37953.0,56.5808,56.6429,56.5343,56.6273,37953.0
2015-08-28 13:45:00,73.0,73.13,72.99,73.04,29382.0,56.6196,56.7204,56.6118,56.6506,29382.0
2015-08-28 13:50:00,73.05,73.18,73.04,73.14,61194.0,56.6584,56.7592,56.6506,56.7282,61194.0
2015-08-28 13:55:00,73.16,73.16,73.08,73.1,27719.0,56.7437,56.7437,56.6816,56.6971,27719.0
2015-08-28 14:00:00,73.1,73.26,73.09,73.24,38698.0,56.6971,56.8212,56.6894,56.8057,38698.0
2015-08-28 14:05:00,73.25,73.33,73.23,73.33,25991.0,56.8135,56.8755,56.798,56.8755,25991.0
2015-08-28 14:10:00,73.33,73.35,73.22,73.23,31145.0,56.8755,56.8911,56.7902,56.798,31145.0
2015-08-28 14:15:00,73.22,73.3,73.17,73.21,21343.0,56.7902,56.8523,56.7514,56.7825,21343.0
2015-08-28 14:20:00,73.23,73.37,73.23,73.31,33641.0,56.798,56.9066,56.798,56.86,33641.0
2015-08-28 14:25:00,73.3,73.36,73.25,73.34,29982.0,56.8523,56.8988,56.8135,56.8833,29982.0
2015-08-28 14:30:00,73.33,73.4,73.26,73.26,26114.0,56.8755,56.9298,56.8212,56.8212,26114.0
2015-08-28 14:35:00,73.26,73.36,73.18,73.35,30562.0,56.8212,56.8988,56.7592,56.8911,30562.0
2015-08-28 14:40:00,73.32,73.37,73.24,73.29,35826.0,56.8678,56.9066,56.8057,56.8445,35826.0
2015-08-28 14:45:00,73.29,73.49,73.28,73.43,55992.0,56.8445,56.9996,56.8368,56.9531,55992.0
2015-08-28 14:50:00,73.44,73.47,73.31,73.38,31673.0,56.9609,56.9841,56.86,56.9143,31673.0
2015-08-28 14:55:00,73.37,73.52,73.35,73.49,43040.0,56.9066,57.0229,56.8911,56.9996,43040.0
2015-08-28 15:00:00,73.5,73.5,73.34,73.45,45905.0,57.0074,57.0074,56.8833,56.9686,45905.0
2015-08-28 15:05:00,73.46,73.5,73.35,73.47,49154.0,56.9764,57.0074,56.8911,56.9841,49154.0
2015-08-28 15:10:00,73.45,73.45,73.35,73.4,60967.0,56.9686,56.9686,56.8911,56.9298,60967.0
2015-08-28 15:15:00,73.39,73.5,73.35,73.39,59690.0,56.9221,57.0074,56.8911,56.9221,59690.0
2015-08-28 15:20:00,73.4,73.42,73.22,73.23,51460.0,56.9298,56.9453,56.7902,56.798,51460.0
2015-08-28 15:25:00,73.24,73.35,73.17,73.32,66083.0,56.8057,56.8911,56.7514,56.8678,66083.0
2015-08-28 15:30:00,73.31,73.39,73.26,73.32,110746.0,56.86,56.9221,56.8212,56.8678,110746.0
2015-08-28 15:35:00,73.32,73.33,73.14,73.23,103962.0,56.8678,56.8755,56.7282,56.798,103962.0
2015-08-28 15:40:00,73.23,73.3,73.1,73.26,79103.0,56.798,56.8523,56.6971,56.8212,79103.0
2015-08-28 15:45:00,73.24,73.35,73.18,73.22,91953.0,56.8057,56.8911,56.7592,56.7902,91953.0
2015-08-28 15:50:00,73.22,73.48,73.22,73.34,145757.0,56.7902,56.9919,56.7902,56.8833,145757.0
2015-08-28 15:55:00,73.34,73.6,73.33,73.53,365333.0,56.8833,57.085,56.8755,57.0307,365333.0
2015-08-31 09:30:00,73.72,74.11,73.47,73.96,181867.0,57.178,57.4805,56.9841,57.3642,181867.0
2015-08-31 09:35:00,73.98,74.16,73.86,73.89,62270.0,57.3797,57.5193,57.2866,57.3099,62270.0
2015-08-31 09:40:00,73.89,73.91,73.71,73.73,65046.0,57.3099,57.3254,57.1703,57.1858,65046.0
2015-08-31 09:45:00,73.73,73.96,73.66,73.7,101870.0,57.1858,57.3642,57.1315,57.1625,101870.0
2015-08-31 09:50:00,73.67,73.75,73.61,73.7,83659.0,57.1392,57.2013,57.0927,57.1625,83659.0
2015-08-31 09:55:00,73.68,73.71,73.48,73.49,149654.0,57.147,57.1703,56.9919,56.9996,149654.0
2015-08-31 10:00:00,73.5,73.52,73.34,73.34,89846.0,57.0074,57.0229,56.8833,56.8833,89846.0
2015-08-31 10:05:00,73.34,73.5,73.32,73.49,279485.0,56.8833,57.0074,56.8678,56.9996,279485.0
2015-08-31 10:10:00,73.49,73.56,73.4,73.48,198915.0,56.9996,57.0539,56.9298,56.9919,198915.0
2015-08-31 10:15:00,73.47,73.59,73.46,73.55,70627.0,56.9841,57.0772,56.9764,57.0462,70627.0
2015-08-31 10:20:00,73.55,73.59,73.51,73.55,47438.0,57.0462,57.0772,57.0151,57.0462,47438.0
2015-08-31 10:25:00,73.55,73.68,73.51,73.67,56621.0,57.0462,57.147,57.0151,57.1392,56621.0
2015-08-31 10:30:00,73.69,73.7,73.55,73.6,58070.0,57.1548,57.1625,57.0462,57.085,58070.0
2015-08-31 10:35:00,73.59,73.73,73.57,73.72,39780.0,57.0772,57.1858,57.0617,57.178,39780.0
2015-08-31 10:40:00,73.72,73.76,73.66,73.71,48683.0,57.178,57.2091,57.1315,57.1703,48683.0
2015-08-31 10:45:00,73.71,73.71,73.54,73.55,48529.0,57.1703,57.1703,57.0384,57.0462,48529.0
2015-08-31 10:50:00,73.55,73.57,73.47,73.54,53320.0,57.0462,57.0617,56.9841,57.0384,53320.0
2015-08-31 10:55:00,73.55,73.56,73.4,73.43,51286.0,57.0462,57.0539,56.9298,56.9531,51286.0
2015-08-31 11:00:00,73.44,73.44,73.23,73.24,58970.0,56.9609,56.9609,56.798,56.8057,58970.0
2015-08-31 11:05:00,73.26,73.28,73.12,73.17,39781.0,56.8212,56.8368,56.7127,56.7514,39781.0
2015-08-31 11:10:00,73.18,73.21,73.06,73.21,38728.0,56.7592,56.7825,56.6661,56.7825,38728.0
2015-08-31 11:15:00,73.22,73.29,73.2,73.26,53227.0,56.7902,56.8445,56.7747,56.8212,53227.0
2015-08-31 11:20:00,73.25,73.28,73.15,73.23,41864.0,56.8135,56.8368,56.7359,56.798,41864.0
2015-08-31 11:25:00,73.22,73.28,73.14,73.19,49349.0,56.7902,56.8368,56.7282,56.767,49349.0
2015-08-31 11:30:00,73.2,73.23,73.05,73.12,44480.0,56.7747,56.798,56.6584,56.7127,44480.0
2015-08-31 11:35:00,73.11,73.17,73.03,73.17,38418.0,56.7049,56.7514,56.6429,56.7514,38418.0
2015-08-31 11:40:00,73.18,73.41,73.18,73.38,74819.0,56.7592,56.9376,56.7592,56.9143,74819.0
2015-08-31 11:45:00,73.39,73.39,73.19,73.23,64144.0,56.9221,56.9221,56.767,56.798,64144.0
2015-08-31 11:50:00,73.23,73.24,73.05,73.09,45689.0,56.798,56.8057,56.6584,56.6894,45689.0
2015-08-31 11:55:00,73.07,73.07,72.93,73.03,39840.0,56.6739,56.6739,56.5653,56.6429,39840.0
2015-08-31 12:00:00,73.02,73.14,73.02,73.11,43306.0,56.6351,56.7282,56.6351,56.7049,43306.0
2015-08-31 12:05:00,73.11,73.14,73.02,73.02,46163.0,56.7049,56.7282,56.6351,56.6351,46163.0
2015-08-31 12:10:00,73.02,73.03,72.94,72.94,45994.0,56.6351,56.6429,56.5731,56.5731,45994.0
2015-08-31 12:15:00,72.94,72.96,72.89,72.91,46981.0,56.5731,56.5886,56.5343,56.5498,46981.0
2015-08-31 12:20:00,72.91,72.92,72.8,72.85,54364.0,56.5498,56.5575,56.4645,56.5032,54364.0
2015-08-31 12:25:00,72.85,72.96,72.84,72.96,31010.0,56.5032,56.5886,56.4955,56.5886,31010.0
2015-08-31 12:30:00,72.96,73.0,72.91,72.92,29099.0,56.5886,56.6196,56.5498,56.5575,29099.0
2015-08-31 12:35:00,72.93,73.01,72.91,73.01,29737.0,56.5653,56.6273,56.5498,56.6273,29737.0
2015-08-31 12:40:00,73.01,73.05,72.95,73.01,21092.0,56.6273,56.6584,56.5808,56.6273,21092.0
2015-08-31 12:45:00,73.03,73.04,73.0,73.03,20195.0,56.6429,56.6506,56.6196,56.6429,20195.0
2015-08-31 12:50:00,73.04,73.2,73.02,73.19,21402.0,56.6506,56.7747,56.6351,56.767,21402.0
2015-08-31 12:55:00,73.18,73.19,73.13,73.13,33778.0,56.7592,56.767,56.7204,56.7204,33778.0
2015-08-31 13:00:00,73.12,73.16,73.11,73.15,22459.0,56.7127,56.7437,56.7049,56.7359,22459.0
2015-08-31 13:05:00,73.15,73.21,73.13,73.2,26109.0,56.7359,56.7825,56.7204,56.7747,26109.0
2015-08-31 13:10:00,73.19,73.2,73.06,73.09,29035.0,56.767,56.7747,56.6661,56.6894,29035.0
2015-08-31 13:15:00,73.09,73.1,72.98,72.99,26019.0,56.6894,56.6971,56.6041,56.6118,26019.0
2015-08-31 13:20:00,72.98,73.0,72.84,72.87,20523.0,56.6041,56.6196,56.4955,56.5188,20523.0
2015-08-31 13:25:00,72.87,72.92,72.86,72.89,22404.0,56.5188,56.5575,56.511,56.5343,22404.0
2015-08-31 13:30:00,72.89,72.89,72.73,72.75,37119.0,56.5343,56.5343,56.4102,56.4257,37119.0
2015-08-31 13:35:00,72.75,72.84,72.75,72.82,27452.0,56.4257,56.4955,56.4257,56.48,27452.0
2015-08-31 13:40:00,72.82,72.88,72.79,72.86,29944.0,56.48,56.5265,56.4567,56.511,29944.0
2015-08-31 13:45:00,72.86,72.86,72.74,72.75,24745.0,56.511,56.511,56.4179,56.4257,24745.0
2015-08-31 13:50:00,72.75,72.81,72.7,72.81,29297.0,56.4257,56.4722,56.3869,56.4722,29297.0
2015-08-31 13:55:00,72.8,72.81,72.72,72.76,69988.0,56.4645,56.4722,56.4024,56.4334,69988.0
2015-08-31 14:00:00,72.77,72.81,72.69,72.69,44288.0,56.4412,56.4722,56.3791,56.3791,44288.0
2015-08-31 14:05:00,72.69,72.72,72.61,72.62,31731.0,56.3791,56.4024,56.3171,56.3249,31731.0
2015-08-31 14:10:00,72.61,72.62,72.49,72.51,47757.0,56.3171,56.3249,56.224,56.2395,47757.0
2015-08-31 14:15:00,72.52,72.58,72.45,72.51,52255.0,56.2473,56.2938,56.193,56.2395,52255.0
2015-08-31 14:20:00,72.5,72.52,72.42,72.45,69619.0,56.2318,56.2473,56.1697,56.193,69619.0
2015-08-31 14:25:00,72.46,72.48,72.42,72.44,83460.0,56.2008,56.2163,56.1697,56.1852,83460.0
2015-08-31 14:30:00,72.44,72.52,72.43,72.45,88521.0,56.1852,56.2473,56.1775,56.193,88521.0
2015-08-31 14:35:00,72.45,72.46,72.35,72.35,43191.0,56.193,56.2008,56.1154,56.1154,43191.0
2015-08-31 14:40:00,72.36,72.36,72.23,72.24,73493.0,56.1232,56.1232,56.0224,56.0301,73493.0
2015-08-31 14:45:00,72.24,72.24,72.14,72.17,58522.0,56.0301,56.0301,55.9526,55.9758,58522.0
2015-08-31 14:50:00,72.17,72.17,72.06,72.07,70426.0,55.9758,55.9758,55.8905,55.8983,70426.0
2015-08-31 14:55:00,72.07,72.08,71.99,72.02,94815.0,55.8983,55.906,55.8362,55.8595,94815.0
2015-08-31 15:00:00,72.01,72.2,72.01,72.17,157431.0,55.8517,55.9991,55.8517,55.9758,157431.0
2015-08-31 15:05:00,72.18,72.32,72.16,72.29,206377.0,55.9836,56.0922,55.9681,56.0689,206377.0
2015-08-31 15:10:00,72.3,72.32,72.19,72.19,89546.0,56.0767,56.0922,55.9913,55.9913,89546.0
2015-08-31 15:15:00,72.19,72.2,72.05,72.12,149028.0,55.9913,55.9991,55.8828,55.937,149028.0
2015-08-31 15:20:00,72.11,72.2,72.03,72.2,184531.0,55.9293,55.9991,55.8672,55.9991,184531.0
2015-08-31 15:25:00,72.19,72.23,72.06,72.08,264159.0,55.9913,56.0224,55.8905,55.906,264159.0
2015-08-31 15:30:00,72.08,72.35,72.07,72.3,270519.0,55.906,56.1154,55.8983,56.0767,270519.0
2015-08-31 15:35:00,72.3,72.36,72.23,72.28,127279.0,56.0767,56.1232,56.0224,56.0611,127279.0
2015-08-31 15:40:00,72.28,72.58,72.28,72.56,109187.0,56.0611,56.2938,56.0611,56.2783,109187.0
2015-08-31 15:45:00,72.55,72.6,72.46,72.53,179902.0,56.2706,56.3093,56.2008,56.255,179902.0
2015-08-31 15:50:00,72.53,72.57,72.47,72.52,174777.0,56.255,56.2861,56.2085,56.2473,174777.0
2015-08-31 15:55:00,72.52,72.55,72.29,72.29,374378.0,56.2473,56.2706,56.0689,56.0689,374378.0
2015-09-01 09:30:00,70.67,71.06,70.12,70.33,206791.0,54.8124,55.1149,54.3858,54.5487,206791.0
2015-09-01 09:35:00,70.33,70.54,70.15,70.32,132675.0,54.5487,54.7116,54.4091,54.5409,132675.0
2015-09-01 09:40:00,70.29,70.35,70.1,70.34,154802.0,54.5177,54.5642,54.3703,54.5565,154802.0
2015-09-01 09:45:00,70.35,70.67,70.32,70.54,161269.0,54.5642,54.8124,54.5409,54.7116,161269.0
2015-09-01 09:50:00,70.55,70.58,70.37,70.42,111003.0,54.7193,54.7426,54.5797,54.6185,111003.0
2015-09-01 09:55:00,70.42,70.5,70.25,70.27,124216.0,54.6185,54.6806,54.4867,54.5022,124216.0
2015-09-01 10:00:00,70.26,70.31,70.01,70.05,129095.0,54.4944,54.5332,54.3005,54.3315,129095.0
2015-09-01 10:05:00,70.05,70.15,69.94,70.13,140863.0,54.3315,54.4091,54.2462,54.3936,140863.0
2015-09-01 10:10:00,70.12,70.26,70.11,70.16,95662.0,54.3858,54.4944,54.3781,54.4169,95662.0
2015-09-01 10:15:00,70.16,70.17,70.0,70.02,89484.0,54.4169,54.4246,54.2928,54.3083,89484.0
2015-09-01 10:20:00,70.03,70.07,69.98,70.02,88306.0,54.316,54.347,54.2772,54.3083,88306.0
2015-09-01 10:25:00,70.01,70.32,70.01,70.29,133448.0,54.3005,54.5409,54.3005,54.5177,133448.0
2015-09-01 10:30:00,70.3,70.37,70.23,70.37,96364.0,54.5254,54.5797,54.4711,54.5797,96364.0
2015-09-01 10:35:00,70.37,70.48,70.24,70.29,115206.0,54.5797,54.665,54.4789,54.5177,115206.0
2015-09-01 10:40:00,70.3,70.3,70.08,70.12,53981.0,54.5254,54.5254,54.3548,54.3858,53981.0
2015-09-01 10:45:00,70.13,70.17,70.02,70.06,83154.0,54.3936,54.4246,54.3083,54.3393,83154.0
2015-09-01 10:50:00,70.05,70.09,69.98,70.02,86580.0,54.3315,54.3626,54.2772,54.3083,86580.0
2015-09-01 10:55:00,70.03,70.19,69.99,70.18,76038.0,54.316,54.4401,54.285,54.4324,76038.0
2015-09-01 11:00:00,70.19,70.24,70.07,70.17,84784.0,54.4401,54.4789,54.347,54.4246,84784.0
2015-09-01 11:05:00,70.18,70.3,70.14,70.29,64874.0,54.4324,54.5254,54.4013,54.5177,64874.0
2015-09-01 11:10:00,70.28,70.36,70.24,70.24,76281.0,54.5099,54.572,54.4789,54.4789,76281.0
2015-09-01 11:15:00,70.24,70.35,70.16,70.27,54283.0,54.4789,54.5642,54.4169,54.5022,54283.0
2015-09-01 11:20:00,70.26,70.41,70.2,70.36,63055.0,54.4944,54.6108,54.4479,54.572,63055.0
2015-09-01 11:25:00,70.36,70.43,70.3,70.39,65120.0,54.572,54.6263,54.5254,54.5952,65120.0
2015-09-01 11:30:00,70.39,70.58,70.37,70.55,73552.0,54.5952,54.7426,54.5797,54.7193,73552.0
2015-09-01 11:35:00,70.54,70.62,70.4,70.53,63770.0,54.7116,54.7736,54.603,54.7038,63770.0
2015-09-01 11:40:00,70.55,70.55,70.39,70.48,48811.0,54.7193,54.7193,54.5952,54.665,48811.0
2015-09-01 11:45:00,70.48,70.55,70.43,70.49,74704.0,54.665,54.7193,54.6263,54.6728,74704.0
2015-09-01 11:50:00,70.48,70.5,70.33,70.45,50526.0,54.665,54.6806,54.5487,54.6418,50526.0
2015-09-01 11:55:00,70.46,70.48,70.36,70.4,48462.0,54.6495,54.665,54.572,54.603,48462.0
2015-09-01 12:00:00,70.39,70.51,70.27,70.3,58761.0,54.5952,54.6883,54.5022,54.5254,58761.0
2015-09-01 12:05:00,70.28,70.31,70.23,70.27,34345.0,54.5099,54.5332,54.4711,54.5022,34345.0
2015-09-01 12:10:00,70.26,70.32,70.22,70.23,44680.0,54.4944,54.5409,54.4634,54.4711,44680.0
2015-09-01 12:15:00,70.24,70.34,70.23,70.32,83455.0,54.4789,54.5565,54.4711,54.5409,83455.0
2015-09-01 12:20:00,70.32,70.33,70.11,70.19,49126.0,54.5409,54.5487,54.3781,54.4401,49126.0
2015-09-01 12:25:00,70.19,70.19,69.99,70.02,53088.0,54.4401,54.4401,54.285,54.3083,53088.0
2015-09-01 12:30:00,70.01,70.01,69.9,69.94,51618.0,54.3005,54.3005,54.2152,54.2462,51618.0
2015-09-01 12:35:00,69.93,69.94,69.79,69.88,57668.0,54.2385,54.2462,54.1299,54.1997,57668.0
2015-09-01 12:40:00,69.88,69.9,69.56,69.7,86307.0,54.1997,54.2152,53.9515,54.0601,86307.0
2015-09-01 12:45:00,69.68,69.75,69.62,69.66,46102.0,54.0446,54.0989,53.998,54.029,46102.0
2015-09-01 12:50:00,69.65,69.7,69.56,69.67,45075.0,54.0213,54.0601,53.9515,54.0368,45075.0
2015-09-01 12:55:00,69.67,69.67,69.49,69.51,79041.0,54.0368,54.0368,53.8972,53.9127,79041.0
2015-09-01 13:00:00,69.5,69.69,69.48,69.67,67756.0,53.9049,54.0523,53.8894,54.0368,67756.0
2015-09-01 13:05:00,69.67,69.71,69.44,69.45,73831.0,54.0368,54.0678,53.8584,53.8662,73831.0
2015-09-01 13:10:00,69.43,69.55,69.34,69.39,57231.0,53.8507,53.9437,53.7809,53.8196,57231.0
2015-09-01 13:15:00,69.39,69.54,69.34,69.44,74333.0,53.8196,53.936,53.7809,53.8584,74333.0
2015-09-01 13:20:00,69.44,69.5,69.4,69.47,52085.0,53.8584,53.9049,53.8274,53.8817,52085.0
2015-09-01 13:25:00,69.46,69.69,69.44,69.63,63657.0,53.8739,54.0523,53.8584,54.0058,63657.0
2015-09-01 13:30:00,69.62,69.73,69.57,69.61,47175.0,53.998,54.0833,53.9592,53.9903,47175.0
2015-09-01 13:35:00,69.62,69.68,69.55,69.6,68044.0,53.998,54.0446,53.9437,53.9825,68044.0
2015-09-01 13:40:00,69.61,69.73,69.51,69.7,62318.0,53.9903,54.0833,53.9127,54.0601,62318.0
2015-09-01 13:45:00,69.7,69.78,69.65,69.74,86043.0,54.0601,54.1221,54.0213,54.0911,86043.0
2015-09-01 13:50:00,69.75,69.91,69.75,69.88,74722.0,54.0989,54.2229,54.0989,54.1997,74722.0
2015-09-01 13:55:00,69.86,69.86,69.8,69.85,50061.0,54.1842,54.1842,54.1376,54.1764,50061.0
2015-09-01 14:00:00,69.85,69.88,69.62,69.66,83379.0,54.1764,54.1997,53.998,54.029,83379.0
2015-09-01 14:05:00,69.66,69.7,69.63,69.64,66296.0,54.029,54.0601,54.0058,54.0135,66296.0
2015-09-01 14:10:00,69.64,69.65,69.52,69.58,55095.0,54.0135,54.0213,53.9205,53.967,55095.0
2015-09-01 14:15:00,69.56,69.58,69.42,69.43,64299.0,53.9515,53.967,53.8429,53.8507,64299.0
2015-09-01 14:20:00,69.42,69.59,69.39,69.57,61745.0,53.8429,53.9748,53.8196,53.9592,61745.0
2015-09-01 14:25:00,69.58,69.61,69.51,69.53,63526.0,53.967,53.9903,53.9127,53.9282,63526.0
2015-09-01 14:30:00,69.54,69.76,69.51,69.75,155487.0,53.936,54.1066,53.9127,54.0989,155487.0
2015-09-01 14:35:00,69.74,69.96,69.69,69.96,106180.0,54.0911,54.2617,54.0523,54.2617,106180.0
2015-09-01 14:40:00,69.97,70.06,69.8,69.8,87961.0,54.2695,54.3393,54.1376,54.1376,87961.0
2015-09-01 14:45:00,69.8,69.9,69.76,69.77,76756.0,54.1376,54.2152,54.1066,54.1144,76756.0
2015-09-01 14:50:00,69.76,69.96,69.69,69.69,71169.0,54.1066,54.2617,54.0523,54.0523,71169.0
2015-09-01 14:55:00,69.7,69.78,69.65,69.67,54552.0,54.0601,54.1221,54.0213,54.0368,54552.0
2015-09-01 15:00:00,69.68,69.72,69.49,69.51,71792.0,54.0446,54.0756,53.8972,53.9127,71792.0
2015-09-01 15:05:00,69.51,69.62,69.43,69.54,82490.0,53.9127,53.998,53.8507,53.936,82490.0
2015-09-01 15:10:00,69.53,69.65,69.43,69.61,75012.0,53.9282,54.0213,53.8507,53.9903,75012.0
2015-09-01 15:15:00,69.6,69.63,69.51,69.53,89682.0,53.9825,54.0058,53.9127,53.9282,89682.0
2015-09-01 15:20:00,69.54,69.68,69.5,69.63,98291.0,53.936,54.0446,53.9049,54.0058,98291.0
2015-09-01 15:25:00,69.64,69.7,69.44,69.48,155777.0,54.0135,54.0601,53.8584,53.8894,155777.0
2015-09-01 15:30:00,69.47,69.51,69.4,69.43,86802.0,53.8817,53.9127,53.8274,53.8507,86802.0
2015-09-01 15:35:00,69.43,69.45,69.22,69.26,92844.0,53.8507,53.8662,53.6878,53.7188,92844.0
2015-09-01 15:40:00,69.26,69.26,69.0,69.19,167944.0,53.7188,53.7188,53.5171,53.6645,167944.0
2015-09-01 15:45:00,69.19,69.38,69.12,69.34,278098.0,53.6645,53.8119,53.6102,53.7809,278098.0
2015-09-01 15:50:00,69.34,69.6,69.32,69.56,481398.0,53.7809,53.9825,53.7653,53.9515,481398.0
2015-09-01 15:55:00,69.56,69.8,69.45,69.56,758131.0,53.9515,54.1376,53.8662,53.9515,758131.0
2015-09-02 09:30:00,70.72,70.99,70.51,70.59,263300.0,54.8512,55.0606,54.6883,54.7504,263300.0
2015-09-02 09:35:00,70.6,70.77,70.5,70.71,106742.0,54.7581,54.89,54.6806,54.8434,106742.0
2015-09-02 09:40:00,70.69,70.78,70.37,70.38,105111.0,54.8279,54.8977,54.5797,54.5875,105111.0
2015-09-02 09:45:00,70.39,70.47,70.27,70.45,281700.0,54.5952,54.6573,54.5022,54.6418,281700.0
2015-09-02 09:50:00,70.45,70.52,70.34,70.51,109084.0,54.6418,54.6961,54.5565,54.6883,109084.0
2015-09-02 09:55:00,70.5,70.53,70.38,70.48,86897.0,54.6806,54.7038,54.5875,54.665,86897.0
2015-09-02 10:00:00,70.49,70.67,70.47,70.59,92512.0,54.6728,54.8124,54.6573,54.7504,92512.0
2015-09-02 10:05:00,70.58,70.89,70.58,70.86,149504.0,54.7426,54.983,54.7426,54.9598,149504.0
2015-09-02 10:10:00,70.85,70.88,70.66,70.86,163874.0,54.952,54.9753,54.8047,54.9598,163874.0
2015-09-02 10:15:00,70.85,70.96,70.62,70.63,184681.0,54.952,55.0373,54.7736,54.7814,184681.0
2015-09-02 10:20:00,70.63,70.78,70.61,70.77,137283.0,54.7814,54.8977,54.7659,54.89,137283.0
2015-09-02 10:25:00,70.77,70.79,70.46,70.5,126281.0,54.89,54.9055,54.6495,54.6806,126281.0
2015-09-02 10:30:00,70.5,70.59,70.38,70.56,114268.0,54.6806,54.7504,54.5875,54.7271,114268.0
2015-09-02 10:35:00,70.56,70.59,70.47,70.48,108259.0,54.7271,54.7504,54.6573,54.665,108259.0
2015-09-02 10:40:00,70.48,70.68,70.48,70.57,106945.0,54.665,54.8202,54.665,54.7349,106945.0
2015-09-02 10:45:00,70.56,70.6,70.45,70.48,93110.0,54.7271,54.7581,54.6418,54.665,93110.0
2015-09-02 10:50:00,70.49,70.6,70.47,70.5,78858.0,54.6728,54.7581,54.6573,54.6806,78858.0
2015-09-02 10:55:00,70.49,70.67,70.48,70.61,86935.0,54.6728,54.8124,54.665,54.7659,86935.0
2015-09-02 11:00:00,70.61,70.69,70.53,70.54,67203.0,54.7659,54.8279,54.7038,54.7116,67203.0
2015-09-02 11:05:00,70.55,70.62,70.47,70.6,61963.0,54.7193,54.7736,54.6573,54.7581,61963.0
2015-09-02 11:10:00,70.6,70.61,70.52,70.53,63843.0,54.7581,54.7659,54.6961,54.7038,63843.0
2015-09-02 11:15:00,70.54,70.68,70.48,70.62,77679.0,54.7116,54.8202,54.665,54.7736,77679.0
2015-09-02 11:20:00,70.63,70.72,70.56,70.69,51908.0,54.7814,54.8512,54.7271,54.8279,51908.0
2015-09-02 11:25:00,70.7,70.73,70.66,70.71,48249.0,54.8357,54.859,54.8047,54.8434,48249.0
2015-09-02 11:30:00,70.72,70.76,70.64,70.64,65535.0,54.8512,54.8822,54.7891,54.7891,65535.0
2015-09-02 11:35:00,70.66,70.72,70.58,70.72,99270.0,54.8047,54.8512,54.7426,54.8512,99270.0
2015-09-02 11:40:00,70.71,70.81,70.67,70.78,50179.0,54.8434,54.921,54.8124,54.8977,50179.0
2015-09-02 11:45:00,70.77,70.85,70.73,70.73,53167.0,54.89,54.952,54.859,54.859,53167.0
2015-09-02 11:50:00,70.72,70.8,70.64,70.71,88908.0,54.8512,54.9132,54.7891,54.8434,88908.0
2015-09-02 11:55:00,70.7,70.81,70.65,70.81,62160.0,54.8357,54.921,54.7969,54.921,62160.0
2015-09-02 12:00:00,70.8,70.84,70.74,70.77,58640.0,54.9132,54.9443,54.8667,54.89,58640.0
2015-09-02 12:05:00,70.77,70.78,70.66,70.67,91257.0,54.89,54.8977,54.8047,54.8124,91257.0
2015-09-02 12:10:00,70.68,70.71,70.61,70.7,98178.0,54.8202,54.8434,54.7659,54.8357,98178.0
2015-09-02 12:15:00,70.7,70.74,70.63,70.67,82347.0,54.8357,54.8667,54.7814,54.8124,82347.0
2015-09-02 12:20:00,70.66,70.71,70.62,70.69,78989.0,54.8047,54.8434,54.7736,54.8279,78989.0
2015-09-02 12:25:00,70.69,70.82,70.67,70.79,79227.0,54.8279,54.9288,54.8124,54.9055,79227.0
2015-09-02 12:30:00,70.79,70.81,70.67,70.68,40929.0,54.9055,54.921,54.8124,54.8202,40929.0
2015-09-02 12:35:00,70.68,70.8,70.66,70.75,54928.0,54.8202,54.9132,54.8047,54.8745,54928.0
2015-09-02 12:40:00,70.75,70.78,70.67,70.77,62906.0,54.8745,54.8977,54.8124,54.89,62906.0
2015-09-02 12:45:00,70.77,70.96,70.76,70.92,60766.0,54.89,55.0373,54.8822,55.0063,60766.0
2015-09-02 12:50:00,70.91,70.91,70.83,70.86,43274.0,54.9986,54.9986,54.9365,54.9598,43274.0
2015-09-02 12:55:00,70.87,71.08,70.87,71.02,57787.0,54.9675,55.1304,54.9675,55.0839,57787.0
2015-09-02 13:00:00,71.0,71.05,70.97,71.02,73721.0,55.0684,55.1071,55.0451,55.0839,73721.0
2015-09-02 13:05:00,71.02,71.09,70.98,71.08,52190.0,55.0839,55.1382,55.0529,55.1304,52190.0
2015-09-02 13:10:00,71.07,71.18,71.07,71.15,49239.0,55.1227,55.208,55.1227,55.1847,49239.0
2015-09-02 13:15:00,71.15,71.19,71.11,71.13,50710.0,55.1847,55.2157,55.1537,55.1692,50710.0
2015-09-02 13:20:00,71.13,71.28,71.13,71.25,70769.0,55.1692,55.2855,55.1692,55.2623,70769.0
2015-09-02 13:25:00,71.25,71.29,71.19,71.27,60934.0,55.2623,55.2933,55.2157,55.2778,60934.0
2015-09-02 13:30:00,71.26,71.27,71.07,71.07,51754.0,55.27,55.2778,55.1227,55.1227,51754.0
2015-09-02 13:35:00,71.08,71.11,70.93,70.96,35849.0,55.1304,55.1537,55.0141,55.0373,35849.0
2015-09-02 13:40:00,70.95,71.03,70.95,70.96,56817.0,55.0296,55.0916,55.0296,55.0373,56817.0
2015-09-02 13:45:00,70.97,71.04,70.97,70.98,46294.0,55.0451,55.0994,55.0451,55.0529,46294.0
2015-09-02 13:50:00,70.97,71.02,70.92,71.01,99557.0,55.0451,55.0839,55.0063,55.0761,99557.0
2015-09-02 13:55:00,71.0,71.01,70.95,70.95,25019.0,55.0684,55.0761,55.0296,55.0296,25019.0
2015-09-02 14:00:00,70.95,71.07,70.89,70.99,70019.0,55.0296,55.1227,54.983,55.0606,70019.0
2015-09-02 14:05:00,70.96,71.08,70.96,71.02,66144.0,55.0373,55.1304,55.0373,55.0839,66144.0
2015-09-02 14:10:00,71.03,71.18,71.03,71.15,90585.0,55.0916,55.208,55.0916,55.1847,90585.0
2015-09-02 14:15:00,71.15,71.19,71.08,71.13,56005.0,55.1847,55.2157,55.1304,55.1692,56005.0
2015-09-02 14:20:00,71.13,71.17,71.09,71.16,48668.0,55.1692,55.2002,55.1382,55.1925,48668.0
2015-09-02 14:25:00,71.17,71.19,71.0,71.06,86234.0,55.2002,55.2157,55.0684,55.1149,86234.0
2015-09-02 14:30:00,71.06,71.07,70.91,71.01,54227.0,55.1149,55.1227,54.9986,55.0761,54227.0
2015-09-02 14:35:00,71.01,71.04,70.84,70.86,63347.0,55.0761,55.0994,54.9443,54.9598,63347.0
2015-09-02 14:40:00,70.87,70.92,70.76,70.8,61485.0,54.9675,55.0063,54.8822,54.9132,61485.0
2015-09-02 14:45:00,70.8,70.87,70.76,70.85,72454.0,54.9132,54.9675,54.8822,54.952,72454.0
2015-09-02 14:50:00,70.85,71.0,70.83,70.94,56517.0,54.952,55.0684,54.9365,55.0218,56517.0
2015-09-02 14:55:00,70.95,71.03,70.87,71.03,58940.0,55.0296,55.0916,54.9675,55.0916,58940.0
2015-09-02 15:00:00,71.02,71.09,70.98,71.07,77909.0,55.0839,55.1382,55.0529,55.1227,77909.0
2015-09-02 15:05:00,71.07,71.11,70.97,71.01,78235.0,55.1227,55.1537,55.0451,55.0761,78235.0
2015-09-02 15:10:00,71.01,71.08,70.89,70.92,85474.0,55.0761,55.1304,54.983,55.0063,85474.0
2015-09-02 15:15:00,70.91,70.97,70.85,70.94,152578.0,54.9986,55.0451,54.952,55.0218,152578.0
2015-09-02 15:20:00,70.94,70.96,70.81,70.84,80913.0,55.0218,55.0373,54.921,54.9443,80913.0
2015-09-02 15:25:00,70.85,71.06,70.85,71.03,104802.0,54.952,55.1149,54.952,55.0916,104802.0
2015-09-02 15:30:00,71.02,71.03,70.96,70.99,252513.0,55.0839,55.0916,55.0373,55.0606,252513.0
2015-09-02 15:35:00,71.0,71.1,70.99,71.0,444569.0,55.0684,55.1459,55.0606,55.0684,444569.0
2015-09-02 15:40:00,71.0,71.1,70.97,71.09,236887.0,55.0684,55.1459,55.0451,55.1382,236887.0
2015-09-02 15:45:00,71.09,71.2,71.08,71.13,236321.0,55.1382,55.2235,55.1304,55.1692,236321.0
2015-09-02 15:50:00,71.14,71.31,71.14,71.28,174931.0,55.177,55.3088,55.177,55.2855,174931.0
2015-09-02 15:55:00,71.29,71.53,71.19,71.53,437832.0,55.2933,55.4794,55.2157,55.4794,437832.0
2015-09-03 09:30:00,72.15,72.5,71.13,72.23,375067.0,55.9603,56.2318,55.1692,56.0224,375067.0
2015-09-03 09:35:00,72.23,72.35,71.86,72.04,140242.0,56.0224,56.1154,55.7354,55.875,140242.0
2015-09-03 09:40:00,72.06,72.18,71.84,71.95,99657.0,55.8905,55.9836,55.7199,55.8052,99657.0
2015-09-03 09:45:00,71.96,72.03,71.59,71.64,159390.0,55.813,55.8672,55.526,55.5648,159390.0
2015-09-03 09:50:00,71.65,71.91,71.64,71.66,50511.0,55.5725,55.7742,55.5648,55.5803,50511.0
2015-09-03 09:55:00,71.66,71.76,71.52,71.54,99959.0,55.5803,55.6578,55.4717,55.4872,99959.0
2015-09-03 10:00:00,71.57,71.66,71.31,71.38,121412.0,55.5105,55.5803,55.3088,55.3631,121412.0
2015-09-03 10:05:00,71.38,71.44,71.16,71.17,225240.0,55.3631,55.4096,55.1925,55.2002,225240.0
2015-09-03 10:10:00,71.17,71.17,70.92,71.06,321621.0,55.2002,55.2002,55.0063,55.1149,321621.0
2015-09-03 10:15:00,71.07,71.21,70.95,71.12,140419.0,55.1227,55.2312,55.0296,55.1614,140419.0
2015-09-03 10:20:00,71.13,71.21,71.07,71.16,71679.0,55.1692,55.2312,55.1227,55.1925,71679.0
2015-09-03 10:25:00,71.16,71.35,71.16,71.29,70771.0,55.1925,55.3398,55.1925,55.2933,70771.0
2015-09-03 10:30:00,71.29,71.53,71.29,71.41,160838.0,55.2933,55.4794,55.2933,55.3864,160838.0
2015-09-03 10:35:00,71.41,71.54,71.34,71.34,155071.0,55.3864,55.4872,55.3321,55.3321,155071.0
2015-09-03 10:40:00,71.34,71.47,71.34,71.46,70977.0,55.3321,55.4329,55.3321,55.4251,70977.0
2015-09-03 10:45:00,71.47,71.65,71.41,71.62,87521.0,55.4329,55.5725,55.3864,55.5492,87521.0
2015-09-03 10:50:00,71.61,71.82,71.6,71.7,74787.0,55.5415,55.7044,55.5337,55.6113,74787.0
2015-09-03 10:55:00,71.72,71.85,71.69,71.82,55832.0,55.6268,55.7276,55.6035,55.7044,55832.0
2015-09-03 11:00:00,71.81,71.82,71.64,71.78,100751.0,55.6966,55.7044,55.5648,55.6733,100751.0
2015-09-03 11:05:00,71.79,71.84,71.74,71.8,134063.0,55.6811,55.7199,55.6423,55.6889,134063.0
2015-09-03 11:10:00,71.8,71.87,71.77,71.82,124154.0,55.6889,55.7431,55.6656,55.7044,124154.0
2015-09-03 11:15:00,71.83,71.86,71.78,71.8,112657.0,55.7121,55.7354,55.6733,55.6889,112657.0
2015-09-03 11:20:00,71.8,71.83,71.69,71.7,135433.0,55.6889,55.7121,55.6035,55.6113,135433.0
2015-09-03 11:25:00,71.7,71.78,71.66,71.68,62056.0,55.6113,55.6733,55.5803,55.5958,62056.0
2015-09-03 11:30:00,71.69,71.75,71.62,71.65,85706.0,55.6035,55.6501,55.5492,55.5725,85706.0
2015-09-03 11:35:00,71.65,71.71,71.48,71.5,93220.0,55.5725,55.619,55.4407,55.4562,93220.0
2015-09-03 11:40:00,71.5,71.56,71.41,71.49,68867.0,55.4562,55.5027,55.3864,55.4484,68867.0
2015-09-03 11:45:00,71.48,71.52,71.36,71.37,88268.0,55.4407,55.4717,55.3476,55.3553,88268.0
2015-09-03 11:50:00,71.37,71.39,71.23,71.33,57622.0,55.3553,55.3709,55.2468,55.3243,57622.0
2015-09-03 11:55:00,71.33,71.35,71.26,71.33,61016.0,55.3243,55.3398,55.27,55.3243,61016.0
2015-09-03 12:00:00,71.32,71.35,71.18,71.22,103445.0,55.3166,55.3398,55.208,55.239,103445.0
2015-09-03 12:05:00,71.24,71.26,71.16,71.17,70978.0,55.2545,55.27,55.1925,55.2002,70978.0
2015-09-03 12:10:00,71.17,71.22,71.11,71.21,92026.0,55.2002,55.239,55.1537,55.2312,92026.0
2015-09-03 12:15:00,71.21,71.31,71.21,71.28,48391.0,55.2312,55.3088,55.2312,55.2855,48391.0
2015-09-03 12:20:00,71.29,71.31,71.22,71.3,59338.0,55.2933,55.3088,55.239,55.301,59338.0
2015-09-03 12:25:00,71.3,71.34,71.24,71.29,46412.0,55.301,55.3321,55.2545,55.2933,46412.0
2015-09-03 12:30:00,71.28,71.3,71.14,71.17,94245.0,55.2855,55.301,55.177,55.2002,94245.0
2015-09-03 12:35:00,71.17,71.19,71.05,71.05,50962.0,55.2002,55.2157,55.1071,55.1071,50962.0
2015-09-03 12:40:00,71.05,71.05,70.9,71.02,69464.0,55.1071,55.1071,54.9908,55.0839,69464.0
2015-09-03 12:45:00,71.01,71.07,70.92,70.94,38765.0,55.0761,55.1227,55.0063,55.0218,38765.0
2015-09-03 12:50:00,70.95,71.01,70.83,70.96,67614.0,55.0296,55.0761,54.9365,55.0373,67614.0
2015-09-03 12:55:00,70.96,71.01,70.94,71.01,69183.0,55.0373,55.0761,55.0218,55.0761,69183.0
2015-09-03 13:00:00,71.02,71.05,70.94,71.0,62954.0,55.0839,55.1071,55.0218,55.0684,62954.0
2015-09-03 13:05:00,71.0,71.0,70.78,70.82,98612.0,55.0684,55.0684,54.8977,54.9288,98612.0
2015-09-03 13:10:00,70.81,70.9,70.77,70.89,59534.0,54.921,54.9908,54.89,54.983,59534.0
2015-09-03 13:15:00,70.89,71.03,70.85,71.02,50991.0,54.983,55.0916,54.952,55.0839,50991.0
2015-09-03 13:20:00,71.02,71.05,70.91,71.02,53411.0,55.0839,55.1071,54.9986,55.0839,53411.0
2015-09-03 13:25:00,71.03,71.15,71.01,71.03,48085.0,55.0916,55.1847,55.0761,55.0916,48085.0
2015-09-03 13:30:00,71.03,71.05,70.91,70.92,60350.0,55.0916,55.1071,54.9986,55.0063,60350.0
2015-09-03 13:35:00,70.92,70.94,70.82,70.85,57290.0,55.0063,55.0218,54.9288,54.952,57290.0
2015-09-03 13:40:00,70.84,70.84,70.66,70.69,111696.0,54.9443,54.9443,54.8047,54.8279,111696.0
2015-09-03 13:45:00,70.69,70.93,70.69,70.9,76294.0,54.8279,55.0141,54.8279,54.9908,76294.0
2015-09-03 13:50:00,70.89,70.9,70.71,70.83,66042.0,54.983,54.9908,54.8434,54.9365,66042.0
2015-09-03 13:55:00,70.84,70.85,70.66,70.66,61464.0,54.9443,54.952,54.8047,54.8047,61464.0
2015-09-03 14:00:00,70.67,70.69,70.59,70.62,60996.0,54.8124,54.8279,54.7504,54.7736,60996.0
2015-09-03 14:05:00,70.61,70.69,70.43,70.44,71203.0,54.7659,54.8279,54.6263,54.634,71203.0
2015-09-03 14:10:00,70.45,70.54,70.44,70.49,62331.0,54.6418,54.7116,54.634,54.6728,62331.0
2015-09-03 14:15:00,70.49,70.57,70.42,70.49,63605.0,54.6728,54.7349,54.6185,54.6728,63605.0
2015-09-03 14:20:00,70.49,70.51,70.39,70.49,49235.0,54.6728,54.6883,54.5952,54.6728,49235.0
2015-09-03 14:25:00,70.48,70.72,70.48,70.71,65876.0,54.665,54.8512,54.665,54.8434,65876.0
2015-09-03 14:30:00,70.71,70.78,70.67,70.72,60007.0,54.8434,54.8977,54.8124,54.8512,60007.0
2015-09-03 14:35:00,70.71,70.96,70.68,70.93,63462.0,54.8434,55.0373,54.8202,55.0141,63462.0
2015-09-03 14:40:00,70.93,71.02,70.85,71.0,57120.0,55.0141,55.0839,54.952,55.0684,57120.0
2015-09-03 14:45:00,71.02,71.02,70.9,70.97,59098.0,55.0839,55.0839,54.9908,55.0451,59098.0
2015-09-03 14:50:00,70.96,71.0,70.82,70.91,121239.0,55.0373,55.0684,54.9288,54.9986,121239.0
2015-09-03 14:55:00,70.91,70.92,70.74,70.8,96720.0,54.9986,55.0063,54.8667,54.9132,96720.0
2015-09-03 15:00:00,70.79,70.91,70.79,70.81,75904.0,54.9055,54.9986,54.9055,54.921,75904.0
2015-09-03 15:05:00,70.81,70.85,70.52,70.54,86766.0,54.921,54.952,54.6961,54.7116,86766.0
2015-09-03 15:10:00,70.55,70.63,70.47,70.58,87437.0,54.7193,54.7814,54.6573,54.7426,87437.0
2015-09-03 15:15:00,70.58,70.6,70.42,70.45,76459.0,54.7426,54.7581,54.6185,54.6418,76459.0
2015-09-03 15:20:00,70.46,70.53,70.38,70.4,78885.0,54.6495,54.7038,54.5875,54.603,78885.0
2015-09-03 15:25:00,70.41,70.41,70.27,70.3,110079.0,54.6108,54.6108,54.5022,54.5254,110079.0
2015-09-03 15:30:00,70.3,70.3,70.19,70.22,188481.0,54.5254,54.5254,54.4401,54.4634,188481.0
2015-09-03 15:35:00,70.21,70.22,69.88,70.0,209866.0,54.4556,54.4634,54.1997,54.2928,209866.0
2015-09-03 15:40:00,70.0,70.0,69.85,69.87,207485.0,54.2928,54.2928,54.1764,54.1919,207485.0
2015-09-03 15:45:00,69.88,69.96,69.83,69.88,281078.0,54.1997,54.2617,54.1609,54.1997,281078.0
2015-09-03 15:50:00,69.88,70.07,69.85,70.01,354618.0,54.1997,54.347,54.1764,54.3005,354618.0
2015-09-03 15:55:00,70.01,70.07,69.94,69.96,535435.0,54.3005,54.347,54.2462,54.2617,535435.0
2015-09-04 09:30:00,68.86,69.15,68.37,68.69,202334.0,53.4086,53.6335,53.0285,53.2767,202334.0
2015-09-04 09:35:00,68.7,68.76,68.57,68.57,171053.0,53.2845,53.331,53.1836,53.1836,171053.0
2015-09-04 09:40:00,68.58,69.0,68.55,69.0,361603.0,53.1914,53.5171,53.1681,53.5171,361603.0
2015-09-04 09:45:00,69.0,69.14,68.85,68.99,546741.0,53.5171,53.6257,53.4008,53.5094,546741.0
2015-09-04 09:50:00,68.97,68.98,68.52,68.57,242412.0,53.4939,53.5016,53.1449,53.1836,242412.0
2015-09-04 09:55:00,68.57,68.66,68.45,68.6,133665.0,53.1836,53.2534,53.0906,53.2069,133665.0
2015-09-04 10:00:00,68.57,68.78,68.48,68.69,243023.0,53.1836,53.3465,53.1138,53.2767,243023.0
2015-09-04 10:05:00,68.69,68.73,68.51,68.61,165246.0,53.2767,53.3077,53.1371,53.2147,165246.0
2015-09-04 10:10:00,68.62,68.76,68.54,68.73,209972.0,53.2224,53.331,53.1604,53.3077,209972.0
2015-09-04 10:15:00,68.74,68.82,68.68,68.75,113664.0,53.3155,53.3775,53.2689,53.3232,113664.0
2015-09-04 10:20:00,68.74,68.82,68.7,68.73,76519.0,53.3155,53.3775,53.2845,53.3077,76519.0
2015-09-04 10:25:00,68.71,68.82,68.61,68.81,113684.0,53.2922,53.3775,53.2147,53.3698,113684.0
2015-09-04 10:30:00,68.8,68.97,68.79,68.87,191881.0,53.362,53.4939,53.3543,53.4163,191881.0
2015-09-04 10:35:00,68.87,68.88,68.75,68.82,79408.0,53.4163,53.4241,53.3232,53.3775,79408.0
2015-09-04 10:40:00,68.82,68.89,68.59,68.64,71992.0,53.3775,53.4318,53.1991,53.2379,71992.0
2015-09-04 10:45:00,68.64,68.64,68.5,68.5,100413.0,53.2379,53.2379,53.1293,53.1293,100413.0
2015-09-04 10:50:00,68.51,68.53,68.43,68.45,129772.0,53.1371,53.1526,53.075,53.0906,129772.0
2015-09-04 10:55:00,68.44,68.46,68.27,68.29,146328.0,53.0828,53.0983,52.9509,52.9665,146328.0
2015-09-04 11:00:00,68.3,68.4,68.16,68.16,151631.0,52.9742,53.0518,52.8656,52.8656,151631.0
2015-09-04 11:05:00,68.16,68.18,68.07,68.08,186105.0,52.8656,52.8811,52.7958,52.8036,186105.0
2015-09-04 11:10:00,68.07,68.1,68.0,68.06,122867.0,52.7958,52.8191,52.7415,52.7881,122867.0
2015-09-04 11:15:00,68.06,68.17,68.03,68.07,80428.0,52.7881,52.8734,52.7648,52.7958,80428.0
2015-09-04 11:20:00,68.06,68.17,68.01,68.12,100864.0,52.7881,52.8734,52.7493,52.8346,100864.0
2015-09-04 11:25:00,68.13,68.2,68.06,68.16,68712.0,52.8424,52.8967,52.7881,52.8656,68712.0
2015-09-04 11:30:00,68.15,68.16,67.96,68.0,126647.0,52.8579,52.8656,52.7105,52.7415,126647.0
2015-09-04 11:35:00,68.0,68.04,67.9,67.91,82685.0,52.7415,52.7726,52.664,52.6717,82685.0
2015-09-04 11:40:00,67.92,68.07,67.9,68.01,71951.0,52.6795,52.7958,52.664,52.7493,71951.0
2015-09-04 11:45:00,68.0,68.04,67.96,68.01,88671.0,52.7415,52.7726,52.7105,52.7493,88671.0
2015-09-04 11:50:00,68.01,68.03,67.88,67.9,69366.0,52.7493,52.7648,52.6485,52.664,69366.0
2015-09-04 11:55:00,67.9,68.07,67.9,68.01,138516.0,52.664,52.7958,52.664,52.7493,138516.0
2015-09-04 12:00:00,68.0,68.09,67.99,68.07,107884.0,52.7415,52.8113,52.7338,52.7958,107884.0
2015-09-04 12:05:00,68.07,68.13,68.03,68.08,98352.0,52.7958,52.8424,52.7648,52.8036,98352.0
2015-09-04 12:10:00,68.09,68.15,68.08,68.15,88714.0,52.8113,52.8579,52.8036,52.8579,88714.0
2015-09-04 12:15:00,68.14,68.28,68.12,68.19,101804.0,52.8501,52.9587,52.8346,52.8889,101804.0
2015-09-04 12:20:00,68.19,68.27,68.17,68.18,85997.0,52.8889,52.9509,52.8734,52.8811,85997.0
2015-09-04 12:25:00,68.18,68.25,68.12,68.2,188347.0,52.8811,52.9354,52.8346,52.8967,188347.0
2015-09-04 12:30:00,68.2,68.3,68.12,68.29,107670.0,52.8967,52.9742,52.8346,52.9665,107670.0
2015-09-04 12:35:00,68.28,68.36,68.28,68.32,75249.0,52.9587,53.0208,52.9587,52.9897,75249.0
2015-09-04 12:40:00,68.32,68.32,68.24,68.27,103975.0,52.9897,52.9897,52.9277,52.9509,103975.0
2015-09-04 12:45:00,68.26,68.3,68.18,68.26,68798.0,52.9432,52.9742,52.8811,52.9432,68798.0
2015-09-04 12:50:00,68.26,68.48,68.21,68.48,120527.0,52.9432,53.1138,52.9044,53.1138,120527.0
2015-09-04 12:55:00,68.47,68.5,68.39,68.41,116094.0,53.1061,53.1293,53.044,53.0595,116094.0
2015-09-04 13:00:00,68.42,68.44,68.33,68.38,169380.0,53.0673,53.0828,52.9975,53.0363,169380.0
2015-09-04 13:05:00,68.38,68.46,68.35,68.4,105781.0,53.0363,53.0983,53.013,53.0518,105781.0
2015-09-04 13:10:00,68.41,68.49,68.39,68.45,142463.0,53.0595,53.1216,53.044,53.0906,142463.0
2015-09-04 13:15:00,68.45,68.57,68.43,68.45,192207.0,53.0906,53.1836,53.075,53.0906,192207.0
2015-09-04 13:20:00,68.45,68.45,68.33,68.38,141117.0,53.0906,53.0906,52.9975,53.0363,141117.0
2015-09-04 13:25:00,68.39,68.53,68.38,68.52,96550.0,53.044,53.1526,53.0363,53.1449,96550.0
2015-09-04 13:30:00,68.52,68.61,68.47,68.61,96554.0,53.1449,53.2147,53.1061,53.2147,96554.0
2015-09-04 13:35:00,68.61,68.73,68.6,68.72,126381.0,53.2147,53.3077,53.2069,53.3,126381.0
2015-09-04 13:40:00,68.71,68.84,68.7,68.72,173359.0,53.2922,53.393,53.2845,53.3,173359.0
2015-09-04 13:45:00,68.71,68.82,68.71,68.76,116387.0,53.2922,53.3775,53.2922,53.331,116387.0
2015-09-04 13:50:00,68.76,68.82,68.73,68.73,103140.0,53.331,53.3775,53.3077,53.3077,103140.0
2015-09-04 13:55:00,68.73,68.82,68.72,68.75,103073.0,53.3077,53.3775,53.3,53.3232,103073.0
2015-09-04 14:00:00,68.75,68.78,68.66,68.68,160362.0,53.3232,53.3465,53.2534,53.2689,160362.0
2015-09-04 14:05:00,68.68,68.7,68.58,68.6,140312.0,53.2689,53.2845,53.1914,53.2069,140312.0
2015-09-04 14:10:00,68.6,68.64,68.57,68.6,112069.0,53.2069,53.2379,53.1836,53.2069,112069.0
2015-09-04 14:15:00,68.59,68.61,68.55,68.56,115085.0,53.1991,53.2147,53.1681,53.1759,115085.0
2015-09-04 14:20:00,68.55,68.67,68.53,68.58,124297.0,53.1681,53.2612,53.1526,53.1914,124297.0
2015-09-04 14:25:00,68.58,68.69,68.56,68.66,86011.0,53.1914,53.2767,53.1759,53.2534,86011.0
2015-09-04 14:30:00,68.66,68.69,68.59,68.62,113816.0,53.2534,53.2767,53.1991,53.2224,113816.0
2015-09-04 14:35:00,68.61,68.69,68.57,68.69,98764.0,53.2147,53.2767,53.1836,53.2767,98764.0
2015-09-04 14:40:00,68.7,68.83,68.69,68.82,96422.0,53.2845,53.3853,53.2767,53.3775,96422.0
2015-09-04 14:45:00,68.82,68.97,68.8,68.93,126451.0,53.3775,53.4939,53.362,53.4629,126451.0
2015-09-04 14:50:00,68.94,68.94,68.83,68.9,79211.0,53.4706,53.4706,53.3853,53.4396,79211.0
2015-09-04 14:55:00,68.9,68.94,68.79,68.94,77727.0,53.4396,53.4706,53.3543,53.4706,77727.0
2015-09-04 15:00:00,68.93,69.01,68.87,69.01,130869.0,53.4629,53.5249,53.4163,53.5249,130869.0
2015-09-04 15:05:00,69.01,69.05,68.98,69.01,124029.0,53.5249,53.5559,53.5016,53.5249,124029.0
2015-09-04 15:10:00,69.01,69.02,68.88,69.0,148294.0,53.5249,53.5327,53.4241,53.5171,148294.0
2015-09-04 15:15:00,69.01,69.06,68.96,69.0,134908.0,53.5249,53.5637,53.4861,53.5171,134908.0
2015-09-04 15:20:00,69.0,69.05,68.95,68.97,136996.0,53.5171,53.5559,53.4784,53.4939,136996.0
2015-09-04 15:25:00,68.96,69.06,68.91,69.06,148690.0,53.4861,53.5637,53.4473,53.5637,148690.0
2015-09-04 15:30:00,69.06,69.22,69.01,69.18,152459.0,53.5637,53.6878,53.5249,53.6568,152459.0
2015-09-04 15:35:00,69.18,69.29,69.15,69.19,168744.0,53.6568,53.7421,53.6335,53.6645,168744.0
2015-09-04 15:40:00,69.19,69.28,69.17,69.22,153833.0,53.6645,53.7343,53.649,53.6878,153833.0
2015-09-04 15:45:00,69.22,69.48,69.22,69.48,252159.0,53.6878,53.8894,53.6878,53.8894,252159.0
2015-09-04 15:50:00,69.49,69.5,69.26,69.37,268204.0,53.8972,53.9049,53.7188,53.8041,268204.0
2015-09-04 15:55:00,69.37,69.4,68.99,68.99,595391.0,53.8041,53.8274,53.5094,53.5094,595391.0
2015-09-08 09:30:00,70.34,70.36,70.13,70.15,10346.0,54.5565,54.572,54.3936,54.4091,10346.0
2015-09-08 09:35:00,70.13,70.22,69.88,70.01,317788.0,54.3936,54.4634,54.1997,54.3005,317788.0
2015-09-08 09:40:00,70.04,70.11,69.88,69.88,119418.0,54.3238,54.3781,54.1997,54.1997,119418.0
2015-09-08 09:45:00,69.89,70.05,69.88,70.0,132687.0,54.2074,54.3315,54.1997,54.2928,132687.0
2015-09-08 09:50:00,70.02,70.08,69.86,69.89,94331.0,54.3083,54.3548,54.1842,54.2074,94331.0
2015-09-08 09:55:00,69.9,69.9,69.74,69.74,106075.0,54.2152,54.2152,54.0911,54.0911,106075.0
2015-09-08 10:00:00,69.75,69.88,69.66,69.77,81753.0,54.0989,54.1997,54.029,54.1144,81753.0
2015-09-08 10:05:00,69.76,69.83,69.69,69.77,89367.0,54.1066,54.1609,54.0523,54.1144,89367.0
2015-09-08 10:10:00,69.76,69.85,69.65,69.71,139830.0,54.1066,54.1764,54.0213,54.0678,139830.0
2015-09-08 10:15:00,69.71,69.78,69.68,69.76,85729.0,54.0678,54.1221,54.0446,54.1066,85729.0
2015-09-08 10:20:00,69.75,69.81,69.69,69.76,77126.0,54.0989,54.1454,54.0523,54.1066,77126.0
2015-09-08 10:25:00,69.75,69.81,69.67,69.78,63428.0,54.0989,54.1454,54.0368,54.1221,63428.0
2015-09-08 10:30:00,69.77,69.82,69.69,69.71,98648.0,54.1144,54.1531,54.0523,54.0678,98648.0
2015-09-08 10:35:00,69.71,69.75,69.66,69.66,78245.0,54.0678,54.0989,54.029,54.029,78245.0
2015-09-08 10:40:00,69.67,69.7,69.52,69.59,89008.0,54.0368,54.0601,53.9205,53.9748,89008.0
2015-09-08 10:45:00,69.59,69.64,69.57,69.62,77679.0,53.9748,54.0135,53.9592,53.998,77679.0
2015-09-08 10:50:00,69.62,69.69,69.59,69.6,69532.0,53.998,54.0523,53.9748,53.9825,69532.0
2015-09-08 10:55:00,69.61,69.76,69.6,69.73,75049.0,53.9903,54.1066,53.9825,54.0833,75049.0
2015-09-08 11:00:00,69.73,69.73,69.61,69.63,76025.0,54.0833,54.0833,53.9903,54.0058,76025.0
2015-09-08 11:05:00,69.64,69.66,69.58,69.61,66323.0,54.0135,54.029,53.967,53.9903,66323.0
2015-09-08 11:10:00,69.62,69.67,69.59,69.59,58695.0,53.998,54.0368,53.9748,53.9748,58695.0
2015-09-08 11:15:00,69.6,69.69,69.6,69.68,36457.0,53.9825,54.0523,53.9825,54.0446,36457.0
2015-09-08 11:20:00,69.67,69.73,69.64,69.68,68398.0,54.0368,54.0833,54.0135,54.0446,68398.0
2015-09-08 11:25:00,69.68,69.75,69.66,69.7,66255.0,54.0446,54.0989,54.029,54.0601,66255.0
2015-09-08 11:30:00,69.7,69.71,69.66,69.69,72977.0,54.0601,54.0678,54.029,54.0523,72977.0
2015-09-08 11:35:00,69.7,69.82,69.69,69.74,83135.0,54.0601,54.1531,54.0523,54.0911,83135.0
2015-09-08 11:40:00,69.73,69.78,69.71,69.76,58255.0,54.0833,54.1221,54.0678,54.1066,58255.0
2015-09-08 11:45:00,69.77,69.78,69.69,69.71,67596.0,54.1144,54.1221,54.0523,54.0678,67596.0
2015-09-08 11:50:00,69.72,69.76,69.67,69.67,66170.0,54.0756,54.1066,54.0368,54.0368,66170.0
2015-09-08 11:55:00,69.67,69.77,69.66,69.76,71487.0,54.0368,54.1144,54.029,54.1066,71487.0
2015-09-08 12:00:00,69.76,69.77,69.7,69.75,35405.0,54.1066,54.1144,54.0601,54.0989,35405.0
2015-09-08 12:05:00,69.76,69.79,69.71,69.79,50103.0,54.1066,54.1299,54.0678,54.1299,50103.0
2015-09-08 12:10:00,69.78,69.84,69.77,69.81,78057.0,54.1221,54.1687,54.1144,54.1454,78057.0
2015-09-08 12:15:00,69.81,69.9,69.79,69.87,48406.0,54.1454,54.2152,54.1299,54.1919,48406.0
2015-09-08 12:20:00,69.86,69.93,69.86,69.86,33644.0,54.1842,54.2385,54.1842,54.1842,33644.0
2015-09-08 12:25:00,69.86,69.88,69.79,69.86,87722.0,54.1842,54.1997,54.1299,54.1842,87722.0
2015-09-08 12:30:00,69.86,69.89,69.8,69.83,39005.0,54.1842,54.2074,54.1376,54.1609,39005.0
2015-09-08 12:35:00,69.83,69.87,69.81,69.85,32365.0,54.1609,54.1919,54.1454,54.1764,32365.0
2015-09-08 12:40:00,69.84,69.92,69.83,69.88,43221.0,54.1687,54.2307,54.1609,54.1997,43221.0
2015-09-08 12:45:00,69.88,69.91,69.84,69.91,36617.0,54.1997,54.2229,54.1687,54.2229,36617.0
2015-09-08 12:50:00,69.91,69.91,69.8,69.83,50213.0,54.2229,54.2229,54.1376,54.1609,50213.0
2015-09-08 12:55:00,69.83,69.83,69.73,69.77,54207.0,54.1609,54.1609,54.0833,54.1144,54207.0
2015-09-08 13:00:00,69.76,69.78,69.69,69.7,57325.0,54.1066,54.1221,54.0523,54.0601,57325.0
2015-09-08 13:05:00,69.69,69.72,69.64,69.67,143320.0,54.0523,54.0756,54.0135,54.0368,143320.0
2015-09-08 13:10:00,69.68,69.76,69.65,69.74,49860.0,54.0446,54.1066,54.0213,54.0911,49860.0
2015-09-08 13:15:00,69.73,69.79,69.69,69.69,49455.0,54.0833,54.1299,54.0523,54.0523,49455.0
2015-09-08 13:20:00,69.69,69.76,69.65,69.76,47091.0,54.0523,54.1066,54.0213,54.1066,47091.0
2015-09-08 13:25:00,69.76,69.83,69.73,69.79,38959.0,54.1066,54.1609,54.0833,54.1299,38959.0
2015-09-08 13:30:00,69.79,69.86,69.71,69.84,36965.0,54.1299,54.1842,54.0678,54.1687,36965.0
2015-09-08 13:35:00,69.84,69.92,69.81,69.91,29450.0,54.1687,54.2307,54.1454,54.2229,29450.0
2015-09-08 13:40:00,69.91,69.95,69.89,69.91,31500.0,54.2229,54.254,54.2074,54.2229,31500.0
2015-09-08 13:45:00,69.92,69.98,69.91,69.97,49999.0,54.2307,54.2772,54.2229,54.2695,49999.0
2015-09-08 13:50:00,69.97,69.99,69.92,69.98,50712.0,54.2695,54.285,54.2307,54.2772,50712.0
2015-09-08 13:55:00,69.99,70.08,69.98,70.08,51551.0,54.285,54.3548,54.2772,54.3548,51551.0
2015-09-08 14:00:00,70.08,70.11,70.03,70.06,63387.0,54.3548,54.3781,54.316,54.3393,63387.0
2015-09-08 14:05:00,70.06,70.1,70.04,70.06,42586.0,54.3393,54.3703,54.3238,54.3393,42586.0
2015-09-08 14:10:00,70.06,70.06,69.95,69.99,48352.0,54.3393,54.3393,54.254,54.285,48352.0
2015-09-08 14:15:00,69.99,70.09,69.99,70.04,59970.0,54.285,54.3626,54.285,54.3238,59970.0
2015-09-08 14:20:00,70.04,70.08,70.02,70.07,55693.0,54.3238,54.3548,54.3083,54.347,55693.0
2015-09-08 14:25:00,70.08,70.13,70.05,70.13,48941.0,54.3548,54.3936,54.3315,54.3936,48941.0
2015-09-08 14:30:00,70.13,70.17,70.12,70.13,48252.0,54.3936,54.4246,54.3858,54.3936,48252.0
2015-09-08 14:35:00,70.14,70.25,70.14,70.22,68881.0,54.4013,54.4867,54.4013,54.4634,68881.0
2015-09-08 14:40:00,70.24,70.31,70.23,70.31,39867.0,54.4789,54.5332,54.4711,54.5332,39867.0
2015-09-08 14:45:00,70.31,70.33,70.26,70.27,66183.0,54.5332,54.5487,54.4944,54.5022,66183.0
2015-09-08 14:50:00,70.27,70.34,70.27,70.3,54394.0,54.5022,54.5565,54.5022,54.5254,54394.0
2015-09-08 14:55:00,70.3,70.33,70.26,70.31,67648.0,54.5254,54.5487,54.4944,54.5332,67648.0
2015-09-08 15:00:00,70.31,70.39,70.29,70.36,76888.0,54.5332,54.5952,54.5177,54.572,76888.0
2015-09-08 15:05:00,70.36,70.37,70.32,70.34,88377.0,54.572,54.5797,54.5409,54.5565,88377.0
2015-09-08 15:10:00,70.34,70.4,70.34,70.37,62322.0,54.5565,54.603,54.5565,54.5797,62322.0
2015-09-08 15:15:00,70.36,70.4,70.3,70.38,89170.0,54.572,54.603,54.5254,54.5875,89170.0
2015-09-08 15:20:00,70.38,70.38,70.31,70.36,136710.0,54.5875,54.5875,54.5332,54.572,136710.0
2015-09-08 15:25:00,70.36,70.53,70.36,70.52,199258.0,54.572,54.7038,54.572,54.6961,199258.0
2015-09-08 15:30:00,70.51,70.54,70.47,70.48,132975.0,54.6883,54.7116,54.6573,54.665,132975.0
2015-09-08 15:35:00,70.48,70.7,70.48,70.68,178666.0,54.665,54.8357,54.665,54.8202,178666.0
2015-09-08 15:40:00,70.67,70.69,70.63,70.65,174384.0,54.8124,54.8279,54.7814,54.7969,174384.0
2015-09-08 15:45:00,70.65,70.78,70.64,70.76,196195.0,54.7969,54.8977,54.7891,54.8822,196195.0
2015-09-08 15:50:00,70.75,70.78,70.66,70.78,170638.0,54.8745,54.8977,54.8047,54.8977,170638.0
2015-09-08 15:55:00,70.78,70.86,70.75,70.79,397327.0,54.8977,54.9598,54.8745,54.9055,397327.0
2015-09-09 09:30:00,71.16,71.4,70.9,71.13,229096.0,55.1925,55.3786,54.9908,55.1692,229096.0
2015-09-09 09:35:00,71.12,71.29,71.05,71.25,164438.0,55.1614,55.2933,55.1071,55.2623,164438.0
2015-09-09 09:40:00,71.25,71.26,70.93,71.03,123391.0,55.2623,55.27,55.0141,55.0916,123391.0
2015-09-09 09:45:00,71.03,71.09,70.9,70.94,81640.0,55.0916,55.1382,54.9908,55.0218,81640.0
2015-09-09 09:50:00,70.95,71.0,70.84,70.88,75365.0,55.0296,55.0684,54.9443,54.9753,75365.0
2015-09-09 09:55:00,70.88,70.92,70.8,70.86,85025.0,54.9753,55.0063,54.9132,54.9598,85025.0
2015-09-09 10:00:00,70.87,71.02,70.87,70.92,105886.0,54.9675,55.0839,54.9675,55.0063,105886.0
2015-09-09 10:05:00,70.91,70.95,70.84,70.89,76284.0,54.9986,55.0296,54.9443,54.983,76284.0
2015-09-09 10:10:00,70.88,70.93,70.81,70.84,89110.0,54.9753,55.0141,54.921,54.9443,89110.0
2015-09-09 10:15:00,70.83,70.87,70.79,70.85,75536.0,54.9365,54.9675,54.9055,54.952,75536.0
2015-09-09 10:20:00,70.85,70.96,70.78,70.91,67068.0,54.952,55.0373,54.8977,54.9986,67068.0
2015-09-09 10:25:00,70.93,70.96,70.83,70.89,73472.0,55.0141,55.0373,54.9365,54.983,73472.0
2015-09-09 10:30:00,70.89,70.91,70.73,70.73,78881.0,54.983,54.9986,54.859,54.859,78881.0
2015-09-09 10:35:00,70.73,70.73,70.56,70.6,64285.0,54.859,54.859,54.7271,54.7581,64285.0
2015-09-09 10:40:00,70.6,70.68,70.55,70.66,55454.0,54.7581,54.8202,54.7193,54.8047,55454.0
2015-09-09 10:45:00,70.67,70.79,70.64,70.74,57337.0,54.8124,54.9055,54.7891,54.8667,57337.0
2015-09-09 10:50:00,70.74,70.74,70.64,70.64,55184.0,54.8667,54.8667,54.7891,54.7891,55184.0
2015-09-09 10:55:00,70.64,70.73,70.64,70.73,59964.0,54.7891,54.859,54.7891,54.859,59964.0
2015-09-09 11:00:00,70.72,70.8,70.58,70.68,86939.0,54.8512,54.9132,54.7426,54.8202,86939.0
2015-09-09 11:05:00,70.68,70.73,70.65,70.71,39002.0,54.8202,54.859,54.7969,54.8434,39002.0
2015-09-09 11:10:00,70.72,70.84,70.7,70.83,35731.0,54.8512,54.9443,54.8357,54.9365,35731.0
2015-09-09 11:15:00,70.84,70.87,70.8,70.81,60085.0,54.9443,54.9675,54.9132,54.921,60085.0
2015-09-09 11:20:00,70.8,70.8,70.69,70.75,38633.0,54.9132,54.9132,54.8279,54.8745,38633.0
2015-09-09 11:25:00,70.76,70.76,70.7,70.72,100952.0,54.8822,54.8822,54.8357,54.8512,100952.0
2015-09-09 11:30:00,70.73,70.81,70.72,70.72,55080.0,54.859,54.921,54.8512,54.8512,55080.0
2015-09-09 11:35:00,70.72,70.77,70.68,70.7,43912.0,54.8512,54.89,54.8202,54.8357,43912.0
2015-09-09 11:40:00,70.69,70.7,70.59,70.63,34770.0,54.8279,54.8357,54.7504,54.7814,34770.0
2015-09-09 11:45:00,70.62,70.71,70.59,70.63,30001.0,54.7736,54.8434,54.7504,54.7814,30001.0
2015-09-09 11:50:00,70.63,70.67,70.57,70.66,57670.0,54.7814,54.8124,54.7349,54.8047,57670.0
2015-09-09 11:55:00,70.66,70.72,70.64,70.69,25476.0,54.8047,54.8512,54.7891,54.8279,25476.0
2015-09-09 12:00:00,70.69,70.75,70.65,70.67,37452.0,54.8279,54.8745,54.7969,54.8124,37452.0
2015-09-09 12:05:00,70.67,70.75,70.61,70.73,40729.0,54.8124,54.8745,54.7659,54.859,40729.0
2015-09-09 12:10:00,70.73,70.76,70.68,70.73,49927.0,54.859,54.8822,54.8202,54.859,49927.0
2015-09-09 12:15:00,70.73,70.85,70.73,70.83,59641.0,54.859,54.952,54.859,54.9365,59641.0
2015-09-09 12:20:00,70.83,70.91,70.82,70.89,69990.0,54.9365,54.9986,54.9288,54.983,69990.0
2015-09-09 12:25:00,70.88,70.94,70.87,70.94,57790.0,54.9753,55.0218,54.9675,55.0218,57790.0
2015-09-09 12:30:00,70.95,70.97,70.88,70.92,64519.0,55.0296,55.0451,54.9753,55.0063,64519.0
2015-09-09 12:35:00,70.92,70.95,70.88,70.89,77767.0,55.0063,55.0296,54.9753,54.983,77767.0
2015-09-09 12:40:00,70.89,70.95,70.86,70.93,53007.0,54.983,55.0296,54.9598,55.0141,53007.0
2015-09-09 12:45:00,70.94,71.0,70.91,70.91,54802.0,55.0218,55.0684,54.9986,54.9986,54802.0
2015-09-09 12:50:00,70.92,70.96,70.88,70.95,53739.0,55.0063,55.0373,54.9753,55.0296,53739.0
2015-09-09 12:55:00,70.95,70.97,70.9,70.97,46368.0,55.0296,55.0451,54.9908,55.0451,46368.0
2015-09-09 13:00:00,70.97,71.01,70.9,71.0,56925.0,55.0451,55.0761,54.9908,55.0684,56925.0
2015-09-09 13:05:00,71.0,71.03,70.94,70.98,65157.0,55.0684,55.0916,55.0218,55.0529,65157.0
2015-09-09 13:10:00,70.98,71.02,70.93,70.99,63521.0,55.0529,55.0839,55.0141,55.0606,63521.0
2015-09-09 13:15:00,71.0,71.05,71.0,71.04,42064.0,55.0684,55.1071,55.0684,55.0994,42064.0
2015-09-09 13:20:00,71.04,71.06,70.94,70.96,44759.0,55.0994,55.1149,55.0218,55.0373,44759.0
2015-09-09 13:25:00,70.96,70.96,70.83,70.85,79537.0,55.0373,55.0373,54.9365,54.952,79537.0
2015-09-09 13:30:00,70.85,70.85,70.74,70.78,77298.0,54.952,54.952,54.8667,54.8977,77298.0
2015-09-09 13:35:00,70.77,70.78,70.68,70.71,81959.0,54.89,54.8977,54.8202,54.8434,81959.0
2015-09-09 13:40:00,70.71,70.75,70.67,70.68,78760.0,54.8434,54.8745,54.8124,54.8202,78760.0
2015-09-09 13:45:00,70.67,70.69,70.65,70.66,65069.0,54.8124,54.8279,54.7969,54.8047,65069.0
2015-09-09 13:50:00,70.66,70.66,70.54,70.61,103050.0,54.8047,54.8047,54.7116,54.7659,103050.0
2015-09-09 13:55:00,70.61,70.63,70.52,70.55,105410.0,54.7659,54.7814,54.6961,54.7193,105410.0
2015-09-09 14:00:00,70.55,70.58,70.49,70.55,61552.0,54.7193,54.7426,54.6728,54.7193,61552.0
2015-09-09 14:05:00,70.55,70.58,70.48,70.55,97520.0,54.7193,54.7426,54.665,54.7193,97520.0
2015-09-09 14:10:00,70.55,70.63,70.53,70.58,138593.0,54.7193,54.7814,54.7038,54.7426,138593.0
2015-09-09 14:15:00,70.59,70.59,70.5,70.53,51109.0,54.7504,54.7504,54.6806,54.7038,51109.0
2015-09-09 14:20:00,70.52,70.53,70.37,70.38,97798.0,54.6961,54.7038,54.5797,54.5875,97798.0
2015-09-09 14:25:00,70.39,70.44,70.26,70.33,69415.0,54.5952,54.634,54.4944,54.5487,69415.0
2015-09-09 14:30:00,70.34,70.35,70.24,70.26,60381.0,54.5565,54.5642,54.4789,54.4944,60381.0
2015-09-09 14:35:00,70.27,70.37,70.27,70.29,52860.0,54.5022,54.5797,54.5022,54.5177,52860.0
2015-09-09 14:40:00,70.29,70.3,70.1,70.14,91245.0,54.5177,54.5254,54.3703,54.4013,91245.0
2015-09-09 14:45:00,70.14,70.16,70.1,70.13,67950.0,54.4013,54.4169,54.3703,54.3936,67950.0
2015-09-09 14:50:00,70.13,70.2,70.11,70.16,85786.0,54.3936,54.4479,54.3781,54.4169,85786.0
2015-09-09 14:55:00,70.16,70.21,70.14,70.15,54634.0,54.4169,54.4556,54.4013,54.4091,54634.0
2015-09-09 15:00:00,70.14,70.31,70.03,70.31,112429.0,54.4013,54.5332,54.316,54.5332,112429.0
2015-09-09 15:05:00,70.3,70.4,70.27,70.39,111301.0,54.5254,54.603,54.5022,54.5952,111301.0
2015-09-09 15:10:00,70.38,70.42,70.24,70.37,116172.0,54.5875,54.6185,54.4789,54.5797,116172.0
2015-09-09 15:15:00,70.35,70.46,70.24,70.38,85932.0,54.5642,54.6495,54.4789,54.5875,85932.0
2015-09-09 15:20:00,70.38,70.45,70.33,70.4,84751.0,54.5875,54.6418,54.5487,54.603,84751.0
2015-09-09 15:25:00,70.39,70.44,70.13,70.19,77957.0,54.5952,54.634,54.3936,54.4401,77957.0
2015-09-09 15:30:00,70.19,70.19,69.93,70.0,83695.0,54.4401,54.4401,54.2385,54.2928,83695.0
2015-09-09 15:35:00,70.0,70.06,69.86,69.86,79873.0,54.2928,54.3393,54.1842,54.1842,79873.0
2015-09-09 15:40:00,69.86,69.86,69.66,69.67,110826.0,54.1842,54.1842,54.029,54.0368,110826.0
2015-09-09 15:45:00,69.66,69.71,69.52,69.58,213495.0,54.029,54.0678,53.9205,53.967,213495.0
2015-09-09 15:50:00,69.58,69.66,69.5,69.51,192602.0,53.967,54.029,53.9049,53.9127,192602.0
2015-09-09 15:55:00,69.51,69.63,69.44,69.6,301151.0,53.9127,54.0058,53.8584,53.9825,301151.0
2015-09-10 09:30:00,69.67,69.78,69.32,69.45,80898.0,54.0368,54.1221,53.7653,53.8662,80898.0
2015-09-10 09:35:00,69.43,69.49,69.21,69.45,78920.0,53.8507,53.8972,53.68,53.8662,78920.0
2015-09-10 09:40:00,69.47,69.55,69.37,69.53,205440.0,53.8817,53.9437,53.8041,53.9282,205440.0
2015-09-10 09:45:00,69.52,69.93,69.52,69.91,213140.0,53.9205,54.2385,53.9205,54.2229,213140.0
2015-09-10 09:50:00,69.91,70.05,69.9,70.03,126017.0,54.2229,54.3315,54.2152,54.316,126017.0
2015-09-10 09:55:00,70.02,70.16,69.99,70.0,76185.0,54.3083,54.4169,54.285,54.2928,76185.0
2015-09-10 10:00:00,70.0,70.09,69.87,69.92,72229.0,54.2928,54.3626,54.1919,54.2307,72229.0
2015-09-10 10:05:00,69.92,70.05,69.91,70.0,85920.0,54.2307,54.3315,54.2229,54.2928,85920.0
2015-09-10 10:10:00,70.0,70.0,69.84,69.88,120499.0,54.2928,54.2928,54.1687,54.1997,120499.0
2015-09-10 10:15:00,69.88,69.92,69.7,69.84,80874.0,54.1997,54.2307,54.0601,54.1687,80874.0
2015-09-10 10:20:00,69.82,69.88,69.76,69.77,85523.0,54.1531,54.1997,54.1066,54.1144,85523.0
2015-09-10 10:25:00,69.77,69.86,69.74,69.8,85711.0,54.1144,54.1842,54.0911,54.1376,85711.0
2015-09-10 10:30:00,69.84,70.0,69.81,70.0,56475.0,54.1687,54.2928,54.1454,54.2928,56475.0
2015-09-10 10:35:00,69.99,70.27,69.99,70.26,83003.0,54.285,54.5022,54.285,54.4944,83003.0
2015-09-10 10:40:00,70.26,70.36,70.25,70.26,64908.0,54.4944,54.572,54.4867,54.4944,64908.0
2015-09-10 10:45:00,70.28,70.37,70.25,70.37,53166.0,54.5099,54.5797,54.4867,54.5797,53166.0
2015-09-10 10:50:00,70.37,70.42,70.33,70.35,82367.0,54.5797,54.6185,54.5487,54.5642,82367.0
2015-09-10 10:55:00,70.36,70.43,70.35,70.4,69422.0,54.572,54.6263,54.5642,54.603,69422.0
2015-09-10 11:00:00,70.4,70.49,70.34,70.36,91965.0,54.603,54.6728,54.5565,54.572,91965.0
2015-09-10 11:05:00,70.36,70.43,70.34,70.36,69738.0,54.572,54.6263,54.5565,54.572,69738.0
2015-09-10 11:10:00,70.35,70.48,70.35,70.38,113804.0,54.5642,54.665,54.5642,54.5875,113804.0
2015-09-10 11:15:00,70.38,70.4,70.22,70.22,86679.0,54.5875,54.603,54.4634,54.4634,86679.0
2015-09-10 11:20:00,70.23,70.26,70.12,70.16,169846.0,54.4711,54.4944,54.3858,54.4169,169846.0
2015-09-10 11:25:00,70.15,70.27,70.15,70.25,122205.0,54.4091,54.5022,54.4091,54.4867,122205.0
2015-09-10 11:30:00,70.25,70.3,70.19,70.19,55586.0,54.4867,54.5254,54.4401,54.4401,55586.0
2015-09-10 11:35:00,70.18,70.33,70.18,70.33,73190.0,54.4324,54.5487,54.4324,54.5487,73190.0
2015-09-10 11:40:00,70.32,70.41,70.27,70.36,43359.0,54.5409,54.6108,54.5022,54.572,43359.0
2015-09-10 11:45:00,70.36,70.36,70.18,70.18,31715.0,54.572,54.572,54.4324,54.4324,31715.0
2015-09-10 11:50:00,70.19,70.22,70.1,70.21,51380.0,54.4401,54.4634,54.3703,54.4556,51380.0
2015-09-10 11:55:00,70.2,70.26,70.11,70.16,57838.0,54.4479,54.4944,54.3781,54.4169,57838.0
2015-09-10 12:00:00,70.16,70.2,70.12,70.2,56165.0,54.4169,54.4479,54.3858,54.4479,56165.0
2015-09-10 12:05:00,70.21,70.36,70.16,70.35,46251.0,54.4556,54.572,54.4169,54.5642,46251.0
2015-09-10 12:10:00,70.36,70.37,70.23,70.25,21036.0,54.572,54.5797,54.4711,54.4867,21036.0
2015-09-10 12:15:00,70.25,70.32,70.08,70.09,42427.0,54.4867,54.5409,54.3548,54.3626,42427.0
2015-09-10 12:20:00,70.09,70.19,70.08,70.12,30606.0,54.3626,54.4401,54.3548,54.3858,30606.0
2015-09-10 12:25:00,70.13,70.17,70.01,70.06,31776.0,54.3936,54.4246,54.3005,54.3393,31776.0
2015-09-10 12:30:00,70.06,70.18,70.0,70.16,31829.0,54.3393,54.4324,54.2928,54.4169,31829.0
2015-09-10 12:35:00,70.16,70.24,70.16,70.22,25619.0,54.4169,54.4789,54.4169,54.4634,25619.0
2015-09-10 12:40:00,70.21,70.21,70.14,70.19,25221.0,54.4556,54.4556,54.4013,54.4401,25221.0
2015-09-10 12:45:00,70.19,70.3,70.14,70.3,41282.0,54.4401,54.5254,54.4013,54.5254,41282.0
2015-09-10 12:50:00,70.29,70.31,70.25,70.27,25512.0,54.5177,54.5332,54.4867,54.5022,25512.0
2015-09-10 12:55:00,70.27,70.29,70.15,70.2,25530.0,54.5022,54.5177,54.4091,54.4479,25530.0
2015-09-10 13:00:00,70.2,70.2,70.09,70.13,26985.0,54.4479,54.4479,54.3626,54.3936,26985.0
2015-09-10 13:05:00,70.13,70.26,70.13,70.21,28338.0,54.3936,54.4944,54.3936,54.4556,28338.0
2015-09-10 13:10:00,70.21,70.28,70.21,70.22,26518.0,54.4556,54.5099,54.4556,54.4634,26518.0
2015-09-10 13:15:00,70.23,70.3,70.23,70.27,26575.0,54.4711,54.5254,54.4711,54.5022,26575.0
2015-09-10 13:20:00,70.27,70.37,70.22,70.35,46935.0,54.5022,54.5797,54.4634,54.5642,46935.0
2015-09-10 13:25:00,70.36,70.51,70.34,70.5,48099.0,54.572,54.6883,54.5565,54.6806,48099.0
2015-09-10 13:30:00,70.51,70.61,70.45,70.56,37609.0,54.6883,54.7659,54.6418,54.7271,37609.0
2015-09-10 13:35:00,70.57,70.7,70.53,70.67,76518.0,54.7349,54.8357,54.7038,54.8124,76518.0
2015-09-10 13:40:00,70.67,70.71,70.58,70.62,44257.0,54.8124,54.8434,54.7426,54.7736,44257.0
2015-09-10 13:45:00,70.61,70.65,70.52,70.65,54488.0,54.7659,54.7969,54.6961,54.7969,54488.0
2015-09-10 13:50:00,70.64,70.71,70.54,70.54,42035.0,54.7891,54.8434,54.7116,54.7116,42035.0
2015-09-10 13:55:00,70.55,70.62,70.54,70.61,29852.0,54.7193,54.7736,54.7116,54.7659,29852.0
2015-09-10 14:00:00,70.62,70.66,70.47,70.53,64986.0,54.7736,54.8047,54.6573,54.7038,64986.0
2015-09-10 14:05:00,70.53,70.55,70.48,70.48,26948.0,54.7038,54.7193,54.665,54.665,26948.0
2015-09-10 14:10:00,70.48,70.57,70.47,70.51,37986.0,54.665,54.7349,54.6573,54.6883,37986.0
2015-09-10 14:15:00,70.51,70.51,70.33,70.38,70513.0,54.6883,54.6883,54.5487,54.5875,70513.0
2015-09-10 14:20:00,70.39,70.44,70.33,70.41,27534.0,54.5952,54.634,54.5487,54.6108,27534.0
2015-09-10 14:25:00,70.41,70.45,70.35,70.39,28986.0,54.6108,54.6418,54.5642,54.5952,28986.0
2015-09-10 14:30:00,70.4,70.47,70.38,70.38,31365.0,54.603,54.6573,54.5875,54.5875,31365.0
2015-09-10 14:35:00,70.39,70.4,70.34,70.37,28493.0,54.5952,54.603,54.5565,54.5797,28493.0
2015-09-10 14:40:00,70.37,70.45,70.35,70.38,43641.0,54.5797,54.6418,54.5642,54.5875,43641.0
2015-09-10 14:45:00,70.38,70.42,70.3,70.32,39317.0,54.5875,54.6185,54.5254,54.5409,39317.0
2015-09-10 14:50:00,70.32,70.36,70.24,70.28,41320.0,54.5409,54.572,54.4789,54.5099,41320.0
2015-09-10 14:55:00,70.27,70.27,70.1,70.1,49360.0,54.5022,54.5022,54.3703,54.3703,49360.0
2015-09-10 15:00:00,70.1,70.14,69.98,70.04,84441.0,54.3703,54.4013,54.2772,54.3238,84441.0
2015-09-10 15:05:00,70.03,70.12,70.02,70.07,51419.0,54.316,54.3858,54.3083,54.347,51419.0
2015-09-10 15:10:00,70.07,70.11,69.98,70.05,93966.0,54.347,54.3781,54.2772,54.3315,93966.0
2015-09-10 15:15:00,70.06,70.14,69.94,69.97,93187.0,54.3393,54.4013,54.2462,54.2695,93187.0
2015-09-10 15:20:00,69.97,70.02,69.84,69.86,102639.0,54.2695,54.3083,54.1687,54.1842,102639.0
2015-09-10 15:25:00,69.86,69.92,69.8,69.85,68636.0,54.1842,54.2307,54.1376,54.1764,68636.0
2015-09-10 15:30:00,69.84,69.87,69.73,69.83,135768.0,54.1687,54.1919,54.0833,54.1609,135768.0
2015-09-10 15:35:00,69.84,69.9,69.77,69.85,91331.0,54.1687,54.2152,54.1144,54.1764,91331.0
2015-09-10 15:40:00,69.85,69.85,69.7,69.82,108705.0,54.1764,54.1764,54.0601,54.1531,108705.0
2015-09-10 15:45:00,69.82,69.9,69.71,69.88,125463.0,54.1531,54.2152,54.0678,54.1997,125463.0
2015-09-10 15:50:00,69.88,69.96,69.78,69.9,125228.0,54.1997,54.2617,54.1221,54.2152,125228.0
2015-09-10 15:55:00,69.9,70.02,69.88,70.0,230597.0,54.2152,54.3083,54.1997,54.2928,230597.0
2015-09-11 09:30:00,69.79,70.16,69.56,69.89,85504.0,54.1299,54.4169,53.9515,54.2074,85504.0
2015-09-11 09:35:00,69.88,69.92,69.61,69.7,47767.0,54.1997,54.2307,53.9903,54.0601,47767.0
2015-09-11 09:40:00,69.69,69.73,69.62,69.69,45414.0,54.0523,54.0833,53.998,54.0523,45414.0
2015-09-11 09:45:00,69.68,69.71,69.48,69.48,47597.0,54.0446,54.0678,53.8894,53.8894,47597.0
2015-09-11 09:50:00,69.49,69.71,69.45,69.65,74445.0,53.8972,54.0678,53.8662,54.0213,74445.0
2015-09-11 09:55:00,69.65,69.69,69.39,69.4,35894.0,54.0213,54.0523,53.8196,53.8274,35894.0
2015-09-11 10:00:00,69.39,69.47,69.36,69.4,43023.0,53.8196,53.8817,53.7964,53.8274,43023.0
2015-09-11 10:05:00,69.39,69.45,69.32,69.42,40908.0,53.8196,53.8662,53.7653,53.8429,40908.0
2015-09-11 10:10:00,69.41,69.44,69.32,69.33,63567.0,53.8351,53.8584,53.7653,53.7731,63567.0
2015-09-11 10:15:00,69.34,69.47,69.29,69.39,41078.0,53.7809,53.8817,53.7421,53.8196,41078.0
2015-09-11 10:20:00,69.38,69.43,69.32,69.35,37753.0,53.8119,53.8507,53.7653,53.7886,37753.0
2015-09-11 10:25:00,69.34,69.43,69.31,69.32,51820.0,53.7809,53.8507,53.7576,53.7653,51820.0
2015-09-11 10:30:00,69.32,69.39,69.31,69.35,28623.0,53.7653,53.8196,53.7576,53.7886,28623.0
2015-09-11 10:35:00,69.35,69.39,69.26,69.38,41685.0,53.7886,53.8196,53.7188,53.8119,41685.0
2015-09-11 10:40:00,69.4,69.53,69.36,69.52,39339.0,53.8274,53.9282,53.7964,53.9205,39339.0
2015-09-11 10:45:00,69.51,69.56,69.45,69.53,34563.0,53.9127,53.9515,53.8662,53.9282,34563.0
2015-09-11 10:50:00,69.53,69.54,69.46,69.47,49150.0,53.9282,53.936,53.8739,53.8817,49150.0
2015-09-11 10:55:00,69.47,69.51,69.42,69.5,34587.0,53.8817,53.9127,53.8429,53.9049,34587.0
2015-09-11 11:00:00,69.5,69.54,69.45,69.51,44686.0,53.9049,53.936,53.8662,53.9127,44686.0
2015-09-11 11:05:00,69.51,69.61,69.51,69.53,34731.0,53.9127,53.9903,53.9127,53.9282,34731.0
2015-09-11 11:10:00,69.53,69.56,69.45,69.5,29434.0,53.9282,53.9515,53.8662,53.9049,29434.0
2015-09-11 11:15:00,69.5,69.52,69.42,69.52,36335.0,53.9049,53.9205,53.8429,53.9205,36335.0
2015-09-11 11:20:00,69.52,69.57,69.45,69.57,54220.0,53.9205,53.9592,53.8662,53.9592,54220.0
2015-09-11 11:25:00,69.57,69.65,69.53,69.64,23248.0,53.9592,54.0213,53.9282,54.0135,23248.0
2015-09-11 11:30:00,69.64,69.67,69.49,69.5,37359.0,54.0135,54.0368,53.8972,53.9049,37359.0
2015-09-11 11:35:00,69.5,69.63,69.49,69.62,36976.0,53.9049,54.0058,53.8972,53.998,36976.0
2015-09-11 11:40:00,69.61,69.64,69.5,69.53,30812.0,53.9903,54.0135,53.9049,53.9282,30812.0
2015-09-11 11:45:00,69.53,69.59,69.49,69.58,48616.0,53.9282,53.9748,53.8972,53.967,48616.0
2015-09-11 11:50:00,69.57,69.78,69.57,69.72,41506.0,53.9592,54.1221,53.9592,54.0756,41506.0
2015-09-11 11:55:00,69.75,69.81,69.71,69.79,34185.0,54.0989,54.1454,54.0678,54.1299,34185.0
2015-09-11 12:00:00,69.81,69.89,69.76,69.84,53258.0,54.1454,54.2074,54.1066,54.1687,53258.0
2015-09-11 12:05:00,69.83,69.86,69.75,69.76,54562.0,54.1609,54.1842,54.0989,54.1066,54562.0
2015-09-11 12:10:00,69.78,69.9,69.77,69.87,40048.0,54.1221,54.2152,54.1144,54.1919,40048.0
2015-09-11 12:15:00,69.87,69.91,69.81,69.85,38318.0,54.1919,54.2229,54.1454,54.1764,38318.0
2015-09-11 12:20:00,69.85,69.91,69.83,69.91,20167.0,54.1764,54.2229,54.1609,54.2229,20167.0
2015-09-11 12:25:00,69.91,69.94,69.84,69.91,25094.0,54.2229,54.2462,54.1687,54.2229,25094.0
2015-09-11 12:30:00,69.91,69.96,69.88,69.91,27520.0,54.2229,54.2617,54.1997,54.2229,27520.0
2015-09-11 12:35:00,69.92,69.94,69.82,69.85,25515.0,54.2307,54.2462,54.1531,54.1764,25515.0
2015-09-11 12:40:00,69.85,69.88,69.82,69.87,23848.0,54.1764,54.1997,54.1531,54.1919,23848.0
2015-09-11 12:45:00,69.87,69.94,69.83,69.92,30294.0,54.1919,54.2462,54.1609,54.2307,30294.0
2015-09-11 12:50:00,69.93,69.98,69.88,69.89,36538.0,54.2385,54.2772,54.1997,54.2074,36538.0
2015-09-11 12:55:00,69.89,69.96,69.89,69.95,27914.0,54.2074,54.2617,54.2074,54.254,27914.0
2015-09-11 13:00:00,69.95,69.96,69.91,69.91,22972.0,54.254,54.2617,54.2229,54.2229,22972.0
2015-09-11 13:05:00,69.91,69.92,69.82,69.84,27572.0,54.2229,54.2307,54.1531,54.1687,27572.0
2015-09-11 13:10:00,69.85,69.87,69.8,69.8,28503.0,54.1764,54.1919,54.1376,54.1376,28503.0
2015-09-11 13:15:00,69.8,69.81,69.68,69.68,22811.0,54.1376,54.1454,54.0446,54.0446,22811.0
2015-09-11 13:20:00,69.68,69.7,69.58,69.61,24694.0,54.0446,54.0601,53.967,53.9903,24694.0
2015-09-11 13:25:00,69.6,69.67,69.58,69.59,31684.0,53.9825,54.0368,53.967,53.9748,31684.0
2015-09-11 13:30:00,69.59,69.64,69.54,69.55,39442.0,53.9748,54.0135,53.936,53.9437,39442.0
2015-09-11 13:35:00,69.55,69.57,69.5,69.56,39367.0,53.9437,53.9592,53.9049,53.9515,39367.0
2015-09-11 13:40:00,69.56,69.58,69.51,69.53,28696.0,53.9515,53.967,53.9127,53.9282,28696.0
2015-09-11 13:45:00,69.52,69.54,69.49,69.5,63817.0,53.9205,53.936,53.8972,53.9049,63817.0
2015-09-11 13:50:00,69.51,69.54,69.49,69.53,46211.0,53.9127,53.936,53.8972,53.9282,46211.0
2015-09-11 13:55:00,69.54,69.56,69.51,69.53,62309.0,53.936,53.9515,53.9127,53.9282,62309.0
2015-09-11 14:00:00,69.54,69.61,69.5,69.54,91152.0,53.936,53.9903,53.9049,53.936,91152.0
2015-09-11 14:05:00,69.54,69.55,69.49,69.53,44975.0,53.936,53.9437,53.8972,53.9282,44975.0
2015-09-11 14:10:00,69.54,69.55,69.5,69.54,69253.0,53.936,53.9437,53.9049,53.936,69253.0
2015-09-11 14:15:00,69.54,69.58,69.51,69.53,47248.0,53.936,53.967,53.9127,53.9282,47248.0
2015-09-11 14:20:00,69.54,69.62,69.53,69.6,50566.0,53.936,53.998,53.9282,53.9825,50566.0
2015-09-11 14:25:00,69.6,69.62,69.56,69.58,33352.0,53.9825,53.998,53.9515,53.967,33352.0
2015-09-11 14:30:00,69.57,69.67,69.57,69.63,70326.0,53.9592,54.0368,53.9592,54.0058,70326.0
2015-09-11 14:35:00,69.63,69.7,69.62,69.69,57960.0,54.0058,54.0601,53.998,54.0523,57960.0
2015-09-11 14:40:00,69.68,69.7,69.65,69.66,42404.0,54.0446,54.0601,54.0213,54.029,42404.0
2015-09-11 14:45:00,69.67,69.72,69.67,69.68,49335.0,54.0368,54.0756,54.0368,54.0446,49335.0
2015-09-11 14:50:00,69.68,69.7,69.63,69.66,38783.0,54.0446,54.0601,54.0058,54.029,38783.0
2015-09-11 14:55:00,69.65,69.68,69.58,69.64,43604.0,54.0213,54.0446,53.967,54.0135,43604.0
2015-09-11 15:00:00,69.64,69.71,69.63,69.7,61244.0,54.0135,54.0678,54.0058,54.0601,61244.0
2015-09-11 15:05:00,69.69,69.78,69.67,69.73,52509.0,54.0523,54.1221,54.0368,54.0833,52509.0
2015-09-11 15:10:00,69.72,69.81,69.71,69.8,81345.0,54.0756,54.1454,54.0678,54.1376,81345.0
2015-09-11 15:15:00,69.81,69.88,69.79,69.8,57216.0,54.1454,54.1997,54.1299,54.1376,57216.0
2015-09-11 15:20:00,69.8,69.83,69.76,69.78,74836.0,54.1376,54.1609,54.1066,54.1221,74836.0
2015-09-11 15:25:00,69.78,69.81,69.74,69.79,38734.0,54.1221,54.1454,54.0911,54.1299,38734.0
2015-09-11 15:30:00,69.79,69.79,69.72,69.75,82448.0,54.1299,54.1299,54.0756,54.0989,82448.0
2015-09-11 15:35:00,69.75,69.81,69.74,69.8,86133.0,54.0989,54.1454,54.0911,54.1376,86133.0
2015-09-11 15:40:00,69.8,69.81,69.72,69.76,83741.0,54.1376,54.1454,54.0756,54.1066,83741.0
2015-09-11 15:45:00,69.77,69.8,69.73,69.75,98165.0,54.1144,54.1376,54.0833,54.0989,98165.0
2015-09-11 15:50:00,69.75,69.86,69.75,69.78,91177.0,54.0989,54.1842,54.0989,54.1221,91177.0
2015-09-11 15:55:00,69.78,69.91,69.75,69.89,346148.0,54.1221,54.2229,54.0989,54.2074,346148.0
2015-09-14 09:30:00,69.77,69.89,69.65,69.71,50538.0,54.1144,54.2074,54.0213,54.0678,50538.0
2015-09-14 09:35:00,69.71,69.73,69.45,69.51,78413.0,54.0678,54.0833,53.8662,53.9127,78413.0
2015-09-14 09:40:00,69.49,69.55,69.4,69.46,36339.0,53.8972,53.9437,53.8274,53.8739,36339.0
2015-09-14 09:45:00,69.46,69.46,69.24,69.25,51951.0,53.8739,53.8739,53.7033,53.711,51951.0
2015-09-14 09:50:00,69.26,69.31,69.2,69.24,59356.0,53.7188,53.7576,53.6723,53.7033,59356.0
2015-09-14 09:55:00,69.25,69.3,69.2,69.22,46213.0,53.711,53.7498,53.6723,53.6878,46213.0
2015-09-14 10:00:00,69.22,69.31,69.18,69.24,40874.0,53.6878,53.7576,53.6568,53.7033,40874.0
2015-09-14 10:05:00,69.25,69.37,69.25,69.33,48731.0,53.711,53.8041,53.711,53.7731,48731.0
2015-09-14 10:10:00,69.33,69.46,69.3,69.4,38534.0,53.7731,53.8739,53.7498,53.8274,38534.0
2015-09-14 10:15:00,69.42,69.47,69.35,69.37,38622.0,53.8429,53.8817,53.7886,53.8041,38622.0
2015-09-14 10:20:00,69.37,69.38,69.29,69.35,52758.0,53.8041,53.8119,53.7421,53.7886,52758.0
2015-09-14 10:25:00,69.35,69.39,69.25,69.26,49804.0,53.7886,53.8196,53.711,53.7188,49804.0
2015-09-14 10:30:00,69.25,69.35,69.24,69.33,37369.0,53.711,53.7886,53.7033,53.7731,37369.0
2015-09-14 10:35:00,69.33,69.42,69.26,69.35,64828.0,53.7731,53.8429,53.7188,53.7886,64828.0
2015-09-14 10:40:00,69.35,69.38,69.29,69.33,29987.0,53.7886,53.8119,53.7421,53.7731,29987.0
2015-09-14 10:45:00,69.33,69.34,69.26,69.31,36264.0,53.7731,53.7809,53.7188,53.7576,36264.0
2015-09-14 10:50:00,69.32,69.32,69.17,69.19,51362.0,53.7653,53.7653,53.649,53.6645,51362.0
2015-09-14 10:55:00,69.2,69.32,69.19,69.31,72585.0,53.6723,53.7653,53.6645,53.7576,72585.0
2015-09-14 11:00:00,69.3,69.38,69.29,69.36,53943.0,53.7498,53.8119,53.7421,53.7964,53943.0
2015-09-14 11:05:00,69.36,69.39,69.26,69.26,27959.0,53.7964,53.8196,53.7188,53.7188,27959.0
2015-09-14 11:10:00,69.26,69.27,69.11,69.15,45609.0,53.7188,53.7266,53.6025,53.6335,45609.0
2015-09-14 11:15:00,69.14,69.15,69.02,69.05,64476.0,53.6257,53.6335,53.5327,53.5559,64476.0
2015-09-14 11:20:00,69.05,69.06,68.94,68.95,99338.0,53.5559,53.5637,53.4706,53.4784,99338.0
2015-09-14 11:25:00,68.95,69.0,68.94,68.97,54290.0,53.4784,53.5171,53.4706,53.4939,54290.0
2015-09-14 11:30:00,68.97,68.97,68.87,68.91,59276.0,53.4939,53.4939,53.4163,53.4473,59276.0
2015-09-14 11:35:00,68.91,68.92,68.86,68.89,77825.0,53.4473,53.4551,53.4086,53.4318,77825.0
2015-09-14 11:40:00,68.88,68.92,68.78,68.79,96001.0,53.4241,53.4551,53.3465,53.3543,96001.0
2015-09-14 11:45:00,68.78,68.8,68.71,68.79,97625.0,53.3465,53.362,53.2922,53.3543,97625.0
2015-09-14 11:50:00,68.78,68.9,68.75,68.87,60720.0,53.3465,53.4396,53.3232,53.4163,60720.0
2015-09-14 11:55:00,68.87,68.87,68.8,68.81,55518.0,53.4163,53.4163,53.362,53.3698,55518.0
2015-09-14 12:00:00,68.82,68.83,68.77,68.8,35195.0,53.3775,53.3853,53.3388,53.362,35195.0
2015-09-14 12:05:00,68.79,68.83,68.76,68.77,25523.0,53.3543,53.3853,53.331,53.3388,25523.0
2015-09-14 12:10:00,68.77,68.8,68.68,68.72,77508.0,53.3388,53.362,53.2689,53.3,77508.0
2015-09-14 12:15:00,68.72,68.77,68.72,68.75,36107.0,53.3,53.3388,53.3,53.3232,36107.0
2015-09-14 12:20:00,68.74,68.74,68.67,68.69,66078.0,53.3155,53.3155,53.2612,53.2767,66078.0
2015-09-14 12:25:00,68.69,68.73,68.67,68.7,39888.0,53.2767,53.3077,53.2612,53.2845,39888.0
2015-09-14 12:30:00,68.7,68.77,68.68,68.74,33945.0,53.2845,53.3388,53.2689,53.3155,33945.0
2015-09-14 12:35:00,68.74,68.75,68.67,68.68,37267.0,53.3155,53.3232,53.2612,53.2689,37267.0
2015-09-14 12:40:00,68.67,68.67,68.52,68.53,68111.0,53.2612,53.2612,53.1449,53.1526,68111.0
2015-09-14 12:45:00,68.53,68.55,68.5,68.53,44559.0,53.1526,53.1681,53.1293,53.1526,44559.0
2015-09-14 12:50:00,68.54,68.61,68.52,68.59,37825.0,53.1604,53.2147,53.1449,53.1991,37825.0
2015-09-14 12:55:00,68.59,68.69,68.58,68.64,29350.0,53.1991,53.2767,53.1914,53.2379,29350.0
2015-09-14 13:00:00,68.64,68.67,68.57,68.58,24404.0,53.2379,53.2612,53.1836,53.1914,24404.0
2015-09-14 13:05:00,68.57,68.58,68.54,68.56,26182.0,53.1836,53.1914,53.1604,53.1759,26182.0
2015-09-14 13:10:00,68.56,68.62,68.55,68.55,29467.0,53.1759,53.2224,53.1681,53.1681,29467.0
2015-09-14 13:15:00,68.55,68.65,68.55,68.63,47514.0,53.1681,53.2457,53.1681,53.2302,47514.0
2015-09-14 13:20:00,68.62,68.63,68.58,68.59,35510.0,53.2224,53.2302,53.1914,53.1991,35510.0
2015-09-14 13:25:00,68.58,68.59,68.56,68.56,45480.0,53.1914,53.1991,53.1759,53.1759,45480.0
2015-09-14 13:30:00,68.56,68.6,68.55,68.58,36769.0,53.1759,53.2069,53.1681,53.1914,36769.0
2015-09-14 13:35:00,68.58,68.59,68.51,68.55,150393.0,53.1914,53.1991,53.1371,53.1681,150393.0
2015-09-14 13:40:00,68.55,68.66,68.55,68.61,239556.0,53.1681,53.2534,53.1681,53.2147,239556.0
2015-09-14 13:45:00,68.61,68.68,68.59,68.68,135115.0,53.2147,53.2689,53.1991,53.2689,135115.0
2015-09-14 13:50:00,68.68,68.73,68.67,68.7,57554.0,53.2689,53.3077,53.2612,53.2845,57554.0
2015-09-14 13:55:00,68.7,68.73,68.65,68.73,50747.0,53.2845,53.3077,53.2457,53.3077,50747.0
2015-09-14 14:00:00,68.73,68.76,68.68,68.69,45203.0,53.3077,53.331,53.2689,53.2767,45203.0
2015-09-14 14:05:00,68.68,68.69,68.62,68.62,46223.0,53.2689,53.2767,53.2224,53.2224,46223.0
2015-09-14 14:10:00,68.63,68.65,68.59,68.64,48487.0,53.2302,53.2457,53.1991,53.2379,48487.0
2015-09-14 14:15:00,68.64,68.64,68.6,68.63,43949.0,53.2379,53.2379,53.2069,53.2302,43949.0
2015-09-14 14:20:00,68.64,68.66,68.57,68.58,42799.0,53.2379,53.2534,53.1836,53.1914,42799.0
2015-09-14 14:25:00,68.59,68.64,68.58,68.58,45045.0,53.1991,53.2379,53.1914,53.1914,45045.0
2015-09-14 14:30:00,68.58,68.59,68.54,68.55,37007.0,53.1914,53.1991,53.1604,53.1681,37007.0
2015-09-14 14:35:00,68.54,68.58,68.52,68.56,34704.0,53.1604,53.1914,53.1449,53.1759,34704.0
2015-09-14 14:40:00,68.55,68.61,68.54,68.59,66990.0,53.1681,53.2147,53.1604,53.1991,66990.0
2015-09-14 14:45:00,68.59,68.64,68.56,68.56,60908.0,53.1991,53.2379,53.1759,53.1759,60908.0
2015-09-14 14:50:00,68.56,68.61,68.54,68.59,62656.0,53.1759,53.2147,53.1604,53.1991,62656.0
2015-09-14 14:55:00,68.6,68.71,68.6,68.62,56777.0,53.2069,53.2922,53.2069,53.2224,56777.0
2015-09-14 15:00:00,68.62,68.62,68.55,68.55,78066.0,53.2224,53.2224,53.1681,53.1681,78066.0
2015-09-14 15:05:00,68.54,68.56,68.52,68.54,45713.0,53.1604,53.1759,53.1449,53.1604,45713.0
2015-09-14 15:10:00,68.54,68.63,68.53,68.63,103064.0,53.1604,53.2302,53.1526,53.2302,103064.0
2015-09-14 15:15:00,68.63,68.71,68.62,68.68,71310.0,53.2302,53.2922,53.2224,53.2689,71310.0
2015-09-14 15:20:00,68.68,68.71,68.63,68.66,91451.0,53.2689,53.2922,53.2302,53.2534,91451.0
2015-09-14 15:25:00,68.66,68.67,68.59,68.63,79284.0,53.2534,53.2612,53.1991,53.2302,79284.0
2015-09-14 15:30:00,68.63,68.66,68.6,68.61,68539.0,53.2302,53.2534,53.2069,53.2147,68539.0
2015-09-14 15:35:00,68.62,68.62,68.56,68.58,106394.0,53.2224,53.2224,53.1759,53.1914,106394.0
2015-09-14 15:40:00,68.58,68.64,68.56,68.63,89701.0,53.1914,53.2379,53.1759,53.2302,89701.0
2015-09-14 15:45:00,68.63,68.68,68.6,68.62,126000.0,53.2302,53.2689,53.2069,53.2224,126000.0
2015-09-14 15:50:00,68.62,68.69,68.58,68.58,157586.0,53.2224,53.2767,53.1914,53.1914,157586.0
2015-09-14 15:55:00,68.58,68.73,68.56,68.72,438446.0,53.1914,53.3077,53.1759,53.3,438446.0
2015-09-15 09:30:00,68.89,69.17,68.85,69.01,89243.0,53.4318,53.649,53.4008,53.5249,89243.0
2015-09-15 09:35:00,69.01,69.01,68.59,68.59,74186.0,53.5249,53.5249,53.1991,53.1991,74186.0
2015-09-15 09:40:00,68.6,68.83,68.55,68.83,392212.0,53.2069,53.3853,53.1681,53.3853,392212.0
2015-09-15 09:45:00,68.84,68.84,68.69,68.7,145853.0,53.393,53.393,53.2767,53.2845,145853.0
2015-09-15 09:50:00,68.71,68.85,68.68,68.85,64782.0,53.2922,53.4008,53.2689,53.4008,64782.0
2015-09-15 09:55:00,68.85,68.93,68.84,68.9,54305.0,53.4008,53.4629,53.393,53.4396,54305.0
2015-09-15 10:00:00,68.89,68.96,68.85,68.86,52163.0,53.4318,53.4861,53.4008,53.4086,52163.0
2015-09-15 10:05:00,68.85,68.98,68.85,68.89,58682.0,53.4008,53.5016,53.4008,53.4318,58682.0
2015-09-15 10:10:00,68.89,68.92,68.77,68.8,50108.0,53.4318,53.4551,53.3388,53.362,50108.0
2015-09-15 10:15:00,68.8,68.85,68.72,68.83,39284.0,53.362,53.4008,53.3,53.3853,39284.0
2015-09-15 10:20:00,68.84,69.01,68.81,68.96,52565.0,53.393,53.5249,53.3698,53.4861,52565.0
2015-09-15 10:25:00,68.95,68.96,68.79,68.8,73205.0,53.4784,53.4861,53.3543,53.362,73205.0
2015-09-15 10:30:00,68.8,69.07,68.79,69.03,60372.0,53.362,53.5714,53.3543,53.5404,60372.0
2015-09-15 10:35:00,69.02,69.11,68.98,69.0,57507.0,53.5327,53.6025,53.5016,53.5171,57507.0
2015-09-15 10:40:00,69.01,69.19,68.99,69.19,71737.0,53.5249,53.6645,53.5094,53.6645,71737.0
2015-09-15 10:45:00,69.18,69.29,69.16,69.17,63040.0,53.6568,53.7421,53.6412,53.649,63040.0
2015-09-15 10:50:00,69.17,69.2,69.08,69.14,71854.0,53.649,53.6723,53.5792,53.6257,71854.0
2015-09-15 10:55:00,69.16,69.25,69.15,69.18,86758.0,53.6412,53.711,53.6335,53.6568,86758.0
2015-09-15 11:00:00,69.18,69.19,69.05,69.14,103672.0,53.6568,53.6645,53.5559,53.6257,103672.0
2015-09-15 11:05:00,69.14,69.25,69.14,69.22,105441.0,53.6257,53.711,53.6257,53.6878,105441.0
2015-09-15 11:10:00,69.2,69.24,69.16,69.18,48766.0,53.6723,53.7033,53.6412,53.6568,48766.0
2015-09-15 11:15:00,69.19,69.21,69.06,69.14,76422.0,53.6645,53.68,53.5637,53.6257,76422.0
2015-09-15 11:20:00,69.16,69.16,69.04,69.08,62405.0,53.6412,53.6412,53.5482,53.5792,62405.0
2015-09-15 11:25:00,69.08,69.18,69.08,69.12,25642.0,53.5792,53.6568,53.5792,53.6102,25642.0
2015-09-15 11:30:00,69.13,69.2,69.01,69.01,35270.0,53.618,53.6723,53.5249,53.5249,35270.0
2015-09-15 11:35:00,69.0,69.08,69.0,69.03,38374.0,53.5171,53.5792,53.5171,53.5404,38374.0
2015-09-15 11:40:00,69.03,69.13,69.02,69.12,28326.0,53.5404,53.618,53.5327,53.6102,28326.0
2015-09-15 11:45:00,69.13,69.18,69.11,69.15,32178.0,53.618,53.6568,53.6025,53.6335,32178.0
2015-09-15 11:50:00,69.16,69.21,69.12,69.16,193350.0,53.6412,53.68,53.6102,53.6412,193350.0
2015-09-15 11:55:00,69.15,69.17,69.11,69.16,32105.0,53.6335,53.649,53.6025,53.6412,32105.0
2015-09-15 12:00:00,69.16,69.24,69.15,69.2,34734.0,53.6412,53.7033,53.6335,53.6723,34734.0
2015-09-15 12:05:00,69.2,69.24,69.18,69.24,46045.0,53.6723,53.7033,53.6568,53.7033,46045.0
2015-09-15 12:10:00,69.24,69.31,69.23,69.28,37731.0,53.7033,53.7576,53.6955,53.7343,37731.0
2015-09-15 12:15:00,69.28,69.34,69.25,69.29,56542.0,53.7343,53.7809,53.711,53.7421,56542.0
2015-09-15 12:20:00,69.3,69.33,69.27,69.28,61501.0,53.7498,53.7731,53.7266,53.7343,61501.0
2015-09-15 12:25:00,69.28,69.29,69.2,69.26,62835.0,53.7343,53.7421,53.6723,53.7188,62835.0
2015-09-15 12:30:00,69.27,69.34,69.25,69.33,38215.0,53.7266,53.7809,53.711,53.7731,38215.0
2015-09-15 12:35:00,69.33,69.36,69.3,69.35,53393.0,53.7731,53.7964,53.7498,53.7886,53393.0
2015-09-15 12:40:00,69.35,69.37,69.29,69.32,67249.0,53.7886,53.8041,53.7421,53.7653,67249.0
2015-09-15 12:45:00,69.32,69.36,69.31,69.35,53715.0,53.7653,53.7964,53.7576,53.7886,53715.0
2015-09-15 12:50:00,69.35,69.38,69.31,69.36,68942.0,53.7886,53.8119,53.7576,53.7964,68942.0
2015-09-15 12:55:00,69.37,69.4,69.3,69.32,32301.0,53.8041,53.8274,53.7498,53.7653,32301.0
2015-09-15 13:00:00,69.31,69.35,69.29,69.34,76550.0,53.7576,53.7886,53.7421,53.7809,76550.0
2015-09-15 13:05:00,69.33,69.38,69.31,69.34,63010.0,53.7731,53.8119,53.7576,53.7809,63010.0
2015-09-15 13:10:00,69.34,69.42,69.32,69.4,60870.0,53.7809,53.8429,53.7653,53.8274,60870.0
2015-09-15 13:15:00,69.4,69.48,69.4,69.45,34723.0,53.8274,53.8894,53.8274,53.8662,34723.0
2015-09-15 13:20:00,69.45,69.52,69.45,69.5,44003.0,53.8662,53.9205,53.8662,53.9049,44003.0
2015-09-15 13:25:00,69.5,69.62,69.49,69.61,43402.0,53.9049,53.998,53.8972,53.9903,43402.0
2015-09-15 13:30:00,69.61,69.74,69.6,69.66,68211.0,53.9903,54.0911,53.9825,54.029,68211.0
2015-09-15 13:35:00,69.66,69.66,69.59,69.61,27662.0,54.029,54.029,53.9748,53.9903,27662.0
2015-09-15 13:40:00,69.62,69.69,69.62,69.68,39590.0,53.998,54.0523,53.998,54.0446,39590.0
2015-09-15 13:45:00,69.68,69.72,69.61,69.61,51858.0,54.0446,54.0756,53.9903,53.9903,51858.0
2015-09-15 13:50:00,69.61,69.63,69.56,69.56,51667.0,53.9903,54.0058,53.9515,53.9515,51667.0
2015-09-15 13:55:00,69.56,69.57,69.51,69.55,64812.0,53.9515,53.9592,53.9127,53.9437,64812.0
2015-09-15 14:00:00,69.55,69.57,69.52,69.56,41613.0,53.9437,53.9592,53.9205,53.9515,41613.0
2015-09-15 14:05:00,69.55,69.62,69.5,69.61,50175.0,53.9437,53.998,53.9049,53.9903,50175.0
2015-09-15 14:10:00,69.62,69.75,69.61,69.63,85526.0,53.998,54.0989,53.9903,54.0058,85526.0
2015-09-15 14:15:00,69.63,69.72,69.62,69.7,47165.0,54.0058,54.0756,53.998,54.0601,47165.0
2015-09-15 14:20:00,69.69,69.71,69.62,69.62,49057.0,54.0523,54.0678,53.998,53.998,49057.0
2015-09-15 14:25:00,69.62,69.67,69.58,69.66,32714.0,53.998,54.0368,53.967,54.029,32714.0
2015-09-15 14:30:00,69.66,69.72,69.65,69.71,40258.0,54.029,54.0756,54.0213,54.0678,40258.0
2015-09-15 14:35:00,69.7,69.78,69.7,69.73,45177.0,54.0601,54.1221,54.0601,54.0833,45177.0
2015-09-15 14:40:00,69.72,69.83,69.7,69.75,57752.0,54.0756,54.1609,54.0601,54.0989,57752.0
2015-09-15 14:45:00,69.74,69.9,69.74,69.86,67198.0,54.0911,54.2152,54.0911,54.1842,67198.0
2015-09-15 14:50:00,69.87,69.9,69.79,69.83,63057.0,54.1919,54.2152,54.1299,54.1609,63057.0
2015-09-15 14:55:00,69.84,69.9,69.83,69.87,45656.0,54.1687,54.2152,54.1609,54.1919,45656.0
2015-09-15 15:00:00,69.88,69.97,69.87,69.9,60936.0,54.1997,54.2695,54.1919,54.2152,60936.0
2015-09-15 15:05:00,69.91,69.95,69.9,69.94,42203.0,54.2229,54.254,54.2152,54.2462,42203.0
2015-09-15 15:10:00,69.94,69.97,69.91,69.92,45706.0,54.2462,54.2695,54.2229,54.2307,45706.0
2015-09-15 15:15:00,69.92,69.95,69.85,69.89,61994.0,54.2307,54.254,54.1764,54.2074,61994.0
2015-09-15 15:20:00,69.88,69.89,69.83,69.85,61804.0,54.1997,54.2074,54.1609,54.1764,61804.0
2015-09-15 15:25:00,69.86,69.88,69.84,69.87,58288.0,54.1842,54.1997,54.1687,54.1919,58288.0
2015-09-15 15:30:00,69.87,69.9,69.83,69.85,55516.0,54.1919,54.2152,54.1609,54.1764,55516.0
2015-09-15 15:35:00,69.85,69.88,69.79,69.79,135111.0,54.1764,54.1997,54.1299,54.1299,135111.0
2015-09-15 15:40:00,69.8,69.93,69.78,69.9,131072.0,54.1376,54.2385,54.1221,54.2152,131072.0
2015-09-15 15:45:00,69.91,69.93,69.87,69.91,229758.0,54.2229,54.2385,54.1919,54.2229,229758.0
2015-09-15 15:50:00,69.91,69.95,69.89,69.94,222306.0,54.2229,54.254,54.2074,54.2462,222306.0
2015-09-15 15:55:00,69.93,70.02,69.88,69.92,392014.0,54.2385,54.3083,54.1997,54.2307,392014.0
2015-09-16 09:30:00,69.69,70.05,69.56,70.05,83463.0,54.0523,54.3315,53.9515,54.3315,83463.0
2015-09-16 09:35:00,70.0,70.02,69.75,69.87,47868.0,54.2928,54.3083,54.0989,54.1919,47868.0
2015-09-16 09:40:00,69.86,69.88,69.62,69.64,92655.0,54.1842,54.1997,53.998,54.0135,92655.0
2015-09-16 09:45:00,69.64,69.73,69.6,69.64,61024.0,54.0135,54.0833,53.9825,54.0135,61024.0
2015-09-16 09:50:00,69.65,69.94,69.65,69.93,139206.0,54.0213,54.2462,54.0213,54.2385,139206.0
2015-09-16 09:55:00,69.94,69.98,69.87,69.91,50888.0,54.2462,54.2772,54.1919,54.2229,50888.0
2015-09-16 10:00:00,69.9,69.91,69.78,69.79,67775.0,54.2152,54.2229,54.1221,54.1299,67775.0
2015-09-16 10:05:00,69.78,69.97,69.78,69.94,43781.0,54.1221,54.2695,54.1221,54.2462,43781.0
2015-09-16 10:10:00,69.93,70.07,69.93,70.06,40649.0,54.2385,54.347,54.2385,54.3393,40649.0
2015-09-16 10:15:00,70.06,70.14,70.05,70.08,61455.0,54.3393,54.4013,54.3315,54.3548,61455.0
2015-09-16 10:20:00,70.09,70.12,70.01,70.01,47851.0,54.3626,54.3858,54.3005,54.3005,47851.0
2015-09-16 10:25:00,70.02,70.05,69.97,69.97,45579.0,54.3083,54.3315,54.2695,54.2695,45579.0
2015-09-16 10:30:00,69.98,70.02,69.96,70.0,69802.0,54.2772,54.3083,54.2617,54.2928,69802.0
2015-09-16 10:35:00,69.98,70.02,69.86,69.89,121589.0,54.2772,54.3083,54.1842,54.2074,121589.0
2015-09-16 10:40:00,69.89,69.9,69.85,69.89,102305.0,54.2074,54.2152,54.1764,54.2074,102305.0
2015-09-16 10:45:00,69.89,69.93,69.83,69.85,51222.0,54.2074,54.2385,54.1609,54.1764,51222.0
2015-09-16 10:50:00,69.85,69.91,69.82,69.85,62558.0,54.1764,54.2229,54.1531,54.1764,62558.0
2015-09-16 10:55:00,69.85,69.98,69.85,69.96,76850.0,54.1764,54.2772,54.1764,54.2617,76850.0
2015-09-16 11:00:00,69.96,69.97,69.92,69.94,45957.0,54.2617,54.2695,54.2307,54.2462,45957.0
2015-09-16 11:05:00,69.95,70.07,69.94,70.05,104161.0,54.254,54.347,54.2462,54.3315,104161.0
2015-09-16 11:10:00,70.05,70.19,70.0,70.18,122654.0,54.3315,54.4401,54.2928,54.4324,122654.0
2015-09-16 11:15:00,70.18,70.21,70.12,70.18,41577.0,54.4324,54.4556,54.3858,54.4324,41577.0
2015-09-16 11:20:00,70.18,70.37,70.16,70.28,98066.0,54.4324,54.5797,54.4169,54.5099,98066.0
2015-09-16 11:25:00,70.28,70.32,70.24,70.25,38170.0,54.5099,54.5409,54.4789,54.4867,38170.0
2015-09-16 11:30:00,70.25,70.25,70.12,70.14,40666.0,54.4867,54.4867,54.3858,54.4013,40666.0
2015-09-16 11:35:00,70.14,70.14,70.06,70.11,30118.0,54.4013,54.4013,54.3393,54.3781,30118.0
2015-09-16 11:40:00,70.1,70.15,70.09,70.11,26170.0,54.3703,54.4091,54.3626,54.3781,26170.0
2015-09-16 11:45:00,70.11,70.13,70.05,70.08,82276.0,54.3781,54.3936,54.3315,54.3548,82276.0
2015-09-16 11:50:00,70.08,70.08,70.04,70.07,32879.0,54.3548,54.3548,54.3238,54.347,32879.0
2015-09-16 11:55:00,70.06,70.15,70.05,70.15,31963.0,54.3393,54.4091,54.3315,54.4091,31963.0
2015-09-16 12:00:00,70.14,70.2,70.11,70.16,27863.0,54.4013,54.4479,54.3781,54.4169,27863.0
2015-09-16 12:05:00,70.14,70.14,70.1,70.12,27091.0,54.4013,54.4013,54.3703,54.3858,27091.0
2015-09-16 12:10:00,70.13,70.14,70.06,70.09,24349.0,54.3936,54.4013,54.3393,54.3626,24349.0
2015-09-16 12:15:00,70.08,70.13,70.07,70.12,23141.0,54.3548,54.3936,54.347,54.3858,23141.0
2015-09-16 12:20:00,70.13,70.2,70.11,70.17,18344.0,54.3936,54.4479,54.3781,54.4246,18344.0
2015-09-16 12:25:00,70.16,70.2,70.15,70.2,27428.0,54.4169,54.4479,54.4091,54.4479,27428.0
2015-09-16 12:30:00,70.2,70.35,70.19,70.35,87140.0,54.4479,54.5642,54.4401,54.5642,87140.0
2015-09-16 12:35:00,70.34,70.42,70.33,70.39,44434.0,54.5565,54.6185,54.5487,54.5952,44434.0
2015-09-16 12:40:00,70.38,70.38,70.32,70.34,22798.0,54.5875,54.5875,54.5409,54.5565,22798.0
2015-09-16 12:45:00,70.33,70.35,70.31,70.35,25925.0,54.5487,54.5642,54.5332,54.5642,25925.0
2015-09-16 12:50:00,70.34,70.37,70.33,70.34,25077.0,54.5565,54.5797,54.5487,54.5565,25077.0
2015-09-16 12:55:00,70.35,70.4,70.32,70.34,75754.0,54.5642,54.603,54.5409,54.5565,75754.0
2015-09-16 13:00:00,70.34,70.34,70.21,70.25,25300.0,54.5565,54.5565,54.4556,54.4867,25300.0
2015-09-16 13:05:00,70.25,70.25,70.18,70.21,20252.0,54.4867,54.4867,54.4324,54.4556,20252.0
2015-09-16 13:10:00,70.2,70.25,70.18,70.25,26017.0,54.4479,54.4867,54.4324,54.4867,26017.0
2015-09-16 13:15:00,70.24,70.25,70.21,70.21,15128.0,54.4789,54.4867,54.4556,54.4556,15128.0
2015-09-16 13:20:00,70.21,70.21,70.15,70.2,29693.0,54.4556,54.4556,54.4091,54.4479,29693.0
2015-09-16 13:25:00,70.2,70.25,70.2,70.23,33099.0,54.4479,54.4867,54.4479,54.4711,33099.0
2015-09-16 13:30:00,70.22,70.27,70.2,70.2,43266.0,54.4634,54.5022,54.4479,54.4479,43266.0
2015-09-16 13:35:00,70.21,70.24,70.18,70.19,30080.0,54.4556,54.4789,54.4324,54.4401,30080.0
2015-09-16 13:40:00,70.18,70.24,70.18,70.23,40876.0,54.4324,54.4789,54.4324,54.4711,40876.0
2015-09-16 13:45:00,70.22,70.3,70.22,70.28,33420.0,54.4634,54.5254,54.4634,54.5099,33420.0
2015-09-16 13:50:00,70.28,70.33,70.27,70.32,43811.0,54.5099,54.5487,54.5022,54.5409,43811.0
2015-09-16 13:55:00,70.31,70.32,70.26,70.31,33553.0,54.5332,54.5409,54.4944,54.5332,33553.0
2015-09-16 14:00:00,70.31,70.31,70.19,70.19,32526.0,54.5332,54.5332,54.4401,54.4401,32526.0
2015-09-16 14:05:00,70.18,70.19,70.09,70.11,56370.0,54.4324,54.4401,54.3626,54.3781,56370.0
2015-09-16 14:10:00,70.11,70.11,70.05,70.09,103583.0,54.3781,54.3781,54.3315,54.3626,103583.0
2015-09-16 14:15:00,70.09,70.1,70.01,70.06,36702.0,54.3626,54.3703,54.3005,54.3393,36702.0
2015-09-16 14:20:00,70.07,70.08,69.98,70.0,64198.0,54.347,54.3548,54.2772,54.2928,64198.0
2015-09-16 14:25:00,70.0,70.05,69.99,70.05,27156.0,54.2928,54.3315,54.285,54.3315,27156.0
2015-09-16 14:30:00,70.06,70.06,69.95,69.98,34932.0,54.3393,54.3393,54.254,54.2772,34932.0
2015-09-16 14:35:00,69.98,70.02,69.97,69.98,45402.0,54.2772,54.3083,54.2695,54.2772,45402.0
2015-09-16 14:40:00,69.98,70.05,69.96,70.05,32248.0,54.2772,54.3315,54.2617,54.3315,32248.0
2015-09-16 14:45:00,70.05,70.11,70.04,70.1,36339.0,54.3315,54.3781,54.3238,54.3703,36339.0
2015-09-16 14:50:00,70.1,70.11,70.07,70.11,40875.0,54.3703,54.3781,54.347,54.3781,40875.0
2015-09-16 14:55:00,70.11,70.18,70.07,70.16,81278.0,54.3781,54.4324,54.347,54.4169,81278.0
2015-09-16 15:00:00,70.16,70.22,70.13,70.17,52083.0,54.4169,54.4634,54.3936,54.4246,52083.0
2015-09-16 15:05:00,70.18,70.22,70.14,70.15,50500.0,54.4324,54.4634,54.4013,54.4091,50500.0
2015-09-16 15:10:00,70.14,70.23,70.13,70.16,46562.0,54.4013,54.4711,54.3936,54.4169,46562.0
2015-09-16 15:15:00,70.17,70.21,70.13,70.17,53968.0,54.4246,54.4556,54.3936,54.4246,53968.0
2015-09-16 15:20:00,70.17,70.27,70.14,70.2,54584.0,54.4246,54.5022,54.4013,54.4479,54584.0
2015-09-16 15:25:00,70.2,70.2,70.11,70.17,76130.0,54.4479,54.4479,54.3781,54.4246,76130.0
2015-09-16 15:30:00,70.18,70.23,70.15,70.2,56745.0,54.4324,54.4711,54.4091,54.4479,56745.0
2015-09-16 15:35:00,70.19,70.21,70.14,70.2,51947.0,54.4401,54.4556,54.4013,54.4479,51947.0
2015-09-16 15:40:00,70.2,70.26,70.16,70.17,73909.0,54.4479,54.4944,54.4169,54.4246,73909.0
2015-09-16 15:45:00,70.17,70.17,70.09,70.1,89942.0,54.4246,54.4246,54.3626,54.3703,89942.0
2015-09-16 15:50:00,70.11,70.19,70.08,70.13,132535.0,54.3781,54.4401,54.3548,54.3936,132535.0
2015-09-16 15:55:00,70.12,70.18,70.07,70.1,273688.0,54.3858,54.4324,54.347,54.3703,273688.0
2015-09-17 09:30:00,70.23,70.5,70.13,70.32,93043.0,54.4711,54.6806,54.3936,54.5409,93043.0
2015-09-17 09:35:00,70.31,70.45,70.25,70.35,30239.0,54.5332,54.6418,54.4867,54.5642,30239.0
2015-09-17 09:40:00,70.34,70.46,70.25,70.43,70633.0,54.5565,54.6495,54.4867,54.6263,70633.0
2015-09-17 09:45:00,70.43,70.57,70.42,70.56,80849.0,54.6263,54.7349,54.6185,54.7271,80849.0
2015-09-17 09:50:00,70.56,70.71,70.46,70.5,64118.0,54.7271,54.8434,54.6495,54.6806,64118.0
2015-09-17 09:55:00,70.48,70.68,70.44,70.55,24000.0,54.665,54.8202,54.634,54.7193,24000.0
2015-09-17 10:00:00,70.56,70.56,70.42,70.45,55439.0,54.7271,54.7271,54.6185,54.6418,55439.0
2015-09-17 10:05:00,70.44,70.47,70.32,70.33,62112.0,54.634,54.6573,54.5409,54.5487,62112.0
2015-09-17 10:10:00,70.33,70.41,70.32,70.34,79563.0,54.5487,54.6108,54.5409,54.5565,79563.0
2015-09-17 10:15:00,70.34,70.39,70.33,70.37,66321.0,54.5565,54.5952,54.5487,54.5797,66321.0
2015-09-17 10:20:00,70.38,70.39,70.34,70.38,36589.0,54.5875,54.5952,54.5565,54.5875,36589.0
2015-09-17 10:25:00,70.38,70.44,70.37,70.37,42800.0,54.5875,54.634,54.5797,54.5797,42800.0
2015-09-17 10:30:00,70.37,70.42,70.35,70.41,34354.0,54.5797,54.6185,54.5642,54.6108,34354.0
2015-09-17 10:35:00,70.42,70.5,70.37,70.44,29261.0,54.6185,54.6806,54.5797,54.634,29261.0
2015-09-17 10:40:00,70.45,70.51,70.4,70.47,18548.0,54.6418,54.6883,54.603,54.6573,18548.0
2015-09-17 10:45:00,70.47,70.48,70.42,70.45,15434.0,54.6573,54.665,54.6185,54.6418,15434.0
2015-09-17 10:50:00,70.45,70.46,70.36,70.42,37354.0,54.6418,54.6495,54.572,54.6185,37354.0
2015-09-17 10:55:00,70.41,70.43,70.38,70.41,16052.0,54.6108,54.6263,54.5875,54.6108,16052.0
2015-09-17 11:00:00,70.41,70.41,70.34,70.36,22912.0,54.6108,54.6108,54.5565,54.572,22912.0
2015-09-17 11:05:00,70.36,70.37,70.31,70.33,28953.0,54.572,54.5797,54.5332,54.5487,28953.0
2015-09-17 11:10:00,70.33,70.33,70.22,70.28,42644.0,54.5487,54.5487,54.4634,54.5099,42644.0
2015-09-17 11:15:00,70.28,70.37,70.28,70.31,32173.0,54.5099,54.5797,54.5099,54.5332,32173.0
2015-09-17 11:20:00,70.32,70.39,70.3,70.34,33163.0,54.5409,54.5952,54.5254,54.5565,33163.0
2015-09-17 11:25:00,70.35,70.38,70.27,70.33,50438.0,54.5642,54.5875,54.5022,54.5487,50438.0
2015-09-17 11:30:00,70.34,70.4,70.3,70.37,28371.0,54.5565,54.603,54.5254,54.5797,28371.0
2015-09-17 11:35:00,70.36,70.39,70.34,70.38,15286.0,54.572,54.5952,54.5565,54.5875,15286.0
2015-09-17 11:40:00,70.38,70.43,70.36,70.4,20100.0,54.5875,54.6263,54.572,54.603,20100.0
2015-09-17 11:45:00,70.4,70.47,70.39,70.42,27102.0,54.603,54.6573,54.5952,54.6185,27102.0
2015-09-17 11:50:00,70.41,70.42,70.37,70.41,25352.0,54.6108,54.6185,54.5797,54.6108,25352.0
2015-09-17 11:55:00,70.4,70.41,70.38,70.38,22555.0,54.603,54.6108,54.5875,54.5875,22555.0
2015-09-17 12:00:00,70.39,70.41,70.34,70.35,27762.0,54.5952,54.6108,54.5565,54.5642,27762.0
2015-09-17 12:05:00,70.35,70.41,70.34,70.36,18354.0,54.5642,54.6108,54.5565,54.572,18354.0
2015-09-17 12:10:00,70.37,70.38,70.34,70.36,23088.0,54.5797,54.5875,54.5565,54.572,23088.0
2015-09-17 12:15:00,70.37,70.47,70.34,70.36,26122.0,54.5797,54.6573,54.5565,54.572,26122.0
2015-09-17 12:20:00,70.37,70.4,70.36,70.4,16893.0,54.5797,54.603,54.572,54.603,16893.0
2015-09-17 12:25:00,70.4,70.44,70.37,70.43,17862.0,54.603,54.634,54.5797,54.6263,17862.0
2015-09-17 12:30:00,70.42,70.48,70.38,70.41,23479.0,54.6185,54.665,54.5875,54.6108,23479.0
2015-09-17 12:35:00,70.41,70.42,70.39,70.41,24610.0,54.6108,54.6185,54.5952,54.6108,24610.0
2015-09-17 12:40:00,70.4,70.46,70.39,70.46,27358.0,54.603,54.6495,54.5952,54.6495,27358.0
2015-09-17 12:45:00,70.47,70.49,70.41,70.47,27253.0,54.6573,54.6728,54.6108,54.6573,27253.0
2015-09-17 12:50:00,70.46,70.49,70.44,70.47,16710.0,54.6495,54.6728,54.634,54.6573,16710.0
2015-09-17 12:55:00,70.47,70.56,70.46,70.55,18752.0,54.6573,54.7271,54.6495,54.7193,18752.0
2015-09-17 13:00:00,70.54,70.59,70.51,70.55,41676.0,54.7116,54.7504,54.6883,54.7193,41676.0
2015-09-17 13:05:00,70.56,70.59,70.51,70.51,18518.0,54.7271,54.7504,54.6883,54.6883,18518.0
2015-09-17 13:10:00,70.51,70.55,70.48,70.52,17830.0,54.6883,54.7193,54.665,54.6961,17830.0
2015-09-17 13:15:00,70.53,70.64,70.53,70.63,17910.0,54.7038,54.7891,54.7038,54.7814,17910.0
2015-09-17 13:20:00,70.62,70.69,70.62,70.66,24827.0,54.7736,54.8279,54.7736,54.8047,24827.0
2015-09-17 13:25:00,70.66,70.76,70.65,70.69,37857.0,54.8047,54.8822,54.7969,54.8279,37857.0
2015-09-17 13:30:00,70.69,70.82,70.69,70.79,49255.0,54.8279,54.9288,54.8279,54.9055,49255.0
2015-09-17 13:35:00,70.8,70.8,70.7,70.7,33392.0,54.9132,54.9132,54.8357,54.8357,33392.0
2015-09-17 13:40:00,70.7,70.77,70.7,70.74,46407.0,54.8357,54.89,54.8357,54.8667,46407.0
2015-09-17 13:45:00,70.74,70.78,70.7,70.73,35367.0,54.8667,54.8977,54.8357,54.859,35367.0
2015-09-17 13:50:00,70.73,70.74,70.62,70.66,37688.0,54.859,54.8667,54.7736,54.8047,37688.0
2015-09-17 13:55:00,70.66,70.67,70.54,70.59,48943.0,54.8047,54.8124,54.7116,54.7504,48943.0
2015-09-17 14:00:00,70.61,71.4,70.19,70.4,161687.0,54.7659,55.3786,54.4401,54.603,161687.0
2015-09-17 14:05:00,70.41,70.61,70.36,70.59,73778.0,54.6108,54.7659,54.572,54.7504,73778.0
2015-09-17 14:10:00,70.62,70.91,70.62,70.73,68004.0,54.7736,54.9986,54.7736,54.859,68004.0
2015-09-17 14:15:00,70.74,70.97,70.69,70.78,58786.0,54.8667,55.0451,54.8279,54.8977,58786.0
2015-09-17 14:20:00,70.78,70.9,70.75,70.88,95170.0,54.8977,54.9908,54.8745,54.9753,95170.0
2015-09-17 14:25:00,70.89,70.99,70.81,70.85,76361.0,54.983,55.0606,54.921,54.952,76361.0
2015-09-17 14:30:00,70.84,71.15,70.84,71.15,118527.0,54.9443,55.1847,54.9443,55.1847,118527.0
2015-09-17 14:35:00,71.14,71.18,70.96,71.04,86775.0,55.177,55.208,55.0373,55.0994,86775.0
2015-09-17 14:40:00,71.03,71.44,71.02,71.4,103747.0,55.0916,55.4096,55.0839,55.3786,103747.0
2015-09-17 14:45:00,71.39,71.85,71.36,71.72,133441.0,55.3709,55.7276,55.3476,55.6268,133441.0
2015-09-17 14:50:00,71.72,71.76,71.65,71.71,79692.0,55.6268,55.6578,55.5725,55.619,79692.0
2015-09-17 14:55:00,71.72,71.73,71.61,71.69,88720.0,55.6268,55.6346,55.5415,55.6035,88720.0
2015-09-17 15:00:00,71.69,71.77,71.5,71.55,116270.0,55.6035,55.6656,55.4562,55.495,116270.0
2015-09-17 15:05:00,71.54,71.54,71.29,71.31,98876.0,55.4872,55.4872,55.2933,55.3088,98876.0
2015-09-17 15:10:00,71.3,71.43,71.22,71.25,131237.0,55.301,55.4019,55.239,55.2623,131237.0
2015-09-17 15:15:00,71.25,71.32,71.13,71.24,142331.0,55.2623,55.3166,55.1692,55.2545,142331.0
2015-09-17 15:20:00,71.24,71.24,70.77,71.09,187883.0,55.2545,55.2545,54.89,55.1382,187883.0
2015-09-17 15:25:00,71.1,71.23,71.0,71.15,140266.0,55.1459,55.2468,55.0684,55.1847,140266.0
2015-09-17 15:30:00,71.14,71.21,70.98,71.15,132239.0,55.177,55.2312,55.0529,55.1847,132239.0
2015-09-17 15:35:00,71.15,71.15,70.89,70.97,132889.0,55.1847,55.1847,54.983,55.0451,132889.0
2015-09-17 15:40:00,70.98,71.14,70.94,71.02,208883.0,55.0529,55.177,55.0218,55.0839,208883.0
2015-09-17 15:45:00,71.01,71.12,70.91,70.97,129293.0,55.0761,55.1614,54.9986,55.0451,129293.0
2015-09-17 15:50:00,70.96,71.02,70.71,70.72,203393.0,55.0373,55.0839,54.8434,54.8512,203393.0
2015-09-17 15:55:00,70.71,70.87,70.66,70.83,300698.0,54.8434,54.9675,54.8047,54.9365,300698.0
2015-09-18 09:30:00,70.02,70.76,70.0,70.28,1505602.0,54.3083,54.8822,54.2928,54.5099,1505602.0
2015-09-18 09:35:00,70.29,70.36,70.16,70.19,138486.0,54.5177,54.572,54.4169,54.4401,138486.0
2015-09-18 09:40:00,70.19,70.29,70.1,70.21,159295.0,54.4401,54.5177,54.3703,54.4556,159295.0
2015-09-18 09:45:00,70.21,70.23,70.05,70.12,91501.0,54.4556,54.4711,54.3315,54.3858,91501.0
2015-09-18 09:50:00,70.12,70.12,70.0,70.06,153154.0,54.3858,54.3858,54.2928,54.3393,153154.0
2015-09-18 09:55:00,70.07,70.08,70.0,70.02,67499.0,54.347,54.3548,54.2928,54.3083,67499.0
2015-09-18 10:00:00,70.02,70.14,70.0,70.04,111782.0,54.3083,54.4013,54.2928,54.3238,111782.0
2015-09-18 10:05:00,70.03,70.18,69.98,70.08,138083.0,54.316,54.4324,54.2772,54.3548,138083.0
2015-09-18 10:10:00,70.09,70.15,70.04,70.1,78206.0,54.3626,54.4091,54.3238,54.3703,78206.0
2015-09-18 10:15:00,70.11,70.13,69.99,70.0,97249.0,54.3781,54.3936,54.285,54.2928,97249.0
2015-09-18 10:20:00,70.0,70.17,69.96,70.1,98637.0,54.2928,54.4246,54.2617,54.3703,98637.0
2015-09-18 10:25:00,70.11,70.28,70.1,70.23,94278.0,54.3781,54.5099,54.3703,54.4711,94278.0
2015-09-18 10:30:00,70.23,70.27,70.15,70.19,73420.0,54.4711,54.5022,54.4091,54.4401,73420.0
2015-09-18 10:35:00,70.18,70.18,70.0,70.06,122811.0,54.4324,54.4324,54.2928,54.3393,122811.0
2015-09-18 10:40:00,70.05,70.06,70.0,70.03,57827.0,54.3315,54.3393,54.2928,54.316,57827.0
2015-09-18 10:45:00,70.02,70.13,70.01,70.06,55667.0,54.3083,54.3936,54.3005,54.3393,55667.0
2015-09-18 10:50:00,70.06,70.11,70.04,70.05,37473.0,54.3393,54.3781,54.3238,54.3315,37473.0
2015-09-18 10:55:00,70.05,70.14,69.98,70.09,82570.0,54.3315,54.4013,54.2772,54.3626,82570.0
2015-09-18 11:00:00,70.09,70.16,70.05,70.13,51933.0,54.3626,54.4169,54.3315,54.3936,51933.0
2015-09-18 11:05:00,70.14,70.2,70.12,70.18,71839.0,54.4013,54.4479,54.3858,54.4324,71839.0
2015-09-18 11:10:00,70.18,70.2,70.05,70.1,54772.0,54.4324,54.4479,54.3315,54.3703,54772.0
2015-09-18 11:15:00,70.1,70.13,70.07,70.13,60732.0,54.3703,54.3936,54.347,54.3936,60732.0
2015-09-18 11:20:00,70.13,70.2,70.13,70.19,37350.0,54.3936,54.4479,54.3936,54.4401,37350.0
2015-09-18 11:25:00,70.19,70.27,70.06,70.06,53166.0,54.4401,54.5022,54.3393,54.3393,53166.0
2015-09-18 11:30:00,70.05,70.13,70.03,70.08,41177.0,54.3315,54.3936,54.316,54.3548,41177.0
2015-09-18 11:35:00,70.09,70.18,70.02,70.18,49947.0,54.3626,54.4324,54.3083,54.4324,49947.0
2015-09-18 11:40:00,70.18,70.23,70.11,70.21,41322.0,54.4324,54.4711,54.3781,54.4556,41322.0
2015-09-18 11:45:00,70.2,70.4,70.19,70.39,59632.0,54.4479,54.603,54.4401,54.5952,59632.0
2015-09-18 11:50:00,70.39,70.39,70.26,70.28,55385.0,54.5952,54.5952,54.4944,54.5099,55385.0
2015-09-18 11:55:00,70.28,70.35,70.24,70.3,42097.0,54.5099,54.5642,54.4789,54.5254,42097.0
2015-09-18 12:00:00,70.3,70.32,70.2,70.2,35118.0,54.5254,54.5409,54.4479,54.4479,35118.0
2015-09-18 12:05:00,70.21,70.23,70.06,70.12,68774.0,54.4556,54.4711,54.3393,54.3858,68774.0
2015-09-18 12:10:00,70.11,70.12,70.0,70.11,176868.0,54.3781,54.3858,54.2928,54.3781,176868.0
2015-09-18 12:15:00,70.11,70.11,70.05,70.09,50020.0,54.3781,54.3781,54.3315,54.3626,50020.0
2015-09-18 12:20:00,70.09,70.1,69.98,70.01,86875.0,54.3626,54.3703,54.2772,54.3005,86875.0
2015-09-18 12:25:00,70.01,70.11,70.0,70.11,37440.0,54.3005,54.3781,54.2928,54.3781,37440.0
2015-09-18 12:30:00,70.1,70.11,70.02,70.11,43148.0,54.3703,54.3781,54.3083,54.3781,43148.0
2015-09-18 12:35:00,70.1,70.12,70.05,70.05,45365.0,54.3703,54.3858,54.3315,54.3315,45365.0
2015-09-18 12:40:00,70.05,70.1,70.0,70.01,60681.0,54.3315,54.3703,54.2928,54.3005,60681.0
2015-09-18 12:45:00,70.02,70.13,70.01,70.11,48685.0,54.3083,54.3936,54.3005,54.3781,48685.0
2015-09-18 12:50:00,70.12,70.18,70.1,70.14,26533.0,54.3858,54.4324,54.3703,54.4013,26533.0
2015-09-18 12:55:00,70.14,70.19,70.1,70.15,48475.0,54.4013,54.4401,54.3703,54.4091,48475.0
2015-09-18 13:00:00,70.14,70.3,70.09,70.28,47566.0,54.4013,54.5254,54.3626,54.5099,47566.0
2015-09-18 13:05:00,70.29,70.37,70.24,70.34,55467.0,54.5177,54.5797,54.4789,54.5565,55467.0
2015-09-18 13:10:00,70.34,70.35,70.28,70.3,45717.0,54.5565,54.5642,54.5099,54.5254,45717.0
2015-09-18 13:15:00,70.3,70.39,70.26,70.37,50513.0,54.5254,54.5952,54.4944,54.5797,50513.0
2015-09-18 13:20:00,70.37,70.38,70.19,70.2,72324.0,54.5797,54.5875,54.4401,54.4479,72324.0
2015-09-18 13:25:00,70.2,70.32,70.19,70.31,55089.0,54.4479,54.5409,54.4401,54.5332,55089.0
2015-09-18 13:30:00,70.3,70.32,70.23,70.27,64056.0,54.5254,54.5409,54.4711,54.5022,64056.0
2015-09-18 13:35:00,70.27,70.27,70.19,70.21,50475.0,54.5022,54.5022,54.4401,54.4556,50475.0
2015-09-18 13:40:00,70.2,70.33,70.2,70.32,65730.0,54.4479,54.5487,54.4479,54.5409,65730.0
2015-09-18 13:45:00,70.33,70.35,70.24,70.25,47409.0,54.5487,54.5642,54.4789,54.4867,47409.0
2015-09-18 13:50:00,70.25,70.31,70.22,70.26,81587.0,54.4867,54.5332,54.4634,54.4944,81587.0
2015-09-18 13:55:00,70.25,70.26,70.16,70.18,108426.0,54.4867,54.4944,54.4169,54.4324,108426.0
2015-09-18 14:00:00,70.18,70.24,70.13,70.22,52807.0,54.4324,54.4789,54.3936,54.4634,52807.0
2015-09-18 14:05:00,70.22,70.32,70.21,70.29,66725.0,54.4634,54.5409,54.4556,54.5177,66725.0
2015-09-18 14:10:00,70.29,70.33,70.21,70.28,75778.0,54.5177,54.5487,54.4556,54.5099,75778.0
2015-09-18 14:15:00,70.29,70.39,70.27,70.3,117556.0,54.5177,54.5952,54.5022,54.5254,117556.0
2015-09-18 14:20:00,70.29,70.47,70.29,70.47,74996.0,54.5177,54.6573,54.5177,54.6573,74996.0
2015-09-18 14:25:00,70.47,70.53,70.44,70.49,77244.0,54.6573,54.7038,54.634,54.6728,77244.0
2015-09-18 14:30:00,70.49,70.5,70.41,70.46,64626.0,54.6728,54.6806,54.6108,54.6495,64626.0
2015-09-18 14:35:00,70.46,70.53,70.41,70.52,93392.0,54.6495,54.7038,54.6108,54.6961,93392.0
2015-09-18 14:40:00,70.52,70.59,70.44,70.49,92658.0,54.6961,54.7504,54.634,54.6728,92658.0
2015-09-18 14:45:00,70.48,70.5,70.39,70.41,76993.0,54.665,54.6806,54.5952,54.6108,76993.0
2015-09-18 14:50:00,70.4,70.4,70.29,70.31,72701.0,54.603,54.603,54.5177,54.5332,72701.0
2015-09-18 14:55:00,70.3,70.5,70.3,70.45,78198.0,54.5254,54.6806,54.5254,54.6418,78198.0
2015-09-18 15:00:00,70.45,70.52,70.34,70.38,109049.0,54.6418,54.6961,54.5565,54.5875,109049.0
2015-09-18 15:05:00,70.37,70.38,70.27,70.28,117977.0,54.5797,54.5875,54.5022,54.5099,117977.0
2015-09-18 15:10:00,70.29,70.42,70.29,70.41,90824.0,54.5177,54.6185,54.5177,54.6108,90824.0
2015-09-18 15:15:00,70.4,70.41,70.25,70.26,107570.0,54.603,54.6108,54.4867,54.4944,107570.0
2015-09-18 15:20:00,70.27,70.31,70.19,70.3,143146.0,54.5022,54.5332,54.4401,54.5254,143146.0
2015-09-18 15:25:00,70.3,70.4,70.27,70.33,162421.0,54.5254,54.603,54.5022,54.5487,162421.0
2015-09-18 15:30:00,70.33,70.34,70.21,70.23,131331.0,54.5487,54.5565,54.4556,54.4711,131331.0
2015-09-18 15:35:00,70.23,70.24,70.19,70.24,219981.0,54.4711,54.4789,54.4401,54.4789,219981.0
2015-09-18 15:40:00,70.23,70.24,70.17,70.17,257634.0,54.4711,54.4789,54.4246,54.4246,257634.0
2015-09-18 15:45:00,70.17,70.23,70.13,70.15,271283.0,54.4246,54.4711,54.3936,54.4091,271283.0
2015-09-18 15:50:00,70.15,70.32,70.1,70.28,399976.0,54.4091,54.5409,54.3703,54.5099,399976.0
2015-09-18 15:55:00,70.28,70.38,70.21,70.33,644442.0,54.5099,54.5875,54.4556,54.5487,644442.0
2015-09-21 09:30:00,70.81,71.09,70.71,71.07,97000.0,54.921,55.1382,54.8434,55.1227,97000.0
2015-09-21 09:35:00,71.08,71.28,71.03,71.09,77476.0,55.1304,55.2855,55.0916,55.1382,77476.0
2015-09-21 09:40:00,71.11,71.24,71.07,71.23,84935.0,55.1537,55.2545,55.1227,55.2468,84935.0
2015-09-21 09:45:00,71.23,71.38,71.23,71.35,101627.0,55.2468,55.3631,55.2468,55.3398,101627.0
2015-09-21 09:50:00,71.35,71.42,71.25,71.26,75756.0,55.3398,55.3941,55.2623,55.27,75756.0
2015-09-21 09:55:00,71.25,71.3,71.11,71.16,74284.0,55.2623,55.301,55.1537,55.1925,74284.0
2015-09-21 10:00:00,71.17,71.34,71.12,71.34,106388.0,55.2002,55.3321,55.1614,55.3321,106388.0
2015-09-21 10:05:00,71.34,71.34,71.18,71.2,85731.0,55.3321,55.3321,55.208,55.2235,85731.0
2015-09-21 10:10:00,71.2,71.22,71.01,71.01,85196.0,55.2235,55.239,55.0761,55.0761,85196.0
2015-09-21 10:15:00,71.02,71.12,70.96,71.12,80836.0,55.0839,55.1614,55.0373,55.1614,80836.0
2015-09-21 10:20:00,71.12,71.2,71.08,71.19,45586.0,55.1614,55.2235,55.1304,55.2157,45586.0
2015-09-21 10:25:00,71.19,71.27,71.13,71.13,43180.0,55.2157,55.2778,55.1692,55.1692,43180.0
2015-09-21 10:30:00,71.14,71.33,71.14,71.23,50710.0,55.177,55.3243,55.177,55.2468,50710.0
2015-09-21 10:35:00,71.24,71.36,71.21,71.22,65117.0,55.2545,55.3476,55.2312,55.239,65117.0
2015-09-21 10:40:00,71.23,71.26,71.19,71.22,34507.0,55.2468,55.27,55.2157,55.239,34507.0
2015-09-21 10:45:00,71.23,71.25,71.15,71.16,21531.0,55.2468,55.2623,55.1847,55.1925,21531.0
2015-09-21 10:50:00,71.16,71.25,71.16,71.19,49110.0,55.1925,55.2623,55.1925,55.2157,49110.0
2015-09-21 10:55:00,71.2,71.23,71.12,71.15,41344.0,55.2235,55.2468,55.1614,55.1847,41344.0
2015-09-21 11:00:00,71.15,71.2,71.13,71.13,31045.0,55.1847,55.2235,55.1692,55.1692,31045.0
2015-09-21 11:05:00,71.14,71.2,71.13,71.15,38590.0,55.177,55.2235,55.1692,55.1847,38590.0
2015-09-21 11:10:00,71.15,71.24,71.15,71.24,34754.0,55.1847,55.2545,55.1847,55.2545,34754.0
2015-09-21 11:15:00,71.24,71.24,71.18,71.23,46137.0,55.2545,55.2545,55.208,55.2468,46137.0
2015-09-21 11:20:00,71.24,71.24,71.07,71.07,65581.0,55.2545,55.2545,55.1227,55.1227,65581.0
2015-09-21 11:25:00,71.08,71.16,71.05,71.08,53086.0,55.1304,55.1925,55.1071,55.1304,53086.0
2015-09-21 11:30:00,71.08,71.1,70.86,70.87,72661.0,55.1304,55.1459,54.9598,54.9675,72661.0
2015-09-21 11:35:00,70.87,70.89,70.73,70.73,38650.0,54.9675,54.983,54.859,54.859,38650.0
2015-09-21 11:40:00,70.74,70.79,70.73,70.77,22345.0,54.8667,54.9055,54.859,54.89,22345.0
2015-09-21 11:45:00,70.76,70.76,70.67,70.69,25120.0,54.8822,54.8822,54.8124,54.8279,25120.0
2015-09-21 11:50:00,70.7,70.72,70.65,70.65,29666.0,54.8357,54.8512,54.7969,54.7969,29666.0
2015-09-21 11:55:00,70.65,70.65,70.52,70.55,48743.0,54.7969,54.7969,54.6961,54.7193,48743.0
2015-09-21 12:00:00,70.54,70.54,70.35,70.38,60679.0,54.7116,54.7116,54.5642,54.5875,60679.0
2015-09-21 12:05:00,70.38,70.43,70.31,70.38,41209.0,54.5875,54.6263,54.5332,54.5875,41209.0
2015-09-21 12:10:00,70.4,70.44,70.34,70.44,33348.0,54.603,54.634,54.5565,54.634,33348.0
2015-09-21 12:15:00,70.45,70.52,70.42,70.43,48417.0,54.6418,54.6961,54.6185,54.6263,48417.0
2015-09-21 12:20:00,70.44,70.49,70.39,70.49,34519.0,54.634,54.6728,54.5952,54.6728,34519.0
2015-09-21 12:25:00,70.49,70.51,70.42,70.47,28010.0,54.6728,54.6883,54.6185,54.6573,28010.0
2015-09-21 12:30:00,70.48,70.48,70.23,70.26,63035.0,54.665,54.665,54.4711,54.4944,63035.0
2015-09-21 12:35:00,70.25,70.31,70.19,70.31,42604.0,54.4867,54.5332,54.4401,54.5332,42604.0
2015-09-21 12:40:00,70.31,70.35,70.29,70.34,27212.0,54.5332,54.5642,54.5177,54.5565,27212.0
2015-09-21 12:45:00,70.34,70.34,70.19,70.19,23784.0,54.5565,54.5565,54.4401,54.4401,23784.0
2015-09-21 12:50:00,70.19,70.2,70.02,70.09,72336.0,54.4401,54.4479,54.3083,54.3626,72336.0
2015-09-21 12:55:00,70.09,70.11,69.99,70.06,44906.0,54.3626,54.3781,54.285,54.3393,44906.0
2015-09-21 13:00:00,70.05,70.16,70.03,70.16,55687.0,54.3315,54.4169,54.316,54.4169,55687.0
2015-09-21 13:05:00,70.15,70.2,70.11,70.14,50160.0,54.4091,54.4479,54.3781,54.4013,50160.0
2015-09-21 13:10:00,70.14,70.24,70.1,70.22,54162.0,54.4013,54.4789,54.3703,54.4634,54162.0
2015-09-21 13:15:00,70.23,70.4,70.21,70.32,37284.0,54.4711,54.603,54.4556,54.5409,37284.0
2015-09-21 13:20:00,70.33,70.39,70.31,70.36,23661.0,54.5487,54.5952,54.5332,54.572,23661.0
2015-09-21 13:25:00,70.36,70.44,70.36,70.39,22302.0,54.572,54.634,54.572,54.5952,22302.0
2015-09-21 13:30:00,70.39,70.42,70.32,70.35,29601.0,54.5952,54.6185,54.5409,54.5642,29601.0
2015-09-21 13:35:00,70.35,70.51,70.34,70.51,39343.0,54.5642,54.6883,54.5565,54.6883,39343.0
2015-09-21 13:40:00,70.49,70.52,70.45,70.5,21557.0,54.6728,54.6961,54.6418,54.6806,21557.0
2015-09-21 13:45:00,70.5,70.5,70.38,70.38,16737.0,54.6806,54.6806,54.5875,54.5875,16737.0
2015-09-21 13:50:00,70.38,70.41,70.34,70.41,21506.0,54.5875,54.6108,54.5565,54.6108,21506.0
2015-09-21 13:55:00,70.41,70.41,70.31,70.35,34412.0,54.6108,54.6108,54.5332,54.5642,34412.0
2015-09-21 14:00:00,70.34,70.43,70.34,70.36,31099.0,54.5565,54.6263,54.5565,54.572,31099.0
2015-09-21 14:05:00,70.36,70.39,70.28,70.3,23826.0,54.572,54.5952,54.5099,54.5254,23826.0
2015-09-21 14:10:00,70.29,70.3,70.21,70.24,32530.0,54.5177,54.5254,54.4556,54.4789,32530.0
2015-09-21 14:15:00,70.24,70.33,70.23,70.29,36814.0,54.4789,54.5487,54.4711,54.5177,36814.0
2015-09-21 14:20:00,70.28,70.39,70.28,70.37,37958.0,54.5099,54.5952,54.5099,54.5797,37958.0
2015-09-21 14:25:00,70.38,70.42,70.32,70.34,38753.0,54.5875,54.6185,54.5409,54.5565,38753.0
2015-09-21 14:30:00,70.36,70.36,70.26,70.34,78996.0,54.572,54.572,54.4944,54.5565,78996.0
2015-09-21 14:35:00,70.34,70.44,70.34,70.41,70411.0,54.5565,54.634,54.5565,54.6108,70411.0
2015-09-21 14:40:00,70.41,70.44,70.35,70.41,51917.0,54.6108,54.634,54.5642,54.6108,51917.0
2015-09-21 14:45:00,70.42,70.45,70.36,70.44,76301.0,54.6185,54.6418,54.572,54.634,76301.0
2015-09-21 14:50:00,70.44,70.57,70.44,70.54,146994.0,54.634,54.7349,54.634,54.7116,146994.0
2015-09-21 14:55:00,70.54,70.59,70.48,70.48,73229.0,54.7116,54.7504,54.665,54.665,73229.0
2015-09-21 15:00:00,70.49,70.51,70.46,70.46,45822.0,54.6728,54.6883,54.6495,54.6495,45822.0
2015-09-21 15:05:00,70.47,70.51,70.44,70.47,69569.0,54.6573,54.6883,54.634,54.6573,69569.0
2015-09-21 15:10:00,70.46,70.5,70.42,70.45,53848.0,54.6495,54.6806,54.6185,54.6418,53848.0
2015-09-21 15:15:00,70.44,70.48,70.38,70.41,73835.0,54.634,54.665,54.5875,54.6108,73835.0
2015-09-21 15:20:00,70.41,70.43,70.28,70.3,79970.0,54.6108,54.6263,54.5099,54.5254,79970.0
2015-09-21 15:25:00,70.3,70.38,70.27,70.3,72757.0,54.5254,54.5875,54.5022,54.5254,72757.0
2015-09-21 15:30:00,70.31,70.36,70.1,70.14,126843.0,54.5332,54.572,54.3703,54.4013,126843.0
2015-09-21 15:35:00,70.14,70.14,70.08,70.11,139913.0,54.4013,54.4013,54.3548,54.3781,139913.0
2015-09-21 15:40:00,70.1,70.14,70.08,70.12,142575.0,54.3703,54.4013,54.3548,54.3858,142575.0
2015-09-21 15:45:00,70.12,70.16,70.07,70.09,237357.0,54.3858,54.4169,54.347,54.3626,237357.0
2015-09-21 15:50:00,70.1,70.16,70.08,70.1,178305.0,54.3703,54.4169,54.3548,54.3703,178305.0
2015-09-21 15:55:00,70.1,70.26,70.1,70.24,367339.0,54.3703,54.4944,54.3703,54.4789,367339.0
2015-09-22 09:30:00,69.52,69.68,69.48,69.59,131757.0,53.9205,54.0446,53.8894,53.9748,131757.0
2015-09-22 09:35:00,69.6,69.8,69.52,69.67,125443.0,53.9825,54.1376,53.9205,54.0368,125443.0
2015-09-22 09:40:00,69.67,69.72,69.54,69.7,78510.0,54.0368,54.0756,53.936,54.0601,78510.0
2015-09-22 09:45:00,69.7,69.8,69.65,69.65,70004.0,54.0601,54.1376,54.0213,54.0213,70004.0
2015-09-22 09:50:00,69.65,69.75,69.64,69.7,80407.0,54.0213,54.0989,54.0135,54.0601,80407.0
2015-09-22 09:55:00,69.7,69.78,69.66,69.73,88794.0,54.0601,54.1221,54.029,54.0833,88794.0
2015-09-22 10:00:00,69.73,69.83,69.71,69.75,54954.0,54.0833,54.1609,54.0678,54.0989,54954.0
2015-09-22 10:05:00,69.75,69.8,69.71,69.78,68644.0,54.0989,54.1376,54.0678,54.1221,68644.0
2015-09-22 10:10:00,69.77,69.83,69.73,69.81,79712.0,54.1144,54.1609,54.0833,54.1454,79712.0
2015-09-22 10:15:00,69.81,69.95,69.79,69.83,104067.0,54.1454,54.254,54.1299,54.1609,104067.0
2015-09-22 10:20:00,69.82,69.87,69.77,69.78,56829.0,54.1531,54.1919,54.1144,54.1221,56829.0
2015-09-22 10:25:00,69.77,69.78,69.7,69.72,56122.0,54.1144,54.1221,54.0601,54.0756,56122.0
2015-09-22 10:30:00,69.72,69.72,69.61,69.67,156989.0,54.0756,54.0756,53.9903,54.0368,156989.0
2015-09-22 10:35:00,69.68,69.69,69.45,69.47,72420.0,54.0446,54.0523,53.8662,53.8817,72420.0
2015-09-22 10:40:00,69.46,69.5,69.42,69.46,121608.0,53.8739,53.9049,53.8429,53.8739,121608.0
2015-09-22 10:45:00,69.45,69.5,69.31,69.34,112617.0,53.8662,53.9049,53.7576,53.7809,112617.0
2015-09-22 10:50:00,69.34,69.57,69.34,69.57,116968.0,53.7809,53.9592,53.7809,53.9592,116968.0
2015-09-22 10:55:00,69.57,69.61,69.52,69.55,117614.0,53.9592,53.9903,53.9205,53.9437,117614.0
2015-09-22 11:00:00,69.56,69.71,69.52,69.61,82443.0,53.9515,54.0678,53.9205,53.9903,82443.0
2015-09-22 11:05:00,69.61,69.61,69.53,69.53,62381.0,53.9903,53.9903,53.9282,53.9282,62381.0
2015-09-22 11:10:00,69.53,69.64,69.52,69.6,74765.0,53.9282,54.0135,53.9205,53.9825,74765.0
2015-09-22 11:15:00,69.6,69.64,69.56,69.62,68373.0,53.9825,54.0135,53.9515,53.998,68373.0
2015-09-22 11:20:00,69.62,69.64,69.56,69.57,76111.0,53.998,54.0135,53.9515,53.9592,76111.0
2015-09-22 11:25:00,69.57,69.62,69.56,69.59,77915.0,53.9592,53.998,53.9515,53.9748,77915.0
2015-09-22 11:30:00,69.59,69.66,69.56,69.58,61447.0,53.9748,54.029,53.9515,53.967,61447.0
2015-09-22 11:35:00,69.58,69.67,69.56,69.65,123904.0,53.967,54.0368,53.9515,54.0213,123904.0
2015-09-22 11:40:00,69.64,69.72,69.63,69.65,96290.0,54.0135,54.0756,54.0058,54.0213,96290.0
2015-09-22 11:45:00,69.65,69.77,69.64,69.77,84930.0,54.0213,54.1144,54.0135,54.1144,84930.0
2015-09-22 11:50:00,69.76,69.85,69.71,69.84,71527.0,54.1066,54.1764,54.0678,54.1687,71527.0
2015-09-22 11:55:00,69.85,69.93,69.83,69.87,77290.0,54.1764,54.2385,54.1609,54.1919,77290.0
2015-09-22 12:00:00,69.87,69.89,69.82,69.89,68409.0,54.1919,54.2074,54.1531,54.2074,68409.0
2015-09-22 12:05:00,69.88,70.06,69.85,70.04,63554.0,54.1997,54.3393,54.1764,54.3238,63554.0
2015-09-22 12:10:00,70.05,70.14,70.01,70.05,64411.0,54.3315,54.4013,54.3005,54.3315,64411.0
2015-09-22 12:15:00,70.05,70.12,70.01,70.09,80364.0,54.3315,54.3858,54.3005,54.3626,80364.0
2015-09-22 12:20:00,70.09,70.11,69.97,70.0,61983.0,54.3626,54.3781,54.2695,54.2928,61983.0
2015-09-22 12:25:00,69.99,69.99,69.94,69.97,64934.0,54.285,54.285,54.2462,54.2695,64934.0
2015-09-22 12:30:00,69.97,69.98,69.89,69.9,59553.0,54.2695,54.2772,54.2074,54.2152,59553.0
2015-09-22 12:35:00,69.91,69.95,69.86,69.94,46890.0,54.2229,54.254,54.1842,54.2462,46890.0
2015-09-22 12:40:00,69.93,69.97,69.9,69.96,37331.0,54.2385,54.2695,54.2152,54.2617,37331.0
2015-09-22 12:45:00,69.97,69.97,69.9,69.91,70865.0,54.2695,54.2695,54.2152,54.2229,70865.0
2015-09-22 12:50:00,69.9,69.9,69.7,69.75,57813.0,54.2152,54.2152,54.0601,54.0989,57813.0
2015-09-22 12:55:00,69.75,69.78,69.7,69.76,54009.0,54.0989,54.1221,54.0601,54.1066,54009.0
2015-09-22 13:00:00,69.76,69.94,69.75,69.94,64138.0,54.1066,54.2462,54.0989,54.2462,64138.0
2015-09-22 13:05:00,69.94,69.97,69.84,69.85,30269.0,54.2462,54.2695,54.1687,54.1764,30269.0
2015-09-22 13:10:00,69.85,69.98,69.84,69.87,47091.0,54.1764,54.2772,54.1687,54.1919,47091.0
2015-09-22 13:15:00,69.86,69.93,69.84,69.92,66544.0,54.1842,54.2385,54.1687,54.2307,66544.0
2015-09-22 13:20:00,69.92,69.92,69.81,69.84,80701.0,54.2307,54.2307,54.1454,54.1687,80701.0
2015-09-22 13:25:00,69.83,69.86,69.77,69.78,76965.0,54.1609,54.1842,54.1144,54.1221,76965.0
2015-09-22 13:30:00,69.78,69.82,69.73,69.81,67309.0,54.1221,54.1531,54.0833,54.1454,67309.0
2015-09-22 13:35:00,69.82,69.84,69.8,69.83,45174.0,54.1531,54.1687,54.1376,54.1609,45174.0
2015-09-22 13:40:00,69.82,69.97,69.8,69.96,56387.0,54.1531,54.2695,54.1376,54.2617,56387.0
2015-09-22 13:45:00,69.96,69.99,69.93,69.95,74093.0,54.2617,54.285,54.2385,54.254,74093.0
2015-09-22 13:50:00,69.94,69.95,69.88,69.89,75813.0,54.2462,54.254,54.1997,54.2074,75813.0
2015-09-22 13:55:00,69.88,69.9,69.84,69.89,58392.0,54.1997,54.2152,54.1687,54.2074,58392.0
2015-09-22 14:00:00,69.88,69.9,69.8,69.88,70352.0,54.1997,54.2152,54.1376,54.1997,70352.0
2015-09-22 14:05:00,69.89,69.92,69.77,69.78,69885.0,54.2074,54.2307,54.1144,54.1221,69885.0
2015-09-22 14:10:00,69.78,69.83,69.73,69.83,50462.0,54.1221,54.1609,54.0833,54.1609,50462.0
2015-09-22 14:15:00,69.83,69.86,69.79,69.84,47798.0,54.1609,54.1842,54.1299,54.1687,47798.0
2015-09-22 14:20:00,69.84,69.86,69.79,69.8,51386.0,54.1687,54.1842,54.1299,54.1376,51386.0
2015-09-22 14:25:00,69.79,69.87,69.77,69.87,48896.0,54.1299,54.1919,54.1144,54.1919,48896.0
2015-09-22 14:30:00,69.87,69.98,69.83,69.95,60685.0,54.1919,54.2772,54.1609,54.254,60685.0
2015-09-22 14:35:00,69.94,69.99,69.85,69.98,69006.0,54.2462,54.285,54.1764,54.2772,69006.0
2015-09-22 14:40:00,69.98,70.0,69.91,69.93,50692.0,54.2772,54.2928,54.2229,54.2385,50692.0
2015-09-22 14:45:00,69.93,70.02,69.81,69.84,64865.0,54.2385,54.3083,54.1454,54.1687,64865.0
2015-09-22 14:50:00,69.83,69.9,69.81,69.83,50805.0,54.1609,54.2152,54.1454,54.1609,50805.0
2015-09-22 14:55:00,69.83,69.94,69.78,69.91,70772.0,54.1609,54.2462,54.1221,54.2229,70772.0
2015-09-22 15:00:00,69.9,69.93,69.88,69.93,38673.0,54.2152,54.2385,54.1997,54.2385,38673.0
2015-09-22 15:05:00,69.93,69.98,69.88,69.9,62385.0,54.2385,54.2772,54.1997,54.2152,62385.0
2015-09-22 15:10:00,69.9,69.91,69.79,69.86,80441.0,54.2152,54.2229,54.1299,54.1842,80441.0
2015-09-22 15:15:00,69.86,69.95,69.86,69.92,96938.0,54.1842,54.254,54.1842,54.2307,96938.0
2015-09-22 15:20:00,69.92,69.97,69.85,69.89,71812.0,54.2307,54.2695,54.1764,54.2074,71812.0
2015-09-22 15:25:00,69.89,70.01,69.87,69.99,79160.0,54.2074,54.3005,54.1919,54.285,79160.0
2015-09-22 15:30:00,70.0,70.1,69.99,70.09,102963.0,54.2928,54.3703,54.285,54.3626,102963.0
2015-09-22 15:35:00,70.1,70.17,70.04,70.13,121632.0,54.3703,54.4246,54.3238,54.3936,121632.0
2015-09-22 15:40:00,70.13,70.18,70.12,70.17,96719.0,54.3936,54.4324,54.3858,54.4246,96719.0
2015-09-22 15:45:00,70.18,70.19,70.1,70.13,133726.0,54.4324,54.4401,54.3703,54.3936,133726.0
2015-09-22 15:50:00,70.12,70.15,70.06,70.11,132074.0,54.3858,54.4091,54.3393,54.3781,132074.0
2015-09-22 15:55:00,70.1,70.25,70.09,70.12,254101.0,54.3703,54.4867,54.3626,54.3858,254101.0
2015-09-23 09:30:00,69.77,70.05,69.77,69.93,76918.0,54.4111,54.6295,54.4111,54.5359,76918.0
2015-09-23 09:35:00,69.9,70.06,69.72,69.75,51235.0,54.5125,54.6373,54.3721,54.3955,51235.0
2015-09-23 09:40:00,69.76,69.87,69.76,69.86,29874.0,54.4033,54.4891,54.4033,54.4813,29874.0
2015-09-23 09:45:00,69.86,69.87,69.75,69.82,79702.0,54.4813,54.4891,54.3955,54.4501,79702.0
2015-09-23 09:50:00,69.82,69.88,69.79,69.83,89560.0,54.4501,54.4969,54.4267,54.4579,89560.0
2015-09-23 09:55:00,69.83,70.04,69.83,69.96,80036.0,54.4579,54.6217,54.4579,54.5593,80036.0
2015-09-23 10:00:00,69.98,69.99,69.86,69.89,74326.0,54.5749,54.5827,54.4813,54.5047,74326.0
2015-09-23 10:05:00,69.88,69.94,69.83,69.83,45843.0,54.4969,54.5437,54.4579,54.4579,45843.0
2015-09-23 10:10:00,69.84,69.93,69.83,69.86,49570.0,54.4657,54.5359,54.4579,54.4813,49570.0
2015-09-23 10:15:00,69.87,69.96,69.82,69.95,55633.0,54.4891,54.5593,54.4501,54.5515,55633.0
2015-09-23 10:20:00,69.96,69.96,69.85,69.9,42809.0,54.5593,54.5593,54.4735,54.5125,42809.0
2015-09-23 10:25:00,69.89,70.03,69.87,69.98,45911.0,54.5047,54.6139,54.4891,54.5749,45911.0
2015-09-23 10:30:00,70.0,70.04,69.91,69.97,38191.0,54.5905,54.6217,54.5203,54.5671,38191.0
2015-09-23 10:35:00,69.98,70.09,69.96,69.97,51217.0,54.5749,54.6607,54.5593,54.5671,51217.0
2015-09-23 10:40:00,69.97,70.0,69.84,69.87,38455.0,54.5671,54.5905,54.4657,54.4891,38455.0
2015-09-23 10:45:00,69.87,69.93,69.85,69.92,26978.0,54.4891,54.5359,54.4735,54.5281,26978.0
2015-09-23 10:50:00,69.92,70.12,69.92,70.09,37970.0,54.5281,54.6841,54.5281,54.6607,37970.0
2015-09-23 10:55:00,70.1,70.11,69.95,69.98,53196.0,54.6685,54.6763,54.5515,54.5749,53196.0
2015-09-23 11:00:00,69.99,70.0,69.95,69.98,36441.0,54.5827,54.5905,54.5515,54.5749,36441.0
2015-09-23 11:05:00,69.97,69.97,69.89,69.93,35181.0,54.5671,54.5671,54.5047,54.5359,35181.0
2015-09-23 11:10:00,69.93,69.93,69.78,69.84,68486.0,54.5359,54.5359,54.4189,54.4657,68486.0
2015-09-23 11:15:00,69.84,69.85,69.74,69.75,53122.0,54.4657,54.4735,54.3877,54.3955,53122.0
2015-09-23 11:20:00,69.75,69.77,69.63,69.68,64888.0,54.3955,54.4111,54.302,54.341,64888.0
2015-09-23 11:25:00,69.68,69.69,69.52,69.56,66240.0,54.341,54.3487,54.2162,54.2474,66240.0
2015-09-23 11:30:00,69.57,69.58,69.5,69.51,37632.0,54.2552,54.263,54.2006,54.2084,37632.0
2015-09-23 11:35:00,69.52,69.64,69.51,69.64,36592.0,54.2162,54.3098,54.2084,54.3098,36592.0
2015-09-23 11:40:00,69.65,69.66,69.45,69.46,48875.0,54.3176,54.3254,54.1616,54.1694,48875.0
2015-09-23 11:45:00,69.45,69.46,69.4,69.41,35611.0,54.1616,54.1694,54.1226,54.1304,35611.0
2015-09-23 11:50:00,69.4,69.45,69.3,69.3,74461.0,54.1226,54.1616,54.0446,54.0446,74461.0
2015-09-23 11:55:00,69.3,69.35,69.29,69.34,36452.0,54.0446,54.0836,54.0368,54.0758,36452.0
2015-09-23 12:00:00,69.35,69.35,69.21,69.23,36397.0,54.0836,54.0836,53.9744,53.99,36397.0
2015-09-23 12:05:00,69.23,69.28,69.17,69.2,42058.0,53.99,54.029,53.9432,53.9666,42058.0
2015-09-23 12:10:00,69.19,69.32,69.17,69.25,38794.0,53.9588,54.0602,53.9432,54.0056,38794.0
2015-09-23 12:15:00,69.25,69.27,69.22,69.26,33787.0,54.0056,54.0212,53.9822,54.0134,33787.0
2015-09-23 12:20:00,69.27,69.3,69.22,69.28,19349.0,54.0212,54.0446,53.9822,54.029,19349.0
2015-09-23 12:25:00,69.26,69.33,69.26,69.31,15389.0,54.0134,54.068,54.0134,54.0524,15389.0
2015-09-23 12:30:00,69.31,69.31,69.21,69.23,34437.0,54.0524,54.0524,53.9744,53.99,34437.0
2015-09-23 12:35:00,69.23,69.28,69.17,69.18,28404.0,53.99,54.029,53.9432,53.951,28404.0
2015-09-23 12:40:00,69.17,69.2,69.14,69.19,25575.0,53.9432,53.9666,53.9198,53.9588,25575.0
2015-09-23 12:45:00,69.19,69.21,69.13,69.13,18637.0,53.9588,53.9744,53.912,53.912,18637.0
2015-09-23 12:50:00,69.14,69.21,69.13,69.19,36300.0,53.9198,53.9744,53.912,53.9588,36300.0
2015-09-23 12:55:00,69.2,69.26,69.17,69.23,23701.0,53.9666,54.0134,53.9432,53.99,23701.0
2015-09-23 13:00:00,69.22,69.29,69.22,69.29,33783.0,53.9822,54.0368,53.9822,54.0368,33783.0
2015-09-23 13:05:00,69.29,69.49,69.28,69.48,71769.0,54.0368,54.1928,54.029,54.185,71769.0
2015-09-23 13:10:00,69.48,69.52,69.47,69.52,29542.0,54.185,54.2162,54.1772,54.2162,29542.0
2015-09-23 13:15:00,69.52,69.54,69.51,69.54,17784.0,54.2162,54.2318,54.2084,54.2318,17784.0
2015-09-23 13:20:00,69.54,69.58,69.47,69.48,37639.0,54.2318,54.263,54.1772,54.185,37639.0
2015-09-23 13:25:00,69.48,69.48,69.34,69.37,34267.0,54.185,54.185,54.0758,54.0992,34267.0
2015-09-23 13:30:00,69.37,69.4,69.31,69.4,26363.0,54.0992,54.1226,54.0524,54.1226,26363.0
2015-09-23 13:35:00,69.39,69.39,69.33,69.38,30057.0,54.1148,54.1148,54.068,54.107,30057.0
2015-09-23 13:40:00,69.38,69.6,69.37,69.6,47385.0,54.107,54.2786,54.0992,54.2786,47385.0
2015-09-23 13:45:00,69.62,69.67,69.6,69.6,29775.0,54.2942,54.3332,54.2786,54.2786,29775.0
2015-09-23 13:50:00,69.6,69.6,69.43,69.46,54442.0,54.2786,54.2786,54.146,54.1694,54442.0
2015-09-23 13:55:00,69.45,69.55,69.4,69.43,30062.0,54.1616,54.2396,54.1226,54.146,30062.0
2015-09-23 14:00:00,69.43,69.53,69.4,69.48,33064.0,54.146,54.224,54.1226,54.185,33064.0
2015-09-23 14:05:00,69.48,69.6,69.47,69.49,51655.0,54.185,54.2786,54.1772,54.1928,51655.0
2015-09-23 14:10:00,69.49,69.58,69.49,69.49,30323.0,54.1928,54.263,54.1928,54.1928,30323.0
2015-09-23 14:15:00,69.5,69.51,69.44,69.45,29760.0,54.2006,54.2084,54.1538,54.1616,29760.0
2015-09-23 14:20:00,69.45,69.46,69.34,69.39,31502.0,54.1616,54.1694,54.0758,54.1148,31502.0
2015-09-23 14:25:00,69.39,69.41,69.34,69.35,33658.0,54.1148,54.1304,54.0758,54.0836,33658.0
2015-09-23 14:30:00,69.34,69.5,69.33,69.44,48460.0,54.0758,54.2006,54.068,54.1538,48460.0
2015-09-23 14:35:00,69.45,69.46,69.23,69.27,39166.0,54.1616,54.1694,53.99,54.0212,39166.0
2015-09-23 14:40:00,69.27,69.27,69.19,69.27,30383.0,54.0212,54.0212,53.9588,54.0212,30383.0
2015-09-23 14:45:00,69.26,69.29,69.21,69.28,36812.0,54.0134,54.0368,53.9744,54.029,36812.0
2015-09-23 14:50:00,69.28,69.29,69.14,69.17,46093.0,54.029,54.0368,53.9198,53.9432,46093.0
2015-09-23 14:55:00,69.16,69.26,69.14,69.26,49986.0,53.9354,54.0134,53.9198,54.0134,49986.0
2015-09-23 15:00:00,69.25,69.44,69.23,69.38,77770.0,54.0056,54.1538,53.99,54.107,77770.0
2015-09-23 15:05:00,69.38,69.4,69.31,69.33,49535.0,54.107,54.1226,54.0524,54.068,49535.0
2015-09-23 15:10:00,69.34,69.34,69.22,69.22,71857.0,54.0758,54.0758,53.9822,53.9822,71857.0
2015-09-23 15:15:00,69.23,69.28,69.17,69.25,80968.0,53.99,54.029,53.9432,54.0056,80968.0
2015-09-23 15:20:00,69.25,69.31,69.17,69.19,67601.0,54.0056,54.0524,53.9432,53.9588,67601.0
2015-09-23 15:25:00,69.19,69.22,69.13,69.21,78434.0,53.9588,53.9822,53.912,53.9744,78434.0
2015-09-23 15:30:00,69.21,69.25,69.14,69.24,90652.0,53.9744,54.0056,53.9198,53.9978,90652.0
2015-09-23 15:35:00,69.24,69.26,69.2,69.26,65881.0,53.9978,54.0134,53.9666,54.0134,65881.0
2015-09-23 15:40:00,69.25,69.34,69.24,69.3,66909.0,54.0056,54.0758,53.9978,54.0446,66909.0
2015-09-23 15:45:00,69.31,69.37,69.29,69.37,80186.0,54.0524,54.0992,54.0368,54.0992,80186.0
2015-09-23 15:50:00,69.37,69.41,69.29,69.33,113789.0,54.0992,54.1304,54.0368,54.068,113789.0
2015-09-23 15:55:00,69.33,69.39,69.29,69.29,184308.0,54.068,54.1148,54.0368,54.0368,184308.0
2015-09-24 09:30:00,68.58,68.88,68.57,68.74,98796.0,53.4831,53.7171,53.4753,53.6079,98796.0
2015-09-24 09:35:00,68.73,68.73,68.5,68.58,91216.0,53.6001,53.6001,53.4207,53.4831,91216.0
2015-09-24 09:40:00,68.57,68.57,68.4,68.42,70161.0,53.4753,53.4753,53.3427,53.3583,70161.0
2015-09-24 09:45:00,68.42,68.53,68.39,68.46,105152.0,53.3583,53.4441,53.3349,53.3895,105152.0
2015-09-24 09:50:00,68.46,68.48,68.37,68.41,78840.0,53.3895,53.4051,53.3193,53.3505,78840.0
2015-09-24 09:55:00,68.4,68.66,68.39,68.6,99749.0,53.3427,53.5455,53.3349,53.4987,99749.0
2015-09-24 10:00:00,68.6,68.64,68.42,68.48,113779.0,53.4987,53.5299,53.3583,53.4051,113779.0
2015-09-24 10:05:00,68.47,68.55,68.39,68.5,73508.0,53.3973,53.4597,53.3349,53.4207,73508.0
2015-09-24 10:10:00,68.51,68.51,68.28,68.32,139653.0,53.4285,53.4285,53.2491,53.2803,139653.0
2015-09-24 10:15:00,68.32,68.32,68.12,68.19,101344.0,53.2803,53.2803,53.1244,53.179,101344.0
2015-09-24 10:20:00,68.19,68.21,68.0,68.07,151860.0,53.179,53.1945,53.0308,53.0854,151860.0
2015-09-24 10:25:00,68.06,68.14,68.0,68.09,70077.0,53.0776,53.14,53.0308,53.101,70077.0
2015-09-24 10:30:00,68.08,68.25,68.06,68.17,96950.0,53.0932,53.2257,53.0776,53.1634,96950.0
2015-09-24 10:35:00,68.17,68.17,68.04,68.11,77656.0,53.1634,53.1634,53.062,53.1166,77656.0
2015-09-24 10:40:00,68.1,68.21,68.06,68.09,50878.0,53.1088,53.1945,53.0776,53.101,50878.0
2015-09-24 10:45:00,68.08,68.13,68.02,68.08,48093.0,53.0932,53.1322,53.0464,53.0932,48093.0
2015-09-24 10:50:00,68.07,68.14,68.05,68.05,45499.0,53.0854,53.14,53.0698,53.0698,45499.0
2015-09-24 10:55:00,68.04,68.07,67.98,68.03,56900.0,53.062,53.0854,53.0152,53.0542,56900.0
2015-09-24 11:00:00,68.03,68.14,67.97,68.03,61473.0,53.0542,53.14,53.0074,53.0542,61473.0
2015-09-24 11:05:00,68.02,68.19,68.0,68.17,55681.0,53.0464,53.179,53.0308,53.1634,55681.0
2015-09-24 11:10:00,68.17,68.27,68.15,68.24,82272.0,53.1634,53.2413,53.1478,53.2179,82272.0
2015-09-24 11:15:00,68.24,68.33,68.2,68.31,49590.0,53.2179,53.2881,53.1868,53.2725,49590.0
2015-09-24 11:20:00,68.3,68.36,68.27,68.34,37184.0,53.2647,53.3115,53.2413,53.2959,37184.0
2015-09-24 11:25:00,68.34,68.34,68.22,68.26,51522.0,53.2959,53.2959,53.2023,53.2335,51522.0
2015-09-24 11:30:00,68.26,68.45,68.24,68.36,58710.0,53.2335,53.3817,53.2179,53.3115,58710.0
2015-09-24 11:35:00,68.37,68.43,68.27,68.42,60779.0,53.3193,53.3661,53.2413,53.3583,60779.0
2015-09-24 11:40:00,68.42,68.44,68.29,68.31,97867.0,53.3583,53.3739,53.2569,53.2725,97867.0
2015-09-24 11:45:00,68.3,68.31,68.14,68.18,49151.0,53.2647,53.2725,53.14,53.1712,49151.0
2015-09-24 11:50:00,68.18,68.18,68.1,68.14,19050.0,53.1712,53.1712,53.1088,53.14,19050.0
2015-09-24 11:55:00,68.14,68.28,68.12,68.21,70884.0,53.14,53.2491,53.1244,53.1945,70884.0
2015-09-24 12:00:00,68.21,68.25,68.17,68.25,137017.0,53.1945,53.2257,53.1634,53.2257,137017.0
2015-09-24 12:05:00,68.25,68.32,68.17,68.24,35837.0,53.2257,53.2803,53.1634,53.2179,35837.0
2015-09-24 12:10:00,68.25,68.29,68.15,68.18,47859.0,53.2257,53.2569,53.1478,53.1712,47859.0
2015-09-24 12:15:00,68.17,68.23,68.13,68.13,33464.0,53.1634,53.2101,53.1322,53.1322,33464.0
2015-09-24 12:20:00,68.13,68.22,68.13,68.18,51148.0,53.1322,53.2023,53.1322,53.1712,51148.0
2015-09-24 12:25:00,68.18,68.2,68.14,68.19,16437.0,53.1712,53.1868,53.14,53.179,16437.0
2015-09-24 12:30:00,68.19,68.34,68.19,68.28,98036.0,53.179,53.2959,53.179,53.2491,98036.0
2015-09-24 12:35:00,68.28,68.29,68.25,68.28,27083.0,53.2491,53.2569,53.2257,53.2491,27083.0
2015-09-24 12:40:00,68.29,68.36,68.27,68.28,44501.0,53.2569,53.3115,53.2413,53.2491,44501.0
2015-09-24 12:45:00,68.28,68.31,68.18,68.21,51585.0,53.2491,53.2725,53.1712,53.1945,51585.0
2015-09-24 12:50:00,68.2,68.22,68.13,68.16,31223.0,53.1868,53.2023,53.1322,53.1556,31223.0
2015-09-24 12:55:00,68.15,68.15,67.98,67.99,38286.0,53.1478,53.1478,53.0152,53.023,38286.0
2015-09-24 13:00:00,67.99,68.04,67.94,68.0,40567.0,53.023,53.062,52.984,53.0308,40567.0
2015-09-24 13:05:00,67.99,68.07,67.94,68.06,48527.0,53.023,53.0854,52.984,53.0776,48527.0
2015-09-24 13:10:00,68.05,68.08,68.0,68.06,74386.0,53.0698,53.0932,53.0308,53.0776,74386.0
2015-09-24 13:15:00,68.06,68.07,68.0,68.01,46997.0,53.0776,53.0854,53.0308,53.0386,46997.0
2015-09-24 13:20:00,68.01,68.03,67.98,68.01,39381.0,53.0386,53.0542,53.0152,53.0386,39381.0
2015-09-24 13:25:00,68.0,68.0,67.86,67.95,40352.0,53.0308,53.0308,52.9216,52.9918,40352.0
2015-09-24 13:30:00,67.96,68.04,67.89,68.04,41159.0,52.9996,53.062,52.945,53.062,41159.0
2015-09-24 13:35:00,68.02,68.12,67.98,68.1,72949.0,53.0464,53.1244,53.0152,53.1088,72949.0
2015-09-24 13:40:00,68.1,68.21,68.1,68.13,126594.0,53.1088,53.1945,53.1088,53.1322,126594.0
2015-09-24 13:45:00,68.13,68.21,68.05,68.2,44889.0,53.1322,53.1945,53.0698,53.1868,44889.0
2015-09-24 13:50:00,68.19,68.21,68.13,68.18,125600.0,53.179,53.1945,53.1322,53.1712,125600.0
2015-09-24 13:55:00,68.18,68.22,68.09,68.12,92455.0,53.1712,53.2023,53.101,53.1244,92455.0
2015-09-24 14:00:00,68.14,68.14,68.05,68.05,27312.0,53.14,53.14,53.0698,53.0698,27312.0
2015-09-24 14:05:00,68.04,68.16,68.04,68.09,44828.0,53.062,53.1556,53.062,53.101,44828.0
2015-09-24 14:10:00,68.09,68.16,68.09,68.09,22280.0,53.101,53.1556,53.101,53.101,22280.0
2015-09-24 14:15:00,68.09,68.2,68.09,68.18,63358.0,53.101,53.1868,53.101,53.1712,63358.0
2015-09-24 14:20:00,68.18,68.3,68.17,68.25,87225.0,53.1712,53.2647,53.1634,53.2257,87225.0
2015-09-24 14:25:00,68.24,68.32,68.19,68.21,60748.0,53.2179,53.2803,53.179,53.1945,60748.0
2015-09-24 14:30:00,68.21,68.25,68.14,68.19,64135.0,53.1945,53.2257,53.14,53.179,64135.0
2015-09-24 14:35:00,68.18,68.2,68.14,68.19,37321.0,53.1712,53.1868,53.14,53.179,37321.0
2015-09-24 14:40:00,68.19,68.23,68.06,68.17,74755.0,53.179,53.2101,53.0776,53.1634,74755.0
2015-09-24 14:45:00,68.17,68.49,68.17,68.49,133313.0,53.1634,53.4129,53.1634,53.4129,133313.0
2015-09-24 14:50:00,68.47,68.56,68.36,68.42,53113.0,53.3973,53.4675,53.3115,53.3583,53113.0
2015-09-24 14:55:00,68.43,68.53,68.37,68.4,92344.0,53.3661,53.4441,53.3193,53.3427,92344.0
2015-09-24 15:00:00,68.4,68.48,68.33,68.34,68992.0,53.3427,53.4051,53.2881,53.2959,68992.0
2015-09-24 15:05:00,68.35,68.4,68.14,68.19,85398.0,53.3037,53.3427,53.14,53.179,85398.0
2015-09-24 15:10:00,68.2,68.34,68.09,68.3,59191.0,53.1868,53.2959,53.101,53.2647,59191.0
2015-09-24 15:15:00,68.3,68.43,68.27,68.39,64901.0,53.2647,53.3661,53.2413,53.3349,64901.0
2015-09-24 15:20:00,68.41,68.52,68.4,68.43,77559.0,53.3505,53.4363,53.3427,53.3661,77559.0
2015-09-24 15:25:00,68.43,68.6,68.39,68.51,74213.0,53.3661,53.4987,53.3349,53.4285,74213.0
2015-09-24 15:30:00,68.51,68.57,68.42,68.48,77593.0,53.4285,53.4753,53.3583,53.4051,77593.0
2015-09-24 15:35:00,68.48,68.48,68.32,68.37,82219.0,53.4051,53.4051,53.2803,53.3193,82219.0
2015-09-24 15:40:00,68.38,68.51,68.37,68.45,105043.0,53.3271,53.4285,53.3193,53.3817,105043.0
2015-09-24 15:45:00,68.44,68.46,68.39,68.42,132142.0,53.3739,53.3895,53.3349,53.3583,132142.0
2015-09-24 15:50:00,68.42,68.44,68.27,68.37,170918.0,53.3583,53.3739,53.2413,53.3193,170918.0
2015-09-24 15:55:00,68.37,68.52,68.33,68.4,297517.0,53.3193,53.4363,53.2881,53.3427,297517.0
2015-09-25 09:30:00,69.2,69.27,68.32,68.39,87797.0,53.9666,54.0212,53.2803,53.3349,87797.0
2015-09-25 09:35:00,68.35,68.7,68.27,68.55,57820.0,53.3037,53.5767,53.2413,53.4597,57820.0
2015-09-25 09:40:00,68.53,68.61,68.44,68.47,33237.0,53.4441,53.5065,53.3739,53.3973,33237.0
2015-09-25 09:45:00,68.49,68.59,68.47,68.58,51706.0,53.4129,53.4909,53.3973,53.4831,51706.0
2015-09-25 09:50:00,68.58,68.66,68.57,68.61,50834.0,53.4831,53.5455,53.4753,53.5065,50834.0
2015-09-25 09:55:00,68.61,68.65,68.51,68.56,44753.0,53.5065,53.5377,53.4285,53.4675,44753.0
2015-09-25 10:00:00,68.56,68.62,68.39,68.39,53045.0,53.4675,53.5143,53.3349,53.3349,53045.0
2015-09-25 10:05:00,68.38,68.41,68.23,68.28,68448.0,53.3271,53.3505,53.2101,53.2491,68448.0
2015-09-25 10:10:00,68.26,68.3,68.14,68.24,80000.0,53.2335,53.2647,53.14,53.2179,80000.0
2015-09-25 10:15:00,68.23,68.32,68.17,68.21,55073.0,53.2101,53.2803,53.1634,53.1945,55073.0
2015-09-25 10:20:00,68.21,68.27,68.13,68.14,64214.0,53.1945,53.2413,53.1322,53.14,64214.0
2015-09-25 10:25:00,68.13,68.22,68.09,68.19,53091.0,53.1322,53.2023,53.101,53.179,53091.0
2015-09-25 10:30:00,68.19,68.26,68.09,68.2,115514.0,53.179,53.2335,53.101,53.1868,115514.0
2015-09-25 10:35:00,68.19,68.31,68.15,68.3,68167.0,53.179,53.2725,53.1478,53.2647,68167.0
2015-09-25 10:40:00,68.3,68.34,68.22,68.3,50615.0,53.2647,53.2959,53.2023,53.2647,50615.0
2015-09-25 10:45:00,68.29,68.38,68.27,68.35,54364.0,53.2569,53.3271,53.2413,53.3037,54364.0
2015-09-25 10:50:00,68.35,68.4,68.3,68.36,35834.0,53.3037,53.3427,53.2647,53.3115,35834.0
2015-09-25 10:55:00,68.36,68.46,68.36,68.45,46112.0,53.3115,53.3895,53.3115,53.3817,46112.0
2015-09-25 11:00:00,68.44,68.45,68.28,68.28,74967.0,53.3739,53.3817,53.2491,53.2491,74967.0
2015-09-25 11:05:00,68.28,68.33,68.26,68.3,40505.0,53.2491,53.2881,53.2335,53.2647,40505.0
2015-09-25 11:10:00,68.3,68.34,68.28,68.28,45202.0,53.2647,53.2959,53.2491,53.2491,45202.0
2015-09-25 11:15:00,68.28,68.3,68.15,68.15,40923.0,53.2491,53.2647,53.1478,53.1478,40923.0
2015-09-25 11:20:00,68.14,68.17,68.1,68.16,35180.0,53.14,53.1634,53.1088,53.1556,35180.0
2015-09-25 11:25:00,68.16,68.16,68.08,68.09,57723.0,53.1556,53.1556,53.0932,53.101,57723.0
2015-09-25 11:30:00,68.1,68.11,68.0,68.01,49240.0,53.1088,53.1166,53.0308,53.0386,49240.0
2015-09-25 11:35:00,68.01,68.01,67.91,67.91,54545.0,53.0386,53.0386,52.9606,52.9606,54545.0
2015-09-25 11:40:00,67.91,68.12,67.9,68.1,93840.0,52.9606,53.1244,52.9528,53.1088,93840.0
2015-09-25 11:45:00,68.09,68.15,68.07,68.15,59478.0,53.101,53.1478,53.0854,53.1478,59478.0
2015-09-25 11:50:00,68.15,68.16,68.12,68.15,25628.0,53.1478,53.1556,53.1244,53.1478,25628.0
2015-09-25 11:55:00,68.15,68.2,68.07,68.17,38013.0,53.1478,53.1868,53.0854,53.1634,38013.0
2015-09-25 12:00:00,68.18,68.18,68.1,68.13,28348.0,53.1712,53.1712,53.1088,53.1322,28348.0
2015-09-25 12:05:00,68.12,68.16,68.1,68.13,26206.0,53.1244,53.1556,53.1088,53.1322,26206.0
2015-09-25 12:10:00,68.12,68.15,68.09,68.13,24118.0,53.1244,53.1478,53.101,53.1322,24118.0
2015-09-25 12:15:00,68.13,68.14,68.0,68.0,20541.0,53.1322,53.14,53.0308,53.0308,20541.0
2015-09-25 12:20:00,68.01,68.05,67.97,68.05,48878.0,53.0386,53.0698,53.0074,53.0698,48878.0
2015-09-25 12:25:00,68.05,68.06,68.01,68.02,22363.0,53.0698,53.0776,53.0386,53.0464,22363.0
2015-09-25 12:30:00,68.03,68.07,68.01,68.01,38006.0,53.0542,53.0854,53.0386,53.0386,38006.0
2015-09-25 12:35:00,68.01,68.01,67.82,67.83,42662.0,53.0386,53.0386,52.8904,52.8982,42662.0
2015-09-25 12:40:00,67.82,67.93,67.82,67.92,27331.0,52.8904,52.9762,52.8904,52.9684,27331.0
2015-09-25 12:45:00,67.92,67.95,67.82,67.83,30632.0,52.9684,52.9918,52.8904,52.8982,30632.0
2015-09-25 12:50:00,67.83,67.89,67.8,67.88,44469.0,52.8982,52.945,52.8748,52.9372,44469.0
2015-09-25 12:55:00,67.89,67.95,67.88,67.93,30962.0,52.945,52.9918,52.9372,52.9762,30962.0
2015-09-25 13:00:00,67.93,68.04,67.93,67.99,43187.0,52.9762,53.062,52.9762,53.023,43187.0
2015-09-25 13:05:00,67.99,68.09,67.96,68.05,34863.0,53.023,53.101,52.9996,53.0698,34863.0
2015-09-25 13:10:00,68.05,68.06,67.99,68.02,28947.0,53.0698,53.0776,53.023,53.0464,28947.0
2015-09-25 13:15:00,68.03,68.04,67.92,67.92,29162.0,53.0542,53.062,52.9684,52.9684,29162.0
2015-09-25 13:20:00,67.93,67.95,67.79,67.79,60221.0,52.9762,52.9918,52.867,52.867,60221.0
2015-09-25 13:25:00,67.8,67.82,67.7,67.73,53387.0,52.8748,52.8904,52.7968,52.8202,53387.0
2015-09-25 13:30:00,67.74,67.74,67.59,67.6,71583.0,52.828,52.828,52.711,52.7188,71583.0
2015-09-25 13:35:00,67.6,67.61,67.5,67.51,123390.0,52.7188,52.7266,52.6408,52.6486,123390.0
2015-09-25 13:40:00,67.51,67.53,67.47,67.5,90296.0,52.6486,52.6642,52.6174,52.6408,90296.0
2015-09-25 13:45:00,67.5,67.53,67.38,67.5,106073.0,52.6408,52.6642,52.5473,52.6408,106073.0
2015-09-25 13:50:00,67.49,67.49,67.41,67.42,62798.0,52.633,52.633,52.5707,52.5785,62798.0
2015-09-25 13:55:00,67.43,67.5,67.3,67.31,80780.0,52.5863,52.6408,52.4849,52.4927,80780.0
2015-09-25 14:00:00,67.31,67.32,67.26,67.28,90760.0,52.4927,52.5005,52.4537,52.4693,90760.0
2015-09-25 14:05:00,67.29,67.29,67.2,67.2,64316.0,52.4771,52.4771,52.4069,52.4069,64316.0
2015-09-25 14:10:00,67.2,67.21,67.01,67.02,80256.0,52.4069,52.4147,52.2587,52.2665,80256.0
2015-09-25 14:15:00,67.01,67.04,66.79,66.8,91008.0,52.2587,52.2821,52.0871,52.0949,91008.0
2015-09-25 14:20:00,66.79,66.92,66.7,66.73,180322.0,52.0871,52.1885,52.017,52.0404,180322.0
2015-09-25 14:25:00,66.73,66.75,66.53,66.61,147808.0,52.0404,52.0559,51.8844,51.9468,147808.0
2015-09-25 14:30:00,66.6,66.68,66.51,66.61,94400.0,51.939,52.0014,51.8688,51.9468,94400.0
2015-09-25 14:35:00,66.62,66.73,66.6,66.64,89948.0,51.9546,52.0404,51.939,51.9702,89948.0
2015-09-25 14:40:00,66.64,66.68,66.33,66.33,168594.0,51.9702,52.0014,51.7284,51.7284,168594.0
2015-09-25 14:45:00,66.33,66.38,66.17,66.2,98947.0,51.7284,51.7674,51.6036,51.627,98947.0
2015-09-25 14:50:00,66.21,66.4,66.14,66.39,109124.0,51.6348,51.783,51.5802,51.7752,109124.0
2015-09-25 14:55:00,66.39,66.56,66.32,66.56,162994.0,51.7752,51.9078,51.7206,51.9078,162994.0
2015-09-25 15:00:00,66.56,66.56,66.42,66.42,216946.0,51.9078,51.9078,51.7986,51.7986,216946.0
2015-09-25 15:05:00,66.4,66.41,66.23,66.25,192567.0,51.783,51.7908,51.6504,51.666,192567.0
2015-09-25 15:10:00,66.25,66.3,66.15,66.16,219599.0,51.666,51.705,51.588,51.5958,219599.0
2015-09-25 15:15:00,66.17,66.24,66.13,66.14,197571.0,51.6036,51.6582,51.5724,51.5802,197571.0
2015-09-25 15:20:00,66.14,66.27,66.07,66.24,175946.0,51.5802,51.6816,51.5256,51.6582,175946.0
2015-09-25 15:25:00,66.24,66.38,66.22,66.34,277001.0,51.6582,51.7674,51.6426,51.7362,277001.0
2015-09-25 15:30:00,66.34,66.67,66.28,66.67,295318.0,51.7362,51.9936,51.6894,51.9936,295318.0
2015-09-25 15:35:00,66.68,66.8,66.48,66.51,181767.0,52.0014,52.0949,51.8454,51.8688,181767.0
2015-09-25 15:40:00,66.51,66.64,66.46,66.62,171757.0,51.8688,51.9702,51.8298,51.9546,171757.0
2015-09-25 15:45:00,66.63,66.78,66.54,66.7,200289.0,51.9624,52.0793,51.8922,52.017,200289.0
2015-09-25 15:50:00,66.69,66.7,66.57,66.58,303270.0,52.0092,52.017,51.9156,51.9234,303270.0
2015-09-25 15:55:00,66.58,66.63,66.5,66.54,409686.0,51.9234,51.9624,51.861,51.8922,409686.0
2015-09-28 09:30:00,66.08,66.3,65.58,65.69,161047.0,51.5334,51.705,51.1435,51.2293,161047.0
2015-09-28 09:35:00,65.68,65.68,65.35,65.47,167831.0,51.2215,51.2215,50.9641,51.0577,167831.0
2015-09-28 09:40:00,65.47,65.6,65.42,65.53,161904.0,51.0577,51.1591,51.0187,51.1045,161904.0
2015-09-28 09:45:00,65.54,65.58,65.45,65.5,166944.0,51.1123,51.1435,51.0421,51.0811,166944.0
2015-09-28 09:50:00,65.51,65.62,65.38,65.38,118420.0,51.0889,51.1747,50.9875,50.9875,118420.0
2015-09-28 09:55:00,65.38,65.49,65.32,65.35,67104.0,50.9875,51.0733,50.9407,50.9641,67104.0
2015-09-28 10:00:00,65.35,65.38,65.22,65.28,68568.0,50.9641,50.9875,50.8628,50.9095,68568.0
2015-09-28 10:05:00,65.28,65.29,65.12,65.14,58349.0,50.9095,50.9173,50.7848,50.8004,58349.0
2015-09-28 10:10:00,65.14,65.16,64.94,64.99,157770.0,50.8004,50.816,50.6444,50.6834,157770.0
2015-09-28 10:15:00,64.98,65.05,64.94,65.05,137203.0,50.6756,50.7302,50.6444,50.7302,137203.0
2015-09-28 10:20:00,65.05,65.29,64.99,65.27,98514.0,50.7302,50.9173,50.6834,50.9017,98514.0
2015-09-28 10:25:00,65.27,65.3,65.14,65.29,66293.0,50.9017,50.9251,50.8004,50.9173,66293.0
2015-09-28 10:30:00,65.28,65.28,65.06,65.08,55931.0,50.9095,50.9095,50.738,50.7536,55931.0
2015-09-28 10:35:00,65.08,65.23,65.02,65.13,53227.0,50.7536,50.8706,50.7068,50.7926,53227.0
2015-09-28 10:40:00,65.12,65.29,65.05,65.26,77266.0,50.7848,50.9173,50.7302,50.8939,77266.0
2015-09-28 10:45:00,65.26,65.28,65.04,65.13,85262.0,50.8939,50.9095,50.7224,50.7926,85262.0
2015-09-28 10:50:00,65.13,65.24,65.09,65.15,92821.0,50.7926,50.8784,50.7614,50.8082,92821.0
2015-09-28 10:55:00,65.15,65.35,65.12,65.34,127195.0,50.8082,50.9641,50.7848,50.9563,127195.0
2015-09-28 11:00:00,65.34,65.48,65.3,65.44,65345.0,50.9563,51.0655,50.9251,51.0343,65345.0
2015-09-28 11:05:00,65.44,65.54,65.37,65.38,50937.0,51.0343,51.1123,50.9797,50.9875,50937.0
2015-09-28 11:10:00,65.37,65.39,65.25,65.3,95952.0,50.9797,50.9953,50.8862,50.9251,95952.0
2015-09-28 11:15:00,65.3,65.32,65.21,65.22,87710.0,50.9251,50.9407,50.855,50.8628,87710.0
2015-09-28 11:20:00,65.22,65.24,65.12,65.17,68102.0,50.8628,50.8784,50.7848,50.8238,68102.0
2015-09-28 11:25:00,65.17,65.18,64.95,65.0,236432.0,50.8238,50.8316,50.6522,50.6912,236432.0
2015-09-28 11:30:00,65.0,65.02,64.88,64.95,95708.0,50.6912,50.7068,50.5976,50.6522,95708.0
2015-09-28 11:35:00,64.95,65.07,64.93,65.04,102347.0,50.6522,50.7458,50.6366,50.7224,102347.0
2015-09-28 11:40:00,65.04,65.04,64.94,64.97,59210.0,50.7224,50.7224,50.6444,50.6678,59210.0
2015-09-28 11:45:00,64.95,64.96,64.77,64.9,107759.0,50.6522,50.66,50.5118,50.6132,107759.0
2015-09-28 11:50:00,64.9,64.9,64.8,64.88,83514.0,50.6132,50.6132,50.5352,50.5976,83514.0
2015-09-28 11:55:00,64.88,64.91,64.86,64.89,98943.0,50.5976,50.621,50.582,50.6054,98943.0
2015-09-28 12:00:00,64.88,64.97,64.87,64.9,62820.0,50.5976,50.6678,50.5898,50.6132,62820.0
2015-09-28 12:05:00,64.9,64.91,64.79,64.81,131898.0,50.6132,50.621,50.5274,50.543,131898.0
2015-09-28 12:10:00,64.81,64.87,64.76,64.87,178827.0,50.543,50.5898,50.504,50.5898,178827.0
2015-09-28 12:15:00,64.87,64.89,64.83,64.88,77287.0,50.5898,50.6054,50.5586,50.5976,77287.0
2015-09-28 12:20:00,64.87,64.95,64.86,64.91,103310.0,50.5898,50.6522,50.582,50.621,103310.0
2015-09-28 12:25:00,64.9,65.04,64.9,64.98,76709.0,50.6132,50.7224,50.6132,50.6756,76709.0
2015-09-28 12:30:00,64.97,65.01,64.84,64.89,108260.0,50.6678,50.699,50.5664,50.6054,108260.0
2015-09-28 12:35:00,64.88,64.89,64.75,64.84,44483.0,50.5976,50.6054,50.4962,50.5664,44483.0
2015-09-28 12:40:00,64.84,64.88,64.64,64.66,46376.0,50.5664,50.5976,50.4104,50.426,46376.0
2015-09-28 12:45:00,64.66,64.66,64.55,64.65,65949.0,50.426,50.426,50.3402,50.4182,65949.0
2015-09-28 12:50:00,64.64,64.64,64.52,64.62,59929.0,50.4104,50.4104,50.3168,50.3948,59929.0
2015-09-28 12:55:00,64.61,64.66,64.48,64.48,96429.0,50.387,50.426,50.2857,50.2857,96429.0
2015-09-28 13:00:00,64.48,64.58,64.41,64.58,83456.0,50.2857,50.3636,50.2311,50.3636,83456.0
2015-09-28 13:05:00,64.58,64.78,64.56,64.78,78523.0,50.3636,50.5196,50.348,50.5196,78523.0
2015-09-28 13:10:00,64.78,64.78,64.55,64.59,83067.0,50.5196,50.5196,50.3402,50.3714,83067.0
2015-09-28 13:15:00,64.59,64.61,64.44,64.48,67724.0,50.3714,50.387,50.2545,50.2857,67724.0
2015-09-28 13:20:00,64.48,64.55,64.4,64.41,62153.0,50.2857,50.3402,50.2233,50.2311,62153.0
2015-09-28 13:25:00,64.4,64.42,64.33,64.42,69481.0,50.2233,50.2389,50.1687,50.2389,69481.0
2015-09-28 13:30:00,64.41,64.55,64.38,64.53,77153.0,50.2311,50.3402,50.2077,50.3246,77153.0
2015-09-28 13:35:00,64.53,64.66,64.43,64.66,68453.0,50.3246,50.426,50.2467,50.426,68453.0
2015-09-28 13:40:00,64.66,64.73,64.58,64.67,67399.0,50.426,50.4806,50.3636,50.4338,67399.0
2015-09-28 13:45:00,64.67,64.68,64.45,64.47,73636.0,50.4338,50.4416,50.2623,50.2779,73636.0
2015-09-28 13:50:00,64.47,64.49,64.33,64.34,111150.0,50.2779,50.2935,50.1687,50.1765,111150.0
2015-09-28 13:55:00,64.33,64.34,64.11,64.11,133216.0,50.1687,50.1765,49.9971,49.9971,133216.0
2015-09-28 14:00:00,64.12,64.21,64.03,64.17,281553.0,50.0049,50.0751,49.9347,50.0439,281553.0
2015-09-28 14:05:00,64.16,64.24,64.03,64.22,106953.0,50.0361,50.0985,49.9347,50.0829,106953.0
2015-09-28 14:10:00,64.22,64.22,64.02,64.06,78783.0,50.0829,50.0829,49.9269,49.9581,78783.0
2015-09-28 14:15:00,64.05,64.06,64.0,64.05,81102.0,49.9503,49.9581,49.9113,49.9503,81102.0
2015-09-28 14:20:00,64.04,64.2,63.98,64.19,85378.0,49.9425,50.0673,49.8957,50.0595,85378.0
2015-09-28 14:25:00,64.2,64.39,64.16,64.38,83058.0,50.0673,50.2155,50.0361,50.2077,83058.0
2015-09-28 14:30:00,64.38,64.38,64.23,64.31,94822.0,50.2077,50.2077,50.0907,50.1531,94822.0
2015-09-28 14:35:00,64.31,64.51,64.28,64.5,83088.0,50.1531,50.3091,50.1297,50.3013,83088.0
2015-09-28 14:40:00,64.49,64.65,64.46,64.64,83830.0,50.2935,50.4182,50.2701,50.4104,83830.0
2015-09-28 14:45:00,64.65,64.7,64.51,64.58,102622.0,50.4182,50.4572,50.3091,50.3636,102622.0
2015-09-28 14:50:00,64.58,64.63,64.49,64.54,137886.0,50.3636,50.4026,50.2935,50.3324,137886.0
2015-09-28 14:55:00,64.55,64.68,64.54,64.66,159193.0,50.3402,50.4416,50.3324,50.426,159193.0
2015-09-28 15:00:00,64.67,64.73,64.59,64.73,177490.0,50.4338,50.4806,50.3714,50.4806,177490.0
2015-09-28 15:05:00,64.73,64.75,64.62,64.63,164534.0,50.4806,50.4962,50.3948,50.4026,164534.0
2015-09-28 15:10:00,64.63,64.63,64.5,64.57,162660.0,50.4026,50.4026,50.3013,50.3558,162660.0
2015-09-28 15:15:00,64.56,64.69,64.53,64.66,159385.0,50.348,50.4494,50.3246,50.426,159385.0
2015-09-28 15:20:00,64.65,64.71,64.47,64.5,124395.0,50.4182,50.465,50.2779,50.3013,124395.0
2015-09-28 15:25:00,64.5,64.61,64.47,64.55,142301.0,50.3013,50.387,50.2779,50.3402,142301.0
2015-09-28 15:30:00,64.54,64.74,64.5,64.73,169871.0,50.3324,50.4884,50.3013,50.4806,169871.0
2015-09-28 15:35:00,64.73,64.85,64.67,64.7,162381.0,50.4806,50.5742,50.4338,50.4572,162381.0
2015-09-28 15:40:00,64.69,64.87,64.67,64.81,163627.0,50.4494,50.5898,50.4338,50.543,163627.0
2015-09-28 15:45:00,64.8,64.85,64.71,64.85,197224.0,50.5352,50.5742,50.465,50.5742,197224.0
2015-09-28 15:50:00,64.85,64.9,64.73,64.75,238858.0,50.5742,50.6132,50.4806,50.4962,238858.0
2015-09-28 15:55:00,64.75,64.76,64.5,64.53,513986.0,50.4962,50.504,50.3013,50.3246,513986.0
2015-09-29 09:30:00,65.02,65.8,64.95,65.74,342557.0,50.7068,51.3151,50.6522,51.2683,342557.0
2015-09-29 09:35:00,65.75,66.08,65.75,66.04,245176.0,51.2761,51.5334,51.2761,51.5022,245176.0
2015-09-29 09:40:00,66.06,66.18,65.99,66.06,293416.0,51.5178,51.6114,51.4633,51.5178,293416.0
2015-09-29 09:45:00,66.06,66.07,65.55,65.55,206145.0,51.5178,51.5256,51.1201,51.1201,206145.0
2015-09-29 09:50:00,65.55,65.68,65.42,65.68,256267.0,51.1201,51.2215,51.0187,51.2215,256267.0
2015-09-29 09:55:00,65.68,66.5,65.68,66.5,236013.0,51.2215,51.861,51.2215,51.861,236013.0
2015-09-29 10:00:00,66.5,66.55,66.35,66.45,192476.0,51.861,51.9,51.744,51.822,192476.0
2015-09-29 10:05:00,66.45,66.8,66.43,66.78,273126.0,51.822,52.0949,51.8064,52.0793,273126.0
2015-09-29 10:10:00,66.78,67.4,66.77,67.38,208769.0,52.0793,52.5629,52.0715,52.5473,208769.0
2015-09-29 10:15:00,67.37,67.69,67.34,67.5,199211.0,52.5395,52.789,52.5161,52.6408,199211.0
2015-09-29 10:20:00,67.49,67.75,67.45,67.64,209031.0,52.633,52.8358,52.6019,52.75,209031.0
2015-09-29 10:25:00,67.65,68.01,67.58,67.97,219805.0,52.7578,53.0386,52.7032,53.0074,219805.0
2015-09-29 10:30:00,67.98,68.0,67.7,67.71,229931.0,53.0152,53.0308,52.7968,52.8046,229931.0
2015-09-29 10:35:00,67.71,67.87,67.68,67.75,147525.0,52.8046,52.9294,52.7812,52.8358,147525.0
2015-09-29 10:40:00,67.74,67.75,67.52,67.64,325247.0,52.828,52.8358,52.6564,52.75,325247.0
2015-09-29 10:45:00,67.64,67.71,67.46,67.48,133275.0,52.75,52.8046,52.6097,52.6252,133275.0
2015-09-29 10:50:00,67.48,67.48,67.36,67.47,150309.0,52.6252,52.6252,52.5317,52.6174,150309.0
2015-09-29 10:55:00,67.46,67.58,67.46,67.53,112634.0,52.6097,52.7032,52.6097,52.6642,112634.0
2015-09-29 11:00:00,67.54,67.67,67.48,67.65,126595.0,52.672,52.7734,52.6252,52.7578,126595.0
2015-09-29 11:05:00,67.66,67.69,67.53,67.53,143289.0,52.7656,52.789,52.6642,52.6642,143289.0
2015-09-29 11:10:00,67.54,67.56,67.27,67.3,116335.0,52.672,52.6876,52.4615,52.4849,116335.0
2015-09-29 11:15:00,67.3,67.35,67.18,67.21,74913.0,52.4849,52.5239,52.3913,52.4147,74913.0
2015-09-29 11:20:00,67.22,67.32,67.13,67.3,84269.0,52.4225,52.5005,52.3523,52.4849,84269.0
2015-09-29 11:25:00,67.3,67.52,67.25,67.42,99126.0,52.4849,52.6564,52.4459,52.5785,99126.0
2015-09-29 11:30:00,67.43,67.44,67.24,67.25,117147.0,52.5863,52.5941,52.4381,52.4459,117147.0
2015-09-29 11:35:00,67.26,67.36,67.19,67.36,116050.0,52.4537,52.5317,52.3991,52.5317,116050.0
2015-09-29 11:40:00,67.36,67.5,67.3,67.3,72031.0,52.5317,52.6408,52.4849,52.4849,72031.0
2015-09-29 11:45:00,67.29,67.56,67.25,67.54,83700.0,52.4771,52.6876,52.4459,52.672,83700.0
2015-09-29 11:50:00,67.53,67.71,67.51,67.64,95270.0,52.6642,52.8046,52.6486,52.75,95270.0
2015-09-29 11:55:00,67.65,67.65,67.43,67.45,85827.0,52.7578,52.7578,52.5863,52.6019,85827.0
2015-09-29 12:00:00,67.46,67.49,67.33,67.37,72340.0,52.6097,52.633,52.5083,52.5395,72340.0
2015-09-29 12:05:00,67.38,67.44,67.25,67.27,85755.0,52.5473,52.5941,52.4459,52.4615,85755.0
2015-09-29 12:10:00,67.26,67.27,67.12,67.21,108852.0,52.4537,52.4615,52.3445,52.4147,108852.0
2015-09-29 12:15:00,67.21,67.24,67.11,67.11,74078.0,52.4147,52.4381,52.3367,52.3367,74078.0
2015-09-29 12:20:00,67.11,67.22,67.09,67.19,69597.0,52.3367,52.4225,52.3211,52.3991,69597.0
2015-09-29 12:25:00,67.19,67.28,67.15,67.24,87527.0,52.3991,52.4693,52.3679,52.4381,87527.0
2015-09-29 12:30:00,67.24,67.28,67.14,67.23,53726.0,52.4381,52.4693,52.3601,52.4303,53726.0
2015-09-29 12:35:00,67.22,67.23,67.01,67.04,55130.0,52.4225,52.4303,52.2587,52.2821,55130.0
2015-09-29 12:40:00,67.03,67.21,66.99,67.2,79122.0,52.2743,52.4147,52.2431,52.4069,79122.0
2015-09-29 12:45:00,67.2,67.22,66.98,67.06,104634.0,52.4069,52.4225,52.2353,52.2977,104634.0
2015-09-29 12:50:00,67.06,67.06,66.87,66.93,63160.0,52.2977,52.2977,52.1495,52.1963,63160.0
2015-09-29 12:55:00,66.92,66.92,66.76,66.78,68406.0,52.1885,52.1885,52.0637,52.0793,68406.0
2015-09-29 13:00:00,66.79,66.95,66.79,66.89,64462.0,52.0871,52.2119,52.0871,52.1651,64462.0
2015-09-29 13:05:00,66.89,67.05,66.87,66.94,57472.0,52.1651,52.2899,52.1495,52.2041,57472.0
2015-09-29 13:10:00,66.95,67.01,66.86,66.94,144517.0,52.2119,52.2587,52.1417,52.2041,144517.0
2015-09-29 13:15:00,66.94,67.13,66.91,67.11,63499.0,52.2041,52.3523,52.1807,52.3367,63499.0
2015-09-29 13:20:00,67.13,67.19,67.06,67.1,83672.0,52.3523,52.3991,52.2977,52.3289,83672.0
2015-09-29 13:25:00,67.09,67.13,66.95,66.96,77078.0,52.3211,52.3523,52.2119,52.2197,77078.0
2015-09-29 13:30:00,66.97,67.03,66.91,66.92,118310.0,52.2275,52.2743,52.1807,52.1885,118310.0
2015-09-29 13:35:00,66.92,66.99,66.9,66.91,41390.0,52.1885,52.2431,52.1729,52.1807,41390.0
2015-09-29 13:40:00,66.9,67.03,66.9,67.01,61901.0,52.1729,52.2743,52.1729,52.2587,61901.0
2015-09-29 13:45:00,67.01,67.05,66.9,66.91,79623.0,52.2587,52.2899,52.1729,52.1807,79623.0
2015-09-29 13:50:00,66.91,66.92,66.78,66.81,41517.0,52.1807,52.1885,52.0793,52.1027,41517.0
2015-09-29 13:55:00,66.82,66.98,66.82,66.97,50677.0,52.1105,52.2353,52.1105,52.2275,50677.0
2015-09-29 14:00:00,66.97,67.0,66.74,66.74,49098.0,52.2275,52.2509,52.0481,52.0481,49098.0
2015-09-29 14:05:00,66.75,66.79,66.68,66.7,35375.0,52.0559,52.0871,52.0014,52.017,35375.0
2015-09-29 14:10:00,66.71,66.73,66.65,66.68,48841.0,52.0248,52.0404,51.978,52.0014,48841.0
2015-09-29 14:15:00,66.68,66.68,66.57,66.62,62482.0,52.0014,52.0014,51.9156,51.9546,62482.0
2015-09-29 14:20:00,66.63,66.68,66.48,66.5,63686.0,51.9624,52.0014,51.8454,51.861,63686.0
2015-09-29 14:25:00,66.5,66.74,66.49,66.71,83780.0,51.861,52.0481,51.8532,52.0248,83780.0
2015-09-29 14:30:00,66.7,66.79,66.6,66.6,52709.0,52.017,52.0871,51.939,51.939,52709.0
2015-09-29 14:35:00,66.6,66.63,66.42,66.54,72443.0,51.939,51.9624,51.7986,51.8922,72443.0
2015-09-29 14:40:00,66.55,66.62,66.43,66.44,69087.0,51.9,51.9546,51.8064,51.8142,69087.0
2015-09-29 14:45:00,66.44,66.45,66.23,66.24,74681.0,51.8142,51.822,51.6504,51.6582,74681.0
2015-09-29 14:50:00,66.25,66.29,66.19,66.23,58858.0,51.666,51.6972,51.6192,51.6504,58858.0
2015-09-29 14:55:00,66.24,66.28,66.1,66.1,91144.0,51.6582,51.6894,51.549,51.549,91144.0
2015-09-29 15:00:00,66.11,66.16,66.02,66.09,87773.0,51.5568,51.5958,51.4866,51.5412,87773.0
2015-09-29 15:05:00,66.1,66.22,66.05,66.13,147711.0,51.549,51.6426,51.51,51.5724,147711.0
2015-09-29 15:10:00,66.12,66.22,66.08,66.14,88661.0,51.5646,51.6426,51.5334,51.5802,88661.0
2015-09-29 15:15:00,66.13,66.16,65.97,65.99,105204.0,51.5724,51.5958,51.4477,51.4633,105204.0
2015-09-29 15:20:00,66.0,66.0,65.87,65.93,101940.0,51.471,51.471,51.3697,51.4165,101940.0
2015-09-29 15:25:00,65.92,66.0,65.89,65.95,105107.0,51.4087,51.471,51.3853,51.4321,105107.0
2015-09-29 15:30:00,65.95,66.09,65.95,65.99,269674.0,51.4321,51.5412,51.4321,51.4633,269674.0
2015-09-29 15:35:00,65.99,66.21,65.98,66.12,211565.0,51.4633,51.6348,51.4555,51.5646,211565.0
2015-09-29 15:40:00,66.1,66.1,65.97,66.06,185108.0,51.549,51.549,51.4477,51.5178,185108.0
2015-09-29 15:45:00,66.07,66.29,65.97,66.29,200686.0,51.5256,51.6972,51.4477,51.6972,200686.0
2015-09-29 15:50:00,66.3,66.48,66.26,66.45,224186.0,51.705,51.8454,51.6738,51.822,224186.0
2015-09-29 15:55:00,66.45,66.59,66.35,66.35,562304.0,51.822,51.9312,51.744,51.744,562304.0
2015-09-30 09:30:00,67.49,67.62,67.37,67.4,136722.0,52.633,52.7344,52.5395,52.5629,136722.0
2015-09-30 09:35:00,67.41,67.6,67.37,67.55,162648.0,52.5707,52.7188,52.5395,52.6798,162648.0
2015-09-30 09:40:00,67.54,67.6,67.37,67.39,87415.0,52.672,52.7188,52.5395,52.5551,87415.0
2015-09-30 09:45:00,67.37,67.4,67.18,67.32,105454.0,52.5395,52.5629,52.3913,52.5005,105454.0
2015-09-30 09:50:00,67.31,67.36,67.12,67.16,109498.0,52.4927,52.5317,52.3445,52.3757,109498.0
2015-09-30 09:55:00,67.17,67.18,66.9,66.91,60631.0,52.3835,52.3913,52.1729,52.1807,60631.0
2015-09-30 10:00:00,66.91,66.98,66.8,66.84,83487.0,52.1807,52.2353,52.0949,52.1261,83487.0
2015-09-30 10:05:00,66.83,67.15,66.72,67.1,71033.0,52.1183,52.3679,52.0326,52.3289,71033.0
2015-09-30 10:10:00,67.09,67.15,66.93,67.0,77474.0,52.3211,52.3679,52.1963,52.2509,77474.0
2015-09-30 10:15:00,67.0,67.04,66.86,66.95,66759.0,52.2509,52.2821,52.1417,52.2119,66759.0
2015-09-30 10:20:00,66.94,67.01,66.81,66.83,83096.0,52.2041,52.2587,52.1027,52.1183,83096.0
2015-09-30 10:25:00,66.83,66.86,66.7,66.78,82445.0,52.1183,52.1417,52.017,52.0793,82445.0
2015-09-30 10:30:00,66.8,66.86,66.69,66.71,102244.0,52.0949,52.1417,52.0092,52.0248,102244.0
2015-09-30 10:35:00,66.72,66.83,66.69,66.78,85213.0,52.0326,52.1183,52.0092,52.0793,85213.0
2015-09-30 10:40:00,66.78,66.78,66.61,66.63,63534.0,52.0793,52.0793,51.9468,51.9624,63534.0
2015-09-30 10:45:00,66.64,66.71,66.6,66.7,71255.0,51.9702,52.0248,51.939,52.017,71255.0
2015-09-30 10:50:00,66.7,66.75,66.57,66.6,48506.0,52.017,52.0559,51.9156,51.939,48506.0
2015-09-30 10:55:00,66.61,66.69,66.48,66.51,85485.0,51.9468,52.0092,51.8454,51.8688,85485.0
2015-09-30 11:00:00,66.51,66.51,66.35,66.48,41449.0,51.8688,51.8688,51.744,51.8454,41449.0
2015-09-30 11:05:00,66.49,66.51,66.42,66.42,36505.0,51.8532,51.8688,51.7986,51.7986,36505.0
2015-09-30 11:10:00,66.43,66.55,66.43,66.49,73889.0,51.8064,51.9,51.8064,51.8532,73889.0
2015-09-30 11:15:00,66.47,66.54,66.43,66.54,34869.0,51.8376,51.8922,51.8064,51.8922,34869.0
2015-09-30 11:20:00,66.53,66.6,66.38,66.41,39200.0,51.8844,51.939,51.7674,51.7908,39200.0
2015-09-30 11:25:00,66.42,66.64,66.4,66.61,44770.0,51.7986,51.9702,51.783,51.9468,44770.0
2015-09-30 11:30:00,66.61,66.7,66.55,66.68,60810.0,51.9468,52.017,51.9,52.0014,60810.0
2015-09-30 11:35:00,66.68,66.7,66.52,66.58,53536.0,52.0014,52.017,51.8766,51.9234,53536.0
2015-09-30 11:40:00,66.59,66.61,66.31,66.33,40634.0,51.9312,51.9468,51.7128,51.7284,40634.0
2015-09-30 11:45:00,66.33,66.45,66.33,66.44,31128.0,51.7284,51.822,51.7284,51.8142,31128.0
2015-09-30 11:50:00,66.43,66.51,66.37,66.43,65154.0,51.8064,51.8688,51.7596,51.8064,65154.0
2015-09-30 11:55:00,66.42,66.52,66.33,66.5,43300.0,51.7986,51.8766,51.7284,51.861,43300.0
2015-09-30 12:00:00,66.5,66.57,66.49,66.52,30753.0,51.861,51.9156,51.8532,51.8766,30753.0
2015-09-30 12:05:00,66.5,66.55,66.35,66.36,54881.0,51.861,51.9,51.744,51.7518,54881.0
2015-09-30 12:10:00,66.36,66.41,66.33,66.34,41720.0,51.7518,51.7908,51.7284,51.7362,41720.0
2015-09-30 12:15:00,66.34,66.38,66.25,66.32,85946.0,51.7362,51.7674,51.666,51.7206,85946.0
2015-09-30 12:20:00,66.31,66.38,66.24,66.38,62593.0,51.7128,51.7674,51.6582,51.7674,62593.0
2015-09-30 12:25:00,66.36,66.44,66.36,66.4,33629.0,51.7518,51.8142,51.7518,51.783,33629.0
2015-09-30 12:30:00,66.4,66.52,66.36,66.45,37048.0,51.783,51.8766,51.7518,51.822,37048.0
2015-09-30 12:35:00,66.46,66.47,66.35,66.38,29201.0,51.8298,51.8376,51.744,51.7674,29201.0
2015-09-30 12:40:00,66.37,66.44,66.34,66.42,21356.0,51.7596,51.8142,51.7362,51.7986,21356.0
2015-09-30 12:45:00,66.44,66.45,66.24,66.29,50860.0,51.8142,51.822,51.6582,51.6972,50860.0
2015-09-30 12:50:00,66.33,66.42,66.3,66.41,32745.0,51.7284,51.7986,51.705,51.7908,32745.0
2015-09-30 12:55:00,66.4,66.43,66.38,66.41,20880.0,51.783,51.8064,51.7674,51.7908,20880.0
2015-09-30 13:00:00,66.41,66.52,66.39,66.49,37644.0,51.7908,51.8766,51.7752,51.8532,37644.0
2015-09-30 13:05:00,66.48,66.55,66.47,66.49,35557.0,51.8454,51.9,51.8376,51.8532,35557.0
2015-09-30 13:10:00,66.5,66.53,66.47,66.5,37769.0,51.861,51.8844,51.8376,51.861,37769.0
2015-09-30 13:15:00,66.5,66.65,66.49,66.63,69598.0,51.861,51.978,51.8532,51.9624,69598.0
2015-09-30 13:20:00,66.62,66.64,66.5,66.53,42168.0,51.9546,51.9702,51.861,51.8844,42168.0
2015-09-30 13:25:00,66.54,66.57,66.48,66.55,45097.0,51.8922,51.9156,51.8454,51.9,45097.0
2015-09-30 13:30:00,66.56,66.6,66.46,66.48,50734.0,51.9078,51.939,51.8298,51.8454,50734.0
2015-09-30 13:35:00,66.49,66.66,66.49,66.58,73751.0,51.8532,51.9858,51.8532,51.9234,73751.0
2015-09-30 13:40:00,66.58,66.74,66.58,66.7,68324.0,51.9234,52.0481,51.9234,52.017,68324.0
2015-09-30 13:45:00,66.7,66.71,66.63,66.66,37682.0,52.017,52.0248,51.9624,51.9858,37682.0
2015-09-30 13:50:00,66.67,66.82,66.63,66.81,152407.0,51.9936,52.1105,51.9624,52.1027,152407.0
2015-09-30 13:55:00,66.81,66.9,66.79,66.89,47077.0,52.1027,52.1729,52.0871,52.1651,47077.0
2015-09-30 14:00:00,66.9,66.93,66.83,66.87,48452.0,52.1729,52.1963,52.1183,52.1495,48452.0
2015-09-30 14:05:00,66.87,66.95,66.85,66.88,51786.0,52.1495,52.2119,52.1339,52.1573,51786.0
2015-09-30 14:10:00,66.89,66.9,66.78,66.84,48104.0,52.1651,52.1729,52.0793,52.1261,48104.0
2015-09-30 14:15:00,66.84,66.93,66.83,66.89,52745.0,52.1261,52.1963,52.1183,52.1651,52745.0
2015-09-30 14:20:00,66.92,66.96,66.87,66.93,53741.0,52.1885,52.2197,52.1495,52.1963,53741.0
2015-09-30 14:25:00,66.94,67.0,66.89,66.91,53453.0,52.2041,52.2509,52.1651,52.1807,53453.0
2015-09-30 14:30:00,66.92,66.97,66.65,66.71,231989.0,52.1885,52.2275,51.978,52.0248,231989.0
2015-09-30 14:35:00,66.71,66.76,66.66,66.68,46585.0,52.0248,52.0637,51.9858,52.0014,46585.0
2015-09-30 14:40:00,66.67,66.88,66.65,66.86,51877.0,51.9936,52.1573,51.978,52.1417,51877.0
2015-09-30 14:45:00,66.86,66.86,66.73,66.77,71976.0,52.1417,52.1417,52.0404,52.0715,71976.0
2015-09-30 14:50:00,66.76,66.8,66.68,66.79,54812.0,52.0637,52.0949,52.0014,52.0871,54812.0
2015-09-30 14:55:00,66.78,66.89,66.77,66.85,69025.0,52.0793,52.1651,52.0715,52.1339,69025.0
2015-09-30 15:00:00,66.85,66.9,66.62,66.66,105883.0,52.1339,52.1729,51.9546,51.9858,105883.0
2015-09-30 15:05:00,66.67,66.75,66.62,66.71,104347.0,51.9936,52.0559,51.9546,52.0248,104347.0
2015-09-30 15:10:00,66.7,66.77,66.68,66.76,59569.0,52.017,52.0715,52.0014,52.0637,59569.0
2015-09-30 15:15:00,66.77,66.77,66.61,66.7,81314.0,52.0715,52.0715,51.9468,52.017,81314.0
2015-09-30 15:20:00,66.69,66.87,66.68,66.75,76094.0,52.0092,52.1495,52.0014,52.0559,76094.0
2015-09-30 15:25:00,66.75,66.89,66.73,66.8,85081.0,52.0559,52.1651,52.0404,52.0949,85081.0
2015-09-30 15:30:00,66.8,66.93,66.78,66.92,132438.0,52.0949,52.1963,52.0793,52.1885,132438.0
2015-09-30 15:35:00,66.92,66.99,66.88,66.98,189624.0,52.1885,52.2431,52.1573,52.2353,189624.0
2015-09-30 15:40:00,66.98,67.07,66.93,67.07,426773.0,52.2353,52.3055,52.1963,52.3055,426773.0
2015-09-30 15:45:00,67.06,67.12,66.89,66.97,187150.0,52.2977,52.3445,52.1651,52.2275,187150.0
2015-09-30 15:50:00,66.99,67.03,66.93,66.98,130487.0,52.2431,52.2743,52.1963,52.2353,130487.0
2015-09-30 15:55:00,66.98,67.02,66.93,66.93,343670.0,52.2353,52.2665,52.1963,52.1963,343670.0
2015-10-01 09:30:00,66.86,67.22,66.68,67.11,182395.0,52.1417,52.4225,52.0014,52.3367,182395.0
2015-10-01 09:35:00,67.11,67.11,66.61,66.62,117859.0,52.3367,52.3367,51.9468,51.9546,117859.0
2015-10-01 09:40:00,66.64,66.64,66.39,66.43,125534.0,51.9702,51.9702,51.7752,51.8064,125534.0
2015-10-01 09:45:00,66.45,66.58,66.35,66.58,143105.0,51.822,51.9234,51.744,51.9234,143105.0
2015-10-01 09:50:00,66.58,66.92,66.58,66.73,72775.0,51.9234,52.1885,51.9234,52.0404,72775.0
2015-10-01 09:55:00,66.71,66.79,66.51,66.56,54943.0,52.0248,52.0871,51.8688,51.9078,54943.0
2015-10-01 10:00:00,66.58,66.71,66.5,66.56,95987.0,51.9234,52.0248,51.861,51.9078,95987.0
2015-10-01 10:05:00,66.57,66.8,66.56,66.77,69638.0,51.9156,52.0949,51.9078,52.0715,69638.0
2015-10-01 10:10:00,66.77,66.95,66.76,66.85,54082.0,52.0715,52.2119,52.0637,52.1339,54082.0
2015-10-01 10:15:00,66.86,67.13,66.86,67.08,87824.0,52.1417,52.3523,52.1417,52.3133,87824.0
2015-10-01 10:20:00,67.08,67.13,66.99,67.03,100663.0,52.3133,52.3523,52.2431,52.2743,100663.0
2015-10-01 10:25:00,67.04,67.26,66.98,67.24,87177.0,52.2821,52.4537,52.2353,52.4381,87177.0
2015-10-01 10:30:00,67.24,67.27,67.01,67.02,48372.0,52.4381,52.4615,52.2587,52.2665,48372.0
2015-10-01 10:35:00,67.0,67.2,66.99,67.2,69591.0,52.2509,52.4069,52.2431,52.4069,69591.0
2015-10-01 10:40:00,67.19,67.29,67.06,67.1,58438.0,52.3991,52.4771,52.2977,52.3289,58438.0
2015-10-01 10:45:00,67.1,67.25,67.08,67.15,45636.0,52.3289,52.4459,52.3133,52.3679,45636.0
2015-10-01 10:50:00,67.14,67.18,66.91,66.92,39900.0,52.3601,52.3913,52.1807,52.1885,39900.0
2015-10-01 10:55:00,66.91,66.94,66.81,66.81,41237.0,52.1807,52.2041,52.1027,52.1027,41237.0
2015-10-01 11:00:00,66.82,66.91,66.77,66.83,42931.0,52.1105,52.1807,52.0715,52.1183,42931.0
2015-10-01 11:05:00,66.83,66.92,66.74,66.81,47410.0,52.1183,52.1885,52.0481,52.1027,47410.0
2015-10-01 11:10:00,66.81,66.91,66.78,66.8,43209.0,52.1027,52.1807,52.0793,52.0949,43209.0
2015-10-01 11:15:00,66.8,66.91,66.68,66.74,74009.0,52.0949,52.1807,52.0014,52.0481,74009.0
2015-10-01 11:20:00,66.74,66.78,66.62,66.63,37582.0,52.0481,52.0793,51.9546,51.9624,37582.0
2015-10-01 11:25:00,66.63,66.71,66.54,66.56,43451.0,51.9624,52.0248,51.8922,51.9078,43451.0
2015-10-01 11:30:00,66.56,66.78,66.56,66.75,106147.0,51.9078,52.0793,51.9078,52.0559,106147.0
2015-10-01 11:35:00,66.75,66.81,66.69,66.79,57038.0,52.0559,52.1027,52.0092,52.0871,57038.0
2015-10-01 11:40:00,66.78,66.98,66.75,66.97,340027.0,52.0793,52.2353,52.0559,52.2275,340027.0
2015-10-01 11:45:00,66.96,66.97,66.81,66.88,85950.0,52.2197,52.2275,52.1027,52.1573,85950.0
2015-10-01 11:50:00,66.89,66.92,66.72,66.73,66874.0,52.1651,52.1885,52.0326,52.0404,66874.0
2015-10-01 11:55:00,66.73,66.8,66.69,66.8,98544.0,52.0404,52.0949,52.0092,52.0949,98544.0
2015-10-01 12:00:00,66.8,66.8,66.73,66.74,115849.0,52.0949,52.0949,52.0404,52.0481,115849.0
2015-10-01 12:05:00,66.73,66.75,66.72,66.74,188512.0,52.0404,52.0559,52.0326,52.0481,188512.0
2015-10-01 12:10:00,66.75,66.75,66.65,66.71,180445.0,52.0559,52.0559,51.978,52.0248,180445.0
2015-10-01 12:15:00,66.7,66.8,66.69,66.75,47730.0,52.017,52.0949,52.0092,52.0559,47730.0
2015-10-01 12:20:00,66.75,66.78,66.69,66.7,50213.0,52.0559,52.0793,52.0092,52.017,50213.0
2015-10-01 12:25:00,66.7,66.9,66.69,66.82,39388.0,52.017,52.1729,52.0092,52.1105,39388.0
2015-10-01 12:30:00,66.82,66.95,66.81,66.94,46139.0,52.1105,52.2119,52.1027,52.2041,46139.0
2015-10-01 12:35:00,66.93,67.12,66.93,67.11,64720.0,52.1963,52.3445,52.1963,52.3367,64720.0
2015-10-01 12:40:00,67.1,67.17,67.1,67.17,93506.0,52.3289,52.3835,52.3289,52.3835,93506.0
2015-10-01 12:45:00,67.16,67.18,67.08,67.09,49338.0,52.3757,52.3913,52.3133,52.3211,49338.0
2015-10-01 12:50:00,67.1,67.17,67.06,67.08,169191.0,52.3289,52.3835,52.2977,52.3133,169191.0
2015-10-01 12:55:00,67.08,67.21,67.08,67.17,50763.0,52.3133,52.4147,52.3133,52.3835,50763.0
2015-10-01 13:00:00,67.18,67.18,66.99,67.01,49003.0,52.3913,52.3913,52.2431,52.2587,49003.0
2015-10-01 13:05:00,67.02,67.08,67.02,67.08,81997.0,52.2665,52.3133,52.2665,52.3133,81997.0
2015-10-01 13:10:00,67.08,67.12,67.01,67.02,63175.0,52.3133,52.3445,52.2587,52.2665,63175.0
2015-10-01 13:15:00,67.02,67.27,67.02,67.24,61899.0,52.2665,52.4615,52.2665,52.4381,61899.0
2015-10-01 13:20:00,67.24,67.26,67.18,67.24,88890.0,52.4381,52.4537,52.3913,52.4381,88890.0
2015-10-01 13:25:00,67.25,67.31,67.22,67.28,64249.0,52.4459,52.4927,52.4225,52.4693,64249.0
2015-10-01 13:30:00,67.28,67.35,67.24,67.33,110487.0,52.4693,52.5239,52.4381,52.5083,110487.0
2015-10-01 13:35:00,67.32,67.47,67.31,67.47,105331.0,52.5005,52.6174,52.4927,52.6174,105331.0
2015-10-01 13:40:00,67.47,67.53,67.45,67.5,97281.0,52.6174,52.6642,52.6019,52.6408,97281.0
2015-10-01 13:45:00,67.51,67.58,67.49,67.57,61396.0,52.6486,52.7032,52.633,52.6954,61396.0
2015-10-01 13:50:00,67.58,67.61,67.46,67.58,70001.0,52.7032,52.7266,52.6097,52.7032,70001.0
2015-10-01 13:55:00,67.57,67.71,67.54,67.7,100736.0,52.6954,52.8046,52.672,52.7968,100736.0
2015-10-01 14:00:00,67.7,67.71,67.6,67.64,82442.0,52.7968,52.8046,52.7188,52.75,82442.0
2015-10-01 14:05:00,67.63,67.89,67.62,67.89,166496.0,52.7422,52.945,52.7344,52.945,166496.0
2015-10-01 14:10:00,67.9,67.94,67.85,67.86,90216.0,52.9528,52.984,52.9138,52.9216,90216.0
2015-10-01 14:15:00,67.85,67.99,67.85,67.97,94319.0,52.9138,53.023,52.9138,53.0074,94319.0
2015-10-01 14:20:00,67.96,68.09,67.95,67.97,292349.0,52.9996,53.101,52.9918,53.0074,292349.0
2015-10-01 14:25:00,67.98,68.05,67.88,68.0,186871.0,53.0152,53.0698,52.9372,53.0308,186871.0
2015-10-01 14:30:00,68.0,68.1,67.97,67.97,120070.0,53.0308,53.1088,53.0074,53.0074,120070.0
2015-10-01 14:35:00,67.97,68.17,67.96,68.16,141945.0,53.0074,53.1634,52.9996,53.1556,141945.0
2015-10-01 14:40:00,68.16,68.19,68.06,68.11,94412.0,53.1556,53.179,53.0776,53.1166,94412.0
2015-10-01 14:45:00,68.12,68.18,68.02,68.02,80953.0,53.1244,53.1712,53.0464,53.0464,80953.0
2015-10-01 14:50:00,68.03,68.16,67.99,68.14,87865.0,53.0542,53.1556,53.023,53.14,87865.0
2015-10-01 14:55:00,68.14,68.27,68.14,68.2,88323.0,53.14,53.2413,53.14,53.1868,88323.0
2015-10-01 15:00:00,68.2,68.27,68.15,68.19,90892.0,53.1868,53.2413,53.1478,53.179,90892.0
2015-10-01 15:05:00,68.19,68.21,68.04,68.08,105604.0,53.179,53.1945,53.062,53.0932,105604.0
2015-10-01 15:10:00,68.09,68.25,68.07,68.23,119583.0,53.101,53.2257,53.0854,53.2101,119583.0
2015-10-01 15:15:00,68.23,68.24,68.16,68.18,210031.0,53.2101,53.2179,53.1556,53.1712,210031.0
2015-10-01 15:20:00,68.18,68.21,68.1,68.11,171996.0,53.1712,53.1945,53.1088,53.1166,171996.0
2015-10-01 15:25:00,68.12,68.17,68.04,68.06,110896.0,53.1244,53.1634,53.062,53.0776,110896.0
2015-10-01 15:30:00,68.06,68.21,68.05,68.2,146354.0,53.0776,53.1945,53.0698,53.1868,146354.0
2015-10-01 15:35:00,68.2,68.21,67.98,68.01,133793.0,53.1868,53.1945,53.0152,53.0386,133793.0
2015-10-01 15:40:00,68.01,68.15,68.0,68.14,120206.0,53.0386,53.1478,53.0308,53.14,120206.0
2015-10-01 15:45:00,68.14,68.25,68.13,68.25,167305.0,53.14,53.2257,53.1322,53.2257,167305.0
2015-10-01 15:50:00,68.25,68.27,68.2,68.27,192234.0,53.2257,53.2413,53.1868,53.2413,192234.0
2015-10-01 15:55:00,68.26,68.48,68.26,68.4,640346.0,53.2335,53.4051,53.2335,53.3427,640346.0
2015-10-02 09:30:00,67.63,67.81,67.23,67.69,127492.0,52.7422,52.8826,52.4303,52.789,127492.0
2015-10-02 09:35:00,67.69,67.95,67.63,67.94,96570.0,52.789,52.9918,52.7422,52.984,96570.0
2015-10-02 09:40:00,67.91,68.2,67.9,68.1,118000.0,52.9606,53.1868,52.9528,53.1088,118000.0
2015-10-02 09:45:00,68.09,68.15,67.93,68.03,99898.0,53.101,53.1478,52.9762,53.0542,99898.0
2015-10-02 09:50:00,68.03,68.1,67.88,68.1,110229.0,53.0542,53.1088,52.9372,53.1088,110229.0
2015-10-02 09:55:00,68.1,68.44,68.09,68.41,235064.0,53.1088,53.3739,53.101,53.3505,235064.0
2015-10-02 10:00:00,68.4,68.54,68.29,68.51,280886.0,53.3427,53.4519,53.2569,53.4285,280886.0
2015-10-02 10:05:00,68.5,68.6,68.43,68.52,159535.0,53.4207,53.4987,53.3661,53.4363,159535.0
2015-10-02 10:10:00,68.52,68.66,68.44,68.61,144521.0,53.4363,53.5455,53.3739,53.5065,144521.0
2015-10-02 10:15:00,68.62,68.88,68.62,68.76,156252.0,53.5143,53.7171,53.5143,53.6235,156252.0
2015-10-02 10:20:00,68.77,69.1,68.77,69.03,174690.0,53.6313,53.8886,53.6313,53.834,174690.0
2015-10-02 10:25:00,69.03,69.58,68.99,69.57,420999.0,53.834,54.263,53.8028,54.2552,420999.0
2015-10-02 10:30:00,69.56,70.05,69.51,69.83,540407.0,54.2474,54.6295,54.2084,54.4579,540407.0
2015-10-02 10:35:00,69.83,69.83,69.44,69.7,151653.0,54.4579,54.4579,54.1538,54.3565,151653.0
2015-10-02 10:40:00,69.7,70.25,69.69,70.15,190738.0,54.3565,54.7855,54.3487,54.7075,190738.0
2015-10-02 10:45:00,70.14,70.29,70.13,70.28,191602.0,54.6997,54.8167,54.6919,54.8089,191602.0
2015-10-02 10:50:00,70.28,70.41,70.01,70.01,198421.0,54.8089,54.9103,54.5983,54.5983,198421.0
2015-10-02 10:55:00,69.99,70.04,69.84,69.95,84299.0,54.5827,54.6217,54.4657,54.5515,84299.0
2015-10-02 11:00:00,69.96,70.21,69.95,70.2,151665.0,54.5593,54.7543,54.5515,54.7465,151665.0
2015-10-02 11:05:00,70.19,70.68,70.19,70.46,231320.0,54.7387,55.1208,54.7387,54.9492,231320.0
2015-10-02 11:10:00,70.46,70.56,70.22,70.23,158259.0,54.9492,55.0272,54.7621,54.7699,158259.0
2015-10-02 11:15:00,70.24,70.26,70.01,70.05,201709.0,54.7777,54.7933,54.5983,54.6295,201709.0
2015-10-02 11:20:00,70.06,70.27,70.03,70.2,120877.0,54.6373,54.8011,54.6139,54.7465,120877.0
2015-10-02 11:25:00,70.19,70.39,70.17,70.37,78754.0,54.7387,54.8947,54.7231,54.8791,78754.0
2015-10-02 11:30:00,70.38,70.47,70.33,70.46,117657.0,54.8869,54.957,54.8479,54.9492,117657.0
2015-10-02 11:35:00,70.47,70.47,70.3,70.31,122898.0,54.957,54.957,54.8245,54.8323,122898.0
2015-10-02 11:40:00,70.32,70.35,70.08,70.09,210241.0,54.8401,54.8635,54.6529,54.6607,210241.0
2015-10-02 11:45:00,70.09,70.22,70.04,70.13,63552.0,54.6607,54.7621,54.6217,54.6919,63552.0
2015-10-02 11:50:00,70.12,70.24,70.06,70.23,65430.0,54.6841,54.7777,54.6373,54.7699,65430.0
2015-10-02 11:55:00,70.22,70.26,70.13,70.15,71447.0,54.7621,54.7933,54.6919,54.7075,71447.0
2015-10-02 12:00:00,70.16,70.19,70.08,70.17,91807.0,54.7153,54.7387,54.6529,54.7231,91807.0
2015-10-02 12:05:00,70.19,70.34,70.15,70.3,72064.0,54.7387,54.8557,54.7075,54.8245,72064.0
2015-10-02 12:10:00,70.29,70.44,70.26,70.41,83297.0,54.8167,54.9336,54.7933,54.9103,83297.0
2015-10-02 12:15:00,70.42,70.53,70.34,70.49,67963.0,54.918,55.0038,54.8557,54.9726,67963.0
2015-10-02 12:20:00,70.49,70.73,70.48,70.67,134993.0,54.9726,55.1598,54.9648,55.113,134993.0
2015-10-02 12:25:00,70.67,70.7,70.58,70.62,51516.0,55.113,55.1364,55.0428,55.074,51516.0
2015-10-02 12:30:00,70.62,70.85,70.62,70.71,123234.0,55.074,55.2534,55.074,55.1442,123234.0
2015-10-02 12:35:00,70.71,70.74,70.49,70.51,59375.0,55.1442,55.1676,54.9726,54.9882,59375.0
2015-10-02 12:40:00,70.51,70.63,70.48,70.57,47651.0,54.9882,55.0818,54.9648,55.035,47651.0
2015-10-02 12:45:00,70.57,70.74,70.55,70.7,58428.0,55.035,55.1676,55.0194,55.1364,58428.0
2015-10-02 12:50:00,70.7,70.9,70.65,70.86,95596.0,55.1364,55.2924,55.0974,55.2612,95596.0
2015-10-02 12:55:00,70.84,70.95,70.83,70.91,130009.0,55.2456,55.3314,55.2378,55.3002,130009.0
2015-10-02 13:00:00,70.92,71.13,70.9,71.05,289859.0,55.308,55.4718,55.2924,55.4094,289859.0
2015-10-02 13:05:00,71.06,71.14,71.04,71.11,143142.0,55.4172,55.4796,55.4016,55.4562,143142.0
2015-10-02 13:10:00,71.09,71.24,71.08,71.16,76089.0,55.4406,55.5575,55.4328,55.4951,76089.0
2015-10-02 13:15:00,71.16,71.29,71.11,71.24,146900.0,55.4951,55.5965,55.4562,55.5575,146900.0
2015-10-02 13:20:00,71.25,71.27,70.99,70.99,118178.0,55.5653,55.5809,55.3626,55.3626,118178.0
2015-10-02 13:25:00,70.99,71.0,70.87,70.92,56775.0,55.3626,55.3704,55.269,55.308,56775.0
2015-10-02 13:30:00,70.92,71.04,70.91,70.93,75665.0,55.308,55.4016,55.3002,55.3158,75665.0
2015-10-02 13:35:00,70.93,70.93,70.66,70.67,59365.0,55.3158,55.3158,55.1052,55.113,59365.0
2015-10-02 13:40:00,70.68,70.73,70.62,70.62,81525.0,55.1208,55.1598,55.074,55.074,81525.0
2015-10-02 13:45:00,70.62,70.82,70.6,70.71,95721.0,55.074,55.23,55.0584,55.1442,95721.0
2015-10-02 13:50:00,70.71,70.73,70.59,70.62,64286.0,55.1442,55.1598,55.0506,55.074,64286.0
2015-10-02 13:55:00,70.62,70.69,70.54,70.58,65428.0,55.074,55.1286,55.0116,55.0428,65428.0
2015-10-02 14:00:00,70.57,70.71,70.53,70.65,58559.0,55.035,55.1442,55.0038,55.0974,58559.0
2015-10-02 14:05:00,70.65,70.81,70.6,70.81,85509.0,55.0974,55.2222,55.0584,55.2222,85509.0
2015-10-02 14:10:00,70.81,70.82,70.56,70.58,135451.0,55.2222,55.23,55.0272,55.0428,135451.0
2015-10-02 14:15:00,70.56,70.67,70.53,70.61,270341.0,55.0272,55.113,55.0038,55.0662,270341.0
2015-10-02 14:20:00,70.6,70.66,70.54,70.64,206120.0,55.0584,55.1052,55.0116,55.0896,206120.0
2015-10-02 14:25:00,70.64,70.68,70.55,70.63,118569.0,55.0896,55.1208,55.0194,55.0818,118569.0
2015-10-02 14:30:00,70.64,70.75,70.63,70.67,63942.0,55.0896,55.1754,55.0818,55.113,63942.0
2015-10-02 14:35:00,70.66,70.67,70.6,70.67,91388.0,55.1052,55.113,55.0584,55.113,91388.0
2015-10-02 14:40:00,70.67,70.69,70.5,70.6,48416.0,55.113,55.1286,54.9804,55.0584,48416.0
2015-10-02 14:45:00,70.61,70.64,70.49,70.51,69093.0,55.0662,55.0896,54.9726,54.9882,69093.0
2015-10-02 14:50:00,70.51,70.66,70.51,70.63,105530.0,54.9882,55.1052,54.9882,55.0818,105530.0
2015-10-02 14:55:00,70.63,70.7,70.5,70.52,86998.0,55.0818,55.1364,54.9804,54.996,86998.0
2015-10-02 15:00:00,70.53,70.65,70.51,70.65,141586.0,55.0038,55.0974,54.9882,55.0974,141586.0
2015-10-02 15:05:00,70.65,70.76,70.57,70.76,89205.0,55.0974,55.1832,55.035,55.1832,89205.0
2015-10-02 15:10:00,70.76,70.83,70.68,70.8,103534.0,55.1832,55.2378,55.1208,55.2144,103534.0
2015-10-02 15:15:00,70.79,71.0,70.79,71.0,139756.0,55.2066,55.3704,55.2066,55.3704,139756.0
2015-10-02 15:20:00,70.99,71.06,70.92,70.96,109670.0,55.3626,55.4172,55.308,55.3392,109670.0
2015-10-02 15:25:00,70.96,71.09,70.9,71.09,122611.0,55.3392,55.4406,55.2924,55.4406,122611.0
2015-10-02 15:30:00,71.1,71.13,71.02,71.05,202406.0,55.4484,55.4718,55.386,55.4094,202406.0
2015-10-02 15:35:00,71.05,71.12,71.0,71.01,148121.0,55.4094,55.464,55.3704,55.3782,148121.0
2015-10-02 15:40:00,71.01,71.03,70.94,70.99,145654.0,55.3782,55.3938,55.3236,55.3626,145654.0
2015-10-02 15:45:00,70.99,71.03,70.97,71.0,162217.0,55.3626,55.3938,55.347,55.3704,162217.0
2015-10-02 15:50:00,71.0,71.05,70.94,71.04,244063.0,55.3704,55.4094,55.3236,55.4016,244063.0
2015-10-02 15:55:00,71.05,71.11,70.92,71.11,883114.0,55.4094,55.4562,55.308,55.4562,883114.0
2015-10-05 09:30:00,71.62,71.66,71.28,71.36,152737.0,55.8539,55.8851,55.5887,55.6511,152737.0
2015-10-05 09:35:00,71.37,71.55,71.36,71.41,100837.0,55.6589,55.7993,55.6511,55.6901,100837.0
2015-10-05 09:40:00,71.4,71.4,71.04,71.07,68875.0,55.6823,55.6823,55.4016,55.425,68875.0
2015-10-05 09:45:00,71.05,71.06,70.83,71.06,79727.0,55.4094,55.4172,55.2378,55.4172,79727.0
2015-10-05 09:50:00,71.07,71.14,70.97,71.12,86140.0,55.425,55.4796,55.347,55.464,86140.0
2015-10-05 09:55:00,71.11,71.29,71.1,71.23,81149.0,55.4562,55.5965,55.4484,55.5497,81149.0
2015-10-05 10:00:00,71.25,71.43,71.06,71.09,63120.0,55.5653,55.7057,55.4172,55.4406,63120.0
2015-10-05 10:05:00,71.08,71.15,71.05,71.13,55757.0,55.4328,55.4874,55.4094,55.4718,55757.0
2015-10-05 10:10:00,71.13,71.22,71.12,71.18,65539.0,55.4718,55.5419,55.464,55.5107,65539.0
2015-10-05 10:15:00,71.19,71.26,71.09,71.12,76387.0,55.5185,55.5731,55.4406,55.464,76387.0
2015-10-05 10:20:00,71.11,71.15,71.06,71.11,47709.0,55.4562,55.4874,55.4172,55.4562,47709.0
2015-10-05 10:25:00,71.11,71.14,71.01,71.03,49501.0,55.4562,55.4796,55.3782,55.3938,49501.0
2015-10-05 10:30:00,71.03,71.05,70.86,70.86,61539.0,55.3938,55.4094,55.2612,55.2612,61539.0
2015-10-05 10:35:00,70.86,70.93,70.77,70.8,67233.0,55.2612,55.3158,55.191,55.2144,67233.0
2015-10-05 10:40:00,70.78,70.79,70.66,70.69,91569.0,55.1988,55.2066,55.1052,55.1286,91569.0
2015-10-05 10:45:00,70.68,70.72,70.66,70.7,74957.0,55.1208,55.152,55.1052,55.1364,74957.0
2015-10-05 10:50:00,70.7,70.76,70.64,70.7,84308.0,55.1364,55.1832,55.0896,55.1364,84308.0
2015-10-05 10:55:00,70.7,70.71,70.62,70.66,76597.0,55.1364,55.1442,55.074,55.1052,76597.0
2015-10-05 11:00:00,70.65,70.69,70.59,70.61,70047.0,55.0974,55.1286,55.0506,55.0662,70047.0
2015-10-05 11:05:00,70.61,70.64,70.56,70.57,48025.0,55.0662,55.0896,55.0272,55.035,48025.0
2015-10-05 11:10:00,70.56,70.78,70.55,70.7,107302.0,55.0272,55.1988,55.0194,55.1364,107302.0
2015-10-05 11:15:00,70.7,70.75,70.61,70.64,71313.0,55.1364,55.1754,55.0662,55.0896,71313.0
2015-10-05 11:20:00,70.67,70.75,70.58,70.59,62026.0,55.113,55.1754,55.0428,55.0506,62026.0
2015-10-05 11:25:00,70.59,70.69,70.47,70.51,170038.0,55.0506,55.1286,54.957,54.9882,170038.0
2015-10-05 11:30:00,70.5,70.6,70.47,70.54,209539.0,54.9804,55.0584,54.957,55.0116,209539.0
2015-10-05 11:35:00,70.53,70.59,70.45,70.46,54921.0,55.0038,55.0506,54.9414,54.9492,54921.0
2015-10-05 11:40:00,70.46,70.57,70.44,70.52,66570.0,54.9492,55.035,54.9336,54.996,66570.0
2015-10-05 11:45:00,70.52,70.63,70.51,70.59,44886.0,54.996,55.0818,54.9882,55.0506,44886.0
2015-10-05 11:50:00,70.6,70.64,70.5,70.51,59696.0,55.0584,55.0896,54.9804,54.9882,59696.0
2015-10-05 11:55:00,70.51,70.67,70.45,70.67,64928.0,54.9882,55.113,54.9414,55.113,64928.0
2015-10-05 12:00:00,70.67,70.68,70.56,70.59,42440.0,55.113,55.1208,55.0272,55.0506,42440.0
2015-10-05 12:05:00,70.59,70.71,70.59,70.64,76503.0,55.0506,55.1442,55.0506,55.0896,76503.0
2015-10-05 12:10:00,70.63,70.71,70.6,70.71,36792.0,55.0818,55.1442,55.0584,55.1442,36792.0
2015-10-05 12:15:00,70.72,70.81,70.66,70.76,70606.0,55.152,55.2222,55.1052,55.1832,70606.0
2015-10-05 12:20:00,70.77,70.78,70.62,70.66,32399.0,55.191,55.1988,55.074,55.1052,32399.0
2015-10-05 12:25:00,70.66,70.71,70.62,70.68,45346.0,55.1052,55.1442,55.074,55.1208,45346.0
2015-10-05 12:30:00,70.68,70.69,70.64,70.66,85113.0,55.1208,55.1286,55.0896,55.1052,85113.0
2015-10-05 12:35:00,70.66,70.71,70.65,70.69,74295.0,55.1052,55.1442,55.0974,55.1286,74295.0
2015-10-05 12:40:00,70.69,70.69,70.6,70.67,51829.0,55.1286,55.1286,55.0584,55.113,51829.0
2015-10-05 12:45:00,70.67,70.71,70.63,70.7,27224.0,55.113,55.1442,55.0818,55.1364,27224.0
2015-10-05 12:50:00,70.7,70.73,70.58,70.58,46719.0,55.1364,55.1598,55.0428,55.0428,46719.0
2015-10-05 12:55:00,70.59,70.7,70.58,70.69,54845.0,55.0506,55.1364,55.0428,55.1286,54845.0
2015-10-05 13:00:00,70.7,70.8,70.69,70.78,86496.0,55.1364,55.2144,55.1286,55.1988,86496.0
2015-10-05 13:05:00,70.78,70.8,70.71,70.77,62540.0,55.1988,55.2144,55.1442,55.191,62540.0
2015-10-05 13:10:00,70.77,70.78,70.72,70.76,60414.0,55.191,55.1988,55.152,55.1832,60414.0
2015-10-05 13:15:00,70.76,70.81,70.74,70.78,67115.0,55.1832,55.2222,55.1676,55.1988,67115.0
2015-10-05 13:20:00,70.8,70.82,70.66,70.68,48802.0,55.2144,55.23,55.1052,55.1208,48802.0
2015-10-05 13:25:00,70.69,70.72,70.63,70.64,38221.0,55.1286,55.152,55.0818,55.0896,38221.0
2015-10-05 13:30:00,70.64,70.71,70.63,70.65,53667.0,55.0896,55.1442,55.0818,55.0974,53667.0
2015-10-05 13:35:00,70.65,70.72,70.62,70.65,44592.0,55.0974,55.152,55.074,55.0974,44592.0
2015-10-05 13:40:00,70.66,70.66,70.61,70.66,42798.0,55.1052,55.1052,55.0662,55.1052,42798.0
2015-10-05 13:45:00,70.67,70.77,70.66,70.73,63996.0,55.113,55.191,55.1052,55.1598,63996.0
2015-10-05 13:50:00,70.74,70.77,70.68,70.71,99936.0,55.1676,55.191,55.1208,55.1442,99936.0
2015-10-05 13:55:00,70.72,70.72,70.66,70.67,35373.0,55.152,55.152,55.1052,55.113,35373.0
2015-10-05 14:00:00,70.67,70.75,70.63,70.64,48742.0,55.113,55.1754,55.0818,55.0896,48742.0
2015-10-05 14:05:00,70.65,70.66,70.6,70.62,48004.0,55.0974,55.1052,55.0584,55.074,48004.0
2015-10-05 14:10:00,70.61,70.67,70.52,70.53,63394.0,55.0662,55.113,54.996,55.0038,63394.0
2015-10-05 14:15:00,70.53,70.64,70.49,70.6,104963.0,55.0038,55.0896,54.9726,55.0584,104963.0
2015-10-05 14:20:00,70.61,70.62,70.55,70.58,52398.0,55.0662,55.074,55.0194,55.0428,52398.0
2015-10-05 14:25:00,70.58,70.59,70.53,70.54,55446.0,55.0428,55.0506,55.0038,55.0116,55446.0
2015-10-05 14:30:00,70.55,70.65,70.54,70.58,67889.0,55.0194,55.0974,55.0116,55.0428,67889.0
2015-10-05 14:35:00,70.58,70.6,70.53,70.59,35386.0,55.0428,55.0584,55.0038,55.0506,35386.0
2015-10-05 14:40:00,70.6,70.63,70.5,70.51,46955.0,55.0584,55.0818,54.9804,54.9882,46955.0
2015-10-05 14:45:00,70.51,70.53,70.45,70.5,66116.0,54.9882,55.0038,54.9414,54.9804,66116.0
2015-10-05 14:50:00,70.5,70.56,70.47,70.53,83654.0,54.9804,55.0272,54.957,55.0038,83654.0
2015-10-05 14:55:00,70.53,70.6,70.51,70.55,73585.0,55.0038,55.0584,54.9882,55.0194,73585.0
2015-10-05 15:00:00,70.55,70.61,70.52,70.61,98109.0,55.0194,55.0662,54.996,55.0662,98109.0
2015-10-05 15:05:00,70.61,70.75,70.58,70.71,82749.0,55.0662,55.1754,55.0428,55.1442,82749.0
2015-10-05 15:10:00,70.7,70.7,70.56,70.62,61975.0,55.1364,55.1364,55.0272,55.074,61975.0
2015-10-05 15:15:00,70.62,70.63,70.51,70.51,182848.0,55.074,55.0818,54.9882,54.9882,182848.0
2015-10-05 15:20:00,70.51,70.58,70.47,70.53,102557.0,54.9882,55.0428,54.957,55.0038,102557.0
2015-10-05 15:25:00,70.52,70.6,70.52,70.59,154209.0,54.996,55.0584,54.996,55.0506,154209.0
2015-10-05 15:30:00,70.59,70.7,70.53,70.64,172294.0,55.0506,55.1364,55.0038,55.0896,172294.0
2015-10-05 15:35:00,70.65,70.67,70.6,70.65,156092.0,55.0974,55.113,55.0584,55.0974,156092.0
2015-10-05 15:40:00,70.64,70.65,70.57,70.58,134015.0,55.0896,55.0974,55.035,55.0428,134015.0
2015-10-05 15:45:00,70.59,70.73,70.58,70.72,142617.0,55.0506,55.1598,55.0428,55.152,142617.0
2015-10-05 15:50:00,70.73,70.83,70.72,70.83,245186.0,55.1598,55.2378,55.152,55.2378,245186.0
2015-10-05 15:55:00,70.82,70.87,70.81,70.87,452457.0,55.23,55.269,55.2222,55.269,452457.0
2015-10-06 09:30:00,70.62,70.62,70.1,70.26,100987.0,55.074,55.074,54.6685,54.7933,100987.0
2015-10-06 09:35:00,70.31,70.68,70.1,70.51,129863.0,54.8323,55.1208,54.6685,54.9882,129863.0
2015-10-06 09:40:00,70.5,70.57,70.34,70.43,131082.0,54.9804,55.035,54.8557,54.9258,131082.0
2015-10-06 09:45:00,70.42,70.67,70.42,70.59,126273.0,54.918,55.113,54.918,55.0506,126273.0
2015-10-06 09:50:00,70.6,70.78,70.56,70.75,134288.0,55.0584,55.1988,55.0272,55.1754,134288.0
2015-10-06 09:55:00,70.74,70.81,70.68,70.79,122510.0,55.1676,55.2222,55.1208,55.2066,122510.0
2015-10-06 10:00:00,70.81,70.84,70.66,70.68,67616.0,55.2222,55.2456,55.1052,55.1208,67616.0
2015-10-06 10:05:00,70.67,70.67,70.35,70.4,262381.0,55.113,55.113,54.8635,54.9025,262381.0
2015-10-06 10:10:00,70.42,70.56,70.4,70.54,55157.0,54.918,55.0272,54.9025,55.0116,55157.0
2015-10-06 10:15:00,70.55,70.57,70.39,70.44,146518.0,55.0194,55.035,54.8947,54.9336,146518.0
2015-10-06 10:20:00,70.43,70.43,70.16,70.22,181120.0,54.9258,54.9258,54.7153,54.7621,181120.0
2015-10-06 10:25:00,70.2,70.28,70.13,70.15,118779.0,54.7465,54.8089,54.6919,54.7075,118779.0
2015-10-06 10:30:00,70.17,70.23,70.12,70.22,68338.0,54.7231,54.7699,54.6841,54.7621,68338.0
2015-10-06 10:35:00,70.22,70.29,70.12,70.25,43518.0,54.7621,54.8167,54.6841,54.7855,43518.0
2015-10-06 10:40:00,70.24,70.29,70.17,70.29,43063.0,54.7777,54.8167,54.7231,54.8167,43063.0
2015-10-06 10:45:00,70.28,70.3,70.18,70.19,37830.0,54.8089,54.8245,54.7309,54.7387,37830.0
2015-10-06 10:50:00,70.19,70.26,70.11,70.21,40296.0,54.7387,54.7933,54.6763,54.7543,40296.0
2015-10-06 10:55:00,70.18,70.18,70.04,70.08,35434.0,54.7309,54.7309,54.6217,54.6529,35434.0
2015-10-06 11:00:00,70.09,70.11,70.0,70.04,72535.0,54.6607,54.6763,54.5905,54.6217,72535.0
2015-10-06 11:05:00,70.05,70.1,69.93,70.02,113846.0,54.6295,54.6685,54.5359,54.6061,113846.0
2015-10-06 11:10:00,70.01,70.02,69.79,69.8,45662.0,54.5983,54.6061,54.4267,54.4345,45662.0
2015-10-06 11:15:00,69.81,69.9,69.74,69.84,151684.0,54.4423,54.5125,54.3877,54.4657,151684.0
2015-10-06 11:20:00,69.83,69.9,69.82,69.87,41755.0,54.4579,54.5125,54.4501,54.4891,41755.0
2015-10-06 11:25:00,69.86,69.86,69.71,69.81,46806.0,54.4813,54.4813,54.3643,54.4423,46806.0
2015-10-06 11:30:00,69.81,69.82,69.46,69.48,81752.0,54.4423,54.4501,54.1694,54.185,81752.0
2015-10-06 11:35:00,69.48,69.5,69.14,69.14,125326.0,54.185,54.2006,53.9198,53.9198,125326.0
2015-10-06 11:40:00,69.14,69.18,69.1,69.17,124816.0,53.9198,53.951,53.8886,53.9432,124816.0
2015-10-06 11:45:00,69.17,69.28,69.04,69.05,136223.0,53.9432,54.029,53.8418,53.8496,136223.0
2015-10-06 11:50:00,69.06,69.13,68.97,68.98,107420.0,53.8574,53.912,53.7872,53.795,107420.0
2015-10-06 11:55:00,68.98,68.99,68.86,68.9,77289.0,53.795,53.8028,53.7015,53.7327,77289.0
2015-10-06 12:00:00,68.91,69.14,68.85,69.13,106826.0,53.7405,53.9198,53.6937,53.912,106826.0
2015-10-06 12:05:00,69.12,69.37,69.11,69.34,77371.0,53.9042,54.0992,53.8964,54.0758,77371.0
2015-10-06 12:10:00,69.33,69.33,69.2,69.27,69511.0,54.068,54.068,53.9666,54.0212,69511.0
2015-10-06 12:15:00,69.28,69.29,69.19,69.23,70894.0,54.029,54.0368,53.9588,53.99,70894.0
2015-10-06 12:20:00,69.24,69.47,69.23,69.34,55291.0,53.9978,54.1772,53.99,54.0758,55291.0
2015-10-06 12:25:00,69.35,69.37,69.3,69.33,59361.0,54.0836,54.0992,54.0446,54.068,59361.0
2015-10-06 12:30:00,69.32,69.34,69.2,69.21,78707.0,54.0602,54.0758,53.9666,53.9744,78707.0
2015-10-06 12:35:00,69.21,69.21,69.07,69.11,46199.0,53.9744,53.9744,53.8652,53.8964,46199.0
2015-10-06 12:40:00,69.1,69.11,69.05,69.08,56653.0,53.8886,53.8964,53.8496,53.873,56653.0
2015-10-06 12:45:00,69.08,69.09,69.0,69.01,60462.0,53.873,53.8808,53.8106,53.8184,60462.0
2015-10-06 12:50:00,69.01,69.13,69.01,69.09,41973.0,53.8184,53.912,53.8184,53.8808,41973.0
2015-10-06 12:55:00,69.09,69.19,69.07,69.18,57556.0,53.8808,53.9588,53.8652,53.951,57556.0
2015-10-06 13:00:00,69.2,69.23,69.16,69.19,31086.0,53.9666,53.99,53.9354,53.9588,31086.0
2015-10-06 13:05:00,69.18,69.23,69.13,69.21,56012.0,53.951,53.99,53.912,53.9744,56012.0
2015-10-06 13:10:00,69.21,69.49,69.2,69.48,114945.0,53.9744,54.1928,53.9666,54.185,114945.0
2015-10-06 13:15:00,69.47,69.55,69.43,69.53,52679.0,54.1772,54.2396,54.146,54.224,52679.0
2015-10-06 13:20:00,69.54,69.68,69.54,69.65,43259.0,54.2318,54.341,54.2318,54.3176,43259.0
2015-10-06 13:25:00,69.65,69.75,69.63,69.68,63501.0,54.3176,54.3955,54.302,54.341,63501.0
2015-10-06 13:30:00,69.69,69.69,69.49,69.51,47132.0,54.3487,54.3487,54.1928,54.2084,47132.0
2015-10-06 13:35:00,69.52,69.54,69.47,69.54,35360.0,54.2162,54.2318,54.1772,54.2318,35360.0
2015-10-06 13:40:00,69.53,69.57,69.49,69.56,42474.0,54.224,54.2552,54.1928,54.2474,42474.0
2015-10-06 13:45:00,69.55,69.62,69.51,69.61,74870.0,54.2396,54.2942,54.2084,54.2864,74870.0
2015-10-06 13:50:00,69.61,69.65,69.55,69.63,67273.0,54.2864,54.3176,54.2396,54.302,67273.0
2015-10-06 13:55:00,69.64,69.74,69.57,69.71,73213.0,54.3098,54.3877,54.2552,54.3643,73213.0
2015-10-06 14:00:00,69.72,69.82,69.67,69.75,51615.0,54.3721,54.4501,54.3332,54.3955,51615.0
2015-10-06 14:05:00,69.74,69.84,69.72,69.84,97373.0,54.3877,54.4657,54.3721,54.4657,97373.0
2015-10-06 14:10:00,69.83,70.1,69.83,70.08,112180.0,54.4579,54.6685,54.4579,54.6529,112180.0
2015-10-06 14:15:00,70.09,70.13,70.0,70.05,73103.0,54.6607,54.6919,54.5905,54.6295,73103.0
2015-10-06 14:20:00,70.05,70.05,69.95,69.95,73699.0,54.6295,54.6295,54.5515,54.5515,73699.0
2015-10-06 14:25:00,69.95,70.0,69.87,69.98,71256.0,54.5515,54.5905,54.4891,54.5749,71256.0
2015-10-06 14:30:00,69.98,70.03,69.89,69.98,72505.0,54.5749,54.6139,54.5047,54.5749,72505.0
2015-10-06 14:35:00,69.98,70.02,69.96,70.02,52985.0,54.5749,54.6061,54.5593,54.6061,52985.0
2015-10-06 14:40:00,70.01,70.03,69.93,69.97,44999.0,54.5983,54.6139,54.5359,54.5671,44999.0
2015-10-06 14:45:00,69.98,70.02,69.91,69.98,78549.0,54.5749,54.6061,54.5203,54.5749,78549.0
2015-10-06 14:50:00,69.99,70.04,69.91,69.98,90208.0,54.5827,54.6217,54.5203,54.5749,90208.0
2015-10-06 14:55:00,69.98,70.0,69.87,69.94,73252.0,54.5749,54.5905,54.4891,54.5437,73252.0
2015-10-06 15:00:00,69.93,70.0,69.85,69.98,81652.0,54.5359,54.5905,54.4735,54.5749,81652.0
2015-10-06 15:05:00,69.98,70.01,69.94,69.97,77237.0,54.5749,54.5983,54.5437,54.5671,77237.0
2015-10-06 15:10:00,69.96,69.98,69.87,69.93,47734.0,54.5593,54.5749,54.4891,54.5359,47734.0
2015-10-06 15:15:00,69.92,70.01,69.85,69.98,78266.0,54.5281,54.5983,54.4735,54.5749,78266.0
2015-10-06 15:20:00,69.98,70.04,69.9,70.02,106709.0,54.5749,54.6217,54.5125,54.6061,106709.0
2015-10-06 15:25:00,70.01,70.04,69.96,70.02,69061.0,54.5983,54.6217,54.5593,54.6061,69061.0
2015-10-06 15:30:00,70.03,70.13,70.03,70.08,125782.0,54.6139,54.6919,54.6139,54.6529,125782.0
2015-10-06 15:35:00,70.08,70.09,69.95,69.95,140778.0,54.6529,54.6607,54.5515,54.5515,140778.0
2015-10-06 15:40:00,69.96,69.99,69.89,69.94,90588.0,54.5593,54.5827,54.5047,54.5437,90588.0
2015-10-06 15:45:00,69.93,70.0,69.92,70.0,130098.0,54.5359,54.5905,54.5281,54.5905,130098.0
2015-10-06 15:50:00,69.99,70.02,69.92,70.01,205170.0,54.5827,54.6061,54.5281,54.5983,205170.0
2015-10-06 15:55:00,70.0,70.01,69.87,69.94,648121.0,54.5905,54.5983,54.4891,54.5437,648121.0
2015-10-07 09:30:00,70.11,70.15,69.74,69.78,107281.0,54.6763,54.7075,54.3877,54.4189,107281.0
2015-10-07 09:35:00,69.83,70.28,69.75,70.27,133978.0,54.4579,54.8089,54.3955,54.8011,133978.0
2015-10-07 09:40:00,70.24,70.35,70.15,70.23,100889.0,54.7777,54.8635,54.7075,54.7699,100889.0
2015-10-07 09:45:00,70.23,70.72,70.23,70.67,103420.0,54.7699,55.152,54.7699,55.113,103420.0
2015-10-07 09:50:00,70.68,70.91,70.67,70.72,68883.0,55.1208,55.3002,55.113,55.152,68883.0
2015-10-07 09:55:00,70.73,70.95,70.73,70.86,87457.0,55.1598,55.3314,55.1598,55.2612,87457.0
2015-10-07 10:00:00,70.87,70.99,70.73,70.79,84511.0,55.269,55.3626,55.1598,55.2066,84511.0
2015-10-07 10:05:00,70.8,70.84,70.65,70.7,53326.0,55.2144,55.2456,55.0974,55.1364,53326.0
2015-10-07 10:10:00,70.71,71.23,70.71,71.21,200955.0,55.1442,55.5497,55.1442,55.5341,200955.0
2015-10-07 10:15:00,71.23,71.23,71.08,71.13,71149.0,55.5497,55.5497,55.4328,55.4718,71149.0
2015-10-07 10:20:00,71.15,71.15,70.98,71.01,93462.0,55.4874,55.4874,55.3548,55.3782,93462.0
2015-10-07 10:25:00,71.02,71.09,70.92,70.95,65276.0,55.386,55.4406,55.308,55.3314,65276.0
2015-10-07 10:30:00,70.94,71.19,70.93,71.17,87447.0,55.3236,55.5185,55.3158,55.5029,87447.0
2015-10-07 10:35:00,71.16,71.3,71.1,71.11,79222.0,55.4951,55.6043,55.4484,55.4562,79222.0
2015-10-07 10:40:00,71.1,71.12,70.97,71.08,69706.0,55.4484,55.464,55.347,55.4328,69706.0
2015-10-07 10:45:00,71.08,71.13,70.88,70.92,71214.0,55.4328,55.4718,55.2768,55.308,71214.0
2015-10-07 10:50:00,70.93,70.95,70.7,70.83,92702.0,55.3158,55.3314,55.1364,55.2378,92702.0
2015-10-07 10:55:00,70.84,70.93,70.77,70.79,109144.0,55.2456,55.3158,55.191,55.2066,109144.0
2015-10-07 11:00:00,70.79,70.86,70.73,70.86,100533.0,55.2066,55.2612,55.1598,55.2612,100533.0
2015-10-07 11:05:00,70.84,70.85,70.61,70.71,91534.0,55.2456,55.2534,55.0662,55.1442,91534.0
2015-10-07 11:10:00,70.7,70.7,70.5,70.58,109474.0,55.1364,55.1364,54.9804,55.0428,109474.0
2015-10-07 11:15:00,70.58,70.66,70.52,70.64,79410.0,55.0428,55.1052,54.996,55.0896,79410.0
2015-10-07 11:20:00,70.64,70.64,70.36,70.36,68544.0,55.0896,55.0896,54.8713,54.8713,68544.0
2015-10-07 11:25:00,70.36,70.41,70.29,70.33,58962.0,54.8713,54.9103,54.8167,54.8479,58962.0
2015-10-07 11:30:00,70.32,70.49,70.29,70.45,45827.0,54.8401,54.9726,54.8167,54.9414,45827.0
2015-10-07 11:35:00,70.46,70.54,70.38,70.51,59051.0,54.9492,55.0116,54.8869,54.9882,59051.0
2015-10-07 11:40:00,70.51,70.52,70.31,70.33,67801.0,54.9882,54.996,54.8323,54.8479,67801.0
2015-10-07 11:45:00,70.31,70.42,70.27,70.4,52121.0,54.8323,54.918,54.8011,54.9025,52121.0
2015-10-07 11:50:00,70.4,70.68,70.4,70.58,55859.0,54.9025,55.1208,54.9025,55.0428,55859.0
2015-10-07 11:55:00,70.59,70.62,70.48,70.49,71608.0,55.0506,55.074,54.9648,54.9726,71608.0
2015-10-07 12:00:00,70.48,70.52,70.44,70.5,82896.0,54.9648,54.996,54.9336,54.9804,82896.0
2015-10-07 12:05:00,70.5,70.5,70.33,70.34,48046.0,54.9804,54.9804,54.8479,54.8557,48046.0
2015-10-07 12:10:00,70.33,70.39,70.24,70.26,55426.0,54.8479,54.8947,54.7777,54.7933,55426.0
2015-10-07 12:15:00,70.26,70.52,70.25,70.52,34461.0,54.7933,54.996,54.7855,54.996,34461.0
2015-10-07 12:20:00,70.52,70.54,70.32,70.33,51071.0,54.996,55.0116,54.8401,54.8479,51071.0
2015-10-07 12:25:00,70.33,70.36,70.21,70.27,42824.0,54.8479,54.8713,54.7543,54.8011,42824.0
2015-10-07 12:30:00,70.27,70.43,70.26,70.4,45070.0,54.8011,54.9258,54.7933,54.9025,45070.0
2015-10-07 12:35:00,70.41,70.51,70.38,70.45,48076.0,54.9103,54.9882,54.8869,54.9414,48076.0
2015-10-07 12:40:00,70.44,70.62,70.39,70.62,44503.0,54.9336,55.074,54.8947,55.074,44503.0
2015-10-07 12:45:00,70.61,70.62,70.53,70.58,21146.0,55.0662,55.074,55.0038,55.0428,21146.0
2015-10-07 12:50:00,70.59,70.64,70.48,70.55,31451.0,55.0506,55.0896,54.9648,55.0194,31451.0
2015-10-07 12:55:00,70.56,70.63,70.55,70.57,39106.0,55.0272,55.0818,55.0194,55.035,39106.0
2015-10-07 13:00:00,70.57,70.61,70.48,70.54,28192.0,55.035,55.0662,54.9648,55.0116,28192.0
2015-10-07 13:05:00,70.52,70.62,70.51,70.61,35147.0,54.996,55.074,54.9882,55.0662,35147.0
2015-10-07 13:10:00,70.61,70.72,70.6,70.63,34963.0,55.0662,55.152,55.0584,55.0818,34963.0
2015-10-07 13:15:00,70.64,70.65,70.49,70.5,30551.0,55.0896,55.0974,54.9726,54.9804,30551.0
2015-10-07 13:20:00,70.51,70.57,70.49,70.57,25042.0,54.9882,55.035,54.9726,55.035,25042.0
2015-10-07 13:25:00,70.57,70.62,70.53,70.62,26725.0,55.035,55.074,55.0038,55.074,26725.0
2015-10-07 13:30:00,70.61,70.76,70.59,70.74,49491.0,55.0662,55.1832,55.0506,55.1676,49491.0
2015-10-07 13:35:00,70.75,70.75,70.66,70.69,42419.0,55.1754,55.1754,55.1052,55.1286,42419.0
2015-10-07 13:40:00,70.69,70.85,70.68,70.82,32976.0,55.1286,55.2534,55.1208,55.23,32976.0
2015-10-07 13:45:00,70.83,70.87,70.78,70.83,31291.0,55.2378,55.269,55.1988,55.2378,31291.0
2015-10-07 13:50:00,70.83,70.83,70.69,70.74,30767.0,55.2378,55.2378,55.1286,55.1676,30767.0
2015-10-07 13:55:00,70.75,70.92,70.74,70.9,48654.0,55.1754,55.308,55.1676,55.2924,48654.0
2015-10-07 14:00:00,70.9,71.07,70.87,71.02,75890.0,55.2924,55.425,55.269,55.386,75890.0
2015-10-07 14:05:00,71.02,71.06,70.99,71.02,28050.0,55.386,55.4172,55.3626,55.386,28050.0
2015-10-07 14:10:00,71.01,71.02,70.84,70.86,32076.0,55.3782,55.386,55.2456,55.2612,32076.0
2015-10-07 14:15:00,70.86,70.88,70.74,70.74,29973.0,55.2612,55.2768,55.1676,55.1676,29973.0
2015-10-07 14:20:00,70.73,70.73,70.67,70.69,29382.0,55.1598,55.1598,55.113,55.1286,29382.0
2015-10-07 14:25:00,70.69,70.81,70.65,70.8,28094.0,55.1286,55.2222,55.0974,55.2144,28094.0
2015-10-07 14:30:00,70.8,70.87,70.65,70.67,34433.0,55.2144,55.269,55.0974,55.113,34433.0
2015-10-07 14:35:00,70.67,70.69,70.57,70.61,48327.0,55.113,55.1286,55.035,55.0662,48327.0
2015-10-07 14:40:00,70.6,70.7,70.57,70.66,42900.0,55.0584,55.1364,55.035,55.1052,42900.0
2015-10-07 14:45:00,70.66,70.66,70.57,70.61,55631.0,55.1052,55.1052,55.035,55.0662,55631.0
2015-10-07 14:50:00,70.61,70.65,70.52,70.58,40303.0,55.0662,55.0974,54.996,55.0428,40303.0
2015-10-07 14:55:00,70.59,70.63,70.52,70.52,40878.0,55.0506,55.0818,54.996,54.996,40878.0
2015-10-07 15:00:00,70.53,70.65,70.51,70.58,54548.0,55.0038,55.0974,54.9882,55.0428,54548.0
2015-10-07 15:05:00,70.58,70.62,70.54,70.55,52340.0,55.0428,55.074,55.0116,55.0194,52340.0
2015-10-07 15:10:00,70.56,70.69,70.55,70.65,67125.0,55.0272,55.1286,55.0194,55.0974,67125.0
2015-10-07 15:15:00,70.65,70.86,70.62,70.81,65087.0,55.0974,55.2612,55.074,55.2222,65087.0
2015-10-07 15:20:00,70.81,70.81,70.67,70.73,56442.0,55.2222,55.2222,55.113,55.1598,56442.0
2015-10-07 15:25:00,70.72,70.74,70.64,70.69,67368.0,55.152,55.1676,55.0896,55.1286,67368.0
2015-10-07 15:30:00,70.69,70.78,70.69,70.72,68285.0,55.1286,55.1988,55.1286,55.152,68285.0
2015-10-07 15:35:00,70.72,70.78,70.7,70.76,87365.0,55.152,55.1988,55.1364,55.1832,87365.0
2015-10-07 15:40:00,70.75,70.84,70.72,70.78,101051.0,55.1754,55.2456,55.152,55.1988,101051.0
2015-10-07 15:45:00,70.79,70.83,70.66,70.7,78189.0,55.2066,55.2378,55.1052,55.1364,78189.0
2015-10-07 15:50:00,70.7,70.78,70.69,70.77,70829.0,55.1364,55.1988,55.1286,55.191,70829.0
2015-10-07 15:55:00,70.78,70.94,70.78,70.93,235826.0,55.1988,55.3236,55.1988,55.3158,235826.0
2015-10-08 09:30:00,70.34,71.25,70.12,71.18,186792.0,54.8557,55.5653,54.6841,55.5107,186792.0
2015-10-08 09:35:00,71.15,71.25,70.85,71.23,68432.0,55.4874,55.5653,55.2534,55.5497,68432.0
2015-10-08 09:40:00,71.22,71.36,71.02,71.28,103376.0,55.5419,55.6511,55.386,55.5887,103376.0
2015-10-08 09:45:00,71.27,71.57,71.27,71.44,101340.0,55.5809,55.8149,55.5809,55.7135,101340.0
2015-10-08 09:50:00,71.45,71.48,71.13,71.23,104048.0,55.7213,55.7447,55.4718,55.5497,104048.0
2015-10-08 09:55:00,71.24,71.56,71.22,71.51,72487.0,55.5575,55.8071,55.5419,55.7681,72487.0
2015-10-08 10:00:00,71.52,71.62,71.49,71.59,81393.0,55.7759,55.8539,55.7525,55.8305,81393.0
2015-10-08 10:05:00,71.59,71.7,71.48,71.7,90962.0,55.8305,55.9163,55.7447,55.9163,90962.0
2015-10-08 10:10:00,71.7,71.74,71.57,71.66,100432.0,55.9163,55.9475,55.8149,55.8851,100432.0
2015-10-08 10:15:00,71.66,71.72,71.6,71.64,106301.0,55.8851,55.9319,55.8383,55.8695,106301.0
2015-10-08 10:20:00,71.63,71.65,71.53,71.6,92472.0,55.8617,55.8773,55.7837,55.8383,92472.0
2015-10-08 10:25:00,71.6,71.75,71.56,71.58,83960.0,55.8383,55.9553,55.8071,55.8227,83960.0
2015-10-08 10:30:00,71.58,71.72,71.55,71.69,57997.0,55.8227,55.9319,55.7993,55.9085,57997.0
2015-10-08 10:35:00,71.7,71.77,71.61,71.68,66899.0,55.9163,55.9709,55.8461,55.9007,66899.0
2015-10-08 10:40:00,71.69,71.78,71.67,71.74,54251.0,55.9085,55.9787,55.8929,55.9475,54251.0
2015-10-08 10:45:00,71.76,71.82,71.69,71.71,45814.0,55.9631,56.0099,55.9085,55.9241,45814.0
2015-10-08 10:50:00,71.7,71.78,71.63,71.65,67793.0,55.9163,55.9787,55.8617,55.8773,67793.0
2015-10-08 10:55:00,71.65,71.7,71.58,71.69,69586.0,55.8773,55.9163,55.8227,55.9085,69586.0
2015-10-08 11:00:00,71.69,71.75,71.57,71.59,55444.0,55.9085,55.9553,55.8149,55.8305,55444.0
2015-10-08 11:05:00,71.57,71.67,71.5,71.55,85850.0,55.8149,55.8929,55.7603,55.7993,85850.0
2015-10-08 11:10:00,71.55,71.57,71.33,71.33,55174.0,55.7993,55.8149,55.6277,55.6277,55174.0
2015-10-08 11:15:00,71.32,71.36,71.24,71.27,223699.0,55.6199,55.6511,55.5575,55.5809,223699.0
2015-10-08 11:20:00,71.28,71.4,71.23,71.23,64572.0,55.5887,55.6823,55.5497,55.5497,64572.0
2015-10-08 11:25:00,71.23,71.34,71.21,71.23,70229.0,55.5497,55.6355,55.5341,55.5497,70229.0
2015-10-08 11:30:00,71.23,71.3,71.19,71.21,59608.0,55.5497,55.6043,55.5185,55.5341,59608.0
2015-10-08 11:35:00,71.21,71.21,71.11,71.13,52467.0,55.5341,55.5341,55.4562,55.4718,52467.0
2015-10-08 11:40:00,71.12,71.15,71.1,71.13,43646.0,55.464,55.4874,55.4484,55.4718,43646.0
2015-10-08 11:45:00,71.13,71.13,70.97,70.99,77117.0,55.4718,55.4718,55.347,55.3626,77117.0
2015-10-08 11:50:00,71.0,71.07,71.0,71.02,91231.0,55.3704,55.425,55.3704,55.386,91231.0
2015-10-08 11:55:00,71.03,71.09,71.01,71.07,55342.0,55.3938,55.4406,55.3782,55.425,55342.0
2015-10-08 12:00:00,71.07,71.16,71.06,71.16,34057.0,55.425,55.4951,55.4172,55.4951,34057.0
2015-10-08 12:05:00,71.17,71.23,71.17,71.23,34897.0,55.5029,55.5497,55.5029,55.5497,34897.0
2015-10-08 12:10:00,71.23,71.26,71.2,71.21,33589.0,55.5497,55.5731,55.5263,55.5341,33589.0
2015-10-08 12:15:00,71.21,71.29,71.21,71.24,39469.0,55.5341,55.5965,55.5341,55.5575,39469.0
2015-10-08 12:20:00,71.25,71.28,71.2,71.25,35477.0,55.5653,55.5887,55.5263,55.5653,35477.0
2015-10-08 12:25:00,71.24,71.24,71.07,71.1,36504.0,55.5575,55.5575,55.425,55.4484,36504.0
2015-10-08 12:30:00,71.11,71.21,71.09,71.18,21140.0,55.4562,55.5341,55.4406,55.5107,21140.0
2015-10-08 12:35:00,71.2,71.23,71.19,71.22,27836.0,55.5263,55.5497,55.5185,55.5419,27836.0
2015-10-08 12:40:00,71.22,71.32,71.21,71.26,67122.0,55.5419,55.6199,55.5341,55.5731,67122.0
2015-10-08 12:45:00,71.26,71.3,71.12,71.14,95217.0,55.5731,55.6043,55.464,55.4796,95217.0
2015-10-08 12:50:00,71.13,71.14,71.03,71.05,36375.0,55.4718,55.4796,55.3938,55.4094,36375.0
2015-10-08 12:55:00,71.05,71.05,70.96,70.96,51163.0,55.4094,55.4094,55.3392,55.3392,51163.0
2015-10-08 13:00:00,70.97,71.05,70.91,70.93,24292.0,55.347,55.4094,55.3002,55.3158,24292.0
2015-10-08 13:05:00,70.92,71.03,70.92,70.96,34084.0,55.308,55.3938,55.308,55.3392,34084.0
2015-10-08 13:10:00,70.97,71.02,70.93,70.98,26081.0,55.347,55.386,55.3158,55.3548,26081.0
2015-10-08 13:15:00,70.97,71.15,70.92,71.14,59756.0,55.347,55.4874,55.308,55.4796,59756.0
2015-10-08 13:20:00,71.14,71.15,71.06,71.13,30983.0,55.4796,55.4874,55.4172,55.4718,30983.0
2015-10-08 13:25:00,71.13,71.15,71.11,71.12,35838.0,55.4718,55.4874,55.4562,55.464,35838.0
2015-10-08 13:30:00,71.12,71.18,71.1,71.14,69080.0,55.464,55.5107,55.4484,55.4796,69080.0
2015-10-08 13:35:00,71.13,71.17,71.12,71.16,43667.0,55.4718,55.5029,55.464,55.4951,43667.0
2015-10-08 13:40:00,71.16,71.17,71.1,71.11,33589.0,55.4951,55.5029,55.4484,55.4562,33589.0
2015-10-08 13:45:00,71.11,71.15,71.08,71.08,60508.0,55.4562,55.4874,55.4328,55.4328,60508.0
2015-10-08 13:50:00,71.08,71.11,71.05,71.1,39105.0,55.4328,55.4562,55.4094,55.4484,39105.0
2015-10-08 13:55:00,71.1,71.13,71.09,71.11,56560.0,55.4484,55.4718,55.4406,55.4562,56560.0
2015-10-08 14:00:00,71.11,71.45,71.09,71.3,154809.0,55.4562,55.7213,55.4406,55.6043,154809.0
2015-10-08 14:05:00,71.28,71.29,71.08,71.24,65030.0,55.5887,55.5965,55.4328,55.5575,65030.0
2015-10-08 14:10:00,71.24,71.43,71.23,71.37,111228.0,55.5575,55.7057,55.5497,55.6589,111228.0
2015-10-08 14:15:00,71.36,71.37,71.19,71.19,106667.0,55.6511,55.6589,55.5185,55.5185,106667.0
2015-10-08 14:20:00,71.19,71.31,71.11,71.29,136405.0,55.5185,55.6121,55.4562,55.5965,136405.0
2015-10-08 14:25:00,71.28,71.32,71.19,71.31,79440.0,55.5887,55.6199,55.5185,55.6121,79440.0
2015-10-08 14:30:00,71.31,71.46,71.28,71.44,68954.0,55.6121,55.7291,55.5887,55.7135,68954.0
2015-10-08 14:35:00,71.44,71.59,71.43,71.58,89834.0,55.7135,55.8305,55.7057,55.8227,89834.0
2015-10-08 14:40:00,71.57,71.69,71.53,71.53,73661.0,55.8149,55.9085,55.7837,55.7837,73661.0
2015-10-08 14:45:00,71.53,71.57,71.47,71.51,38566.0,55.7837,55.8149,55.7369,55.7681,38566.0
2015-10-08 14:50:00,71.51,71.55,71.37,71.44,39958.0,55.7681,55.7993,55.6589,55.7135,39958.0
2015-10-08 14:55:00,71.44,71.67,71.43,71.63,61209.0,55.7135,55.8929,55.7057,55.8617,61209.0
2015-10-08 15:00:00,71.63,71.75,71.6,71.67,64094.0,55.8617,55.9553,55.8383,55.8929,64094.0
2015-10-08 15:05:00,71.66,71.84,71.66,71.84,75734.0,55.8851,56.0255,55.8851,56.0255,75734.0
2015-10-08 15:10:00,71.84,71.93,71.83,71.89,104788.0,56.0255,56.0956,56.0177,56.0645,104788.0
2015-10-08 15:15:00,71.9,72.11,71.9,72.09,270230.0,56.0722,56.236,56.0722,56.2204,270230.0
2015-10-08 15:20:00,72.09,72.18,71.99,72.05,100086.0,56.2204,56.2906,56.1424,56.1892,100086.0
2015-10-08 15:25:00,72.05,72.09,71.9,71.94,123008.0,56.1892,56.2204,56.0722,56.1034,123008.0
2015-10-08 15:30:00,71.94,72.07,71.94,72.03,99597.0,56.1034,56.2048,56.1034,56.1736,99597.0
2015-10-08 15:35:00,72.02,72.07,71.9,71.91,91441.0,56.1658,56.2048,56.0722,56.08,91441.0
2015-10-08 15:40:00,71.91,72.03,71.9,72.03,110449.0,56.08,56.1736,56.0722,56.1736,110449.0
2015-10-08 15:45:00,72.02,72.09,71.98,71.99,118373.0,56.1658,56.2204,56.1346,56.1424,118373.0
2015-10-08 15:50:00,71.99,72.06,71.98,72.06,109465.0,56.1424,56.197,56.1346,56.197,109465.0
2015-10-08 15:55:00,72.06,72.09,71.99,72.04,194641.0,56.197,56.2204,56.1424,56.1814,194641.0
2015-10-09 09:30:00,72.09,72.25,71.76,72.14,123137.0,56.2204,56.3452,55.9631,56.2594,123137.0
2015-10-09 09:35:00,72.11,72.63,72.04,72.59,224731.0,56.236,56.6416,56.1814,56.6104,224731.0
2015-10-09 09:40:00,72.6,73.23,72.58,73.19,239968.0,56.6182,57.1095,56.6026,57.0783,239968.0
2015-10-09 09:45:00,73.19,73.42,73.18,73.36,156698.0,57.0783,57.2576,57.0705,57.2109,156698.0
2015-10-09 09:50:00,73.36,73.59,73.32,73.45,137176.0,57.2109,57.3902,57.1797,57.281,137176.0
2015-10-09 09:55:00,73.46,73.66,73.19,73.65,187635.0,57.2888,57.4448,57.0783,57.437,187635.0
2015-10-09 10:00:00,73.64,73.75,73.22,73.3,314730.0,57.4292,57.515,57.1017,57.1641,314730.0
2015-10-09 10:05:00,73.3,73.3,73.03,73.15,101440.0,57.1641,57.1641,56.9535,57.0471,101440.0
2015-10-09 10:10:00,73.14,73.24,73.1,73.24,87702.0,57.0393,57.1173,57.0081,57.1173,87702.0
2015-10-09 10:15:00,73.24,73.26,73.16,73.26,138918.0,57.1173,57.1329,57.0549,57.1329,138918.0
2015-10-09 10:20:00,73.27,73.3,73.17,73.23,108417.0,57.1407,57.1641,57.0627,57.1095,108417.0
2015-10-09 10:25:00,73.23,73.32,73.2,73.25,147946.0,57.1095,57.1797,57.0861,57.1251,147946.0
2015-10-09 10:30:00,73.26,73.44,73.24,73.29,83958.0,57.1329,57.2732,57.1173,57.1563,83958.0
2015-10-09 10:35:00,73.29,73.32,73.19,73.23,85707.0,57.1563,57.1797,57.0783,57.1095,85707.0
2015-10-09 10:40:00,73.24,73.28,73.18,73.26,65948.0,57.1173,57.1485,57.0705,57.1329,65948.0
2015-10-09 10:45:00,73.25,73.29,73.1,73.11,62245.0,57.1251,57.1563,57.0081,57.0159,62245.0
2015-10-09 10:50:00,73.11,73.11,72.98,73.02,57116.0,57.0159,57.0159,56.9145,56.9457,57116.0
2015-10-09 10:55:00,73.02,73.21,73.01,73.2,65908.0,56.9457,57.0939,56.9379,57.0861,65908.0
2015-10-09 11:00:00,73.2,73.26,73.11,73.11,63218.0,57.0861,57.1329,57.0159,57.0159,63218.0
2015-10-09 11:05:00,73.11,73.19,73.09,73.1,33474.0,57.0159,57.0783,57.0003,57.0081,33474.0
2015-10-09 11:10:00,73.09,73.15,73.04,73.1,42432.0,57.0003,57.0471,56.9613,57.0081,42432.0
2015-10-09 11:15:00,73.09,73.12,72.96,73.02,49550.0,57.0003,57.0237,56.8989,56.9457,49550.0
2015-10-09 11:20:00,73.01,73.07,72.93,72.93,65664.0,56.9379,56.9847,56.8755,56.8755,65664.0
2015-10-09 11:25:00,72.92,72.93,72.86,72.92,172892.0,56.8677,56.8755,56.8209,56.8677,172892.0
2015-10-09 11:30:00,72.91,72.99,72.81,72.83,98675.0,56.8599,56.9223,56.7819,56.7975,98675.0
2015-10-09 11:35:00,72.83,72.87,72.74,72.85,72576.0,56.7975,56.8287,56.7273,56.8131,72576.0
2015-10-09 11:40:00,72.84,72.84,72.74,72.75,84419.0,56.8053,56.8053,56.7273,56.7351,84419.0
2015-10-09 11:45:00,72.74,72.88,72.71,72.81,44781.0,56.7273,56.8365,56.7039,56.7819,44781.0
2015-10-09 11:50:00,72.81,72.9,72.76,72.77,44107.0,56.7819,56.8521,56.7429,56.7507,44107.0
2015-10-09 11:55:00,72.77,72.84,72.72,72.76,87557.0,56.7507,56.8053,56.7117,56.7429,87557.0
2015-10-09 12:00:00,72.76,72.86,72.74,72.77,71216.0,56.7429,56.8209,56.7273,56.7507,71216.0
2015-10-09 12:05:00,72.78,72.78,72.65,72.69,34539.0,56.7585,56.7585,56.6571,56.6883,34539.0
2015-10-09 12:10:00,72.69,72.73,72.65,72.66,31556.0,56.6883,56.7195,56.6571,56.6649,31556.0
2015-10-09 12:15:00,72.67,72.68,72.54,72.61,30773.0,56.6727,56.6805,56.5714,56.626,30773.0
2015-10-09 12:20:00,72.61,72.7,72.58,72.69,59757.0,56.626,56.6961,56.6026,56.6883,59757.0
2015-10-09 12:25:00,72.7,72.83,72.66,72.82,49513.0,56.6961,56.7975,56.6649,56.7897,49513.0
2015-10-09 12:30:00,72.83,72.83,72.58,72.67,36386.0,56.7975,56.7975,56.6026,56.6727,36386.0
2015-10-09 12:35:00,72.66,72.74,72.65,72.73,30712.0,56.6649,56.7273,56.6571,56.7195,30712.0
2015-10-09 12:40:00,72.73,72.74,72.48,72.49,60894.0,56.7195,56.7273,56.5246,56.5324,60894.0
2015-10-09 12:45:00,72.5,72.63,72.49,72.62,53154.0,56.5402,56.6416,56.5324,56.6338,53154.0
2015-10-09 12:50:00,72.61,72.64,72.59,72.62,30019.0,56.626,56.6493,56.6104,56.6338,30019.0
2015-10-09 12:55:00,72.62,72.68,72.51,72.51,40854.0,56.6338,56.6805,56.548,56.548,40854.0
2015-10-09 13:00:00,72.52,72.65,72.52,72.58,37781.0,56.5558,56.6571,56.5558,56.6026,37781.0
2015-10-09 13:05:00,72.58,72.65,72.56,72.58,46263.0,56.6026,56.6571,56.587,56.6026,46263.0
2015-10-09 13:10:00,72.57,72.57,72.44,72.5,33950.0,56.5948,56.5948,56.4934,56.5402,33950.0
2015-10-09 13:15:00,72.51,72.69,72.51,72.66,42305.0,56.548,56.6883,56.548,56.6649,42305.0
2015-10-09 13:20:00,72.66,72.77,72.64,72.76,39449.0,56.6649,56.7507,56.6493,56.7429,39449.0
2015-10-09 13:25:00,72.77,72.79,72.68,72.72,40850.0,56.7507,56.7663,56.6805,56.7117,40850.0
2015-10-09 13:30:00,72.71,72.78,72.7,72.73,41108.0,56.7039,56.7585,56.6961,56.7195,41108.0
2015-10-09 13:35:00,72.73,72.78,72.69,72.72,50641.0,56.7195,56.7585,56.6883,56.7117,50641.0
2015-10-09 13:40:00,72.72,72.79,72.7,72.79,27208.0,56.7117,56.7663,56.6961,56.7663,27208.0
2015-10-09 13:45:00,72.78,72.87,72.73,72.78,42510.0,56.7585,56.8287,56.7195,56.7585,42510.0
2015-10-09 13:50:00,72.78,72.78,72.73,72.75,30412.0,56.7585,56.7585,56.7195,56.7351,30412.0
2015-10-09 13:55:00,72.74,72.81,72.73,72.77,31213.0,56.7273,56.7819,56.7195,56.7507,31213.0
2015-10-09 14:00:00,72.77,72.84,72.66,72.66,40195.0,56.7507,56.8053,56.6649,56.6649,40195.0
2015-10-09 14:05:00,72.66,72.74,72.66,72.72,28558.0,56.6649,56.7273,56.6649,56.7117,28558.0
2015-10-09 14:10:00,72.72,72.73,72.64,72.65,53933.0,56.7117,56.7195,56.6493,56.6571,53933.0
2015-10-09 14:15:00,72.66,72.66,72.47,72.47,84964.0,56.6649,56.6649,56.5168,56.5168,84964.0
2015-10-09 14:20:00,72.48,72.55,72.42,72.49,128595.0,56.5246,56.5792,56.4778,56.5324,128595.0
2015-10-09 14:25:00,72.48,72.51,72.46,72.48,127267.0,56.5246,56.548,56.509,56.5246,127267.0
2015-10-09 14:30:00,72.48,72.49,72.35,72.38,94937.0,56.5246,56.5324,56.4232,56.4466,94937.0
2015-10-09 14:35:00,72.37,72.37,72.24,72.32,148548.0,56.4388,56.4388,56.3374,56.3998,148548.0
2015-10-09 14:40:00,72.33,72.41,72.32,72.38,49615.0,56.4076,56.47,56.3998,56.4466,49615.0
2015-10-09 14:45:00,72.39,72.41,72.31,72.41,130550.0,56.4544,56.47,56.392,56.47,130550.0
2015-10-09 14:50:00,72.41,72.41,72.38,72.41,60622.0,56.47,56.47,56.4466,56.47,60622.0
2015-10-09 14:55:00,72.4,72.41,72.38,72.4,70119.0,56.4622,56.47,56.4466,56.4622,70119.0
2015-10-09 15:00:00,72.4,72.51,72.34,72.49,91411.0,56.4622,56.548,56.4154,56.5324,91411.0
2015-10-09 15:05:00,72.5,72.66,72.47,72.64,87707.0,56.5402,56.6649,56.5168,56.6493,87707.0
2015-10-09 15:10:00,72.64,72.64,72.55,72.61,46412.0,56.6493,56.6493,56.5792,56.626,46412.0
2015-10-09 15:15:00,72.61,72.72,72.6,72.68,87334.0,56.626,56.7117,56.6182,56.6805,87334.0
2015-10-09 15:20:00,72.69,72.71,72.65,72.68,50617.0,56.6883,56.7039,56.6571,56.6805,50617.0
2015-10-09 15:25:00,72.69,72.69,72.61,72.66,216009.0,56.6883,56.6883,56.626,56.6649,216009.0
2015-10-09 15:30:00,72.66,72.72,72.66,72.7,108859.0,56.6649,56.7117,56.6649,56.6961,108859.0
2015-10-09 15:35:00,72.7,72.75,72.64,72.65,206386.0,56.6961,56.7351,56.6493,56.6571,206386.0
2015-10-09 15:40:00,72.65,72.67,72.54,72.65,146820.0,56.6571,56.6727,56.5714,56.6571,146820.0
2015-10-09 15:45:00,72.65,72.72,72.61,72.67,150068.0,56.6571,56.7117,56.626,56.6727,150068.0
2015-10-09 15:50:00,72.68,72.71,72.59,72.62,466982.0,56.6805,56.7039,56.6104,56.6338,466982.0
2015-10-09 15:55:00,72.62,72.66,72.58,72.62,541521.0,56.6338,56.6649,56.6026,56.6338,541521.0
2015-10-12 09:30:00,72.48,72.69,72.39,72.44,73577.0,56.5246,56.6883,56.4544,56.4934,73577.0
2015-10-12 09:35:00,72.5,72.56,72.4,72.45,25475.0,56.5402,56.587,56.4622,56.5012,25475.0
2015-10-12 09:40:00,72.44,72.84,72.44,72.83,43843.0,56.4934,56.8053,56.4934,56.7975,43843.0
2015-10-12 09:45:00,72.83,72.95,72.67,72.74,54820.0,56.7975,56.8911,56.6727,56.7273,54820.0
2015-10-12 09:50:00,72.73,72.86,72.73,72.8,174293.0,56.7195,56.8209,56.7195,56.7741,174293.0
2015-10-12 09:55:00,72.8,72.85,72.51,72.56,165558.0,56.7741,56.8131,56.548,56.587,165558.0
2015-10-12 10:00:00,72.57,72.61,72.45,72.51,69726.0,56.5948,56.626,56.5012,56.548,69726.0
2015-10-12 10:05:00,72.5,72.68,72.5,72.59,100651.0,56.5402,56.6805,56.5402,56.6104,100651.0
2015-10-12 10:10:00,72.59,72.67,72.51,72.58,172691.0,56.6104,56.6727,56.548,56.6026,172691.0
2015-10-12 10:15:00,72.59,72.72,72.52,72.71,88617.0,56.6104,56.7117,56.5558,56.7039,88617.0
2015-10-12 10:20:00,72.72,72.81,72.71,72.73,39284.0,56.7117,56.7819,56.7039,56.7195,39284.0
2015-10-12 10:25:00,72.72,72.82,72.7,72.81,43157.0,56.7117,56.7897,56.6961,56.7819,43157.0
2015-10-12 10:30:00,72.82,72.91,72.77,72.87,40766.0,56.7897,56.8599,56.7507,56.8287,40766.0
2015-10-12 10:35:00,72.87,72.91,72.75,72.91,33348.0,56.8287,56.8599,56.7351,56.8599,33348.0
2015-10-12 10:40:00,72.93,73.08,72.91,73.07,57050.0,56.8755,56.9925,56.8599,56.9847,57050.0
2015-10-12 10:45:00,73.06,73.08,72.95,73.01,57017.0,56.9769,56.9925,56.8911,56.9379,57017.0
2015-10-12 10:50:00,73.02,73.1,72.91,72.95,97660.0,56.9457,57.0081,56.8599,56.8911,97660.0
2015-10-12 10:55:00,72.96,73.02,72.95,73.02,34832.0,56.8989,56.9457,56.8911,56.9457,34832.0
2015-10-12 11:00:00,73.03,73.12,72.99,73.03,59041.0,56.9535,57.0237,56.9223,56.9535,59041.0
2015-10-12 11:05:00,73.02,73.13,73.0,73.13,42873.0,56.9457,57.0315,56.9301,57.0315,42873.0
2015-10-12 11:10:00,73.13,73.13,72.93,72.95,39645.0,57.0315,57.0315,56.8755,56.8911,39645.0
2015-10-12 11:15:00,72.96,72.98,72.84,72.87,23461.0,56.8989,56.9145,56.8053,56.8287,23461.0
2015-10-12 11:20:00,72.87,73.02,72.87,72.95,38061.0,56.8287,56.9457,56.8287,56.8911,38061.0
2015-10-12 11:25:00,72.95,73.11,72.95,73.1,40902.0,56.8911,57.0159,56.8911,57.0081,40902.0
2015-10-12 11:30:00,73.1,73.15,73.05,73.1,30707.0,57.0081,57.0471,56.9691,57.0081,30707.0
2015-10-12 11:35:00,73.11,73.18,73.09,73.11,51614.0,57.0159,57.0705,57.0003,57.0159,51614.0
2015-10-12 11:40:00,73.1,73.22,73.03,73.11,60692.0,57.0081,57.1017,56.9535,57.0159,60692.0
2015-10-12 11:45:00,73.12,73.24,73.09,73.24,29903.0,57.0237,57.1173,57.0003,57.1173,29903.0
2015-10-12 11:50:00,73.24,73.3,73.2,73.25,36711.0,57.1173,57.1641,57.0861,57.1251,36711.0
2015-10-12 11:55:00,73.26,73.26,73.12,73.19,48251.0,57.1329,57.1329,57.0237,57.0783,48251.0
2015-10-12 12:00:00,73.18,73.32,73.18,73.31,32338.0,57.0705,57.1797,57.0705,57.1719,32338.0
2015-10-12 12:05:00,73.33,73.33,73.22,73.3,38405.0,57.1875,57.1875,57.1017,57.1641,38405.0
2015-10-12 12:10:00,73.3,73.31,73.25,73.27,23882.0,57.1641,57.1719,57.1251,57.1407,23882.0
2015-10-12 12:15:00,73.28,73.4,73.28,73.4,31010.0,57.1485,57.242,57.1485,57.242,31010.0
2015-10-12 12:20:00,73.4,73.43,73.31,73.34,23980.0,57.242,57.2654,57.1719,57.1953,23980.0
2015-10-12 12:25:00,73.34,73.42,73.33,73.41,40601.0,57.1953,57.2576,57.1875,57.2498,40601.0
2015-10-12 12:30:00,73.41,73.41,73.3,73.34,28633.0,57.2498,57.2498,57.1641,57.1953,28633.0
2015-10-12 12:35:00,73.33,73.36,73.28,73.33,45484.0,57.1875,57.2109,57.1485,57.1875,45484.0
2015-10-12 12:40:00,73.33,73.34,73.28,73.3,75981.0,57.1875,57.1953,57.1485,57.1641,75981.0
2015-10-12 12:45:00,73.31,73.33,73.26,73.26,40849.0,57.1719,57.1875,57.1329,57.1329,40849.0
2015-10-12 12:50:00,73.27,73.35,73.26,73.31,54109.0,57.1407,57.2031,57.1329,57.1719,54109.0
2015-10-12 12:55:00,73.31,73.34,73.27,73.28,30078.0,57.1719,57.1953,57.1407,57.1485,30078.0
2015-10-12 13:00:00,73.28,73.31,73.25,73.3,64461.0,57.1485,57.1719,57.1251,57.1641,64461.0
2015-10-12 13:05:00,73.3,73.34,73.2,73.24,20617.0,57.1641,57.1953,57.0861,57.1173,20617.0
2015-10-12 13:10:00,73.24,73.28,73.24,73.28,21115.0,57.1173,57.1485,57.1173,57.1485,21115.0
2015-10-12 13:15:00,73.28,73.3,73.26,73.29,122466.0,57.1485,57.1641,57.1329,57.1563,122466.0
2015-10-12 13:20:00,73.29,73.38,73.29,73.35,36312.0,57.1563,57.2264,57.1563,57.2031,36312.0
2015-10-12 13:25:00,73.34,73.35,73.28,73.34,25091.0,57.1953,57.2031,57.1485,57.1953,25091.0
2015-10-12 13:30:00,73.34,73.35,73.3,73.31,50041.0,57.1953,57.2031,57.1641,57.1719,50041.0
2015-10-12 13:35:00,73.31,73.32,73.28,73.3,36188.0,57.1719,57.1797,57.1485,57.1641,36188.0
2015-10-12 13:40:00,73.3,73.32,73.25,73.28,27175.0,57.1641,57.1797,57.1251,57.1485,27175.0
2015-10-12 13:45:00,73.27,73.29,73.17,73.18,57416.0,57.1407,57.1563,57.0627,57.0705,57416.0
2015-10-12 13:50:00,73.17,73.22,73.14,73.2,35595.0,57.0627,57.1017,57.0393,57.0861,35595.0
2015-10-12 13:55:00,73.21,73.23,73.15,73.15,27376.0,57.0939,57.1095,57.0471,57.0471,27376.0
2015-10-12 14:00:00,73.14,73.15,73.0,73.0,73422.0,57.0393,57.0471,56.9301,56.9301,73422.0
2015-10-12 14:05:00,73.0,73.05,72.98,73.03,127689.0,56.9301,56.9691,56.9145,56.9535,127689.0
2015-10-12 14:10:00,73.03,73.04,72.95,72.95,41811.0,56.9535,56.9613,56.8911,56.8911,41811.0
2015-10-12 14:15:00,72.95,73.03,72.92,73.03,43383.0,56.8911,56.9535,56.8677,56.9535,43383.0
2015-10-12 14:20:00,73.03,73.09,73.01,73.03,29042.0,56.9535,57.0003,56.9379,56.9535,29042.0
2015-10-12 14:25:00,73.03,73.03,72.94,72.94,36990.0,56.9535,56.9535,56.8833,56.8833,36990.0
2015-10-12 14:30:00,72.94,72.95,72.86,72.87,49150.0,56.8833,56.8911,56.8209,56.8287,49150.0
2015-10-12 14:35:00,72.87,72.88,72.83,72.84,66610.0,56.8287,56.8365,56.7975,56.8053,66610.0
2015-10-12 14:40:00,72.85,72.86,72.78,72.81,58676.0,56.8131,56.8209,56.7585,56.7819,58676.0
2015-10-12 14:45:00,72.81,72.81,72.79,72.8,36390.0,56.7819,56.7819,56.7663,56.7741,36390.0
2015-10-12 14:50:00,72.8,72.82,72.77,72.81,46195.0,56.7741,56.7897,56.7507,56.7819,46195.0
2015-10-12 14:55:00,72.81,72.85,72.77,72.79,39403.0,56.7819,56.8131,56.7507,56.7663,39403.0
2015-10-12 15:00:00,72.78,72.81,72.75,72.75,46475.0,56.7585,56.7819,56.7351,56.7351,46475.0
2015-10-12 15:05:00,72.75,72.81,72.75,72.78,58401.0,56.7351,56.7819,56.7351,56.7585,58401.0
2015-10-12 15:10:00,72.78,72.92,72.77,72.92,37952.0,56.7585,56.8677,56.7507,56.8677,37952.0
2015-10-12 15:15:00,72.93,72.99,72.92,72.96,51502.0,56.8755,56.9223,56.8677,56.8989,51502.0
2015-10-12 15:20:00,72.97,73.0,72.96,72.98,38293.0,56.9067,56.9301,56.8989,56.9145,38293.0
2015-10-12 15:25:00,72.97,73.06,72.96,73.03,39675.0,56.9067,56.9769,56.8989,56.9535,39675.0
2015-10-12 15:30:00,73.04,73.07,73.0,73.07,37806.0,56.9613,56.9847,56.9301,56.9847,37806.0
2015-10-12 15:35:00,73.07,73.12,73.03,73.12,47103.0,56.9847,57.0237,56.9535,57.0237,47103.0
2015-10-12 15:40:00,73.11,73.12,73.01,73.01,40796.0,57.0159,57.0237,56.9379,56.9379,40796.0
2015-10-12 15:45:00,73.02,73.08,73.0,73.03,94176.0,56.9457,56.9925,56.9301,56.9535,94176.0
2015-10-12 15:50:00,73.04,73.05,72.99,72.99,75969.0,56.9613,56.9691,56.9223,56.9223,75969.0
2015-10-12 15:55:00,72.99,73.04,72.97,73.03,127793.0,56.9223,56.9613,56.9067,56.9535,127793.0
2015-10-13 09:30:00,73.16,73.4,72.65,73.4,169665.0,57.0549,57.242,56.6571,57.242,169665.0
2015-10-13 09:35:00,73.39,73.43,73.28,73.35,106202.0,57.2342,57.2654,57.1485,57.2031,106202.0
2015-10-13 09:40:00,73.37,73.53,73.32,73.36,109437.0,57.2186,57.3434,57.1797,57.2109,109437.0
2015-10-13 09:45:00,73.37,73.37,73.08,73.08,55877.0,57.2186,57.2186,56.9925,56.9925,55877.0
2015-10-13 09:50:00,73.09,73.23,73.03,73.19,96872.0,57.0003,57.1095,56.9535,57.0783,96872.0
2015-10-13 09:55:00,73.18,73.18,73.04,73.1,47634.0,57.0705,57.0705,56.9613,57.0081,47634.0
2015-10-13 10:00:00,73.1,73.11,72.98,73.08,58749.0,57.0081,57.0159,56.9145,56.9925,58749.0
2015-10-13 10:05:00,73.09,73.2,73.04,73.2,51789.0,57.0003,57.0861,56.9613,57.0861,51789.0
2015-10-13 10:10:00,73.2,73.26,73.15,73.16,58823.0,57.0861,57.1329,57.0471,57.0549,58823.0
2015-10-13 10:15:00,73.16,73.27,73.13,73.26,60426.0,57.0549,57.1407,57.0315,57.1329,60426.0
2015-10-13 10:20:00,73.25,73.41,73.25,73.39,91453.0,57.1251,57.2498,57.1251,57.2342,91453.0
2015-10-13 10:25:00,73.38,73.4,73.32,73.33,56179.0,57.2264,57.242,57.1797,57.1875,56179.0
2015-10-13 10:30:00,73.34,73.41,73.27,73.28,52469.0,57.1953,57.2498,57.1407,57.1485,52469.0
2015-10-13 10:35:00,73.29,73.37,73.22,73.22,32843.0,57.1563,57.2186,57.1017,57.1017,32843.0
2015-10-13 10:40:00,73.22,73.33,73.16,73.32,39542.0,57.1017,57.1875,57.0549,57.1797,39542.0
2015-10-13 10:45:00,73.32,73.33,73.27,73.27,34685.0,57.1797,57.1875,57.1407,57.1407,34685.0
2015-10-13 10:50:00,73.27,73.46,73.27,73.43,76866.0,57.1407,57.2888,57.1407,57.2654,76866.0
2015-10-13 10:55:00,73.43,73.59,73.43,73.56,86231.0,57.2654,57.3902,57.2654,57.3668,86231.0
2015-10-13 11:00:00,73.56,73.58,73.48,73.52,41181.0,57.3668,57.3824,57.3044,57.3356,41181.0
2015-10-13 11:05:00,73.53,73.66,73.51,73.64,55256.0,57.3434,57.4448,57.3278,57.4292,55256.0
2015-10-13 11:10:00,73.63,73.78,73.62,73.73,73070.0,57.4214,57.5384,57.4136,57.4994,73070.0
2015-10-13 11:15:00,73.72,73.75,73.65,73.67,45842.0,57.4916,57.515,57.437,57.4526,45842.0
2015-10-13 11:20:00,73.68,73.7,73.55,73.56,263277.0,57.4604,57.476,57.359,57.3668,263277.0
2015-10-13 11:25:00,73.56,73.62,73.56,73.62,40541.0,57.3668,57.4136,57.3668,57.4136,40541.0
2015-10-13 11:30:00,73.61,73.62,73.51,73.54,38109.0,57.4058,57.4136,57.3278,57.3512,38109.0
2015-10-13 11:35:00,73.53,73.61,73.48,73.61,43499.0,57.3434,57.4058,57.3044,57.4058,43499.0
2015-10-13 11:40:00,73.61,73.61,73.5,73.57,34671.0,57.4058,57.4058,57.32,57.3746,34671.0
2015-10-13 11:45:00,73.57,73.63,73.48,73.54,36799.0,57.3746,57.4214,57.3044,57.3512,36799.0
2015-10-13 11:50:00,73.54,73.54,73.4,73.41,29282.0,57.3512,57.3512,57.242,57.2498,29282.0
2015-10-13 11:55:00,73.42,73.42,73.23,73.25,52684.0,57.2576,57.2576,57.1095,57.1251,52684.0
2015-10-13 12:00:00,73.25,73.35,73.24,73.34,25982.0,57.1251,57.2031,57.1173,57.1953,25982.0
2015-10-13 12:05:00,73.35,73.36,73.3,73.31,32287.0,57.2031,57.2109,57.1641,57.1719,32287.0
2015-10-13 12:10:00,73.31,73.31,73.21,73.25,40018.0,57.1719,57.1719,57.0939,57.1251,40018.0
2015-10-13 12:15:00,73.24,73.27,73.15,73.17,36997.0,57.1173,57.1407,57.0471,57.0627,36997.0
2015-10-13 12:20:00,73.17,73.2,73.1,73.17,34578.0,57.0627,57.0861,57.0081,57.0627,34578.0
2015-10-13 12:25:00,73.17,73.26,73.17,73.19,30603.0,57.0627,57.1329,57.0627,57.0783,30603.0
2015-10-13 12:30:00,73.19,73.32,73.19,73.32,23935.0,57.0783,57.1797,57.0783,57.1797,23935.0
2015-10-13 12:35:00,73.33,73.45,73.33,73.42,32171.0,57.1875,57.281,57.1875,57.2576,32171.0
2015-10-13 12:40:00,73.41,73.44,73.38,73.38,20910.0,57.2498,57.2732,57.2264,57.2264,20910.0
2015-10-13 12:45:00,73.37,73.42,73.32,73.34,47756.0,57.2186,57.2576,57.1797,57.1953,47756.0
2015-10-13 12:50:00,73.34,73.36,73.31,73.34,30280.0,57.1953,57.2109,57.1719,57.1953,30280.0
2015-10-13 12:55:00,73.34,73.35,73.15,73.18,66127.0,57.1953,57.2031,57.0471,57.0705,66127.0
2015-10-13 13:00:00,73.18,73.23,73.17,73.21,59720.0,57.0705,57.1095,57.0627,57.0939,59720.0
2015-10-13 13:05:00,73.21,73.21,73.14,73.17,37962.0,57.0939,57.0939,57.0393,57.0627,37962.0
2015-10-13 13:10:00,73.17,73.3,73.16,73.25,52213.0,57.0627,57.1641,57.0549,57.1251,52213.0
2015-10-13 13:15:00,73.25,73.29,73.22,73.28,28139.0,57.1251,57.1563,57.1017,57.1485,28139.0
2015-10-13 13:20:00,73.28,73.28,73.17,73.18,28903.0,57.1485,57.1485,57.0627,57.0705,28903.0
2015-10-13 13:25:00,73.19,73.22,73.14,73.19,32826.0,57.0783,57.1017,57.0393,57.0783,32826.0
2015-10-13 13:30:00,73.2,73.2,73.13,73.17,36667.0,57.0861,57.0861,57.0315,57.0627,36667.0
2015-10-13 13:35:00,73.17,73.17,73.06,73.08,36833.0,57.0627,57.0627,56.9769,56.9925,36833.0
2015-10-13 13:40:00,73.08,73.1,73.04,73.05,31930.0,56.9925,57.0081,56.9613,56.9691,31930.0
2015-10-13 13:45:00,73.05,73.13,72.99,72.99,72321.0,56.9691,57.0315,56.9223,56.9223,72321.0
2015-10-13 13:50:00,72.99,73.01,72.94,73.01,39203.0,56.9223,56.9379,56.8833,56.9379,39203.0
2015-10-13 13:55:00,73.02,73.08,72.99,73.07,30634.0,56.9457,56.9925,56.9223,56.9847,30634.0
2015-10-13 14:00:00,73.07,73.15,73.02,73.14,27647.0,56.9847,57.0471,56.9457,57.0393,27647.0
2015-10-13 14:05:00,73.14,73.23,73.11,73.18,36589.0,57.0393,57.1095,57.0159,57.0705,36589.0
2015-10-13 14:10:00,73.19,73.19,73.15,73.18,32291.0,57.0783,57.0783,57.0471,57.0705,32291.0
2015-10-13 14:15:00,73.18,73.18,73.09,73.11,29705.0,57.0705,57.0705,57.0003,57.0159,29705.0
2015-10-13 14:20:00,73.11,73.14,73.05,73.07,32335.0,57.0159,57.0393,56.9691,56.9847,32335.0
2015-10-13 14:25:00,73.07,73.1,72.99,73.04,57713.0,56.9847,57.0081,56.9223,56.9613,57713.0
2015-10-13 14:30:00,73.04,73.04,72.95,72.98,77060.0,56.9613,56.9613,56.8911,56.9145,77060.0
2015-10-13 14:35:00,72.98,72.99,72.89,72.89,73164.0,56.9145,56.9223,56.8443,56.8443,73164.0
2015-10-13 14:40:00,72.9,72.93,72.87,72.93,80458.0,56.8521,56.8755,56.8287,56.8755,80458.0
2015-10-13 14:45:00,72.93,73.0,72.93,72.97,55951.0,56.8755,56.9301,56.8755,56.9067,55951.0
2015-10-13 14:50:00,72.97,72.99,72.91,72.95,38239.0,56.9067,56.9223,56.8599,56.8911,38239.0
2015-10-13 14:55:00,72.95,73.09,72.95,73.09,38795.0,56.8911,57.0003,56.8911,57.0003,38795.0
2015-10-13 15:00:00,73.09,73.09,72.99,72.99,33743.0,57.0003,57.0003,56.9223,56.9223,33743.0
2015-10-13 15:05:00,73.0,73.08,72.98,73.06,44587.0,56.9301,56.9925,56.9145,56.9769,44587.0
2015-10-13 15:10:00,73.07,73.12,73.03,73.07,52768.0,56.9847,57.0237,56.9535,56.9847,52768.0
2015-10-13 15:15:00,73.06,73.07,72.96,73.0,70404.0,56.9769,56.9847,56.8989,56.9301,70404.0
2015-10-13 15:20:00,73.0,73.0,72.79,72.8,94880.0,56.9301,56.9301,56.7663,56.7741,94880.0
2015-10-13 15:25:00,72.81,72.86,72.68,72.86,80907.0,56.7819,56.8209,56.6805,56.8209,80907.0
2015-10-13 15:30:00,72.86,72.92,72.81,72.82,71279.0,56.8209,56.8677,56.7819,56.7897,71279.0
2015-10-13 15:35:00,72.81,72.82,72.72,72.73,69264.0,56.7819,56.7897,56.7117,56.7195,69264.0
2015-10-13 15:40:00,72.74,72.75,72.64,72.64,71042.0,56.7273,56.7351,56.6493,56.6493,71042.0
2015-10-13 15:45:00,72.65,72.72,72.64,72.71,85941.0,56.6571,56.7117,56.6493,56.7039,85941.0
2015-10-13 15:50:00,72.7,72.83,72.68,72.81,211819.0,56.6961,56.7975,56.6805,56.7819,211819.0
2015-10-13 15:55:00,72.81,72.87,72.74,72.8,376402.0,56.7819,56.8287,56.7273,56.7741,376402.0
2015-10-14 09:30:00,72.68,72.92,72.65,72.88,102944.0,56.6805,56.8677,56.6571,56.8365,102944.0
2015-10-14 09:35:00,72.87,73.17,72.85,73.17,66055.0,56.8287,57.0627,56.8131,57.0627,66055.0
2015-10-14 09:40:00,73.17,73.3,72.9,72.97,71792.0,57.0627,57.1641,56.8521,56.9067,71792.0
2015-10-14 09:45:00,72.98,73.17,72.98,73.06,49715.0,56.9145,57.0627,56.9145,56.9769,49715.0
2015-10-14 09:50:00,73.07,73.15,73.03,73.07,66856.0,56.9847,57.0471,56.9535,56.9847,66856.0
2015-10-14 09:55:00,73.07,73.22,73.05,73.16,57263.0,56.9847,57.1017,56.9691,57.0549,57263.0
2015-10-14 10:00:00,73.17,73.2,73.07,73.08,44461.0,57.0627,57.0861,56.9847,56.9925,44461.0
2015-10-14 10:05:00,73.08,73.1,73.01,73.06,59969.0,56.9925,57.0081,56.9379,56.9769,59969.0
2015-10-14 10:10:00,73.07,73.1,73.02,73.07,36230.0,56.9847,57.0081,56.9457,56.9847,36230.0
2015-10-14 10:15:00,73.06,73.07,72.76,72.86,57500.0,56.9769,56.9847,56.7429,56.8209,57500.0
2015-10-14 10:20:00,72.86,72.91,72.8,72.85,61788.0,56.8209,56.8599,56.7741,56.8131,61788.0
2015-10-14 10:25:00,72.85,73.01,72.84,72.94,65096.0,56.8131,56.9379,56.8053,56.8833,65096.0
2015-10-14 10:30:00,72.94,72.97,72.83,72.92,73414.0,56.8833,56.9067,56.7975,56.8677,73414.0
2015-10-14 10:35:00,72.92,72.94,72.88,72.93,66459.0,56.8677,56.8833,56.8365,56.8755,66459.0
2015-10-14 10:40:00,72.94,73.07,72.9,72.97,68115.0,56.8833,56.9847,56.8521,56.9067,68115.0
2015-10-14 10:45:00,72.96,72.99,72.87,72.97,37042.0,56.8989,56.9223,56.8287,56.9067,37042.0
2015-10-14 10:50:00,72.97,73.05,72.96,73.01,67106.0,56.9067,56.9691,56.8989,56.9379,67106.0
2015-10-14 10:55:00,73.01,73.04,72.94,72.96,49370.0,56.9379,56.9613,56.8833,56.8989,49370.0
2015-10-14 11:00:00,72.97,73.03,72.85,73.03,50122.0,56.9067,56.9535,56.8131,56.9535,50122.0
2015-10-14 11:05:00,73.02,73.03,72.88,72.94,31514.0,56.9457,56.9535,56.8365,56.8833,31514.0
2015-10-14 11:10:00,72.95,72.95,72.77,72.78,29982.0,56.8911,56.8911,56.7507,56.7585,29982.0
2015-10-14 11:15:00,72.78,72.81,72.66,72.68,35901.0,56.7585,56.7819,56.6649,56.6805,35901.0
2015-10-14 11:20:00,72.67,72.81,72.66,72.78,23017.0,56.6727,56.7819,56.6649,56.7585,23017.0
2015-10-14 11:25:00,72.78,72.92,72.78,72.85,33325.0,56.7585,56.8677,56.7585,56.8131,33325.0
2015-10-14 11:30:00,72.85,72.9,72.81,72.87,25371.0,56.8131,56.8521,56.7819,56.8287,25371.0
2015-10-14 11:35:00,72.88,73.0,72.85,72.98,24568.0,56.8365,56.9301,56.8131,56.9145,24568.0
2015-10-14 11:40:00,72.98,72.98,72.89,72.91,31849.0,56.9145,56.9145,56.8443,56.8599,31849.0
2015-10-14 11:45:00,72.9,72.91,72.76,72.76,23304.0,56.8521,56.8599,56.7429,56.7429,23304.0
2015-10-14 11:50:00,72.75,72.84,72.74,72.75,30332.0,56.7351,56.8053,56.7273,56.7351,30332.0
2015-10-14 11:55:00,72.75,72.8,72.68,72.79,24184.0,56.7351,56.7741,56.6805,56.7663,24184.0
2015-10-14 12:00:00,72.78,72.8,72.69,72.72,22987.0,56.7585,56.7741,56.6883,56.7117,22987.0
2015-10-14 12:05:00,72.72,72.72,72.58,72.6,37591.0,56.7117,56.7117,56.6026,56.6182,37591.0
2015-10-14 12:10:00,72.6,72.69,72.6,72.66,28374.0,56.6182,56.6883,56.6182,56.6649,28374.0
2015-10-14 12:15:00,72.66,72.69,72.63,72.67,30621.0,56.6649,56.6883,56.6416,56.6727,30621.0
2015-10-14 12:20:00,72.68,72.77,72.64,72.77,35092.0,56.6805,56.7507,56.6493,56.7507,35092.0
2015-10-14 12:25:00,72.77,72.83,72.71,72.74,25314.0,56.7507,56.7975,56.7039,56.7273,25314.0
2015-10-14 12:30:00,72.74,72.86,72.72,72.85,32541.0,56.7273,56.8209,56.7117,56.8131,32541.0
2015-10-14 12:35:00,72.86,72.89,72.82,72.83,19670.0,56.8209,56.8443,56.7897,56.7975,19670.0
2015-10-14 12:40:00,72.83,72.88,72.82,72.88,33579.0,56.7975,56.8365,56.7897,56.8365,33579.0
2015-10-14 12:45:00,72.88,72.94,72.88,72.91,59872.0,56.8365,56.8833,56.8365,56.8599,59872.0
2015-10-14 12:50:00,72.92,72.98,72.9,72.96,46220.0,56.8677,56.9145,56.8521,56.8989,46220.0
2015-10-14 12:55:00,72.95,73.0,72.87,72.88,30916.0,56.8911,56.9301,56.8287,56.8365,30916.0
2015-10-14 13:00:00,72.88,72.93,72.81,72.81,34960.0,56.8365,56.8755,56.7819,56.7819,34960.0
2015-10-14 13:05:00,72.82,72.89,72.79,72.81,33053.0,56.7897,56.8443,56.7663,56.7819,33053.0
2015-10-14 13:10:00,72.82,72.85,72.8,72.85,19320.0,56.7897,56.8131,56.7741,56.8131,19320.0
2015-10-14 13:15:00,72.86,72.86,72.71,72.75,25724.0,56.8209,56.8209,56.7039,56.7351,25724.0
2015-10-14 13:20:00,72.75,72.78,72.66,72.66,19724.0,56.7351,56.7585,56.6649,56.6649,19724.0
2015-10-14 13:25:00,72.66,72.7,72.62,72.7,27076.0,56.6649,56.6961,56.6338,56.6961,27076.0
2015-10-14 13:30:00,72.7,72.71,72.57,72.67,27468.0,56.6961,56.7039,56.5948,56.6727,27468.0
2015-10-14 13:35:00,72.68,72.72,72.65,72.7,27171.0,56.6805,56.7117,56.6571,56.6961,27171.0
2015-10-14 13:40:00,72.7,72.72,72.65,72.71,15943.0,56.6961,56.7117,56.6571,56.7039,15943.0
2015-10-14 13:45:00,72.67,72.73,72.66,72.7,30116.0,56.6727,56.7195,56.6649,56.6961,30116.0
2015-10-14 13:50:00,72.7,72.71,72.64,72.66,24053.0,56.6961,56.7039,56.6493,56.6649,24053.0
2015-10-14 13:55:00,72.66,72.66,72.58,72.63,23498.0,56.6649,56.6649,56.6026,56.6416,23498.0
2015-10-14 14:00:00,72.64,72.83,72.63,72.78,52644.0,56.6493,56.7975,56.6416,56.7585,52644.0
2015-10-14 14:05:00,72.74,72.75,72.57,72.62,25732.0,56.7273,56.7351,56.5948,56.6338,25732.0
2015-10-14 14:10:00,72.61,72.8,72.55,72.78,36589.0,56.626,56.7741,56.5792,56.7585,36589.0
2015-10-14 14:15:00,72.79,72.84,72.73,72.74,29279.0,56.7663,56.8053,56.7195,56.7273,29279.0
2015-10-14 14:20:00,72.75,72.84,72.75,72.79,30628.0,56.7351,56.8053,56.7351,56.7663,30628.0
2015-10-14 14:25:00,72.78,72.87,72.71,72.73,43341.0,56.7585,56.8287,56.7039,56.7195,43341.0
2015-10-14 14:30:00,72.72,72.81,72.69,72.76,48156.0,56.7117,56.7819,56.6883,56.7429,48156.0
2015-10-14 14:35:00,72.76,72.81,72.74,72.78,40322.0,56.7429,56.7819,56.7273,56.7585,40322.0
2015-10-14 14:40:00,72.79,72.79,72.64,72.64,30278.0,56.7663,56.7663,56.6493,56.6493,30278.0
2015-10-14 14:45:00,72.64,72.69,72.61,72.63,33226.0,56.6493,56.6883,56.626,56.6416,33226.0
2015-10-14 14:50:00,72.63,72.64,72.37,72.38,118000.0,56.6416,56.6493,56.4388,56.4466,118000.0
2015-10-14 14:55:00,72.38,72.41,72.2,72.34,118950.0,56.4466,56.47,56.3062,56.4154,118950.0
2015-10-14 15:00:00,72.35,72.4,72.28,72.37,49196.0,56.4232,56.4622,56.3686,56.4388,49196.0
2015-10-14 15:05:00,72.37,72.43,72.33,72.41,34955.0,56.4388,56.4856,56.4076,56.47,34955.0
2015-10-14 15:10:00,72.41,72.46,72.34,72.34,25968.0,56.47,56.509,56.4154,56.4154,25968.0
2015-10-14 15:15:00,72.34,72.35,72.21,72.22,35704.0,56.4154,56.4232,56.314,56.3218,35704.0
2015-10-14 15:20:00,72.21,72.26,72.14,72.25,57326.0,56.314,56.353,56.2594,56.3452,57326.0
2015-10-14 15:25:00,72.25,72.28,72.2,72.26,66423.0,56.3452,56.3686,56.3062,56.353,66423.0
2015-10-14 15:30:00,72.25,72.34,72.23,72.33,115231.0,56.3452,56.4154,56.3296,56.4076,115231.0
2015-10-14 15:35:00,72.33,72.38,72.3,72.34,56450.0,56.4076,56.4466,56.3842,56.4154,56450.0
2015-10-14 15:40:00,72.34,72.39,72.3,72.31,82393.0,56.4154,56.4544,56.3842,56.392,82393.0
2015-10-14 15:45:00,72.31,72.32,72.23,72.26,87339.0,56.392,56.3998,56.3296,56.353,87339.0
2015-10-14 15:50:00,72.26,72.26,72.06,72.09,212721.0,56.353,56.353,56.197,56.2204,212721.0
2015-10-14 15:55:00,72.08,72.22,72.05,72.18,239509.0,56.2126,56.3218,56.1892,56.2906,239509.0
2015-10-15 09:30:00,72.32,72.5,72.01,72.05,98888.0,56.3998,56.5402,56.158,56.1892,98888.0
2015-10-15 09:35:00,72.06,72.32,72.05,72.25,55009.0,56.197,56.3998,56.1892,56.3452,55009.0
2015-10-15 09:40:00,72.24,72.42,72.19,72.34,60357.0,56.3374,56.4778,56.2984,56.4154,60357.0
2015-10-15 09:45:00,72.35,72.46,72.27,72.31,53119.0,56.4232,56.509,56.3608,56.392,53119.0
2015-10-15 09:50:00,72.32,72.48,72.25,72.46,37426.0,56.3998,56.5246,56.3452,56.509,37426.0
2015-10-15 09:55:00,72.48,72.48,72.06,72.15,77415.0,56.5246,56.5246,56.197,56.2672,77415.0
2015-10-15 10:00:00,72.15,72.18,71.95,71.96,86018.0,56.2672,56.2906,56.1112,56.119,86018.0
2015-10-15 10:05:00,71.97,72.04,71.86,71.86,116457.0,56.1268,56.1814,56.0411,56.0411,116457.0
2015-10-15 10:10:00,71.85,71.95,71.83,71.85,85720.0,56.0333,56.1112,56.0177,56.0333,85720.0
2015-10-15 10:15:00,71.87,71.9,71.74,71.89,103009.0,56.0489,56.0722,55.9475,56.0645,103009.0
2015-10-15 10:20:00,71.88,71.96,71.82,71.86,74859.0,56.0567,56.119,56.0099,56.0411,74859.0
2015-10-15 10:25:00,71.85,71.94,71.72,71.78,123691.0,56.0333,56.1034,55.9319,55.9787,123691.0
2015-10-15 10:30:00,71.78,71.93,71.72,71.84,51523.0,55.9787,56.0956,55.9319,56.0255,51523.0
2015-10-15 10:35:00,71.84,71.98,71.83,71.95,49880.0,56.0255,56.1346,56.0177,56.1112,49880.0
2015-10-15 10:40:00,71.95,72.08,71.94,71.98,185069.0,56.1112,56.2126,56.1034,56.1346,185069.0
2015-10-15 10:45:00,71.97,72.11,71.92,72.11,73605.0,56.1268,56.236,56.0878,56.236,73605.0
2015-10-15 10:50:00,72.11,72.26,72.07,72.22,40232.0,56.236,56.353,56.2048,56.3218,40232.0
2015-10-15 10:55:00,72.22,72.24,72.16,72.22,16256.0,56.3218,56.3374,56.275,56.3218,16256.0
2015-10-15 11:00:00,72.22,72.37,72.2,72.37,24126.0,56.3218,56.4388,56.3062,56.4388,24126.0
2015-10-15 11:05:00,72.38,72.5,72.37,72.5,36944.0,56.4466,56.5402,56.4388,56.5402,36944.0
2015-10-15 11:10:00,72.5,72.51,72.4,72.42,38513.0,56.5402,56.548,56.4622,56.4778,38513.0
2015-10-15 11:15:00,72.42,72.48,72.4,72.48,20360.0,56.4778,56.5246,56.4622,56.5246,20360.0
2015-10-15 11:20:00,72.46,72.6,72.44,72.59,26109.0,56.509,56.6182,56.4934,56.6104,26109.0
2015-10-15 11:25:00,72.58,72.59,72.47,72.49,62076.0,56.6026,56.6104,56.5168,56.5324,62076.0
2015-10-15 11:30:00,72.5,72.56,72.49,72.54,34367.0,56.5402,56.587,56.5324,56.5714,34367.0
2015-10-15 11:35:00,72.55,72.58,72.47,72.49,25431.0,56.5792,56.6026,56.5168,56.5324,25431.0
2015-10-15 11:40:00,72.49,72.53,72.44,72.44,18512.0,56.5324,56.5636,56.4934,56.4934,18512.0
2015-10-15 11:45:00,72.45,72.58,72.43,72.51,30821.0,56.5012,56.6026,56.4856,56.548,30821.0
2015-10-15 11:50:00,72.52,72.54,72.46,72.5,44036.0,56.5558,56.5714,56.509,56.5402,44036.0
2015-10-15 11:55:00,72.49,72.49,72.37,72.4,46722.0,56.5324,56.5324,56.4388,56.4622,46722.0
2015-10-15 12:00:00,72.39,72.48,72.36,72.45,34720.0,56.4544,56.5246,56.431,56.5012,34720.0
2015-10-15 12:05:00,72.45,72.48,72.36,72.4,31839.0,56.5012,56.5246,56.431,56.4622,31839.0
2015-10-15 12:10:00,72.4,72.49,72.34,72.43,26970.0,56.4622,56.5324,56.4154,56.4856,26970.0
2015-10-15 12:15:00,72.43,72.53,72.42,72.53,14929.0,56.4856,56.5636,56.4778,56.5636,14929.0
2015-10-15 12:20:00,72.55,72.7,72.54,72.67,22043.0,56.5792,56.6961,56.5714,56.6727,22043.0
2015-10-15 12:25:00,72.67,72.74,72.67,72.73,18481.0,56.6727,56.7273,56.6727,56.7195,18481.0
2015-10-15 12:30:00,72.73,72.8,72.7,72.72,17051.0,56.7195,56.7741,56.6961,56.7117,17051.0
2015-10-15 12:35:00,72.73,72.78,72.7,72.77,17552.0,56.7195,56.7585,56.6961,56.7507,17552.0
2015-10-15 12:40:00,72.77,72.81,72.7,72.79,24667.0,56.7507,56.7819,56.6961,56.7663,24667.0
2015-10-15 12:45:00,72.8,72.81,72.69,72.71,24962.0,56.7741,56.7819,56.6883,56.7039,24962.0
2015-10-15 12:50:00,72.71,72.72,72.65,72.7,19007.0,56.7039,56.7117,56.6571,56.6961,19007.0
2015-10-15 12:55:00,72.7,72.72,72.64,72.67,20118.0,56.6961,56.7117,56.6493,56.6727,20118.0
2015-10-15 13:00:00,72.67,72.78,72.65,72.78,20512.0,56.6727,56.7585,56.6571,56.7585,20512.0
2015-10-15 13:05:00,72.78,72.93,72.77,72.86,33388.0,56.7585,56.8755,56.7507,56.8209,33388.0
2015-10-15 13:10:00,72.86,73.0,72.85,72.98,35316.0,56.8209,56.9301,56.8131,56.9145,35316.0
2015-10-15 13:15:00,72.98,73.02,72.92,72.96,104323.0,56.9145,56.9457,56.8677,56.8989,104323.0
2015-10-15 13:20:00,72.96,73.01,72.94,72.98,36689.0,56.8989,56.9379,56.8833,56.9145,36689.0
2015-10-15 13:25:00,72.99,73.01,72.93,72.94,51521.0,56.9223,56.9379,56.8755,56.8833,51521.0
2015-10-15 13:30:00,72.93,72.96,72.91,72.92,20033.0,56.8755,56.8989,56.8599,56.8677,20033.0
2015-10-15 13:35:00,72.92,73.0,72.92,72.96,38214.0,56.8677,56.9301,56.8677,56.8989,38214.0
2015-10-15 13:40:00,72.95,72.98,72.9,72.92,26493.0,56.8911,56.9145,56.8521,56.8677,26493.0
2015-10-15 13:45:00,72.92,72.92,72.85,72.92,34537.0,56.8677,56.8677,56.8131,56.8677,34537.0
2015-10-15 13:50:00,72.92,73.0,72.92,72.99,48029.0,56.8677,56.9301,56.8677,56.9223,48029.0
2015-10-15 13:55:00,72.99,73.05,72.95,73.0,71691.0,56.9223,56.9691,56.8911,56.9301,71691.0
2015-10-15 14:00:00,73.01,73.12,73.0,73.11,32629.0,56.9379,57.0237,56.9301,57.0159,32629.0
2015-10-15 14:05:00,73.11,73.12,73.05,73.08,33608.0,57.0159,57.0237,56.9691,56.9925,33608.0
2015-10-15 14:10:00,73.08,73.15,73.06,73.13,51866.0,56.9925,57.0471,56.9769,57.0315,51866.0
2015-10-15 14:15:00,73.13,73.15,73.1,73.13,33039.0,57.0315,57.0471,57.0081,57.0315,33039.0
2015-10-15 14:20:00,73.13,73.16,73.1,73.12,42446.0,57.0315,57.0549,57.0081,57.0237,42446.0
2015-10-15 14:25:00,73.11,73.11,73.04,73.08,48226.0,57.0159,57.0159,56.9613,56.9925,48226.0
2015-10-15 14:30:00,73.09,73.09,72.98,73.02,124116.0,57.0003,57.0003,56.9145,56.9457,124116.0
2015-10-15 14:35:00,73.02,73.05,72.99,73.05,73662.0,56.9457,56.9691,56.9223,56.9691,73662.0
2015-10-15 14:40:00,73.05,73.12,73.04,73.09,49605.0,56.9691,57.0237,56.9613,57.0003,49605.0
2015-10-15 14:45:00,73.09,73.12,73.01,73.03,49961.0,57.0003,57.0237,56.9379,56.9535,49961.0
2015-10-15 14:50:00,73.03,73.08,73.01,73.06,45393.0,56.9535,56.9925,56.9379,56.9769,45393.0
2015-10-15 14:55:00,73.05,73.1,73.04,73.06,56477.0,56.9691,57.0081,56.9613,56.9769,56477.0
2015-10-15 15:00:00,73.06,73.14,73.05,73.12,70248.0,56.9769,57.0393,56.9691,57.0237,70248.0
2015-10-15 15:05:00,73.12,73.12,73.03,73.04,75625.0,57.0237,57.0237,56.9535,56.9613,75625.0
2015-10-15 15:10:00,73.03,73.09,73.02,73.09,52540.0,56.9535,57.0003,56.9457,57.0003,52540.0
2015-10-15 15:15:00,73.09,73.13,73.07,73.09,90472.0,57.0003,57.0315,56.9847,57.0003,90472.0
2015-10-15 15:20:00,73.1,73.21,73.09,73.17,155328.0,57.0081,57.0939,57.0003,57.0627,155328.0
2015-10-15 15:25:00,73.18,73.27,73.15,73.27,79610.0,57.0705,57.1407,57.0471,57.1407,79610.0
2015-10-15 15:30:00,73.26,73.28,73.22,73.23,61112.0,57.1329,57.1485,57.1017,57.1095,61112.0
2015-10-15 15:35:00,73.24,73.29,73.21,73.27,79418.0,57.1173,57.1563,57.0939,57.1407,79418.0
2015-10-15 15:40:00,73.28,73.29,73.24,73.26,161182.0,57.1485,57.1563,57.1173,57.1329,161182.0
2015-10-15 15:45:00,73.27,73.3,73.24,73.26,172550.0,57.1407,57.1641,57.1173,57.1329,172550.0
2015-10-15 15:50:00,73.26,73.4,73.25,73.35,281805.0,57.1329,57.242,57.1251,57.2031,281805.0
2015-10-15 15:55:00,73.35,73.45,73.34,73.43,344282.0,57.2031,57.281,57.1953,57.2654,344282.0
2015-10-16 09:30:00,73.77,73.89,73.4,73.71,521973.0,57.5306,57.6242,57.242,57.4838,521973.0
2015-10-16 09:35:00,73.72,73.86,73.65,73.68,133230.0,57.4916,57.6008,57.437,57.4604,133230.0
2015-10-16 09:40:00,73.69,73.86,73.62,73.81,95940.0,57.4682,57.6008,57.4136,57.5618,95940.0
2015-10-16 09:45:00,73.81,73.99,73.81,73.98,110954.0,57.5618,57.7022,57.5618,57.6944,110954.0
2015-10-16 09:50:00,73.98,73.98,73.82,73.92,88385.0,57.6944,57.6944,57.5696,57.6476,88385.0
2015-10-16 09:55:00,73.92,74.24,73.92,74.24,147481.0,57.6476,57.8971,57.6476,57.8971,147481.0
2015-10-16 10:00:00,74.23,74.4,74.08,74.34,89000.0,57.8893,58.0219,57.7724,57.9751,89000.0
2015-10-16 10:05:00,74.34,74.35,74.1,74.12,59715.0,57.9751,57.9829,57.788,57.8035,59715.0
2015-10-16 10:10:00,74.12,74.15,73.93,73.94,85495.0,57.8035,57.8269,57.6554,57.6632,85495.0
2015-10-16 10:15:00,73.94,73.98,73.79,73.83,53048.0,57.6632,57.6944,57.5462,57.5774,53048.0
2015-10-16 10:20:00,73.83,73.89,73.79,73.81,38164.0,57.5774,57.6242,57.5462,57.5618,38164.0
2015-10-16 10:25:00,73.81,73.85,73.63,73.65,60725.0,57.5618,57.593,57.4214,57.437,60725.0
2015-10-16 10:30:00,73.64,73.79,73.63,73.68,48881.0,57.4292,57.5462,57.4214,57.4604,48881.0
2015-10-16 10:35:00,73.67,73.72,73.61,73.67,47777.0,57.4526,57.4916,57.4058,57.4526,47777.0
2015-10-16 10:40:00,73.66,73.79,73.65,73.73,46076.0,57.4448,57.5462,57.437,57.4994,46076.0
2015-10-16 10:45:00,73.73,73.78,73.65,73.66,81778.0,57.4994,57.5384,57.437,57.4448,81778.0
2015-10-16 10:50:00,73.66,73.68,73.54,73.68,49665.0,57.4448,57.4604,57.3512,57.4604,49665.0
2015-10-16 10:55:00,73.69,73.72,73.66,73.67,60041.0,57.4682,57.4916,57.4448,57.4526,60041.0
2015-10-16 11:00:00,73.68,73.74,73.67,73.71,68943.0,57.4604,57.5072,57.4526,57.4838,68943.0
2015-10-16 11:05:00,73.72,73.78,73.62,73.73,60535.0,57.4916,57.5384,57.4136,57.4994,60535.0
2015-10-16 11:10:00,73.73,73.79,73.67,73.71,80969.0,57.4994,57.5462,57.4526,57.4838,80969.0
2015-10-16 11:15:00,73.72,73.78,73.69,73.72,41917.0,57.4916,57.5384,57.4682,57.4916,41917.0
2015-10-16 11:20:00,73.72,73.74,73.64,73.64,26155.0,57.4916,57.5072,57.4292,57.4292,26155.0
2015-10-16 11:25:00,73.65,73.71,73.64,73.66,30101.0,57.437,57.4838,57.4292,57.4448,30101.0
2015-10-16 11:30:00,73.66,73.76,73.64,73.76,23982.0,57.4448,57.5228,57.4292,57.5228,23982.0
2015-10-16 11:35:00,73.76,73.76,73.6,73.64,27220.0,57.5228,57.5228,57.398,57.4292,27220.0
2015-10-16 11:40:00,73.65,73.7,73.62,73.62,23169.0,57.437,57.476,57.4136,57.4136,23169.0
2015-10-16 11:45:00,73.62,73.69,73.61,73.69,25770.0,57.4136,57.4682,57.4058,57.4682,25770.0
2015-10-16 11:50:00,73.69,73.81,73.69,73.74,25358.0,57.4682,57.5618,57.4682,57.5072,25358.0
2015-10-16 11:55:00,73.73,73.77,73.7,73.73,40055.0,57.4994,57.5306,57.476,57.4994,40055.0
2015-10-16 12:00:00,73.74,73.74,73.63,73.65,35725.0,57.5072,57.5072,57.4214,57.437,35725.0
2015-10-16 12:05:00,73.64,73.64,73.57,73.57,21212.0,57.4292,57.4292,57.3746,57.3746,21212.0
2015-10-16 12:10:00,73.57,73.66,73.54,73.64,22985.0,57.3746,57.4448,57.3512,57.4292,22985.0
2015-10-16 12:15:00,73.63,73.68,73.59,73.67,26278.0,57.4214,57.4604,57.3902,57.4526,26278.0
2015-10-16 12:20:00,73.66,73.66,73.58,73.6,28239.0,57.4448,57.4448,57.3824,57.398,28239.0
2015-10-16 12:25:00,73.6,73.62,73.56,73.57,30100.0,57.398,57.4136,57.3668,57.3746,30100.0
2015-10-16 12:30:00,73.57,73.61,73.55,73.61,24547.0,57.3746,57.4058,57.359,57.4058,24547.0
2015-10-16 12:35:00,73.6,73.61,73.56,73.59,25054.0,57.398,57.4058,57.3668,57.3902,25054.0
2015-10-16 12:40:00,73.59,73.6,73.45,73.46,27455.0,57.3902,57.398,57.281,57.2888,27455.0
2015-10-16 12:45:00,73.46,73.58,73.45,73.58,22162.0,57.2888,57.3824,57.281,57.3824,22162.0
2015-10-16 12:50:00,73.57,73.62,73.56,73.62,18233.0,57.3746,57.4136,57.3668,57.4136,18233.0
2015-10-16 12:55:00,73.62,73.66,73.59,73.6,33800.0,57.4136,57.4448,57.3902,57.398,33800.0
2015-10-16 13:00:00,73.6,73.6,73.57,73.57,23065.0,57.398,57.398,57.3746,57.3746,23065.0
2015-10-16 13:05:00,73.56,73.59,73.51,73.57,28275.0,57.3668,57.3902,57.3278,57.3746,28275.0
2015-10-16 13:10:00,73.57,73.64,73.57,73.61,22355.0,57.3746,57.4292,57.3746,57.4058,22355.0
2015-10-16 13:15:00,73.61,73.61,73.56,73.59,17953.0,57.4058,57.4058,57.3668,57.3902,17953.0
2015-10-16 13:20:00,73.59,73.63,73.58,73.61,23325.0,57.3902,57.4214,57.3824,57.4058,23325.0
2015-10-16 13:25:00,73.62,73.62,73.55,73.56,15494.0,57.4136,57.4136,57.359,57.3668,15494.0
2015-10-16 13:30:00,73.55,73.63,73.55,73.6,21221.0,57.359,57.4214,57.359,57.398,21221.0
2015-10-16 13:35:00,73.61,73.68,73.61,73.65,27370.0,57.4058,57.4604,57.4058,57.437,27370.0
2015-10-16 13:40:00,73.65,73.72,73.64,73.69,23211.0,57.437,57.4916,57.4292,57.4682,23211.0
2015-10-16 13:45:00,73.69,73.71,73.53,73.55,28702.0,57.4682,57.4838,57.3434,57.359,28702.0
2015-10-16 13:50:00,73.54,73.61,73.54,73.6,17614.0,57.3512,57.4058,57.3512,57.398,17614.0
2015-10-16 13:55:00,73.6,73.6,73.5,73.52,22784.0,57.398,57.398,57.32,57.3356,22784.0
2015-10-16 14:00:00,73.53,73.56,73.47,73.5,30200.0,57.3434,57.3668,57.2966,57.32,30200.0
2015-10-16 14:05:00,73.49,73.49,73.43,73.45,18240.0,57.3122,57.3122,57.2654,57.281,18240.0
2015-10-16 14:10:00,73.46,73.52,73.45,73.51,29245.0,57.2888,57.3356,57.281,57.3278,29245.0
2015-10-16 14:15:00,73.51,73.59,73.5,73.54,40168.0,57.3278,57.3902,57.32,57.3512,40168.0
2015-10-16 14:20:00,73.54,73.62,73.48,73.62,71405.0,57.3512,57.4136,57.3044,57.4136,71405.0
2015-10-16 14:25:00,73.62,73.69,73.62,73.68,31973.0,57.4136,57.4682,57.4136,57.4604,31973.0
2015-10-16 14:30:00,73.69,73.72,73.65,73.68,26332.0,57.4682,57.4916,57.437,57.4604,26332.0
2015-10-16 14:35:00,73.69,73.74,73.68,73.72,43799.0,57.4682,57.5072,57.4604,57.4916,43799.0
2015-10-16 14:40:00,73.73,73.87,73.71,73.87,83077.0,57.4994,57.6086,57.4838,57.6086,83077.0
2015-10-16 14:45:00,73.86,73.89,73.77,73.8,38077.0,57.6008,57.6242,57.5306,57.554,38077.0
2015-10-16 14:50:00,73.8,73.88,73.8,73.86,51827.0,57.554,57.6164,57.554,57.6008,51827.0
2015-10-16 14:55:00,73.86,73.93,73.84,73.9,45336.0,57.6008,57.6554,57.5852,57.632,45336.0
2015-10-16 15:00:00,73.9,73.94,73.88,73.93,53284.0,57.632,57.6632,57.6164,57.6554,53284.0
2015-10-16 15:05:00,73.93,73.94,73.88,73.92,76684.0,57.6554,57.6632,57.6164,57.6476,76684.0
2015-10-16 15:10:00,73.92,73.95,73.82,73.82,42256.0,57.6476,57.671,57.5696,57.5696,42256.0
2015-10-16 15:15:00,73.83,73.99,73.82,73.99,56535.0,57.5774,57.7022,57.5696,57.7022,56535.0
2015-10-16 15:20:00,73.99,74.0,73.87,73.88,76053.0,57.7022,57.71,57.6086,57.6164,76053.0
2015-10-16 15:25:00,73.89,73.99,73.88,73.95,109920.0,57.6242,57.7022,57.6164,57.671,109920.0
2015-10-16 15:30:00,73.96,74.07,73.96,74.04,56776.0,57.6788,57.7646,57.6788,57.7412,56776.0
2015-10-16 15:35:00,74.05,74.07,74.01,74.01,70643.0,57.749,57.7646,57.7178,57.7178,70643.0
2015-10-16 15:40:00,74.01,74.01,73.94,74.0,96229.0,57.7178,57.7178,57.6632,57.71,96229.0
2015-10-16 15:45:00,74.0,74.02,73.95,73.98,86736.0,57.71,57.7256,57.671,57.6944,86736.0
2015-10-16 15:50:00,73.99,74.03,73.95,74.01,125661.0,57.7022,57.7334,57.671,57.7178,125661.0
2015-10-16 15:55:00,74.02,74.14,74.0,74.11,246514.0,57.7256,57.8191,57.71,57.7957,246514.0
2015-10-19 09:30:00,74.22,74.29,74.11,74.23,163460.0,57.8815,57.9361,57.7957,57.8893,163460.0
2015-10-19 09:35:00,74.23,74.24,74.0,74.07,51844.0,57.8893,57.8971,57.71,57.7646,51844.0
2015-10-19 09:40:00,74.06,74.18,74.0,74.15,43686.0,57.7568,57.8503,57.71,57.8269,43686.0
2015-10-19 09:45:00,74.14,74.14,74.04,74.08,34783.0,57.8191,57.8191,57.7412,57.7724,34783.0
2015-10-19 09:50:00,74.08,74.17,74.08,74.15,46810.0,57.7724,57.8425,57.7724,57.8269,46810.0
2015-10-19 09:55:00,74.16,74.18,74.12,74.13,30740.0,57.8347,57.8503,57.8035,57.8113,30740.0
2015-10-19 10:00:00,74.13,74.13,74.03,74.07,75920.0,57.8113,57.8113,57.7334,57.7646,75920.0
2015-10-19 10:05:00,74.06,74.06,73.92,73.96,52579.0,57.7568,57.7568,57.6476,57.6788,52579.0
2015-10-19 10:10:00,73.95,74.04,73.9,74.02,35049.0,57.671,57.7412,57.632,57.7256,35049.0
2015-10-19 10:15:00,74.02,74.07,73.96,74.0,42862.0,57.7256,57.7646,57.6788,57.71,42862.0
2015-10-19 10:20:00,74.0,74.03,73.82,73.82,31005.0,57.71,57.7334,57.5696,57.5696,31005.0
2015-10-19 10:25:00,73.82,73.87,73.71,73.73,43968.0,57.5696,57.6086,57.4838,57.4994,43968.0
2015-10-19 10:30:00,73.72,73.72,73.55,73.55,34539.0,57.4916,57.4916,57.359,57.359,34539.0
2015-10-19 10:35:00,73.54,73.62,73.51,73.55,38470.0,57.3512,57.4136,57.3278,57.359,38470.0
2015-10-19 10:40:00,73.56,73.78,73.56,73.77,30622.0,57.3668,57.5384,57.3668,57.5306,30622.0
2015-10-19 10:45:00,73.77,73.78,73.71,73.72,36670.0,57.5306,57.5384,57.4838,57.4916,36670.0
2015-10-19 10:50:00,73.71,73.72,73.62,73.71,49380.0,57.4838,57.4916,57.4136,57.4838,49380.0
2015-10-19 10:55:00,73.72,73.78,73.7,73.77,32907.0,57.4916,57.5384,57.476,57.5306,32907.0
2015-10-19 11:00:00,73.77,73.79,73.64,73.64,39374.0,57.5306,57.5462,57.4292,57.4292,39374.0
2015-10-19 11:05:00,73.63,73.76,73.6,73.76,39678.0,57.4214,57.5228,57.398,57.5228,39678.0
2015-10-19 11:10:00,73.76,73.77,73.66,73.68,34673.0,57.5228,57.5306,57.4448,57.4604,34673.0
2015-10-19 11:15:00,73.69,73.79,73.69,73.76,64028.0,57.4682,57.5462,57.4682,57.5228,64028.0
2015-10-19 11:20:00,73.77,73.84,73.75,73.83,23285.0,57.5306,57.5852,57.515,57.5774,23285.0
2015-10-19 11:25:00,73.84,73.85,73.75,73.76,34727.0,57.5852,57.593,57.515,57.5228,34727.0
2015-10-19 11:30:00,73.76,73.91,73.75,73.84,46704.0,57.5228,57.6398,57.515,57.5852,46704.0
2015-10-19 11:35:00,73.84,74.02,73.83,74.01,56210.0,57.5852,57.7256,57.5774,57.7178,56210.0
2015-10-19 11:40:00,74.01,74.01,73.9,73.92,40670.0,57.7178,57.7178,57.632,57.6476,40670.0
2015-10-19 11:45:00,73.92,74.06,73.92,74.06,41576.0,57.6476,57.7568,57.6476,57.7568,41576.0
2015-10-19 11:50:00,74.05,74.1,74.02,74.03,30282.0,57.749,57.788,57.7256,57.7334,30282.0
2015-10-19 11:55:00,74.02,74.09,74.0,74.08,58810.0,57.7256,57.7802,57.71,57.7724,58810.0
2015-10-19 12:00:00,74.07,74.13,73.99,74.0,54043.0,57.7646,57.8113,57.7022,57.71,54043.0
2015-10-19 12:05:00,74.0,74.05,73.99,74.0,43515.0,57.71,57.749,57.7022,57.71,43515.0
2015-10-19 12:10:00,74.01,74.09,73.99,74.08,38822.0,57.7178,57.7802,57.7022,57.7724,38822.0
2015-10-19 12:15:00,74.08,74.12,73.99,73.99,20875.0,57.7724,57.8035,57.7022,57.7022,20875.0
2015-10-19 12:20:00,73.99,74.0,73.91,73.93,29324.0,57.7022,57.71,57.6398,57.6554,29324.0
2015-10-19 12:25:00,73.94,73.96,73.87,73.87,26382.0,57.6632,57.6788,57.6086,57.6086,26382.0
2015-10-19 12:30:00,73.87,73.9,73.78,73.79,28419.0,57.6086,57.632,57.5384,57.5462,28419.0
2015-10-19 12:35:00,73.8,73.88,73.78,73.86,25907.0,57.554,57.6164,57.5384,57.6008,25907.0
2015-10-19 12:40:00,73.86,73.99,73.86,73.97,17824.0,57.6008,57.7022,57.6008,57.6866,17824.0
2015-10-19 12:45:00,73.98,73.99,73.87,73.88,21963.0,57.6944,57.7022,57.6086,57.6164,21963.0
2015-10-19 12:50:00,73.87,73.87,73.79,73.83,35023.0,57.6086,57.6086,57.5462,57.5774,35023.0
2015-10-19 12:55:00,73.83,73.93,73.83,73.9,20490.0,57.5774,57.6554,57.5774,57.632,20490.0
2015-10-19 13:00:00,73.9,73.95,73.87,73.87,24155.0,57.632,57.671,57.6086,57.6086,24155.0
2015-10-19 13:05:00,73.86,73.87,73.76,73.78,34729.0,57.6008,57.6086,57.5228,57.5384,34729.0
2015-10-19 13:10:00,73.79,73.87,73.76,73.8,26843.0,57.5462,57.6086,57.5228,57.554,26843.0
2015-10-19 13:15:00,73.8,73.84,73.77,73.79,34993.0,57.554,57.5852,57.5306,57.5462,34993.0
2015-10-19 13:20:00,73.79,73.83,73.7,73.76,37601.0,57.5462,57.5774,57.476,57.5228,37601.0
2015-10-19 13:25:00,73.77,73.79,73.66,73.66,33648.0,57.5306,57.5462,57.4448,57.4448,33648.0
2015-10-19 13:30:00,73.65,73.68,73.52,73.53,34559.0,57.437,57.4604,57.3356,57.3434,34559.0
2015-10-19 13:35:00,73.53,73.6,73.5,73.59,30533.0,57.3434,57.398,57.32,57.3902,30533.0
2015-10-19 13:40:00,73.58,73.71,73.58,73.64,32672.0,57.3824,57.4838,57.3824,57.4292,32672.0
2015-10-19 13:45:00,73.65,73.72,73.64,73.66,39885.0,57.437,57.4916,57.4292,57.4448,39885.0
2015-10-19 13:50:00,73.65,73.82,73.64,73.81,33420.0,57.437,57.5696,57.4292,57.5618,33420.0
2015-10-19 13:55:00,73.81,73.9,73.76,73.9,28687.0,57.5618,57.632,57.5228,57.632,28687.0
2015-10-19 14:00:00,73.9,73.96,73.85,73.95,38697.0,57.632,57.6788,57.593,57.671,38697.0
2015-10-19 14:05:00,73.95,74.0,73.87,73.91,44492.0,57.671,57.71,57.6086,57.6398,44492.0
2015-10-19 14:10:00,73.92,74.05,73.91,74.05,40661.0,57.6476,57.749,57.6398,57.749,40661.0
2015-10-19 14:15:00,74.06,74.08,73.94,74.06,45890.0,57.7568,57.7724,57.6632,57.7568,45890.0
2015-10-19 14:20:00,74.06,74.08,73.98,74.0,37455.0,57.7568,57.7724,57.6944,57.71,37455.0
2015-10-19 14:25:00,73.99,74.07,73.98,74.03,42945.0,57.7022,57.7646,57.6944,57.7334,42945.0
2015-10-19 14:30:00,74.02,74.09,74.01,74.09,48275.0,57.7256,57.7802,57.7178,57.7802,48275.0
2015-10-19 14:35:00,74.1,74.24,74.09,74.19,57266.0,57.788,57.8971,57.7802,57.8581,57266.0
2015-10-19 14:40:00,74.2,74.3,74.18,74.27,46908.0,57.8659,57.9439,57.8503,57.9205,46908.0
2015-10-19 14:45:00,74.28,74.3,74.21,74.24,40112.0,57.9283,57.9439,57.8737,57.8971,40112.0
2015-10-19 14:50:00,74.24,74.31,74.21,74.25,30241.0,57.8971,57.9517,57.8737,57.9049,30241.0
2015-10-19 14:55:00,74.26,74.29,74.22,74.28,29202.0,57.9127,57.9361,57.8815,57.9283,29202.0
2015-10-19 15:00:00,74.26,74.36,74.23,74.34,37454.0,57.9127,57.9907,57.8893,57.9751,37454.0
2015-10-19 15:05:00,74.35,74.36,74.28,74.29,28106.0,57.9829,57.9907,57.9283,57.9361,28106.0
2015-10-19 15:10:00,74.28,74.32,74.22,74.29,33508.0,57.9283,57.9595,57.8815,57.9361,33508.0
2015-10-19 15:15:00,74.29,74.34,74.26,74.33,39304.0,57.9361,57.9751,57.9127,57.9673,39304.0
2015-10-19 15:20:00,74.33,74.49,74.32,74.47,62960.0,57.9673,58.0921,57.9595,58.0765,62960.0
2015-10-19 15:25:00,74.48,74.5,74.39,74.42,65736.0,58.0843,58.0999,58.0141,58.0375,65736.0
2015-10-19 15:30:00,74.42,74.46,74.28,74.31,58401.0,58.0375,58.0687,57.9283,57.9517,58401.0
2015-10-19 15:35:00,74.3,74.33,74.25,74.27,86032.0,57.9439,57.9673,57.9049,57.9205,86032.0
2015-10-19 15:40:00,74.27,74.27,74.2,74.25,137901.0,57.9205,57.9205,57.8659,57.9049,137901.0
2015-10-19 15:45:00,74.24,74.26,74.2,74.24,314525.0,57.8971,57.9127,57.8659,57.8971,314525.0
2015-10-19 15:50:00,74.23,74.25,74.13,74.18,266604.0,57.8893,57.9049,57.8113,57.8503,266604.0
2015-10-19 15:55:00,74.18,74.26,74.16,74.24,565530.0,57.8503,57.9127,57.8347,57.8971,565530.0
2015-10-20 09:30:00,73.96,74.0,73.68,73.83,60617.0,57.6788,57.71,57.4604,57.5774,60617.0
2015-10-20 09:35:00,73.79,73.9,73.72,73.9,47958.0,57.5462,57.632,57.4916,57.632,47958.0
2015-10-20 09:40:00,73.92,74.0,73.88,73.9,45736.0,57.6476,57.71,57.6164,57.632,45736.0
2015-10-20 09:45:00,73.91,74.0,73.9,73.97,49015.0,57.6398,57.71,57.632,57.6866,49015.0
2015-10-20 09:50:00,73.96,74.03,73.94,73.96,38688.0,57.6788,57.7334,57.6632,57.6788,38688.0
2015-10-20 09:55:00,73.98,74.02,73.94,73.96,45200.0,57.6944,57.7256,57.6632,57.6788,45200.0
2015-10-20 10:00:00,73.96,73.99,73.81,73.86,37660.0,57.6788,57.7022,57.5618,57.6008,37660.0
2015-10-20 10:05:00,73.87,73.9,73.84,73.88,33216.0,57.6086,57.632,57.5852,57.6164,33216.0
2015-10-20 10:10:00,73.88,73.94,73.87,73.92,29074.0,57.6164,57.6632,57.6086,57.6476,29074.0
2015-10-20 10:15:00,73.93,74.0,73.93,73.94,46562.0,57.6554,57.71,57.6554,57.6632,46562.0
2015-10-20 10:20:00,73.95,73.98,73.87,73.87,44121.0,57.671,57.6944,57.6086,57.6086,44121.0
2015-10-20 10:25:00,73.88,73.89,73.84,73.89,26031.0,57.6164,57.6242,57.5852,57.6242,26031.0
2015-10-20 10:30:00,73.9,73.91,73.81,73.86,21570.0,57.632,57.6398,57.5618,57.6008,21570.0
2015-10-20 10:35:00,73.86,73.91,73.82,73.84,28112.0,57.6008,57.6398,57.5696,57.5852,28112.0
2015-10-20 10:40:00,73.83,73.98,73.82,73.93,38754.0,57.5774,57.6944,57.5696,57.6554,38754.0
2015-10-20 10:45:00,73.91,73.94,73.88,73.9,34091.0,57.6398,57.6632,57.6164,57.632,34091.0
2015-10-20 10:50:00,73.9,73.98,73.88,73.96,27610.0,57.632,57.6944,57.6164,57.6788,27610.0
2015-10-20 10:55:00,73.96,73.96,73.89,73.95,26964.0,57.6788,57.6788,57.6242,57.671,26964.0
2015-10-20 11:00:00,73.96,73.96,73.8,73.8,28054.0,57.6788,57.6788,57.554,57.554,28054.0
2015-10-20 11:05:00,73.8,73.81,73.72,73.77,19707.0,57.554,57.5618,57.4916,57.5306,19707.0
2015-10-20 11:10:00,73.77,73.77,73.67,73.69,52950.0,57.5306,57.5306,57.4526,57.4682,52950.0
2015-10-20 11:15:00,73.69,73.7,73.6,73.66,35254.0,57.4682,57.476,57.398,57.4448,35254.0
2015-10-20 11:20:00,73.66,73.77,73.62,73.72,22499.0,57.4448,57.5306,57.4136,57.4916,22499.0
2015-10-20 11:25:00,73.71,73.85,73.71,73.83,22260.0,57.4838,57.593,57.4838,57.5774,22260.0
2015-10-20 11:30:00,73.83,73.84,73.69,73.7,19197.0,57.5774,57.5852,57.4682,57.476,19197.0
2015-10-20 11:35:00,73.7,73.77,73.66,73.77,21990.0,57.476,57.5306,57.4448,57.5306,21990.0
2015-10-20 11:40:00,73.77,73.8,73.71,73.73,30431.0,57.5306,57.554,57.4838,57.4994,30431.0
2015-10-20 11:45:00,73.74,73.74,73.67,73.68,17747.0,57.5072,57.5072,57.4526,57.4604,17747.0
2015-10-20 11:50:00,73.67,73.72,73.6,73.62,24431.0,57.4526,57.4916,57.398,57.4136,24431.0
2015-10-20 11:55:00,73.61,73.65,73.56,73.59,41727.0,57.4058,57.437,57.3668,57.3902,41727.0
2015-10-20 12:00:00,73.6,73.62,73.47,73.48,40298.0,57.398,57.4136,57.2966,57.3044,40298.0
2015-10-20 12:05:00,73.47,73.56,73.47,73.55,45658.0,57.2966,57.3668,57.2966,57.359,45658.0
2015-10-20 12:10:00,73.55,73.58,73.51,73.52,18514.0,57.359,57.3824,57.3278,57.3356,18514.0
2015-10-20 12:15:00,73.52,73.57,73.47,73.48,26856.0,57.3356,57.3746,57.2966,57.3044,26856.0
2015-10-20 12:20:00,73.48,73.56,73.47,73.52,19167.0,57.3044,57.3668,57.2966,57.3356,19167.0
2015-10-20 12:25:00,73.52,73.62,73.52,73.6,25089.0,57.3356,57.4136,57.3356,57.398,25089.0
2015-10-20 12:30:00,73.59,73.6,73.5,73.5,10760.0,57.3902,57.398,57.32,57.32,10760.0
2015-10-20 12:35:00,73.5,73.52,73.46,73.48,34216.0,57.32,57.3356,57.2888,57.3044,34216.0
2015-10-20 12:40:00,73.49,73.58,73.46,73.57,26324.0,57.3122,57.3824,57.2888,57.3746,26324.0
2015-10-20 12:45:00,73.57,73.61,73.52,73.53,29708.0,57.3746,57.4058,57.3356,57.3434,29708.0
2015-10-20 12:50:00,73.54,73.55,73.47,73.54,30551.0,57.3512,57.359,57.2966,57.3512,30551.0
2015-10-20 12:55:00,73.54,73.62,73.51,73.61,37820.0,57.3512,57.4136,57.3278,57.4058,37820.0
2015-10-20 13:00:00,73.61,73.61,73.52,73.52,26448.0,57.4058,57.4058,57.3356,57.3356,26448.0
2015-10-20 13:05:00,73.53,73.57,73.47,73.52,29532.0,57.3434,57.3746,57.2966,57.3356,29532.0
2015-10-20 13:10:00,73.52,73.56,73.49,73.56,19227.0,57.3356,57.3668,57.3122,57.3668,19227.0
2015-10-20 13:15:00,73.56,73.66,73.56,73.57,20351.0,57.3668,57.4448,57.3668,57.3746,20351.0
2015-10-20 13:20:00,73.57,73.63,73.56,73.56,39398.0,57.3746,57.4214,57.3668,57.3668,39398.0
2015-10-20 13:25:00,73.56,73.57,73.49,73.52,24950.0,57.3668,57.3746,57.3122,57.3356,24950.0
2015-10-20 13:30:00,73.52,73.52,73.46,73.51,33608.0,57.3356,57.3356,57.2888,57.3278,33608.0
2015-10-20 13:35:00,73.51,73.52,73.42,73.44,49536.0,57.3278,57.3356,57.2576,57.2732,49536.0
2015-10-20 13:40:00,73.45,73.51,73.44,73.48,26620.0,57.281,57.3278,57.2732,57.3044,26620.0
2015-10-20 13:45:00,73.49,73.5,73.39,73.43,32326.0,57.3122,57.32,57.2342,57.2654,32326.0
2015-10-20 13:50:00,73.43,73.49,73.37,73.49,136105.0,57.2654,57.3122,57.2186,57.3122,136105.0
2015-10-20 13:55:00,73.5,73.54,73.47,73.54,39051.0,57.32,57.3512,57.2966,57.3512,39051.0
2015-10-20 14:00:00,73.53,73.56,73.47,73.52,28350.0,57.3434,57.3668,57.2966,57.3356,28350.0
2015-10-20 14:05:00,73.53,73.54,73.48,73.5,23555.0,57.3434,57.3512,57.3044,57.32,23555.0
2015-10-20 14:10:00,73.51,73.64,73.51,73.63,35554.0,57.3278,57.4292,57.3278,57.4214,35554.0
2015-10-20 14:15:00,73.63,73.72,73.61,73.72,25251.0,57.4214,57.4916,57.4058,57.4916,25251.0
2015-10-20 14:20:00,73.72,73.74,73.67,73.72,33543.0,57.4916,57.5072,57.4526,57.4916,33543.0
2015-10-20 14:25:00,73.71,73.72,73.66,73.7,26094.0,57.4838,57.4916,57.4448,57.476,26094.0
2015-10-20 14:30:00,73.7,73.8,73.7,73.75,31175.0,57.476,57.554,57.476,57.515,31175.0
2015-10-20 14:35:00,73.75,73.75,73.66,73.7,55090.0,57.515,57.515,57.4448,57.476,55090.0
2015-10-20 14:40:00,73.7,73.73,73.67,73.7,75135.0,57.476,57.4994,57.4526,57.476,75135.0
2015-10-20 14:45:00,73.7,73.72,73.68,73.72,45681.0,57.476,57.4916,57.4604,57.4916,45681.0
2015-10-20 14:50:00,73.72,73.85,73.72,73.77,58501.0,57.4916,57.593,57.4916,57.5306,58501.0
2015-10-20 14:55:00,73.78,73.83,73.74,73.83,26821.0,57.5384,57.5774,57.5072,57.5774,26821.0
2015-10-20 15:00:00,73.83,73.89,73.81,73.84,41651.0,57.5774,57.6242,57.5618,57.5852,41651.0
2015-10-20 15:05:00,73.85,73.9,73.83,73.85,35779.0,57.593,57.632,57.5774,57.593,35779.0
2015-10-20 15:10:00,73.86,73.9,73.85,73.87,25946.0,57.6008,57.632,57.593,57.6086,25946.0
2015-10-20 15:15:00,73.86,73.89,73.76,73.77,33526.0,57.6008,57.6242,57.5228,57.5306,33526.0
2015-10-20 15:20:00,73.77,73.86,73.77,73.83,29189.0,57.5306,57.6008,57.5306,57.5774,29189.0
2015-10-20 15:25:00,73.83,73.85,73.81,73.82,43528.0,57.5774,57.593,57.5618,57.5696,43528.0
2015-10-20 15:30:00,73.83,73.85,73.73,73.76,47930.0,57.5774,57.593,57.4994,57.5228,47930.0
2015-10-20 15:35:00,73.75,73.8,73.73,73.78,42159.0,57.515,57.554,57.4994,57.5384,42159.0
2015-10-20 15:40:00,73.78,73.78,73.71,73.73,45667.0,57.5384,57.5384,57.4838,57.4994,45667.0
2015-10-20 15:45:00,73.73,73.74,73.63,73.67,76202.0,57.4994,57.5072,57.4214,57.4526,76202.0
2015-10-20 15:50:00,73.67,73.67,73.61,73.66,97383.0,57.4526,57.4526,57.4058,57.4448,97383.0
2015-10-20 15:55:00,73.65,73.65,73.58,73.65,306432.0,57.437,57.437,57.3824,57.437,306432.0
2015-10-21 09:30:00,74.0,74.13,73.78,73.82,72701.0,57.71,57.8113,57.5384,57.5696,72701.0
2015-10-21 09:35:00,73.81,73.84,73.58,73.74,33865.0,57.5618,57.5852,57.3824,57.5072,33865.0
2015-10-21 09:40:00,73.69,73.84,73.63,73.84,42760.0,57.4682,57.5852,57.4214,57.5852,42760.0
2015-10-21 09:45:00,73.81,73.88,73.66,73.72,59154.0,57.5618,57.6164,57.4448,57.4916,59154.0
2015-10-21 09:50:00,73.73,73.78,73.65,73.65,26315.0,57.4994,57.5384,57.437,57.437,26315.0
2015-10-21 09:55:00,73.65,73.77,73.62,73.63,29622.0,57.437,57.5306,57.4136,57.4214,29622.0
2015-10-21 10:00:00,73.65,73.65,73.34,73.37,99354.0,57.437,57.437,57.1953,57.2186,99354.0
2015-10-21 10:05:00,73.35,73.46,73.3,73.4,69496.0,57.2031,57.2888,57.1641,57.242,69496.0
2015-10-21 10:10:00,73.39,73.44,73.23,73.24,59847.0,57.2342,57.2732,57.1095,57.1173,59847.0
2015-10-21 10:15:00,73.24,73.3,73.12,73.17,52767.0,57.1173,57.1641,57.0237,57.0627,52767.0
2015-10-21 10:20:00,73.16,73.19,73.01,73.02,40124.0,57.0549,57.0783,56.9379,56.9457,40124.0
2015-10-21 10:25:00,73.02,73.23,73.0,73.19,44677.0,56.9457,57.1095,56.9301,57.0783,44677.0
2015-10-21 10:30:00,73.19,73.29,73.12,73.13,42578.0,57.0783,57.1563,57.0237,57.0315,42578.0
2015-10-21 10:35:00,73.12,73.29,73.06,73.06,54129.0,57.0237,57.1563,56.9769,56.9769,54129.0
2015-10-21 10:40:00,73.07,73.34,73.06,73.34,46295.0,56.9847,57.1953,56.9769,57.1953,46295.0
2015-10-21 10:45:00,73.35,73.44,73.32,73.34,79713.0,57.2031,57.2732,57.1797,57.1953,79713.0
2015-10-21 10:50:00,73.34,73.39,73.27,73.37,56434.0,57.1953,57.2342,57.1407,57.2186,56434.0
2015-10-21 10:55:00,73.37,73.52,73.37,73.44,34848.0,57.2186,57.3356,57.2186,57.2732,34848.0
2015-10-21 11:00:00,73.44,73.46,73.3,73.36,57410.0,57.2732,57.2888,57.1641,57.2109,57410.0
2015-10-21 11:05:00,73.34,73.39,73.19,73.21,40181.0,57.1953,57.2342,57.0783,57.0939,40181.0
2015-10-21 11:10:00,73.22,73.25,73.19,73.24,32836.0,57.1017,57.1251,57.0783,57.1173,32836.0
2015-10-21 11:15:00,73.22,73.32,73.21,73.28,32856.0,57.1017,57.1797,57.0939,57.1485,32856.0
2015-10-21 11:20:00,73.28,73.41,73.24,73.39,142007.0,57.1485,57.2498,57.1173,57.2342,142007.0
2015-10-21 11:25:00,73.37,73.42,73.29,73.29,52500.0,57.2186,57.2576,57.1563,57.1563,52500.0
2015-10-21 11:30:00,73.3,73.49,73.26,73.47,51823.0,57.1641,57.3122,57.1329,57.2966,51823.0
2015-10-21 11:35:00,73.46,73.55,73.43,73.51,68814.0,57.2888,57.359,57.2654,57.3278,68814.0
2015-10-21 11:40:00,73.51,73.57,73.39,73.57,60396.0,57.3278,57.3746,57.2342,57.3746,60396.0
2015-10-21 11:45:00,73.56,73.56,73.42,73.47,39004.0,57.3668,57.3668,57.2576,57.2966,39004.0
2015-10-21 11:50:00,73.48,73.48,73.32,73.32,11637.0,57.3044,57.3044,57.1797,57.1797,11637.0
2015-10-21 11:55:00,73.34,73.37,73.28,73.28,21816.0,57.1953,57.2186,57.1485,57.1485,21816.0
2015-10-21 12:00:00,73.28,73.3,73.16,73.16,95282.0,57.1485,57.1641,57.0549,57.0549,95282.0
2015-10-21 12:05:00,73.16,73.19,73.14,73.16,57398.0,57.0549,57.0783,57.0393,57.0549,57398.0
2015-10-21 12:10:00,73.16,73.26,73.11,73.22,24159.0,57.0549,57.1329,57.0159,57.1017,24159.0
2015-10-21 12:15:00,73.22,73.22,73.12,73.16,22955.0,57.1017,57.1017,57.0237,57.0549,22955.0
2015-10-21 12:20:00,73.17,73.26,73.14,73.25,26899.0,57.0627,57.1329,57.0393,57.1251,26899.0
2015-10-21 12:25:00,73.26,73.26,73.17,73.22,23705.0,57.1329,57.1329,57.0627,57.1017,23705.0
2015-10-21 12:30:00,73.22,73.3,73.15,73.28,37349.0,57.1017,57.1641,57.0471,57.1485,37349.0
2015-10-21 12:35:00,73.28,73.35,73.27,73.29,19368.0,57.1485,57.2031,57.1407,57.1563,19368.0
2015-10-21 12:40:00,73.3,73.32,73.26,73.27,16263.0,57.1641,57.1797,57.1329,57.1407,16263.0
2015-10-21 12:45:00,73.27,73.3,73.21,73.21,24439.0,57.1407,57.1641,57.0939,57.0939,24439.0
2015-10-21 12:50:00,73.22,73.25,73.13,73.21,17897.0,57.1017,57.1251,57.0315,57.0939,17897.0
2015-10-21 12:55:00,73.21,73.21,73.05,73.06,20635.0,57.0939,57.0939,56.9691,56.9769,20635.0
2015-10-21 13:00:00,73.05,73.05,72.95,72.99,23549.0,56.9691,56.9691,56.8911,56.9223,23549.0
2015-10-21 13:05:00,72.98,72.98,72.85,72.89,147727.0,56.9145,56.9145,56.8131,56.8443,147727.0
2015-10-21 13:10:00,72.88,72.89,72.8,72.82,35918.0,56.8365,56.8443,56.7741,56.7897,35918.0
2015-10-21 13:15:00,72.83,72.85,72.59,72.59,66645.0,56.7975,56.8131,56.6104,56.6104,66645.0
2015-10-21 13:20:00,72.6,72.75,72.59,72.72,34569.0,56.6182,56.7351,56.6104,56.7117,34569.0
2015-10-21 13:25:00,72.71,72.76,72.59,72.62,24737.0,56.7039,56.7429,56.6104,56.6338,24737.0
2015-10-21 13:30:00,72.62,72.71,72.53,72.66,32488.0,56.6338,56.7039,56.5636,56.6649,32488.0
2015-10-21 13:35:00,72.67,72.8,72.66,72.72,35131.0,56.6727,56.7741,56.6649,56.7117,35131.0
2015-10-21 13:40:00,72.72,73.0,72.71,72.98,40771.0,56.7117,56.9301,56.7039,56.9145,40771.0
2015-10-21 13:45:00,72.98,72.99,72.91,72.96,26695.0,56.9145,56.9223,56.8599,56.8989,26695.0
2015-10-21 13:50:00,72.96,73.15,72.92,73.13,55018.0,56.8989,57.0471,56.8677,57.0315,55018.0
2015-10-21 13:55:00,73.12,73.19,73.04,73.04,43462.0,57.0237,57.0783,56.9613,56.9613,43462.0
2015-10-21 14:00:00,73.04,73.15,73.0,73.04,38229.0,56.9613,57.0471,56.9301,56.9613,38229.0
2015-10-21 14:05:00,73.04,73.19,73.01,73.16,29646.0,56.9613,57.0783,56.9379,57.0549,29646.0
2015-10-21 14:10:00,73.13,73.23,73.12,73.23,25052.0,57.0315,57.1095,57.0237,57.1095,25052.0
2015-10-21 14:15:00,73.22,73.37,73.2,73.37,30317.0,57.1017,57.2186,57.0861,57.2186,30317.0
2015-10-21 14:20:00,73.37,73.4,73.34,73.38,38969.0,57.2186,57.242,57.1953,57.2264,38969.0
2015-10-21 14:25:00,73.39,73.51,73.34,73.48,50614.0,57.2342,57.3278,57.1953,57.3044,50614.0
2015-10-21 14:30:00,73.49,73.54,73.45,73.51,37696.0,57.3122,57.3512,57.281,57.3278,37696.0
2015-10-21 14:35:00,73.52,73.77,73.51,73.72,66334.0,57.3356,57.5306,57.3278,57.4916,66334.0
2015-10-21 14:40:00,73.72,73.86,73.7,73.81,88273.0,57.4916,57.6008,57.476,57.5618,88273.0
2015-10-21 14:45:00,73.8,73.83,73.74,73.8,48397.0,57.554,57.5774,57.5072,57.554,48397.0
2015-10-21 14:50:00,73.79,73.89,73.78,73.83,65338.0,57.5462,57.6242,57.5384,57.5774,65338.0
2015-10-21 14:55:00,73.83,73.93,73.81,73.84,72386.0,57.5774,57.6554,57.5618,57.5852,72386.0
2015-10-21 15:00:00,73.86,73.9,73.83,73.86,56111.0,57.6008,57.632,57.5774,57.6008,56111.0
2015-10-21 15:05:00,73.85,73.88,73.8,73.88,44544.0,57.593,57.6164,57.554,57.6164,44544.0
2015-10-21 15:10:00,73.87,73.88,73.68,73.71,45569.0,57.6086,57.6164,57.4604,57.4838,45569.0
2015-10-21 15:15:00,73.71,73.71,73.54,73.55,56925.0,57.4838,57.4838,57.3512,57.359,56925.0
2015-10-21 15:20:00,73.54,73.7,73.53,73.62,36647.0,57.3512,57.476,57.3434,57.4136,36647.0
2015-10-21 15:25:00,73.62,73.67,73.59,73.62,24964.0,57.4136,57.4526,57.3902,57.4136,24964.0
2015-10-21 15:30:00,73.61,73.61,73.52,73.58,76501.0,57.4058,57.4058,57.3356,57.3824,76501.0
2015-10-21 15:35:00,73.58,73.63,73.52,73.57,46779.0,57.3824,57.4214,57.3356,57.3746,46779.0
2015-10-21 15:40:00,73.56,73.56,73.36,73.39,58724.0,57.3668,57.3668,57.2109,57.2342,58724.0
2015-10-21 15:45:00,73.38,73.5,73.37,73.47,62246.0,57.2264,57.32,57.2186,57.2966,62246.0
2015-10-21 15:50:00,73.46,73.47,73.38,73.44,63760.0,57.2888,57.2966,57.2264,57.2732,63760.0
2015-10-21 15:55:00,73.44,73.47,73.33,73.42,137544.0,57.2732,57.2966,57.1875,57.2576,137544.0
2015-10-22 09:30:00,73.72,73.77,73.55,73.57,100978.0,57.4916,57.5306,57.359,57.3746,100978.0
2015-10-22 09:35:00,73.54,73.54,72.65,73.1,82833.0,57.3512,57.3512,56.6571,57.0081,82833.0
2015-10-22 09:40:00,73.14,73.4,73.13,73.24,98133.0,57.0393,57.242,57.0315,57.1173,98133.0
2015-10-22 09:45:00,73.25,73.41,73.19,73.35,67508.0,57.1251,57.2498,57.0783,57.2031,67508.0
2015-10-22 09:50:00,73.36,73.7,73.31,73.65,96274.0,57.2109,57.476,57.1719,57.437,96274.0
2015-10-22 09:55:00,73.65,73.65,73.46,73.54,51148.0,57.437,57.437,57.2888,57.3512,51148.0
2015-10-22 10:00:00,73.56,73.58,73.35,73.53,81957.0,57.3668,57.3824,57.2031,57.3434,81957.0
2015-10-22 10:05:00,73.52,73.68,73.49,73.61,53124.0,57.3356,57.4604,57.3122,57.4058,53124.0
2015-10-22 10:10:00,73.63,73.71,73.58,73.68,70369.0,57.4214,57.4838,57.3824,57.4604,70369.0
2015-10-22 10:15:00,73.68,73.83,73.57,73.82,42298.0,57.4604,57.5774,57.3746,57.5696,42298.0
2015-10-22 10:20:00,73.83,73.84,73.62,73.65,41093.0,57.5774,57.5852,57.4136,57.437,41093.0
2015-10-22 10:25:00,73.65,73.7,73.56,73.7,41794.0,57.437,57.476,57.3668,57.476,41794.0
2015-10-22 10:30:00,73.69,73.76,73.59,73.59,85186.0,57.4682,57.5228,57.3902,57.3902,85186.0
2015-10-22 10:35:00,73.6,73.67,73.52,73.59,55099.0,57.398,57.4526,57.3356,57.3902,55099.0
2015-10-22 10:40:00,73.6,73.69,73.49,73.64,23170.0,57.398,57.4682,57.3122,57.4292,23170.0
2015-10-22 10:45:00,73.64,73.76,73.63,73.73,40215.0,57.4292,57.5228,57.4214,57.4994,40215.0
2015-10-22 10:50:00,73.73,73.74,73.6,73.6,27369.0,57.4994,57.5072,57.398,57.398,27369.0
2015-10-22 10:55:00,73.62,73.67,73.56,73.62,23787.0,57.4136,57.4526,57.3668,57.4136,23787.0
2015-10-22 11:00:00,73.62,73.76,73.59,73.72,24538.0,57.4136,57.5228,57.3902,57.4916,24538.0
2015-10-22 11:05:00,73.72,73.74,73.6,73.61,49114.0,57.4916,57.5072,57.398,57.4058,49114.0
2015-10-22 11:10:00,73.61,73.71,73.57,73.69,36836.0,57.4058,57.4838,57.3746,57.4682,36836.0
2015-10-22 11:15:00,73.7,73.76,73.54,73.54,26873.0,57.476,57.5228,57.3512,57.3512,26873.0
2015-10-22 11:20:00,73.53,73.55,73.35,73.38,31076.0,57.3434,57.359,57.2031,57.2264,31076.0
2015-10-22 11:25:00,73.38,73.38,73.22,73.27,28484.0,57.2264,57.2264,57.1017,57.1407,28484.0
2015-10-22 11:30:00,73.27,73.29,73.12,73.14,33964.0,57.1407,57.1563,57.0237,57.0393,33964.0
2015-10-22 11:35:00,73.13,73.15,73.08,73.11,28775.0,57.0315,57.0471,56.9925,57.0159,28775.0
2015-10-22 11:40:00,73.12,73.15,73.05,73.1,35959.0,57.0237,57.0471,56.9691,57.0081,35959.0
2015-10-22 11:45:00,73.09,73.27,73.07,73.27,38311.0,57.0003,57.1407,56.9847,57.1407,38311.0
2015-10-22 11:50:00,73.27,73.34,73.25,73.25,31292.0,57.1407,57.1953,57.1251,57.1251,31292.0
2015-10-22 11:55:00,73.24,73.29,73.21,73.23,25330.0,57.1173,57.1563,57.0939,57.1095,25330.0
2015-10-22 12:00:00,73.23,73.26,73.12,73.17,39803.0,57.1095,57.1329,57.0237,57.0627,39803.0
2015-10-22 12:05:00,73.17,73.2,73.09,73.16,37420.0,57.0627,57.0861,57.0003,57.0549,37420.0
2015-10-22 12:10:00,73.14,73.19,73.09,73.15,35072.0,57.0393,57.0783,57.0003,57.0471,35072.0
2015-10-22 12:15:00,73.14,73.26,73.11,73.24,37275.0,57.0393,57.1329,57.0159,57.1173,37275.0
2015-10-22 12:20:00,73.24,73.34,73.21,73.26,45669.0,57.1173,57.1953,57.0939,57.1329,45669.0
2015-10-22 12:25:00,73.25,73.49,73.24,73.47,42186.0,57.1251,57.3122,57.1173,57.2966,42186.0
2015-10-22 12:30:00,73.46,73.55,73.46,73.48,28816.0,57.2888,57.359,57.2888,57.3044,28816.0
2015-10-22 12:35:00,73.48,73.62,73.47,73.62,30591.0,57.3044,57.4136,57.2966,57.4136,30591.0
2015-10-22 12:40:00,73.61,73.73,73.6,73.65,44358.0,57.4058,57.4994,57.398,57.437,44358.0
2015-10-22 12:45:00,73.67,73.7,73.62,73.67,28856.0,57.4526,57.476,57.4136,57.4526,28856.0
2015-10-22 12:50:00,73.67,73.67,73.43,73.48,36597.0,57.4526,57.4526,57.2654,57.3044,36597.0
2015-10-22 12:55:00,73.49,73.57,73.44,73.57,25887.0,57.3122,57.3746,57.2732,57.3746,25887.0
2015-10-22 13:00:00,73.58,73.58,73.43,73.43,29160.0,57.3824,57.3824,57.2654,57.2654,29160.0
2015-10-22 13:05:00,73.43,73.47,73.37,73.46,28180.0,57.2654,57.2966,57.2186,57.2888,28180.0
2015-10-22 13:10:00,73.46,73.47,73.35,73.45,30000.0,57.2888,57.2966,57.2031,57.281,30000.0
2015-10-22 13:15:00,73.44,73.47,73.3,73.33,35355.0,57.2732,57.2966,57.1641,57.1875,35355.0
2015-10-22 13:20:00,73.34,73.36,73.27,73.29,27450.0,57.1953,57.2109,57.1407,57.1563,27450.0
2015-10-22 13:25:00,73.28,73.35,73.23,73.27,41148.0,57.1485,57.2031,57.1095,57.1407,41148.0
2015-10-22 13:30:00,73.26,73.31,73.19,73.2,152089.0,57.1329,57.1719,57.0783,57.0861,152089.0
2015-10-22 13:35:00,73.2,73.31,73.18,73.31,39352.0,57.0861,57.1719,57.0705,57.1719,39352.0
2015-10-22 13:40:00,73.32,73.37,73.27,73.29,36964.0,57.1797,57.2186,57.1407,57.1563,36964.0
2015-10-22 13:45:00,73.29,73.31,73.2,73.24,39085.0,57.1563,57.1719,57.0861,57.1173,39085.0
2015-10-22 13:50:00,73.23,73.29,73.2,73.25,29966.0,57.1095,57.1563,57.0861,57.1251,29966.0
2015-10-22 13:55:00,73.26,73.31,73.18,73.2,47149.0,57.1329,57.1719,57.0705,57.0861,47149.0
2015-10-22 14:00:00,73.19,73.23,72.97,72.97,92419.0,57.0783,57.1095,56.9067,56.9067,92419.0
2015-10-22 14:05:00,72.97,73.02,72.89,72.91,40154.0,56.9067,56.9457,56.8443,56.8599,40154.0
2015-10-22 14:10:00,72.91,73.06,72.89,73.06,49961.0,56.8599,56.9769,56.8443,56.9769,49961.0
2015-10-22 14:15:00,73.05,73.09,72.98,73.0,45869.0,56.9691,57.0003,56.9145,56.9301,45869.0
2015-10-22 14:20:00,73.01,73.02,72.93,72.97,44125.0,56.9379,56.9457,56.8755,56.9067,44125.0
2015-10-22 14:25:00,72.96,73.23,72.94,73.14,73031.0,56.8989,57.1095,56.8833,57.0393,73031.0
2015-10-22 14:30:00,73.13,73.14,73.05,73.09,29919.0,57.0315,57.0393,56.9691,57.0003,29919.0
2015-10-22 14:35:00,73.1,73.24,73.1,73.23,38595.0,57.0081,57.1173,57.0081,57.1095,38595.0
2015-10-22 14:40:00,73.23,73.3,73.17,73.3,29908.0,57.1095,57.1641,57.0627,57.1641,29908.0
2015-10-22 14:45:00,73.3,73.41,73.28,73.35,55416.0,57.1641,57.2498,57.1485,57.2031,55416.0
2015-10-22 14:50:00,73.36,73.43,73.32,73.38,46827.0,57.2109,57.2654,57.1797,57.2264,46827.0
2015-10-22 14:55:00,73.38,73.41,73.29,73.29,86299.0,57.2264,57.2498,57.1563,57.1563,86299.0
2015-10-22 15:00:00,73.3,73.3,73.07,73.18,138019.0,57.1641,57.1641,56.9847,57.0705,138019.0
2015-10-22 15:05:00,73.19,73.23,73.04,73.05,92645.0,57.0783,57.1095,56.9613,56.9691,92645.0
2015-10-22 15:10:00,73.06,73.16,72.98,73.14,81595.0,56.9769,57.0549,56.9145,57.0393,81595.0
2015-10-22 15:15:00,73.13,73.25,73.11,73.13,71184.0,57.0315,57.1251,57.0159,57.0315,71184.0
2015-10-22 15:20:00,73.12,73.19,73.06,73.11,92604.0,57.0237,57.0783,56.9769,57.0159,92604.0
2015-10-22 15:25:00,73.11,73.26,73.09,73.25,114738.0,57.0159,57.1329,57.0003,57.1251,114738.0
2015-10-22 15:30:00,73.25,73.3,73.22,73.26,128335.0,57.1251,57.1641,57.1017,57.1329,128335.0
2015-10-22 15:35:00,73.25,73.28,73.19,73.21,81711.0,57.1251,57.1485,57.0783,57.0939,81711.0
2015-10-22 15:40:00,73.22,73.24,73.16,73.19,112577.0,57.1017,57.1173,57.0549,57.0783,112577.0
2015-10-22 15:45:00,73.2,73.23,73.02,73.07,177207.0,57.0861,57.1095,56.9457,56.9847,177207.0
2015-10-22 15:50:00,73.07,73.08,72.97,72.97,172734.0,56.9847,56.9925,56.9067,56.9067,172734.0
2015-10-22 15:55:00,72.98,73.08,72.96,73.07,324135.0,56.9145,56.9925,56.8989,56.9847,324135.0
2015-10-23 09:30:00,73.4,73.84,73.02,73.2,153958.0,57.242,57.5852,56.9457,57.0861,153958.0
2015-10-23 09:35:00,73.21,73.57,73.21,73.56,75761.0,57.0939,57.3746,57.0939,57.3668,75761.0
2015-10-23 09:40:00,73.58,73.76,73.51,73.74,49796.0,57.3824,57.5228,57.3278,57.5072,49796.0
2015-10-23 09:45:00,73.73,73.84,73.69,73.79,65458.0,57.4994,57.5852,57.4682,57.5462,65458.0
2015-10-23 09:50:00,73.8,73.86,73.71,73.84,57476.0,57.554,57.6008,57.4838,57.5852,57476.0
2015-10-23 09:55:00,73.85,73.94,73.83,73.89,51114.0,57.593,57.6632,57.5774,57.6242,51114.0
2015-10-23 10:00:00,73.9,73.92,73.72,73.86,61104.0,57.632,57.6476,57.4916,57.6008,61104.0
2015-10-23 10:05:00,73.84,73.84,73.57,73.77,69070.0,57.5852,57.5852,57.3746,57.5306,69070.0
2015-10-23 10:10:00,73.8,73.86,73.55,73.57,67833.0,57.554,57.6008,57.359,57.3746,67833.0
2015-10-23 10:15:00,73.56,73.71,73.51,73.55,65092.0,57.3668,57.4838,57.3278,57.359,65092.0
2015-10-23 10:20:00,73.55,73.58,73.4,73.51,109854.0,57.359,57.3824,57.242,57.3278,109854.0
2015-10-23 10:25:00,73.5,73.65,73.49,73.54,45712.0,57.32,57.437,57.3122,57.3512,45712.0
2015-10-23 10:30:00,73.58,73.58,73.27,73.36,133158.0,57.3824,57.3824,57.1407,57.2109,133158.0
2015-10-23 10:35:00,73.37,73.53,73.34,73.45,48947.0,57.2186,57.3434,57.1953,57.281,48947.0
2015-10-23 10:40:00,73.45,73.74,73.4,73.73,75362.0,57.281,57.5072,57.242,57.4994,75362.0
2015-10-23 10:45:00,73.73,73.79,73.6,73.67,49581.0,57.4994,57.5462,57.398,57.4526,49581.0
2015-10-23 10:50:00,73.68,73.72,73.55,73.65,30474.0,57.4604,57.4916,57.359,57.437,30474.0
2015-10-23 10:55:00,73.66,73.66,73.5,73.57,50727.0,57.4448,57.4448,57.32,57.3746,50727.0
2015-10-23 11:00:00,73.59,73.82,73.58,73.76,41639.0,57.3902,57.5696,57.3824,57.5228,41639.0
2015-10-23 11:05:00,73.76,73.85,73.72,73.81,36876.0,57.5228,57.593,57.4916,57.5618,36876.0
2015-10-23 11:10:00,73.81,73.92,73.74,73.77,46821.0,57.5618,57.6476,57.5072,57.5306,46821.0
2015-10-23 11:15:00,73.77,73.8,73.65,73.65,34259.0,57.5306,57.554,57.437,57.437,34259.0
2015-10-23 11:20:00,73.66,73.8,73.66,73.67,30390.0,57.4448,57.554,57.4448,57.4526,30390.0
2015-10-23 11:25:00,73.66,73.73,73.6,73.65,29571.0,57.4448,57.4994,57.398,57.437,29571.0
2015-10-23 11:30:00,73.66,73.68,73.53,73.53,35239.0,57.4448,57.4604,57.3434,57.3434,35239.0
2015-10-23 11:35:00,73.52,73.52,73.39,73.46,23421.0,57.3356,57.3356,57.2342,57.2888,23421.0
2015-10-23 11:40:00,73.46,73.59,73.46,73.56,32240.0,57.2888,57.3902,57.2888,57.3668,32240.0
2015-10-23 11:45:00,73.55,73.74,73.54,73.61,30051.0,57.359,57.5072,57.3512,57.4058,30051.0
2015-10-23 11:50:00,73.61,73.63,73.52,73.6,21353.0,57.4058,57.4214,57.3356,57.398,21353.0
2015-10-23 11:55:00,73.61,73.64,73.51,73.55,33165.0,57.4058,57.4292,57.3278,57.359,33165.0
2015-10-23 12:00:00,73.56,73.66,73.5,73.64,16499.0,57.3668,57.4448,57.32,57.4292,16499.0
2015-10-23 12:05:00,73.64,73.64,73.53,73.63,18353.0,57.4292,57.4292,57.3434,57.4214,18353.0
2015-10-23 12:10:00,73.62,73.65,73.56,73.64,15941.0,57.4136,57.437,57.3668,57.4292,15941.0
2015-10-23 12:15:00,73.64,73.8,73.62,73.75,26491.0,57.4292,57.554,57.4136,57.515,26491.0
2015-10-23 12:20:00,73.74,73.78,73.67,73.68,28143.0,57.5072,57.5384,57.4526,57.4604,28143.0
2015-10-23 12:25:00,73.69,73.84,73.69,73.78,34350.0,57.4682,57.5852,57.4682,57.5384,34350.0
2015-10-23 12:30:00,73.79,73.89,73.77,73.89,22103.0,57.5462,57.6242,57.5306,57.6242,22103.0
2015-10-23 12:35:00,73.89,73.91,73.78,73.81,31508.0,57.6242,57.6398,57.5384,57.5618,31508.0
2015-10-23 12:40:00,73.8,73.81,73.68,73.77,28448.0,57.554,57.5618,57.4604,57.5306,28448.0
2015-10-23 12:45:00,73.77,73.81,73.75,73.78,31661.0,57.5306,57.5618,57.515,57.5384,31661.0
2015-10-23 12:50:00,73.78,73.88,73.78,73.82,50567.0,57.5384,57.6164,57.5384,57.5696,50567.0
2015-10-23 12:55:00,73.82,73.96,73.82,73.89,48720.0,57.5696,57.6788,57.5696,57.6242,48720.0
2015-10-23 13:00:00,73.89,73.89,73.74,73.8,43916.0,57.6242,57.6242,57.5072,57.554,43916.0
2015-10-23 13:05:00,73.8,73.89,73.76,73.89,36590.0,57.554,57.6242,57.5228,57.6242,36590.0
2015-10-23 13:10:00,73.88,73.91,73.82,73.9,41149.0,57.6164,57.6398,57.5696,57.632,41149.0
2015-10-23 13:15:00,73.9,73.96,73.87,73.92,34129.0,57.632,57.6788,57.6086,57.6476,34129.0
2015-10-23 13:20:00,73.91,73.99,73.85,73.96,31088.0,57.6398,57.7022,57.593,57.6788,31088.0
2015-10-23 13:25:00,73.95,73.99,73.93,73.95,37558.0,57.671,57.7022,57.6554,57.671,37558.0
2015-10-23 13:30:00,73.96,74.01,73.93,73.98,53035.0,57.6788,57.7178,57.6554,57.6944,53035.0
2015-10-23 13:35:00,73.98,74.02,73.87,73.91,50611.0,57.6944,57.7256,57.6086,57.6398,50611.0
2015-10-23 13:40:00,73.9,73.98,73.89,73.94,38626.0,57.632,57.6944,57.6242,57.6632,38626.0
2015-10-23 13:45:00,73.94,74.0,73.92,74.0,74546.0,57.6632,57.71,57.6476,57.71,74546.0
2015-10-23 13:50:00,74.0,74.06,73.93,73.95,96983.0,57.71,57.7568,57.6554,57.671,96983.0
2015-10-23 13:55:00,73.95,74.02,73.91,73.96,42007.0,57.671,57.7256,57.6398,57.6788,42007.0
2015-10-23 14:00:00,73.96,73.98,73.9,73.98,31660.0,57.6788,57.6944,57.632,57.6944,31660.0
2015-10-23 14:05:00,73.98,74.03,73.93,73.95,32089.0,57.6944,57.7334,57.6554,57.671,32089.0
2015-10-23 14:10:00,73.94,73.99,73.85,73.87,35967.0,57.6632,57.7022,57.593,57.6086,35967.0
2015-10-23 14:15:00,73.86,73.98,73.86,73.94,28890.0,57.6008,57.6944,57.6008,57.6632,28890.0
2015-10-23 14:20:00,73.94,74.03,73.93,74.03,49057.0,57.6632,57.7334,57.6554,57.7334,49057.0
2015-10-23 14:25:00,74.02,74.04,73.97,74.0,156012.0,57.7256,57.7412,57.6866,57.71,156012.0
2015-10-23 14:30:00,74.0,74.01,73.89,73.92,65638.0,57.71,57.7178,57.6242,57.6476,65638.0
2015-10-23 14:35:00,73.92,74.01,73.92,74.0,53122.0,57.6476,57.7178,57.6476,57.71,53122.0
2015-10-23 14:40:00,74.01,74.05,73.95,73.97,110365.0,57.7178,57.749,57.671,57.6866,110365.0
2015-10-23 14:45:00,73.97,74.11,73.97,74.06,38955.0,57.6866,57.7957,57.6866,57.7568,38955.0
2015-10-23 14:50:00,74.06,74.1,74.02,74.04,35742.0,57.7568,57.788,57.7256,57.7412,35742.0
2015-10-23 14:55:00,74.04,74.08,74.02,74.06,29721.0,57.7412,57.7724,57.7256,57.7568,29721.0
2015-10-23 15:00:00,74.06,74.15,74.04,74.09,54700.0,57.7568,57.8269,57.7412,57.7802,54700.0
2015-10-23 15:05:00,74.09,74.1,73.96,74.0,51527.0,57.7802,57.788,57.6788,57.71,51527.0
2015-10-23 15:10:00,74.0,74.01,73.9,73.9,42773.0,57.71,57.7178,57.632,57.632,42773.0
2015-10-23 15:15:00,73.91,73.92,73.83,73.83,36765.0,57.6398,57.6476,57.5774,57.5774,36765.0
2015-10-23 15:20:00,73.83,73.89,73.77,73.8,46179.0,57.5774,57.6242,57.5306,57.554,46179.0
2015-10-23 15:25:00,73.79,73.8,73.65,73.67,79854.0,57.5462,57.554,57.437,57.4526,79854.0
2015-10-23 15:30:00,73.67,73.75,73.67,73.73,103640.0,57.4526,57.515,57.4526,57.4994,103640.0
2015-10-23 15:35:00,73.73,73.73,73.67,73.68,97421.0,57.4994,57.4994,57.4526,57.4604,97421.0
2015-10-23 15:40:00,73.67,73.74,73.65,73.71,136030.0,57.4526,57.5072,57.437,57.4838,136030.0
2015-10-23 15:45:00,73.7,73.73,73.69,73.72,239189.0,57.476,57.4994,57.4682,57.4916,239189.0
2015-10-23 15:50:00,73.72,73.73,73.7,73.72,150790.0,57.4916,57.4994,57.476,57.4916,150790.0
2015-10-23 15:55:00,73.71,73.73,73.68,73.7,232946.0,57.4838,57.4994,57.4604,57.476,232946.0
2015-10-26 09:30:00,73.6,73.75,73.47,73.52,124283.0,57.398,57.515,57.2966,57.3356,124283.0
2015-10-26 09:35:00,73.52,73.68,73.45,73.66,51440.0,57.3356,57.4604,57.281,57.4448,51440.0
2015-10-26 09:40:00,73.65,73.7,73.53,73.63,47134.0,57.437,57.476,57.3434,57.4214,47134.0
2015-10-26 09:45:00,73.63,73.8,73.51,73.51,54966.0,57.4214,57.554,57.3278,57.3278,54966.0
2015-10-26 09:50:00,73.52,73.69,73.51,73.69,104765.0,57.3356,57.4682,57.3278,57.4682,104765.0
2015-10-26 09:55:00,73.7,73.73,73.54,73.57,40077.0,57.476,57.4994,57.3512,57.3746,40077.0
2015-10-26 10:00:00,73.57,73.7,73.53,73.56,34608.0,57.3746,57.476,57.3434,57.3668,34608.0
2015-10-26 10:05:00,73.56,73.72,73.55,73.68,18537.0,57.3668,57.4916,57.359,57.4604,18537.0
2015-10-26 10:10:00,73.67,73.73,73.6,73.6,47910.0,57.4526,57.4994,57.398,57.398,47910.0
2015-10-26 10:15:00,73.61,73.64,73.58,73.6,35103.0,57.4058,57.4292,57.3824,57.398,35103.0
2015-10-26 10:20:00,73.6,73.66,73.56,73.61,107998.0,57.398,57.4448,57.3668,57.4058,107998.0
2015-10-26 10:25:00,73.62,73.68,73.57,73.57,80111.0,57.4136,57.4604,57.3746,57.3746,80111.0
2015-10-26 10:30:00,73.58,73.58,73.36,73.39,72334.0,57.3824,57.3824,57.2109,57.2342,72334.0
2015-10-26 10:35:00,73.39,73.6,73.38,73.6,82340.0,57.2342,57.398,57.2264,57.398,82340.0
2015-10-26 10:40:00,73.61,73.83,73.59,73.77,55864.0,57.4058,57.5774,57.3902,57.5306,55864.0
2015-10-26 10:45:00,73.76,73.88,73.75,73.84,41868.0,57.5228,57.6164,57.515,57.5852,41868.0
2015-10-26 10:50:00,73.84,73.96,73.76,73.96,44461.0,57.5852,57.6788,57.5228,57.6788,44461.0
2015-10-26 10:55:00,73.95,73.96,73.84,73.86,32246.0,57.671,57.6788,57.5852,57.6008,32246.0
2015-10-26 11:00:00,73.86,73.92,73.81,73.89,51444.0,57.6008,57.6476,57.5618,57.6242,51444.0
2015-10-26 11:05:00,73.88,73.89,73.78,73.8,28592.0,57.6164,57.6242,57.5384,57.554,28592.0
2015-10-26 11:10:00,73.8,73.8,73.68,73.73,34232.0,57.554,57.554,57.4604,57.4994,34232.0
2015-10-26 11:15:00,73.72,73.72,73.52,73.55,36796.0,57.4916,57.4916,57.3356,57.359,36796.0
2015-10-26 11:20:00,73.56,73.56,73.36,73.38,35392.0,57.3668,57.3668,57.2109,57.2264,35392.0
2015-10-26 11:25:00,73.38,73.41,73.28,73.28,33087.0,57.2264,57.2498,57.1485,57.1485,33087.0
2015-10-26 11:30:00,73.29,73.4,73.29,73.37,31714.0,57.1563,57.242,57.1563,57.2186,31714.0
2015-10-26 11:35:00,73.37,73.44,73.33,73.33,39154.0,57.2186,57.2732,57.1875,57.1875,39154.0
2015-10-26 11:40:00,73.33,73.34,73.23,73.3,44561.0,57.1875,57.1953,57.1095,57.1641,44561.0
2015-10-26 11:45:00,73.3,73.32,73.2,73.22,28580.0,57.1641,57.1797,57.0861,57.1017,28580.0
2015-10-26 11:50:00,73.23,73.24,73.13,73.19,32745.0,57.1095,57.1173,57.0315,57.0783,32745.0
2015-10-26 11:55:00,73.2,73.24,73.17,73.17,55926.0,57.0861,57.1173,57.0627,57.0627,55926.0
2015-10-26 12:00:00,73.17,73.19,73.05,73.06,49411.0,57.0627,57.0783,56.9691,56.9769,49411.0
2015-10-26 12:05:00,73.06,73.16,73.05,73.16,40368.0,56.9769,57.0549,56.9691,57.0549,40368.0
2015-10-26 12:10:00,73.15,73.18,73.11,73.13,22508.0,57.0471,57.0705,57.0159,57.0315,22508.0
2015-10-26 12:15:00,73.13,73.21,73.12,73.21,29468.0,57.0315,57.0939,57.0237,57.0939,29468.0
2015-10-26 12:20:00,73.2,73.25,73.18,73.24,39003.0,57.0861,57.1251,57.0705,57.1173,39003.0
2015-10-26 12:25:00,73.25,73.32,73.24,73.27,17305.0,57.1251,57.1797,57.1173,57.1407,17305.0
2015-10-26 12:30:00,73.27,73.33,73.2,73.2,22066.0,57.1407,57.1875,57.0861,57.0861,22066.0
2015-10-26 12:35:00,73.21,73.22,73.13,73.22,39920.0,57.0939,57.1017,57.0315,57.1017,39920.0
2015-10-26 12:40:00,73.21,73.34,73.21,73.3,18407.0,57.0939,57.1953,57.0939,57.1641,18407.0
2015-10-26 12:45:00,73.31,73.35,73.25,73.33,22476.0,57.1719,57.2031,57.1251,57.1875,22476.0
2015-10-26 12:50:00,73.33,73.35,73.26,73.27,24535.0,57.1875,57.2031,57.1329,57.1407,24535.0
2015-10-26 12:55:00,73.27,73.3,73.23,73.27,25867.0,57.1407,57.1641,57.1095,57.1407,25867.0
2015-10-26 13:00:00,73.27,73.27,73.21,73.22,26893.0,57.1407,57.1407,57.0939,57.1017,26893.0
2015-10-26 13:05:00,73.21,73.32,73.2,73.28,53735.0,57.0939,57.1797,57.0861,57.1485,53735.0
2015-10-26 13:10:00,73.28,73.29,73.24,73.27,27878.0,57.1485,57.1563,57.1173,57.1407,27878.0
2015-10-26 13:15:00,73.28,73.32,73.24,73.31,18018.0,57.1485,57.1797,57.1173,57.1719,18018.0
2015-10-26 13:20:00,73.31,73.32,73.2,73.25,26411.0,57.1719,57.1797,57.0861,57.1251,26411.0
2015-10-26 13:25:00,73.25,73.27,73.23,73.25,23609.0,57.1251,57.1407,57.1095,57.1251,23609.0
2015-10-26 13:30:00,73.25,73.29,73.21,73.29,32085.0,57.1251,57.1563,57.0939,57.1563,32085.0
2015-10-26 13:35:00,73.29,73.34,73.27,73.3,31802.0,57.1563,57.1953,57.1407,57.1641,31802.0
2015-10-26 13:40:00,73.3,73.3,73.23,73.25,35879.0,57.1641,57.1641,57.1095,57.1251,35879.0
2015-10-26 13:45:00,73.25,73.29,73.22,73.22,35820.0,57.1251,57.1563,57.1017,57.1017,35820.0
2015-10-26 13:50:00,73.22,73.23,73.1,73.17,53743.0,57.1017,57.1095,57.0081,57.0627,53743.0
2015-10-26 13:55:00,73.17,73.23,73.16,73.17,37283.0,57.0627,57.1095,57.0549,57.0627,37283.0
2015-10-26 14:00:00,73.17,73.25,73.16,73.25,32377.0,57.0627,57.1251,57.0549,57.1251,32377.0
2015-10-26 14:05:00,73.24,73.33,73.24,73.3,72867.0,57.1173,57.1875,57.1173,57.1641,72867.0
2015-10-26 14:10:00,73.3,73.31,73.2,73.23,55401.0,57.1641,57.1719,57.0861,57.1095,55401.0
2015-10-26 14:15:00,73.23,73.23,73.15,73.22,40246.0,57.1095,57.1095,57.0471,57.1017,40246.0
2015-10-26 14:20:00,73.22,73.26,73.16,73.17,38850.0,57.1017,57.1329,57.0549,57.0627,38850.0
2015-10-26 14:25:00,73.16,73.16,73.01,73.03,71021.0,57.0549,57.0549,56.9379,56.9535,71021.0
2015-10-26 14:30:00,73.03,73.05,72.98,73.03,106093.0,56.9535,56.9691,56.9145,56.9535,106093.0
2015-10-26 14:35:00,73.03,73.03,72.92,72.98,57033.0,56.9535,56.9535,56.8677,56.9145,57033.0
2015-10-26 14:40:00,72.98,72.99,72.85,72.91,89371.0,56.9145,56.9223,56.8131,56.8599,89371.0
2015-10-26 14:45:00,72.91,73.01,72.91,72.93,58813.0,56.8599,56.9379,56.8599,56.8755,58813.0
2015-10-26 14:50:00,72.92,72.94,72.81,72.83,89396.0,56.8677,56.8833,56.7819,56.7975,89396.0
2015-10-26 14:55:00,72.83,72.93,72.82,72.92,51085.0,56.7975,56.8755,56.7897,56.8677,51085.0
2015-10-26 15:00:00,72.93,72.93,72.83,72.86,82987.0,56.8755,56.8755,56.7975,56.8209,82987.0
2015-10-26 15:05:00,72.86,72.92,72.85,72.91,68744.0,56.8209,56.8677,56.8131,56.8599,68744.0
2015-10-26 15:10:00,72.91,72.92,72.74,72.78,102861.0,56.8599,56.8677,56.7273,56.7585,102861.0
2015-10-26 15:15:00,72.79,72.87,72.76,72.8,156885.0,56.7663,56.8287,56.7429,56.7741,156885.0
2015-10-26 15:20:00,72.8,72.81,72.72,72.77,93773.0,56.7741,56.7819,56.7117,56.7507,93773.0
2015-10-26 15:25:00,72.77,72.78,72.64,72.67,171605.0,56.7507,56.7585,56.6493,56.6727,171605.0
2015-10-26 15:30:00,72.67,72.78,72.66,72.73,193676.0,56.6727,56.7585,56.6649,56.7195,193676.0
2015-10-26 15:35:00,72.72,72.76,72.63,72.72,140332.0,56.7117,56.7429,56.6416,56.7117,140332.0
2015-10-26 15:40:00,72.73,72.75,72.63,72.66,182101.0,56.7195,56.7351,56.6416,56.6649,182101.0
2015-10-26 15:45:00,72.66,72.75,72.64,72.71,168790.0,56.6649,56.7351,56.6493,56.7039,168790.0
2015-10-26 15:50:00,72.71,72.71,72.63,72.67,253330.0,56.7039,56.7039,56.6416,56.6727,253330.0
2015-10-26 15:55:00,72.66,72.8,72.65,72.75,673794.0,56.6649,56.7741,56.6571,56.7351,673794.0
2015-10-27 09:30:00,73.07,73.26,72.9,72.93,132527.0,56.9847,57.1329,56.8521,56.8755,132527.0
2015-10-27 09:35:00,72.92,73.31,72.92,73.25,78528.0,56.8677,57.1719,56.8677,57.1251,78528.0
2015-10-27 09:40:00,73.23,73.46,73.11,73.18,50294.0,57.1095,57.2888,57.0159,57.0705,50294.0
2015-10-27 09:45:00,73.17,73.25,73.14,73.2,36912.0,57.0627,57.1251,57.0393,57.0861,36912.0
2015-10-27 09:50:00,73.2,73.26,73.19,73.23,49683.0,57.0861,57.1329,57.0783,57.1095,49683.0
2015-10-27 09:55:00,73.23,73.26,72.98,73.02,56925.0,57.1095,57.1329,56.9145,56.9457,56925.0
2015-10-27 10:00:00,73.01,73.1,72.95,73.07,49122.0,56.9379,57.0081,56.8911,56.9847,49122.0
2015-10-27 10:05:00,73.08,73.08,72.97,73.01,45200.0,56.9925,56.9925,56.9067,56.9379,45200.0
2015-10-27 10:10:00,73.01,73.07,72.98,73.01,42462.0,56.9379,56.9847,56.9145,56.9379,42462.0
2015-10-27 10:15:00,73.0,73.1,72.88,72.91,40556.0,56.9301,57.0081,56.8365,56.8599,40556.0
2015-10-27 10:20:00,72.91,72.96,72.75,72.75,55755.0,56.8599,56.8989,56.7351,56.7351,55755.0
2015-10-27 10:25:00,72.75,72.78,72.66,72.66,67756.0,56.7351,56.7585,56.6649,56.6649,67756.0
2015-10-27 10:30:00,72.65,72.73,72.6,72.69,30187.0,56.6571,56.7195,56.6182,56.6883,30187.0
2015-10-27 10:35:00,72.7,72.8,72.7,72.72,33654.0,56.6961,56.7741,56.6961,56.7117,33654.0
2015-10-27 10:40:00,72.72,72.83,72.68,72.75,28521.0,56.7117,56.7975,56.6805,56.7351,28521.0
2015-10-27 10:45:00,72.75,72.99,72.75,72.98,30574.0,56.7351,56.9223,56.7351,56.9145,30574.0
2015-10-27 10:50:00,72.99,73.03,72.87,72.88,35261.0,56.9223,56.9535,56.8287,56.8365,35261.0
2015-10-27 10:55:00,72.88,72.92,72.78,72.88,33492.0,56.8365,56.8677,56.7585,56.8365,33492.0
2015-10-27 11:00:00,72.89,73.15,72.86,73.12,37191.0,56.8443,57.0471,56.8209,57.0237,37191.0
2015-10-27 11:05:00,73.12,73.18,73.05,73.1,36434.0,57.0237,57.0705,56.9691,57.0081,36434.0
2015-10-27 11:10:00,73.11,73.11,73.05,73.08,27059.0,57.0159,57.0159,56.9691,56.9925,27059.0
2015-10-27 11:15:00,73.07,73.08,72.96,72.97,29758.0,56.9847,56.9925,56.8989,56.9067,29758.0
2015-10-27 11:20:00,72.97,72.99,72.9,72.95,44790.0,56.9067,56.9223,56.8521,56.8911,44790.0
2015-10-27 11:25:00,72.95,73.03,72.94,72.98,32782.0,56.8911,56.9535,56.8833,56.9145,32782.0
2015-10-27 11:30:00,72.99,73.0,72.91,72.94,32668.0,56.9223,56.9301,56.8599,56.8833,32668.0
2015-10-27 11:35:00,72.94,72.97,72.87,72.92,29198.0,56.8833,56.9067,56.8287,56.8677,29198.0
2015-10-27 11:40:00,72.91,73.0,72.87,72.96,36572.0,56.8599,56.9301,56.8287,56.8989,36572.0
2015-10-27 11:45:00,72.96,73.04,72.92,73.03,28753.0,56.8989,56.9613,56.8677,56.9535,28753.0
2015-10-27 11:50:00,73.03,73.06,72.86,72.86,64121.0,56.9535,56.9769,56.8209,56.8209,64121.0
2015-10-27 11:55:00,72.86,72.93,72.77,72.8,43112.0,56.8209,56.8755,56.7507,56.7741,43112.0
2015-10-27 12:00:00,72.8,72.84,72.68,72.68,31794.0,56.7741,56.8053,56.6805,56.6805,31794.0
2015-10-27 12:05:00,72.69,72.69,72.6,72.66,54502.0,56.6883,56.6883,56.6182,56.6649,54502.0
2015-10-27 12:10:00,72.67,72.69,72.54,72.59,63941.0,56.6727,56.6883,56.5714,56.6104,63941.0
2015-10-27 12:15:00,72.59,72.6,72.48,72.57,71641.0,56.6104,56.6182,56.5246,56.5948,71641.0
2015-10-27 12:20:00,72.57,72.66,72.56,72.61,34772.0,56.5948,56.6649,56.587,56.626,34772.0
2015-10-27 12:25:00,72.61,72.62,72.55,72.55,30563.0,56.626,56.6338,56.5792,56.5792,30563.0
2015-10-27 12:30:00,72.56,72.6,72.47,72.48,28743.0,56.587,56.6182,56.5168,56.5246,28743.0
2015-10-27 12:35:00,72.48,72.57,72.47,72.54,54815.0,56.5246,56.5948,56.5168,56.5714,54815.0
2015-10-27 12:40:00,72.53,72.65,72.46,72.62,41288.0,56.5636,56.6571,56.509,56.6338,41288.0
2015-10-27 12:45:00,72.6,72.63,72.5,72.63,48036.0,56.6182,56.6416,56.5402,56.6416,48036.0
2015-10-27 12:50:00,72.62,72.67,72.57,72.59,58634.0,56.6338,56.6727,56.5948,56.6104,58634.0
2015-10-27 12:55:00,72.57,72.57,72.48,72.55,38749.0,56.5948,56.5948,56.5246,56.5792,38749.0
2015-10-27 13:00:00,72.56,72.56,72.43,72.47,38142.0,56.587,56.587,56.4856,56.5168,38142.0
2015-10-27 13:05:00,72.46,72.47,72.35,72.42,27684.0,56.509,56.5168,56.4232,56.4778,27684.0
2015-10-27 13:10:00,72.45,72.45,72.34,72.38,26064.0,56.5012,56.5012,56.4154,56.4466,26064.0
2015-10-27 13:15:00,72.37,72.43,72.35,72.42,30860.0,56.4388,56.4856,56.4232,56.4778,30860.0
2015-10-27 13:20:00,72.42,72.45,72.36,72.36,20833.0,56.4778,56.5012,56.431,56.431,20833.0
2015-10-27 13:25:00,72.35,72.36,72.27,72.32,38593.0,56.4232,56.431,56.3608,56.3998,38593.0
2015-10-27 13:30:00,72.33,72.41,72.31,72.41,33430.0,56.4076,56.47,56.392,56.47,33430.0
2015-10-27 13:35:00,72.41,72.46,72.38,72.45,33971.0,56.47,56.509,56.4466,56.5012,33971.0
2015-10-27 13:40:00,72.46,72.47,72.36,72.4,32919.0,56.509,56.5168,56.431,56.4622,32919.0
2015-10-27 13:45:00,72.41,72.46,72.37,72.38,29344.0,56.47,56.509,56.4388,56.4466,29344.0
2015-10-27 13:50:00,72.38,72.43,72.36,72.41,29397.0,56.4466,56.4856,56.431,56.47,29397.0
2015-10-27 13:55:00,72.41,72.47,72.4,72.43,45175.0,56.47,56.5168,56.4622,56.4856,45175.0
2015-10-27 14:00:00,72.44,72.58,72.42,72.57,43832.0,56.4934,56.6026,56.4778,56.5948,43832.0
2015-10-27 14:05:00,72.57,72.61,72.54,72.55,34478.0,56.5948,56.626,56.5714,56.5792,34478.0
2015-10-27 14:10:00,72.55,72.62,72.53,72.54,42708.0,56.5792,56.6338,56.5636,56.5714,42708.0
2015-10-27 14:15:00,72.54,72.57,72.48,72.5,45368.0,56.5714,56.5948,56.5246,56.5402,45368.0
2015-10-27 14:20:00,72.5,72.54,72.47,72.48,27978.0,56.5402,56.5714,56.5168,56.5246,27978.0
2015-10-27 14:25:00,72.47,72.5,72.44,72.48,38027.0,56.5168,56.5402,56.4934,56.5246,38027.0
2015-10-27 14:30:00,72.48,72.5,72.37,72.49,52288.0,56.5246,56.5402,56.4388,56.5324,52288.0
2015-10-27 14:35:00,72.49,72.62,72.48,72.59,48427.0,56.5324,56.6338,56.5246,56.6104,48427.0
2015-10-27 14:40:00,72.59,72.62,72.55,72.56,38189.0,56.6104,56.6338,56.5792,56.587,38189.0
2015-10-27 14:45:00,72.56,72.58,72.5,72.55,62678.0,56.587,56.6026,56.5402,56.5792,62678.0
2015-10-27 14:50:00,72.55,72.59,72.52,72.52,53800.0,56.5792,56.6104,56.5558,56.5558,53800.0
2015-10-27 14:55:00,72.53,72.54,72.4,72.42,85198.0,56.5636,56.5714,56.4622,56.4778,85198.0
2015-10-27 15:00:00,72.43,72.53,72.42,72.5,86916.0,56.4856,56.5636,56.4778,56.5402,86916.0
2015-10-27 15:05:00,72.49,72.54,72.44,72.45,73073.0,56.5324,56.5714,56.4934,56.5012,73073.0
2015-10-27 15:10:00,72.45,72.53,72.44,72.49,75839.0,56.5012,56.5636,56.4934,56.5324,75839.0
2015-10-27 15:15:00,72.49,72.49,72.38,72.42,98960.0,56.5324,56.5324,56.4466,56.4778,98960.0
2015-10-27 15:20:00,72.43,72.48,72.38,72.46,78978.0,56.4856,56.5246,56.4466,56.509,78978.0
2015-10-27 15:25:00,72.46,72.54,72.46,72.52,62085.0,56.509,56.5714,56.509,56.5558,62085.0
2015-10-27 15:30:00,72.53,72.62,72.52,72.61,61589.0,56.5636,56.6338,56.5558,56.626,61589.0
2015-10-27 15:35:00,72.62,72.64,72.51,72.53,67463.0,56.6338,56.6493,56.548,56.5636,67463.0
2015-10-27 15:40:00,72.53,72.6,72.53,72.56,72386.0,56.5636,56.6182,56.5636,56.587,72386.0
2015-10-27 15:45:00,72.57,72.66,72.55,72.66,86382.0,56.5948,56.6649,56.5792,56.6649,86382.0
2015-10-27 15:50:00,72.65,72.66,72.57,72.65,111071.0,56.6571,56.6649,56.5948,56.6571,111071.0
2015-10-27 15:55:00,72.66,72.71,72.6,72.67,258793.0,56.6649,56.7039,56.6182,56.6727,258793.0
2015-10-28 09:30:00,72.86,72.91,72.5,72.55,43185.0,56.8209,56.8599,56.5402,56.5792,43185.0
2015-10-28 09:35:00,72.57,72.6,72.41,72.45,16241.0,56.5948,56.6182,56.47,56.5012,16241.0
2015-10-28 09:40:00,72.43,72.5,72.26,72.5,41181.0,56.4856,56.5402,56.353,56.5402,41181.0
2015-10-28 09:45:00,72.49,72.52,72.27,72.28,40940.0,56.5324,56.5558,56.3608,56.3686,40940.0
2015-10-28 09:50:00,72.28,72.43,72.26,72.34,39899.0,56.3686,56.4856,56.353,56.4154,39899.0
2015-10-28 09:55:00,72.33,72.43,72.32,72.41,41066.0,56.4076,56.4856,56.3998,56.47,41066.0
2015-10-28 10:00:00,72.42,72.44,72.32,72.32,37375.0,56.4778,56.4934,56.3998,56.3998,37375.0
2015-10-28 10:05:00,72.32,72.4,72.3,72.38,35271.0,56.3998,56.4622,56.3842,56.4466,35271.0
2015-10-28 10:10:00,72.37,72.42,72.35,72.38,53013.0,56.4388,56.4778,56.4232,56.4466,53013.0
2015-10-28 10:15:00,72.38,72.5,72.37,72.46,78512.0,56.4466,56.5402,56.4388,56.509,78512.0
2015-10-28 10:20:00,72.47,72.6,72.43,72.57,41797.0,56.5168,56.6182,56.4856,56.5948,41797.0
2015-10-28 10:25:00,72.56,72.56,72.47,72.49,40591.0,56.587,56.587,56.5168,56.5324,40591.0
2015-10-28 10:30:00,72.49,72.64,72.49,72.53,50159.0,56.5324,56.6493,56.5324,56.5636,50159.0
2015-10-28 10:35:00,72.54,72.6,72.49,72.55,28614.0,56.5714,56.6182,56.5324,56.5792,28614.0
2015-10-28 10:40:00,72.56,72.7,72.55,72.69,31192.0,56.587,56.6961,56.5792,56.6883,31192.0
2015-10-28 10:45:00,72.7,72.71,72.63,72.69,28696.0,56.6961,56.7039,56.6416,56.6883,28696.0
2015-10-28 10:50:00,72.69,72.79,72.69,72.78,29838.0,56.6883,56.7663,56.6883,56.7585,29838.0
2015-10-28 10:55:00,72.79,72.84,72.72,72.83,76958.0,56.7663,56.8053,56.7117,56.7975,76958.0
2015-10-28 11:00:00,72.82,72.97,72.78,72.97,39043.0,56.7897,56.9067,56.7585,56.9067,39043.0
2015-10-28 11:05:00,72.98,73.06,72.93,73.03,45248.0,56.9145,56.9769,56.8755,56.9535,45248.0
2015-10-28 11:10:00,73.02,73.1,73.02,73.05,37753.0,56.9457,57.0081,56.9457,56.9691,37753.0
2015-10-28 11:15:00,73.05,73.06,73.0,73.01,25386.0,56.9691,56.9769,56.9301,56.9379,25386.0
2015-10-28 11:20:00,73.01,73.01,72.89,72.89,31464.0,56.9379,56.9379,56.8443,56.8443,31464.0
2015-10-28 11:25:00,72.89,72.95,72.86,72.94,36641.0,56.8443,56.8911,56.8209,56.8833,36641.0
2015-10-28 11:30:00,72.94,73.03,72.92,72.99,41501.0,56.8833,56.9535,56.8677,56.9223,41501.0
2015-10-28 11:35:00,73.0,73.14,72.99,73.12,41523.0,56.9301,57.0393,56.9223,57.0237,41523.0
2015-10-28 11:40:00,73.12,73.18,73.09,73.18,49105.0,57.0237,57.0705,57.0003,57.0705,49105.0
2015-10-28 11:45:00,73.19,73.25,73.12,73.25,40529.0,57.0783,57.1251,57.0237,57.1251,40529.0
2015-10-28 11:50:00,73.25,73.34,73.24,73.32,47903.0,57.1251,57.1953,57.1173,57.1797,47903.0
2015-10-28 11:55:00,73.31,73.43,73.28,73.4,51262.0,57.1719,57.2654,57.1485,57.242,51262.0
2015-10-28 12:00:00,73.4,73.41,73.3,73.32,28026.0,57.242,57.2498,57.1641,57.1797,28026.0
2015-10-28 12:05:00,73.32,73.36,73.31,73.36,31981.0,57.1797,57.2109,57.1719,57.2109,31981.0
2015-10-28 12:10:00,73.36,73.42,73.35,73.38,36766.0,57.2109,57.2576,57.2031,57.2264,36766.0
2015-10-28 12:15:00,73.39,73.39,73.32,73.37,19829.0,57.2342,57.2342,57.1797,57.2186,19829.0
2015-10-28 12:20:00,73.36,73.42,73.34,73.36,13528.0,57.2109,57.2576,57.1953,57.2109,13528.0
2015-10-28 12:25:00,73.36,73.41,73.34,73.36,44453.0,57.2109,57.2498,57.1953,57.2109,44453.0
2015-10-28 12:30:00,73.36,73.36,73.26,73.29,15967.0,57.2109,57.2109,57.1329,57.1563,15967.0
2015-10-28 12:35:00,73.3,73.3,73.23,73.27,15981.0,57.1641,57.1641,57.1095,57.1407,15981.0
2015-10-28 12:40:00,73.26,73.29,73.17,73.19,22999.0,57.1329,57.1563,57.0627,57.0783,22999.0
2015-10-28 12:45:00,73.19,73.2,73.14,73.19,16584.0,57.0783,57.0861,57.0393,57.0783,16584.0
2015-10-28 12:50:00,73.19,73.26,73.17,73.25,20135.0,57.0783,57.1329,57.0627,57.1251,20135.0
2015-10-28 12:55:00,73.24,73.32,73.24,73.29,14774.0,57.1173,57.1797,57.1173,57.1563,14774.0
2015-10-28 13:00:00,73.28,73.3,73.23,73.27,16198.0,57.1485,57.1641,57.1095,57.1407,16198.0
2015-10-28 13:05:00,73.27,73.29,73.22,73.24,27963.0,57.1407,57.1563,57.1017,57.1173,27963.0
2015-10-28 13:10:00,73.23,73.3,73.21,73.26,19307.0,57.1095,57.1641,57.0939,57.1329,19307.0
2015-10-28 13:15:00,73.25,73.32,73.24,73.31,15029.0,57.1251,57.1797,57.1173,57.1719,15029.0
2015-10-28 13:20:00,73.31,73.37,73.3,73.35,16292.0,57.1719,57.2186,57.1641,57.2031,16292.0
2015-10-28 13:25:00,73.34,73.35,73.28,73.3,17670.0,57.1953,57.2031,57.1485,57.1641,17670.0
2015-10-28 13:30:00,73.3,73.3,73.22,73.24,18543.0,57.1641,57.1641,57.1017,57.1173,18543.0
2015-10-28 13:35:00,73.24,73.26,73.19,73.25,21555.0,57.1173,57.1329,57.0783,57.1251,21555.0
2015-10-28 13:40:00,73.26,73.33,73.25,73.32,22744.0,57.1329,57.1875,57.1251,57.1797,22744.0
2015-10-28 13:45:00,73.32,73.4,73.32,73.32,18498.0,57.1797,57.242,57.1797,57.1797,18498.0
2015-10-28 13:50:00,73.33,73.34,73.29,73.32,12848.0,57.1875,57.1953,57.1563,57.1797,12848.0
2015-10-28 13:55:00,73.31,73.55,73.31,73.46,30580.0,57.1719,57.359,57.1719,57.2888,30580.0
2015-10-28 14:00:00,73.43,73.47,72.84,72.93,42752.0,57.2654,57.2966,56.8053,56.8755,42752.0
2015-10-28 14:05:00,72.97,72.97,72.8,72.91,48403.0,56.9067,56.9067,56.7741,56.8599,48403.0
2015-10-28 14:10:00,72.91,72.91,72.52,72.65,69810.0,56.8599,56.8599,56.5558,56.6571,69810.0
2015-10-28 14:15:00,72.67,72.7,72.54,72.65,41317.0,56.6727,56.6961,56.5714,56.6571,41317.0
2015-10-28 14:20:00,72.65,72.86,72.59,72.84,80648.0,56.6571,56.8209,56.6104,56.8053,80648.0
2015-10-28 14:25:00,72.83,72.96,72.82,72.91,38829.0,56.7975,56.8989,56.7897,56.8599,38829.0
2015-10-28 14:30:00,72.89,72.89,72.67,72.72,35773.0,56.8443,56.8443,56.6727,56.7117,35773.0
2015-10-28 14:35:00,72.7,72.91,72.66,72.85,30301.0,56.6961,56.8599,56.6649,56.8131,30301.0
2015-10-28 14:40:00,72.87,72.95,72.78,72.79,34602.0,56.8287,56.8911,56.7585,56.7663,34602.0
2015-10-28 14:45:00,72.78,72.94,72.78,72.83,43066.0,56.7585,56.8833,56.7585,56.7975,43066.0
2015-10-28 14:50:00,72.83,73.06,72.81,73.0,37724.0,56.7975,56.9769,56.7819,56.9301,37724.0
2015-10-28 14:55:00,72.99,73.04,72.88,72.92,33507.0,56.9223,56.9613,56.8365,56.8677,33507.0
2015-10-28 15:00:00,72.91,73.05,72.88,73.03,40296.0,56.8599,56.9691,56.8365,56.9535,40296.0
2015-10-28 15:05:00,73.03,73.19,73.02,73.1,44477.0,56.9535,57.0783,56.9457,57.0081,44477.0
2015-10-28 15:10:00,73.1,73.25,73.09,73.25,37089.0,57.0081,57.1251,57.0003,57.1251,37089.0
2015-10-28 15:15:00,73.25,73.27,73.14,73.15,42763.0,57.1251,57.1407,57.0393,57.0471,42763.0
2015-10-28 15:20:00,73.14,73.18,73.11,73.15,36328.0,57.0393,57.0705,57.0159,57.0471,36328.0
2015-10-28 15:25:00,73.16,73.33,73.13,73.29,36593.0,57.0549,57.1875,57.0315,57.1563,36593.0
2015-10-28 15:30:00,73.3,73.39,73.26,73.28,70725.0,57.1641,57.2342,57.1329,57.1485,70725.0
2015-10-28 15:35:00,73.28,73.4,73.24,73.4,59327.0,57.1485,57.242,57.1173,57.242,59327.0
2015-10-28 15:40:00,73.39,73.51,73.37,73.47,93662.0,57.2342,57.3278,57.2186,57.2966,93662.0
2015-10-28 15:45:00,73.47,73.58,73.47,73.5,120723.0,57.2966,57.3824,57.2966,57.32,120723.0
2015-10-28 15:50:00,73.49,73.51,73.41,73.49,165614.0,57.3122,57.3278,57.2498,57.3122,165614.0
2015-10-28 15:55:00,73.48,73.53,73.46,73.51,234219.0,57.3044,57.3434,57.2888,57.3278,234219.0
2015-10-29 09:30:00,73.48,73.85,73.42,73.75,62766.0,57.3044,57.593,57.2576,57.515,62766.0
2015-10-29 09:35:00,73.75,73.95,73.73,73.89,32580.0,57.515,57.671,57.4994,57.6242,32580.0
2015-10-29 09:40:00,73.89,73.95,73.82,73.92,55342.0,57.6242,57.671,57.5696,57.6476,55342.0
2015-10-29 09:45:00,73.9,73.96,73.74,73.77,61683.0,57.632,57.6788,57.5072,57.5306,61683.0
2015-10-29 09:50:00,73.78,73.94,73.74,73.94,32335.0,57.5384,57.6632,57.5072,57.6632,32335.0
2015-10-29 09:55:00,73.94,73.94,73.77,73.82,26880.0,57.6632,57.6632,57.5306,57.5696,26880.0
2015-10-29 10:00:00,73.83,73.99,73.81,73.98,26893.0,57.5774,57.7022,57.5618,57.6944,26893.0
2015-10-29 10:05:00,73.99,74.05,73.98,74.02,36486.0,57.7022,57.749,57.6944,57.7256,36486.0
2015-10-29 10:10:00,74.04,74.04,73.9,73.93,35513.0,57.7412,57.7412,57.632,57.6554,35513.0
2015-10-29 10:15:00,73.94,74.04,73.86,73.88,39372.0,57.6632,57.7412,57.6008,57.6164,39372.0
2015-10-29 10:20:00,73.88,73.88,73.69,73.77,22317.0,57.6164,57.6164,57.4682,57.5306,22317.0
2015-10-29 10:25:00,73.78,73.84,73.71,73.73,40579.0,57.5384,57.5852,57.4838,57.4994,40579.0
2015-10-29 10:30:00,73.73,73.9,73.73,73.89,24912.0,57.4994,57.632,57.4994,57.6242,24912.0
2015-10-29 10:35:00,73.89,73.96,73.82,73.84,35338.0,57.6242,57.6788,57.5696,57.5852,35338.0
2015-10-29 10:40:00,73.84,74.05,73.8,74.04,23658.0,57.5852,57.749,57.554,57.7412,23658.0
2015-10-29 10:45:00,74.05,74.05,73.86,73.88,19507.0,57.749,57.749,57.6008,57.6164,19507.0
2015-10-29 10:50:00,73.88,73.92,73.82,73.89,30718.0,57.6164,57.6476,57.5696,57.6242,30718.0
2015-10-29 10:55:00,73.9,73.94,73.81,73.87,23696.0,57.632,57.6632,57.5618,57.6086,23696.0
2015-10-29 11:00:00,73.87,74.04,73.8,74.03,31072.0,57.6086,57.7412,57.554,57.7334,31072.0
2015-10-29 11:05:00,74.03,74.12,74.0,74.11,34708.0,57.7334,57.8035,57.71,57.7957,34708.0
2015-10-29 11:10:00,74.09,74.12,74.04,74.04,13478.0,57.7802,57.8035,57.7412,57.7412,13478.0
2015-10-29 11:15:00,74.03,74.04,73.95,73.96,20621.0,57.7334,57.7412,57.671,57.6788,20621.0
2015-10-29 11:20:00,73.95,74.01,73.91,74.0,25329.0,57.671,57.7178,57.6398,57.71,25329.0
2015-10-29 11:25:00,73.99,74.06,73.98,73.99,42119.0,57.7022,57.7568,57.6944,57.7022,42119.0
2015-10-29 11:30:00,73.98,74.0,73.95,73.99,25896.0,57.6944,57.71,57.671,57.7022,25896.0
2015-10-29 11:35:00,73.99,73.99,73.94,73.99,35108.0,57.7022,57.7022,57.6632,57.7022,35108.0
2015-10-29 11:40:00,73.99,74.02,73.96,74.01,58076.0,57.7022,57.7256,57.6788,57.7178,58076.0
2015-10-29 11:45:00,74.02,74.02,73.98,74.01,22975.0,57.7256,57.7256,57.6944,57.7178,22975.0
2015-10-29 11:50:00,74.01,74.01,73.85,73.86,18776.0,57.7178,57.7178,57.593,57.6008,18776.0
2015-10-29 11:55:00,73.85,73.85,73.78,73.78,22667.0,57.593,57.593,57.5384,57.5384,22667.0
2015-10-29 12:00:00,73.79,73.82,73.78,73.8,21368.0,57.5462,57.5696,57.5384,57.554,21368.0
2015-10-29 12:05:00,73.8,73.81,73.66,73.71,35348.0,57.554,57.5618,57.4448,57.4838,35348.0
2015-10-29 12:10:00,73.7,73.73,73.67,73.72,25558.0,57.476,57.4994,57.4526,57.4916,25558.0
2015-10-29 12:15:00,73.72,73.75,73.69,73.72,22128.0,57.4916,57.515,57.4682,57.4916,22128.0
2015-10-29 12:20:00,73.73,73.75,73.69,73.69,42182.0,57.4994,57.515,57.4682,57.4682,42182.0
2015-10-29 12:25:00,73.68,73.79,73.66,73.77,31968.0,57.4604,57.5462,57.4448,57.5306,31968.0
2015-10-29 12:30:00,73.78,73.8,73.76,73.79,26014.0,57.5384,57.554,57.5228,57.5462,26014.0
2015-10-29 12:35:00,73.79,73.82,73.77,73.8,15975.0,57.5462,57.5696,57.5306,57.554,15975.0
2015-10-29 12:40:00,73.79,73.8,73.75,73.79,51072.0,57.5462,57.554,57.515,57.5462,51072.0
2015-10-29 12:45:00,73.79,73.81,73.78,73.8,23253.0,57.5462,57.5618,57.5384,57.554,23253.0
2015-10-29 12:50:00,73.8,73.81,73.7,73.71,16204.0,57.554,57.5618,57.476,57.4838,16204.0
2015-10-29 12:55:00,73.72,73.73,73.64,73.64,25154.0,57.4916,57.4994,57.4292,57.4292,25154.0
2015-10-29 13:00:00,73.64,73.67,73.63,73.65,21070.0,57.4292,57.4526,57.4214,57.437,21070.0
2015-10-29 13:05:00,73.65,73.73,73.65,73.72,22360.0,57.437,57.4994,57.437,57.4916,22360.0
2015-10-29 13:10:00,73.71,73.72,73.68,73.68,22979.0,57.4838,57.4916,57.4604,57.4604,22979.0
2015-10-29 13:15:00,73.69,73.71,73.64,73.64,23774.0,57.4682,57.4838,57.4292,57.4292,23774.0
2015-10-29 13:20:00,73.64,73.67,73.6,73.61,19961.0,57.4292,57.4526,57.398,57.4058,19961.0
2015-10-29 13:25:00,73.62,73.65,73.61,73.65,16153.0,57.4136,57.437,57.4058,57.437,16153.0
2015-10-29 13:30:00,73.65,73.68,73.64,73.67,34152.0,57.437,57.4604,57.4292,57.4526,34152.0
2015-10-29 13:35:00,73.67,73.67,73.61,73.63,20618.0,57.4526,57.4526,57.4058,57.4214,20618.0
2015-10-29 13:40:00,73.64,73.64,73.52,73.53,35985.0,57.4292,57.4292,57.3356,57.3434,35985.0
2015-10-29 13:45:00,73.53,73.6,73.53,73.59,22867.0,57.3434,57.398,57.3434,57.3902,22867.0
2015-10-29 13:50:00,73.58,73.6,73.55,73.55,41199.0,57.3824,57.398,57.359,57.359,41199.0
2015-10-29 13:55:00,73.55,73.56,73.4,73.4,29335.0,57.359,57.3668,57.242,57.242,29335.0
2015-10-29 14:00:00,73.4,73.42,73.35,73.4,79487.0,57.242,57.2576,57.2031,57.242,79487.0
2015-10-29 14:05:00,73.39,73.39,73.31,73.31,47369.0,57.2342,57.2342,57.1719,57.1719,47369.0
2015-10-29 14:10:00,73.31,73.32,73.25,73.32,50975.0,57.1719,57.1797,57.1251,57.1797,50975.0
2015-10-29 14:15:00,73.33,73.43,73.32,73.42,35079.0,57.1875,57.2654,57.1797,57.2576,35079.0
2015-10-29 14:20:00,73.42,73.48,73.4,73.48,37105.0,57.2576,57.3044,57.242,57.3044,37105.0
2015-10-29 14:25:00,73.48,73.53,73.47,73.47,29550.0,57.3044,57.3434,57.2966,57.2966,29550.0
2015-10-29 14:30:00,73.48,73.48,73.41,73.42,36700.0,57.3044,57.3044,57.2498,57.2576,36700.0
2015-10-29 14:35:00,73.41,73.43,73.37,73.43,28119.0,57.2498,57.2654,57.2186,57.2654,28119.0
2015-10-29 14:40:00,73.43,73.48,73.42,73.47,40118.0,57.2654,57.3044,57.2576,57.2966,40118.0
2015-10-29 14:45:00,73.48,73.52,73.47,73.48,44411.0,57.3044,57.3356,57.2966,57.3044,44411.0
2015-10-29 14:50:00,73.47,73.52,73.46,73.49,32297.0,57.2966,57.3356,57.2888,57.3122,32297.0
2015-10-29 14:55:00,73.48,73.5,73.45,73.5,40944.0,57.3044,57.32,57.281,57.32,40944.0
2015-10-29 15:00:00,73.5,73.51,73.45,73.45,75894.0,57.32,57.3278,57.281,57.281,75894.0
2015-10-29 15:05:00,73.44,73.52,73.44,73.51,58015.0,57.2732,57.3356,57.2732,57.3278,58015.0
2015-10-29 15:10:00,73.51,73.52,73.48,73.52,109882.0,57.3278,57.3356,57.3044,57.3356,109882.0
2015-10-29 15:15:00,73.51,73.58,73.47,73.57,71438.0,57.3278,57.3824,57.2966,57.3746,71438.0
2015-10-29 15:20:00,73.58,73.66,73.57,73.64,50235.0,57.3824,57.4448,57.3746,57.4292,50235.0
2015-10-29 15:25:00,73.64,73.64,73.54,73.57,85204.0,57.4292,57.4292,57.3512,57.3746,85204.0
2015-10-29 15:30:00,73.58,73.76,73.57,73.75,76751.0,57.3824,57.5228,57.3746,57.515,76751.0
2015-10-29 15:35:00,73.74,73.78,73.71,73.78,50003.0,57.5072,57.5384,57.4838,57.5384,50003.0
2015-10-29 15:40:00,73.77,73.88,73.74,73.87,91207.0,57.5306,57.6164,57.5072,57.6086,91207.0
2015-10-29 15:45:00,73.87,73.88,73.81,73.86,87812.0,57.6086,57.6164,57.5618,57.6008,87812.0
2015-10-29 15:50:00,73.85,73.86,73.77,73.81,79620.0,57.593,57.6008,57.5306,57.5618,79620.0
2015-10-29 15:55:00,73.82,73.82,73.7,73.77,185754.0,57.5696,57.5696,57.476,57.5306,185754.0
2015-10-30 09:30:00,73.81,73.9,73.6,73.61,61896.0,57.5618,57.632,57.398,57.4058,61896.0
2015-10-30 09:35:00,73.58,73.86,73.55,73.84,29153.0,57.3824,57.6008,57.359,57.5852,29153.0
2015-10-30 09:40:00,73.85,73.99,73.75,73.96,46664.0,57.593,57.7022,57.515,57.6788,46664.0
2015-10-30 09:45:00,73.97,74.0,73.77,73.88,44243.0,57.6866,57.71,57.5306,57.6164,44243.0
2015-10-30 09:50:00,73.89,73.99,73.81,73.97,31406.0,57.6242,57.7022,57.5618,57.6866,31406.0
2015-10-30 09:55:00,73.98,74.15,73.95,74.14,47475.0,57.6944,57.8269,57.671,57.8191,47475.0
2015-10-30 10:00:00,74.11,74.13,74.03,74.05,38493.0,57.7957,57.8113,57.7334,57.749,38493.0
2015-10-30 10:05:00,74.05,74.13,73.95,74.03,39392.0,57.749,57.8113,57.671,57.7334,39392.0
2015-10-30 10:10:00,74.04,74.07,73.87,73.94,34078.0,57.7412,57.7646,57.6086,57.6632,34078.0
2015-10-30 10:15:00,73.95,74.02,73.88,73.99,31560.0,57.671,57.7256,57.6164,57.7022,31560.0
2015-10-30 10:20:00,74.0,74.07,73.93,73.95,33079.0,57.71,57.7646,57.6554,57.671,33079.0
2015-10-30 10:25:00,73.94,73.97,73.88,73.92,31649.0,57.6632,57.6866,57.6164,57.6476,31649.0
2015-10-30 10:30:00,73.92,74.07,73.89,74.05,35056.0,57.6476,57.7646,57.6242,57.749,35056.0
2015-10-30 10:35:00,74.05,74.08,74.0,74.05,24608.0,57.749,57.7724,57.71,57.749,24608.0
2015-10-30 10:40:00,74.05,74.2,74.04,74.16,58169.0,57.749,57.8659,57.7412,57.8347,58169.0
2015-10-30 10:45:00,74.16,74.17,74.06,74.08,35576.0,57.8347,57.8425,57.7568,57.7724,35576.0
2015-10-30 10:50:00,74.08,74.15,74.06,74.13,25990.0,57.7724,57.8269,57.7568,57.8113,25990.0
2015-10-30 10:55:00,74.12,74.13,74.07,74.13,24814.0,57.8035,57.8113,57.7646,57.8113,24814.0
2015-10-30 11:00:00,74.12,74.15,74.12,74.13,26072.0,57.8035,57.8269,57.8035,57.8113,26072.0
2015-10-30 11:05:00,74.14,74.3,74.13,74.18,64282.0,57.8191,57.9439,57.8113,57.8503,64282.0
2015-10-30 11:10:00,74.19,74.26,74.19,74.21,51864.0,57.8581,57.9127,57.8581,57.8737,51864.0
2015-10-30 11:15:00,74.21,74.22,74.01,74.01,35443.0,57.8737,57.8815,57.7178,57.7178,35443.0
2015-10-30 11:20:00,73.98,74.03,73.96,74.0,18784.0,57.6944,57.7334,57.6788,57.71,18784.0
2015-10-30 11:25:00,74.0,74.01,73.93,74.01,28177.0,57.71,57.7178,57.6554,57.7178,28177.0
2015-10-30 11:30:00,74.01,74.03,73.98,74.01,27293.0,57.7178,57.7334,57.6944,57.7178,27293.0
2015-10-30 11:35:00,74.02,74.02,73.95,73.97,30421.0,57.7256,57.7256,57.671,57.6866,30421.0
2015-10-30 11:40:00,73.97,74.09,73.96,74.06,40899.0,57.6866,57.7802,57.6788,57.7568,40899.0
2015-10-30 11:45:00,74.06,74.06,73.95,74.02,27961.0,57.7568,57.7568,57.671,57.7256,27961.0
2015-10-30 11:50:00,74.0,74.1,74.0,74.09,21710.0,57.71,57.788,57.71,57.7802,21710.0
2015-10-30 11:55:00,74.09,74.12,74.06,74.08,20730.0,57.7802,57.8035,57.7568,57.7724,20730.0
2015-10-30 12:00:00,74.06,74.13,74.06,74.1,33095.0,57.7568,57.8113,57.7568,57.788,33095.0
2015-10-30 12:05:00,74.1,74.12,74.01,74.05,32838.0,57.788,57.8035,57.7178,57.749,32838.0
2015-10-30 12:10:00,74.05,74.09,73.95,73.96,24882.0,57.749,57.7802,57.671,57.6788,24882.0
2015-10-30 12:15:00,73.96,74.0,73.94,74.0,20871.0,57.6788,57.71,57.6632,57.71,20871.0
2015-10-30 12:20:00,74.0,74.12,73.99,74.0,39539.0,57.71,57.8035,57.7022,57.71,39539.0
2015-10-30 12:25:00,74.0,74.01,73.87,73.88,28021.0,57.71,57.7178,57.6086,57.6164,28021.0
2015-10-30 12:30:00,73.89,73.93,73.89,73.92,29863.0,57.6242,57.6554,57.6242,57.6476,29863.0
2015-10-30 12:35:00,73.92,73.98,73.92,73.98,22092.0,57.6476,57.6944,57.6476,57.6944,22092.0
2015-10-30 12:40:00,73.98,74.01,73.98,74.01,17240.0,57.6944,57.7178,57.6944,57.7178,17240.0
2015-10-30 12:45:00,74.02,74.03,73.93,73.93,18344.0,57.7256,57.7334,57.6554,57.6554,18344.0
2015-10-30 12:50:00,73.93,74.03,73.92,74.02,26361.0,57.6554,57.7334,57.6476,57.7256,26361.0
2015-10-30 12:55:00,74.03,74.09,74.0,74.08,41004.0,57.7334,57.7802,57.71,57.7724,41004.0
2015-10-30 13:00:00,74.09,74.21,74.09,74.2,19988.0,57.7802,57.8737,57.7802,57.8659,19988.0
2015-10-30 13:05:00,74.2,74.21,74.14,74.16,29209.0,57.8659,57.8737,57.8191,57.8347,29209.0
2015-10-30 13:10:00,74.16,74.16,74.11,74.14,23507.0,57.8347,57.8347,57.7957,57.8191,23507.0
2015-10-30 13:15:00,74.14,74.2,74.14,74.17,16843.0,57.8191,57.8659,57.8191,57.8425,16843.0
2015-10-30 13:20:00,74.17,74.22,74.15,74.2,18149.0,57.8425,57.8815,57.8269,57.8659,18149.0
2015-10-30 13:25:00,74.2,74.3,74.2,74.3,32825.0,57.8659,57.9439,57.8659,57.9439,32825.0
2015-10-30 13:30:00,74.3,74.33,74.21,74.21,60302.0,57.9439,57.9673,57.8737,57.8737,60302.0
2015-10-30 13:35:00,74.21,74.28,74.21,74.26,21329.0,57.8737,57.9283,57.8737,57.9127,21329.0
2015-10-30 13:40:00,74.26,74.28,74.24,74.25,19966.0,57.9127,57.9283,57.8971,57.9049,19966.0
2015-10-30 13:45:00,74.26,74.33,74.24,74.28,27540.0,57.9127,57.9673,57.8971,57.9283,27540.0
2015-10-30 13:50:00,74.27,74.29,74.24,74.26,28106.0,57.9205,57.9361,57.8971,57.9127,28106.0
2015-10-30 13:55:00,74.27,74.27,74.24,74.25,25782.0,57.9205,57.9205,57.8971,57.9049,25782.0
2015-10-30 14:00:00,74.25,74.35,74.24,74.31,34033.0,57.9049,57.9829,57.8971,57.9517,34033.0
2015-10-30 14:05:00,74.31,74.31,74.25,74.25,24586.0,57.9517,57.9517,57.9049,57.9049,24586.0
2015-10-30 14:10:00,74.25,74.31,74.24,74.29,33132.0,57.9049,57.9517,57.8971,57.9361,33132.0
2015-10-30 14:15:00,74.28,74.29,74.24,74.28,23566.0,57.9283,57.9361,57.8971,57.9283,23566.0
2015-10-30 14:20:00,74.28,74.28,74.19,74.21,23838.0,57.9283,57.9283,57.8581,57.8737,23838.0
2015-10-30 14:25:00,74.21,74.21,74.12,74.12,29760.0,57.8737,57.8737,57.8035,57.8035,29760.0
2015-10-30 14:30:00,74.11,74.19,74.1,74.18,18841.0,57.7957,57.8581,57.788,57.8503,18841.0
2015-10-30 14:35:00,74.18,74.21,74.16,74.17,68737.0,57.8503,57.8737,57.8347,57.8425,68737.0
2015-10-30 14:40:00,74.17,74.21,74.17,74.21,43460.0,57.8425,57.8737,57.8425,57.8737,43460.0
2015-10-30 14:45:00,74.21,74.22,74.08,74.08,68771.0,57.8737,57.8815,57.7724,57.7724,68771.0
2015-10-30 14:50:00,74.07,74.16,74.06,74.13,45794.0,57.7646,57.8347,57.7568,57.8113,45794.0
2015-10-30 14:55:00,74.14,74.14,74.02,74.03,45682.0,57.8191,57.8191,57.7256,57.7334,45682.0
2015-10-30 15:00:00,74.03,74.05,73.94,73.95,107226.0,57.7334,57.749,57.6632,57.671,107226.0
2015-10-30 15:05:00,73.95,74.02,73.91,74.02,56744.0,57.671,57.7256,57.6398,57.7256,56744.0
2015-10-30 15:10:00,74.03,74.05,73.92,73.92,135000.0,57.7334,57.749,57.6476,57.6476,135000.0
2015-10-30 15:15:00,73.92,74.1,73.92,74.08,50176.0,57.6476,57.788,57.6476,57.7724,50176.0
2015-10-30 15:20:00,74.07,74.13,74.04,74.06,65633.0,57.7646,57.8113,57.7412,57.7568,65633.0
2015-10-30 15:25:00,74.06,74.07,73.97,73.99,55306.0,57.7568,57.7646,57.6866,57.7022,55306.0
2015-10-30 15:30:00,73.98,74.1,73.97,74.06,103126.0,57.6944,57.788,57.6866,57.7568,103126.0
2015-10-30 15:35:00,74.06,74.14,74.02,74.13,77375.0,57.7568,57.8191,57.7256,57.8113,77375.0
2015-10-30 15:40:00,74.13,74.17,74.07,74.07,81882.0,57.8113,57.8425,57.7646,57.7646,81882.0
2015-10-30 15:45:00,74.08,74.31,74.07,74.31,179268.0,57.7724,57.9517,57.7646,57.9517,179268.0
2015-10-30 15:50:00,74.3,74.31,74.13,74.17,185967.0,57.9439,57.9517,57.8113,57.8425,185967.0
2015-10-30 15:55:00,74.16,74.16,73.93,73.93,272931.0,57.8347,57.8347,57.6554,57.6554,272931.0
2015-11-02 09:30:00,74.04,74.09,73.89,74.04,134704.0,57.7412,57.7802,57.6242,57.7412,134704.0
2015-11-02 09:35:00,74.05,74.32,74.0,74.26,35202.0,57.749,57.9595,57.71,57.9127,35202.0
2015-11-02 09:40:00,74.28,74.5,74.24,74.45,75871.0,57.9283,58.0999,57.8971,58.0609,75871.0
2015-11-02 09:45:00,74.47,74.74,74.46,74.74,68887.0,58.0765,58.2871,58.0687,58.2871,68887.0
2015-11-02 09:50:00,74.72,74.73,74.56,74.62,78879.0,58.2715,58.2793,58.1467,58.1935,78879.0
2015-11-02 09:55:00,74.62,74.74,74.61,74.72,36257.0,58.1935,58.2871,58.1857,58.2715,36257.0
2015-11-02 10:00:00,74.72,74.82,74.71,74.77,58998.0,58.2715,58.3495,58.2637,58.3105,58998.0
2015-11-02 10:05:00,74.78,74.87,74.75,74.84,52707.0,58.3183,58.3884,58.2949,58.3651,52707.0
2015-11-02 10:10:00,74.84,74.85,74.81,74.84,42463.0,58.3651,58.3728,58.3417,58.3651,42463.0
2015-11-02 10:15:00,74.84,74.85,74.78,74.84,38164.0,58.3651,58.3728,58.3183,58.3651,38164.0
2015-11-02 10:20:00,74.84,74.84,74.78,74.79,55979.0,58.3651,58.3651,58.3183,58.3261,55979.0
2015-11-02 10:25:00,74.79,74.85,74.77,74.84,45797.0,58.3261,58.3728,58.3105,58.3651,45797.0
2015-11-02 10:30:00,74.84,75.02,74.84,75.0,153979.0,58.3651,58.5054,58.3651,58.4898,153979.0
2015-11-02 10:35:00,75.0,75.01,74.98,75.01,41635.0,58.4898,58.4976,58.4742,58.4976,41635.0
2015-11-02 10:40:00,75.0,75.04,74.94,75.04,40530.0,58.4898,58.521,58.443,58.521,40530.0
2015-11-02 10:45:00,75.04,75.11,75.0,75.04,50375.0,58.521,58.5756,58.4898,58.521,50375.0
2015-11-02 10:50:00,75.03,75.08,75.03,75.06,35970.0,58.5132,58.5522,58.5132,58.5366,35970.0
2015-11-02 10:55:00,75.07,75.17,75.07,75.15,66263.0,58.5444,58.6224,58.5444,58.6068,66263.0
2015-11-02 11:00:00,75.15,75.19,75.13,75.18,46079.0,58.6068,58.638,58.5912,58.6302,46079.0
2015-11-02 11:05:00,75.18,75.33,75.17,75.31,93752.0,58.6302,58.7472,58.6224,58.7316,93752.0
2015-11-02 11:10:00,75.31,75.37,75.3,75.35,68214.0,58.7316,58.7784,58.7238,58.7628,68214.0
2015-11-02 11:15:00,75.35,75.4,75.34,75.39,78057.0,58.7628,58.8018,58.755,58.794,78057.0
2015-11-02 11:20:00,75.4,75.41,75.36,75.39,42798.0,58.8018,58.8096,58.7706,58.794,42798.0
2015-11-02 11:25:00,75.39,75.46,75.38,75.46,53032.0,58.794,58.8486,58.7862,58.8486,53032.0
2015-11-02 11:30:00,75.46,75.47,75.42,75.45,53517.0,58.8486,58.8564,58.8174,58.8408,53517.0
2015-11-02 11:35:00,75.44,75.53,75.44,75.53,51969.0,58.833,58.9032,58.833,58.9032,51969.0
2015-11-02 11:40:00,75.53,75.57,75.49,75.5,65756.0,58.9032,58.9344,58.872,58.8798,65756.0
2015-11-02 11:45:00,75.5,75.5,75.42,75.45,47565.0,58.8798,58.8798,58.8174,58.8408,47565.0
2015-11-02 11:50:00,75.45,75.49,75.42,75.49,33451.0,58.8408,58.872,58.8174,58.872,33451.0
2015-11-02 11:55:00,75.49,75.55,75.48,75.55,40940.0,58.872,58.9188,58.8642,58.9188,40940.0
2015-11-02 12:00:00,75.55,75.56,75.53,75.53,30677.0,58.9188,58.9266,58.9032,58.9032,30677.0
2015-11-02 12:05:00,75.53,75.55,75.52,75.53,36061.0,58.9032,58.9188,58.8954,58.9032,36061.0
2015-11-02 12:10:00,75.54,75.64,75.53,75.63,34497.0,58.911,58.9889,58.9032,58.9811,34497.0
2015-11-02 12:15:00,75.64,75.65,75.6,75.62,26491.0,58.9889,58.9967,58.9577,58.9733,26491.0
2015-11-02 12:20:00,75.62,75.68,75.61,75.61,48825.0,58.9733,59.0201,58.9655,58.9655,48825.0
2015-11-02 12:25:00,75.6,75.65,75.59,75.65,22834.0,58.9577,58.9967,58.9499,58.9967,22834.0
2015-11-02 12:30:00,75.65,75.66,75.61,75.62,38596.0,58.9967,59.0045,58.9655,58.9733,38596.0
2015-11-02 12:35:00,75.62,75.62,75.56,75.58,62701.0,58.9733,58.9733,58.9266,58.9421,62701.0
2015-11-02 12:40:00,75.58,75.65,75.58,75.64,41021.0,58.9421,58.9967,58.9421,58.9889,41021.0
2015-11-02 12:45:00,75.64,75.67,75.58,75.62,48205.0,58.9889,59.0123,58.9421,58.9733,48205.0
2015-11-02 12:50:00,75.62,75.68,75.61,75.68,55760.0,58.9733,59.0201,58.9655,59.0201,55760.0
2015-11-02 12:55:00,75.67,75.72,75.67,75.7,51163.0,59.0123,59.0513,59.0123,59.0357,51163.0
2015-11-02 13:00:00,75.71,75.72,75.6,75.61,42098.0,59.0435,59.0513,58.9577,58.9655,42098.0
2015-11-02 13:05:00,75.61,75.69,75.6,75.68,23665.0,58.9655,59.0279,58.9577,59.0201,23665.0
2015-11-02 13:10:00,75.68,75.71,75.57,75.58,54995.0,59.0201,59.0435,58.9344,58.9421,54995.0
2015-11-02 13:15:00,75.59,75.59,75.48,75.48,47993.0,58.9499,58.9499,58.8642,58.8642,47993.0
2015-11-02 13:20:00,75.49,75.51,75.46,75.49,49857.0,58.872,58.8876,58.8486,58.872,49857.0
2015-11-02 13:25:00,75.5,75.57,75.49,75.57,34859.0,58.8798,58.9344,58.872,58.9344,34859.0
2015-11-02 13:30:00,75.57,75.7,75.57,75.68,68251.0,58.9344,59.0357,58.9344,59.0201,68251.0
2015-11-02 13:35:00,75.68,75.72,75.64,75.64,91656.0,59.0201,59.0513,58.9889,58.9889,91656.0
2015-11-02 13:40:00,75.63,75.68,75.63,75.67,24267.0,58.9811,59.0201,58.9811,59.0123,24267.0
2015-11-02 13:45:00,75.67,75.69,75.52,75.59,48658.0,59.0123,59.0279,58.8954,58.9499,48658.0
2015-11-02 13:50:00,75.6,75.64,75.55,75.62,55010.0,58.9577,58.9889,58.9188,58.9733,55010.0
2015-11-02 13:55:00,75.62,75.63,75.55,75.61,40686.0,58.9733,58.9811,58.9188,58.9655,40686.0
2015-11-02 14:00:00,75.62,75.68,75.61,75.63,44788.0,58.9733,59.0201,58.9655,58.9811,44788.0
2015-11-02 14:05:00,75.64,75.71,75.64,75.68,46402.0,58.9889,59.0435,58.9889,59.0201,46402.0
2015-11-02 14:10:00,75.69,75.73,75.69,75.73,39585.0,59.0279,59.0591,59.0279,59.0591,39585.0
2015-11-02 14:15:00,75.73,75.76,75.72,75.76,58665.0,59.0591,59.0825,59.0513,59.0825,58665.0
2015-11-02 14:20:00,75.75,75.76,75.72,75.73,63226.0,59.0747,59.0825,59.0513,59.0591,63226.0
2015-11-02 14:25:00,75.73,75.73,75.66,75.7,50279.0,59.0591,59.0591,59.0045,59.0357,50279.0
2015-11-02 14:30:00,75.7,75.72,75.64,75.71,44631.0,59.0357,59.0513,58.9889,59.0435,44631.0
2015-11-02 14:35:00,75.7,75.73,75.66,75.7,35085.0,59.0357,59.0591,59.0045,59.0357,35085.0
2015-11-02 14:40:00,75.7,75.76,75.69,75.74,32562.0,59.0357,59.0825,59.0279,59.0669,32562.0
2015-11-02 14:45:00,75.75,75.76,75.73,75.75,39127.0,59.0747,59.0825,59.0591,59.0747,39127.0
2015-11-02 14:50:00,75.76,75.81,75.74,75.78,105775.0,59.0825,59.1215,59.0669,59.0981,105775.0
2015-11-02 14:55:00,75.78,75.83,75.78,75.8,48770.0,59.0981,59.1371,59.0981,59.1137,48770.0
2015-11-02 15:00:00,75.79,75.84,75.76,75.78,65631.0,59.1059,59.1449,59.0825,59.0981,65631.0
2015-11-02 15:05:00,75.77,75.78,75.7,75.71,57776.0,59.0903,59.0981,59.0357,59.0435,57776.0
2015-11-02 15:10:00,75.72,75.78,75.71,75.77,67942.0,59.0513,59.0981,59.0435,59.0903,67942.0
2015-11-02 15:15:00,75.77,75.78,75.7,75.77,64413.0,59.0903,59.0981,59.0357,59.0903,64413.0
2015-11-02 15:20:00,75.76,75.82,75.74,75.81,96503.0,59.0825,59.1293,59.0669,59.1215,96503.0
2015-11-02 15:25:00,75.81,75.82,75.78,75.79,157522.0,59.1215,59.1293,59.0981,59.1059,157522.0
2015-11-02 15:30:00,75.79,75.81,75.73,75.73,74855.0,59.1059,59.1215,59.0591,59.0591,74855.0
2015-11-02 15:35:00,75.73,75.74,75.63,75.68,114874.0,59.0591,59.0669,58.9811,59.0201,114874.0
2015-11-02 15:40:00,75.69,75.77,75.68,75.76,140884.0,59.0279,59.0903,59.0201,59.0825,140884.0
2015-11-02 15:45:00,75.77,75.77,75.73,75.76,199110.0,59.0903,59.0903,59.0591,59.0825,199110.0
2015-11-02 15:50:00,75.76,75.82,75.75,75.81,146758.0,59.0825,59.1293,59.0747,59.1215,146758.0
2015-11-02 15:55:00,75.81,75.82,75.72,75.77,185570.0,59.1215,59.1293,59.0513,59.0903,185570.0
2015-11-03 09:30:00,75.66,75.67,75.39,75.56,74512.0,59.0045,59.0123,58.794,58.9266,74512.0
2015-11-03 09:35:00,75.52,75.75,75.28,75.66,46013.0,58.8954,59.0747,58.7082,59.0045,46013.0
2015-11-03 09:40:00,75.66,75.69,75.56,75.6,35049.0,59.0045,59.0279,58.9266,58.9577,35049.0
2015-11-03 09:45:00,75.57,75.58,75.4,75.49,44937.0,58.9344,58.9421,58.8018,58.872,44937.0
2015-11-03 09:50:00,75.47,75.5,75.42,75.47,76433.0,58.8564,58.8798,58.8174,58.8564,76433.0
2015-11-03 09:55:00,75.48,75.65,75.45,75.53,54572.0,58.8642,58.9967,58.8408,58.9032,54572.0
2015-11-03 10:00:00,75.53,75.72,75.5,75.72,76145.0,58.9032,59.0513,58.8798,59.0513,76145.0
2015-11-03 10:05:00,75.73,75.75,75.59,75.61,46037.0,59.0591,59.0747,58.9499,58.9655,46037.0
2015-11-03 10:10:00,75.59,75.69,75.52,75.53,35326.0,58.9499,59.0279,58.8954,58.9032,35326.0
2015-11-03 10:15:00,75.52,75.66,75.51,75.66,42686.0,58.8954,59.0045,58.8876,59.0045,42686.0
2015-11-03 10:20:00,75.67,75.72,75.61,75.67,62098.0,59.0123,59.0513,58.9655,59.0123,62098.0
2015-11-03 10:25:00,75.68,75.7,75.64,75.64,31299.0,59.0201,59.0357,58.9889,58.9889,31299.0
2015-11-03 10:30:00,75.64,75.75,75.62,75.71,977200.0,58.9889,59.0747,58.9733,59.0435,977200.0
2015-11-03 10:35:00,75.7,75.87,75.7,75.84,45920.0,59.0357,59.1683,59.0357,59.1449,45920.0
2015-11-03 10:40:00,75.84,75.93,75.82,75.93,28756.0,59.1449,59.2151,59.1293,59.2151,28756.0
2015-11-03 10:45:00,75.93,76.06,75.9,76.03,84394.0,59.2151,59.3165,59.1917,59.2931,84394.0
2015-11-03 10:50:00,76.02,76.03,75.96,76.0,28102.0,59.2853,59.2931,59.2385,59.2697,28102.0
2015-11-03 10:55:00,75.99,76.15,75.99,76.03,33583.0,59.2619,59.3867,59.2619,59.2931,33583.0
2015-11-03 11:00:00,76.04,76.16,76.03,76.13,50882.0,59.3009,59.3945,59.2931,59.3711,50882.0
2015-11-03 11:05:00,76.12,76.18,76.1,76.15,30187.0,59.3633,59.4101,59.3477,59.3867,30187.0
2015-11-03 11:10:00,76.15,76.21,76.12,76.2,33267.0,59.3867,59.4335,59.3633,59.4257,33267.0
2015-11-03 11:15:00,76.2,76.29,76.2,76.23,31932.0,59.4257,59.4959,59.4257,59.4491,31932.0
2015-11-03 11:20:00,76.23,76.28,76.17,76.28,34104.0,59.4491,59.4881,59.4023,59.4881,34104.0
2015-11-03 11:25:00,76.27,76.36,76.18,76.32,47221.0,59.4803,59.5504,59.4101,59.5192,47221.0
2015-11-03 11:30:00,76.31,76.4,76.28,76.4,32115.0,59.5115,59.5816,59.4881,59.5816,32115.0
2015-11-03 11:35:00,76.4,76.57,76.4,76.53,32068.0,59.5816,59.7142,59.5816,59.683,32068.0
2015-11-03 11:40:00,76.52,76.59,76.48,76.55,30617.0,59.6752,59.7298,59.644,59.6986,30617.0
2015-11-03 11:45:00,76.56,76.57,76.52,76.55,33079.0,59.7064,59.7142,59.6752,59.6986,33079.0
2015-11-03 11:50:00,76.53,76.57,76.48,76.54,27846.0,59.683,59.7142,59.644,59.6908,27846.0
2015-11-03 11:55:00,76.54,76.56,76.5,76.56,30024.0,59.6908,59.7064,59.6596,59.7064,30024.0
2015-11-03 12:00:00,76.55,76.62,76.52,76.59,28367.0,59.6986,59.7532,59.6752,59.7298,28367.0
2015-11-03 12:05:00,76.59,76.59,76.53,76.57,25144.0,59.7298,59.7298,59.683,59.7142,25144.0
2015-11-03 12:10:00,76.57,76.57,76.42,76.42,24800.0,59.7142,59.7142,59.5972,59.5972,24800.0
2015-11-03 12:15:00,76.42,76.44,76.41,76.43,36154.0,59.5972,59.6128,59.5894,59.605,36154.0
2015-11-03 12:20:00,76.43,76.5,76.41,76.43,48035.0,59.605,59.6596,59.5894,59.605,48035.0
2015-11-03 12:25:00,76.41,76.46,76.38,76.4,27888.0,59.5894,59.6284,59.566,59.5816,27888.0
2015-11-03 12:30:00,76.39,76.39,76.33,76.36,16547.0,59.5738,59.5738,59.527,59.5504,16547.0
2015-11-03 12:35:00,76.36,76.38,76.34,76.38,14076.0,59.5504,59.566,59.5348,59.566,14076.0
2015-11-03 12:40:00,76.38,76.38,76.33,76.35,19226.0,59.566,59.566,59.527,59.5426,19226.0
2015-11-03 12:45:00,76.36,76.4,76.34,76.36,35789.0,59.5504,59.5816,59.5348,59.5504,35789.0
2015-11-03 12:50:00,76.36,76.39,76.36,76.37,13511.0,59.5504,59.5738,59.5504,59.5582,13511.0
2015-11-03 12:55:00,76.37,76.39,76.35,76.35,23366.0,59.5582,59.5738,59.5426,59.5426,23366.0
2015-11-03 13:00:00,76.35,76.35,76.25,76.27,41751.0,59.5426,59.5426,59.4647,59.4803,41751.0
2015-11-03 13:05:00,76.28,76.31,76.25,76.25,46615.0,59.4881,59.5115,59.4647,59.4647,46615.0
2015-11-03 13:10:00,76.25,76.29,76.2,76.26,21329.0,59.4647,59.4959,59.4257,59.4725,21329.0
2015-11-03 13:15:00,76.27,76.32,76.2,76.27,28328.0,59.4803,59.5192,59.4257,59.4803,28328.0
2015-11-03 13:20:00,76.28,76.28,76.25,76.26,32036.0,59.4881,59.4881,59.4647,59.4725,32036.0
2015-11-03 13:25:00,76.27,76.3,76.24,76.25,25318.0,59.4803,59.5037,59.4569,59.4647,25318.0
2015-11-03 13:30:00,76.25,76.28,76.23,76.24,27339.0,59.4647,59.4881,59.4491,59.4569,27339.0
2015-11-03 13:35:00,76.23,76.34,76.22,76.34,37252.0,59.4491,59.5348,59.4413,59.5348,37252.0
2015-11-03 13:40:00,76.34,76.4,76.33,76.39,18303.0,59.5348,59.5816,59.527,59.5738,18303.0
2015-11-03 13:45:00,76.38,76.38,76.32,76.32,25659.0,59.566,59.566,59.5192,59.5192,25659.0
2015-11-03 13:50:00,76.32,76.37,76.29,76.34,19520.0,59.5192,59.5582,59.4959,59.5348,19520.0
2015-11-03 13:55:00,76.34,76.39,76.31,76.35,23163.0,59.5348,59.5738,59.5115,59.5426,23163.0
2015-11-03 14:00:00,76.35,76.37,76.33,76.34,18511.0,59.5426,59.5582,59.527,59.5348,18511.0
2015-11-03 14:05:00,76.34,76.52,76.34,76.51,42785.0,59.5348,59.6752,59.5348,59.6674,42785.0
2015-11-03 14:10:00,76.51,76.61,76.49,76.6,29316.0,59.6674,59.7454,59.6518,59.7376,29316.0
2015-11-03 14:15:00,76.6,76.61,76.55,76.56,29523.0,59.7376,59.7454,59.6986,59.7064,29523.0
2015-11-03 14:20:00,76.56,76.59,76.53,76.56,30932.0,59.7064,59.7298,59.683,59.7064,30932.0
2015-11-03 14:25:00,76.56,76.61,76.54,76.6,29534.0,59.7064,59.7454,59.6908,59.7376,29534.0
2015-11-03 14:30:00,76.59,76.66,76.59,76.64,35829.0,59.7298,59.7844,59.7298,59.7688,35829.0
2015-11-03 14:35:00,76.63,76.64,76.56,76.56,34493.0,59.761,59.7688,59.7064,59.7064,34493.0
2015-11-03 14:40:00,76.56,76.56,76.49,76.51,40367.0,59.7064,59.7064,59.6518,59.6674,40367.0
2015-11-03 14:45:00,76.5,76.56,76.48,76.55,49564.0,59.6596,59.7064,59.644,59.6986,49564.0
2015-11-03 14:50:00,76.55,76.56,76.41,76.42,47118.0,59.6986,59.7064,59.5894,59.5972,47118.0
2015-11-03 14:55:00,76.42,76.46,76.39,76.39,52653.0,59.5972,59.6284,59.5738,59.5738,52653.0
2015-11-03 15:00:00,76.4,76.4,76.32,76.33,47526.0,59.5816,59.5816,59.5192,59.527,47526.0
2015-11-03 15:05:00,76.33,76.37,76.32,76.36,31675.0,59.527,59.5582,59.5192,59.5504,31675.0
2015-11-03 15:10:00,76.35,76.39,76.34,76.35,51556.0,59.5426,59.5738,59.5348,59.5426,51556.0
2015-11-03 15:15:00,76.34,76.37,76.27,76.35,45471.0,59.5348,59.5582,59.4803,59.5426,45471.0
2015-11-03 15:20:00,76.36,76.36,76.29,76.31,32255.0,59.5504,59.5504,59.4959,59.5115,32255.0
2015-11-03 15:25:00,76.3,76.34,76.27,76.28,183117.0,59.5037,59.5348,59.4803,59.4881,183117.0
2015-11-03 15:30:00,76.28,76.3,76.23,76.27,100859.0,59.4881,59.5037,59.4491,59.4803,100859.0
2015-11-03 15:35:00,76.28,76.3,76.19,76.26,67230.0,59.4881,59.5037,59.4179,59.4725,67230.0
2015-11-03 15:40:00,76.25,76.25,76.16,76.21,95950.0,59.4647,59.4647,59.3945,59.4335,95950.0
2015-11-03 15:45:00,76.22,76.28,76.19,76.28,114115.0,59.4413,59.4881,59.4179,59.4881,114115.0
2015-11-03 15:50:00,76.28,76.3,76.22,76.22,91092.0,59.4881,59.5037,59.4413,59.4413,91092.0
2015-11-03 15:55:00,76.23,76.3,76.18,76.29,148834.0,59.4491,59.5037,59.4101,59.4959,148834.0
2015-11-04 09:30:00,76.5,76.61,76.32,76.61,120781.0,59.6596,59.7454,59.5192,59.7454,120781.0
2015-11-04 09:35:00,76.61,76.66,76.5,76.6,60483.0,59.7454,59.7844,59.6596,59.7376,60483.0
2015-11-04 09:40:00,76.58,76.6,76.34,76.39,48336.0,59.722,59.7376,59.5348,59.5738,48336.0
2015-11-04 09:45:00,76.37,76.44,76.23,76.29,60653.0,59.5582,59.6128,59.4491,59.4959,60653.0
2015-11-04 09:50:00,76.29,76.29,76.11,76.14,41589.0,59.4959,59.4959,59.3555,59.3789,41589.0
2015-11-04 09:55:00,76.13,76.33,76.12,76.28,23613.0,59.3711,59.527,59.3633,59.4881,23613.0
2015-11-04 10:00:00,76.28,76.43,76.07,76.4,169330.0,59.4881,59.605,59.3243,59.5816,169330.0
2015-11-04 10:05:00,76.4,76.52,76.32,76.51,28786.0,59.5816,59.6752,59.5192,59.6674,28786.0
2015-11-04 10:10:00,76.5,76.5,76.4,76.46,39208.0,59.6596,59.6596,59.5816,59.6284,39208.0
2015-11-04 10:15:00,76.44,76.45,76.37,76.42,117700.0,59.6128,59.6206,59.5582,59.5972,117700.0
2015-11-04 10:20:00,76.43,76.44,76.3,76.31,34428.0,59.605,59.6128,59.5037,59.5115,34428.0
2015-11-04 10:25:00,76.28,76.34,76.2,76.28,73207.0,59.4881,59.5348,59.4257,59.4881,73207.0
2015-11-04 10:30:00,76.29,76.35,76.22,76.23,84105.0,59.4959,59.5426,59.4413,59.4491,84105.0
2015-11-04 10:35:00,76.23,76.41,76.22,76.35,62951.0,59.4491,59.5894,59.4413,59.5426,62951.0
2015-11-04 10:40:00,76.35,76.38,76.24,76.31,30628.0,59.5426,59.566,59.4569,59.5115,30628.0
2015-11-04 10:45:00,76.31,76.34,76.23,76.32,51414.0,59.5115,59.5348,59.4491,59.5192,51414.0
2015-11-04 10:50:00,76.31,76.32,76.24,76.26,30900.0,59.5115,59.5192,59.4569,59.4725,30900.0
2015-11-04 10:55:00,76.26,76.3,76.23,76.25,44126.0,59.4725,59.5037,59.4491,59.4647,44126.0
2015-11-04 11:00:00,76.24,76.29,76.23,76.28,69515.0,59.4569,59.4959,59.4491,59.4881,69515.0
2015-11-04 11:05:00,76.28,76.29,76.07,76.07,44295.0,59.4881,59.4959,59.3243,59.3243,44295.0
2015-11-04 11:10:00,76.07,76.08,75.94,75.98,81462.0,59.3243,59.3321,59.2229,59.2541,81462.0
2015-11-04 11:15:00,75.99,76.09,75.98,76.07,146209.0,59.2619,59.3399,59.2541,59.3243,146209.0
2015-11-04 11:20:00,76.08,76.1,75.99,76.03,43755.0,59.3321,59.3477,59.2619,59.2931,43755.0
2015-11-04 11:25:00,76.03,76.09,75.98,76.03,42083.0,59.2931,59.3399,59.2541,59.2931,42083.0
2015-11-04 11:30:00,76.04,76.08,75.91,76.02,32676.0,59.3009,59.3321,59.1995,59.2853,32676.0
2015-11-04 11:35:00,76.03,76.1,75.93,76.08,22203.0,59.2931,59.3477,59.2151,59.3321,22203.0
2015-11-04 11:40:00,76.07,76.23,76.07,76.22,57083.0,59.3243,59.4491,59.3243,59.4413,57083.0
2015-11-04 11:45:00,76.22,76.39,76.17,76.39,40866.0,59.4413,59.5738,59.4023,59.5738,40866.0
2015-11-04 11:50:00,76.39,76.39,76.29,76.36,19769.0,59.5738,59.5738,59.4959,59.5504,19769.0
2015-11-04 11:55:00,76.37,76.37,76.26,76.31,25456.0,59.5582,59.5582,59.4725,59.5115,25456.0
2015-11-04 12:00:00,76.3,76.34,76.25,76.3,25731.0,59.5037,59.5348,59.4647,59.5037,25731.0
2015-11-04 12:05:00,76.3,76.36,76.26,76.34,33638.0,59.5037,59.5504,59.4725,59.5348,33638.0
2015-11-04 12:10:00,76.32,76.35,76.28,76.35,43848.0,59.5192,59.5426,59.4881,59.5426,43848.0
2015-11-04 12:15:00,76.34,76.36,76.25,76.33,23706.0,59.5348,59.5504,59.4647,59.527,23706.0
2015-11-04 12:20:00,76.32,76.34,76.3,76.3,16750.0,59.5192,59.5348,59.5037,59.5037,16750.0
2015-11-04 12:25:00,76.31,76.33,76.22,76.23,20033.0,59.5115,59.527,59.4413,59.4491,20033.0
2015-11-04 12:30:00,76.23,76.3,76.18,76.2,30557.0,59.4491,59.5037,59.4101,59.4257,30557.0
2015-11-04 12:35:00,76.2,76.21,76.17,76.18,27415.0,59.4257,59.4335,59.4023,59.4101,27415.0
2015-11-04 12:40:00,76.17,76.18,76.13,76.14,56580.0,59.4023,59.4101,59.3711,59.3789,56580.0
2015-11-04 12:45:00,76.15,76.18,76.14,76.15,17212.0,59.3867,59.4101,59.3789,59.3867,17212.0
2015-11-04 12:50:00,76.15,76.18,76.12,76.17,21803.0,59.3867,59.4101,59.3633,59.4023,21803.0
2015-11-04 12:55:00,76.18,76.19,76.14,76.19,19426.0,59.4101,59.4179,59.3789,59.4179,19426.0
2015-11-04 13:00:00,76.18,76.24,76.08,76.09,27341.0,59.4101,59.4569,59.3321,59.3399,27341.0
2015-11-04 13:05:00,76.1,76.12,76.01,76.01,16903.0,59.3477,59.3633,59.2775,59.2775,16903.0
2015-11-04 13:10:00,76.01,76.08,76.0,76.06,15488.0,59.2775,59.3321,59.2697,59.3165,15488.0
2015-11-04 13:15:00,76.06,76.09,76.01,76.01,24744.0,59.3165,59.3399,59.2775,59.2775,24744.0
2015-11-04 13:20:00,76.0,76.11,76.0,76.11,21749.0,59.2697,59.3555,59.2697,59.3555,21749.0
2015-11-04 13:25:00,76.1,76.16,76.09,76.11,15605.0,59.3477,59.3945,59.3399,59.3555,15605.0
2015-11-04 13:30:00,76.11,76.18,76.1,76.16,25664.0,59.3555,59.4101,59.3477,59.3945,25664.0
2015-11-04 13:35:00,76.17,76.25,76.17,76.21,17535.0,59.4023,59.4647,59.4023,59.4335,17535.0
2015-11-04 13:40:00,76.22,76.22,76.13,76.2,23722.0,59.4413,59.4413,59.3711,59.4257,23722.0
2015-11-04 13:45:00,76.2,76.21,76.1,76.16,24941.0,59.4257,59.4335,59.3477,59.3945,24941.0
2015-11-04 13:50:00,76.17,76.23,76.17,76.19,25869.0,59.4023,59.4491,59.4023,59.4179,25869.0
2015-11-04 13:55:00,76.19,76.23,76.15,76.22,28549.0,59.4179,59.4491,59.3867,59.4413,28549.0
2015-11-04 14:00:00,76.22,76.25,76.19,76.22,23142.0,59.4413,59.4647,59.4179,59.4413,23142.0
2015-11-04 14:05:00,76.23,76.32,76.23,76.32,26226.0,59.4491,59.5192,59.4491,59.5192,26226.0
2015-11-04 14:10:00,76.32,76.41,76.32,76.36,28303.0,59.5192,59.5894,59.5192,59.5504,28303.0
2015-11-04 14:15:00,76.36,76.42,76.36,76.37,29555.0,59.5504,59.5972,59.5504,59.5582,29555.0
2015-11-04 14:20:00,76.37,76.39,76.26,76.28,27840.0,59.5582,59.5738,59.4725,59.4881,27840.0
2015-11-04 14:25:00,76.28,76.32,76.21,76.29,40883.0,59.4881,59.5192,59.4335,59.4959,40883.0
2015-11-04 14:30:00,76.29,76.43,76.28,76.42,41685.0,59.4959,59.605,59.4881,59.5972,41685.0
2015-11-04 14:35:00,76.42,76.48,76.37,76.37,52199.0,59.5972,59.644,59.5582,59.5582,52199.0
2015-11-04 14:40:00,76.38,76.41,76.36,76.38,61154.0,59.566,59.5894,59.5504,59.566,61154.0
2015-11-04 14:45:00,76.38,76.42,76.34,76.38,40150.0,59.566,59.5972,59.5348,59.566,40150.0
2015-11-04 14:50:00,76.37,76.38,76.28,76.31,27550.0,59.5582,59.566,59.4881,59.5115,27550.0
2015-11-04 14:55:00,76.31,76.41,76.31,76.38,37528.0,59.5115,59.5894,59.5115,59.566,37528.0
2015-11-04 15:00:00,76.38,76.38,76.15,76.17,45092.0,59.566,59.566,59.3867,59.4023,45092.0
2015-11-04 15:05:00,76.17,76.3,76.16,76.23,41228.0,59.4023,59.5037,59.3945,59.4491,41228.0
2015-11-04 15:10:00,76.24,76.27,76.16,76.2,45313.0,59.4569,59.4803,59.3945,59.4257,45313.0
2015-11-04 15:15:00,76.2,76.24,76.16,76.19,38464.0,59.4257,59.4569,59.3945,59.4179,38464.0
2015-11-04 15:20:00,76.19,76.27,76.17,76.24,37508.0,59.4179,59.4803,59.4023,59.4569,37508.0
2015-11-04 15:25:00,76.24,76.29,76.2,76.24,31627.0,59.4569,59.4959,59.4257,59.4569,31627.0
2015-11-04 15:30:00,76.24,76.27,76.18,76.18,58323.0,59.4569,59.4803,59.4101,59.4101,58323.0
2015-11-04 15:35:00,76.17,76.21,76.14,76.18,48734.0,59.4023,59.4335,59.3789,59.4101,48734.0
2015-11-04 15:40:00,76.19,76.23,76.13,76.15,66346.0,59.4179,59.4491,59.3711,59.3867,66346.0
2015-11-04 15:45:00,76.14,76.18,76.12,76.13,49300.0,59.3789,59.4101,59.3633,59.3711,49300.0
2015-11-04 15:50:00,76.12,76.13,76.01,76.02,103175.0,59.3633,59.3711,59.2775,59.2853,103175.0
2015-11-04 15:55:00,76.02,76.17,76.02,76.16,184303.0,59.2853,59.4023,59.2853,59.3945,184303.0
2015-11-05 09:30:00,76.0,76.32,75.94,76.13,70994.0,59.2697,59.5192,59.2229,59.3711,70994.0
2015-11-05 09:35:00,76.18,76.18,75.97,75.97,29239.0,59.4101,59.4101,59.2463,59.2463,29239.0
2015-11-05 09:40:00,75.95,76.01,75.91,75.95,35176.0,59.2307,59.2775,59.1995,59.2307,35176.0
2015-11-05 09:45:00,75.95,76.16,75.95,76.13,173960.0,59.2307,59.3945,59.2307,59.3711,173960.0
2015-11-05 09:50:00,76.14,76.14,76.02,76.09,44253.0,59.3789,59.3789,59.2853,59.3399,44253.0
2015-11-05 09:55:00,76.09,76.36,76.08,76.35,38035.0,59.3399,59.5504,59.3321,59.5426,38035.0
2015-11-05 10:00:00,76.37,76.43,76.24,76.27,40748.0,59.5582,59.605,59.4569,59.4803,40748.0
2015-11-05 10:05:00,76.28,76.29,76.14,76.15,69414.0,59.4881,59.4959,59.3789,59.3867,69414.0
2015-11-05 10:10:00,76.15,76.16,76.04,76.11,52594.0,59.3867,59.3945,59.3009,59.3555,52594.0
2015-11-05 10:15:00,76.1,76.15,76.0,76.06,57966.0,59.3477,59.3867,59.2697,59.3165,57966.0
2015-11-05 10:20:00,76.06,76.1,75.96,75.98,35301.0,59.3165,59.3477,59.2385,59.2541,35301.0
2015-11-05 10:25:00,75.99,76.02,75.75,75.82,36646.0,59.2619,59.2853,59.0747,59.1293,36646.0
2015-11-05 10:30:00,75.82,75.82,75.67,75.75,45786.0,59.1293,59.1293,59.0123,59.0747,45786.0
2015-11-05 10:35:00,75.74,75.81,75.73,75.76,42209.0,59.0669,59.1215,59.0591,59.0825,42209.0
2015-11-05 10:40:00,75.75,75.75,75.59,75.67,55780.0,59.0747,59.0747,58.9499,59.0123,55780.0
2015-11-05 10:45:00,75.65,75.72,75.61,75.68,38719.0,58.9967,59.0513,58.9655,59.0201,38719.0
2015-11-05 10:50:00,75.69,75.75,75.68,75.69,30913.0,59.0279,59.0747,59.0201,59.0279,30913.0
2015-11-05 10:55:00,75.69,75.79,75.69,75.75,36376.0,59.0279,59.1059,59.0279,59.0747,36376.0
2015-11-05 11:00:00,75.74,75.77,75.7,75.75,26047.0,59.0669,59.0903,59.0357,59.0747,26047.0
2015-11-05 11:05:00,75.75,75.81,75.73,75.73,33362.0,59.0747,59.1215,59.0591,59.0591,33362.0
2015-11-05 11:10:00,75.73,75.9,75.72,75.9,40945.0,59.0591,59.1917,59.0513,59.1917,40945.0
2015-11-05 11:15:00,75.9,75.99,75.9,75.91,26948.0,59.1917,59.2619,59.1917,59.1995,26948.0
2015-11-05 11:20:00,75.92,76.02,75.92,76.0,57132.0,59.2073,59.2853,59.2073,59.2697,57132.0
2015-11-05 11:25:00,76.0,76.06,75.96,75.96,25088.0,59.2697,59.3165,59.2385,59.2385,25088.0
2015-11-05 11:30:00,75.97,76.03,75.94,75.98,22572.0,59.2463,59.2931,59.2229,59.2541,22572.0
2015-11-05 11:35:00,75.98,75.98,75.92,75.93,25134.0,59.2541,59.2541,59.2073,59.2151,25134.0
2015-11-05 11:40:00,75.93,76.09,75.92,76.09,21654.0,59.2151,59.3399,59.2073,59.3399,21654.0
2015-11-05 11:45:00,76.08,76.2,76.07,76.17,18992.0,59.3321,59.4257,59.3243,59.4023,18992.0
2015-11-05 11:50:00,76.17,76.26,76.17,76.25,20849.0,59.4023,59.4725,59.4023,59.4647,20849.0
2015-11-05 11:55:00,76.24,76.28,76.22,76.27,19736.0,59.4569,59.4881,59.4413,59.4803,19736.0
2015-11-05 12:00:00,76.26,76.27,76.2,76.2,13897.0,59.4725,59.4803,59.4257,59.4257,13897.0
2015-11-05 12:05:00,76.21,76.29,76.21,76.26,20697.0,59.4335,59.4959,59.4335,59.4725,20697.0
2015-11-05 12:10:00,76.25,76.25,76.13,76.17,18760.0,59.4647,59.4647,59.3711,59.4023,18760.0
2015-11-05 12:15:00,76.18,76.25,76.16,76.16,19601.0,59.4101,59.4647,59.3945,59.3945,19601.0
2015-11-05 12:20:00,76.16,76.19,76.13,76.17,24758.0,59.3945,59.4179,59.3711,59.4023,24758.0
2015-11-05 12:25:00,76.16,76.31,76.15,76.21,32154.0,59.3945,59.5115,59.3867,59.4335,32154.0
2015-11-05 12:30:00,76.22,76.25,76.1,76.12,21172.0,59.4413,59.4647,59.3477,59.3633,21172.0
2015-11-05 12:35:00,76.12,76.14,76.07,76.13,11013.0,59.3633,59.3789,59.3243,59.3711,11013.0
2015-11-05 12:40:00,76.13,76.21,76.13,76.15,19569.0,59.3711,59.4335,59.3711,59.3867,19569.0
2015-11-05 12:45:00,76.16,76.16,76.04,76.05,41787.0,59.3945,59.3945,59.3009,59.3087,41787.0
2015-11-05 12:50:00,76.05,76.1,76.03,76.06,25709.0,59.3087,59.3477,59.2931,59.3165,25709.0
2015-11-05 12:55:00,76.07,76.09,76.0,76.04,66290.0,59.3243,59.3399,59.2697,59.3009,66290.0
2015-11-05 13:00:00,76.05,76.07,76.0,76.06,30626.0,59.3087,59.3243,59.2697,59.3165,30626.0
2015-11-05 13:05:00,76.06,76.08,76.01,76.02,35687.0,59.3165,59.3321,59.2775,59.2853,35687.0
2015-11-05 13:10:00,76.01,76.06,76.0,76.04,22324.0,59.2775,59.3165,59.2697,59.3009,22324.0
2015-11-05 13:15:00,76.05,76.09,76.02,76.04,20857.0,59.3087,59.3399,59.2853,59.3009,20857.0
2015-11-05 13:20:00,76.04,76.05,75.97,76.02,23860.0,59.3009,59.3087,59.2463,59.2853,23860.0
2015-11-05 13:25:00,76.01,76.02,75.91,75.92,29633.0,59.2775,59.2853,59.1995,59.2073,29633.0
2015-11-05 13:30:00,75.92,76.0,75.92,75.98,30265.0,59.2073,59.2697,59.2073,59.2541,30265.0
2015-11-05 13:35:00,75.97,75.99,75.93,75.96,21404.0,59.2463,59.2619,59.2151,59.2385,21404.0
2015-11-05 13:40:00,75.96,75.98,75.9,75.94,16618.0,59.2385,59.2541,59.1917,59.2229,16618.0
2015-11-05 13:45:00,75.94,75.95,75.89,75.91,31975.0,59.2229,59.2307,59.1839,59.1995,31975.0
2015-11-05 13:50:00,75.91,75.94,75.84,75.94,25828.0,59.1995,59.2229,59.1449,59.2229,25828.0
2015-11-05 13:55:00,75.95,75.96,75.89,75.94,27268.0,59.2307,59.2385,59.1839,59.2229,27268.0
2015-11-05 14:00:00,75.94,76.04,75.93,76.0,40242.0,59.2229,59.3009,59.2151,59.2697,40242.0
2015-11-05 14:05:00,76.0,76.03,75.95,75.95,32517.0,59.2697,59.2931,59.2307,59.2307,32517.0
2015-11-05 14:10:00,75.95,75.97,75.9,75.94,28718.0,59.2307,59.2463,59.1917,59.2229,28718.0
2015-11-05 14:15:00,75.93,75.97,75.88,75.89,25860.0,59.2151,59.2463,59.1761,59.1839,25860.0
2015-11-05 14:20:00,75.88,75.89,75.79,75.87,46995.0,59.1761,59.1839,59.1059,59.1683,46995.0
2015-11-05 14:25:00,75.87,75.93,75.86,75.93,33193.0,59.1683,59.2151,59.1605,59.2151,33193.0
2015-11-05 14:30:00,75.93,75.93,75.87,75.91,26749.0,59.2151,59.2151,59.1683,59.1995,26749.0
2015-11-05 14:35:00,75.91,75.93,75.89,75.9,23229.0,59.1995,59.2151,59.1839,59.1917,23229.0
2015-11-05 14:40:00,75.91,76.02,75.9,75.99,20487.0,59.1995,59.2853,59.1917,59.2619,20487.0
2015-11-05 14:45:00,75.99,76.04,75.98,76.01,32541.0,59.2619,59.3009,59.2541,59.2775,32541.0
2015-11-05 14:50:00,76.01,76.03,75.99,75.99,23413.0,59.2775,59.2931,59.2619,59.2619,23413.0
2015-11-05 14:55:00,75.99,76.05,75.97,76.05,33271.0,59.2619,59.3087,59.2463,59.3087,33271.0
2015-11-05 15:00:00,76.06,76.07,75.99,76.02,35624.0,59.3165,59.3243,59.2619,59.2853,35624.0
2015-11-05 15:05:00,76.02,76.03,75.99,76.01,24094.0,59.2853,59.2931,59.2619,59.2775,24094.0
2015-11-05 15:10:00,76.02,76.05,75.99,76.03,46217.0,59.2853,59.3087,59.2619,59.2931,46217.0
2015-11-05 15:15:00,76.02,76.15,76.02,76.11,37678.0,59.2853,59.3867,59.2853,59.3555,37678.0
2015-11-05 15:20:00,76.11,76.18,76.1,76.17,33853.0,59.3555,59.4101,59.3477,59.4023,33853.0
2015-11-05 15:25:00,76.17,76.27,76.16,76.26,51648.0,59.4023,59.4803,59.3945,59.4725,51648.0
2015-11-05 15:30:00,76.26,76.26,76.2,76.23,47118.0,59.4725,59.4725,59.4257,59.4491,47118.0
2015-11-05 15:35:00,76.22,76.26,76.17,76.2,65486.0,59.4413,59.4725,59.4023,59.4257,65486.0
2015-11-05 15:40:00,76.2,76.33,76.19,76.33,130616.0,59.4257,59.527,59.4179,59.527,130616.0
2015-11-05 15:45:00,76.32,76.32,76.19,76.21,76153.0,59.5192,59.5192,59.4179,59.4335,76153.0
2015-11-05 15:50:00,76.2,76.27,76.19,76.26,78086.0,59.4257,59.4803,59.4179,59.4725,78086.0
2015-11-05 15:55:00,76.25,76.26,76.17,76.18,191790.0,59.4647,59.4725,59.4023,59.4101,191790.0
2015-11-06 09:30:00,75.94,75.99,75.56,75.65,89889.0,59.2229,59.2619,58.9266,58.9967,89889.0
2015-11-06 09:35:00,75.61,75.82,75.54,75.7,52868.0,58.9655,59.1293,58.911,59.0357,52868.0
2015-11-06 09:40:00,75.71,75.79,75.63,75.71,49456.0,59.0435,59.1059,58.9811,59.0435,49456.0
2015-11-06 09:45:00,75.7,75.74,75.61,75.64,58987.0,59.0357,59.0669,58.9655,58.9889,58987.0
2015-11-06 09:50:00,75.64,75.77,75.63,75.72,81644.0,58.9889,59.0903,58.9811,59.0513,81644.0
2015-11-06 09:55:00,75.72,75.79,75.69,75.74,82461.0,59.0513,59.1059,59.0279,59.0669,82461.0
2015-11-06 10:00:00,75.75,75.76,75.61,75.63,69819.0,59.0747,59.0825,58.9655,58.9811,69819.0
2015-11-06 10:05:00,75.64,75.75,75.61,75.73,66093.0,58.9889,59.0747,58.9655,59.0591,66093.0
2015-11-06 10:10:00,75.73,75.79,75.68,75.77,54285.0,59.0591,59.1059,59.0201,59.0903,54285.0
2015-11-06 10:15:00,75.78,75.8,75.69,75.8,28760.0,59.0981,59.1137,59.0279,59.1137,28760.0
2015-11-06 10:20:00,75.8,75.86,75.75,75.76,32819.0,59.1137,59.1605,59.0747,59.0825,32819.0
2015-11-06 10:25:00,75.77,75.89,75.74,75.87,73781.0,59.0903,59.1839,59.0669,59.1683,73781.0
2015-11-06 10:30:00,75.88,75.88,75.77,75.82,127504.0,59.1761,59.1761,59.0903,59.1293,127504.0
2015-11-06 10:35:00,75.82,75.95,75.81,75.92,73943.0,59.1293,59.2307,59.1215,59.2073,73943.0
2015-11-06 10:40:00,75.92,76.0,75.92,75.96,122331.0,59.2073,59.2697,59.2073,59.2385,122331.0
2015-11-06 10:45:00,75.97,76.03,75.87,75.87,58036.0,59.2463,59.2931,59.1683,59.1683,58036.0
2015-11-06 10:50:00,75.88,75.98,75.74,75.75,36983.0,59.1761,59.2541,59.0669,59.0747,36983.0
2015-11-06 10:55:00,75.75,75.79,75.65,75.74,86317.0,59.0747,59.1059,58.9967,59.0669,86317.0
2015-11-06 11:00:00,75.74,75.81,75.63,75.67,37329.0,59.0669,59.1215,58.9811,59.0123,37329.0
2015-11-06 11:05:00,75.68,75.79,75.67,75.71,29156.0,59.0201,59.1059,59.0123,59.0435,29156.0
2015-11-06 11:10:00,75.71,75.73,75.63,75.72,34614.0,59.0435,59.0591,58.9811,59.0513,34614.0
2015-11-06 11:15:00,75.71,75.73,75.58,75.59,58922.0,59.0435,59.0591,58.9421,58.9499,58922.0
2015-11-06 11:20:00,75.59,75.61,75.5,75.53,57745.0,58.9499,58.9655,58.8798,58.9032,57745.0
2015-11-06 11:25:00,75.53,75.61,75.49,75.56,46779.0,58.9032,58.9655,58.872,58.9266,46779.0
2015-11-06 11:30:00,75.56,75.62,75.55,75.58,32702.0,58.9266,58.9733,58.9188,58.9421,32702.0
2015-11-06 11:35:00,75.58,75.63,75.56,75.6,49127.0,58.9421,58.9811,58.9266,58.9577,49127.0
2015-11-06 11:40:00,75.59,75.61,75.52,75.59,59085.0,58.9499,58.9655,58.8954,58.9499,59085.0
2015-11-06 11:45:00,75.59,75.73,75.59,75.71,19769.0,58.9499,59.0591,58.9499,59.0435,19769.0
2015-11-06 11:50:00,75.72,75.75,75.68,75.73,16537.0,59.0513,59.0747,59.0201,59.0591,16537.0
2015-11-06 11:55:00,75.7,75.71,75.65,75.65,17819.0,59.0357,59.0435,58.9967,58.9967,17819.0
2015-11-06 12:00:00,75.66,75.71,75.63,75.7,50434.0,59.0045,59.0435,58.9811,59.0357,50434.0
2015-11-06 12:05:00,75.7,75.74,75.67,75.71,30626.0,59.0357,59.0669,59.0123,59.0435,30626.0
2015-11-06 12:10:00,75.73,75.81,75.73,75.8,27583.0,59.0591,59.1215,59.0591,59.1137,27583.0
2015-11-06 12:15:00,75.8,75.81,75.74,75.74,19517.0,59.1137,59.1215,59.0669,59.0669,19517.0
2015-11-06 12:20:00,75.75,75.76,75.65,75.67,35492.0,59.0747,59.0825,58.9967,59.0123,35492.0
2015-11-06 12:25:00,75.67,75.71,75.66,75.7,45351.0,59.0123,59.0435,59.0045,59.0357,45351.0
2015-11-06 12:30:00,75.71,75.78,75.68,75.76,14773.0,59.0435,59.0981,59.0201,59.0825,14773.0
2015-11-06 12:35:00,75.76,75.77,75.64,75.68,21117.0,59.0825,59.0903,58.9889,59.0201,21117.0
2015-11-06 12:40:00,75.67,75.75,75.65,75.74,12728.0,59.0123,59.0747,58.9967,59.0669,12728.0
2015-11-06 12:45:00,75.74,75.79,75.73,75.76,19233.0,59.0669,59.1059,59.0591,59.0825,19233.0
2015-11-06 12:50:00,75.75,75.75,75.67,75.69,104457.0,59.0747,59.0747,59.0123,59.0279,104457.0
2015-11-06 12:55:00,75.69,75.7,75.67,75.68,25505.0,59.0279,59.0357,59.0123,59.0201,25505.0
2015-11-06 13:00:00,75.67,75.69,75.64,75.65,43417.0,59.0123,59.0279,58.9889,58.9967,43417.0
2015-11-06 13:05:00,75.65,75.69,75.6,75.64,13828.0,58.9967,59.0279,58.9577,58.9889,13828.0
2015-11-06 13:10:00,75.65,75.67,75.62,75.66,14293.0,58.9967,59.0123,58.9733,59.0045,14293.0
2015-11-06 13:15:00,75.65,75.67,75.63,75.66,12847.0,58.9967,59.0123,58.9811,59.0045,12847.0
2015-11-06 13:20:00,75.66,75.74,75.66,75.71,20958.0,59.0045,59.0669,59.0045,59.0435,20958.0
2015-11-06 13:25:00,75.71,75.73,75.66,75.66,13032.0,59.0435,59.0591,59.0045,59.0045,13032.0
2015-11-06 13:30:00,75.67,75.69,75.61,75.61,23501.0,59.0123,59.0279,58.9655,58.9655,23501.0
2015-11-06 13:35:00,75.61,75.63,75.59,75.62,59907.0,58.9655,58.9811,58.9499,58.9733,59907.0
2015-11-06 13:40:00,75.62,75.67,75.61,75.62,21255.0,58.9733,59.0123,58.9655,58.9733,21255.0
2015-11-06 13:45:00,75.62,75.72,75.6,75.71,40188.0,58.9733,59.0513,58.9577,59.0435,40188.0
2015-11-06 13:50:00,75.73,75.82,75.69,75.79,38884.0,59.0591,59.1293,59.0279,59.1059,38884.0
2015-11-06 13:55:00,75.79,75.82,75.72,75.79,44585.0,59.1059,59.1293,59.0513,59.1059,44585.0
2015-11-06 14:00:00,75.81,75.98,75.78,75.94,62385.0,59.1215,59.2541,59.0981,59.2229,62385.0
2015-11-06 14:05:00,75.94,76.01,75.92,76.0,21604.0,59.2229,59.2775,59.2073,59.2697,21604.0
2015-11-06 14:10:00,76.0,76.01,75.96,75.97,19716.0,59.2697,59.2775,59.2385,59.2463,19716.0
2015-11-06 14:15:00,75.97,75.99,75.89,75.9,35524.0,59.2463,59.2619,59.1839,59.1917,35524.0
2015-11-06 14:20:00,75.91,75.94,75.89,75.91,24546.0,59.1995,59.2229,59.1839,59.1995,24546.0
2015-11-06 14:25:00,75.91,75.93,75.87,75.91,184883.0,59.1995,59.2151,59.1683,59.1995,184883.0
2015-11-06 14:30:00,75.91,75.92,75.82,75.84,37472.0,59.1995,59.2073,59.1293,59.1449,37472.0
2015-11-06 14:35:00,75.83,75.84,75.74,75.74,50992.0,59.1371,59.1449,59.0669,59.0669,50992.0
2015-11-06 14:40:00,75.74,75.74,75.69,75.72,36836.0,59.0669,59.0669,59.0279,59.0513,36836.0
2015-11-06 14:45:00,75.71,75.88,75.71,75.87,59852.0,59.0435,59.1761,59.0435,59.1683,59852.0
2015-11-06 14:50:00,75.87,75.91,75.85,75.88,29940.0,59.1683,59.1995,59.1527,59.1761,29940.0
2015-11-06 14:55:00,75.88,75.93,75.88,75.93,27825.0,59.1761,59.2151,59.1761,59.2151,27825.0
2015-11-06 15:00:00,75.93,75.93,75.89,75.9,40771.0,59.2151,59.2151,59.1839,59.1917,40771.0
2015-11-06 15:05:00,75.9,75.93,75.88,75.91,19632.0,59.1917,59.2151,59.1761,59.1995,19632.0
2015-11-06 15:10:00,75.91,75.91,75.88,75.9,13420.0,59.1995,59.1995,59.1761,59.1917,13420.0
2015-11-06 15:15:00,75.9,75.91,75.88,75.91,19744.0,59.1917,59.1995,59.1761,59.1995,19744.0
2015-11-06 15:20:00,75.92,75.95,75.9,75.95,27997.0,59.2073,59.2307,59.1917,59.2307,27997.0
2015-11-06 15:25:00,75.94,75.98,75.91,75.98,42035.0,59.2229,59.2541,59.1995,59.2541,42035.0
2015-11-06 15:30:00,75.98,76.06,75.97,76.06,23854.0,59.2541,59.3165,59.2463,59.3165,23854.0
2015-11-06 15:35:00,76.05,76.07,75.87,75.89,96962.0,59.3087,59.3243,59.1683,59.1839,96962.0
2015-11-06 15:40:00,75.88,75.92,75.87,75.9,39388.0,59.1761,59.2073,59.1683,59.1917,39388.0
2015-11-06 15:45:00,75.9,75.93,75.89,75.92,52998.0,59.1917,59.2151,59.1839,59.2073,52998.0
2015-11-06 15:50:00,75.92,75.99,75.92,75.94,51993.0,59.2073,59.2619,59.2073,59.2229,51993.0
2015-11-06 15:55:00,75.95,76.06,75.92,76.05,135706.0,59.2307,59.3165,59.2073,59.3087,135706.0
2015-11-09 09:30:00,75.88,76.0,75.51,75.66,156097.0,59.1761,59.2697,58.8876,59.0045,156097.0
2015-11-09 09:35:00,75.66,75.81,75.54,75.75,33114.0,59.0045,59.1215,58.911,59.0747,33114.0
2015-11-09 09:40:00,75.76,75.81,75.62,75.75,72045.0,59.0825,59.1215,58.9733,59.0747,72045.0
2015-11-09 09:45:00,75.75,75.78,75.33,75.45,93345.0,59.0747,59.0981,58.7472,58.8408,93345.0
2015-11-09 09:50:00,75.43,75.7,75.41,75.69,27782.0,58.8252,59.0357,58.8096,59.0279,27782.0
2015-11-09 09:55:00,75.68,75.75,75.66,75.67,30376.0,59.0201,59.0747,59.0045,59.0123,30376.0
2015-11-09 10:00:00,75.65,75.71,75.53,75.59,56461.0,58.9967,59.0435,58.9032,58.9499,56461.0
2015-11-09 10:05:00,75.59,75.6,75.45,75.53,59216.0,58.9499,58.9577,58.8408,58.9032,59216.0
2015-11-09 10:10:00,75.54,75.56,75.43,75.53,28876.0,58.911,58.9266,58.8252,58.9032,28876.0
2015-11-09 10:15:00,75.53,75.61,75.49,75.59,36965.0,58.9032,58.9655,58.872,58.9499,36965.0
2015-11-09 10:20:00,75.6,75.61,75.47,75.47,29035.0,58.9577,58.9655,58.8564,58.8564,29035.0
2015-11-09 10:25:00,75.47,75.63,75.46,75.62,43337.0,58.8564,58.9811,58.8486,58.9733,43337.0
2015-11-09 10:30:00,75.62,75.66,75.52,75.59,67015.0,58.9733,59.0045,58.8954,58.9499,67015.0
2015-11-09 10:35:00,75.6,75.69,75.59,75.69,28939.0,58.9577,59.0279,58.9499,59.0279,28939.0
2015-11-09 10:40:00,75.68,75.69,75.62,75.68,18699.0,59.0201,59.0279,58.9733,59.0201,18699.0
2015-11-09 10:45:00,75.68,75.75,75.64,75.74,28079.0,59.0201,59.0747,58.9889,59.0669,28079.0
2015-11-09 10:50:00,75.73,75.78,75.71,75.78,26856.0,59.0591,59.0981,59.0435,59.0981,26856.0
2015-11-09 10:55:00,75.77,75.87,75.77,75.82,26417.0,59.0903,59.1683,59.0903,59.1293,26417.0
2015-11-09 11:00:00,75.82,75.82,75.66,75.69,22059.0,59.1293,59.1293,59.0045,59.0279,22059.0
2015-11-09 11:05:00,75.68,75.68,75.56,75.63,29345.0,59.0201,59.0201,58.9266,58.9811,29345.0
2015-11-09 11:10:00,75.64,75.65,75.54,75.56,34756.0,58.9889,58.9967,58.911,58.9266,34756.0
2015-11-09 11:15:00,75.55,75.57,75.48,75.56,36919.0,58.9188,58.9344,58.8642,58.9266,36919.0
2015-11-09 11:20:00,75.55,75.65,75.55,75.65,66973.0,58.9188,58.9967,58.9188,58.9967,66973.0
2015-11-09 11:25:00,75.65,75.68,75.49,75.51,90849.0,58.9967,59.0201,58.872,58.8876,90849.0
2015-11-09 11:30:00,75.5,75.58,75.49,75.56,99569.0,58.8798,58.9421,58.872,58.9266,99569.0
2015-11-09 11:35:00,75.56,75.69,75.56,75.69,58429.0,58.9266,59.0279,58.9266,59.0279,58429.0
2015-11-09 11:40:00,75.68,75.69,75.54,75.56,28883.0,59.0201,59.0279,58.911,58.9266,28883.0
2015-11-09 11:45:00,75.57,75.57,75.42,75.46,56776.0,58.9344,58.9344,58.8174,58.8486,56776.0
2015-11-09 11:50:00,75.46,75.49,75.39,75.45,33686.0,58.8486,58.872,58.794,58.8408,33686.0
2015-11-09 11:55:00,75.44,75.47,75.21,75.34,91878.0,58.833,58.8564,58.6536,58.755,91878.0
2015-11-09 12:00:00,75.34,75.37,75.27,75.35,31768.0,58.755,58.7784,58.7004,58.7628,31768.0
2015-11-09 12:05:00,75.36,75.39,75.35,75.39,16451.0,58.7706,58.794,58.7628,58.794,16451.0
2015-11-09 12:10:00,75.4,75.47,75.37,75.47,21340.0,58.8018,58.8564,58.7784,58.8564,21340.0
2015-11-09 12:15:00,75.47,75.49,75.43,75.47,41710.0,58.8564,58.872,58.8252,58.8564,41710.0
2015-11-09 12:20:00,75.48,75.56,75.45,75.5,47993.0,58.8642,58.9266,58.8408,58.8798,47993.0
2015-11-09 12:25:00,75.49,75.52,75.48,75.51,17868.0,58.872,58.8954,58.8642,58.8876,17868.0
2015-11-09 12:30:00,75.52,75.55,75.49,75.51,31386.0,58.8954,58.9188,58.872,58.8876,31386.0
2015-11-09 12:35:00,75.51,75.6,75.51,75.58,24281.0,58.8876,58.9577,58.8876,58.9421,24281.0
2015-11-09 12:40:00,75.58,75.65,75.58,75.62,28821.0,58.9421,58.9967,58.9421,58.9733,28821.0
2015-11-09 12:45:00,75.62,75.64,75.54,75.55,18785.0,58.9733,58.9889,58.911,58.9188,18785.0
2015-11-09 12:50:00,75.54,75.6,75.52,75.57,18971.0,58.911,58.9577,58.8954,58.9344,18971.0
2015-11-09 12:55:00,75.56,75.61,75.55,75.6,76069.0,58.9266,58.9655,58.9188,58.9577,76069.0
2015-11-09 13:00:00,75.6,75.65,75.57,75.57,45045.0,58.9577,58.9967,58.9344,58.9344,45045.0
2015-11-09 13:05:00,75.58,75.63,75.55,75.6,33997.0,58.9421,58.9811,58.9188,58.9577,33997.0
2015-11-09 13:10:00,75.6,75.63,75.55,75.56,21067.0,58.9577,58.9811,58.9188,58.9266,21067.0
2015-11-09 13:15:00,75.56,75.59,75.53,75.55,35828.0,58.9266,58.9499,58.9032,58.9188,35828.0
2015-11-09 13:20:00,75.54,75.6,75.53,75.6,19892.0,58.911,58.9577,58.9032,58.9577,19892.0
2015-11-09 13:25:00,75.61,75.68,75.6,75.66,20710.0,58.9655,59.0201,58.9577,59.0045,20710.0
2015-11-09 13:30:00,75.66,75.67,75.56,75.58,24739.0,59.0045,59.0123,58.9266,58.9421,24739.0
2015-11-09 13:35:00,75.57,75.64,75.56,75.63,21192.0,58.9344,58.9889,58.9266,58.9811,21192.0
2015-11-09 13:40:00,75.63,75.66,75.58,75.66,13407.0,58.9811,59.0045,58.9421,59.0045,13407.0
2015-11-09 13:45:00,75.67,75.68,75.56,75.56,17173.0,59.0123,59.0201,58.9266,58.9266,17173.0
2015-11-09 13:50:00,75.56,75.58,75.45,75.49,43316.0,58.9266,58.9421,58.8408,58.872,43316.0
2015-11-09 13:55:00,75.48,75.57,75.47,75.52,30147.0,58.8642,58.9344,58.8564,58.8954,30147.0
2015-11-09 14:00:00,75.52,75.58,75.47,75.58,23719.0,58.8954,58.9421,58.8564,58.9421,23719.0
2015-11-09 14:05:00,75.58,75.71,75.58,75.7,23332.0,58.9421,59.0435,58.9421,59.0357,23332.0
2015-11-09 14:10:00,75.69,75.71,75.63,75.65,20031.0,59.0279,59.0435,58.9811,58.9967,20031.0
2015-11-09 14:15:00,75.64,75.74,75.61,75.74,25520.0,58.9889,59.0669,58.9655,59.0669,25520.0
2015-11-09 14:20:00,75.74,75.88,75.74,75.75,30140.0,59.0669,59.1761,59.0669,59.0747,30140.0
2015-11-09 14:25:00,75.76,75.8,75.72,75.73,18009.0,59.0825,59.1137,59.0513,59.0591,18009.0
2015-11-09 14:30:00,75.73,75.87,75.71,75.85,35803.0,59.0591,59.1683,59.0435,59.1527,35803.0
2015-11-09 14:35:00,75.85,75.85,75.7,75.71,27497.0,59.1527,59.1527,59.0357,59.0435,27497.0
2015-11-09 14:40:00,75.7,75.77,75.7,75.71,22596.0,59.0357,59.0903,59.0357,59.0435,22596.0
2015-11-09 14:45:00,75.71,75.76,75.67,75.76,27587.0,59.0435,59.0825,59.0123,59.0825,27587.0
2015-11-09 14:50:00,75.77,75.85,75.77,75.81,34484.0,59.0903,59.1527,59.0903,59.1215,34484.0
2015-11-09 14:55:00,75.81,75.87,75.81,75.81,26180.0,59.1215,59.1683,59.1215,59.1215,26180.0
2015-11-09 15:00:00,75.82,75.84,75.78,75.84,45461.0,59.1293,59.1449,59.0981,59.1449,45461.0
2015-11-09 15:05:00,75.84,75.89,75.79,75.82,46733.0,59.1449,59.1839,59.1059,59.1293,46733.0
2015-11-09 15:10:00,75.83,75.84,75.78,75.79,47716.0,59.1371,59.1449,59.0981,59.1059,47716.0
2015-11-09 15:15:00,75.79,75.84,75.7,75.75,55349.0,59.1059,59.1449,59.0357,59.0747,55349.0
2015-11-09 15:20:00,75.76,75.81,75.72,75.8,40859.0,59.0825,59.1215,59.0513,59.1137,40859.0
2015-11-09 15:25:00,75.8,75.92,75.8,75.9,40799.0,59.1137,59.2073,59.1137,59.1917,40799.0
2015-11-09 15:30:00,75.9,76.02,75.9,75.98,72641.0,59.1917,59.2853,59.1917,59.2541,72641.0
2015-11-09 15:35:00,75.98,76.01,75.96,75.99,82159.0,59.2541,59.2775,59.2385,59.2619,82159.0
2015-11-09 15:40:00,75.98,76.03,75.96,75.96,74466.0,59.2541,59.2931,59.2385,59.2385,74466.0
2015-11-09 15:45:00,75.96,76.17,75.96,76.12,150186.0,59.2385,59.4023,59.2385,59.3633,150186.0
2015-11-09 15:50:00,76.13,76.13,76.0,76.03,81535.0,59.3711,59.3711,59.2697,59.2931,81535.0
2015-11-09 15:55:00,76.01,76.02,75.84,75.87,143252.0,59.2775,59.2853,59.1449,59.1683,143252.0
2015-11-10 09:30:00,75.83,76.0,75.57,75.93,94905.0,59.1371,59.2697,58.9344,59.2151,94905.0
2015-11-10 09:35:00,75.94,76.18,75.91,76.07,51539.0,59.2229,59.4101,59.1995,59.3243,51539.0
2015-11-10 09:40:00,76.05,76.08,75.82,75.85,38674.0,59.3087,59.3321,59.1293,59.1527,38674.0
2015-11-10 09:45:00,75.86,76.23,75.86,76.21,103620.0,59.1605,59.4491,59.1605,59.4335,103620.0
2015-11-10 09:50:00,76.22,76.44,76.09,76.1,109645.0,59.4413,59.6128,59.3399,59.3477,109645.0
2015-11-10 09:55:00,76.11,76.15,75.89,75.89,39160.0,59.3555,59.3867,59.1839,59.1839,39160.0
2015-11-10 10:00:00,75.9,76.07,75.9,75.96,26799.0,59.1917,59.3243,59.1917,59.2385,26799.0
2015-11-10 10:05:00,75.95,76.08,75.94,76.02,24907.0,59.2307,59.3321,59.2229,59.2853,24907.0
2015-11-10 10:10:00,76.03,76.11,75.9,75.93,37289.0,59.2931,59.3555,59.1917,59.2151,37289.0
2015-11-10 10:15:00,75.93,76.0,75.85,75.87,35713.0,59.2151,59.2697,59.1527,59.1683,35713.0
2015-11-10 10:20:00,75.87,75.89,75.74,75.83,24801.0,59.1683,59.1839,59.0669,59.1371,24801.0
2015-11-10 10:25:00,75.86,75.87,75.78,75.82,26540.0,59.1605,59.1683,59.0981,59.1293,26540.0
2015-11-10 10:30:00,75.82,75.96,75.77,75.87,24650.0,59.1293,59.2385,59.0903,59.1683,24650.0
2015-11-10 10:35:00,75.88,76.01,75.88,75.98,29932.0,59.1761,59.2775,59.1761,59.2541,29932.0
2015-11-10 10:40:00,75.99,76.02,75.93,75.93,18769.0,59.2619,59.2853,59.2151,59.2151,18769.0
2015-11-10 10:45:00,75.94,75.98,75.93,75.98,17135.0,59.2229,59.2541,59.2151,59.2541,17135.0
2015-11-10 10:50:00,75.99,76.03,75.95,75.95,19445.0,59.2619,59.2931,59.2307,59.2307,19445.0
2015-11-10 10:55:00,75.96,75.99,75.88,75.92,27585.0,59.2385,59.2619,59.1761,59.2073,27585.0
2015-11-10 11:00:00,75.92,76.01,75.92,75.98,28540.0,59.2073,59.2775,59.2073,59.2541,28540.0
2015-11-10 11:05:00,75.99,76.03,75.97,76.0,36138.0,59.2619,59.2931,59.2463,59.2697,36138.0
2015-11-10 11:10:00,76.0,76.08,75.98,76.08,28007.0,59.2697,59.3321,59.2541,59.3321,28007.0
2015-11-10 11:15:00,76.08,76.19,76.07,76.16,38591.0,59.3321,59.4179,59.3243,59.3945,38591.0
2015-11-10 11:20:00,76.16,76.24,76.13,76.14,22967.0,59.3945,59.4569,59.3711,59.3789,22967.0
2015-11-10 11:25:00,76.14,76.15,76.03,76.1,41581.0,59.3789,59.3867,59.2931,59.3477,41581.0
2015-11-10 11:30:00,76.11,76.19,76.1,76.13,29240.0,59.3555,59.4179,59.3477,59.3711,29240.0
2015-11-10 11:35:00,76.14,76.16,76.09,76.11,25404.0,59.3789,59.3945,59.3399,59.3555,25404.0
2015-11-10 11:40:00,76.12,76.32,76.11,76.29,40199.0,59.3633,59.5192,59.3555,59.4959,40199.0
2015-11-10 11:45:00,76.3,76.38,76.28,76.3,53359.0,59.5037,59.566,59.4881,59.5037,53359.0
2015-11-10 11:50:00,76.31,76.38,76.3,76.31,22277.0,59.5115,59.566,59.5037,59.5115,22277.0
2015-11-10 11:55:00,76.31,76.37,76.28,76.36,20917.0,59.5115,59.5582,59.4881,59.5504,20917.0
2015-11-10 12:00:00,76.35,76.39,76.34,76.34,17000.0,59.5426,59.5738,59.5348,59.5348,17000.0
2015-11-10 12:05:00,76.34,76.38,76.32,76.34,18913.0,59.5348,59.566,59.5192,59.5348,18913.0
2015-11-10 12:10:00,76.35,76.4,76.32,76.39,38800.0,59.5426,59.5816,59.5192,59.5738,38800.0
2015-11-10 12:15:00,76.39,76.5,76.36,76.49,65367.0,59.5738,59.6596,59.5504,59.6518,65367.0
2015-11-10 12:20:00,76.49,76.57,76.49,76.54,43050.0,59.6518,59.7142,59.6518,59.6908,43050.0
2015-11-10 12:25:00,76.54,76.58,76.53,76.57,24889.0,59.6908,59.722,59.683,59.7142,24889.0
2015-11-10 12:30:00,76.57,76.64,76.5,76.54,39059.0,59.7142,59.7688,59.6596,59.6908,39059.0
2015-11-10 12:35:00,76.54,76.62,76.53,76.6,23464.0,59.6908,59.7532,59.683,59.7376,23464.0
2015-11-10 12:40:00,76.61,76.64,76.56,76.58,27746.0,59.7454,59.7688,59.7064,59.722,27746.0
2015-11-10 12:45:00,76.56,76.58,76.51,76.53,20990.0,59.7064,59.722,59.6674,59.683,20990.0
2015-11-10 12:50:00,76.53,76.56,76.46,76.49,40692.0,59.683,59.7064,59.6284,59.6518,40692.0
2015-11-10 12:55:00,76.49,76.5,76.43,76.43,77696.0,59.6518,59.6596,59.605,59.605,77696.0
2015-11-10 13:00:00,76.43,76.45,76.34,76.34,42702.0,59.605,59.6206,59.5348,59.5348,42702.0
2015-11-10 13:05:00,76.34,76.38,76.24,76.29,30763.0,59.5348,59.566,59.4569,59.4959,30763.0
2015-11-10 13:10:00,76.29,76.31,76.27,76.28,19798.0,59.4959,59.5115,59.4803,59.4881,19798.0
2015-11-10 13:15:00,76.28,76.33,76.24,76.25,25184.0,59.4881,59.527,59.4569,59.4647,25184.0
2015-11-10 13:20:00,76.25,76.27,76.17,76.21,26745.0,59.4647,59.4803,59.4023,59.4335,26745.0
2015-11-10 13:25:00,76.2,76.22,76.15,76.22,29608.0,59.4257,59.4413,59.3867,59.4413,29608.0
2015-11-10 13:30:00,76.22,76.25,76.2,76.23,23459.0,59.4413,59.4647,59.4257,59.4491,23459.0
2015-11-10 13:35:00,76.23,76.25,76.21,76.24,21621.0,59.4491,59.4647,59.4335,59.4569,21621.0
2015-11-10 13:40:00,76.23,76.29,76.23,76.29,13827.0,59.4491,59.4959,59.4491,59.4959,13827.0
2015-11-10 13:45:00,76.3,76.34,76.27,76.34,25480.0,59.5037,59.5348,59.4803,59.5348,25480.0
2015-11-10 13:50:00,76.34,76.42,76.34,76.42,24934.0,59.5348,59.5972,59.5348,59.5972,24934.0
2015-11-10 13:55:00,76.41,76.41,76.31,76.34,21272.0,59.5894,59.5894,59.5115,59.5348,21272.0
2015-11-10 14:00:00,76.35,76.39,76.33,76.35,27610.0,59.5426,59.5738,59.527,59.5426,27610.0
2015-11-10 14:05:00,76.35,76.37,76.31,76.31,21222.0,59.5426,59.5582,59.5115,59.5115,21222.0
2015-11-10 14:10:00,76.31,76.41,76.29,76.4,25548.0,59.5115,59.5894,59.4959,59.5816,25548.0
2015-11-10 14:15:00,76.41,76.47,76.38,76.4,85486.0,59.5894,59.6362,59.566,59.5816,85486.0
2015-11-10 14:20:00,76.4,76.45,76.38,76.42,31978.0,59.5816,59.6206,59.566,59.5972,31978.0
2015-11-10 14:25:00,76.42,76.43,76.39,76.41,108572.0,59.5972,59.605,59.5738,59.5894,108572.0
2015-11-10 14:30:00,76.41,76.45,76.4,76.43,25533.0,59.5894,59.6206,59.5816,59.605,25533.0
2015-11-10 14:35:00,76.42,76.44,76.4,76.42,22461.0,59.5972,59.6128,59.5816,59.5972,22461.0
2015-11-10 14:40:00,76.42,76.5,76.4,76.5,36817.0,59.5972,59.6596,59.5816,59.6596,36817.0
2015-11-10 14:45:00,76.5,76.5,76.46,76.5,31907.0,59.6596,59.6596,59.6284,59.6596,31907.0
2015-11-10 14:50:00,76.5,76.61,76.49,76.5,39584.0,59.6596,59.7454,59.6518,59.6596,39584.0
2015-11-10 14:55:00,76.5,76.54,76.49,76.51,27413.0,59.6596,59.6908,59.6518,59.6674,27413.0
2015-11-10 15:00:00,76.5,76.5,76.43,76.45,22875.0,59.6596,59.6596,59.605,59.6206,22875.0
2015-11-10 15:05:00,76.45,76.55,76.45,76.55,27280.0,59.6206,59.6986,59.6206,59.6986,27280.0
2015-11-10 15:10:00,76.54,76.54,76.49,76.51,28870.0,59.6908,59.6908,59.6518,59.6674,28870.0
2015-11-10 15:15:00,76.51,76.55,76.49,76.5,49872.0,59.6674,59.6986,59.6518,59.6596,49872.0
2015-11-10 15:20:00,76.5,76.5,76.34,76.35,49093.0,59.6596,59.6596,59.5348,59.5426,49093.0
2015-11-10 15:25:00,76.34,76.37,76.3,76.35,40650.0,59.5348,59.5582,59.5037,59.5426,40650.0
2015-11-10 15:30:00,76.35,76.41,76.35,76.36,30050.0,59.5426,59.5894,59.5426,59.5504,30050.0
2015-11-10 15:35:00,76.35,76.37,76.3,76.32,31993.0,59.5426,59.5582,59.5037,59.5192,31993.0
2015-11-10 15:40:00,76.32,76.44,76.3,76.41,35422.0,59.5192,59.6128,59.5037,59.5894,35422.0
2015-11-10 15:45:00,76.4,76.47,76.38,76.43,54014.0,59.5816,59.6362,59.566,59.605,54014.0
2015-11-10 15:50:00,76.43,76.43,76.29,76.32,88005.0,59.605,59.605,59.4959,59.5192,88005.0
2015-11-10 15:55:00,76.32,76.43,76.29,76.43,201707.0,59.5192,59.605,59.4959,59.605,201707.0
2015-11-11 09:30:00,76.52,76.75,76.4,76.5,60588.0,59.6752,59.8546,59.5816,59.6596,60588.0
2015-11-11 09:35:00,76.52,76.58,76.4,76.48,28477.0,59.6752,59.722,59.5816,59.644,28477.0
2015-11-11 09:40:00,76.46,76.47,76.19,76.21,40130.0,59.6284,59.6362,59.4179,59.4335,40130.0
2015-11-11 09:45:00,76.21,76.44,76.21,76.4,46613.0,59.4335,59.6128,59.4335,59.5816,46613.0
2015-11-11 09:50:00,76.4,76.48,76.37,76.4,74320.0,59.5816,59.644,59.5582,59.5816,74320.0
2015-11-11 09:55:00,76.39,76.51,76.37,76.48,35784.0,59.5738,59.6674,59.5582,59.644,35784.0
2015-11-11 10:00:00,76.5,76.51,76.36,76.43,32065.0,59.6596,59.6674,59.5504,59.605,32065.0
2015-11-11 10:05:00,76.43,76.51,76.38,76.47,47721.0,59.605,59.6674,59.566,59.6362,47721.0
2015-11-11 10:10:00,76.47,76.51,76.43,76.44,31043.0,59.6362,59.6674,59.605,59.6128,31043.0
2015-11-11 10:15:00,76.45,76.49,76.42,76.48,46467.0,59.6206,59.6518,59.5972,59.644,46467.0
2015-11-11 10:20:00,76.48,76.48,76.38,76.38,37991.0,59.644,59.644,59.566,59.566,37991.0
2015-11-11 10:25:00,76.38,76.38,76.27,76.31,29454.0,59.566,59.566,59.4803,59.5115,29454.0
2015-11-11 10:30:00,76.33,76.34,76.3,76.32,23033.0,59.527,59.5348,59.5037,59.5192,23033.0
2015-11-11 10:35:00,76.32,76.32,76.19,76.25,55447.0,59.5192,59.5192,59.4179,59.4647,55447.0
2015-11-11 10:40:00,76.27,76.28,76.2,76.21,27214.0,59.4803,59.4881,59.4257,59.4335,27214.0
2015-11-11 10:45:00,76.21,76.37,76.21,76.32,47019.0,59.4335,59.5582,59.4335,59.5192,47019.0
2015-11-11 10:50:00,76.31,76.32,76.26,76.31,25951.0,59.5115,59.5192,59.4725,59.5115,25951.0
2015-11-11 10:55:00,76.31,76.36,76.29,76.36,40675.0,59.5115,59.5504,59.4959,59.5504,40675.0
2015-11-11 11:00:00,76.37,76.41,76.33,76.39,41287.0,59.5582,59.5894,59.527,59.5738,41287.0
2015-11-11 11:05:00,76.39,76.4,76.33,76.34,43438.0,59.5738,59.5816,59.527,59.5348,43438.0
2015-11-11 11:10:00,76.34,76.37,76.32,76.34,28428.0,59.5348,59.5582,59.5192,59.5348,28428.0
2015-11-11 11:15:00,76.34,76.4,76.33,76.37,27681.0,59.5348,59.5816,59.527,59.5582,27681.0
2015-11-11 11:20:00,76.38,76.4,76.32,76.33,26571.0,59.566,59.5816,59.5192,59.527,26571.0
2015-11-11 11:25:00,76.33,76.33,76.27,76.33,17212.0,59.527,59.527,59.4803,59.527,17212.0
2015-11-11 11:30:00,76.33,76.41,76.33,76.36,45043.0,59.527,59.5894,59.527,59.5504,45043.0
2015-11-11 11:35:00,76.36,76.36,76.31,76.31,25886.0,59.5504,59.5504,59.5115,59.5115,25886.0
2015-11-11 11:40:00,76.32,76.35,76.31,76.35,25863.0,59.5192,59.5426,59.5115,59.5426,25863.0
2015-11-11 11:45:00,76.35,76.4,76.32,76.4,29912.0,59.5426,59.5816,59.5192,59.5816,29912.0
2015-11-11 11:50:00,76.38,76.41,76.36,76.37,26415.0,59.566,59.5894,59.5504,59.5582,26415.0
2015-11-11 11:55:00,76.38,76.42,76.36,76.4,30762.0,59.566,59.5972,59.5504,59.5816,30762.0
2015-11-11 12:00:00,76.4,76.41,76.37,76.37,21286.0,59.5816,59.5894,59.5582,59.5582,21286.0
2015-11-11 12:05:00,76.37,76.4,76.36,76.39,19152.0,59.5582,59.5816,59.5504,59.5738,19152.0
2015-11-11 12:10:00,76.4,76.5,76.4,76.49,45012.0,59.5816,59.6596,59.5816,59.6518,45012.0
2015-11-11 12:15:00,76.49,76.5,76.41,76.41,28762.0,59.6518,59.6596,59.5894,59.5894,28762.0
2015-11-11 12:20:00,76.41,76.42,76.39,76.42,58123.0,59.5894,59.5972,59.5738,59.5972,58123.0
2015-11-11 12:25:00,76.42,76.48,76.41,76.48,40034.0,59.5972,59.644,59.5894,59.644,40034.0
2015-11-11 12:30:00,76.49,76.52,76.47,76.51,25461.0,59.6518,59.6752,59.6362,59.6674,25461.0
2015-11-11 12:35:00,76.51,76.6,76.48,76.49,39865.0,59.6674,59.7376,59.644,59.6518,39865.0
2015-11-11 12:40:00,76.48,76.52,76.46,76.46,23452.0,59.644,59.6752,59.6284,59.6284,23452.0
2015-11-11 12:45:00,76.46,76.46,76.41,76.42,19861.0,59.6284,59.6284,59.5894,59.5972,19861.0
2015-11-11 12:50:00,76.42,76.42,76.36,76.38,18847.0,59.5972,59.5972,59.5504,59.566,18847.0
2015-11-11 12:55:00,76.38,76.44,76.37,76.41,49384.0,59.566,59.6128,59.5582,59.5894,49384.0
2015-11-11 13:00:00,76.4,76.42,76.35,76.35,26049.0,59.5816,59.5972,59.5426,59.5426,26049.0
2015-11-11 13:05:00,76.35,76.37,76.24,76.26,42299.0,59.5426,59.5582,59.4569,59.4725,42299.0
2015-11-11 13:10:00,76.25,76.35,76.24,76.35,46605.0,59.4647,59.5426,59.4569,59.5426,46605.0
2015-11-11 13:15:00,76.34,76.37,76.25,76.28,58588.0,59.5348,59.5582,59.4647,59.4881,58588.0
2015-11-11 13:20:00,76.29,76.36,76.29,76.33,39768.0,59.4959,59.5504,59.4959,59.527,39768.0
2015-11-11 13:25:00,76.33,76.4,76.32,76.35,59845.0,59.527,59.5816,59.5192,59.5426,59845.0
2015-11-11 13:30:00,76.34,76.34,76.25,76.26,34859.0,59.5348,59.5348,59.4647,59.4725,34859.0
2015-11-11 13:35:00,76.26,76.27,76.23,76.27,21799.0,59.4725,59.4803,59.4491,59.4803,21799.0
2015-11-11 13:40:00,76.26,76.27,76.21,76.26,21134.0,59.4725,59.4803,59.4335,59.4725,21134.0
2015-11-11 13:45:00,76.26,76.26,76.16,76.19,27443.0,59.4725,59.4725,59.3945,59.4179,27443.0
2015-11-11 13:50:00,76.18,76.18,76.11,76.13,29049.0,59.4101,59.4101,59.3555,59.3711,29049.0
2015-11-11 13:55:00,76.14,76.14,76.05,76.06,27777.0,59.3789,59.3789,59.3087,59.3165,27777.0
2015-11-11 14:00:00,76.06,76.09,76.02,76.09,40812.0,59.3165,59.3399,59.2853,59.3399,40812.0
2015-11-11 14:05:00,76.08,76.12,76.05,76.08,120562.0,59.3321,59.3633,59.3087,59.3321,120562.0
2015-11-11 14:10:00,76.07,76.1,76.04,76.09,26570.0,59.3243,59.3477,59.3009,59.3399,26570.0
2015-11-11 14:15:00,76.09,76.11,76.05,76.1,24373.0,59.3399,59.3555,59.3087,59.3477,24373.0
2015-11-11 14:20:00,76.11,76.14,76.09,76.11,22178.0,59.3555,59.3789,59.3399,59.3555,22178.0
2015-11-11 14:25:00,76.11,76.18,76.07,76.18,38359.0,59.3555,59.4101,59.3243,59.4101,38359.0
2015-11-11 14:30:00,76.19,76.21,76.13,76.16,21909.0,59.4179,59.4335,59.3711,59.3945,21909.0
2015-11-11 14:35:00,76.15,76.16,76.05,76.06,29025.0,59.3867,59.3945,59.3087,59.3165,29025.0
2015-11-11 14:40:00,76.05,76.06,76.0,76.01,40490.0,59.3087,59.3165,59.2697,59.2775,40490.0
2015-11-11 14:45:00,76.0,76.01,75.94,75.97,37298.0,59.2697,59.2775,59.2229,59.2463,37298.0
2015-11-11 14:50:00,75.98,76.01,75.93,75.94,32643.0,59.2541,59.2775,59.2151,59.2229,32643.0
2015-11-11 14:55:00,75.95,75.95,75.79,75.79,59327.0,59.2307,59.2307,59.1059,59.1059,59327.0
2015-11-11 15:00:00,75.8,75.9,75.8,75.83,63491.0,59.1137,59.1917,59.1137,59.1371,63491.0
2015-11-11 15:05:00,75.84,75.92,75.84,75.84,35778.0,59.1449,59.2073,59.1449,59.1449,35778.0
2015-11-11 15:10:00,75.84,75.95,75.83,75.95,42107.0,59.1449,59.2307,59.1371,59.2307,42107.0
2015-11-11 15:15:00,75.94,75.96,75.91,75.92,56588.0,59.2229,59.2385,59.1995,59.2073,56588.0
2015-11-11 15:20:00,75.92,75.96,75.9,75.91,40474.0,59.2073,59.2385,59.1917,59.1995,40474.0
2015-11-11 15:25:00,75.92,75.96,75.91,75.94,81313.0,59.2073,59.2385,59.1995,59.2229,81313.0
2015-11-11 15:30:00,75.95,75.95,75.87,75.87,72945.0,59.2307,59.2307,59.1683,59.1683,72945.0
2015-11-11 15:35:00,75.88,76.0,75.85,76.0,89266.0,59.1761,59.2697,59.1527,59.2697,89266.0
2015-11-11 15:40:00,76.01,76.04,75.97,76.02,94167.0,59.2775,59.3009,59.2463,59.2853,94167.0
2015-11-11 15:45:00,76.03,76.04,75.95,75.98,90352.0,59.2931,59.3009,59.2307,59.2541,90352.0
2015-11-11 15:50:00,75.98,76.02,75.92,75.95,149184.0,59.2541,59.2853,59.2073,59.2307,149184.0
2015-11-11 15:55:00,75.95,76.12,75.93,76.05,518570.0,59.2307,59.3633,59.2151,59.3087,518570.0
2015-11-12 09:30:00,75.62,75.62,75.23,75.29,116511.0,58.9733,58.9733,58.6692,58.716,116511.0
2015-11-12 09:35:00,75.3,75.3,75.18,75.21,67885.0,58.7238,58.7238,58.6302,58.6536,67885.0
2015-11-12 09:40:00,75.22,75.25,74.95,74.95,76463.0,58.6614,58.6848,58.4508,58.4508,76463.0
2015-11-12 09:45:00,74.95,75.07,74.95,75.03,62920.0,58.4508,58.5444,58.4508,58.5132,62920.0
2015-11-12 09:50:00,75.03,75.21,74.96,75.17,137819.0,58.5132,58.6536,58.4586,58.6224,137819.0
2015-11-12 09:55:00,75.18,75.36,75.11,75.29,60439.0,58.6302,58.7706,58.5756,58.716,60439.0
2015-11-12 10:00:00,75.27,75.27,75.08,75.1,44434.0,58.7004,58.7004,58.5522,58.5678,44434.0
2015-11-12 10:05:00,75.1,75.22,75.03,75.22,58833.0,58.5678,58.6614,58.5132,58.6614,58833.0
2015-11-12 10:10:00,75.24,75.31,75.23,75.27,33698.0,58.677,58.7316,58.6692,58.7004,33698.0
2015-11-12 10:15:00,75.28,75.55,75.23,75.51,42353.0,58.7082,58.9188,58.6692,58.8876,42353.0
2015-11-12 10:20:00,75.5,75.5,75.31,75.38,69791.0,58.8798,58.8798,58.7316,58.7862,69791.0
2015-11-12 10:25:00,75.39,75.44,75.31,75.31,42148.0,58.794,58.833,58.7316,58.7316,42148.0
2015-11-12 10:30:00,75.32,75.35,75.24,75.35,61829.0,58.7394,58.7628,58.677,58.7628,61829.0
2015-11-12 10:35:00,75.35,75.35,75.21,75.35,53366.0,58.7628,58.7628,58.6536,58.7628,53366.0
2015-11-12 10:40:00,75.34,75.36,75.29,75.34,45600.0,58.755,58.7706,58.716,58.755,45600.0
2015-11-12 10:45:00,75.33,75.35,75.23,75.24,34540.0,58.7472,58.7628,58.6692,58.677,34540.0
2015-11-12 10:50:00,75.25,75.28,75.18,75.26,169240.0,58.6848,58.7082,58.6302,58.6926,169240.0
2015-11-12 10:55:00,75.27,75.52,75.27,75.5,35043.0,58.7004,58.8954,58.7004,58.8798,35043.0
2015-11-12 11:00:00,75.51,75.57,75.43,75.45,44778.0,58.8876,58.9344,58.8252,58.8408,44778.0
2015-11-12 11:05:00,75.45,75.47,75.41,75.44,33655.0,58.8408,58.8564,58.8096,58.833,33655.0
2015-11-12 11:10:00,75.44,75.44,75.29,75.3,35452.0,58.833,58.833,58.716,58.7238,35452.0
2015-11-12 11:15:00,75.31,75.36,75.28,75.32,21447.0,58.7316,58.7706,58.7082,58.7394,21447.0
2015-11-12 11:20:00,75.32,75.32,75.21,75.25,26659.0,58.7394,58.7394,58.6536,58.6848,26659.0
2015-11-12 11:25:00,75.24,75.28,75.21,75.26,25732.0,58.677,58.7082,58.6536,58.6926,25732.0
2015-11-12 11:30:00,75.26,75.27,75.16,75.17,28065.0,58.6926,58.7004,58.6146,58.6224,28065.0
2015-11-12 11:35:00,75.19,75.28,75.17,75.28,120975.0,58.638,58.7082,58.6224,58.7082,120975.0
2015-11-12 11:40:00,75.28,75.38,75.25,75.33,41711.0,58.7082,58.7862,58.6848,58.7472,41711.0
2015-11-12 11:45:00,75.32,75.32,75.23,75.3,49777.0,58.7394,58.7394,58.6692,58.7238,49777.0
2015-11-12 11:50:00,75.3,75.31,75.24,75.26,27168.0,58.7238,58.7316,58.677,58.6926,27168.0
2015-11-12 11:55:00,75.25,75.38,75.25,75.37,25020.0,58.6848,58.7862,58.6848,58.7784,25020.0
2015-11-12 12:00:00,75.37,75.41,75.29,75.3,23051.0,58.7784,58.8096,58.716,58.7238,23051.0
2015-11-12 12:05:00,75.3,75.3,75.24,75.25,24035.0,58.7238,58.7238,58.677,58.6848,24035.0
2015-11-12 12:10:00,75.26,75.28,75.23,75.26,49393.0,58.6926,58.7082,58.6692,58.6926,49393.0
2015-11-12 12:15:00,75.25,75.26,75.17,75.2,22923.0,58.6848,58.6926,58.6224,58.6458,22923.0
2015-11-12 12:20:00,75.2,75.2,75.12,75.14,25689.0,58.6458,58.6458,58.5834,58.599,25689.0
2015-11-12 12:25:00,75.14,75.17,75.11,75.15,14282.0,58.599,58.6224,58.5756,58.6068,14282.0
2015-11-12 12:30:00,75.14,75.17,75.13,75.17,16249.0,58.599,58.6224,58.5912,58.6224,16249.0
2015-11-12 12:35:00,75.16,75.16,75.08,75.11,27572.0,58.6146,58.6146,58.5522,58.5756,27572.0
2015-11-12 12:40:00,75.1,75.16,75.1,75.15,15922.0,58.5678,58.6146,58.5678,58.6068,15922.0
2015-11-12 12:45:00,75.15,75.23,75.12,75.22,20696.0,58.6068,58.6692,58.5834,58.6614,20696.0
2015-11-12 12:50:00,75.23,75.31,75.23,75.27,15611.0,58.6692,58.7316,58.6692,58.7004,15611.0
2015-11-12 12:55:00,75.26,75.26,75.18,75.21,14459.0,58.6926,58.6926,58.6302,58.6536,14459.0
2015-11-12 13:00:00,75.23,75.34,75.23,75.3,15338.0,58.6692,58.755,58.6692,58.7238,15338.0
2015-11-12 13:05:00,75.3,75.31,75.19,75.2,17274.0,58.7238,58.7316,58.638,58.6458,17274.0
2015-11-12 13:10:00,75.19,75.28,75.17,75.27,14689.0,58.638,58.7082,58.6224,58.7004,14689.0
2015-11-12 13:15:00,75.27,75.35,75.26,75.32,21643.0,58.7004,58.7628,58.6926,58.7394,21643.0
2015-11-12 13:20:00,75.32,75.36,75.29,75.31,44580.0,58.7394,58.7706,58.716,58.7316,44580.0
2015-11-12 13:25:00,75.31,75.31,75.22,75.29,29921.0,58.7316,58.7316,58.6614,58.716,29921.0
2015-11-12 13:30:00,75.3,75.32,75.22,75.23,24555.0,58.7238,58.7394,58.6614,58.6692,24555.0
2015-11-12 13:35:00,75.22,75.3,75.21,75.29,20242.0,58.6614,58.7238,58.6536,58.716,20242.0
2015-11-12 13:40:00,75.29,75.29,75.17,75.18,20659.0,58.716,58.716,58.6224,58.6302,20659.0
2015-11-12 13:45:00,75.17,75.17,75.05,75.07,47342.0,58.6224,58.6224,58.5288,58.5444,47342.0
2015-11-12 13:50:00,75.08,75.08,75.01,75.03,40604.0,58.5522,58.5522,58.4976,58.5132,40604.0
2015-11-12 13:55:00,75.04,75.1,75.02,75.08,34170.0,58.521,58.5678,58.5054,58.5522,34170.0
2015-11-12 14:00:00,75.08,75.12,75.0,75.02,40449.0,58.5522,58.5834,58.4898,58.5054,40449.0
2015-11-12 14:05:00,75.01,75.01,74.9,74.94,50634.0,58.4976,58.4976,58.4118,58.443,50634.0
2015-11-12 14:10:00,74.93,74.93,74.83,74.87,35929.0,58.4352,58.4352,58.3573,58.3884,35929.0
2015-11-12 14:15:00,74.87,74.88,74.8,74.82,52410.0,58.3884,58.3962,58.3339,58.3495,52410.0
2015-11-12 14:20:00,74.83,74.84,74.78,74.79,36080.0,58.3573,58.3651,58.3183,58.3261,36080.0
2015-11-12 14:25:00,74.8,75.0,74.8,74.99,38032.0,58.3339,58.4898,58.3339,58.482,38032.0
2015-11-12 14:30:00,75.0,75.02,74.91,74.92,49549.0,58.4898,58.5054,58.4196,58.4274,49549.0
2015-11-12 14:35:00,74.92,74.94,74.83,74.84,43167.0,58.4274,58.443,58.3573,58.3651,43167.0
2015-11-12 14:40:00,74.85,74.85,74.73,74.77,55549.0,58.3728,58.3728,58.2793,58.3105,55549.0
2015-11-12 14:45:00,74.78,74.79,74.68,74.69,54726.0,58.3183,58.3261,58.2403,58.2481,54726.0
2015-11-12 14:50:00,74.69,74.69,74.51,74.51,59280.0,58.2481,58.2481,58.1077,58.1077,59280.0
2015-11-12 14:55:00,74.51,74.59,74.5,74.58,66509.0,58.1077,58.1701,58.0999,58.1623,66509.0
2015-11-12 15:00:00,74.58,74.62,74.54,74.54,70469.0,58.1623,58.1935,58.1311,58.1311,70469.0
2015-11-12 15:05:00,74.55,74.57,74.49,74.52,62557.0,58.1389,58.1545,58.0921,58.1155,62557.0
2015-11-12 15:10:00,74.53,74.57,74.47,74.56,63840.0,58.1233,58.1545,58.0765,58.1467,63840.0
2015-11-12 15:15:00,74.56,74.65,74.53,74.58,58360.0,58.1467,58.2169,58.1233,58.1623,58360.0
2015-11-12 15:20:00,74.59,74.63,74.55,74.59,86412.0,58.1701,58.2013,58.1389,58.1701,86412.0
2015-11-12 15:25:00,74.59,74.67,74.59,74.63,66136.0,58.1701,58.2325,58.1701,58.2013,66136.0
2015-11-12 15:30:00,74.63,74.66,74.53,74.54,81565.0,58.2013,58.2247,58.1233,58.1311,81565.0
2015-11-12 15:35:00,74.54,74.57,74.47,74.49,123507.0,58.1311,58.1545,58.0765,58.0921,123507.0
2015-11-12 15:40:00,74.48,74.5,74.34,74.38,132309.0,58.0843,58.0999,57.9751,58.0063,132309.0
2015-11-12 15:45:00,74.38,74.46,74.33,74.39,129638.0,58.0063,58.0687,57.9673,58.0141,129638.0
2015-11-12 15:50:00,74.38,74.4,74.19,74.22,176469.0,58.0063,58.0219,57.8581,57.8815,176469.0
2015-11-12 15:55:00,74.23,74.3,74.19,74.22,203445.0,57.8893,57.9439,57.8581,57.8815,203445.0
2015-11-13 09:30:00,74.38,74.84,74.25,74.37,155691.0,58.0063,58.3651,57.9049,57.9985,155691.0
2015-11-13 09:35:00,74.4,74.57,74.34,74.37,70195.0,58.0219,58.1545,57.9751,57.9985,70195.0
2015-11-13 09:40:00,74.38,74.62,74.38,74.53,61588.0,58.0063,58.1935,58.0063,58.1233,61588.0
2015-11-13 09:45:00,74.52,74.72,74.47,74.7,82275.0,58.1155,58.2715,58.0765,58.2559,82275.0
2015-11-13 09:50:00,74.7,74.88,74.67,74.7,97554.0,58.2559,58.3962,58.2325,58.2559,97554.0
2015-11-13 09:55:00,74.71,74.94,74.71,74.91,57332.0,58.2637,58.443,58.2637,58.4196,57332.0
2015-11-13 10:00:00,74.9,75.09,74.85,74.91,69263.0,58.4118,58.56,58.3728,58.4196,69263.0
2015-11-13 10:05:00,74.91,74.91,74.68,74.76,69948.0,58.4196,58.4196,58.2403,58.3027,69948.0
2015-11-13 10:10:00,74.74,74.75,74.38,74.39,53642.0,58.2871,58.2949,58.0063,58.0141,53642.0
2015-11-13 10:15:00,74.4,74.42,74.31,74.36,34937.0,58.0219,58.0375,57.9517,57.9907,34937.0
2015-11-13 10:20:00,74.38,74.39,74.3,74.34,52315.0,58.0063,58.0141,57.9439,57.9751,52315.0
2015-11-13 10:25:00,74.33,74.48,74.26,74.36,50358.0,57.9673,58.0843,57.9127,57.9907,50358.0
2015-11-13 10:30:00,74.38,74.43,74.28,74.37,46324.0,58.0063,58.0453,57.9283,57.9985,46324.0
2015-11-13 10:35:00,74.36,74.47,74.35,74.47,30309.0,57.9907,58.0765,57.9829,58.0765,30309.0
2015-11-13 10:40:00,74.46,74.64,74.45,74.63,55528.0,58.0687,58.2091,58.0609,58.2013,55528.0
2015-11-13 10:45:00,74.62,74.62,74.54,74.59,28682.0,58.1935,58.1935,58.1311,58.1701,28682.0
2015-11-13 10:50:00,74.61,74.79,74.58,74.76,40572.0,58.1857,58.3261,58.1623,58.3027,40572.0
2015-11-13 10:55:00,74.77,74.93,74.76,74.85,56314.0,58.3105,58.4352,58.3027,58.3728,56314.0
2015-11-13 11:00:00,74.84,74.84,74.69,74.77,56655.0,58.3651,58.3651,58.2481,58.3105,56655.0
2015-11-13 11:05:00,74.76,74.82,74.74,74.8,26044.0,58.3027,58.3495,58.2871,58.3339,26044.0
2015-11-13 11:10:00,74.8,74.82,74.68,74.69,32029.0,58.3339,58.3495,58.2403,58.2481,32029.0
2015-11-13 11:15:00,74.68,74.68,74.46,74.56,32244.0,58.2403,58.2403,58.0687,58.1467,32244.0
2015-11-13 11:20:00,74.56,74.75,74.51,74.75,47786.0,58.1467,58.2949,58.1077,58.2949,47786.0
2015-11-13 11:25:00,74.75,74.81,74.72,74.8,35956.0,58.2949,58.3417,58.2715,58.3339,35956.0
2015-11-13 11:30:00,74.79,74.79,74.69,74.73,44876.0,58.3261,58.3261,58.2481,58.2793,44876.0
2015-11-13 11:35:00,74.73,74.77,74.72,74.72,31991.0,58.2793,58.3105,58.2715,58.2715,31991.0
2015-11-13 11:40:00,74.72,74.73,74.59,74.59,30820.0,58.2715,58.2793,58.1701,58.1701,30820.0
2015-11-13 11:45:00,74.59,74.72,74.57,74.69,28946.0,58.1701,58.2715,58.1545,58.2481,28946.0
2015-11-13 11:50:00,74.68,74.81,74.68,74.78,22566.0,58.2403,58.3417,58.2403,58.3183,22566.0
2015-11-13 11:55:00,74.78,74.85,74.76,74.85,34674.0,58.3183,58.3728,58.3027,58.3728,34674.0
2015-11-13 12:00:00,74.85,74.85,74.75,74.83,47250.0,58.3728,58.3728,58.2949,58.3573,47250.0
2015-11-13 12:05:00,74.84,74.85,74.79,74.83,33794.0,58.3651,58.3728,58.3261,58.3573,33794.0
2015-11-13 12:10:00,74.83,74.86,74.79,74.84,35081.0,58.3573,58.3806,58.3261,58.3651,35081.0
2015-11-13 12:15:00,74.85,74.99,74.85,74.95,18627.0,58.3728,58.482,58.3728,58.4508,18627.0
2015-11-13 12:20:00,74.95,75.05,74.92,74.92,40149.0,58.4508,58.5288,58.4274,58.4274,40149.0
2015-11-13 12:25:00,74.91,74.92,74.77,74.79,31659.0,58.4196,58.4274,58.3105,58.3261,31659.0
2015-11-13 12:30:00,74.79,74.83,74.71,74.75,34196.0,58.3261,58.3573,58.2637,58.2949,34196.0
2015-11-13 12:35:00,74.75,74.75,74.66,74.68,22910.0,58.2949,58.2949,58.2247,58.2403,22910.0
2015-11-13 12:40:00,74.67,74.67,74.57,74.62,29598.0,58.2325,58.2325,58.1545,58.1935,29598.0
2015-11-13 12:45:00,74.61,74.62,74.56,74.59,15743.0,58.1857,58.1935,58.1467,58.1701,15743.0
2015-11-13 12:50:00,74.58,74.66,74.55,74.61,55472.0,58.1623,58.2247,58.1389,58.1857,55472.0
2015-11-13 12:55:00,74.61,74.65,74.6,74.64,16630.0,58.1857,58.2169,58.1779,58.2091,16630.0
2015-11-13 13:00:00,74.66,74.74,74.64,74.74,20175.0,58.2247,58.2871,58.2091,58.2871,20175.0
2015-11-13 13:05:00,74.74,74.75,74.59,74.64,21175.0,58.2871,58.2949,58.1701,58.2091,21175.0
2015-11-13 13:10:00,74.65,74.73,74.63,74.64,38372.0,58.2169,58.2793,58.2013,58.2091,38372.0
2015-11-13 13:15:00,74.64,74.65,74.59,74.59,22771.0,58.2091,58.2169,58.1701,58.1701,22771.0
2015-11-13 13:20:00,74.59,74.62,74.55,74.6,24043.0,58.1701,58.1935,58.1389,58.1779,24043.0
2015-11-13 13:25:00,74.61,74.68,74.61,74.68,26929.0,58.1857,58.2403,58.1857,58.2403,26929.0
2015-11-13 13:30:00,74.69,74.74,74.66,74.66,29649.0,58.2481,58.2871,58.2247,58.2247,29649.0
2015-11-13 13:35:00,74.65,74.65,74.49,74.54,37335.0,58.2169,58.2169,58.0921,58.1311,37335.0
2015-11-13 13:40:00,74.54,74.6,74.5,74.56,28738.0,58.1311,58.1779,58.0999,58.1467,28738.0
2015-11-13 13:45:00,74.56,74.63,74.54,74.56,33926.0,58.1467,58.2013,58.1311,58.1467,33926.0
2015-11-13 13:50:00,74.56,74.67,74.54,74.65,25945.0,58.1467,58.2325,58.1311,58.2169,25945.0
2015-11-13 13:55:00,74.65,74.65,74.49,74.49,28625.0,58.2169,58.2169,58.0921,58.0921,28625.0
2015-11-13 14:00:00,74.49,74.54,74.46,74.53,36335.0,58.0921,58.1311,58.0687,58.1233,36335.0
2015-11-13 14:05:00,74.51,74.53,74.44,74.45,27079.0,58.1077,58.1233,58.0531,58.0609,27079.0
2015-11-13 14:10:00,74.45,74.49,74.41,74.47,32344.0,58.0609,58.0921,58.0297,58.0765,32344.0
2015-11-13 14:15:00,74.46,74.6,74.43,74.54,24252.0,58.0687,58.1779,58.0453,58.1311,24252.0
2015-11-13 14:20:00,74.54,74.58,74.49,74.52,24061.0,58.1311,58.1623,58.0921,58.1155,24061.0
2015-11-13 14:25:00,74.51,74.51,74.43,74.44,23295.0,58.1077,58.1077,58.0453,58.0531,23295.0
2015-11-13 14:30:00,74.43,74.46,74.4,74.46,28529.0,58.0453,58.0687,58.0219,58.0687,28529.0
2015-11-13 14:35:00,74.46,74.49,74.4,74.42,28732.0,58.0687,58.0921,58.0219,58.0375,28732.0
2015-11-13 14:40:00,74.43,74.53,74.42,74.52,24921.0,58.0453,58.1233,58.0375,58.1155,24921.0
2015-11-13 14:45:00,74.52,74.53,74.35,74.39,48466.0,58.1155,58.1233,57.9829,58.0141,48466.0
2015-11-13 14:50:00,74.39,74.47,74.27,74.29,44010.0,58.0141,58.0765,57.9205,57.9361,44010.0
2015-11-13 14:55:00,74.29,74.35,74.27,74.35,29252.0,57.9361,57.9829,57.9205,57.9829,29252.0
2015-11-13 15:00:00,74.36,74.5,74.35,74.46,34970.0,57.9907,58.0999,57.9829,58.0687,34970.0
2015-11-13 15:05:00,74.46,74.49,74.44,74.47,27372.0,58.0687,58.0921,58.0531,58.0765,27372.0
2015-11-13 15:10:00,74.48,74.58,74.45,74.58,41508.0,58.0843,58.1623,58.0609,58.1623,41508.0
2015-11-13 15:15:00,74.57,74.57,74.34,74.36,52211.0,58.1545,58.1545,57.9751,57.9907,52211.0
2015-11-13 15:20:00,74.35,74.36,74.26,74.35,51379.0,57.9829,57.9907,57.9127,57.9829,51379.0
2015-11-13 15:25:00,74.35,74.39,74.31,74.36,65270.0,57.9829,58.0141,57.9517,57.9907,65270.0
2015-11-13 15:30:00,74.36,74.57,74.36,74.49,100515.0,57.9907,58.1545,57.9907,58.0921,100515.0
2015-11-13 15:35:00,74.49,74.54,74.45,74.52,74298.0,58.0921,58.1311,58.0609,58.1155,74298.0
2015-11-13 15:40:00,74.52,74.62,74.41,74.48,100138.0,58.1155,58.1935,58.0297,58.0843,100138.0
2015-11-13 15:45:00,74.48,74.54,74.42,74.51,69862.0,58.0843,58.1311,58.0375,58.1077,69862.0
2015-11-13 15:50:00,74.51,74.54,74.48,74.51,89569.0,58.1077,58.1311,58.0843,58.1077,89569.0
2015-11-13 15:55:00,74.51,74.55,74.44,74.47,197591.0,58.1077,58.1389,58.0531,58.0765,197591.0
2015-11-16 09:30:00,74.49,75.09,74.45,75.08,75617.0,58.0921,58.56,58.0609,58.5522,75617.0
2015-11-16 09:35:00,75.11,75.12,74.84,75.11,51288.0,58.5756,58.5834,58.3651,58.5756,51288.0
2015-11-16 09:40:00,75.08,75.38,75.07,75.28,74298.0,58.5522,58.7862,58.5444,58.7082,74298.0
2015-11-16 09:45:00,75.27,75.55,75.27,75.34,58885.0,58.7004,58.9188,58.7004,58.755,58885.0
2015-11-16 09:50:00,75.33,75.45,75.13,75.2,45382.0,58.7472,58.8408,58.5912,58.6458,45382.0
2015-11-16 09:55:00,75.21,75.3,75.16,75.18,47699.0,58.6536,58.7238,58.6146,58.6302,47699.0
2015-11-16 10:00:00,75.19,75.22,75.05,75.17,46648.0,58.638,58.6614,58.5288,58.6224,46648.0
2015-11-16 10:05:00,75.18,75.35,75.18,75.25,39434.0,58.6302,58.7628,58.6302,58.6848,39434.0
2015-11-16 10:10:00,75.25,75.29,75.19,75.28,34295.0,58.6848,58.716,58.638,58.7082,34295.0
2015-11-16 10:15:00,75.27,75.42,75.27,75.36,39781.0,58.7004,58.8174,58.7004,58.7706,39781.0
2015-11-16 10:20:00,75.38,75.54,75.33,75.49,51921.0,58.7862,58.911,58.7472,58.872,51921.0
2015-11-16 10:25:00,75.49,75.49,75.33,75.37,36827.0,58.872,58.872,58.7472,58.7784,36827.0
2015-11-16 10:30:00,75.37,75.42,75.31,75.39,33379.0,58.7784,58.8174,58.7316,58.794,33379.0
2015-11-16 10:35:00,75.39,75.44,75.32,75.41,47602.0,58.794,58.833,58.7394,58.8096,47602.0
2015-11-16 10:40:00,75.41,75.46,75.34,75.43,35566.0,58.8096,58.8486,58.755,58.8252,35566.0
2015-11-16 10:45:00,75.44,75.54,75.43,75.45,30245.0,58.833,58.911,58.8252,58.8408,30245.0
2015-11-16 10:50:00,75.45,75.47,75.3,75.31,30887.0,58.8408,58.8564,58.7238,58.7316,30887.0
2015-11-16 10:55:00,75.3,75.35,75.25,75.28,39033.0,58.7238,58.7628,58.6848,58.7082,39033.0
2015-11-16 11:00:00,75.27,75.38,75.2,75.22,52681.0,58.7004,58.7862,58.6458,58.6614,52681.0
2015-11-16 11:05:00,75.21,75.26,75.18,75.19,21789.0,58.6536,58.6926,58.6302,58.638,21789.0
2015-11-16 11:10:00,75.2,75.33,75.14,75.16,25727.0,58.6458,58.7472,58.599,58.6146,25727.0
2015-11-16 11:15:00,75.17,75.24,75.16,75.23,21397.0,58.6224,58.677,58.6146,58.6692,21397.0
2015-11-16 11:20:00,75.24,75.32,75.16,75.18,26606.0,58.677,58.7394,58.6146,58.6302,26606.0
2015-11-16 11:25:00,75.19,75.2,75.12,75.13,20655.0,58.638,58.6458,58.5834,58.5912,20655.0
2015-11-16 11:30:00,75.13,75.24,75.13,75.2,34783.0,58.5912,58.677,58.5912,58.6458,34783.0
2015-11-16 11:35:00,75.19,75.21,75.15,75.17,14021.0,58.638,58.6536,58.6068,58.6224,14021.0
2015-11-16 11:40:00,75.16,75.21,75.15,75.16,26479.0,58.6146,58.6536,58.6068,58.6146,26479.0
2015-11-16 11:45:00,75.16,75.36,75.13,75.35,21547.0,58.6146,58.7706,58.5912,58.7628,21547.0
2015-11-16 11:50:00,75.37,75.41,75.3,75.4,24029.0,58.7784,58.8096,58.7238,58.8018,24029.0
2015-11-16 11:55:00,75.41,75.43,75.33,75.37,20349.0,58.8096,58.8252,58.7472,58.7784,20349.0
2015-11-16 12:00:00,75.37,75.42,75.35,75.4,20734.0,58.7784,58.8174,58.7628,58.8018,20734.0
2015-11-16 12:05:00,75.41,75.41,75.33,75.4,17519.0,58.8096,58.8096,58.7472,58.8018,17519.0
2015-11-16 12:10:00,75.41,75.44,75.29,75.29,23643.0,58.8096,58.833,58.716,58.716,23643.0
2015-11-16 12:15:00,75.3,75.34,75.23,75.31,45989.0,58.7238,58.755,58.6692,58.7316,45989.0
2015-11-16 12:20:00,75.32,75.34,75.25,75.3,40333.0,58.7394,58.755,58.6848,58.7238,40333.0
2015-11-16 12:25:00,75.31,75.32,75.22,75.23,26036.0,58.7316,58.7394,58.6614,58.6692,26036.0
2015-11-16 12:30:00,75.23,75.36,75.21,75.31,26805.0,58.6692,58.7706,58.6536,58.7316,26805.0
2015-11-16 12:35:00,75.32,75.34,75.28,75.3,26838.0,58.7394,58.755,58.7082,58.7238,26838.0
2015-11-16 12:40:00,75.29,75.3,75.24,75.25,36515.0,58.716,58.7238,58.677,58.6848,36515.0
2015-11-16 12:45:00,75.25,75.26,75.18,75.19,31876.0,58.6848,58.6926,58.6302,58.638,31876.0
2015-11-16 12:50:00,75.2,75.26,75.16,75.18,16932.0,58.6458,58.6926,58.6146,58.6302,16932.0
2015-11-16 12:55:00,75.16,75.34,75.16,75.34,31246.0,58.6146,58.755,58.6146,58.755,31246.0
2015-11-16 13:00:00,75.34,75.42,75.28,75.4,23805.0,58.755,58.8174,58.7082,58.8018,23805.0
2015-11-16 13:05:00,75.39,75.47,75.39,75.46,28929.0,58.794,58.8564,58.794,58.8486,28929.0
2015-11-16 13:10:00,75.47,75.57,75.44,75.44,25154.0,58.8564,58.9344,58.833,58.833,25154.0
2015-11-16 13:15:00,75.45,75.52,75.45,75.51,24508.0,58.8408,58.8954,58.8408,58.8876,24508.0
2015-11-16 13:20:00,75.53,75.62,75.52,75.62,27030.0,58.9032,58.9733,58.8954,58.9733,27030.0
2015-11-16 13:25:00,75.62,75.63,75.48,75.48,23968.0,58.9733,58.9811,58.8642,58.8642,23968.0
2015-11-16 13:30:00,75.48,75.55,75.48,75.53,20981.0,58.8642,58.9188,58.8642,58.9032,20981.0
2015-11-16 13:35:00,75.54,75.58,75.49,75.51,24160.0,58.911,58.9421,58.872,58.8876,24160.0
2015-11-16 13:40:00,75.51,75.55,75.4,75.4,27730.0,58.8876,58.9188,58.8018,58.8018,27730.0
2015-11-16 13:45:00,75.39,75.57,75.39,75.55,26692.0,58.794,58.9344,58.794,58.9188,26692.0
2015-11-16 13:50:00,75.56,75.63,75.5,75.63,21718.0,58.9266,58.9811,58.8798,58.9811,21718.0
2015-11-16 13:55:00,75.64,75.68,75.6,75.67,21532.0,58.9889,59.0201,58.9577,59.0123,21532.0
2015-11-16 14:00:00,75.66,75.74,75.64,75.71,46755.0,59.0045,59.0669,58.9889,59.0435,46755.0
2015-11-16 14:05:00,75.71,75.74,75.69,75.73,43994.0,59.0435,59.0669,59.0279,59.0591,43994.0
2015-11-16 14:10:00,75.73,75.8,75.67,75.79,86284.0,59.0591,59.1137,59.0123,59.1059,86284.0
2015-11-16 14:15:00,75.79,75.88,75.7,75.76,70119.0,59.1059,59.1761,59.0357,59.0825,70119.0
2015-11-16 14:20:00,75.76,75.77,75.66,75.7,40414.0,59.0825,59.0903,59.0045,59.0357,40414.0
2015-11-16 14:25:00,75.7,75.72,75.63,75.68,34359.0,59.0357,59.0513,58.9811,59.0201,34359.0
2015-11-16 14:30:00,75.69,75.88,75.68,75.87,40724.0,59.0279,59.1761,59.0201,59.1683,40724.0
2015-11-16 14:35:00,75.87,75.92,75.83,75.88,24929.0,59.1683,59.2073,59.1371,59.1761,24929.0
2015-11-16 14:40:00,75.87,75.92,75.85,75.9,32932.0,59.1683,59.2073,59.1527,59.1917,32932.0
2015-11-16 14:45:00,75.9,75.94,75.87,75.87,29857.0,59.1917,59.2229,59.1683,59.1683,29857.0
2015-11-16 14:50:00,75.87,75.9,75.78,75.86,45867.0,59.1683,59.1917,59.0981,59.1605,45867.0
2015-11-16 14:55:00,75.85,75.96,75.85,75.95,51691.0,59.1527,59.2385,59.1527,59.2307,51691.0
2015-11-16 15:00:00,75.95,76.1,75.93,76.09,105331.0,59.2307,59.3477,59.2151,59.3399,105331.0
2015-11-16 15:05:00,76.1,76.12,76.04,76.09,54735.0,59.3477,59.3633,59.3009,59.3399,54735.0
2015-11-16 15:10:00,76.09,76.17,76.07,76.14,61886.0,59.3399,59.4023,59.3243,59.3789,61886.0
2015-11-16 15:15:00,76.15,76.17,76.06,76.08,55866.0,59.3867,59.4023,59.3165,59.3321,55866.0
2015-11-16 15:20:00,76.08,76.12,76.04,76.1,82771.0,59.3321,59.3633,59.3009,59.3477,82771.0
2015-11-16 15:25:00,76.1,76.11,76.06,76.07,54840.0,59.3477,59.3555,59.3165,59.3243,54840.0
2015-11-16 15:30:00,76.07,76.17,76.06,76.15,75118.0,59.3243,59.4023,59.3165,59.3867,75118.0
2015-11-16 15:35:00,76.14,76.24,76.12,76.23,81287.0,59.3789,59.4569,59.3633,59.4491,81287.0
2015-11-16 15:40:00,76.24,76.27,76.13,76.14,103705.0,59.4569,59.4803,59.3711,59.3789,103705.0
2015-11-16 15:45:00,76.15,76.28,76.1,76.12,196452.0,59.3867,59.4881,59.3477,59.3633,196452.0
2015-11-16 15:50:00,76.12,76.16,76.07,76.16,144829.0,59.3633,59.3945,59.3243,59.3945,144829.0
2015-11-16 15:55:00,76.15,76.3,76.13,76.23,276928.0,59.3867,59.5037,59.3711,59.4491,276928.0
2015-11-17 09:30:00,76.1,76.98,76.0,76.0,75276.0,59.3477,60.034,59.2697,59.2697,75276.0
2015-11-17 09:35:00,76.04,76.22,76.02,76.03,32515.0,59.3009,59.4413,59.2853,59.2931,32515.0
2015-11-17 09:40:00,76.03,76.06,75.88,75.9,39630.0,59.2931,59.3165,59.1761,59.1917,39630.0
2015-11-17 09:45:00,75.9,76.06,75.84,76.04,37826.0,59.1917,59.3165,59.1449,59.3009,37826.0
2015-11-17 09:50:00,76.03,76.16,76.01,76.09,30262.0,59.2931,59.3945,59.2775,59.3399,30262.0
2015-11-17 09:55:00,76.09,76.25,76.06,76.25,30350.0,59.3399,59.4647,59.3165,59.4647,30350.0
2015-11-17 10:00:00,76.27,76.37,76.16,76.2,82546.0,59.4803,59.5582,59.3945,59.4257,82546.0
2015-11-17 10:05:00,76.2,76.25,76.09,76.15,30049.0,59.4257,59.4647,59.3399,59.3867,30049.0
2015-11-17 10:10:00,76.14,76.15,76.06,76.08,46523.0,59.3789,59.3867,59.3165,59.3321,46523.0
2015-11-17 10:15:00,76.09,76.16,76.06,76.12,24879.0,59.3399,59.3945,59.3165,59.3633,24879.0
2015-11-17 10:20:00,76.12,76.31,76.12,76.29,36527.0,59.3633,59.5115,59.3633,59.4959,36527.0
2015-11-17 10:25:00,76.27,76.32,76.23,76.28,36944.0,59.4803,59.5192,59.4491,59.4881,36944.0
2015-11-17 10:30:00,76.28,76.3,76.2,76.28,30569.0,59.4881,59.5037,59.4257,59.4881,30569.0
2015-11-17 10:35:00,76.28,76.36,76.27,76.3,42503.0,59.4881,59.5504,59.4803,59.5037,42503.0
2015-11-17 10:40:00,76.3,76.38,76.25,76.36,36494.0,59.5037,59.566,59.4647,59.5504,36494.0
2015-11-17 10:45:00,76.36,76.42,76.33,76.36,48950.0,59.5504,59.5972,59.527,59.5504,48950.0
2015-11-17 10:50:00,76.36,76.43,76.28,76.42,117708.0,59.5504,59.605,59.4881,59.5972,117708.0
2015-11-17 10:55:00,76.43,76.59,76.42,76.57,159991.0,59.605,59.7298,59.5972,59.7142,159991.0
2015-11-17 11:00:00,76.56,76.57,76.43,76.43,32020.0,59.7064,59.7142,59.605,59.605,32020.0
2015-11-17 11:05:00,76.44,76.52,76.41,76.47,39469.0,59.6128,59.6752,59.5894,59.6362,39469.0
2015-11-17 11:10:00,76.48,76.55,76.45,76.49,56741.0,59.644,59.6986,59.6206,59.6518,56741.0
2015-11-17 11:15:00,76.49,76.53,76.35,76.42,59808.0,59.6518,59.683,59.5426,59.5972,59808.0
2015-11-17 11:20:00,76.43,76.52,76.4,76.47,78714.0,59.605,59.6752,59.5816,59.6362,78714.0
2015-11-17 11:25:00,76.47,76.51,76.46,76.49,56963.0,59.6362,59.6674,59.6284,59.6518,56963.0
2015-11-17 11:30:00,76.5,76.7,76.48,76.65,52083.0,59.6596,59.8156,59.644,59.7766,52083.0
2015-11-17 11:35:00,76.63,76.66,76.62,76.65,26304.0,59.761,59.7844,59.7532,59.7766,26304.0
2015-11-17 11:40:00,76.64,76.66,76.57,76.63,20507.0,59.7688,59.7844,59.7142,59.761,20507.0
2015-11-17 11:45:00,76.62,76.63,76.51,76.6,16034.0,59.7532,59.761,59.6674,59.7376,16034.0
2015-11-17 11:50:00,76.59,76.62,76.51,76.51,21048.0,59.7298,59.7532,59.6674,59.6674,21048.0
2015-11-17 11:55:00,76.49,76.6,76.48,76.6,18269.0,59.6518,59.7376,59.644,59.7376,18269.0
2015-11-17 12:00:00,76.61,76.65,76.58,76.65,25705.0,59.7454,59.7766,59.722,59.7766,25705.0
2015-11-17 12:05:00,76.65,76.67,76.49,76.5,44745.0,59.7766,59.7922,59.6518,59.6596,44745.0
2015-11-17 12:10:00,76.5,76.62,76.5,76.59,15138.0,59.6596,59.7532,59.6596,59.7298,15138.0
2015-11-17 12:15:00,76.59,76.65,76.57,76.57,22928.0,59.7298,59.7766,59.7142,59.7142,22928.0
2015-11-17 12:20:00,76.56,76.57,76.43,76.44,18042.0,59.7064,59.7142,59.605,59.6128,18042.0
2015-11-17 12:25:00,76.44,76.52,76.44,76.48,15562.0,59.6128,59.6752,59.6128,59.644,15562.0
2015-11-17 12:30:00,76.48,76.53,76.43,76.47,16608.0,59.644,59.683,59.605,59.6362,16608.0
2015-11-17 12:35:00,76.45,76.45,76.32,76.32,21858.0,59.6206,59.6206,59.5192,59.5192,21858.0
2015-11-17 12:40:00,76.3,76.31,76.19,76.24,48999.0,59.5037,59.5115,59.4179,59.4569,48999.0
2015-11-17 12:45:00,76.22,76.27,76.22,76.23,20651.0,59.4413,59.4803,59.4413,59.4491,20651.0
2015-11-17 12:50:00,76.22,76.28,76.22,76.22,26186.0,59.4413,59.4881,59.4413,59.4413,26186.0
2015-11-17 12:55:00,76.23,76.31,76.22,76.3,20809.0,59.4491,59.5115,59.4413,59.5037,20809.0
2015-11-17 13:00:00,76.3,76.41,76.26,76.41,27154.0,59.5037,59.5894,59.4725,59.5894,27154.0
2015-11-17 13:05:00,76.41,76.42,76.34,76.39,17956.0,59.5894,59.5972,59.5348,59.5738,17956.0
2015-11-17 13:10:00,76.4,76.5,76.4,76.49,24637.0,59.5816,59.6596,59.5816,59.6518,24637.0
2015-11-17 13:15:00,76.49,76.49,76.31,76.34,23688.0,59.6518,59.6518,59.5115,59.5348,23688.0
2015-11-17 13:20:00,76.34,76.36,76.23,76.23,25714.0,59.5348,59.5504,59.4491,59.4491,25714.0
2015-11-17 13:25:00,76.23,76.24,76.17,76.2,35148.0,59.4491,59.4569,59.4023,59.4257,35148.0
2015-11-17 13:30:00,76.18,76.35,76.15,76.32,38303.0,59.4101,59.5426,59.3867,59.5192,38303.0
2015-11-17 13:35:00,76.32,76.35,76.22,76.27,28927.0,59.5192,59.5426,59.4413,59.4803,28927.0
2015-11-17 13:40:00,76.27,76.39,76.25,76.38,26880.0,59.4803,59.5738,59.4647,59.566,26880.0
2015-11-17 13:45:00,76.37,76.39,76.27,76.32,32958.0,59.5582,59.5738,59.4803,59.5192,32958.0
2015-11-17 13:50:00,76.31,76.38,76.29,76.36,15145.0,59.5115,59.566,59.4959,59.5504,15145.0
2015-11-17 13:55:00,76.37,76.54,76.37,76.52,29492.0,59.5582,59.6908,59.5582,59.6752,29492.0
2015-11-17 14:00:00,76.51,76.57,76.47,76.56,29391.0,59.6674,59.7142,59.6362,59.7064,29391.0
2015-11-17 14:05:00,76.55,76.67,76.54,76.67,43336.0,59.6986,59.7922,59.6908,59.7922,43336.0
2015-11-17 14:10:00,76.66,76.71,76.63,76.71,44333.0,59.7844,59.8234,59.761,59.8234,44333.0
2015-11-17 14:15:00,76.71,76.74,76.63,76.63,40289.0,59.8234,59.8468,59.761,59.761,40289.0
2015-11-17 14:20:00,76.63,76.66,76.54,76.59,51638.0,59.761,59.7844,59.6908,59.7298,51638.0
2015-11-17 14:25:00,76.59,76.62,76.49,76.49,85399.0,59.7298,59.7532,59.6518,59.6518,85399.0
2015-11-17 14:30:00,76.49,76.52,76.39,76.43,52376.0,59.6518,59.6752,59.5738,59.605,52376.0
2015-11-17 14:35:00,76.43,76.44,76.31,76.42,34959.0,59.605,59.6128,59.5115,59.5972,34959.0
2015-11-17 14:40:00,76.43,76.53,76.37,76.37,165672.0,59.605,59.683,59.5582,59.5582,165672.0
2015-11-17 14:45:00,76.38,76.55,76.38,76.55,48801.0,59.566,59.6986,59.566,59.6986,48801.0
2015-11-17 14:50:00,76.55,76.63,76.5,76.54,47573.0,59.6986,59.761,59.6596,59.6908,47573.0
2015-11-17 14:55:00,76.55,76.74,76.54,76.73,57910.0,59.6986,59.8468,59.6908,59.839,57910.0
2015-11-17 15:00:00,76.73,76.74,76.54,76.55,81537.0,59.839,59.8468,59.6908,59.6986,81537.0
2015-11-17 15:05:00,76.54,76.65,76.54,76.57,73165.0,59.6908,59.7766,59.6908,59.7142,73165.0
2015-11-17 15:10:00,76.56,76.59,76.42,76.49,73964.0,59.7064,59.7298,59.5972,59.6518,73964.0
2015-11-17 15:15:00,76.5,76.59,76.48,76.54,56622.0,59.6596,59.7298,59.644,59.6908,56622.0
2015-11-17 15:20:00,76.54,76.65,76.5,76.52,93719.0,59.6908,59.7766,59.6596,59.6752,93719.0
2015-11-17 15:25:00,76.53,76.58,76.43,76.58,51506.0,59.683,59.722,59.605,59.722,51506.0
2015-11-17 15:30:00,76.58,76.67,76.53,76.63,69399.0,59.722,59.7922,59.683,59.761,69399.0
2015-11-17 15:35:00,76.63,76.68,76.55,76.55,67413.0,59.761,59.8,59.6986,59.6986,67413.0
2015-11-17 15:40:00,76.56,76.71,76.56,76.66,72360.0,59.7064,59.8234,59.7064,59.7844,72360.0
2015-11-17 15:45:00,76.65,76.67,76.5,76.59,67402.0,59.7766,59.7922,59.6596,59.7298,67402.0
2015-11-17 15:50:00,76.58,76.67,76.55,76.62,89215.0,59.722,59.7922,59.6986,59.7532,89215.0
2015-11-17 15:55:00,76.62,76.64,76.52,76.57,146027.0,59.7532,59.7688,59.6752,59.7142,146027.0
2015-11-18 09:30:00,76.56,76.66,76.45,76.63,109653.0,59.7064,59.7844,59.6206,59.761,109653.0
2015-11-18 09:35:00,76.61,76.81,76.58,76.73,64265.0,59.7454,59.9014,59.722,59.839,64265.0
2015-11-18 09:40:00,76.73,76.73,76.54,76.54,67445.0,59.839,59.839,59.6908,59.6908,67445.0
2015-11-18 09:45:00,76.54,76.62,76.47,76.61,65551.0,59.6908,59.7532,59.6362,59.7454,65551.0
2015-11-18 09:50:00,76.62,76.71,76.62,76.67,45365.0,59.7532,59.8234,59.7532,59.7922,45365.0
2015-11-18 09:55:00,76.68,76.69,76.31,76.31,69661.0,59.8,59.8078,59.5115,59.5115,69661.0
2015-11-18 10:00:00,76.33,76.48,76.31,76.48,40566.0,59.527,59.644,59.5115,59.644,40566.0
2015-11-18 10:05:00,76.48,76.5,76.37,76.37,40269.0,59.644,59.6596,59.5582,59.5582,40269.0
2015-11-18 10:10:00,76.37,76.37,76.27,76.29,48671.0,59.5582,59.5582,59.4803,59.4959,48671.0
2015-11-18 10:15:00,76.29,76.36,76.25,76.35,35679.0,59.4959,59.5504,59.4647,59.5426,35679.0
2015-11-18 10:20:00,76.36,76.46,76.33,76.38,60462.0,59.5504,59.6284,59.527,59.566,60462.0
2015-11-18 10:25:00,76.38,76.43,76.26,76.35,51015.0,59.566,59.605,59.4725,59.5426,51015.0
2015-11-18 10:30:00,76.34,76.38,76.29,76.32,73094.0,59.5348,59.566,59.4959,59.5192,73094.0
2015-11-18 10:35:00,76.31,76.36,76.27,76.34,50936.0,59.5115,59.5504,59.4803,59.5348,50936.0
2015-11-18 10:40:00,76.34,76.37,76.3,76.37,62405.0,59.5348,59.5582,59.5037,59.5582,62405.0
2015-11-18 10:45:00,76.37,76.45,76.35,76.38,34108.0,59.5582,59.6206,59.5426,59.566,34108.0
2015-11-18 10:50:00,76.38,76.43,76.34,76.39,31105.0,59.566,59.605,59.5348,59.5738,31105.0
2015-11-18 10:55:00,76.38,76.53,76.34,76.53,39028.0,59.566,59.683,59.5348,59.683,39028.0
2015-11-18 11:00:00,76.53,76.54,76.44,76.5,43996.0,59.683,59.6908,59.6128,59.6596,43996.0
2015-11-18 11:05:00,76.48,76.5,76.43,76.5,28490.0,59.644,59.6596,59.605,59.6596,28490.0
2015-11-18 11:10:00,76.51,76.61,76.46,76.59,38591.0,59.6674,59.7454,59.6284,59.7298,38591.0
2015-11-18 11:15:00,76.6,76.63,76.55,76.55,25931.0,59.7376,59.761,59.6986,59.6986,25931.0
2015-11-18 11:20:00,76.56,76.71,76.54,76.65,543407.0,59.7064,59.8234,59.6908,59.7766,543407.0
2015-11-18 11:25:00,76.64,76.75,76.62,76.68,34847.0,59.7688,59.8546,59.7532,59.8,34847.0
2015-11-18 11:30:00,76.69,76.84,76.69,76.75,53298.0,59.8078,59.9248,59.8078,59.8546,53298.0
2015-11-18 11:35:00,76.76,76.92,76.76,76.92,35546.0,59.8624,59.9872,59.8624,59.9872,35546.0
2015-11-18 11:40:00,76.93,76.94,76.83,76.85,39449.0,59.995,60.0028,59.917,59.9326,39449.0
2015-11-18 11:45:00,76.86,76.95,76.86,76.92,25137.0,59.9404,60.0106,59.9404,59.9872,25137.0
2015-11-18 11:50:00,76.92,76.97,76.91,76.94,77472.0,59.9872,60.0262,59.9794,60.0028,77472.0
2015-11-18 11:55:00,76.94,76.94,76.74,76.75,29602.0,60.0028,60.0028,59.8468,59.8546,29602.0
2015-11-18 12:00:00,76.74,76.86,76.72,76.86,58885.0,59.8468,59.9404,59.8312,59.9404,58885.0
2015-11-18 12:05:00,76.86,76.89,76.82,76.85,45366.0,59.9404,59.9638,59.9092,59.9326,45366.0
2015-11-18 12:10:00,76.86,76.9,76.82,76.85,24720.0,59.9404,59.9716,59.9092,59.9326,24720.0
2015-11-18 12:15:00,76.85,76.97,76.85,76.96,44101.0,59.9326,60.0262,59.9326,60.0184,44101.0
2015-11-18 12:20:00,76.95,77.04,76.94,77.0,135216.0,60.0106,60.0808,60.0028,60.0496,135216.0
2015-11-18 12:25:00,76.99,77.01,76.96,76.98,21443.0,60.0418,60.0574,60.0184,60.034,21443.0
2015-11-18 12:30:00,76.98,77.03,76.96,77.02,22094.0,60.034,60.073,60.0184,60.0652,22094.0
2015-11-18 12:35:00,77.02,77.05,76.99,77.04,14766.0,60.0652,60.0886,60.0418,60.0808,14766.0
2015-11-18 12:40:00,77.04,77.06,76.93,76.93,30633.0,60.0808,60.0963,59.995,59.995,30633.0
2015-11-18 12:45:00,76.93,76.98,76.9,76.94,29234.0,59.995,60.034,59.9716,60.0028,29234.0
2015-11-18 12:50:00,76.93,77.06,76.93,77.05,12926.0,59.995,60.0963,59.995,60.0886,12926.0
2015-11-18 12:55:00,77.05,77.05,76.98,77.0,39877.0,60.0886,60.0886,60.034,60.0496,39877.0
2015-11-18 13:00:00,76.99,76.99,76.91,76.91,17463.0,60.0418,60.0418,59.9794,59.9794,17463.0
2015-11-18 13:05:00,76.92,76.99,76.92,76.99,19839.0,59.9872,60.0418,59.9872,60.0418,19839.0
2015-11-18 13:10:00,77.0,77.08,76.99,77.03,24211.0,60.0496,60.1119,60.0418,60.073,24211.0
2015-11-18 13:15:00,77.03,77.05,76.93,76.96,23803.0,60.073,60.0886,59.995,60.0184,23803.0
2015-11-18 13:20:00,76.96,77.03,76.94,77.03,18958.0,60.0184,60.073,60.0028,60.073,18958.0
2015-11-18 13:25:00,77.04,77.1,77.03,77.04,27372.0,60.0808,60.1275,60.073,60.0808,27372.0
2015-11-18 13:30:00,77.04,77.07,76.94,76.95,17933.0,60.0808,60.1041,60.0028,60.0106,17933.0
2015-11-18 13:35:00,76.96,77.02,76.9,77.02,38261.0,60.0184,60.0652,59.9716,60.0652,38261.0
2015-11-18 13:40:00,77.01,77.12,77.0,77.08,45324.0,60.0574,60.1431,60.0496,60.1119,45324.0
2015-11-18 13:45:00,77.09,77.09,76.98,77.0,38576.0,60.1197,60.1197,60.034,60.0496,38576.0
2015-11-18 13:50:00,76.99,77.01,76.94,76.97,26404.0,60.0418,60.0574,60.0028,60.0262,26404.0
2015-11-18 13:55:00,76.98,77.06,76.98,77.03,22128.0,60.034,60.0963,60.034,60.073,22128.0
2015-11-18 14:00:00,77.02,77.14,76.94,77.0,93908.0,60.0652,60.1587,60.0028,60.0496,93908.0
2015-11-18 14:05:00,77.0,77.22,76.98,77.22,56185.0,60.0496,60.2211,60.034,60.2211,56185.0
2015-11-18 14:10:00,77.23,77.38,77.23,77.26,60148.0,60.2289,60.3459,60.2289,60.2523,60148.0
2015-11-18 14:15:00,77.25,77.26,77.11,77.12,44076.0,60.2445,60.2523,60.1353,60.1431,44076.0
2015-11-18 14:20:00,77.11,77.25,77.11,77.23,25045.0,60.1353,60.2445,60.1353,60.2289,25045.0
2015-11-18 14:25:00,77.25,77.25,77.16,77.2,24368.0,60.2445,60.2445,60.1743,60.2055,24368.0
2015-11-18 14:30:00,77.2,77.26,77.09,77.17,54468.0,60.2055,60.2523,60.1197,60.1821,54468.0
2015-11-18 14:35:00,77.17,77.23,77.16,77.23,26375.0,60.1821,60.2289,60.1743,60.2289,26375.0
2015-11-18 14:40:00,77.23,77.31,77.22,77.26,40429.0,60.2289,60.2913,60.2211,60.2523,40429.0
2015-11-18 14:45:00,77.27,77.31,77.22,77.24,32850.0,60.2601,60.2913,60.2211,60.2367,32850.0
2015-11-18 14:50:00,77.24,77.29,77.18,77.27,40764.0,60.2367,60.2757,60.1899,60.2601,40764.0
2015-11-18 14:55:00,77.27,77.39,77.24,77.38,51595.0,60.2601,60.3537,60.2367,60.3459,51595.0
2015-11-18 15:00:00,77.37,77.37,77.26,77.27,42990.0,60.3381,60.3381,60.2523,60.2601,42990.0
2015-11-18 15:05:00,77.27,77.29,77.22,77.23,27029.0,60.2601,60.2757,60.2211,60.2289,27029.0
2015-11-18 15:10:00,77.24,77.32,77.21,77.32,44985.0,60.2367,60.2991,60.2133,60.2991,44985.0
2015-11-18 15:15:00,77.32,77.41,77.31,77.36,82014.0,60.2991,60.3693,60.2913,60.3303,82014.0
2015-11-18 15:20:00,77.36,77.38,77.29,77.34,41018.0,60.3303,60.3459,60.2757,60.3147,41018.0
2015-11-18 15:25:00,77.33,77.4,77.33,77.38,48472.0,60.3069,60.3615,60.3069,60.3459,48472.0
2015-11-18 15:30:00,77.38,77.41,77.35,77.39,67555.0,60.3459,60.3693,60.3225,60.3537,67555.0
2015-11-18 15:35:00,77.4,77.43,77.37,77.39,87904.0,60.3615,60.3849,60.3381,60.3537,87904.0
2015-11-18 15:40:00,77.4,77.48,77.4,77.43,105300.0,60.3615,60.4239,60.3615,60.3849,105300.0
2015-11-18 15:45:00,77.43,77.52,77.41,77.51,169926.0,60.3849,60.4551,60.3693,60.4473,169926.0
2015-11-18 15:50:00,77.52,77.67,77.49,77.67,152879.0,60.4551,60.5721,60.4317,60.5721,152879.0
2015-11-18 15:55:00,77.66,77.67,77.54,77.57,233070.0,60.5643,60.5721,60.4707,60.4941,233070.0
2015-11-19 09:30:00,77.37,77.49,77.26,77.29,131978.0,60.3381,60.4317,60.2523,60.2757,131978.0
2015-11-19 09:35:00,77.3,77.35,77.2,77.25,54333.0,60.2835,60.3225,60.2055,60.2445,54333.0
2015-11-19 09:40:00,77.24,77.25,77.03,77.11,78870.0,60.2367,60.2445,60.073,60.1353,78870.0
2015-11-19 09:45:00,77.11,77.2,77.04,77.17,81276.0,60.1353,60.2055,60.0808,60.1821,81276.0
2015-11-19 09:50:00,77.17,77.26,77.06,77.09,119660.0,60.1821,60.2523,60.0963,60.1197,119660.0
2015-11-19 09:55:00,77.1,77.2,77.09,77.2,51341.0,60.1275,60.2055,60.1197,60.2055,51341.0
2015-11-19 10:00:00,77.2,77.2,76.8,76.82,147337.0,60.2055,60.2055,59.8936,59.9092,147337.0
2015-11-19 10:05:00,76.83,76.91,76.68,76.76,124041.0,59.917,59.9794,59.8,59.8624,124041.0
2015-11-19 10:10:00,76.75,76.79,76.67,76.69,69037.0,59.8546,59.8858,59.7922,59.8078,69037.0
2015-11-19 10:15:00,76.68,76.77,76.62,76.71,103458.0,59.8,59.8702,59.7532,59.8234,103458.0
2015-11-19 10:20:00,76.72,76.81,76.63,76.81,49624.0,59.8312,59.9014,59.761,59.9014,49624.0
2015-11-19 10:25:00,76.83,76.89,76.74,76.82,39559.0,59.917,59.9638,59.8468,59.9092,39559.0
2015-11-19 10:30:00,76.82,76.84,76.55,76.55,59692.0,59.9092,59.9248,59.6986,59.6986,59692.0
2015-11-19 10:35:00,76.55,76.57,76.47,76.5,73846.0,59.6986,59.7142,59.6362,59.6596,73846.0
2015-11-19 10:40:00,76.5,76.51,76.41,76.45,85907.0,59.6596,59.6674,59.5894,59.6206,85907.0
2015-11-19 10:45:00,76.46,76.46,76.38,76.4,55388.0,59.6284,59.6284,59.566,59.5816,55388.0
2015-11-19 10:50:00,76.39,76.39,76.2,76.22,134245.0,59.5738,59.5738,59.4257,59.4413,134245.0
2015-11-19 10:55:00,76.22,76.24,76.13,76.2,135105.0,59.4413,59.4569,59.3711,59.4257,135105.0
2015-11-19 11:00:00,76.2,76.2,76.04,76.12,158964.0,59.4257,59.4257,59.3009,59.3633,158964.0
2015-11-19 11:05:00,76.14,76.23,76.11,76.21,74733.0,59.3789,59.4491,59.3555,59.4335,74733.0
2015-11-19 11:10:00,76.21,76.22,76.17,76.2,56371.0,59.4335,59.4413,59.4023,59.4257,56371.0
2015-11-19 11:15:00,76.19,76.22,76.14,76.2,56127.0,59.4179,59.4413,59.3789,59.4257,56127.0
2015-11-19 11:20:00,76.2,76.3,76.16,76.27,55241.0,59.4257,59.5037,59.3945,59.4803,55241.0
2015-11-19 11:25:00,76.27,76.31,76.25,76.28,53613.0,59.4803,59.5115,59.4647,59.4881,53613.0
2015-11-19 11:30:00,76.28,76.42,76.27,76.37,60742.0,59.4881,59.5972,59.4803,59.5582,60742.0
2015-11-19 11:35:00,76.37,76.37,76.29,76.31,46008.0,59.5582,59.5582,59.4959,59.5115,46008.0
2015-11-19 11:40:00,76.31,76.31,76.18,76.22,50467.0,59.5115,59.5115,59.4101,59.4413,50467.0
2015-11-19 11:45:00,76.21,76.21,76.1,76.1,49758.0,59.4335,59.4335,59.3477,59.3477,49758.0
2015-11-19 11:50:00,76.11,76.12,75.95,75.96,56755.0,59.3555,59.3633,59.2307,59.2385,56755.0
2015-11-19 11:55:00,75.96,76.06,75.94,76.0,31840.0,59.2385,59.3165,59.2229,59.2697,31840.0
2015-11-19 12:00:00,76.01,76.04,75.99,75.99,31624.0,59.2775,59.3009,59.2619,59.2619,31624.0
2015-11-19 12:05:00,76.0,76.04,75.98,76.0,28790.0,59.2697,59.3009,59.2541,59.2697,28790.0
2015-11-19 12:10:00,76.01,76.03,75.99,76.0,45561.0,59.2775,59.2931,59.2619,59.2697,45561.0
2015-11-19 12:15:00,76.0,76.05,75.99,76.04,43999.0,59.2697,59.3087,59.2619,59.3009,43999.0
2015-11-19 12:20:00,76.04,76.16,76.02,76.15,36864.0,59.3009,59.3945,59.2853,59.3867,36864.0
2015-11-19 12:25:00,76.14,76.17,76.1,76.16,42586.0,59.3789,59.4023,59.3477,59.3945,42586.0
2015-11-19 12:30:00,76.16,76.22,76.05,76.08,32962.0,59.3945,59.4413,59.3087,59.3321,32962.0
2015-11-19 12:35:00,76.08,76.12,76.05,76.07,20316.0,59.3321,59.3633,59.3087,59.3243,20316.0
2015-11-19 12:40:00,76.07,76.09,75.99,76.04,39691.0,59.3243,59.3399,59.2619,59.3009,39691.0
2015-11-19 12:45:00,76.04,76.13,76.04,76.06,18266.0,59.3009,59.3711,59.3009,59.3165,18266.0
2015-11-19 12:50:00,76.06,76.14,76.06,76.13,15643.0,59.3165,59.3789,59.3165,59.3711,15643.0
2015-11-19 12:55:00,76.13,76.14,76.04,76.1,19073.0,59.3711,59.3789,59.3009,59.3477,19073.0
2015-11-19 13:00:00,76.1,76.16,76.08,76.14,15205.0,59.3477,59.3945,59.3321,59.3789,15205.0
2015-11-19 13:05:00,76.15,76.2,76.14,76.19,38277.0,59.3867,59.4257,59.3789,59.4179,38277.0
2015-11-19 13:10:00,76.2,76.23,76.17,76.22,35536.0,59.4257,59.4491,59.4023,59.4413,35536.0
2015-11-19 13:15:00,76.24,76.3,76.2,76.3,32523.0,59.4569,59.5037,59.4257,59.5037,32523.0
2015-11-19 13:20:00,76.29,76.43,76.28,76.42,25602.0,59.4959,59.605,59.4881,59.5972,25602.0
2015-11-19 13:25:00,76.42,76.43,76.33,76.34,24100.0,59.5972,59.605,59.527,59.5348,24100.0
2015-11-19 13:30:00,76.34,76.37,76.27,76.36,29158.0,59.5348,59.5582,59.4803,59.5504,29158.0
2015-11-19 13:35:00,76.36,76.37,76.31,76.34,26781.0,59.5504,59.5582,59.5115,59.5348,26781.0
2015-11-19 13:40:00,76.34,76.39,76.33,76.34,25218.0,59.5348,59.5738,59.527,59.5348,25218.0
2015-11-19 13:45:00,76.33,76.4,76.31,76.32,22509.0,59.527,59.5816,59.5115,59.5192,22509.0
2015-11-19 13:50:00,76.31,76.31,76.22,76.22,30625.0,59.5115,59.5115,59.4413,59.4413,30625.0
2015-11-19 13:55:00,76.24,76.27,76.2,76.21,30241.0,59.4569,59.4803,59.4257,59.4335,30241.0
2015-11-19 14:00:00,76.21,76.23,76.15,76.15,32761.0,59.4335,59.4491,59.3867,59.3867,32761.0
2015-11-19 14:05:00,76.16,76.17,76.11,76.17,57820.0,59.3945,59.4023,59.3555,59.4023,57820.0
2015-11-19 14:10:00,76.17,76.2,76.1,76.12,55979.0,59.4023,59.4257,59.3477,59.3633,55979.0
2015-11-19 14:15:00,76.11,76.13,76.08,76.08,41179.0,59.3555,59.3711,59.3321,59.3321,41179.0
2015-11-19 14:20:00,76.09,76.11,76.07,76.08,38800.0,59.3399,59.3555,59.3243,59.3321,38800.0
2015-11-19 14:25:00,76.08,76.1,76.06,76.1,39075.0,59.3321,59.3477,59.3165,59.3477,39075.0
2015-11-19 14:30:00,76.09,76.12,76.05,76.06,50588.0,59.3399,59.3633,59.3087,59.3165,50588.0
2015-11-19 14:35:00,76.06,76.07,75.94,75.97,56937.0,59.3165,59.3243,59.2229,59.2463,56937.0
2015-11-19 14:40:00,75.97,75.97,75.9,75.91,52259.0,59.2463,59.2463,59.1917,59.1995,52259.0
2015-11-19 14:45:00,75.91,76.01,75.89,76.0,45783.0,59.1995,59.2775,59.1839,59.2697,45783.0
2015-11-19 14:50:00,76.0,76.07,75.99,76.01,38319.0,59.2697,59.3243,59.2619,59.2775,38319.0
2015-11-19 14:55:00,76.02,76.02,75.87,75.88,73912.0,59.2853,59.2853,59.1683,59.1761,73912.0
2015-11-19 15:00:00,75.87,75.93,75.81,75.81,59942.0,59.1683,59.2151,59.1215,59.1215,59942.0
2015-11-19 15:05:00,75.81,75.9,75.78,75.78,89755.0,59.1215,59.1917,59.0981,59.0981,89755.0
2015-11-19 15:10:00,75.78,75.79,75.7,75.71,81706.0,59.0981,59.1059,59.0357,59.0435,81706.0
2015-11-19 15:15:00,75.72,75.76,75.68,75.72,86016.0,59.0513,59.0825,59.0201,59.0513,86016.0
2015-11-19 15:20:00,75.72,75.83,75.7,75.78,73775.0,59.0513,59.1371,59.0357,59.0981,73775.0
2015-11-19 15:25:00,75.78,75.84,75.76,75.8,77531.0,59.0981,59.1449,59.0825,59.1137,77531.0
2015-11-19 15:30:00,75.81,75.83,75.73,75.74,100010.0,59.1215,59.1371,59.0591,59.0669,100010.0
2015-11-19 15:35:00,75.74,75.77,75.71,75.73,89104.0,59.0669,59.0903,59.0435,59.0591,89104.0
2015-11-19 15:40:00,75.73,75.77,75.7,75.7,113249.0,59.0591,59.0903,59.0357,59.0357,113249.0
2015-11-19 15:45:00,75.7,75.86,75.7,75.82,129167.0,59.0357,59.1605,59.0357,59.1293,129167.0
2015-11-19 15:50:00,75.81,75.88,75.8,75.88,141426.0,59.1215,59.1761,59.1137,59.1761,141426.0
2015-11-19 15:55:00,75.88,75.88,75.74,75.75,289638.0,59.1761,59.1761,59.0669,59.0747,289638.0
2015-11-20 09:30:00,76.2,76.22,75.77,76.06,440437.0,59.4257,59.4413,59.0903,59.3165,440437.0
2015-11-20 09:35:00,76.06,76.36,75.87,76.35,84528.0,59.3165,59.5504,59.1683,59.5426,84528.0
2015-11-20 09:40:00,76.36,76.38,76.09,76.2,121979.0,59.5504,59.566,59.3399,59.4257,121979.0
2015-11-20 09:45:00,76.19,76.33,76.14,76.25,140138.0,59.4179,59.527,59.3789,59.4647,140138.0
2015-11-20 09:50:00,76.26,76.36,76.22,76.28,96576.0,59.4725,59.5504,59.4413,59.4881,96576.0
2015-11-20 09:55:00,76.3,76.33,76.23,76.28,75445.0,59.5037,59.527,59.4491,59.4881,75445.0
2015-11-20 10:00:00,76.28,76.36,76.24,76.28,77287.0,59.4881,59.5504,59.4569,59.4881,77287.0
2015-11-20 10:05:00,76.29,76.35,76.27,76.3,60054.0,59.4959,59.5426,59.4803,59.5037,60054.0
2015-11-20 10:10:00,76.31,76.36,76.27,76.34,147780.0,59.5115,59.5504,59.4803,59.5348,147780.0
2015-11-20 10:15:00,76.34,76.49,76.32,76.41,89546.0,59.5348,59.6518,59.5192,59.5894,89546.0
2015-11-20 10:20:00,76.42,76.45,76.34,76.35,98104.0,59.5972,59.6206,59.5348,59.5426,98104.0
2015-11-20 10:25:00,76.34,76.38,76.25,76.29,98224.0,59.5348,59.566,59.4647,59.4959,98224.0
2015-11-20 10:30:00,76.3,76.42,76.3,76.38,41957.0,59.5037,59.5972,59.5037,59.566,41957.0
2015-11-20 10:35:00,76.39,76.43,76.37,76.41,39449.0,59.5738,59.605,59.5582,59.5894,39449.0
2015-11-20 10:40:00,76.41,76.43,76.35,76.38,141400.0,59.5894,59.605,59.5426,59.566,141400.0
2015-11-20 10:45:00,76.39,76.57,76.38,76.55,37207.0,59.5738,59.7142,59.566,59.6986,37207.0
2015-11-20 10:50:00,76.56,76.63,76.49,76.56,90364.0,59.7064,59.761,59.6518,59.7064,90364.0
2015-11-20 10:55:00,76.55,76.6,76.35,76.41,149594.0,59.6986,59.7376,59.5426,59.5894,149594.0
2015-11-20 11:00:00,76.4,76.51,76.4,76.43,38713.0,59.5816,59.6674,59.5816,59.605,38713.0
2015-11-20 11:05:00,76.44,76.51,76.37,76.38,141545.0,59.6128,59.6674,59.5582,59.566,141545.0
2015-11-20 11:10:00,76.39,76.48,76.36,76.44,32055.0,59.5738,59.644,59.5504,59.6128,32055.0
2015-11-20 11:15:00,76.43,76.46,76.34,76.45,84694.0,59.605,59.6284,59.5348,59.6206,84694.0
2015-11-20 11:20:00,76.45,76.62,76.43,76.52,69426.0,59.6206,59.7532,59.605,59.6752,69426.0
2015-11-20 11:25:00,76.52,76.52,76.41,76.44,54557.0,59.6752,59.6752,59.5894,59.6128,54557.0
2015-11-20 11:30:00,76.42,76.45,76.22,76.36,175926.0,59.5972,59.6206,59.4413,59.5504,175926.0
2015-11-20 11:35:00,76.36,76.39,76.25,76.26,93931.0,59.5504,59.5738,59.4647,59.4725,93931.0
2015-11-20 11:40:00,76.26,76.29,76.19,76.23,40428.0,59.4725,59.4959,59.4179,59.4491,40428.0
2015-11-20 11:45:00,76.22,76.24,76.19,76.19,18267.0,59.4413,59.4569,59.4179,59.4179,18267.0
2015-11-20 11:50:00,76.19,76.19,76.11,76.14,20718.0,59.4179,59.4179,59.3555,59.3789,20718.0
2015-11-20 11:55:00,76.16,76.19,76.14,76.18,18329.0,59.3945,59.4179,59.3789,59.4101,18329.0
2015-11-20 12:00:00,76.18,76.18,76.12,76.14,20296.0,59.4101,59.4101,59.3633,59.3789,20296.0
2015-11-20 12:05:00,76.14,76.18,76.13,76.17,19084.0,59.3789,59.4101,59.3711,59.4023,19084.0
2015-11-20 12:10:00,76.17,76.17,76.11,76.13,15213.0,59.4023,59.4023,59.3555,59.3711,15213.0
2015-11-20 12:15:00,76.14,76.15,76.1,76.12,22287.0,59.3789,59.3867,59.3477,59.3633,22287.0
2015-11-20 12:20:00,76.11,76.13,76.08,76.09,18377.0,59.3555,59.3711,59.3321,59.3399,18377.0
2015-11-20 12:25:00,76.09,76.12,76.08,76.08,13242.0,59.3399,59.3633,59.3321,59.3321,13242.0
2015-11-20 12:30:00,76.08,76.17,76.07,76.15,19117.0,59.3321,59.4023,59.3243,59.3867,19117.0
2015-11-20 12:35:00,76.15,76.18,76.13,76.15,25740.0,59.3867,59.4101,59.3711,59.3867,25740.0
2015-11-20 12:40:00,76.16,76.18,76.12,76.16,19624.0,59.3945,59.4101,59.3633,59.3945,19624.0
2015-11-20 12:45:00,76.16,76.19,76.12,76.14,26697.0,59.3945,59.4179,59.3633,59.3789,26697.0
2015-11-20 12:50:00,76.14,76.14,76.09,76.14,14501.0,59.3789,59.3789,59.3399,59.3789,14501.0
2015-11-20 12:55:00,76.14,76.18,76.12,76.15,24675.0,59.3789,59.4101,59.3633,59.3867,24675.0
2015-11-20 13:00:00,76.15,76.3,76.12,76.29,27649.0,59.3867,59.5037,59.3633,59.4959,27649.0
2015-11-20 13:05:00,76.3,76.31,76.22,76.27,30573.0,59.5037,59.5115,59.4413,59.4803,30573.0
2015-11-20 13:10:00,76.27,76.3,76.23,76.23,26542.0,59.4803,59.5037,59.4491,59.4491,26542.0
2015-11-20 13:15:00,76.24,76.33,76.24,76.3,34025.0,59.4569,59.527,59.4569,59.5037,34025.0
2015-11-20 13:20:00,76.3,76.34,76.27,76.32,20432.0,59.5037,59.5348,59.4803,59.5192,20432.0
2015-11-20 13:25:00,76.32,76.32,76.24,76.26,24825.0,59.5192,59.5192,59.4569,59.4725,24825.0
2015-11-20 13:30:00,76.27,76.27,76.16,76.19,29683.0,59.4803,59.4803,59.3945,59.4179,29683.0
2015-11-20 13:35:00,76.18,76.18,76.09,76.15,29774.0,59.4101,59.4101,59.3399,59.3867,29774.0
2015-11-20 13:40:00,76.14,76.17,76.11,76.11,25148.0,59.3789,59.4023,59.3555,59.3555,25148.0
2015-11-20 13:45:00,76.12,76.19,76.12,76.18,144299.0,59.3633,59.4179,59.3633,59.4101,144299.0
2015-11-20 13:50:00,76.17,76.24,76.17,76.2,58507.0,59.4023,59.4569,59.4023,59.4257,58507.0
2015-11-20 13:55:00,76.19,76.19,76.04,76.05,49481.0,59.4179,59.4179,59.3009,59.3087,49481.0
2015-11-20 14:00:00,76.06,76.1,76.02,76.03,37782.0,59.3165,59.3477,59.2853,59.2931,37782.0
2015-11-20 14:05:00,76.04,76.19,76.04,76.18,44084.0,59.3009,59.4179,59.3009,59.4101,44084.0
2015-11-20 14:10:00,76.17,76.18,76.12,76.12,39819.0,59.4023,59.4101,59.3633,59.3633,39819.0
2015-11-20 14:15:00,76.12,76.18,76.11,76.15,27977.0,59.3633,59.4101,59.3555,59.3867,27977.0
2015-11-20 14:20:00,76.15,76.16,76.07,76.1,34570.0,59.3867,59.3945,59.3243,59.3477,34570.0
2015-11-20 14:25:00,76.09,76.1,76.01,76.05,38335.0,59.3399,59.3477,59.2775,59.3087,38335.0
2015-11-20 14:30:00,76.06,76.09,76.01,76.09,36093.0,59.3165,59.3399,59.2775,59.3399,36093.0
2015-11-20 14:35:00,76.09,76.15,76.08,76.13,39251.0,59.3399,59.3867,59.3321,59.3711,39251.0
2015-11-20 14:40:00,76.14,76.17,76.12,76.15,37310.0,59.3789,59.4023,59.3633,59.3867,37310.0
2015-11-20 14:45:00,76.15,76.15,76.08,76.1,43554.0,59.3867,59.3867,59.3321,59.3477,43554.0
2015-11-20 14:50:00,76.09,76.15,76.05,76.06,56932.0,59.3399,59.3867,59.3087,59.3165,56932.0
2015-11-20 14:55:00,76.06,76.06,75.9,75.9,50571.0,59.3165,59.3165,59.1917,59.1917,50571.0
2015-11-20 15:00:00,75.91,75.96,75.87,75.9,66353.0,59.1995,59.2385,59.1683,59.1917,66353.0
2015-11-20 15:05:00,75.89,75.99,75.86,75.98,59862.0,59.1839,59.2619,59.1605,59.2541,59862.0
2015-11-20 15:10:00,75.97,76.02,75.95,76.02,52203.0,59.2463,59.2853,59.2307,59.2853,52203.0
2015-11-20 15:15:00,76.03,76.03,75.96,75.98,44538.0,59.2931,59.2931,59.2385,59.2541,44538.0
2015-11-20 15:20:00,75.99,76.0,75.94,75.96,62698.0,59.2619,59.2697,59.2229,59.2385,62698.0
2015-11-20 15:25:00,75.96,76.01,75.95,76.01,60419.0,59.2385,59.2775,59.2307,59.2775,60419.0
2015-11-20 15:30:00,76.0,76.07,75.99,76.06,73649.0,59.2697,59.3243,59.2619,59.3165,73649.0
2015-11-20 15:35:00,76.06,76.15,76.02,76.09,171965.0,59.3165,59.3867,59.2853,59.3399,171965.0
2015-11-20 15:40:00,76.09,76.16,76.08,76.16,88033.0,59.3399,59.3945,59.3321,59.3945,88033.0
2015-11-20 15:45:00,76.16,76.18,76.07,76.13,151575.0,59.3945,59.4101,59.3243,59.3711,151575.0
2015-11-20 15:50:00,76.13,76.13,76.06,76.07,188929.0,59.3711,59.3711,59.3165,59.3243,188929.0
2015-11-20 15:55:00,76.07,76.1,76.0,76.07,312640.0,59.3243,59.3477,59.2697,59.3243,312640.0
2015-11-23 09:30:00,76.24,76.38,76.07,76.2,62018.0,59.4569,59.566,59.3243,59.4257,62018.0
2015-11-23 09:35:00,76.2,76.2,75.89,75.91,30366.0,59.4257,59.4257,59.1839,59.1995,30366.0
2015-11-23 09:40:00,75.92,76.13,75.92,75.98,20508.0,59.2073,59.3711,59.2073,59.2541,20508.0
2015-11-23 09:45:00,76.01,76.2,75.96,76.19,24918.0,59.2775,59.4257,59.2385,59.4179,24918.0
2015-11-23 09:50:00,76.2,76.2,76.02,76.04,17322.0,59.4257,59.4257,59.2853,59.3009,17322.0
2015-11-23 09:55:00,76.03,76.03,75.89,76.03,25472.0,59.2931,59.2931,59.1839,59.2931,25472.0
2015-11-23 10:00:00,76.03,76.19,76.01,76.09,36879.0,59.2931,59.4179,59.2775,59.3399,36879.0
2015-11-23 10:05:00,76.09,76.1,76.0,76.1,32531.0,59.3399,59.3477,59.2697,59.3477,32531.0
2015-11-23 10:10:00,76.09,76.15,76.04,76.13,42264.0,59.3399,59.3867,59.3009,59.3711,42264.0
2015-11-23 10:15:00,76.12,76.22,76.12,76.17,33677.0,59.3633,59.4413,59.3633,59.4023,33677.0
2015-11-23 10:20:00,76.15,76.21,76.12,76.14,33153.0,59.3867,59.4335,59.3633,59.3789,33153.0
2015-11-23 10:25:00,76.15,76.17,76.08,76.13,36791.0,59.3867,59.4023,59.3321,59.3711,36791.0
2015-11-23 10:30:00,76.13,76.19,76.13,76.19,38498.0,59.3711,59.4179,59.3711,59.4179,38498.0
2015-11-23 10:35:00,76.18,76.31,76.18,76.28,35189.0,59.4101,59.5115,59.4101,59.4881,35189.0
2015-11-23 10:40:00,76.28,76.31,76.19,76.31,27963.0,59.4881,59.5115,59.4179,59.5115,27963.0
2015-11-23 10:45:00,76.32,76.35,76.28,76.31,27821.0,59.5192,59.5426,59.4881,59.5115,27821.0
2015-11-23 10:50:00,76.33,76.34,76.23,76.27,28364.0,59.527,59.5348,59.4491,59.4803,28364.0
2015-11-23 10:55:00,76.27,76.27,76.21,76.23,19604.0,59.4803,59.4803,59.4335,59.4491,19604.0
2015-11-23 11:00:00,76.22,76.23,76.08,76.1,56765.0,59.4413,59.4491,59.3321,59.3477,56765.0
2015-11-23 11:05:00,76.09,76.14,76.07,76.14,46730.0,59.3399,59.3789,59.3243,59.3789,46730.0
2015-11-23 11:10:00,76.13,76.15,76.08,76.12,34392.0,59.3711,59.3867,59.3321,59.3633,34392.0
2015-11-23 11:15:00,76.12,76.12,76.05,76.07,35716.0,59.3633,59.3633,59.3087,59.3243,35716.0
2015-11-23 11:20:00,76.06,76.14,76.05,76.12,24542.0,59.3165,59.3789,59.3087,59.3633,24542.0
2015-11-23 11:25:00,76.12,76.19,76.1,76.18,16381.0,59.3633,59.4179,59.3477,59.4101,16381.0
2015-11-23 11:30:00,76.19,76.26,76.16,76.19,20816.0,59.4179,59.4725,59.3945,59.4179,20816.0
2015-11-23 11:35:00,76.19,76.25,76.18,76.2,32855.0,59.4179,59.4647,59.4101,59.4257,32855.0
2015-11-23 11:40:00,76.19,76.31,76.19,76.31,14067.0,59.4179,59.5115,59.4179,59.5115,14067.0
2015-11-23 11:45:00,76.32,76.38,76.31,76.31,21980.0,59.5192,59.566,59.5115,59.5115,21980.0
2015-11-23 11:50:00,76.31,76.33,76.28,76.32,18884.0,59.5115,59.527,59.4881,59.5192,18884.0
2015-11-23 11:55:00,76.31,76.31,76.25,76.28,14460.0,59.5115,59.5115,59.4647,59.4881,14460.0
2015-11-23 12:00:00,76.28,76.34,76.26,76.29,25186.0,59.4881,59.5348,59.4725,59.4959,25186.0
2015-11-23 12:05:00,76.29,76.29,76.18,76.18,19335.0,59.4959,59.4959,59.4101,59.4101,19335.0
2015-11-23 12:10:00,76.17,76.19,76.12,76.16,12830.0,59.4023,59.4179,59.3633,59.3945,12830.0
2015-11-23 12:15:00,76.15,76.16,76.1,76.1,13484.0,59.3867,59.3945,59.3477,59.3477,13484.0
2015-11-23 12:20:00,76.1,76.19,76.09,76.19,14291.0,59.3477,59.4179,59.3399,59.4179,14291.0
2015-11-23 12:25:00,76.19,76.25,76.18,76.25,16855.0,59.4179,59.4647,59.4101,59.4647,16855.0
2015-11-23 12:30:00,76.24,76.24,76.17,76.17,17397.0,59.4569,59.4569,59.4023,59.4023,17397.0
2015-11-23 12:35:00,76.17,76.25,76.17,76.25,22329.0,59.4023,59.4647,59.4023,59.4647,22329.0
2015-11-23 12:40:00,76.26,76.28,76.21,76.25,29420.0,59.4725,59.4881,59.4335,59.4647,29420.0
2015-11-23 12:45:00,76.25,76.26,76.2,76.23,33078.0,59.4647,59.4725,59.4257,59.4491,33078.0
2015-11-23 12:50:00,76.22,76.25,76.21,76.25,46192.0,59.4413,59.4647,59.4335,59.4647,46192.0
2015-11-23 12:55:00,76.25,76.29,76.24,76.27,57080.0,59.4647,59.4959,59.4569,59.4803,57080.0
2015-11-23 13:00:00,76.26,76.31,76.25,76.28,54162.0,59.4725,59.5115,59.4647,59.4881,54162.0
2015-11-23 13:05:00,76.29,76.31,76.27,76.28,47903.0,59.4959,59.5115,59.4803,59.4881,47903.0
2015-11-23 13:10:00,76.29,76.31,76.25,76.26,30273.0,59.4959,59.5115,59.4647,59.4725,30273.0
2015-11-23 13:15:00,76.27,76.28,76.25,76.26,23586.0,59.4803,59.4881,59.4647,59.4725,23586.0
2015-11-23 13:20:00,76.27,76.28,76.24,76.25,17487.0,59.4803,59.4881,59.4569,59.4647,17487.0
2015-11-23 13:25:00,76.25,76.3,76.24,76.27,29770.0,59.4647,59.5037,59.4569,59.4803,29770.0
2015-11-23 13:30:00,76.28,76.28,76.25,76.25,31562.0,59.4881,59.4881,59.4647,59.4647,31562.0
2015-11-23 13:35:00,76.26,76.29,76.26,76.29,16986.0,59.4725,59.4959,59.4725,59.4959,16986.0
2015-11-23 13:40:00,76.28,76.32,76.27,76.31,57535.0,59.4881,59.5192,59.4803,59.5115,57535.0
2015-11-23 13:45:00,76.31,76.32,76.28,76.3,84680.0,59.5115,59.5192,59.4881,59.5037,84680.0
2015-11-23 13:50:00,76.31,76.33,76.29,76.33,24974.0,59.5115,59.527,59.4959,59.527,24974.0
2015-11-23 13:55:00,76.32,76.36,76.32,76.34,70402.0,59.5192,59.5504,59.5192,59.5348,70402.0
2015-11-23 14:00:00,76.33,76.37,76.27,76.31,73327.0,59.527,59.5582,59.4803,59.5115,73327.0
2015-11-23 14:05:00,76.31,76.33,76.29,76.31,47208.0,59.5115,59.527,59.4959,59.5115,47208.0
2015-11-23 14:10:00,76.31,76.36,76.3,76.34,52021.0,59.5115,59.5504,59.5037,59.5348,52021.0
2015-11-23 14:15:00,76.35,76.37,76.32,76.36,82073.0,59.5426,59.5582,59.5192,59.5504,82073.0
2015-11-23 14:20:00,76.36,76.42,76.35,76.4,44613.0,59.5504,59.5972,59.5426,59.5816,44613.0
2015-11-23 14:25:00,76.4,76.46,76.38,76.45,29446.0,59.5816,59.6284,59.566,59.6206,29446.0
2015-11-23 14:30:00,76.45,76.47,76.41,76.43,47546.0,59.6206,59.6362,59.5894,59.605,47546.0
2015-11-23 14:35:00,76.43,76.44,76.39,76.43,93804.0,59.605,59.6128,59.5738,59.605,93804.0
2015-11-23 14:40:00,76.43,76.43,76.38,76.42,31074.0,59.605,59.605,59.566,59.5972,31074.0
2015-11-23 14:45:00,76.42,76.49,76.41,76.49,206578.0,59.5972,59.6518,59.5894,59.6518,206578.0
2015-11-23 14:50:00,76.49,76.56,76.48,76.52,40477.0,59.6518,59.7064,59.644,59.6752,40477.0
2015-11-23 14:55:00,76.53,76.61,76.52,76.59,187320.0,59.683,59.7454,59.6752,59.7298,187320.0
2015-11-23 15:00:00,76.59,76.61,76.57,76.58,38672.0,59.7298,59.7454,59.7142,59.722,38672.0
2015-11-23 15:05:00,76.57,76.66,76.56,76.66,198263.0,59.7142,59.7844,59.7064,59.7844,198263.0
2015-11-23 15:10:00,76.66,76.69,76.62,76.67,43343.0,59.7844,59.8078,59.7532,59.7922,43343.0
2015-11-23 15:15:00,76.67,76.69,76.66,76.67,221459.0,59.7922,59.8078,59.7844,59.7922,221459.0
2015-11-23 15:20:00,76.68,76.71,76.65,76.7,54088.0,59.8,59.8234,59.7766,59.8156,54088.0
2015-11-23 15:25:00,76.69,76.7,76.64,76.67,62938.0,59.8078,59.8156,59.7688,59.7922,62938.0
2015-11-23 15:30:00,76.67,76.75,76.64,76.67,83674.0,59.7922,59.8546,59.7688,59.7922,83674.0
2015-11-23 15:35:00,76.66,76.66,76.58,76.58,55309.0,59.7844,59.7844,59.722,59.722,55309.0
2015-11-23 15:40:00,76.59,76.6,76.57,76.59,57562.0,59.7298,59.7376,59.7142,59.7298,57562.0
2015-11-23 15:45:00,76.58,76.61,76.56,76.61,74889.0,59.722,59.7454,59.7064,59.7454,74889.0
2015-11-23 15:50:00,76.61,76.65,76.59,76.65,87501.0,59.7454,59.7766,59.7298,59.7766,87501.0
2015-11-23 15:55:00,76.64,76.65,76.56,76.58,166956.0,59.7688,59.7766,59.7064,59.722,166956.0
2015-11-24 09:30:00,75.97,76.1,75.95,76.03,108758.0,59.2463,59.3477,59.2307,59.2931,108758.0
2015-11-24 09:35:00,76.03,76.14,76.02,76.03,23940.0,59.2931,59.3789,59.2853,59.2931,23940.0
2015-11-24 09:40:00,76.03,76.2,76.0,76.14,35098.0,59.2931,59.4257,59.2697,59.3789,35098.0
2015-11-24 09:45:00,76.13,76.19,75.95,75.98,90786.0,59.3711,59.4179,59.2307,59.2541,90786.0
2015-11-24 09:50:00,76.0,76.2,76.0,76.15,32689.0,59.2697,59.4257,59.2697,59.3867,32689.0
2015-11-24 09:55:00,76.16,76.37,76.15,76.34,71439.0,59.3945,59.5582,59.3867,59.5348,71439.0
2015-11-24 10:00:00,76.33,76.33,76.17,76.21,33959.0,59.527,59.527,59.4023,59.4335,33959.0
2015-11-24 10:05:00,76.21,76.37,76.18,76.27,21403.0,59.4335,59.5582,59.4101,59.4803,21403.0
2015-11-24 10:10:00,76.28,76.38,76.18,76.2,39745.0,59.4881,59.566,59.4101,59.4257,39745.0
2015-11-24 10:15:00,76.2,76.2,76.11,76.17,26822.0,59.4257,59.4257,59.3555,59.4023,26822.0
2015-11-24 10:20:00,76.16,76.21,76.12,76.18,20914.0,59.3945,59.4335,59.3633,59.4101,20914.0
2015-11-24 10:25:00,76.16,76.2,76.08,76.1,18992.0,59.3945,59.4257,59.3321,59.3477,18992.0
2015-11-24 10:30:00,76.1,76.14,75.95,75.99,23237.0,59.3477,59.3789,59.2307,59.2619,23237.0
2015-11-24 10:35:00,75.99,76.01,75.95,75.99,21652.0,59.2619,59.2775,59.2307,59.2619,21652.0
2015-11-24 10:40:00,75.99,76.07,75.96,76.02,40138.0,59.2619,59.3243,59.2385,59.2853,40138.0
2015-11-24 10:45:00,76.03,76.05,75.92,75.93,22325.0,59.2931,59.3087,59.2073,59.2151,22325.0
2015-11-24 10:50:00,75.91,75.92,75.85,75.88,31486.0,59.1995,59.2073,59.1527,59.1761,31486.0
2015-11-24 10:55:00,75.88,75.96,75.88,75.9,20525.0,59.1761,59.2385,59.1761,59.1917,20525.0
2015-11-24 11:00:00,75.9,75.91,75.77,75.81,65809.0,59.1917,59.1995,59.0903,59.1215,65809.0
2015-11-24 11:05:00,75.82,75.99,75.82,75.98,24458.0,59.1293,59.2619,59.1293,59.2541,24458.0
2015-11-24 11:10:00,75.98,76.01,75.89,75.89,19107.0,59.2541,59.2775,59.1839,59.1839,19107.0
2015-11-24 11:15:00,75.9,76.01,75.9,75.98,37294.0,59.1917,59.2775,59.1917,59.2541,37294.0
2015-11-24 11:20:00,75.98,76.14,75.97,76.14,31254.0,59.2541,59.3789,59.2463,59.3789,31254.0
2015-11-24 11:25:00,76.14,76.24,76.12,76.13,63267.0,59.3789,59.4569,59.3633,59.3711,63267.0
2015-11-24 11:30:00,76.14,76.29,76.13,76.21,24113.0,59.3789,59.4959,59.3711,59.4335,24113.0
2015-11-24 11:35:00,76.23,76.31,76.22,76.25,13762.0,59.4491,59.5115,59.4413,59.4647,13762.0
2015-11-24 11:40:00,76.25,76.26,76.18,76.22,14906.0,59.4647,59.4725,59.4101,59.4413,14906.0
2015-11-24 11:45:00,76.23,76.29,76.22,76.23,19925.0,59.4491,59.4959,59.4413,59.4491,19925.0
2015-11-24 11:50:00,76.23,76.31,76.23,76.25,24996.0,59.4491,59.5115,59.4491,59.4647,24996.0
2015-11-24 11:55:00,76.26,76.35,76.23,76.23,22799.0,59.4725,59.5426,59.4491,59.4491,22799.0
2015-11-24 12:00:00,76.24,76.32,76.22,76.27,17918.0,59.4569,59.5192,59.4413,59.4803,17918.0
2015-11-24 12:05:00,76.29,76.31,76.27,76.28,17414.0,59.4959,59.5115,59.4803,59.4881,17414.0
2015-11-24 12:10:00,76.28,76.3,76.24,76.28,18513.0,59.4881,59.5037,59.4569,59.4881,18513.0
2015-11-24 12:15:00,76.28,76.35,76.28,76.32,13523.0,59.4881,59.5426,59.4881,59.5192,13523.0
2015-11-24 12:20:00,76.32,76.34,76.22,76.22,14818.0,59.5192,59.5348,59.4413,59.4413,14818.0
2015-11-24 12:25:00,76.22,76.22,76.14,76.16,25806.0,59.4413,59.4413,59.3789,59.3945,25806.0
2015-11-24 12:30:00,76.16,76.24,76.14,76.23,18945.0,59.3945,59.4569,59.3789,59.4491,18945.0
2015-11-24 12:35:00,76.23,76.3,76.23,76.26,8594.0,59.4491,59.5037,59.4491,59.4725,8594.0
2015-11-24 12:40:00,76.25,76.33,76.25,76.31,9889.0,59.4647,59.527,59.4647,59.5115,9889.0
2015-11-24 12:45:00,76.3,76.3,76.21,76.22,14829.0,59.5037,59.5037,59.4335,59.4413,14829.0
2015-11-24 12:50:00,76.22,76.22,76.09,76.09,38125.0,59.4413,59.4413,59.3399,59.3399,38125.0
2015-11-24 12:55:00,76.1,76.12,76.05,76.12,20136.0,59.3477,59.3633,59.3087,59.3633,20136.0
2015-11-24 13:00:00,76.12,76.29,76.08,76.27,27275.0,59.3633,59.4959,59.3321,59.4803,27275.0
2015-11-24 13:05:00,76.28,76.33,76.27,76.33,12988.0,59.4881,59.527,59.4803,59.527,12988.0
2015-11-24 13:10:00,76.33,76.35,76.22,76.23,22021.0,59.527,59.5426,59.4413,59.4491,22021.0
2015-11-24 13:15:00,76.23,76.24,76.19,76.2,24261.0,59.4491,59.4569,59.4179,59.4257,24261.0
2015-11-24 13:20:00,76.2,76.34,76.2,76.34,19595.0,59.4257,59.5348,59.4257,59.5348,19595.0
2015-11-24 13:25:00,76.34,76.43,76.33,76.4,20453.0,59.5348,59.605,59.527,59.5816,20453.0
2015-11-24 13:30:00,76.41,76.44,76.31,76.4,61460.0,59.5894,59.6128,59.5115,59.5816,61460.0
2015-11-24 13:35:00,76.39,76.41,76.37,76.39,15706.0,59.5738,59.5894,59.5582,59.5738,15706.0
2015-11-24 13:40:00,76.39,76.47,76.39,76.47,8738.0,59.5738,59.6362,59.5738,59.6362,8738.0
2015-11-24 13:45:00,76.47,76.49,76.4,76.45,25957.0,59.6362,59.6518,59.5816,59.6206,25957.0
2015-11-24 13:50:00,76.46,76.51,76.45,76.49,38967.0,59.6284,59.6674,59.6206,59.6518,38967.0
2015-11-24 13:55:00,76.48,76.54,76.48,76.52,14113.0,59.644,59.6908,59.644,59.6752,14113.0
2015-11-24 14:00:00,76.52,76.61,76.5,76.6,32743.0,59.6752,59.7454,59.6596,59.7376,32743.0
2015-11-24 14:05:00,76.61,76.69,76.6,76.62,18862.0,59.7454,59.8078,59.7376,59.7532,18862.0
2015-11-24 14:10:00,76.62,76.62,76.42,76.44,22785.0,59.7532,59.7532,59.5972,59.6128,22785.0
2015-11-24 14:15:00,76.46,76.51,76.41,76.51,27173.0,59.6284,59.6674,59.5894,59.6674,27173.0
2015-11-24 14:20:00,76.5,76.56,76.48,76.53,27000.0,59.6596,59.7064,59.644,59.683,27000.0
2015-11-24 14:25:00,76.53,76.57,76.5,76.52,22852.0,59.683,59.7142,59.6596,59.6752,22852.0
2015-11-24 14:30:00,76.52,76.55,76.46,76.53,25664.0,59.6752,59.6986,59.6284,59.683,25664.0
2015-11-24 14:35:00,76.53,76.59,76.51,76.52,28722.0,59.683,59.7298,59.6674,59.6752,28722.0
2015-11-24 14:40:00,76.52,76.59,76.51,76.56,20581.0,59.6752,59.7298,59.6674,59.7064,20581.0
2015-11-24 14:45:00,76.56,76.59,76.56,76.57,10708.0,59.7064,59.7298,59.7064,59.7142,10708.0
2015-11-24 14:50:00,76.56,76.63,76.56,76.62,18851.0,59.7064,59.761,59.7064,59.7532,18851.0
2015-11-24 14:55:00,76.62,76.65,76.59,76.64,26526.0,59.7532,59.7766,59.7298,59.7688,26526.0
2015-11-24 15:00:00,76.64,76.64,76.58,76.59,911230.0,59.7688,59.7688,59.722,59.7298,911230.0
2015-11-24 15:05:00,76.59,76.71,76.58,76.69,30194.0,59.7298,59.8234,59.722,59.8078,30194.0
2015-11-24 15:10:00,76.68,76.74,76.66,76.74,23890.0,59.8,59.8468,59.7844,59.8468,23890.0
2015-11-24 15:15:00,76.73,76.77,76.67,76.7,42651.0,59.839,59.8702,59.7922,59.8156,42651.0
2015-11-24 15:20:00,76.69,76.74,76.63,76.63,28868.0,59.8078,59.8468,59.761,59.761,28868.0
2015-11-24 15:25:00,76.62,76.64,76.53,76.54,47232.0,59.7532,59.7688,59.683,59.6908,47232.0
2015-11-24 15:30:00,76.55,76.58,76.51,76.57,36427.0,59.6986,59.722,59.6674,59.7142,36427.0
2015-11-24 15:35:00,76.58,76.6,76.54,76.56,35204.0,59.722,59.7376,59.6908,59.7064,35204.0
2015-11-24 15:40:00,76.56,76.67,76.54,76.62,44736.0,59.7064,59.7922,59.6908,59.7532,44736.0
2015-11-24 15:45:00,76.62,76.62,76.56,76.61,88323.0,59.7532,59.7532,59.7064,59.7454,88323.0
2015-11-24 15:50:00,76.6,76.61,76.55,76.56,63664.0,59.7376,59.7454,59.6986,59.7064,63664.0
2015-11-24 15:55:00,76.56,76.66,76.55,76.58,225370.0,59.7064,59.7844,59.6986,59.722,225370.0
2015-11-25 09:30:00,76.47,76.56,76.4,76.5,69562.0,59.6362,59.7064,59.5816,59.6596,69562.0
2015-11-25 09:35:00,76.5,76.55,76.44,76.49,40653.0,59.6596,59.6986,59.6128,59.6518,40653.0
2015-11-25 09:40:00,76.5,76.53,76.4,76.46,26901.0,59.6596,59.683,59.5816,59.6284,26901.0
2015-11-25 09:45:00,76.46,76.47,76.39,76.39,46727.0,59.6284,59.6362,59.5738,59.5738,46727.0
2015-11-25 09:50:00,76.38,76.51,76.38,76.49,57329.0,59.566,59.6674,59.566,59.6518,57329.0
2015-11-25 09:55:00,76.5,76.52,76.46,76.47,73534.0,59.6596,59.6752,59.6284,59.6362,73534.0
2015-11-25 10:00:00,76.48,76.48,76.35,76.42,88517.0,59.644,59.644,59.5426,59.5972,88517.0
2015-11-25 10:05:00,76.42,76.48,76.33,76.34,88371.0,59.5972,59.644,59.527,59.5348,88371.0
2015-11-25 10:10:00,76.33,76.47,76.28,76.47,123071.0,59.527,59.6362,59.4881,59.6362,123071.0
2015-11-25 10:15:00,76.45,76.51,76.33,76.37,108661.0,59.6206,59.6674,59.527,59.5582,108661.0
2015-11-25 10:20:00,76.36,76.36,76.23,76.25,45617.0,59.5504,59.5504,59.4491,59.4647,45617.0
2015-11-25 10:25:00,76.24,76.25,76.14,76.16,40658.0,59.4569,59.4647,59.3789,59.3945,40658.0
2015-11-25 10:30:00,76.15,76.41,76.13,76.39,81339.0,59.3867,59.5894,59.3711,59.5738,81339.0
2015-11-25 10:35:00,76.4,76.47,76.33,76.37,48288.0,59.5816,59.6362,59.527,59.5582,48288.0
2015-11-25 10:40:00,76.38,76.4,76.34,76.34,37598.0,59.566,59.5816,59.5348,59.5348,37598.0
2015-11-25 10:45:00,76.33,76.39,76.32,76.36,25042.0,59.527,59.5738,59.5192,59.5504,25042.0
2015-11-25 10:50:00,76.37,76.37,76.24,76.28,27593.0,59.5582,59.5582,59.4569,59.4881,27593.0
2015-11-25 10:55:00,76.29,76.32,76.27,76.28,17326.0,59.4959,59.5192,59.4803,59.4881,17326.0
2015-11-25 11:00:00,76.28,76.32,76.23,76.25,26556.0,59.4881,59.5192,59.4491,59.4647,26556.0
2015-11-25 11:05:00,76.24,76.3,76.24,76.25,29536.0,59.4569,59.5037,59.4569,59.4647,29536.0
2015-11-25 11:10:00,76.25,76.33,76.25,76.29,46369.0,59.4647,59.527,59.4647,59.4959,46369.0
2015-11-25 11:15:00,76.28,76.31,76.25,76.29,22530.0,59.4881,59.5115,59.4647,59.4959,22530.0
2015-11-25 11:20:00,76.3,76.31,76.26,76.26,25559.0,59.5037,59.5115,59.4725,59.4725,25559.0
2015-11-25 11:25:00,76.25,76.3,76.21,76.25,55909.0,59.4647,59.5037,59.4335,59.4647,55909.0
2015-11-25 11:30:00,76.25,76.34,76.23,76.32,32977.0,59.4647,59.5348,59.4491,59.5192,32977.0
2015-11-25 11:35:00,76.32,76.43,76.31,76.43,41517.0,59.5192,59.605,59.5115,59.605,41517.0
2015-11-25 11:40:00,76.42,76.45,76.38,76.42,26615.0,59.5972,59.6206,59.566,59.5972,26615.0
2015-11-25 11:45:00,76.42,76.49,76.41,76.48,21719.0,59.5972,59.6518,59.5894,59.644,21719.0
2015-11-25 11:50:00,76.48,76.5,76.4,76.42,37379.0,59.644,59.6596,59.5816,59.5972,37379.0
2015-11-25 11:55:00,76.42,76.47,76.4,76.41,35273.0,59.5972,59.6362,59.5816,59.5894,35273.0
2015-11-25 12:00:00,76.42,76.44,76.39,76.44,30008.0,59.5972,59.6128,59.5738,59.6128,30008.0
2015-11-25 12:05:00,76.44,76.46,76.43,76.43,33452.0,59.6128,59.6284,59.605,59.605,33452.0
2015-11-25 12:10:00,76.44,76.5,76.41,76.5,23643.0,59.6128,59.6596,59.5894,59.6596,23643.0
2015-11-25 12:15:00,76.49,76.5,76.45,76.49,21842.0,59.6518,59.6596,59.6206,59.6518,21842.0
2015-11-25 12:20:00,76.49,76.51,76.47,76.5,49478.0,59.6518,59.6674,59.6362,59.6596,49478.0
2015-11-25 12:25:00,76.5,76.53,76.44,76.47,42670.0,59.6596,59.683,59.6128,59.6362,42670.0
2015-11-25 12:30:00,76.48,76.53,76.47,76.52,20218.0,59.644,59.683,59.6362,59.6752,20218.0
2015-11-25 12:35:00,76.52,76.53,76.46,76.46,33925.0,59.6752,59.683,59.6284,59.6284,33925.0
2015-11-25 12:40:00,76.47,76.49,76.45,76.46,15966.0,59.6362,59.6518,59.6206,59.6284,15966.0
2015-11-25 12:45:00,76.46,76.47,76.39,76.4,32287.0,59.6284,59.6362,59.5738,59.5816,32287.0
2015-11-25 12:50:00,76.4,76.47,76.39,76.46,23061.0,59.5816,59.6362,59.5738,59.6284,23061.0
2015-11-25 12:55:00,76.46,76.48,76.39,76.39,26236.0,59.6284,59.644,59.5738,59.5738,26236.0
2015-11-25 13:00:00,76.39,76.45,76.39,76.45,15305.0,59.5738,59.6206,59.5738,59.6206,15305.0
2015-11-25 13:05:00,76.45,76.5,76.43,76.48,17509.0,59.6206,59.6596,59.605,59.644,17509.0
2015-11-25 13:10:00,76.48,76.48,76.41,76.42,20025.0,59.644,59.644,59.5894,59.5972,20025.0
2015-11-25 13:15:00,76.43,76.46,76.42,76.43,8591.0,59.605,59.6284,59.5972,59.605,8591.0
2015-11-25 13:20:00,76.42,76.47,76.42,76.43,33654.0,59.5972,59.6362,59.5972,59.605,33654.0
2015-11-25 13:25:00,76.43,76.43,76.34,76.4,25542.0,59.605,59.605,59.5348,59.5816,25542.0
2015-11-25 13:30:00,76.41,76.42,76.37,76.38,16736.0,59.5894,59.5972,59.5582,59.566,16736.0
2015-11-25 13:35:00,76.38,76.42,76.37,76.38,27102.0,59.566,59.5972,59.5582,59.566,27102.0
2015-11-25 13:40:00,76.39,76.4,76.33,76.4,127256.0,59.5738,59.5816,59.527,59.5816,127256.0
2015-11-25 13:45:00,76.39,76.5,76.36,76.5,36748.0,59.5738,59.6596,59.5504,59.6596,36748.0
2015-11-25 13:50:00,76.5,76.55,76.47,76.53,59560.0,59.6596,59.6986,59.6362,59.683,59560.0
2015-11-25 13:55:00,76.53,76.64,76.5,76.59,101368.0,59.683,59.7688,59.6596,59.7298,101368.0
2015-11-25 14:00:00,76.59,76.69,76.58,76.61,90434.0,59.7298,59.8078,59.722,59.7454,90434.0
2015-11-25 14:05:00,76.61,76.71,76.61,76.7,39724.0,59.7454,59.8234,59.7454,59.8156,39724.0
2015-11-25 14:10:00,76.7,76.75,76.69,76.71,32664.0,59.8156,59.8546,59.8078,59.8234,32664.0
2015-11-25 14:15:00,76.72,76.82,76.67,76.77,79630.0,59.8312,59.9092,59.7922,59.8702,79630.0
2015-11-25 14:20:00,76.77,76.82,76.77,76.79,22068.0,59.8702,59.9092,59.8702,59.8858,22068.0
2015-11-25 14:25:00,76.8,76.85,76.79,76.83,27234.0,59.8936,59.9326,59.8858,59.917,27234.0
2015-11-25 14:30:00,76.82,76.82,76.78,76.78,373810.0,59.9092,59.9092,59.878,59.878,373810.0
2015-11-25 14:35:00,76.79,76.85,76.78,76.84,30834.0,59.8858,59.9326,59.878,59.9248,30834.0
2015-11-25 14:40:00,76.85,76.86,76.75,76.77,48263.0,59.9326,59.9404,59.8546,59.8702,48263.0
2015-11-25 14:45:00,76.76,76.76,76.63,76.69,98654.0,59.8624,59.8624,59.761,59.8078,98654.0
2015-11-25 14:50:00,76.7,76.72,76.68,76.72,22257.0,59.8156,59.8312,59.8,59.8312,22257.0
2015-11-25 14:55:00,76.72,76.72,76.66,76.7,28999.0,59.8312,59.8312,59.7844,59.8156,28999.0
2015-11-25 15:00:00,76.7,76.71,76.63,76.64,67490.0,59.8156,59.8234,59.761,59.7688,67490.0
2015-11-25 15:05:00,76.64,76.65,76.58,76.58,59372.0,59.7688,59.7766,59.722,59.722,59372.0
2015-11-25 15:10:00,76.58,76.59,76.57,76.58,43488.0,59.722,59.7298,59.7142,59.722,43488.0
2015-11-25 15:15:00,76.58,76.6,76.56,76.57,37313.0,59.722,59.7376,59.7064,59.7142,37313.0
2015-11-25 15:20:00,76.56,76.73,76.55,76.7,35824.0,59.7064,59.839,59.6986,59.8156,35824.0
2015-11-25 15:25:00,76.69,76.73,76.67,76.72,23565.0,59.8078,59.839,59.7922,59.8312,23565.0
2015-11-25 15:30:00,76.71,76.72,76.67,76.69,29267.0,59.8234,59.8312,59.7922,59.8078,29267.0
2015-11-25 15:35:00,76.69,76.7,76.63,76.65,31646.0,59.8078,59.8156,59.761,59.7766,31646.0
2015-11-25 15:40:00,76.64,76.66,76.62,76.65,50652.0,59.7688,59.7844,59.7532,59.7766,50652.0
2015-11-25 15:45:00,76.64,76.66,76.62,76.66,61062.0,59.7688,59.7844,59.7532,59.7844,61062.0
2015-11-25 15:50:00,76.65,76.66,76.57,76.59,77415.0,59.7766,59.7844,59.7142,59.7298,77415.0
2015-11-25 15:55:00,76.59,76.65,76.58,76.58,187922.0,59.7298,59.7766,59.722,59.722,187922.0
2015-11-27 09:30:00,76.83,77.0,76.64,76.64,82569.0,59.917,60.0496,59.7688,59.7688,82569.0
2015-11-27 09:35:00,76.64,76.74,76.57,76.7,56308.0,59.7688,59.8468,59.7142,59.8156,56308.0
2015-11-27 09:40:00,76.71,76.71,76.48,76.49,70304.0,59.8234,59.8234,59.644,59.6518,70304.0
2015-11-27 09:45:00,76.46,76.52,76.35,76.46,64908.0,59.6284,59.6752,59.5426,59.6284,64908.0
2015-11-27 09:50:00,76.46,76.47,76.33,76.34,50136.0,59.6284,59.6362,59.527,59.5348,50136.0
2015-11-27 09:55:00,76.35,76.54,76.35,76.48,74376.0,59.5426,59.6908,59.5426,59.644,74376.0
2015-11-27 10:00:00,76.48,76.48,76.26,76.42,47788.0,59.644,59.644,59.4725,59.5972,47788.0
2015-11-27 10:05:00,76.44,76.46,76.32,76.41,39429.0,59.6128,59.6284,59.5192,59.5894,39429.0
2015-11-27 10:10:00,76.4,76.51,76.31,76.49,34993.0,59.5816,59.6674,59.5115,59.6518,34993.0
2015-11-27 10:15:00,76.48,76.51,76.34,76.51,24584.0,59.644,59.6674,59.5348,59.6674,24584.0
2015-11-27 10:20:00,76.48,76.53,76.46,76.46,24544.0,59.644,59.683,59.6284,59.6284,24544.0
2015-11-27 10:25:00,76.45,76.46,76.38,76.43,39167.0,59.6206,59.6284,59.566,59.605,39167.0
2015-11-27 10:30:00,76.42,76.5,76.41,76.44,62381.0,59.5972,59.6596,59.5894,59.6128,62381.0
2015-11-27 10:35:00,76.44,76.48,76.39,76.44,45932.0,59.6128,59.644,59.5738,59.6128,45932.0
2015-11-27 10:40:00,76.45,76.51,76.44,76.47,59616.0,59.6206,59.6674,59.6128,59.6362,59616.0
2015-11-27 10:45:00,76.46,76.56,76.45,76.46,47929.0,59.6284,59.7064,59.6206,59.6284,47929.0
2015-11-27 10:50:00,76.45,76.53,76.44,76.5,39948.0,59.6206,59.683,59.6128,59.6596,39948.0
2015-11-27 10:55:00,76.49,76.52,76.43,76.52,40220.0,59.6518,59.6752,59.605,59.6752,40220.0
2015-11-27 11:00:00,76.52,76.62,76.52,76.61,45691.0,59.6752,59.7532,59.6752,59.7454,45691.0
2015-11-27 11:05:00,76.62,76.66,76.54,76.61,29258.0,59.7532,59.7844,59.6908,59.7454,29258.0
2015-11-27 11:10:00,76.61,76.65,76.54,76.54,25552.0,59.7454,59.7766,59.6908,59.6908,25552.0
2015-11-27 11:15:00,76.55,76.56,76.47,76.5,36082.0,59.6986,59.7064,59.6362,59.6596,36082.0
2015-11-27 11:20:00,76.5,76.57,76.47,76.52,31761.0,59.6596,59.7142,59.6362,59.6752,31761.0
2015-11-27 11:25:00,76.53,76.59,76.5,76.5,33387.0,59.683,59.7298,59.6596,59.6596,33387.0
2015-11-27 11:30:00,76.51,76.64,76.51,76.62,37339.0,59.6674,59.7688,59.6674,59.7532,37339.0
2015-11-27 11:35:00,76.62,76.64,76.55,76.58,36351.0,59.7532,59.7688,59.6986,59.722,36351.0
2015-11-27 11:40:00,76.58,76.6,76.5,76.54,36643.0,59.722,59.7376,59.6596,59.6908,36643.0
2015-11-27 11:45:00,76.53,76.53,76.47,76.51,34806.0,59.683,59.683,59.6362,59.6674,34806.0
2015-11-27 11:50:00,76.52,76.54,76.43,76.45,49622.0,59.6752,59.6908,59.605,59.6206,49622.0
2015-11-27 11:55:00,76.46,76.46,76.41,76.44,41519.0,59.6284,59.6284,59.5894,59.6128,41519.0
2015-11-27 12:00:00,76.43,76.55,76.43,76.53,103726.0,59.605,59.6986,59.605,59.683,103726.0
2015-11-27 12:05:00,76.54,76.64,76.51,76.62,59065.0,59.6908,59.7688,59.6674,59.7532,59065.0
2015-11-27 12:10:00,76.62,76.66,76.58,76.62,27942.0,59.7532,59.7844,59.722,59.7532,27942.0
2015-11-27 12:15:00,76.63,76.71,76.62,76.68,30163.0,59.761,59.8234,59.7532,59.8,30163.0
2015-11-27 12:20:00,76.68,76.73,76.64,76.73,37615.0,59.8,59.839,59.7688,59.839,37615.0
2015-11-27 12:25:00,76.74,76.78,76.7,76.78,37821.0,59.8468,59.878,59.8156,59.878,37821.0
2015-11-27 12:30:00,76.77,76.78,76.71,76.71,31493.0,59.8702,59.878,59.8234,59.8234,31493.0
2015-11-27 12:35:00,76.71,76.72,76.63,76.65,91292.0,59.8234,59.8312,59.761,59.7766,91292.0
2015-11-27 12:40:00,76.64,76.66,76.53,76.56,65384.0,59.7688,59.7844,59.683,59.7064,65384.0
2015-11-27 12:45:00,76.55,76.56,76.43,76.46,74683.0,59.6986,59.7064,59.605,59.6284,74683.0
2015-11-27 12:50:00,76.46,76.52,76.45,76.46,69020.0,59.6284,59.6752,59.6206,59.6284,69020.0
2015-11-27 12:55:00,76.46,76.49,76.44,76.46,113045.0,59.6284,59.6518,59.6128,59.6284,113045.0
2015-11-30 09:30:00,76.55,76.76,76.26,76.33,128053.0,59.6986,59.8624,59.4725,59.527,128053.0
2015-11-30 09:35:00,76.36,76.54,76.2,76.47,79540.0,59.5504,59.6908,59.4257,59.6362,79540.0
2015-11-30 09:40:00,76.44,76.51,76.21,76.22,56639.0,59.6128,59.6674,59.4335,59.4413,56639.0
2015-11-30 09:45:00,76.22,76.3,76.06,76.06,114502.0,59.4413,59.5037,59.3165,59.3165,114502.0
2015-11-30 09:50:00,76.06,76.09,75.94,76.07,69280.0,59.3165,59.3399,59.2229,59.3243,69280.0
2015-11-30 09:55:00,76.08,76.09,75.97,76.03,72471.0,59.3321,59.3399,59.2463,59.2931,72471.0
2015-11-30 10:00:00,76.01,76.08,75.95,76.0,75719.0,59.2775,59.3321,59.2307,59.2697,75719.0
2015-11-30 10:05:00,76.01,76.13,76.01,76.13,52572.0,59.2775,59.3711,59.2775,59.3711,52572.0
2015-11-30 10:10:00,76.11,76.11,75.99,76.0,150492.0,59.3555,59.3555,59.2619,59.2697,150492.0
2015-11-30 10:15:00,76.0,76.02,75.91,75.96,61012.0,59.2697,59.2853,59.1995,59.2385,61012.0
2015-11-30 10:20:00,75.95,75.97,75.85,75.87,47749.0,59.2307,59.2463,59.1527,59.1683,47749.0
2015-11-30 10:25:00,75.87,75.87,75.61,75.68,92048.0,59.1683,59.1683,58.9655,59.0201,92048.0
2015-11-30 10:30:00,75.69,75.84,75.66,75.81,85290.0,59.0279,59.1449,59.0045,59.1215,85290.0
2015-11-30 10:35:00,75.82,75.83,75.76,75.79,82573.0,59.1293,59.1371,59.0825,59.1059,82573.0
2015-11-30 10:40:00,75.79,75.81,75.73,75.78,96326.0,59.1059,59.1215,59.0591,59.0981,96326.0
2015-11-30 10:45:00,75.78,75.84,75.74,75.83,59752.0,59.0981,59.1449,59.0669,59.1371,59752.0
2015-11-30 10:50:00,75.83,75.85,75.79,75.82,101500.0,59.1371,59.1527,59.1059,59.1293,101500.0
2015-11-30 10:55:00,75.82,75.82,75.72,75.73,36741.0,59.1293,59.1293,59.0513,59.0591,36741.0
2015-11-30 11:00:00,75.74,75.81,75.73,75.79,35709.0,59.0669,59.1215,59.0591,59.1059,35709.0
2015-11-30 11:05:00,75.79,75.8,75.76,75.77,56914.0,59.1059,59.1137,59.0825,59.0903,56914.0
2015-11-30 11:10:00,75.77,75.8,75.74,75.74,56768.0,59.0903,59.1137,59.0669,59.0669,56768.0
2015-11-30 11:15:00,75.74,75.8,75.73,75.79,84540.0,59.0669,59.1137,59.0591,59.1059,84540.0
2015-11-30 11:20:00,75.78,75.8,75.7,75.7,115131.0,59.0981,59.1137,59.0357,59.0357,115131.0
2015-11-30 11:25:00,75.7,75.8,75.67,75.68,121208.0,59.0357,59.1137,59.0123,59.0201,121208.0
2015-11-30 11:30:00,75.69,75.72,75.64,75.66,42586.0,59.0279,59.0513,58.9889,59.0045,42586.0
2015-11-30 11:35:00,75.65,75.66,75.58,75.63,39343.0,58.9967,59.0045,58.9421,58.9811,39343.0
2015-11-30 11:40:00,75.64,75.65,75.61,75.63,63373.0,58.9889,58.9967,58.9655,58.9811,63373.0
2015-11-30 11:45:00,75.63,75.64,75.57,75.61,40907.0,58.9811,58.9889,58.9344,58.9655,40907.0
2015-11-30 11:50:00,75.61,75.61,75.54,75.55,60835.0,58.9655,58.9655,58.911,58.9188,60835.0
2015-11-30 11:55:00,75.55,75.56,75.48,75.56,66586.0,58.9188,58.9266,58.8642,58.9266,66586.0
2015-11-30 12:00:00,75.56,75.61,75.54,75.57,59165.0,58.9266,58.9655,58.911,58.9344,59165.0
2015-11-30 12:05:00,75.56,75.64,75.56,75.6,46847.0,58.9266,58.9889,58.9266,58.9577,46847.0
2015-11-30 12:10:00,75.59,75.6,75.48,75.52,50413.0,58.9499,58.9577,58.8642,58.8954,50413.0
2015-11-30 12:15:00,75.52,75.58,75.51,75.58,35002.0,58.8954,58.9421,58.8876,58.9421,35002.0
2015-11-30 12:20:00,75.58,75.63,75.57,75.6,50265.0,58.9421,58.9811,58.9344,58.9577,50265.0
2015-11-30 12:25:00,75.6,75.62,75.49,75.5,161332.0,58.9577,58.9733,58.872,58.8798,161332.0
2015-11-30 12:30:00,75.51,75.58,75.48,75.57,132882.0,58.8876,58.9421,58.8642,58.9344,132882.0
2015-11-30 12:35:00,75.58,75.58,75.46,75.47,51363.0,58.9421,58.9421,58.8486,58.8564,51363.0
2015-11-30 12:40:00,75.47,75.57,75.46,75.56,39554.0,58.8564,58.9344,58.8486,58.9266,39554.0
2015-11-30 12:45:00,75.57,75.58,75.53,75.54,39757.0,58.9344,58.9421,58.9032,58.911,39757.0
2015-11-30 12:50:00,75.55,75.57,75.51,75.57,53586.0,58.9188,58.9344,58.8876,58.9344,53586.0
2015-11-30 12:55:00,75.57,75.62,75.55,75.59,60158.0,58.9344,58.9733,58.9188,58.9499,60158.0
2015-11-30 13:00:00,75.58,75.66,75.56,75.65,36282.0,58.9421,59.0045,58.9266,58.9967,36282.0
2015-11-30 13:05:00,75.64,75.68,75.61,75.65,53638.0,58.9889,59.0201,58.9655,58.9967,53638.0
2015-11-30 13:10:00,75.64,75.66,75.62,75.63,36133.0,58.9889,59.0045,58.9733,58.9811,36133.0
2015-11-30 13:15:00,75.62,75.72,75.62,75.67,40572.0,58.9733,59.0513,58.9733,59.0123,40572.0
2015-11-30 13:20:00,75.67,75.7,75.62,75.63,78724.0,59.0123,59.0357,58.9733,58.9811,78724.0
2015-11-30 13:25:00,75.63,75.8,75.62,75.8,78209.0,58.9811,59.1137,58.9733,59.1137,78209.0
2015-11-30 13:30:00,75.8,75.81,75.7,75.7,56004.0,59.1137,59.1215,59.0357,59.0357,56004.0
2015-11-30 13:35:00,75.7,75.71,75.69,75.69,35620.0,59.0357,59.0435,59.0279,59.0279,35620.0
2015-11-30 13:40:00,75.69,75.71,75.66,75.67,68836.0,59.0279,59.0435,59.0045,59.0123,68836.0
2015-11-30 13:45:00,75.68,75.8,75.67,75.79,40957.0,59.0201,59.1137,59.0123,59.1059,40957.0
2015-11-30 13:50:00,75.79,75.8,75.76,75.8,91731.0,59.1059,59.1137,59.0825,59.1137,91731.0
2015-11-30 13:55:00,75.8,75.88,75.78,75.85,54803.0,59.1137,59.1761,59.0981,59.1527,54803.0
2015-11-30 14:00:00,75.86,75.87,75.8,75.87,50798.0,59.1605,59.1683,59.1137,59.1683,50798.0
2015-11-30 14:05:00,75.87,75.9,75.82,75.84,50902.0,59.1683,59.1917,59.1293,59.1449,50902.0
2015-11-30 14:10:00,75.84,75.85,75.76,75.76,56488.0,59.1449,59.1527,59.0825,59.0825,56488.0
2015-11-30 14:15:00,75.77,75.85,75.76,75.81,46203.0,59.0903,59.1527,59.0825,59.1215,46203.0
2015-11-30 14:20:00,75.8,75.81,75.76,75.78,32871.0,59.1137,59.1215,59.0825,59.0981,32871.0
2015-11-30 14:25:00,75.78,75.78,75.68,75.69,97687.0,59.0981,59.0981,59.0201,59.0279,97687.0
2015-11-30 14:30:00,75.69,75.72,75.65,75.69,111399.0,59.0279,59.0513,58.9967,59.0279,111399.0
2015-11-30 14:35:00,75.68,75.73,75.63,75.72,51672.0,59.0201,59.0591,58.9811,59.0513,51672.0
2015-11-30 14:40:00,75.71,75.74,75.66,75.66,98895.0,59.0435,59.0669,59.0045,59.0045,98895.0
2015-11-30 14:45:00,75.65,75.65,75.55,75.57,32747.0,58.9967,58.9967,58.9188,58.9344,32747.0
2015-11-30 14:50:00,75.56,75.6,75.49,75.51,71567.0,58.9266,58.9577,58.872,58.8876,71567.0
2015-11-30 14:55:00,75.51,75.52,75.4,75.4,65773.0,58.8876,58.8954,58.8018,58.8018,65773.0
2015-11-30 15:00:00,75.4,75.45,75.35,75.39,77233.0,58.8018,58.8408,58.7628,58.794,77233.0
2015-11-30 15:05:00,75.4,75.43,75.38,75.4,95605.0,58.8018,58.8252,58.7862,58.8018,95605.0
2015-11-30 15:10:00,75.39,75.49,75.36,75.44,101584.0,58.794,58.872,58.7706,58.833,101584.0
2015-11-30 15:15:00,75.43,75.45,75.36,75.36,61325.0,58.8252,58.8408,58.7706,58.7706,61325.0
2015-11-30 15:20:00,75.35,75.42,75.32,75.34,82696.0,58.7628,58.8174,58.7394,58.755,82696.0
2015-11-30 15:25:00,75.34,75.4,75.32,75.4,79058.0,58.755,58.8018,58.7394,58.8018,79058.0
2015-11-30 15:30:00,75.4,75.54,75.34,75.49,139528.0,58.8018,58.911,58.755,58.872,139528.0
2015-11-30 15:35:00,75.48,75.53,75.47,75.48,102992.0,58.8642,58.9032,58.8564,58.8642,102992.0
2015-11-30 15:40:00,75.49,75.5,75.35,75.38,127923.0,58.872,58.8798,58.7628,58.7862,127923.0
2015-11-30 15:45:00,75.37,75.46,75.32,75.46,229106.0,58.7784,58.8486,58.7394,58.8486,229106.0
2015-11-30 15:50:00,75.45,75.53,75.42,75.51,227638.0,58.8408,58.9032,58.8174,58.8876,227638.0
2015-11-30 15:55:00,75.51,75.51,75.34,75.34,378352.0,58.8876,58.8876,58.755,58.755,378352.0
2015-12-01 09:30:00,75.84,75.86,75.56,75.75,145937.0,59.1449,59.1605,58.9266,59.0747,145937.0
2015-12-01 09:35:00,75.72,75.87,75.63,75.78,96098.0,59.0513,59.1683,58.9811,59.0981,96098.0
2015-12-01 09:40:00,75.79,76.06,75.72,75.94,85354.0,59.1059,59.3165,59.0513,59.2229,85354.0
2015-12-01 09:45:00,75.94,76.18,75.9,76.01,37932.0,59.2229,59.4101,59.1917,59.2775,37932.0
2015-12-01 09:50:00,76.01,76.08,75.95,76.04,74139.0,59.2775,59.3321,59.2307,59.3009,74139.0
2015-12-01 09:55:00,76.05,76.08,75.76,75.77,56587.0,59.3087,59.3321,59.0825,59.0903,56587.0
2015-12-01 10:00:00,75.75,75.76,75.6,75.6,65774.0,59.0747,59.0825,58.9577,58.9577,65774.0
2015-12-01 10:05:00,75.59,75.68,75.52,75.62,75396.0,58.9499,59.0201,58.8954,58.9733,75396.0
2015-12-01 10:10:00,75.63,75.67,75.56,75.62,117798.0,58.9811,59.0123,58.9266,58.9733,117798.0
2015-12-01 10:15:00,75.63,75.67,75.38,75.42,119956.0,58.9811,59.0123,58.7862,58.8174,119956.0
2015-12-01 10:20:00,75.44,75.48,75.41,75.45,75070.0,58.833,58.8642,58.8096,58.8408,75070.0
2015-12-01 10:25:00,75.45,75.49,75.44,75.46,82538.0,58.8408,58.872,58.833,58.8486,82538.0
2015-12-01 10:30:00,75.45,75.61,75.44,75.52,93602.0,58.8408,58.9655,58.833,58.8954,93602.0
2015-12-01 10:35:00,75.53,75.7,75.5,75.7,52583.0,58.9032,59.0357,58.8798,59.0357,52583.0
2015-12-01 10:40:00,75.7,75.77,75.66,75.7,72786.0,59.0357,59.0903,59.0045,59.0357,72786.0
2015-12-01 10:45:00,75.7,75.83,75.68,75.7,165943.0,59.0357,59.1371,59.0201,59.0357,165943.0
2015-12-01 10:50:00,75.69,75.73,75.62,75.69,76258.0,59.0279,59.0591,58.9733,59.0279,76258.0
2015-12-01 10:55:00,75.69,75.71,75.62,75.65,48483.0,59.0279,59.0435,58.9733,58.9967,48483.0
2015-12-01 11:00:00,75.64,75.66,75.61,75.64,95932.0,58.9889,59.0045,58.9655,58.9889,95932.0
2015-12-01 11:05:00,75.65,75.65,75.55,75.6,64719.0,58.9967,58.9967,58.9188,58.9577,64719.0
2015-12-01 11:10:00,75.61,75.67,75.61,75.63,45896.0,58.9655,59.0123,58.9655,58.9811,45896.0
2015-12-01 11:15:00,75.63,75.78,75.61,75.75,39744.0,58.9811,59.0981,58.9655,59.0747,39744.0
2015-12-01 11:20:00,75.75,75.81,75.74,75.8,30275.0,59.0747,59.1215,59.0669,59.1137,30275.0
2015-12-01 11:25:00,75.81,75.86,75.71,75.73,42762.0,59.1215,59.1605,59.0435,59.0591,42762.0
2015-12-01 11:30:00,75.73,75.75,75.67,75.71,25777.0,59.0591,59.0747,59.0123,59.0435,25777.0
2015-12-01 11:35:00,75.7,75.76,75.67,75.68,35464.0,59.0357,59.0825,59.0123,59.0201,35464.0
2015-12-01 11:40:00,75.67,75.81,75.67,75.79,36458.0,59.0123,59.1215,59.0123,59.1059,36458.0
2015-12-01 11:45:00,75.79,76.01,75.77,76.0,39844.0,59.1059,59.2775,59.0903,59.2697,39844.0
2015-12-01 11:50:00,76.01,76.03,75.92,75.93,22486.0,59.2775,59.2931,59.2073,59.2151,22486.0
2015-12-01 11:55:00,75.92,76.02,75.9,76.02,36740.0,59.2073,59.2853,59.1917,59.2853,36740.0
2015-12-01 12:00:00,76.02,76.07,76.0,76.01,30571.0,59.2853,59.3243,59.2697,59.2775,30571.0
2015-12-01 12:05:00,75.99,76.02,75.95,75.96,23426.0,59.2619,59.2853,59.2307,59.2385,23426.0
2015-12-01 12:10:00,75.96,76.0,75.96,75.99,21114.0,59.2385,59.2697,59.2385,59.2619,21114.0
2015-12-01 12:15:00,76.0,76.04,75.99,75.99,21607.0,59.2697,59.3009,59.2619,59.2619,21607.0
2015-12-01 12:20:00,75.98,76.09,75.98,76.06,26769.0,59.2541,59.3399,59.2541,59.3165,26769.0
2015-12-01 12:25:00,76.06,76.07,75.98,76.07,27271.0,59.3165,59.3243,59.2541,59.3243,27271.0
2015-12-01 12:30:00,76.07,76.15,76.07,76.15,47041.0,59.3243,59.3867,59.3243,59.3867,47041.0
2015-12-01 12:35:00,76.15,76.15,76.05,76.09,52289.0,59.3867,59.3867,59.3087,59.3399,52289.0
2015-12-01 12:40:00,76.09,76.14,76.04,76.14,39038.0,59.3399,59.3789,59.3009,59.3789,39038.0
2015-12-01 12:45:00,76.14,76.14,76.02,76.03,36140.0,59.3789,59.3789,59.2853,59.2931,36140.0
2015-12-01 12:50:00,76.03,76.06,76.0,76.04,34833.0,59.2931,59.3165,59.2697,59.3009,34833.0
2015-12-01 12:55:00,76.03,76.06,76.0,76.0,36726.0,59.2931,59.3165,59.2697,59.2697,36726.0
2015-12-01 13:00:00,76.01,76.02,75.99,76.01,33992.0,59.2775,59.2853,59.2619,59.2775,33992.0
2015-12-01 13:05:00,76.0,76.01,75.98,75.99,51754.0,59.2697,59.2775,59.2541,59.2619,51754.0
2015-12-01 13:10:00,75.99,75.99,75.93,75.98,45059.0,59.2619,59.2619,59.2151,59.2541,45059.0
2015-12-01 13:15:00,75.97,76.0,75.95,75.99,36924.0,59.2463,59.2697,59.2307,59.2619,36924.0
2015-12-01 13:20:00,75.99,76.01,75.97,76.0,28493.0,59.2619,59.2775,59.2463,59.2697,28493.0
2015-12-01 13:25:00,76.0,76.01,75.98,76.0,48458.0,59.2697,59.2775,59.2541,59.2697,48458.0
2015-12-01 13:30:00,75.99,76.01,75.95,75.99,29431.0,59.2619,59.2775,59.2307,59.2619,29431.0
2015-12-01 13:35:00,75.99,76.03,75.95,76.03,26122.0,59.2619,59.2931,59.2307,59.2931,26122.0
2015-12-01 13:40:00,76.03,76.1,76.02,76.07,17729.0,59.2931,59.3477,59.2853,59.3243,17729.0
2015-12-01 13:45:00,76.07,76.11,76.04,76.11,17902.0,59.3243,59.3555,59.3009,59.3555,17902.0
2015-12-01 13:50:00,76.12,76.13,76.06,76.12,24599.0,59.3633,59.3711,59.3165,59.3633,24599.0
2015-12-01 13:55:00,76.11,76.12,76.08,76.09,27567.0,59.3555,59.3633,59.3321,59.3399,27567.0
2015-12-01 14:00:00,76.09,76.16,76.08,76.13,21817.0,59.3399,59.3945,59.3321,59.3711,21817.0
2015-12-01 14:05:00,76.14,76.14,76.1,76.13,12330.0,59.3789,59.3789,59.3477,59.3711,12330.0
2015-12-01 14:10:00,76.14,76.14,76.07,76.08,28041.0,59.3789,59.3789,59.3243,59.3321,28041.0
2015-12-01 14:15:00,76.09,76.12,76.08,76.09,51938.0,59.3399,59.3633,59.3321,59.3399,51938.0
2015-12-01 14:20:00,76.09,76.12,76.05,76.06,50418.0,59.3399,59.3633,59.3087,59.3165,50418.0
2015-12-01 14:25:00,76.06,76.11,76.04,76.1,26138.0,59.3165,59.3555,59.3009,59.3477,26138.0
2015-12-01 14:30:00,76.1,76.14,76.09,76.1,63657.0,59.3477,59.3789,59.3399,59.3477,63657.0
2015-12-01 14:35:00,76.1,76.12,76.08,76.11,47607.0,59.3477,59.3633,59.3321,59.3555,47607.0
2015-12-01 14:40:00,76.11,76.11,76.06,76.1,38375.0,59.3555,59.3555,59.3165,59.3477,38375.0
2015-12-01 14:45:00,76.11,76.22,76.1,76.21,81248.0,59.3555,59.4413,59.3477,59.4335,81248.0
2015-12-01 14:50:00,76.21,76.24,76.18,76.2,54337.0,59.4335,59.4569,59.4101,59.4257,54337.0
2015-12-01 14:55:00,76.21,76.27,76.19,76.22,76901.0,59.4335,59.4803,59.4179,59.4413,76901.0
2015-12-01 15:00:00,76.23,76.31,76.22,76.28,44863.0,59.4491,59.5115,59.4413,59.4881,44863.0
2015-12-01 15:05:00,76.28,76.4,76.26,76.36,69313.0,59.4881,59.5816,59.4725,59.5504,69313.0
2015-12-01 15:10:00,76.36,76.49,76.36,76.49,54475.0,59.5504,59.6518,59.5504,59.6518,54475.0
2015-12-01 15:15:00,76.48,76.55,76.46,76.52,54508.0,59.644,59.6986,59.6284,59.6752,54508.0
2015-12-01 15:20:00,76.51,76.54,76.48,76.53,78919.0,59.6674,59.6908,59.644,59.683,78919.0
2015-12-01 15:25:00,76.54,76.54,76.44,76.49,261223.0,59.6908,59.6908,59.6128,59.6518,261223.0
2015-12-01 15:30:00,76.49,76.58,76.45,76.58,93291.0,59.6518,59.722,59.6206,59.722,93291.0
2015-12-01 15:35:00,76.57,76.57,76.5,76.54,111790.0,59.7142,59.7142,59.6596,59.6908,111790.0
2015-12-01 15:40:00,76.55,76.56,76.49,76.54,48127.0,59.6986,59.7064,59.6518,59.6908,48127.0
2015-12-01 15:45:00,76.53,76.54,76.46,76.5,109590.0,59.683,59.6908,59.6284,59.6596,109590.0
2015-12-01 15:50:00,76.5,76.58,76.5,76.54,83549.0,59.6596,59.722,59.6596,59.6908,83549.0
2015-12-01 15:55:00,76.54,76.59,76.5,76.53,215117.0,59.6908,59.7298,59.6596,59.683,215117.0
2015-12-02 09:30:00,76.39,76.45,75.95,75.99,88219.0,59.5738,59.6206,59.2307,59.2619,88219.0
2015-12-02 09:35:00,76.01,76.16,75.89,76.03,48379.0,59.2775,59.3945,59.1839,59.2931,48379.0
2015-12-02 09:40:00,76.02,76.2,76.0,76.06,62201.0,59.2853,59.4257,59.2697,59.3165,62201.0
2015-12-02 09:45:00,76.05,76.07,75.94,76.0,45776.0,59.3087,59.3243,59.2229,59.2697,45776.0
2015-12-02 09:50:00,76.0,76.01,75.92,75.98,31613.0,59.2697,59.2775,59.2073,59.2541,31613.0
2015-12-02 09:55:00,75.97,75.98,75.91,75.93,38755.0,59.2463,59.2541,59.1995,59.2151,38755.0
2015-12-02 10:00:00,75.94,75.98,75.87,75.89,68738.0,59.2229,59.2541,59.1683,59.1839,68738.0
2015-12-02 10:05:00,75.88,75.92,75.78,75.78,109810.0,59.1761,59.2073,59.0981,59.0981,109810.0
2015-12-02 10:10:00,75.78,75.84,75.7,75.83,130003.0,59.0981,59.1449,59.0357,59.1371,130003.0
2015-12-02 10:15:00,75.82,75.92,75.82,75.9,142999.0,59.1293,59.2073,59.1293,59.1917,142999.0
2015-12-02 10:20:00,75.91,75.94,75.86,75.9,60576.0,59.1995,59.2229,59.1605,59.1917,60576.0
2015-12-02 10:25:00,75.89,75.92,75.82,75.83,133495.0,59.1839,59.2073,59.1293,59.1371,133495.0
2015-12-02 10:30:00,75.83,75.86,75.79,75.8,63350.0,59.1371,59.1605,59.1059,59.1137,63350.0
2015-12-02 10:35:00,75.8,75.86,75.79,75.86,53004.0,59.1137,59.1605,59.1059,59.1605,53004.0
2015-12-02 10:40:00,75.86,75.88,75.83,75.88,61999.0,59.1605,59.1761,59.1371,59.1761,61999.0
2015-12-02 10:45:00,75.88,75.88,75.79,75.83,58429.0,59.1761,59.1761,59.1059,59.1371,58429.0
2015-12-02 10:50:00,75.83,75.84,75.79,75.8,75542.0,59.1371,59.1449,59.1059,59.1137,75542.0
2015-12-02 10:55:00,75.81,75.82,75.79,75.8,46897.0,59.1215,59.1293,59.1059,59.1137,46897.0
2015-12-02 11:00:00,75.8,75.82,75.7,75.74,104014.0,59.1137,59.1293,59.0357,59.0669,104014.0
2015-12-02 11:05:00,75.74,75.74,75.68,75.69,61654.0,59.0669,59.0669,59.0201,59.0279,61654.0
2015-12-02 11:10:00,75.69,75.72,75.65,75.65,41372.0,59.0279,59.0513,58.9967,58.9967,41372.0
2015-12-02 11:15:00,75.66,75.72,75.62,75.71,47253.0,59.0045,59.0513,58.9733,59.0435,47253.0
2015-12-02 11:20:00,75.71,75.76,75.68,75.73,51405.0,59.0435,59.0825,59.0201,59.0591,51405.0
2015-12-02 11:25:00,75.72,75.74,75.7,75.7,49026.0,59.0513,59.0669,59.0357,59.0357,49026.0
2015-12-02 11:30:00,75.71,75.72,75.66,75.69,49474.0,59.0435,59.0513,59.0045,59.0279,49474.0
2015-12-02 11:35:00,75.71,75.76,75.64,75.71,28350.0,59.0435,59.0825,58.9889,59.0435,28350.0
2015-12-02 11:40:00,75.71,75.72,75.67,75.69,35166.0,59.0435,59.0513,59.0123,59.0279,35166.0
2015-12-02 11:45:00,75.69,75.72,75.67,75.71,56151.0,59.0279,59.0513,59.0123,59.0435,56151.0
2015-12-02 11:50:00,75.71,75.71,75.63,75.64,159253.0,59.0435,59.0435,58.9811,58.9889,159253.0
2015-12-02 11:55:00,75.64,75.67,75.63,75.65,47927.0,58.9889,59.0123,58.9811,58.9967,47927.0
2015-12-02 12:00:00,75.65,75.77,75.64,75.77,58559.0,58.9967,59.0903,58.9889,59.0903,58559.0
2015-12-02 12:05:00,75.77,75.8,75.75,75.8,43828.0,59.0903,59.1137,59.0747,59.1137,43828.0
2015-12-02 12:10:00,75.8,75.82,75.72,75.72,49123.0,59.1137,59.1293,59.0513,59.0513,49123.0
2015-12-02 12:15:00,75.73,75.74,75.72,75.73,35067.0,59.0591,59.0669,59.0513,59.0591,35067.0
2015-12-02 12:20:00,75.73,75.75,75.68,75.7,50255.0,59.0591,59.0747,59.0201,59.0357,50255.0
2015-12-02 12:25:00,75.69,75.77,75.66,75.75,356375.0,59.0279,59.0903,59.0045,59.0747,356375.0
2015-12-02 12:30:00,75.76,75.82,75.75,75.81,58801.0,59.0825,59.1293,59.0747,59.1215,58801.0
2015-12-02 12:35:00,75.81,75.86,75.79,75.85,38912.0,59.1215,59.1605,59.1059,59.1527,38912.0
2015-12-02 12:40:00,75.86,75.88,75.84,75.86,45211.0,59.1605,59.1761,59.1449,59.1605,45211.0
2015-12-02 12:45:00,75.85,75.9,75.85,75.89,42009.0,59.1527,59.1917,59.1527,59.1839,42009.0
2015-12-02 12:50:00,75.89,75.89,75.82,75.85,32036.0,59.1839,59.1839,59.1293,59.1527,32036.0
2015-12-02 12:55:00,75.84,75.88,75.84,75.85,32276.0,59.1449,59.1761,59.1449,59.1527,32276.0
2015-12-02 13:00:00,75.85,75.91,75.84,75.87,102143.0,59.1527,59.1995,59.1449,59.1683,102143.0
2015-12-02 13:05:00,75.87,75.94,75.86,75.92,38669.0,59.1683,59.2229,59.1605,59.2073,38669.0
2015-12-02 13:10:00,75.92,75.93,75.88,75.9,28595.0,59.2073,59.2151,59.1761,59.1917,28595.0
2015-12-02 13:15:00,75.9,76.11,75.9,76.05,83709.0,59.1917,59.3555,59.1917,59.3087,83709.0
2015-12-02 13:20:00,76.05,76.12,76.04,76.09,36496.0,59.3087,59.3633,59.3009,59.3399,36496.0
2015-12-02 13:25:00,76.09,76.12,76.06,76.1,39741.0,59.3399,59.3633,59.3165,59.3477,39741.0
2015-12-02 13:30:00,76.11,76.11,76.01,76.03,56940.0,59.3555,59.3555,59.2775,59.2931,56940.0
2015-12-02 13:35:00,76.03,76.1,76.03,76.1,57918.0,59.2931,59.3477,59.2931,59.3477,57918.0
2015-12-02 13:40:00,76.09,76.09,75.95,75.99,59118.0,59.3399,59.3399,59.2307,59.2619,59118.0
2015-12-02 13:45:00,75.98,75.99,75.95,75.98,40315.0,59.2541,59.2619,59.2307,59.2541,40315.0
2015-12-02 13:50:00,75.97,75.97,75.89,75.93,56144.0,59.2463,59.2463,59.1839,59.2151,56144.0
2015-12-02 13:55:00,75.93,75.98,75.92,75.96,52886.0,59.2151,59.2541,59.2073,59.2385,52886.0
2015-12-02 14:00:00,75.96,76.01,75.89,76.0,196171.0,59.2385,59.2775,59.1839,59.2697,196171.0
2015-12-02 14:05:00,75.99,76.1,75.98,76.05,120417.0,59.2619,59.3477,59.2541,59.3087,120417.0
2015-12-02 14:10:00,76.05,76.07,76.0,76.06,75450.0,59.3087,59.3243,59.2697,59.3165,75450.0
2015-12-02 14:15:00,76.05,76.05,75.93,76.0,70559.0,59.3087,59.3087,59.2151,59.2697,70559.0
2015-12-02 14:20:00,76.0,76.07,75.97,76.02,50134.0,59.2697,59.3243,59.2463,59.2853,50134.0
2015-12-02 14:25:00,76.02,76.06,75.98,76.05,123597.0,59.2853,59.3165,59.2541,59.3087,123597.0
2015-12-02 14:30:00,76.04,76.12,76.01,76.11,96699.0,59.3009,59.3633,59.2775,59.3555,96699.0
2015-12-02 14:35:00,76.11,76.15,76.07,76.15,182692.0,59.3555,59.3867,59.3243,59.3867,182692.0
2015-12-02 14:40:00,76.15,76.21,76.1,76.11,103077.0,59.3867,59.4335,59.3477,59.3555,103077.0
2015-12-02 14:45:00,76.1,76.1,76.03,76.09,237266.0,59.3477,59.3477,59.2931,59.3399,237266.0
2015-12-02 14:50:00,76.1,76.17,76.08,76.15,50058.0,59.3477,59.4023,59.3321,59.3867,50058.0
2015-12-02 14:55:00,76.15,76.15,76.04,76.07,80121.0,59.3867,59.3867,59.3009,59.3243,80121.0
2015-12-02 15:00:00,76.07,76.12,76.02,76.11,80614.0,59.3243,59.3633,59.2853,59.3555,80614.0
2015-12-02 15:05:00,76.1,76.12,76.06,76.12,67257.0,59.3477,59.3633,59.3165,59.3633,67257.0
2015-12-02 15:10:00,76.11,76.2,76.08,76.09,92631.0,59.3555,59.4257,59.3321,59.3399,92631.0
2015-12-02 15:15:00,76.09,76.12,76.06,76.12,79701.0,59.3399,59.3633,59.3165,59.3633,79701.0
2015-12-02 15:20:00,76.12,76.12,76.01,76.05,205562.0,59.3633,59.3633,59.2775,59.3087,205562.0
2015-12-02 15:25:00,76.05,76.08,75.94,75.98,86365.0,59.3087,59.3321,59.2229,59.2541,86365.0
2015-12-02 15:30:00,75.97,76.04,75.93,76.04,137126.0,59.2463,59.3009,59.2151,59.3009,137126.0
2015-12-02 15:35:00,76.04,76.12,75.98,76.06,174811.0,59.3009,59.3633,59.2541,59.3165,174811.0
2015-12-02 15:40:00,76.06,76.27,76.05,76.21,161530.0,59.3165,59.4803,59.3087,59.4335,161530.0
2015-12-02 15:45:00,76.2,76.23,76.14,76.21,181279.0,59.4257,59.4491,59.3789,59.4335,181279.0
2015-12-02 15:50:00,76.2,76.26,76.15,76.17,406119.0,59.4257,59.4725,59.3867,59.4023,406119.0
2015-12-02 15:55:00,76.16,76.18,76.06,76.15,344716.0,59.3945,59.4101,59.3165,59.3867,344716.0
2015-12-03 09:30:00,76.69,77.74,76.62,76.79,270290.0,59.8078,60.6267,59.7532,59.8858,270290.0
2015-12-03 09:35:00,76.92,77.6,76.87,77.4,122514.0,59.9872,60.5175,59.9482,60.3615,122514.0
2015-12-03 09:40:00,77.4,77.58,77.37,77.49,107869.0,60.3615,60.5019,60.3381,60.4317,107869.0
2015-12-03 09:45:00,77.54,77.65,77.33,77.4,158066.0,60.4707,60.5565,60.3069,60.3615,158066.0
2015-12-03 09:50:00,77.4,77.49,77.31,77.46,150388.0,60.3615,60.4317,60.2913,60.4083,150388.0
2015-12-03 09:55:00,77.47,77.49,77.36,77.45,157441.0,60.4161,60.4317,60.3303,60.4005,157441.0
2015-12-03 10:00:00,77.45,77.8,77.4,77.61,334058.0,60.4005,60.6734,60.3615,60.5253,334058.0
2015-12-03 10:05:00,77.6,77.68,77.53,77.68,194652.0,60.5175,60.5799,60.4629,60.5799,194652.0
2015-12-03 10:10:00,77.68,78.04,77.68,77.96,755000.0,60.5799,60.8606,60.5799,60.7982,755000.0
2015-12-03 10:15:00,77.96,78.17,77.72,78.09,193553.0,60.7982,60.962,60.6111,60.8996,193553.0
2015-12-03 10:20:00,78.09,78.5,78.04,78.36,257714.0,60.8996,61.2194,60.8606,61.1102,257714.0
2015-12-03 10:25:00,78.36,78.61,78.17,78.43,185839.0,61.1102,61.3051,60.962,61.1648,185839.0
2015-12-03 10:30:00,78.42,78.48,78.15,78.17,327273.0,61.157,61.2038,60.9464,60.962,327273.0
2015-12-03 10:35:00,78.17,78.17,77.97,78.05,351462.0,60.962,60.962,60.806,60.8684,351462.0
2015-12-03 10:40:00,78.05,78.25,78.05,78.12,164925.0,60.8684,61.0244,60.8684,60.923,164925.0
2015-12-03 10:45:00,78.12,78.42,78.11,78.27,205470.0,60.923,61.157,60.9152,61.04,205470.0
2015-12-03 10:50:00,78.27,78.27,78.08,78.09,139706.0,61.04,61.04,60.8918,60.8996,139706.0
2015-12-03 10:55:00,78.09,78.19,77.97,78.01,107682.0,60.8996,60.9776,60.806,60.8372,107682.0
2015-12-03 11:00:00,78.01,78.02,77.91,77.99,115927.0,60.8372,60.845,60.7592,60.8216,115927.0
2015-12-03 11:05:00,78.0,78.17,77.94,78.07,67897.0,60.8294,60.962,60.7826,60.884,67897.0
2015-12-03 11:10:00,78.08,78.17,77.98,78.12,59674.0,60.8918,60.962,60.8138,60.923,59674.0
2015-12-03 11:15:00,78.12,78.15,78.09,78.12,76375.0,60.923,60.9464,60.8996,60.923,76375.0
2015-12-03 11:20:00,78.13,78.17,78.06,78.09,145359.0,60.9308,60.962,60.8762,60.8996,145359.0
2015-12-03 11:25:00,78.09,78.21,78.08,78.16,92324.0,60.8996,60.9932,60.8918,60.9542,92324.0
2015-12-03 11:30:00,78.16,78.19,78.0,78.06,121940.0,60.9542,60.9776,60.8294,60.8762,121940.0
2015-12-03 11:35:00,78.07,78.16,78.0,78.14,166995.0,60.884,60.9542,60.8294,60.9386,166995.0
2015-12-03 11:40:00,78.14,78.27,78.09,78.24,130373.0,60.9386,61.04,60.8996,61.0166,130373.0
2015-12-03 11:45:00,78.24,78.3,78.14,78.24,73684.0,61.0166,61.0634,60.9386,61.0166,73684.0
2015-12-03 11:50:00,78.24,78.25,78.11,78.23,55692.0,61.0166,61.0244,60.9152,61.0088,55692.0
2015-12-03 11:55:00,78.23,78.35,78.14,78.27,87986.0,61.0088,61.1024,60.9386,61.04,87986.0
2015-12-03 12:00:00,78.28,78.29,78.13,78.19,47548.0,61.0478,61.0556,60.9308,60.9776,47548.0
2015-12-03 12:05:00,78.19,78.2,78.07,78.08,48674.0,60.9776,60.9854,60.884,60.8918,48674.0
2015-12-03 12:10:00,78.08,78.1,77.99,78.02,62269.0,60.8918,60.9074,60.8216,60.845,62269.0
2015-12-03 12:15:00,78.02,78.04,77.98,78.0,61725.0,60.845,60.8606,60.8138,60.8294,61725.0
2015-12-03 12:20:00,78.0,78.01,77.92,77.93,49801.0,60.8294,60.8372,60.767,60.7748,49801.0
2015-12-03 12:25:00,77.92,77.98,77.9,77.98,92995.0,60.767,60.8138,60.7514,60.8138,92995.0
2015-12-03 12:30:00,77.98,77.98,77.82,77.89,123464.0,60.8138,60.8138,60.689,60.7436,123464.0
2015-12-03 12:35:00,77.88,77.94,77.86,77.91,38115.0,60.7358,60.7826,60.7202,60.7592,38115.0
2015-12-03 12:40:00,77.91,77.97,77.89,77.96,62430.0,60.7592,60.806,60.7436,60.7982,62430.0
2015-12-03 12:45:00,77.97,77.99,77.83,77.88,68913.0,60.806,60.8216,60.6968,60.7358,68913.0
2015-12-03 12:50:00,77.87,77.88,77.74,77.88,105931.0,60.728,60.7358,60.6267,60.7358,105931.0
2015-12-03 12:55:00,77.89,77.9,77.76,77.8,87986.0,60.7436,60.7514,60.6423,60.6734,87986.0
2015-12-03 13:00:00,77.8,77.82,77.75,77.79,81436.0,60.6734,60.689,60.6345,60.6657,81436.0
2015-12-03 13:05:00,77.79,77.85,77.74,77.76,86652.0,60.6657,60.7124,60.6267,60.6423,86652.0
2015-12-03 13:10:00,77.76,77.79,77.72,77.72,41112.0,60.6423,60.6657,60.6111,60.6111,41112.0
2015-12-03 13:15:00,77.72,77.77,77.69,77.72,39552.0,60.6111,60.6501,60.5877,60.6111,39552.0
2015-12-03 13:20:00,77.73,77.82,77.7,77.81,44592.0,60.6189,60.689,60.5955,60.6812,44592.0
2015-12-03 13:25:00,77.82,77.82,77.72,77.73,80406.0,60.689,60.689,60.6111,60.6189,80406.0
2015-12-03 13:30:00,77.73,77.75,77.67,77.68,47706.0,60.6189,60.6345,60.5721,60.5799,47706.0
2015-12-03 13:35:00,77.68,77.71,77.53,77.55,86697.0,60.5799,60.6033,60.4629,60.4785,86697.0
2015-12-03 13:40:00,77.55,77.58,77.48,77.51,82188.0,60.4785,60.5019,60.4239,60.4473,82188.0
2015-12-03 13:45:00,77.51,77.51,77.21,77.26,100319.0,60.4473,60.4473,60.2133,60.2523,100319.0
2015-12-03 13:50:00,77.27,77.32,77.24,77.3,73749.0,60.2601,60.2991,60.2367,60.2835,73749.0
2015-12-03 13:55:00,77.3,77.3,77.2,77.2,83260.0,60.2835,60.2835,60.2055,60.2055,83260.0
2015-12-03 14:00:00,77.21,77.25,76.96,76.96,114272.0,60.2133,60.2445,60.0184,60.0184,114272.0
2015-12-03 14:05:00,76.95,76.95,76.74,76.74,66470.0,60.0106,60.0106,59.8468,59.8468,66470.0
2015-12-03 14:10:00,76.75,76.83,76.54,76.55,110128.0,59.8546,59.917,59.6908,59.6986,110128.0
2015-12-03 14:15:00,76.56,76.76,76.56,76.66,86471.0,59.7064,59.8624,59.7064,59.7844,86471.0
2015-12-03 14:20:00,76.67,76.73,76.42,76.45,51537.0,59.7922,59.839,59.5972,59.6206,51537.0
2015-12-03 14:25:00,76.45,76.65,76.41,76.55,82003.0,59.6206,59.7766,59.5894,59.6986,82003.0
2015-12-03 14:30:00,76.55,76.68,76.5,76.53,104075.0,59.6986,59.8,59.6596,59.683,104075.0
2015-12-03 14:35:00,76.53,76.67,76.52,76.64,49607.0,59.683,59.7922,59.6752,59.7688,49607.0
2015-12-03 14:40:00,76.64,76.64,76.51,76.63,86972.0,59.7688,59.7688,59.6674,59.761,86972.0
2015-12-03 14:45:00,76.63,76.64,76.54,76.64,65419.0,59.761,59.7688,59.6908,59.7688,65419.0
2015-12-03 14:50:00,76.64,76.89,76.63,76.81,68106.0,59.7688,59.9638,59.761,59.9014,68106.0
2015-12-03 14:55:00,76.81,76.86,76.75,76.79,78814.0,59.9014,59.9404,59.8546,59.8858,78814.0
2015-12-03 15:00:00,76.79,76.86,76.76,76.83,98188.0,59.8858,59.9404,59.8624,59.917,98188.0
2015-12-03 15:05:00,76.83,76.83,76.77,76.78,137171.0,59.917,59.917,59.8702,59.878,137171.0
2015-12-03 15:10:00,76.78,76.84,76.77,76.8,133616.0,59.878,59.9248,59.8702,59.8936,133616.0
2015-12-03 15:15:00,76.8,76.81,76.61,76.61,92313.0,59.8936,59.9014,59.7454,59.7454,92313.0
2015-12-03 15:20:00,76.61,76.68,76.58,76.65,101180.0,59.7454,59.8,59.722,59.7766,101180.0
2015-12-03 15:25:00,76.65,76.66,76.57,76.64,111134.0,59.7766,59.7844,59.7142,59.7688,111134.0
2015-12-03 15:30:00,76.63,76.66,76.57,76.64,127056.0,59.761,59.7844,59.7142,59.7688,127056.0
2015-12-03 15:35:00,76.65,76.85,76.59,76.85,133667.0,59.7766,59.9326,59.7298,59.9326,133667.0
2015-12-03 15:40:00,76.85,76.85,76.69,76.76,194457.0,59.9326,59.9326,59.8078,59.8624,194457.0
2015-12-03 15:45:00,76.75,76.76,76.65,76.76,185582.0,59.8546,59.8624,59.7766,59.8624,185582.0
2015-12-03 15:50:00,76.76,76.82,76.62,76.79,288763.0,59.8624,59.9092,59.7532,59.8858,288763.0
2015-12-03 15:55:00,76.78,76.78,76.59,76.7,484949.0,59.878,59.878,59.7298,59.8156,484949.0
2015-12-04 09:30:00,76.99,78.0,76.91,77.97,395618.0,60.0418,60.8294,59.9794,60.806,395618.0
2015-12-04 09:35:00,77.99,78.13,77.58,77.85,340078.0,60.8216,60.9308,60.5019,60.7124,340078.0
2015-12-04 09:40:00,77.83,77.9,77.73,77.89,260777.0,60.6968,60.7514,60.6189,60.7436,260777.0
2015-12-04 09:45:00,77.9,77.91,77.3,77.33,278817.0,60.7514,60.7592,60.2835,60.3069,278817.0
2015-12-04 09:50:00,77.32,77.52,77.21,77.35,178450.0,60.2991,60.4551,60.2133,60.3225,178450.0
2015-12-04 09:55:00,77.35,77.56,77.35,77.35,122860.0,60.3225,60.4863,60.3225,60.3225,122860.0
2015-12-04 10:00:00,77.36,77.4,76.98,76.98,81448.0,60.3303,60.3615,60.034,60.034,81448.0
2015-12-04 10:05:00,76.99,77.14,76.93,77.08,92010.0,60.0418,60.1587,59.995,60.1119,92010.0
2015-12-04 10:10:00,77.09,77.18,76.99,77.17,99410.0,60.1197,60.1899,60.0418,60.1821,99410.0
2015-12-04 10:15:00,77.17,77.24,77.13,77.15,140921.0,60.1821,60.2367,60.1509,60.1665,140921.0
2015-12-04 10:20:00,77.15,77.19,77.05,77.15,155109.0,60.1665,60.1977,60.0886,60.1665,155109.0
2015-12-04 10:25:00,77.16,77.21,76.96,77.0,105755.0,60.1743,60.2133,60.0184,60.0496,105755.0
2015-12-04 10:30:00,77.0,77.26,77.0,77.25,165503.0,60.0496,60.2523,60.0496,60.2445,165503.0
2015-12-04 10:35:00,77.26,77.49,77.26,77.44,57432.0,60.2523,60.4317,60.2523,60.3927,57432.0
2015-12-04 10:40:00,77.44,77.5,77.26,77.36,67084.0,60.3927,60.4395,60.2523,60.3303,67084.0
2015-12-04 10:45:00,77.37,77.53,77.33,77.41,41999.0,60.3381,60.4629,60.3069,60.3693,41999.0
2015-12-04 10:50:00,77.41,77.53,77.4,77.49,51018.0,60.3693,60.4629,60.3615,60.4317,51018.0
2015-12-04 10:55:00,77.49,77.75,77.49,77.7,63340.0,60.4317,60.6345,60.4317,60.5955,63340.0
2015-12-04 11:00:00,77.7,77.84,77.7,77.8,78808.0,60.5955,60.7046,60.5955,60.6734,78808.0
2015-12-04 11:05:00,77.79,77.81,77.65,77.67,89245.0,60.6657,60.6812,60.5565,60.5721,89245.0
2015-12-04 11:10:00,77.67,77.75,77.63,77.64,50881.0,60.5721,60.6345,60.5409,60.5487,50881.0
2015-12-04 11:15:00,77.65,77.7,77.55,77.62,46256.0,60.5565,60.5955,60.4785,60.5331,46256.0
2015-12-04 11:20:00,77.63,77.66,77.58,77.58,42468.0,60.5409,60.5643,60.5019,60.5019,42468.0
2015-12-04 11:25:00,77.58,77.64,77.49,77.5,81015.0,60.5019,60.5487,60.4317,60.4395,81015.0
2015-12-04 11:30:00,77.51,77.52,77.43,77.45,65205.0,60.4473,60.4551,60.3849,60.4005,65205.0
2015-12-04 11:35:00,77.45,77.48,77.37,77.46,45001.0,60.4005,60.4239,60.3381,60.4083,45001.0
2015-12-04 11:40:00,77.45,77.46,77.32,77.38,27346.0,60.4005,60.4083,60.2991,60.3459,27346.0
2015-12-04 11:45:00,77.38,77.44,77.26,77.28,40939.0,60.3459,60.3927,60.2523,60.2679,40939.0
2015-12-04 11:50:00,77.28,77.34,77.21,77.23,56396.0,60.2679,60.3147,60.2133,60.2289,56396.0
2015-12-04 11:55:00,77.22,77.3,77.21,77.24,36815.0,60.2211,60.2835,60.2133,60.2367,36815.0
2015-12-04 12:00:00,77.24,77.28,77.2,77.22,45973.0,60.2367,60.2679,60.2055,60.2211,45973.0
2015-12-04 12:05:00,77.22,77.32,77.22,77.25,34779.0,60.2211,60.2991,60.2211,60.2445,34779.0
2015-12-04 12:10:00,77.24,77.3,77.24,77.28,46478.0,60.2367,60.2835,60.2367,60.2679,46478.0
2015-12-04 12:15:00,77.29,77.29,77.18,77.19,38170.0,60.2757,60.2757,60.1899,60.1977,38170.0
2015-12-04 12:20:00,77.19,77.26,77.13,77.25,56914.0,60.1977,60.2523,60.1509,60.2445,56914.0
2015-12-04 12:25:00,77.25,77.29,77.13,77.19,46596.0,60.2445,60.2757,60.1509,60.1977,46596.0
2015-12-04 12:30:00,77.2,77.54,77.2,77.54,73233.0,60.2055,60.4707,60.2055,60.4707,73233.0
2015-12-04 12:35:00,77.54,77.76,77.53,77.72,87230.0,60.4707,60.6423,60.4629,60.6111,87230.0
2015-12-04 12:40:00,77.73,77.84,77.7,77.74,119774.0,60.6189,60.7046,60.5955,60.6267,119774.0
2015-12-04 12:45:00,77.75,77.76,77.66,77.74,108947.0,60.6345,60.6423,60.5643,60.6267,108947.0
2015-12-04 12:50:00,77.74,77.8,77.73,77.77,177755.0,60.6267,60.6734,60.6189,60.6501,177755.0
2015-12-04 12:55:00,77.77,78.0,77.76,77.94,83347.0,60.6501,60.8294,60.6423,60.7826,83347.0
2015-12-04 13:00:00,77.94,78.06,77.91,78.06,57749.0,60.7826,60.8762,60.7592,60.8762,57749.0
2015-12-04 13:05:00,78.05,78.18,78.04,78.17,56379.0,60.8684,60.9698,60.8606,60.962,56379.0
2015-12-04 13:10:00,78.16,78.23,78.05,78.11,85748.0,60.9542,61.0088,60.8684,60.9152,85748.0
2015-12-04 13:15:00,78.1,78.19,78.06,78.09,45402.0,60.9074,60.9776,60.8762,60.8996,45402.0
2015-12-04 13:20:00,78.08,78.15,78.04,78.09,48655.0,60.8918,60.9464,60.8606,60.8996,48655.0
2015-12-04 13:25:00,78.09,78.22,78.07,78.17,43812.0,60.8996,61.001,60.884,60.962,43812.0
2015-12-04 13:30:00,78.18,78.21,78.14,78.16,76832.0,60.9698,60.9932,60.9386,60.9542,76832.0
2015-12-04 13:35:00,78.16,78.22,78.15,78.21,59650.0,60.9542,61.001,60.9464,60.9932,59650.0
2015-12-04 13:40:00,78.21,78.22,78.17,78.22,163107.0,60.9932,61.001,60.962,61.001,163107.0
2015-12-04 13:45:00,78.21,78.21,78.06,78.13,63435.0,60.9932,60.9932,60.8762,60.9308,63435.0
2015-12-04 13:50:00,78.13,78.17,78.07,78.07,180820.0,60.9308,60.962,60.884,60.884,180820.0
2015-12-04 13:55:00,78.08,78.08,77.95,77.97,56511.0,60.8918,60.8918,60.7904,60.806,56511.0
2015-12-04 14:00:00,77.97,78.0,77.91,77.98,79668.0,60.806,60.8294,60.7592,60.8138,79668.0
2015-12-04 14:05:00,77.98,78.03,77.92,77.92,46254.0,60.8138,60.8528,60.767,60.767,46254.0
2015-12-04 14:10:00,77.92,78.02,77.9,78.0,67430.0,60.767,60.845,60.7514,60.8294,67430.0
2015-12-04 14:15:00,78.01,78.04,77.96,77.98,65087.0,60.8372,60.8606,60.7982,60.8138,65087.0
2015-12-04 14:20:00,77.97,78.01,77.9,77.95,54847.0,60.806,60.8372,60.7514,60.7904,54847.0
2015-12-04 14:25:00,77.94,78.11,77.93,78.11,53371.0,60.7826,60.9152,60.7748,60.9152,53371.0
2015-12-04 14:30:00,78.12,78.14,78.08,78.11,53759.0,60.923,60.9386,60.8918,60.9152,53759.0
2015-12-04 14:35:00,78.12,78.2,78.11,78.16,50317.0,60.923,60.9854,60.9152,60.9542,50317.0
2015-12-04 14:40:00,78.17,78.25,78.16,78.24,61448.0,60.962,61.0244,60.9542,61.0166,61448.0
2015-12-04 14:45:00,78.24,78.31,78.19,78.29,97616.0,61.0166,61.0712,60.9776,61.0556,97616.0
2015-12-04 14:50:00,78.29,78.33,78.26,78.31,55643.0,61.0556,61.0868,61.0322,61.0712,55643.0
2015-12-04 14:55:00,78.32,78.35,78.27,78.28,71533.0,61.079,61.1024,61.04,61.0478,71533.0
2015-12-04 15:00:00,78.28,78.3,78.16,78.17,78461.0,61.0478,61.0634,60.9542,60.962,78461.0
2015-12-04 15:05:00,78.17,78.27,78.13,78.26,85925.0,60.962,61.04,60.9308,61.0322,85925.0
2015-12-04 15:10:00,78.26,78.31,78.24,78.28,72232.0,61.0322,61.0712,61.0166,61.0478,72232.0
2015-12-04 15:15:00,78.28,78.28,78.19,78.21,151908.0,61.0478,61.0478,60.9776,60.9932,151908.0
2015-12-04 15:20:00,78.21,78.22,78.04,78.04,119781.0,60.9932,61.001,60.8606,60.8606,119781.0
2015-12-04 15:25:00,78.05,78.12,78.01,78.12,100657.0,60.8684,60.923,60.8372,60.923,100657.0
2015-12-04 15:30:00,78.12,78.13,78.01,78.05,91664.0,60.923,60.9308,60.8372,60.8684,91664.0
2015-12-04 15:35:00,78.04,78.05,77.98,78.01,77746.0,60.8606,60.8684,60.8138,60.8372,77746.0
2015-12-04 15:40:00,78.01,78.1,77.96,78.09,133083.0,60.8372,60.9074,60.7982,60.8996,133083.0
2015-12-04 15:45:00,78.09,78.11,78.0,78.01,163007.0,60.8996,60.9152,60.8294,60.8372,163007.0
2015-12-04 15:50:00,78.01,78.05,77.95,78.0,191284.0,60.8372,60.8684,60.7904,60.8294,191284.0
2015-12-04 15:55:00,78.0,78.19,78.0,78.13,457639.0,60.8294,60.9776,60.8294,60.9308,457639.0
2015-12-07 09:30:00,78.28,78.5,78.05,78.22,380993.0,61.0478,61.2194,60.8684,61.001,380993.0
2015-12-07 09:35:00,78.2,78.38,78.08,78.15,138606.0,60.9854,61.1258,60.8918,60.9464,138606.0
2015-12-07 09:40:00,78.15,78.16,77.95,78.08,70112.0,60.9464,60.9542,60.7904,60.8918,70112.0
2015-12-07 09:45:00,78.07,78.19,77.96,77.96,45416.0,60.884,60.9776,60.7982,60.7982,45416.0
2015-12-07 09:50:00,77.95,77.95,77.64,77.77,59282.0,60.7904,60.7904,60.5487,60.6501,59282.0
2015-12-07 09:55:00,77.76,77.84,77.68,77.72,34367.0,60.6423,60.7046,60.5799,60.6111,34367.0
2015-12-07 10:00:00,77.71,77.92,77.58,77.79,65281.0,60.6033,60.767,60.5019,60.6657,65281.0
2015-12-07 10:05:00,77.79,77.8,77.7,77.78,48687.0,60.6657,60.6734,60.5955,60.6579,48687.0
2015-12-07 10:10:00,77.77,77.89,77.73,77.8,81479.0,60.6501,60.7436,60.6189,60.6734,81479.0
2015-12-07 10:15:00,77.8,77.92,77.78,77.9,35062.0,60.6734,60.767,60.6579,60.7514,35062.0
2015-12-07 10:20:00,77.9,77.9,77.78,77.88,59866.0,60.7514,60.7514,60.6579,60.7358,59866.0
2015-12-07 10:25:00,77.89,77.95,77.87,77.93,55649.0,60.7436,60.7904,60.728,60.7748,55649.0
2015-12-07 10:30:00,77.93,77.93,77.79,77.81,74808.0,60.7748,60.7748,60.6657,60.6812,74808.0
2015-12-07 10:35:00,77.81,77.84,77.73,77.82,47167.0,60.6812,60.7046,60.6189,60.689,47167.0
2015-12-07 10:40:00,77.81,77.82,77.71,77.74,59694.0,60.6812,60.689,60.6033,60.6267,59694.0
2015-12-07 10:45:00,77.75,77.77,77.6,77.62,67250.0,60.6345,60.6501,60.5175,60.5331,67250.0
2015-12-07 10:50:00,77.61,77.65,77.53,77.59,53669.0,60.5253,60.5565,60.4629,60.5097,53669.0
2015-12-07 10:55:00,77.59,77.61,77.51,77.57,42700.0,60.5097,60.5253,60.4473,60.4941,42700.0
2015-12-07 11:00:00,77.57,77.58,77.4,77.41,63973.0,60.4941,60.5019,60.3615,60.3693,63973.0
2015-12-07 11:05:00,77.41,77.57,77.39,77.54,58604.0,60.3693,60.4941,60.3537,60.4707,58604.0
2015-12-07 11:10:00,77.53,77.6,77.53,77.59,63135.0,60.4629,60.5175,60.4629,60.5097,63135.0
2015-12-07 11:15:00,77.6,77.61,77.37,77.41,48163.0,60.5175,60.5253,60.3381,60.3693,48163.0
2015-12-07 11:20:00,77.41,77.43,77.3,77.33,59983.0,60.3693,60.3849,60.2835,60.3069,59983.0
2015-12-07 11:25:00,77.31,77.37,77.27,77.3,118831.0,60.2913,60.3381,60.2601,60.2835,118831.0
2015-12-07 11:30:00,77.29,77.51,77.27,77.51,39992.0,60.2757,60.4473,60.2601,60.4473,39992.0
2015-12-07 11:35:00,77.51,77.62,77.47,77.62,62104.0,60.4473,60.5331,60.4161,60.5331,62104.0
2015-12-07 11:40:00,77.62,77.62,77.52,77.54,33818.0,60.5331,60.5331,60.4551,60.4707,33818.0
2015-12-07 11:45:00,77.54,77.58,77.51,77.57,40041.0,60.4707,60.5019,60.4473,60.4941,40041.0
2015-12-07 11:50:00,77.57,77.61,77.53,77.58,27062.0,60.4941,60.5253,60.4629,60.5019,27062.0
2015-12-07 11:55:00,77.57,77.61,77.53,77.61,29025.0,60.4941,60.5253,60.4629,60.5253,29025.0
2015-12-07 12:00:00,77.61,77.63,77.57,77.6,35278.0,60.5253,60.5409,60.4941,60.5175,35278.0
2015-12-07 12:05:00,77.61,77.63,77.56,77.56,26303.0,60.5253,60.5409,60.4863,60.4863,26303.0
2015-12-07 12:10:00,77.56,77.66,77.55,77.63,28302.0,60.4863,60.5643,60.4785,60.5409,28302.0
2015-12-07 12:15:00,77.63,77.67,77.59,77.65,43715.0,60.5409,60.5721,60.5097,60.5565,43715.0
2015-12-07 12:20:00,77.66,77.69,77.62,77.67,46160.0,60.5643,60.5877,60.5331,60.5721,46160.0
2015-12-07 12:25:00,77.67,77.73,77.65,77.7,30002.0,60.5721,60.6189,60.5565,60.5955,30002.0
2015-12-07 12:30:00,77.7,77.71,77.63,77.7,47167.0,60.5955,60.6033,60.5409,60.5955,47167.0
2015-12-07 12:35:00,77.69,77.71,77.62,77.65,48040.0,60.5877,60.6033,60.5331,60.5565,48040.0
2015-12-07 12:40:00,77.65,77.65,77.55,77.59,45403.0,60.5565,60.5565,60.4785,60.5097,45403.0
2015-12-07 12:45:00,77.58,77.64,77.58,77.61,48342.0,60.5019,60.5487,60.5019,60.5253,48342.0
2015-12-07 12:50:00,77.61,77.67,77.59,77.66,51058.0,60.5253,60.5721,60.5097,60.5643,51058.0
2015-12-07 12:55:00,77.66,77.7,77.6,77.69,45529.0,60.5643,60.5955,60.5175,60.5877,45529.0
2015-12-07 13:00:00,77.68,77.69,77.55,77.58,26098.0,60.5799,60.5877,60.4785,60.5019,26098.0
2015-12-07 13:05:00,77.58,77.77,77.55,77.75,33179.0,60.5019,60.6501,60.4785,60.6345,33179.0
2015-12-07 13:10:00,77.75,77.78,77.62,77.66,36582.0,60.6345,60.6579,60.5331,60.5643,36582.0
2015-12-07 13:15:00,77.67,77.79,77.65,77.79,33549.0,60.5721,60.6657,60.5565,60.6657,33549.0
2015-12-07 13:20:00,77.78,77.78,77.72,77.74,38246.0,60.6579,60.6579,60.6111,60.6267,38246.0
2015-12-07 13:25:00,77.74,77.82,77.7,77.79,27252.0,60.6267,60.689,60.5955,60.6657,27252.0
2015-12-07 13:30:00,77.78,77.82,77.75,77.75,46586.0,60.6579,60.689,60.6345,60.6345,46586.0
2015-12-07 13:35:00,77.75,77.82,77.75,77.8,34130.0,60.6345,60.689,60.6345,60.6734,34130.0
2015-12-07 13:40:00,77.79,77.8,77.68,77.73,53476.0,60.6657,60.6734,60.5799,60.6189,53476.0
2015-12-07 13:45:00,77.73,77.75,77.69,77.71,29073.0,60.6189,60.6345,60.5877,60.6033,29073.0
2015-12-07 13:50:00,77.71,77.78,77.71,77.75,28996.0,60.6033,60.6579,60.6033,60.6345,28996.0
2015-12-07 13:55:00,77.75,77.92,77.7,77.9,37404.0,60.6345,60.767,60.5955,60.7514,37404.0
2015-12-07 14:00:00,77.9,77.9,77.81,77.88,36610.0,60.7514,60.7514,60.6812,60.7358,36610.0
2015-12-07 14:05:00,77.88,77.91,77.83,77.83,29344.0,60.7358,60.7592,60.6968,60.6968,29344.0
2015-12-07 14:10:00,77.84,77.86,77.82,77.83,36082.0,60.7046,60.7202,60.689,60.6968,36082.0
2015-12-07 14:15:00,77.82,77.84,77.75,77.78,38435.0,60.689,60.7046,60.6345,60.6579,38435.0
2015-12-07 14:20:00,77.77,77.8,77.76,77.79,47973.0,60.6501,60.6734,60.6423,60.6657,47973.0
2015-12-07 14:25:00,77.78,77.86,77.76,77.81,54665.0,60.6579,60.7202,60.6423,60.6812,54665.0
2015-12-07 14:30:00,77.82,77.93,77.72,77.75,45850.0,60.689,60.7748,60.6111,60.6345,45850.0
2015-12-07 14:35:00,77.75,77.8,77.73,77.79,36760.0,60.6345,60.6734,60.6189,60.6657,36760.0
2015-12-07 14:40:00,77.79,77.8,77.66,77.69,46628.0,60.6657,60.6734,60.5643,60.5877,46628.0
2015-12-07 14:45:00,77.68,77.73,77.65,77.69,56381.0,60.5799,60.6189,60.5565,60.5877,56381.0
2015-12-07 14:50:00,77.7,77.7,77.58,77.64,82823.0,60.5955,60.5955,60.5019,60.5487,82823.0
2015-12-07 14:55:00,77.64,77.64,77.54,77.54,49670.0,60.5487,60.5487,60.4707,60.4707,49670.0
2015-12-07 15:00:00,77.54,77.58,77.52,77.55,75558.0,60.4707,60.5019,60.4551,60.4785,75558.0
2015-12-07 15:05:00,77.54,77.7,77.51,77.67,80152.0,60.4707,60.5955,60.4473,60.5721,80152.0
2015-12-07 15:10:00,77.67,77.72,77.64,77.64,79833.0,60.5721,60.6111,60.5487,60.5487,79833.0
2015-12-07 15:15:00,77.65,77.76,77.63,77.74,99966.0,60.5565,60.6423,60.5409,60.6267,99966.0
2015-12-07 15:20:00,77.74,77.86,77.73,77.82,78462.0,60.6267,60.7202,60.6189,60.689,78462.0
2015-12-07 15:25:00,77.83,77.86,77.77,77.86,68554.0,60.6968,60.7202,60.6501,60.7202,68554.0
2015-12-07 15:30:00,77.85,77.89,77.83,77.85,63266.0,60.7124,60.7436,60.6968,60.7124,63266.0
2015-12-07 15:35:00,77.85,77.88,77.77,77.88,71125.0,60.7124,60.7358,60.6501,60.7358,71125.0
2015-12-07 15:40:00,77.88,77.92,77.85,77.91,88380.0,60.7358,60.767,60.7124,60.7592,88380.0
2015-12-07 15:45:00,77.92,78.02,77.89,78.0,96911.0,60.767,60.845,60.7436,60.8294,96911.0
2015-12-07 15:50:00,77.99,78.06,77.93,78.05,118776.0,60.8216,60.8762,60.7748,60.8684,118776.0
2015-12-07 15:55:00,78.05,78.05,77.93,77.95,198984.0,60.8684,60.8684,60.7748,60.7904,198984.0
2015-12-08 09:30:00,77.6,77.73,77.5,77.6,142730.0,60.5175,60.6189,60.4395,60.5175,142730.0
2015-12-08 09:35:00,77.62,77.65,77.41,77.59,120602.0,60.5331,60.5565,60.3693,60.5097,120602.0
2015-12-08 09:40:00,77.58,77.94,77.52,77.94,122767.0,60.5019,60.7826,60.4551,60.7826,122767.0
2015-12-08 09:45:00,77.94,77.94,77.84,77.87,147949.0,60.7826,60.7826,60.7046,60.728,147949.0
2015-12-08 09:50:00,77.87,77.93,77.81,77.87,65295.0,60.728,60.7748,60.6812,60.728,65295.0
2015-12-08 09:55:00,77.88,77.92,77.81,77.81,56568.0,60.7358,60.767,60.6812,60.6812,56568.0
2015-12-08 10:00:00,77.81,77.92,77.79,77.88,42148.0,60.6812,60.767,60.6657,60.7358,42148.0
2015-12-08 10:05:00,77.87,77.94,77.84,77.89,49666.0,60.728,60.7826,60.7046,60.7436,49666.0
2015-12-08 10:10:00,77.9,78.04,77.82,78.04,114181.0,60.7514,60.8606,60.689,60.8606,114181.0
2015-12-08 10:15:00,78.04,78.05,77.83,77.84,115204.0,60.8606,60.8684,60.6968,60.7046,115204.0
2015-12-08 10:20:00,77.85,77.89,77.74,77.82,106554.0,60.7124,60.7436,60.6267,60.689,106554.0
2015-12-08 10:25:00,77.83,77.88,77.79,77.86,117409.0,60.6968,60.7358,60.6657,60.7202,117409.0
2015-12-08 10:30:00,77.86,77.98,77.82,77.93,145071.0,60.7202,60.8138,60.689,60.7748,145071.0
2015-12-08 10:35:00,77.93,77.97,77.83,77.86,51779.0,60.7748,60.806,60.6968,60.7202,51779.0
2015-12-08 10:40:00,77.86,77.94,77.84,77.88,53313.0,60.7202,60.7826,60.7046,60.7358,53313.0
2015-12-08 10:45:00,77.87,77.91,77.83,77.9,50019.0,60.728,60.7592,60.6968,60.7514,50019.0
2015-12-08 10:50:00,77.92,77.94,77.83,77.91,122229.0,60.767,60.7826,60.6968,60.7592,122229.0
2015-12-08 10:55:00,77.91,77.95,77.84,77.93,134678.0,60.7592,60.7904,60.7046,60.7748,134678.0
2015-12-08 11:00:00,77.95,78.21,77.92,78.19,113242.0,60.7904,60.9932,60.767,60.9776,113242.0
2015-12-08 11:05:00,78.19,78.2,78.02,78.05,90057.0,60.9776,60.9854,60.845,60.8684,90057.0
2015-12-08 11:10:00,78.05,78.06,77.93,78.03,65930.0,60.8684,60.8762,60.7748,60.8528,65930.0
2015-12-08 11:15:00,78.02,78.02,77.87,78.01,52785.0,60.845,60.845,60.728,60.8372,52785.0
2015-12-08 11:20:00,78.01,78.1,77.92,77.94,109382.0,60.8372,60.9074,60.767,60.7826,109382.0
2015-12-08 11:25:00,77.93,77.95,77.88,77.9,62471.0,60.7748,60.7904,60.7358,60.7514,62471.0
2015-12-08 11:30:00,77.9,77.91,77.8,77.86,52434.0,60.7514,60.7592,60.6734,60.7202,52434.0
2015-12-08 11:35:00,77.85,77.93,77.83,77.88,65695.0,60.7124,60.7748,60.6968,60.7358,65695.0
2015-12-08 11:40:00,77.87,77.93,77.83,77.88,62610.0,60.728,60.7748,60.6968,60.7358,62610.0
2015-12-08 11:45:00,77.87,77.91,77.83,77.85,39264.0,60.728,60.7592,60.6968,60.7124,39264.0
2015-12-08 11:50:00,77.85,77.93,77.77,77.89,51569.0,60.7124,60.7748,60.6501,60.7436,51569.0
2015-12-08 11:55:00,77.89,77.93,77.85,77.87,28521.0,60.7436,60.7748,60.7124,60.728,28521.0
2015-12-08 12:00:00,77.87,77.88,77.82,77.82,80510.0,60.728,60.7358,60.689,60.689,80510.0
2015-12-08 12:05:00,77.82,77.94,77.81,77.89,44561.0,60.689,60.7826,60.6812,60.7436,44561.0
2015-12-08 12:10:00,77.89,77.9,77.75,77.76,107013.0,60.7436,60.7514,60.6345,60.6423,107013.0
2015-12-08 12:15:00,77.76,77.86,77.75,77.8,66045.0,60.6423,60.7202,60.6345,60.6734,66045.0
2015-12-08 12:20:00,77.79,77.86,77.78,77.84,36101.0,60.6657,60.7202,60.6579,60.7046,36101.0
2015-12-08 12:25:00,77.85,77.92,77.81,77.87,24809.0,60.7124,60.767,60.6812,60.728,24809.0
2015-12-08 12:30:00,77.86,77.87,77.75,77.8,26263.0,60.7202,60.728,60.6345,60.6734,26263.0
2015-12-08 12:35:00,77.8,77.9,77.79,77.88,27932.0,60.6734,60.7514,60.6657,60.7358,27932.0
2015-12-08 12:40:00,77.88,77.94,77.86,77.9,23651.0,60.7358,60.7826,60.7202,60.7514,23651.0
2015-12-08 12:45:00,77.9,77.97,77.88,77.96,82480.0,60.7514,60.806,60.7358,60.7982,82480.0
2015-12-08 12:50:00,77.96,78.04,77.94,78.01,32979.0,60.7982,60.8606,60.7826,60.8372,32979.0
2015-12-08 12:55:00,77.99,78.0,77.91,78.0,36229.0,60.8216,60.8294,60.7592,60.8294,36229.0
2015-12-08 13:00:00,78.0,78.06,77.96,77.99,24814.0,60.8294,60.8762,60.7982,60.8216,24814.0
2015-12-08 13:05:00,77.99,78.02,77.94,78.02,29657.0,60.8216,60.845,60.7826,60.845,29657.0
2015-12-08 13:10:00,77.99,78.04,77.94,77.97,27148.0,60.8216,60.8606,60.7826,60.806,27148.0
2015-12-08 13:15:00,77.98,77.99,77.86,77.86,48115.0,60.8138,60.8216,60.7202,60.7202,48115.0
2015-12-08 13:20:00,77.86,77.88,77.82,77.86,54781.0,60.7202,60.7358,60.689,60.7202,54781.0
2015-12-08 13:25:00,77.87,77.95,77.87,77.94,63151.0,60.728,60.7904,60.728,60.7826,63151.0
2015-12-08 13:30:00,77.94,78.04,77.94,78.01,41240.0,60.7826,60.8606,60.7826,60.8372,41240.0
2015-12-08 13:35:00,78.02,78.06,78.0,78.02,27196.0,60.845,60.8762,60.8294,60.845,27196.0
2015-12-08 13:40:00,78.02,78.03,77.96,78.02,74026.0,60.845,60.8528,60.7982,60.845,74026.0
2015-12-08 13:45:00,78.01,78.04,77.96,77.97,29149.0,60.8372,60.8606,60.7982,60.806,29149.0
2015-12-08 13:50:00,77.97,78.05,77.92,78.05,35095.0,60.806,60.8684,60.767,60.8684,35095.0
2015-12-08 13:55:00,78.06,78.06,78.01,78.03,28627.0,60.8762,60.8762,60.8372,60.8528,28627.0
2015-12-08 14:00:00,78.04,78.14,78.04,78.14,29450.0,60.8606,60.9386,60.8606,60.9386,29450.0
2015-12-08 14:05:00,78.12,78.18,78.08,78.17,38793.0,60.923,60.9698,60.8918,60.962,38793.0
2015-12-08 14:10:00,78.17,78.21,78.13,78.15,34472.0,60.962,60.9932,60.9308,60.9464,34472.0
2015-12-08 14:15:00,78.15,78.16,78.08,78.08,51310.0,60.9464,60.9542,60.8918,60.8918,51310.0
2015-12-08 14:20:00,78.09,78.11,78.05,78.07,37274.0,60.8996,60.9152,60.8684,60.884,37274.0
2015-12-08 14:25:00,78.06,78.09,78.0,78.03,54467.0,60.8762,60.8996,60.8294,60.8528,54467.0
2015-12-08 14:30:00,78.03,78.1,77.97,77.97,55121.0,60.8528,60.9074,60.806,60.806,55121.0
2015-12-08 14:35:00,77.96,78.06,77.96,78.05,49681.0,60.7982,60.8762,60.7982,60.8684,49681.0
2015-12-08 14:40:00,78.04,78.04,77.95,77.97,44308.0,60.8606,60.8606,60.7904,60.806,44308.0
2015-12-08 14:45:00,77.98,78.0,77.92,77.93,71471.0,60.8138,60.8294,60.767,60.7748,71471.0
2015-12-08 14:50:00,77.94,78.0,77.92,77.98,52952.0,60.7826,60.8294,60.767,60.8138,52952.0
2015-12-08 14:55:00,77.97,78.01,77.92,77.95,99903.0,60.806,60.8372,60.767,60.7904,99903.0
2015-12-08 15:00:00,77.96,77.97,77.88,77.97,117057.0,60.7982,60.806,60.7358,60.806,117057.0
2015-12-08 15:05:00,77.97,78.01,77.94,78.01,53208.0,60.806,60.8372,60.7826,60.8372,53208.0
2015-12-08 15:10:00,78.01,78.05,77.94,77.96,80691.0,60.8372,60.8684,60.7826,60.7982,80691.0
2015-12-08 15:15:00,77.96,78.01,77.95,77.98,106473.0,60.7982,60.8372,60.7904,60.8138,106473.0
2015-12-08 15:20:00,77.98,78.07,77.97,78.04,100273.0,60.8138,60.884,60.806,60.8606,100273.0
2015-12-08 15:25:00,78.05,78.06,78.0,78.05,118868.0,60.8684,60.8762,60.8294,60.8684,118868.0
2015-12-08 15:30:00,78.05,78.12,77.99,78.11,125527.0,60.8684,60.923,60.8216,60.9152,125527.0
2015-12-08 15:35:00,78.11,78.13,78.09,78.12,132041.0,60.9152,60.9308,60.8996,60.923,132041.0
2015-12-08 15:40:00,78.12,78.12,78.03,78.11,150155.0,60.923,60.923,60.8528,60.9152,150155.0
2015-12-08 15:45:00,78.11,78.17,78.05,78.16,119045.0,60.9152,60.962,60.8684,60.9542,119045.0
2015-12-08 15:50:00,78.16,78.22,78.14,78.19,150189.0,60.9542,61.001,60.9386,60.9776,150189.0
2015-12-08 15:55:00,78.19,78.19,78.08,78.09,270466.0,60.9776,60.9776,60.8918,60.8996,270466.0
2015-12-09 09:30:00,77.89,78.0,77.52,77.9,261183.0,60.7436,60.8294,60.4551,60.7514,261183.0
2015-12-09 09:35:00,77.89,78.0,77.88,77.97,97445.0,60.7436,60.8294,60.7358,60.806,97445.0
2015-12-09 09:40:00,77.97,78.0,77.87,77.88,56575.0,60.806,60.8294,60.728,60.7358,56575.0
2015-12-09 09:45:00,77.88,78.01,77.85,77.94,74858.0,60.7358,60.8372,60.7124,60.7826,74858.0
2015-12-09 09:50:00,77.94,77.99,77.92,77.98,63005.0,60.7826,60.8216,60.767,60.8138,63005.0
2015-12-09 09:55:00,77.99,78.0,77.87,77.95,53935.0,60.8216,60.8294,60.728,60.7904,53935.0
2015-12-09 10:00:00,77.95,78.08,77.94,78.07,75809.0,60.7904,60.8918,60.7826,60.884,75809.0
2015-12-09 10:05:00,78.07,78.26,78.06,78.26,134276.0,60.884,61.0322,60.8762,61.0322,134276.0
2015-12-09 10:10:00,78.26,78.43,78.26,78.4,73669.0,61.0322,61.1648,61.0322,61.1414,73669.0
2015-12-09 10:15:00,78.43,78.47,78.33,78.39,62777.0,61.1648,61.196,61.0868,61.1336,62777.0
2015-12-09 10:20:00,78.39,78.46,78.35,78.42,48688.0,61.1336,61.1882,61.1024,61.157,48688.0
2015-12-09 10:25:00,78.41,78.6,78.41,78.54,92046.0,61.1492,61.2973,61.1492,61.2505,92046.0
2015-12-09 10:30:00,78.53,78.78,78.53,78.75,56058.0,61.2427,61.4377,61.2427,61.4143,56058.0
2015-12-09 10:35:00,78.74,78.78,78.67,78.71,31496.0,61.4065,61.4377,61.3519,61.3831,31496.0
2015-12-09 10:40:00,78.71,78.72,78.62,78.71,33166.0,61.3831,61.3909,61.3129,61.3831,33166.0
2015-12-09 10:45:00,78.7,78.77,78.64,78.67,86523.0,61.3753,61.4299,61.3285,61.3519,86523.0
2015-12-09 10:50:00,78.67,78.74,78.62,78.63,66162.0,61.3519,61.4065,61.3129,61.3207,66162.0
2015-12-09 10:55:00,78.63,78.72,78.62,78.7,70595.0,61.3207,61.3909,61.3129,61.3753,70595.0
2015-12-09 11:00:00,78.7,78.71,78.48,78.49,50574.0,61.3753,61.3831,61.2038,61.2116,50574.0
2015-12-09 11:05:00,78.48,78.57,78.46,78.46,29975.0,61.2038,61.2739,61.1882,61.1882,29975.0
2015-12-09 11:10:00,78.47,78.48,78.39,78.39,43754.0,61.196,61.2038,61.1336,61.1336,43754.0
2015-12-09 11:15:00,78.39,78.4,78.1,78.11,91324.0,61.1336,61.1414,60.9074,60.9152,91324.0
2015-12-09 11:20:00,78.11,78.19,78.05,78.06,83160.0,60.9152,60.9776,60.8684,60.8762,83160.0
2015-12-09 11:25:00,78.06,78.11,78.01,78.11,86046.0,60.8762,60.9152,60.8372,60.9152,86046.0
2015-12-09 11:30:00,78.11,78.17,78.02,78.03,38984.0,60.9152,60.962,60.845,60.8528,38984.0
2015-12-09 11:35:00,78.03,78.04,77.89,77.91,61444.0,60.8528,60.8606,60.7436,60.7592,61444.0
2015-12-09 11:40:00,77.92,77.95,77.8,77.8,66147.0,60.767,60.7904,60.6734,60.6734,66147.0
2015-12-09 11:45:00,77.8,77.82,77.61,77.66,74539.0,60.6734,60.689,60.5253,60.5643,74539.0
2015-12-09 11:50:00,77.66,77.89,77.66,77.86,70874.0,60.5643,60.7436,60.5643,60.7202,70874.0
2015-12-09 11:55:00,77.86,77.86,77.78,77.81,38578.0,60.7202,60.7202,60.6579,60.6812,38578.0
2015-12-09 12:00:00,77.82,77.89,77.78,77.78,63794.0,60.689,60.7436,60.6579,60.6579,63794.0
2015-12-09 12:05:00,77.78,77.9,77.78,77.9,50329.0,60.6579,60.7514,60.6579,60.7514,50329.0
2015-12-09 12:10:00,77.9,77.9,77.73,77.75,29233.0,60.7514,60.7514,60.6189,60.6345,29233.0
2015-12-09 12:15:00,77.72,77.76,77.58,77.59,30305.0,60.6111,60.6423,60.5019,60.5097,30305.0
2015-12-09 12:20:00,77.59,77.59,77.4,77.47,48133.0,60.5097,60.5097,60.3615,60.4161,48133.0
2015-12-09 12:25:00,77.47,77.48,77.28,77.35,43772.0,60.4161,60.4239,60.2679,60.3225,43772.0
2015-12-09 12:30:00,77.33,77.4,77.24,77.29,33852.0,60.3069,60.3615,60.2367,60.2757,33852.0
2015-12-09 12:35:00,77.29,77.33,77.17,77.2,35160.0,60.2757,60.3069,60.1821,60.2055,35160.0
2015-12-09 12:40:00,77.2,77.33,77.1,77.33,52302.0,60.2055,60.3069,60.1275,60.3069,52302.0
2015-12-09 12:45:00,77.33,77.34,77.26,77.29,57251.0,60.3069,60.3147,60.2523,60.2757,57251.0
2015-12-09 12:50:00,77.29,77.39,77.23,77.36,42247.0,60.2757,60.3537,60.2289,60.3303,42247.0
2015-12-09 12:55:00,77.37,77.38,77.18,77.23,33660.0,60.3381,60.3459,60.1899,60.2289,33660.0
2015-12-09 13:00:00,77.22,77.42,77.2,77.37,40302.0,60.2211,60.3771,60.2055,60.3381,40302.0
2015-12-09 13:05:00,77.37,77.39,77.14,77.34,75531.0,60.3381,60.3537,60.1587,60.3147,75531.0
2015-12-09 13:10:00,77.35,77.46,77.3,77.45,54812.0,60.3225,60.4083,60.2835,60.4005,54812.0
2015-12-09 13:15:00,77.45,77.51,77.39,77.44,49866.0,60.4005,60.4473,60.3537,60.3927,49866.0
2015-12-09 13:20:00,77.45,77.51,77.39,77.51,43552.0,60.4005,60.4473,60.3537,60.4473,43552.0
2015-12-09 13:25:00,77.51,77.54,77.4,77.43,46289.0,60.4473,60.4707,60.3615,60.3849,46289.0
2015-12-09 13:30:00,77.44,77.45,77.28,77.42,31416.0,60.3927,60.4005,60.2679,60.3771,31416.0
2015-12-09 13:35:00,77.43,77.49,77.38,77.48,24787.0,60.3849,60.4317,60.3459,60.4239,24787.0
2015-12-09 13:40:00,77.47,77.52,77.38,77.39,29302.0,60.4161,60.4551,60.3459,60.3537,29302.0
2015-12-09 13:45:00,77.37,77.45,77.32,77.44,23441.0,60.3381,60.4005,60.2991,60.3927,23441.0
2015-12-09 13:50:00,77.47,77.66,77.47,77.66,55373.0,60.4161,60.5643,60.4161,60.5643,55373.0
2015-12-09 13:55:00,77.66,77.68,77.5,77.5,59001.0,60.5643,60.5799,60.4395,60.4395,59001.0
2015-12-09 14:00:00,77.51,77.54,77.45,77.5,18590.0,60.4473,60.4707,60.4005,60.4395,18590.0
2015-12-09 14:05:00,77.5,77.55,77.45,77.47,29153.0,60.4395,60.4785,60.4005,60.4161,29153.0
2015-12-09 14:10:00,77.47,77.54,77.46,77.53,26845.0,60.4161,60.4707,60.4083,60.4629,26845.0
2015-12-09 14:15:00,77.54,77.55,77.45,77.46,30069.0,60.4707,60.4785,60.4005,60.4083,30069.0
2015-12-09 14:20:00,77.45,77.47,77.39,77.4,46931.0,60.4005,60.4161,60.3537,60.3615,46931.0
2015-12-09 14:25:00,77.4,77.47,77.39,77.44,42170.0,60.3615,60.4161,60.3537,60.3927,42170.0
2015-12-09 14:30:00,77.44,77.56,77.43,77.5,51579.0,60.3927,60.4863,60.3849,60.4395,51579.0
2015-12-09 14:35:00,77.49,77.54,77.44,77.54,36356.0,60.4317,60.4707,60.3927,60.4707,36356.0
2015-12-09 14:40:00,77.54,77.54,77.44,77.5,41515.0,60.4707,60.4707,60.3927,60.4395,41515.0
2015-12-09 14:45:00,77.52,77.52,77.39,77.43,42211.0,60.4551,60.4551,60.3537,60.3849,42211.0
2015-12-09 14:50:00,77.43,77.5,77.4,77.5,41763.0,60.3849,60.4395,60.3615,60.4395,41763.0
2015-12-09 14:55:00,77.49,77.52,77.42,77.45,57845.0,60.4317,60.4551,60.3771,60.4005,57845.0
2015-12-09 15:00:00,77.46,77.54,77.43,77.52,50226.0,60.4083,60.4707,60.3849,60.4551,50226.0
2015-12-09 15:05:00,77.53,77.53,77.43,77.48,54433.0,60.4629,60.4629,60.3849,60.4239,54433.0
2015-12-09 15:10:00,77.48,77.5,77.4,77.47,54932.0,60.4239,60.4395,60.3615,60.4161,54932.0
2015-12-09 15:15:00,77.47,77.49,77.43,77.48,117622.0,60.4161,60.4317,60.3849,60.4239,117622.0
2015-12-09 15:20:00,77.48,77.68,77.48,77.64,80686.0,60.4239,60.5799,60.4239,60.5487,80686.0
2015-12-09 15:25:00,77.64,77.71,77.59,77.64,54792.0,60.5487,60.6033,60.5097,60.5487,54792.0
2015-12-09 15:30:00,77.65,77.76,77.65,77.71,81574.0,60.5565,60.6423,60.5565,60.6033,81574.0
2015-12-09 15:35:00,77.72,77.76,77.64,77.65,63625.0,60.6111,60.6423,60.5487,60.5565,63625.0
2015-12-09 15:40:00,77.64,77.7,77.62,77.63,76508.0,60.5487,60.5955,60.5331,60.5409,76508.0
2015-12-09 15:45:00,77.62,77.64,77.51,77.52,79499.0,60.5331,60.5487,60.4473,60.4551,79499.0
2015-12-09 15:50:00,77.52,77.61,77.5,77.59,95358.0,60.4551,60.5253,60.4395,60.5097,95358.0
2015-12-09 15:55:00,77.6,77.61,77.49,77.57,184703.0,60.5175,60.5253,60.4317,60.4941,184703.0
2015-12-10 09:30:00,77.72,77.98,77.4,77.8,71571.0,60.6111,60.8138,60.3615,60.6734,71571.0
2015-12-10 09:35:00,77.81,78.15,77.76,78.11,64958.0,60.6812,60.9464,60.6423,60.9152,64958.0
2015-12-10 09:40:00,78.11,78.28,78.07,78.11,52371.0,60.9152,61.0478,60.884,60.9152,52371.0
2015-12-10 09:45:00,78.13,78.17,77.98,78.0,41882.0,60.9308,60.962,60.8138,60.8294,41882.0
2015-12-10 09:50:00,77.99,78.06,77.75,77.75,56294.0,60.8216,60.8762,60.6345,60.6345,56294.0
2015-12-10 09:55:00,77.74,77.85,77.72,77.82,21387.0,60.6267,60.7124,60.6111,60.689,21387.0
2015-12-10 10:00:00,77.81,77.92,77.76,77.8,15224.0,60.6812,60.767,60.6423,60.6734,15224.0
2015-12-10 10:05:00,77.82,77.89,77.79,77.8,13358.0,60.689,60.7436,60.6657,60.6734,13358.0
2015-12-10 10:10:00,77.81,77.82,77.68,77.7,73269.0,60.6812,60.689,60.5799,60.5955,73269.0
2015-12-10 10:15:00,77.72,77.84,77.68,77.79,29390.0,60.6111,60.7046,60.5799,60.6657,29390.0
2015-12-10 10:20:00,77.79,77.88,77.75,77.78,22165.0,60.6657,60.7358,60.6345,60.6579,22165.0
2015-12-10 10:25:00,77.78,77.87,77.76,77.79,23093.0,60.6579,60.728,60.6423,60.6657,23093.0
2015-12-10 10:30:00,77.79,77.81,77.64,77.65,32392.0,60.6657,60.6812,60.5487,60.5565,32392.0
2015-12-10 10:35:00,77.65,77.78,77.62,77.78,115921.0,60.5565,60.6579,60.5331,60.6579,115921.0
2015-12-10 10:40:00,77.79,77.81,77.63,77.69,146732.0,60.6657,60.6812,60.5409,60.5877,146732.0
2015-12-10 10:45:00,77.69,77.75,77.63,77.71,56857.0,60.5877,60.6345,60.5409,60.6033,56857.0
2015-12-10 10:50:00,77.71,77.71,77.58,77.59,62755.0,60.6033,60.6033,60.5019,60.5097,62755.0
2015-12-10 10:55:00,77.59,77.6,77.51,77.54,46355.0,60.5097,60.5175,60.4473,60.4707,46355.0
2015-12-10 11:00:00,77.53,77.62,77.52,77.62,107947.0,60.4629,60.5331,60.4551,60.5331,107947.0
2015-12-10 11:05:00,77.61,77.68,77.52,77.65,68563.0,60.5253,60.5799,60.4551,60.5565,68563.0
2015-12-10 11:10:00,77.65,77.79,77.63,77.79,52696.0,60.5565,60.6657,60.5409,60.6657,52696.0
2015-12-10 11:15:00,77.8,77.85,77.75,77.83,36170.0,60.6734,60.7124,60.6345,60.6968,36170.0
2015-12-10 11:20:00,77.84,77.95,77.83,77.85,29189.0,60.7046,60.7904,60.6968,60.7124,29189.0
2015-12-10 11:25:00,77.85,77.9,77.78,77.8,26562.0,60.7124,60.7514,60.6579,60.6734,26562.0
2015-12-10 11:30:00,77.79,77.8,77.65,77.67,60484.0,60.6657,60.6734,60.5565,60.5721,60484.0
2015-12-10 11:35:00,77.67,77.72,77.6,77.65,37642.0,60.5721,60.6111,60.5175,60.5565,37642.0
2015-12-10 11:40:00,77.66,77.66,77.47,77.47,41187.0,60.5643,60.5643,60.4161,60.4161,41187.0
2015-12-10 11:45:00,77.46,77.54,77.43,77.51,52372.0,60.4083,60.4707,60.3849,60.4473,52372.0
2015-12-10 11:50:00,77.51,77.52,77.39,77.43,47424.0,60.4473,60.4551,60.3537,60.3849,47424.0
2015-12-10 11:55:00,77.42,77.49,77.38,77.43,39600.0,60.3771,60.4317,60.3459,60.3849,39600.0
2015-12-10 12:00:00,77.44,77.5,77.38,77.46,45210.0,60.3927,60.4395,60.3459,60.4083,45210.0
2015-12-10 12:05:00,77.47,77.53,77.28,77.3,129704.0,60.4161,60.4629,60.2679,60.2835,129704.0
2015-12-10 12:10:00,77.3,77.31,77.2,77.2,57445.0,60.2835,60.2913,60.2055,60.2055,57445.0
2015-12-10 12:15:00,77.19,77.32,77.19,77.28,73037.0,60.1977,60.2991,60.1977,60.2679,73037.0
2015-12-10 12:20:00,77.28,77.39,77.27,77.39,51368.0,60.2679,60.3537,60.2601,60.3537,51368.0
2015-12-10 12:25:00,77.35,77.44,77.35,77.42,15533.0,60.3225,60.3927,60.3225,60.3771,15533.0
2015-12-10 12:30:00,77.45,77.48,77.37,77.43,16699.0,60.4005,60.4239,60.3381,60.3849,16699.0
2015-12-10 12:35:00,77.43,77.57,77.42,77.54,40749.0,60.3849,60.4941,60.3771,60.4707,40749.0
2015-12-10 12:40:00,77.54,77.65,77.51,77.65,23995.0,60.4707,60.5565,60.4473,60.5565,23995.0
2015-12-10 12:45:00,77.65,77.69,77.59,77.67,46480.0,60.5565,60.5877,60.5097,60.5721,46480.0
2015-12-10 12:50:00,77.67,77.74,77.66,77.7,27235.0,60.5721,60.6267,60.5643,60.5955,27235.0
2015-12-10 12:55:00,77.7,77.77,77.65,77.65,55915.0,60.5955,60.6501,60.5565,60.5565,55915.0
2015-12-10 13:00:00,77.66,77.71,77.58,77.59,36986.0,60.5643,60.6033,60.5019,60.5097,36986.0
2015-12-10 13:05:00,77.6,77.61,77.55,77.6,16660.0,60.5175,60.5253,60.4785,60.5175,16660.0
2015-12-10 13:10:00,77.61,77.63,77.57,77.63,19389.0,60.5253,60.5409,60.4941,60.5409,19389.0
2015-12-10 13:15:00,77.63,77.63,77.54,77.56,41407.0,60.5409,60.5409,60.4707,60.4863,41407.0
2015-12-10 13:20:00,77.56,77.66,77.56,77.63,34606.0,60.4863,60.5643,60.4863,60.5409,34606.0
2015-12-10 13:25:00,77.63,77.67,77.6,77.65,34952.0,60.5409,60.5721,60.5175,60.5565,34952.0
2015-12-10 13:30:00,77.66,77.75,77.6,77.6,66212.0,60.5643,60.6345,60.5175,60.5175,66212.0
2015-12-10 13:35:00,77.61,77.71,77.6,77.69,32481.0,60.5253,60.6033,60.5175,60.5877,32481.0
2015-12-10 13:40:00,77.69,77.69,77.59,77.67,28050.0,60.5877,60.5877,60.5097,60.5721,28050.0
2015-12-10 13:45:00,77.66,77.72,77.64,77.71,49963.0,60.5643,60.6111,60.5487,60.6033,49963.0
2015-12-10 13:50:00,77.71,77.72,77.68,77.7,32845.0,60.6033,60.6111,60.5799,60.5955,32845.0
2015-12-10 13:55:00,77.7,77.71,77.62,77.63,27817.0,60.5955,60.6033,60.5331,60.5409,27817.0
2015-12-10 14:00:00,77.63,77.7,77.62,77.69,25915.0,60.5409,60.5955,60.5331,60.5877,25915.0
2015-12-10 14:05:00,77.68,77.75,77.68,77.72,55404.0,60.5799,60.6345,60.5799,60.6111,55404.0
2015-12-10 14:10:00,77.72,77.76,77.68,77.72,31003.0,60.6111,60.6423,60.5799,60.6111,31003.0
2015-12-10 14:15:00,77.72,77.79,77.71,77.74,62412.0,60.6111,60.6657,60.6033,60.6267,62412.0
2015-12-10 14:20:00,77.74,77.81,77.73,77.79,37761.0,60.6267,60.6812,60.6189,60.6657,37761.0
2015-12-10 14:25:00,77.8,77.93,77.79,77.93,147596.0,60.6734,60.7748,60.6657,60.7748,147596.0
2015-12-10 14:30:00,77.93,77.95,77.79,77.82,46713.0,60.7748,60.7904,60.6657,60.689,46713.0
2015-12-10 14:35:00,77.83,77.85,77.79,77.84,44399.0,60.6968,60.7124,60.6657,60.7046,44399.0
2015-12-10 14:40:00,77.84,77.91,77.84,77.88,40668.0,60.7046,60.7592,60.7046,60.7358,40668.0
2015-12-10 14:45:00,77.88,77.88,77.79,77.8,36497.0,60.7358,60.7358,60.6657,60.6734,36497.0
2015-12-10 14:50:00,77.81,77.81,77.7,77.72,44777.0,60.6812,60.6812,60.5955,60.6111,44777.0
2015-12-10 14:55:00,77.73,77.79,77.7,77.75,29652.0,60.6189,60.6657,60.5955,60.6345,29652.0
2015-12-10 15:00:00,77.76,77.8,77.68,77.7,45373.0,60.6423,60.6734,60.5799,60.5955,45373.0
2015-12-10 15:05:00,77.69,77.69,77.56,77.56,95525.0,60.5877,60.5877,60.4863,60.4863,95525.0
2015-12-10 15:10:00,77.56,77.57,77.51,77.52,114434.0,60.4863,60.4941,60.4473,60.4551,114434.0
2015-12-10 15:15:00,77.52,77.58,77.49,77.51,80605.0,60.4551,60.5019,60.4317,60.4473,80605.0
2015-12-10 15:20:00,77.51,77.53,77.43,77.53,47527.0,60.4473,60.4629,60.3849,60.4629,47527.0
2015-12-10 15:25:00,77.52,77.58,77.46,77.57,93693.0,60.4551,60.5019,60.4083,60.4941,93693.0
2015-12-10 15:30:00,77.58,77.58,77.46,77.48,76934.0,60.5019,60.5019,60.4083,60.4239,76934.0
2015-12-10 15:35:00,77.49,77.5,77.44,77.48,57285.0,60.4317,60.4395,60.3927,60.4239,57285.0
2015-12-10 15:40:00,77.48,77.5,77.47,77.48,78448.0,60.4239,60.4395,60.4161,60.4239,78448.0
2015-12-10 15:45:00,77.47,77.5,77.41,77.46,84371.0,60.4161,60.4395,60.3693,60.4083,84371.0
2015-12-10 15:50:00,77.46,77.46,77.34,77.42,96641.0,60.4083,60.4083,60.3147,60.3771,96641.0
2015-12-10 15:55:00,77.41,77.5,77.36,77.44,211276.0,60.3693,60.4395,60.3303,60.3927,211276.0
2015-12-11 09:30:00,76.5,76.66,76.33,76.46,129861.0,59.6596,59.7844,59.527,59.6284,129861.0
2015-12-11 09:35:00,76.46,76.55,76.16,76.18,128002.0,59.6284,59.6986,59.3945,59.4101,128002.0
2015-12-11 09:40:00,76.19,76.51,76.13,76.34,86135.0,59.4179,59.6674,59.3711,59.5348,86135.0
2015-12-11 09:45:00,76.34,76.42,76.25,76.42,112168.0,59.5348,59.5972,59.4647,59.5972,112168.0
2015-12-11 09:50:00,76.43,76.54,76.4,76.48,135983.0,59.605,59.6908,59.5816,59.644,135983.0
2015-12-11 09:55:00,76.48,76.59,76.38,76.58,127425.0,59.644,59.7298,59.566,59.722,127425.0
2015-12-11 10:00:00,76.56,76.79,76.48,76.76,189440.0,59.7064,59.8858,59.644,59.8624,189440.0
2015-12-11 10:05:00,76.75,77.0,76.75,76.88,81103.0,59.8546,60.0496,59.8546,59.956,81103.0
2015-12-11 10:10:00,76.87,77.0,76.85,76.92,69137.0,59.9482,60.0496,59.9326,59.9872,69137.0
2015-12-11 10:15:00,76.92,76.95,76.74,76.86,71483.0,59.9872,60.0106,59.8468,59.9404,71483.0
2015-12-11 10:20:00,76.86,76.87,76.66,76.79,39172.0,59.9404,59.9482,59.7844,59.8858,39172.0
2015-12-11 10:25:00,76.78,76.9,76.74,76.85,49182.0,59.878,59.9716,59.8468,59.9326,49182.0
2015-12-11 10:30:00,76.85,76.99,76.74,76.74,142179.0,59.9326,60.0418,59.8468,59.8468,142179.0
2015-12-11 10:35:00,76.75,76.8,76.62,76.67,48713.0,59.8546,59.8936,59.7532,59.7922,48713.0
2015-12-11 10:40:00,76.67,76.76,76.67,76.68,26193.0,59.7922,59.8624,59.7922,59.8,26193.0
2015-12-11 10:45:00,76.67,76.76,76.65,76.7,98875.0,59.7922,59.8624,59.7766,59.8156,98875.0
2015-12-11 10:50:00,76.67,76.79,76.64,76.78,29912.0,59.7922,59.8858,59.7688,59.878,29912.0
2015-12-11 10:55:00,76.77,76.78,76.65,76.75,66733.0,59.8702,59.878,59.7766,59.8546,66733.0
2015-12-11 11:00:00,76.74,76.82,76.68,76.71,39317.0,59.8468,59.9092,59.8,59.8234,39317.0
2015-12-11 11:05:00,76.72,76.95,76.72,76.89,37357.0,59.8312,60.0106,59.8312,59.9638,37357.0
2015-12-11 11:10:00,76.89,76.95,76.84,76.95,35664.0,59.9638,60.0106,59.9248,60.0106,35664.0
2015-12-11 11:15:00,76.94,77.13,76.92,77.09,104745.0,60.0028,60.1509,59.9872,60.1197,104745.0
2015-12-11 11:20:00,77.09,77.13,76.99,77.03,63977.0,60.1197,60.1509,60.0418,60.073,63977.0
2015-12-11 11:25:00,77.03,77.08,76.99,77.03,112243.0,60.073,60.1119,60.0418,60.073,112243.0
2015-12-11 11:30:00,77.04,77.05,76.94,76.94,53700.0,60.0808,60.0886,60.0028,60.0028,53700.0
2015-12-11 11:35:00,76.94,77.0,76.87,76.95,58701.0,60.0028,60.0496,59.9482,60.0106,58701.0
2015-12-11 11:40:00,76.96,77.05,76.94,77.01,39278.0,60.0184,60.0886,60.0028,60.0574,39278.0
2015-12-11 11:45:00,76.98,77.03,76.94,76.96,27243.0,60.034,60.073,60.0028,60.0184,27243.0
2015-12-11 11:50:00,76.95,76.96,76.86,76.93,35306.0,60.0106,60.0184,59.9404,59.995,35306.0
2015-12-11 11:55:00,76.93,76.95,76.88,76.9,47401.0,59.995,60.0106,59.956,59.9716,47401.0
2015-12-11 12:00:00,76.89,76.92,76.79,76.87,51638.0,59.9638,59.9872,59.8858,59.9482,51638.0
2015-12-11 12:05:00,76.87,76.87,76.74,76.76,53361.0,59.9482,59.9482,59.8468,59.8624,53361.0
2015-12-11 12:10:00,76.76,76.84,76.71,76.84,47864.0,59.8624,59.9248,59.8234,59.9248,47864.0
2015-12-11 12:15:00,76.84,76.84,76.69,76.7,56587.0,59.9248,59.9248,59.8078,59.8156,56587.0
2015-12-11 12:20:00,76.7,76.78,76.69,76.77,45306.0,59.8156,59.878,59.8078,59.8702,45306.0
2015-12-11 12:25:00,76.77,76.77,76.57,76.69,41171.0,59.8702,59.8702,59.7142,59.8078,41171.0
2015-12-11 12:30:00,76.7,76.71,76.6,76.65,28030.0,59.8156,59.8234,59.7376,59.7766,28030.0
2015-12-11 12:35:00,76.65,76.67,76.57,76.59,57500.0,59.7766,59.7922,59.7142,59.7298,57500.0
2015-12-11 12:40:00,76.58,76.6,76.43,76.51,64992.0,59.722,59.7376,59.605,59.6674,64992.0
2015-12-11 12:45:00,76.51,76.55,76.44,76.45,26706.0,59.6674,59.6986,59.6128,59.6206,26706.0
2015-12-11 12:50:00,76.46,76.59,76.41,76.59,51834.0,59.6284,59.7298,59.5894,59.7298,51834.0
2015-12-11 12:55:00,76.58,76.63,76.56,76.61,26036.0,59.722,59.761,59.7064,59.7454,26036.0
2015-12-11 13:00:00,76.61,76.61,76.52,76.53,34860.0,59.7454,59.7454,59.6752,59.683,34860.0
2015-12-11 13:05:00,76.54,76.65,76.53,76.6,45857.0,59.6908,59.7766,59.683,59.7376,45857.0
2015-12-11 13:10:00,76.61,76.63,76.57,76.58,14909.0,59.7454,59.761,59.7142,59.722,14909.0
2015-12-11 13:15:00,76.57,76.64,76.5,76.62,25986.0,59.7142,59.7688,59.6596,59.7532,25986.0
2015-12-11 13:20:00,76.61,76.62,76.47,76.48,23023.0,59.7454,59.7532,59.6362,59.644,23023.0
2015-12-11 13:25:00,76.48,76.5,76.41,76.41,59868.0,59.644,59.6596,59.5894,59.5894,59868.0
2015-12-11 13:30:00,76.42,76.44,76.32,76.37,49645.0,59.5972,59.6128,59.5192,59.5582,49645.0
2015-12-11 13:35:00,76.37,76.45,76.37,76.45,15528.0,59.5582,59.6206,59.5582,59.6206,15528.0
2015-12-11 13:40:00,76.44,76.51,76.4,76.49,40800.0,59.6128,59.6674,59.5816,59.6518,40800.0
2015-12-11 13:45:00,76.48,76.59,76.47,76.53,50695.0,59.644,59.7298,59.6362,59.683,50695.0
2015-12-11 13:50:00,76.53,76.65,76.53,76.58,52521.0,59.683,59.7766,59.683,59.722,52521.0
2015-12-11 13:55:00,76.59,76.62,76.54,76.55,40665.0,59.7298,59.7532,59.6908,59.6986,40665.0
2015-12-11 14:00:00,76.56,76.71,76.55,76.69,45316.0,59.7064,59.8234,59.6986,59.8078,45316.0
2015-12-11 14:05:00,76.69,76.75,76.68,76.74,40976.0,59.8078,59.8546,59.8,59.8468,40976.0
2015-12-11 14:10:00,76.75,76.81,76.73,76.75,39186.0,59.8546,59.9014,59.839,59.8546,39186.0
2015-12-11 14:15:00,76.75,76.94,76.74,76.93,59243.0,59.8546,60.0028,59.8468,59.995,59243.0
2015-12-11 14:20:00,76.93,76.94,76.72,76.75,46482.0,59.995,60.0028,59.8312,59.8546,46482.0
2015-12-11 14:25:00,76.74,76.81,76.72,76.81,52583.0,59.8468,59.9014,59.8312,59.9014,52583.0
2015-12-11 14:30:00,76.81,76.83,76.75,76.8,48916.0,59.9014,59.917,59.8546,59.8936,48916.0
2015-12-11 14:35:00,76.8,76.87,76.78,76.84,44361.0,59.8936,59.9482,59.878,59.9248,44361.0
2015-12-11 14:40:00,76.84,76.84,76.73,76.78,40676.0,59.9248,59.9248,59.839,59.878,40676.0
2015-12-11 14:45:00,76.79,76.8,76.68,76.72,75759.0,59.8858,59.8936,59.8,59.8312,75759.0
2015-12-11 14:50:00,76.72,76.79,76.68,76.78,46953.0,59.8312,59.8858,59.8,59.878,46953.0
2015-12-11 14:55:00,76.78,76.8,76.73,76.75,32600.0,59.878,59.8936,59.839,59.8546,32600.0
2015-12-11 15:00:00,76.75,76.86,76.74,76.78,52661.0,59.8546,59.9404,59.8468,59.878,52661.0
2015-12-11 15:05:00,76.78,76.79,76.74,76.75,112535.0,59.878,59.8858,59.8468,59.8546,112535.0
2015-12-11 15:10:00,76.75,76.88,76.74,76.78,89788.0,59.8546,59.956,59.8468,59.878,89788.0
2015-12-11 15:15:00,76.78,76.79,76.61,76.64,68640.0,59.878,59.8858,59.7454,59.7688,68640.0
2015-12-11 15:20:00,76.64,76.65,76.55,76.59,103036.0,59.7688,59.7766,59.6986,59.7298,103036.0
2015-12-11 15:25:00,76.58,76.82,76.55,76.8,88099.0,59.722,59.9092,59.6986,59.8936,88099.0
2015-12-11 15:30:00,76.8,76.82,76.71,76.8,134463.0,59.8936,59.9092,59.8234,59.8936,134463.0
2015-12-11 15:35:00,76.8,76.88,76.74,76.75,121793.0,59.8936,59.956,59.8468,59.8546,121793.0
2015-12-11 15:40:00,76.75,76.78,76.66,76.71,120392.0,59.8546,59.878,59.7844,59.8234,120392.0
2015-12-11 15:45:00,76.72,76.76,76.63,76.72,109541.0,59.8312,59.8624,59.761,59.8312,109541.0
2015-12-11 15:50:00,76.72,76.76,76.61,76.61,155500.0,59.8312,59.8624,59.7454,59.7454,155500.0
2015-12-11 15:55:00,76.62,76.7,76.56,76.66,226544.0,59.7532,59.8156,59.7064,59.7844,226544.0
2015-12-14 09:30:00,76.64,77.15,76.44,77.1,182220.0,59.7688,60.1665,59.6128,60.1275,182220.0
2015-12-14 09:35:00,77.1,77.19,76.8,76.89,71477.0,60.1275,60.1977,59.8936,59.9638,71477.0
2015-12-14 09:40:00,76.91,76.91,76.65,76.71,39716.0,59.9794,59.9794,59.7766,59.8234,39716.0
2015-12-14 09:45:00,76.73,76.89,76.7,76.87,60300.0,59.839,59.9638,59.8156,59.9482,60300.0
2015-12-14 09:50:00,76.88,76.95,76.72,76.75,70286.0,59.956,60.0106,59.8312,59.8546,70286.0
2015-12-14 09:55:00,76.75,76.78,76.67,76.7,73136.0,59.8546,59.878,59.7922,59.8156,73136.0
2015-12-14 10:00:00,76.71,76.77,76.62,76.62,54336.0,59.8234,59.8702,59.7532,59.7532,54336.0
2015-12-14 10:05:00,76.62,76.75,76.56,76.71,54623.0,59.7532,59.8546,59.7064,59.8234,54623.0
2015-12-14 10:10:00,76.72,76.72,76.13,76.26,80291.0,59.8312,59.8312,59.3711,59.4725,80291.0
2015-12-14 10:15:00,76.27,76.86,76.15,76.36,97090.0,59.4803,59.9404,59.3867,59.5504,97090.0
2015-12-14 10:20:00,76.34,76.36,76.22,76.25,38600.0,59.5348,59.5504,59.4413,59.4647,38600.0
2015-12-14 10:25:00,76.24,76.4,76.2,76.32,60812.0,59.4569,59.5816,59.4257,59.5192,60812.0
2015-12-14 10:30:00,76.32,76.37,76.23,76.25,43166.0,59.5192,59.5582,59.4491,59.4647,43166.0
2015-12-14 10:35:00,76.24,76.42,76.22,76.41,55794.0,59.4569,59.5972,59.4413,59.5894,55794.0
2015-12-14 10:40:00,76.39,76.47,76.33,76.43,49964.0,59.5738,59.6362,59.527,59.605,49964.0
2015-12-14 10:45:00,76.41,76.52,76.39,76.4,56975.0,59.5894,59.6752,59.5738,59.5816,56975.0
2015-12-14 10:50:00,76.39,76.49,76.31,76.34,47580.0,59.5738,59.6518,59.5115,59.5348,47580.0
2015-12-14 10:55:00,76.34,76.4,76.24,76.25,52763.0,59.5348,59.5816,59.4569,59.4647,52763.0
2015-12-14 11:00:00,76.24,76.29,76.13,76.16,34795.0,59.4569,59.4959,59.3711,59.3945,34795.0
2015-12-14 11:05:00,76.15,76.18,76.06,76.09,48705.0,59.3867,59.4101,59.3165,59.3399,48705.0
2015-12-14 11:10:00,76.09,76.11,75.85,76.03,95499.0,59.3399,59.3555,59.1527,59.2931,95499.0
2015-12-14 11:15:00,76.02,76.05,75.81,75.87,38815.0,59.2853,59.3087,59.1215,59.1683,38815.0
2015-12-14 11:20:00,75.9,75.95,75.86,75.91,51147.0,59.1917,59.2307,59.1605,59.1995,51147.0
2015-12-14 11:25:00,75.91,75.99,75.89,75.95,45073.0,59.1995,59.2619,59.1839,59.2307,45073.0
2015-12-14 11:30:00,75.94,75.94,75.79,75.82,42485.0,59.2229,59.2229,59.1059,59.1293,42485.0
2015-12-14 11:35:00,75.83,75.87,75.59,75.6,114940.0,59.1371,59.1683,58.9499,58.9577,114940.0
2015-12-14 11:40:00,75.6,75.79,75.6,75.74,47740.0,58.9577,59.1059,58.9577,59.0669,47740.0
2015-12-14 11:45:00,75.75,75.82,75.71,75.76,79152.0,59.0747,59.1293,59.0435,59.0825,79152.0
2015-12-14 11:50:00,75.77,75.85,75.66,75.82,57904.0,59.0903,59.1527,59.0045,59.1293,57904.0
2015-12-14 11:55:00,75.82,76.03,75.81,75.99,36452.0,59.1293,59.2931,59.1215,59.2619,36452.0
2015-12-14 12:00:00,75.99,76.07,75.98,76.02,29332.0,59.2619,59.3243,59.2541,59.2853,29332.0
2015-12-14 12:05:00,76.0,76.26,75.96,76.22,36933.0,59.2697,59.4725,59.2385,59.4413,36933.0
2015-12-14 12:10:00,76.23,76.25,76.17,76.23,79298.0,59.4491,59.4647,59.4023,59.4491,79298.0
2015-12-14 12:15:00,76.23,76.32,76.21,76.32,44006.0,59.4491,59.5192,59.4335,59.5192,44006.0
2015-12-14 12:20:00,76.33,76.4,76.26,76.4,40421.0,59.527,59.5816,59.4725,59.5816,40421.0
2015-12-14 12:25:00,76.4,76.55,76.38,76.53,67349.0,59.5816,59.6986,59.566,59.683,67349.0
2015-12-14 12:30:00,76.53,76.56,76.44,76.51,29452.0,59.683,59.7064,59.6128,59.6674,29452.0
2015-12-14 12:35:00,76.5,76.5,76.43,76.48,27763.0,59.6596,59.6596,59.605,59.644,27763.0
2015-12-14 12:40:00,76.48,76.49,76.36,76.36,40570.0,59.644,59.6518,59.5504,59.5504,40570.0
2015-12-14 12:45:00,76.37,76.48,76.37,76.37,28396.0,59.5582,59.644,59.5582,59.5582,28396.0
2015-12-14 12:50:00,76.37,76.51,76.36,76.5,41099.0,59.5582,59.6674,59.5504,59.6596,41099.0
2015-12-14 12:55:00,76.5,76.7,76.48,76.64,50847.0,59.6596,59.8156,59.644,59.7688,50847.0
2015-12-14 13:00:00,76.63,76.77,76.62,76.69,70071.0,59.761,59.8702,59.7532,59.8078,70071.0
2015-12-14 13:05:00,76.67,76.74,76.64,76.67,42037.0,59.7922,59.8468,59.7688,59.7922,42037.0
2015-12-14 13:10:00,76.66,76.67,76.47,76.48,32073.0,59.7844,59.7922,59.6362,59.644,32073.0
2015-12-14 13:15:00,76.49,76.55,76.45,76.54,23914.0,59.6518,59.6986,59.6206,59.6908,23914.0
2015-12-14 13:20:00,76.54,76.54,76.43,76.49,37546.0,59.6908,59.6908,59.605,59.6518,37546.0
2015-12-14 13:25:00,76.48,76.61,76.48,76.59,68763.0,59.644,59.7454,59.644,59.7298,68763.0
2015-12-14 13:30:00,76.6,76.65,76.57,76.63,49845.0,59.7376,59.7766,59.7142,59.761,49845.0
2015-12-14 13:35:00,76.63,76.64,76.47,76.47,66236.0,59.761,59.7688,59.6362,59.6362,66236.0
2015-12-14 13:40:00,76.46,76.49,76.36,76.39,25776.0,59.6284,59.6518,59.5504,59.5738,25776.0
2015-12-14 13:45:00,76.39,76.4,76.32,76.4,30370.0,59.5738,59.5816,59.5192,59.5816,30370.0
2015-12-14 13:50:00,76.4,76.45,76.37,76.44,66101.0,59.5816,59.6206,59.5582,59.6128,66101.0
2015-12-14 13:55:00,76.43,76.45,76.39,76.45,49174.0,59.605,59.6206,59.5738,59.6206,49174.0
2015-12-14 14:00:00,76.45,76.47,76.27,76.3,46429.0,59.6206,59.6362,59.4803,59.5037,46429.0
2015-12-14 14:05:00,76.3,76.48,76.3,76.39,44559.0,59.5037,59.644,59.5037,59.5738,44559.0
2015-12-14 14:10:00,76.38,76.53,76.36,76.44,53638.0,59.566,59.683,59.5504,59.6128,53638.0
2015-12-14 14:15:00,76.44,76.49,76.36,76.48,68882.0,59.6128,59.6518,59.5504,59.644,68882.0
2015-12-14 14:20:00,76.49,76.51,76.44,76.44,51188.0,59.6518,59.6674,59.6128,59.6128,51188.0
2015-12-14 14:25:00,76.44,76.44,76.28,76.31,48595.0,59.6128,59.6128,59.4881,59.5115,48595.0
2015-12-14 14:30:00,76.31,76.32,76.23,76.29,24305.0,59.5115,59.5192,59.4491,59.4959,24305.0
2015-12-14 14:35:00,76.3,76.3,76.25,76.27,26523.0,59.5037,59.5037,59.4647,59.4803,26523.0
2015-12-14 14:40:00,76.28,76.34,76.25,76.25,31136.0,59.4881,59.5348,59.4647,59.4647,31136.0
2015-12-14 14:45:00,76.25,76.43,76.25,76.42,35415.0,59.4647,59.605,59.4647,59.5972,35415.0
2015-12-14 14:50:00,76.41,76.52,76.4,76.5,55427.0,59.5894,59.6752,59.5816,59.6596,55427.0
2015-12-14 14:55:00,76.49,76.5,76.36,76.37,45835.0,59.6518,59.6596,59.5504,59.5582,45835.0
2015-12-14 15:00:00,76.36,76.38,76.3,76.32,52343.0,59.5504,59.566,59.5037,59.5192,52343.0
2015-12-14 15:05:00,76.32,76.36,76.18,76.2,64201.0,59.5192,59.5504,59.4101,59.4257,64201.0
2015-12-14 15:10:00,76.2,76.24,76.16,76.17,41188.0,59.4257,59.4569,59.3945,59.4023,41188.0
2015-12-14 15:15:00,76.16,76.31,76.1,76.29,46338.0,59.3945,59.5115,59.3477,59.4959,46338.0
2015-12-14 15:20:00,76.29,76.38,76.27,76.36,66920.0,59.4959,59.566,59.4803,59.5504,66920.0
2015-12-14 15:25:00,76.37,76.48,76.35,76.48,90241.0,59.5582,59.644,59.5426,59.644,90241.0
2015-12-14 15:30:00,76.46,76.53,76.42,76.45,67750.0,59.6284,59.683,59.5972,59.6206,67750.0
2015-12-14 15:35:00,76.44,76.53,76.41,76.47,84130.0,59.6128,59.683,59.5894,59.6362,84130.0
2015-12-14 15:40:00,76.48,76.48,76.28,76.28,68759.0,59.644,59.644,59.4881,59.4881,68759.0
2015-12-14 15:45:00,76.28,76.57,76.27,76.57,106590.0,59.4881,59.7142,59.4803,59.7142,106590.0
2015-12-14 15:50:00,76.56,76.67,76.49,76.67,131788.0,59.7064,59.7922,59.6518,59.7922,131788.0
2015-12-14 15:55:00,76.66,76.67,76.54,76.67,321946.0,59.7844,59.7922,59.6908,59.7922,321946.0
2015-12-15 09:30:00,77.21,77.59,77.02,77.32,165762.0,60.2133,60.5097,60.0652,60.2991,165762.0
2015-12-15 09:35:00,77.33,77.59,77.26,77.54,143802.0,60.3069,60.5097,60.2523,60.4707,143802.0
2015-12-15 09:40:00,77.57,77.67,77.31,77.54,153054.0,60.4941,60.5721,60.2913,60.4707,153054.0
2015-12-15 09:45:00,77.56,77.78,77.56,77.74,101315.0,60.4863,60.6579,60.4863,60.6267,101315.0
2015-12-15 09:50:00,77.75,77.91,77.73,77.77,45936.0,60.6345,60.7592,60.6189,60.6501,45936.0
2015-12-15 09:55:00,77.77,77.96,77.7,77.96,88082.0,60.6501,60.7982,60.5955,60.7982,88082.0
2015-12-15 10:00:00,77.96,78.04,77.86,77.9,81158.0,60.7982,60.8606,60.7202,60.7514,81158.0
2015-12-15 10:05:00,77.9,77.9,77.71,77.79,44335.0,60.7514,60.7514,60.6033,60.6657,44335.0
2015-12-15 10:10:00,77.8,77.81,77.6,77.6,35421.0,60.6734,60.6812,60.5175,60.5175,35421.0
2015-12-15 10:15:00,77.59,77.63,77.27,77.32,75030.0,60.5097,60.5409,60.2601,60.2991,75030.0
2015-12-15 10:20:00,77.31,77.37,77.25,77.36,51255.0,60.2913,60.3381,60.2445,60.3303,51255.0
2015-12-15 10:25:00,77.36,77.42,77.21,77.22,42722.0,60.3303,60.3771,60.2133,60.2211,42722.0
2015-12-15 10:30:00,77.22,77.25,77.15,77.2,44590.0,60.2211,60.2445,60.1665,60.2055,44590.0
2015-12-15 10:35:00,77.2,77.33,77.19,77.28,40273.0,60.2055,60.3069,60.1977,60.2679,40273.0
2015-12-15 10:40:00,77.29,77.33,77.24,77.29,39216.0,60.2757,60.3069,60.2367,60.2757,39216.0
2015-12-15 10:45:00,77.28,77.29,77.22,77.27,33868.0,60.2679,60.2757,60.2211,60.2601,33868.0
2015-12-15 10:50:00,77.27,77.3,77.23,77.23,29445.0,60.2601,60.2835,60.2289,60.2289,29445.0
2015-12-15 10:55:00,77.23,77.23,77.03,77.18,74207.0,60.2289,60.2289,60.073,60.1899,74207.0
2015-12-15 11:00:00,77.18,77.18,77.06,77.07,30773.0,60.1899,60.1899,60.0963,60.1041,30773.0
2015-12-15 11:05:00,77.06,77.13,77.04,77.06,48944.0,60.0963,60.1509,60.0808,60.0963,48944.0
2015-12-15 11:10:00,77.06,77.12,76.98,77.1,60925.0,60.0963,60.1431,60.034,60.1275,60925.0
2015-12-15 11:15:00,77.09,77.17,77.08,77.08,39304.0,60.1197,60.1821,60.1119,60.1119,39304.0
2015-12-15 11:20:00,77.07,77.09,77.0,77.07,58548.0,60.1041,60.1197,60.0496,60.1041,58548.0
2015-12-15 11:25:00,77.08,77.08,76.91,76.93,44217.0,60.1119,60.1119,59.9794,59.995,44217.0
2015-12-15 11:30:00,76.93,76.99,76.88,76.89,128417.0,59.995,60.0418,59.956,59.9638,128417.0
2015-12-15 11:35:00,76.89,76.98,76.87,76.93,127341.0,59.9638,60.034,59.9482,59.995,127341.0
2015-12-15 11:40:00,76.92,77.01,76.82,76.83,43738.0,59.9872,60.0574,59.9092,59.917,43738.0
2015-12-15 11:45:00,76.81,76.92,76.81,76.88,31698.0,59.9014,59.9872,59.9014,59.956,31698.0
2015-12-15 11:50:00,76.87,76.99,76.87,76.98,26089.0,59.9482,60.0418,59.9482,60.034,26089.0
2015-12-15 11:55:00,77.0,77.07,76.89,77.03,45779.0,60.0496,60.1041,59.9638,60.073,45779.0
2015-12-15 12:00:00,77.02,77.12,76.98,76.99,44866.0,60.0652,60.1431,60.034,60.0418,44866.0
2015-12-15 12:05:00,76.99,77.02,76.93,76.96,60495.0,60.0418,60.0652,59.995,60.0184,60495.0
2015-12-15 12:10:00,76.96,77.0,76.93,76.95,37889.0,60.0184,60.0496,59.995,60.0106,37889.0
2015-12-15 12:15:00,76.96,77.01,76.89,76.9,42056.0,60.0184,60.0574,59.9638,59.9716,42056.0
2015-12-15 12:20:00,76.89,76.94,76.86,76.92,57768.0,59.9638,60.0028,59.9404,59.9872,57768.0
2015-12-15 12:25:00,76.92,76.99,76.91,76.95,37105.0,59.9872,60.0418,59.9794,60.0106,37105.0
2015-12-15 12:30:00,76.95,77.05,76.93,76.99,110430.0,60.0106,60.0886,59.995,60.0418,110430.0
2015-12-15 12:35:00,76.99,77.16,76.95,77.07,123453.0,60.0418,60.1743,60.0106,60.1041,123453.0
2015-12-15 12:40:00,77.07,77.08,76.98,77.0,76542.0,60.1041,60.1119,60.034,60.0496,76542.0
2015-12-15 12:45:00,77.0,77.01,76.98,77.0,42025.0,60.0496,60.0574,60.034,60.0496,42025.0
2015-12-15 12:50:00,77.0,77.06,76.91,76.97,75843.0,60.0496,60.0963,59.9794,60.0262,75843.0
2015-12-15 12:55:00,76.98,77.08,76.98,77.06,38890.0,60.034,60.1119,60.034,60.0963,38890.0
2015-12-15 13:00:00,77.07,77.09,77.01,77.05,28935.0,60.1041,60.1197,60.0574,60.0886,28935.0
2015-12-15 13:05:00,77.03,77.06,77.0,77.02,40653.0,60.073,60.0963,60.0496,60.0652,40653.0
2015-12-15 13:10:00,77.02,77.02,76.95,77.0,39194.0,60.0652,60.0652,60.0106,60.0496,39194.0
2015-12-15 13:15:00,77.0,77.06,76.98,76.99,50866.0,60.0496,60.0963,60.034,60.0418,50866.0
2015-12-15 13:20:00,77.0,77.03,76.96,77.0,49567.0,60.0496,60.073,60.0184,60.0496,49567.0
2015-12-15 13:25:00,77.01,77.04,76.87,76.9,30716.0,60.0574,60.0808,59.9482,59.9716,30716.0
2015-12-15 13:30:00,76.91,77.02,76.88,76.99,26060.0,59.9794,60.0652,59.956,60.0418,26060.0
2015-12-15 13:35:00,77.0,77.1,77.0,77.06,29869.0,60.0496,60.1275,60.0496,60.0963,29869.0
2015-12-15 13:40:00,77.05,77.1,77.03,77.06,47034.0,60.0886,60.1275,60.073,60.0963,47034.0
2015-12-15 13:45:00,77.06,77.15,77.06,77.12,27815.0,60.0963,60.1665,60.0963,60.1431,27815.0
2015-12-15 13:50:00,77.12,77.25,77.11,77.24,33911.0,60.1431,60.2445,60.1353,60.2367,33911.0
2015-12-15 13:55:00,77.24,77.32,77.21,77.3,78371.0,60.2367,60.2991,60.2133,60.2835,78371.0
2015-12-15 14:00:00,77.31,77.32,77.22,77.32,73856.0,60.2913,60.2991,60.2211,60.2991,73856.0
2015-12-15 14:05:00,77.31,77.35,77.23,77.23,45566.0,60.2913,60.3225,60.2289,60.2289,45566.0
2015-12-15 14:10:00,77.24,77.27,77.21,77.26,54672.0,60.2367,60.2601,60.2133,60.2523,54672.0
2015-12-15 14:15:00,77.26,77.28,77.19,77.25,54000.0,60.2523,60.2679,60.1977,60.2445,54000.0
2015-12-15 14:20:00,77.25,77.27,77.18,77.19,47701.0,60.2445,60.2601,60.1899,60.1977,47701.0
2015-12-15 14:25:00,77.2,77.26,77.2,77.21,33537.0,60.2055,60.2523,60.2055,60.2133,33537.0
2015-12-15 14:30:00,77.22,77.26,77.21,77.22,53080.0,60.2211,60.2523,60.2133,60.2211,53080.0
2015-12-15 14:35:00,77.23,77.26,77.2,77.2,47588.0,60.2289,60.2523,60.2055,60.2055,47588.0
2015-12-15 14:40:00,77.19,77.25,77.18,77.25,38083.0,60.1977,60.2445,60.1899,60.2445,38083.0
2015-12-15 14:45:00,77.25,77.26,77.19,77.21,50805.0,60.2445,60.2523,60.1977,60.2133,50805.0
2015-12-15 14:50:00,77.22,77.26,77.22,77.23,46572.0,60.2211,60.2523,60.2211,60.2289,46572.0
2015-12-15 14:55:00,77.23,77.24,77.13,77.2,38714.0,60.2289,60.2367,60.1509,60.2055,38714.0
2015-12-15 15:00:00,77.2,77.24,77.15,77.19,37475.0,60.2055,60.2367,60.1665,60.1977,37475.0
2015-12-15 15:05:00,77.19,77.19,77.07,77.13,58829.0,60.1977,60.1977,60.1041,60.1509,58829.0
2015-12-15 15:10:00,77.13,77.17,77.08,77.11,39432.0,60.1509,60.1821,60.1119,60.1353,39432.0
2015-12-15 15:15:00,77.11,77.18,77.05,77.16,103079.0,60.1353,60.1899,60.0886,60.1743,103079.0
2015-12-15 15:20:00,77.15,77.15,77.02,77.03,53757.0,60.1665,60.1665,60.0652,60.073,53757.0
2015-12-15 15:25:00,77.02,77.09,76.97,76.97,88911.0,60.0652,60.1197,60.0262,60.0262,88911.0
2015-12-15 15:30:00,76.97,76.99,76.9,76.96,91545.0,60.0262,60.0418,59.9716,60.0184,91545.0
2015-12-15 15:35:00,76.95,77.09,76.9,77.03,95248.0,60.0106,60.1197,59.9716,60.073,95248.0
2015-12-15 15:40:00,77.03,77.03,76.95,77.03,112300.0,60.073,60.073,60.0106,60.073,112300.0
2015-12-15 15:45:00,77.02,77.13,76.99,77.1,149244.0,60.0652,60.1509,60.0418,60.1275,149244.0
2015-12-15 15:50:00,77.09,77.1,77.0,77.03,151572.0,60.1197,60.1275,60.0496,60.073,151572.0
2015-12-15 15:55:00,77.05,77.13,77.02,77.08,502986.0,60.0886,60.1509,60.0652,60.1119,502986.0
2015-12-16 09:30:00,77.85,78.0,77.69,77.86,143247.0,60.7124,60.8294,60.5877,60.7202,143247.0
2015-12-16 09:35:00,77.84,77.88,77.74,77.84,58467.0,60.7046,60.7358,60.6267,60.7046,58467.0
2015-12-16 09:40:00,77.84,77.88,77.7,77.71,50672.0,60.7046,60.7358,60.5955,60.6033,50672.0
2015-12-16 09:45:00,77.72,77.76,77.5,77.5,109110.0,60.6111,60.6423,60.4395,60.4395,109110.0
2015-12-16 09:50:00,77.5,77.62,77.49,77.62,79960.0,60.4395,60.5331,60.4317,60.5331,79960.0
2015-12-16 09:55:00,77.63,77.63,77.45,77.48,33434.0,60.5409,60.5409,60.4005,60.4239,33434.0
2015-12-16 10:00:00,77.49,77.54,77.48,77.52,31874.0,60.4317,60.4707,60.4239,60.4551,31874.0
2015-12-16 10:05:00,77.52,77.61,77.49,77.51,36867.0,60.4551,60.5253,60.4317,60.4473,36867.0
2015-12-16 10:10:00,77.5,77.61,77.47,77.6,53253.0,60.4395,60.5253,60.4161,60.5175,53253.0
2015-12-16 10:15:00,77.59,77.6,77.47,77.59,22169.0,60.5097,60.5175,60.4161,60.5097,22169.0
2015-12-16 10:20:00,77.58,77.65,77.57,77.59,20867.0,60.5019,60.5565,60.4941,60.5097,20867.0
2015-12-16 10:25:00,77.59,77.6,77.44,77.44,24623.0,60.5097,60.5175,60.3927,60.3927,24623.0
2015-12-16 10:30:00,77.43,77.5,77.32,77.38,28336.0,60.3849,60.4395,60.2991,60.3459,28336.0
2015-12-16 10:35:00,77.37,77.38,77.27,77.31,26229.0,60.3381,60.3459,60.2601,60.2913,26229.0
2015-12-16 10:40:00,77.3,77.34,77.24,77.28,58419.0,60.2835,60.3147,60.2367,60.2679,58419.0
2015-12-16 10:45:00,77.27,77.37,77.23,77.36,24658.0,60.2601,60.3381,60.2289,60.3303,24658.0
2015-12-16 10:50:00,77.36,77.45,77.33,77.42,57502.0,60.3303,60.4005,60.3069,60.3771,57502.0
2015-12-16 10:55:00,77.42,77.53,77.42,77.51,43731.0,60.3771,60.4629,60.3771,60.4473,43731.0
2015-12-16 11:00:00,77.5,77.5,77.33,77.36,35315.0,60.4395,60.4395,60.3069,60.3303,35315.0
2015-12-16 11:05:00,77.35,77.45,77.34,77.41,27822.0,60.3225,60.4005,60.3147,60.3693,27822.0
2015-12-16 11:10:00,77.41,77.52,77.39,77.51,24649.0,60.3693,60.4551,60.3537,60.4473,24649.0
2015-12-16 11:15:00,77.51,77.55,77.39,77.41,39914.0,60.4473,60.4785,60.3537,60.3693,39914.0
2015-12-16 11:20:00,77.42,77.46,77.38,77.39,30009.0,60.3771,60.4083,60.3459,60.3537,30009.0
2015-12-16 11:25:00,77.39,77.46,77.36,77.42,31000.0,60.3537,60.4083,60.3303,60.3771,31000.0
2015-12-16 11:30:00,77.41,77.51,77.41,77.48,33172.0,60.3693,60.4473,60.3693,60.4239,33172.0
2015-12-16 11:35:00,77.48,77.55,77.44,77.52,37595.0,60.4239,60.4785,60.3927,60.4551,37595.0
2015-12-16 11:40:00,77.52,77.53,77.42,77.42,31745.0,60.4551,60.4629,60.3771,60.3771,31745.0
2015-12-16 11:45:00,77.42,77.5,77.42,77.49,39045.0,60.3771,60.4395,60.3771,60.4317,39045.0
2015-12-16 11:50:00,77.49,77.5,77.42,77.42,25058.0,60.4317,60.4395,60.3771,60.3771,25058.0
2015-12-16 11:55:00,77.42,77.5,77.41,77.47,38149.0,60.3771,60.4395,60.3693,60.4161,38149.0
2015-12-16 12:00:00,77.48,77.57,77.46,77.54,32330.0,60.4239,60.4941,60.4083,60.4707,32330.0
2015-12-16 12:05:00,77.53,77.57,77.5,77.53,37092.0,60.4629,60.4941,60.4395,60.4629,37092.0
2015-12-16 12:10:00,77.54,77.6,77.52,77.58,24251.0,60.4707,60.5175,60.4551,60.5019,24251.0
2015-12-16 12:15:00,77.58,77.6,77.47,77.51,27182.0,60.5019,60.5175,60.4161,60.4473,27182.0
2015-12-16 12:20:00,77.52,77.56,77.47,77.54,27802.0,60.4551,60.4863,60.4161,60.4707,27802.0
2015-12-16 12:25:00,77.54,77.62,77.54,77.62,19363.0,60.4707,60.5331,60.4707,60.5331,19363.0
2015-12-16 12:30:00,77.61,77.66,77.51,77.53,116995.0,60.5253,60.5643,60.4473,60.4629,116995.0
2015-12-16 12:35:00,77.54,77.63,77.52,77.55,33177.0,60.4707,60.5409,60.4551,60.4785,33177.0
2015-12-16 12:40:00,77.56,77.6,77.54,77.54,22381.0,60.4863,60.5175,60.4707,60.4707,22381.0
2015-12-16 12:45:00,77.53,77.58,77.52,77.55,19457.0,60.4629,60.5019,60.4551,60.4785,19457.0
2015-12-16 12:50:00,77.54,77.55,77.4,77.42,27456.0,60.4707,60.4785,60.3615,60.3771,27456.0
2015-12-16 12:55:00,77.41,77.42,77.33,77.34,26961.0,60.3693,60.3771,60.3069,60.3147,26961.0
2015-12-16 13:00:00,77.34,77.35,77.31,77.33,49755.0,60.3147,60.3225,60.2913,60.3069,49755.0
2015-12-16 13:05:00,77.33,77.4,77.31,77.37,38672.0,60.3069,60.3615,60.2913,60.3381,38672.0
2015-12-16 13:10:00,77.36,77.36,77.3,77.31,31317.0,60.3303,60.3303,60.2835,60.2913,31317.0
2015-12-16 13:15:00,77.31,77.32,77.26,77.28,60061.0,60.2913,60.2991,60.2523,60.2679,60061.0
2015-12-16 13:20:00,77.27,77.33,77.26,77.31,39861.0,60.2601,60.3069,60.2523,60.2913,39861.0
2015-12-16 13:25:00,77.32,77.4,77.31,77.37,44619.0,60.2991,60.3615,60.2913,60.3381,44619.0
2015-12-16 13:30:00,77.37,77.4,77.33,77.39,55654.0,60.3381,60.3615,60.3069,60.3537,55654.0
2015-12-16 13:35:00,77.39,77.47,77.38,77.44,40114.0,60.3537,60.4161,60.3459,60.3927,40114.0
2015-12-16 13:40:00,77.44,77.5,77.43,77.48,56087.0,60.3927,60.4395,60.3849,60.4239,56087.0
2015-12-16 13:45:00,77.48,77.57,77.46,77.57,32393.0,60.4239,60.4941,60.4083,60.4941,32393.0
2015-12-16 13:50:00,77.56,77.65,77.55,77.57,25861.0,60.4863,60.5565,60.4785,60.4941,25861.0
2015-12-16 13:55:00,77.58,77.58,77.47,77.53,47565.0,60.5019,60.5019,60.4161,60.4629,47565.0
2015-12-16 14:00:00,77.51,77.72,76.98,77.5,80235.0,60.4473,60.6111,60.034,60.4395,80235.0
2015-12-16 14:05:00,77.54,77.8,77.48,77.64,74247.0,60.4707,60.6734,60.4239,60.5487,74247.0
2015-12-16 14:10:00,77.61,77.66,77.43,77.52,70534.0,60.5253,60.5643,60.3849,60.4551,70534.0
2015-12-16 14:15:00,77.53,77.65,77.4,77.56,77468.0,60.4629,60.5565,60.3615,60.4863,77468.0
2015-12-16 14:20:00,77.51,77.62,77.49,77.56,59080.0,60.4473,60.5331,60.4317,60.4863,59080.0
2015-12-16 14:25:00,77.57,77.6,77.46,77.53,39620.0,60.4941,60.5175,60.4083,60.4629,39620.0
2015-12-16 14:30:00,77.53,77.66,77.4,77.63,59052.0,60.4629,60.5643,60.3615,60.5409,59052.0
2015-12-16 14:35:00,77.63,77.81,77.59,77.73,86939.0,60.5409,60.6812,60.5097,60.6189,86939.0
2015-12-16 14:40:00,77.73,77.88,77.66,77.8,46615.0,60.6189,60.7358,60.5643,60.6734,46615.0
2015-12-16 14:45:00,77.81,77.87,77.73,77.86,58516.0,60.6812,60.728,60.6189,60.7202,58516.0
2015-12-16 14:50:00,77.85,77.96,77.82,77.93,51697.0,60.7124,60.7982,60.689,60.7748,51697.0
2015-12-16 14:55:00,77.93,78.25,77.93,78.21,173962.0,60.7748,61.0244,60.7748,60.9932,173962.0
2015-12-16 15:00:00,78.21,78.25,78.09,78.16,67132.0,60.9932,61.0244,60.8996,60.9542,67132.0
2015-12-16 15:05:00,78.17,78.19,78.1,78.13,55673.0,60.962,60.9776,60.9074,60.9308,55673.0
2015-12-16 15:10:00,78.15,78.25,78.09,78.17,72552.0,60.9464,61.0244,60.8996,60.962,72552.0
2015-12-16 15:15:00,78.16,78.2,78.1,78.16,67765.0,60.9542,60.9854,60.9074,60.9542,67765.0
2015-12-16 15:20:00,78.16,78.22,78.15,78.2,73981.0,60.9542,61.001,60.9464,60.9854,73981.0
2015-12-16 15:25:00,78.2,78.34,78.2,78.34,116203.0,60.9854,61.0946,60.9854,61.0946,116203.0
2015-12-16 15:30:00,78.35,78.41,78.29,78.39,88973.0,61.1024,61.1492,61.0556,61.1336,88973.0
2015-12-16 15:35:00,78.39,78.53,78.37,78.48,112229.0,61.1336,61.2427,61.118,61.2038,112229.0
2015-12-16 15:40:00,78.49,78.6,78.49,78.54,93384.0,61.2116,61.2973,61.2116,61.2505,93384.0
2015-12-16 15:45:00,78.53,78.59,78.51,78.55,147042.0,61.2427,61.2895,61.2272,61.2583,147042.0
2015-12-16 15:50:00,78.56,78.64,78.54,78.6,165208.0,61.2661,61.3285,61.2505,61.2973,165208.0
2015-12-16 15:55:00,78.6,78.64,78.51,78.57,253428.0,61.2973,61.3285,61.2272,61.2739,253428.0
2015-12-17 09:30:00,78.6,78.7,78.5,78.62,154135.0,61.2973,61.3753,61.2194,61.3129,154135.0
2015-12-17 09:35:00,78.6,78.61,78.41,78.46,103306.0,61.2973,61.3051,61.1492,61.1882,103306.0
2015-12-17 09:40:00,78.47,78.58,78.4,78.42,83693.0,61.196,61.2817,61.1414,61.157,83693.0
2015-12-17 09:45:00,78.42,78.58,78.42,78.57,62897.0,61.157,61.2817,61.157,61.2739,62897.0
2015-12-17 09:50:00,78.58,78.62,78.5,78.57,62279.0,61.2817,61.3129,61.2194,61.2739,62279.0
2015-12-17 09:55:00,78.56,78.62,78.55,78.55,52659.0,61.2661,61.3129,61.2583,61.2583,52659.0
2015-12-17 10:00:00,78.55,78.66,78.5,78.61,55110.0,61.2583,61.3441,61.2194,61.3051,55110.0
2015-12-17 10:05:00,78.6,78.66,78.52,78.58,72784.0,61.2973,61.3441,61.235,61.2817,72784.0
2015-12-17 10:10:00,78.57,78.62,78.45,78.59,78815.0,61.2739,61.3129,61.1804,61.2895,78815.0
2015-12-17 10:15:00,78.59,78.67,78.44,78.48,74609.0,61.2895,61.3519,61.1726,61.2038,74609.0
2015-12-17 10:20:00,78.48,78.55,78.44,78.44,39872.0,61.2038,61.2583,61.1726,61.1726,39872.0
2015-12-17 10:25:00,78.45,78.61,78.44,78.59,50778.0,61.1804,61.3051,61.1726,61.2895,50778.0
2015-12-17 10:30:00,78.61,78.7,78.6,78.69,33882.0,61.3051,61.3753,61.2973,61.3675,33882.0
2015-12-17 10:35:00,78.7,78.77,78.69,78.75,46676.0,61.3753,61.4299,61.3675,61.4143,46676.0
2015-12-17 10:40:00,78.74,78.81,78.74,78.81,48139.0,61.4065,61.4611,61.4065,61.4611,48139.0
2015-12-17 10:45:00,78.8,78.83,78.72,78.74,81569.0,61.4533,61.4767,61.3909,61.4065,81569.0
2015-12-17 10:50:00,78.73,78.76,78.53,78.64,72472.0,61.3987,61.4221,61.2427,61.3285,72472.0
2015-12-17 10:55:00,78.64,78.75,78.64,78.72,82779.0,61.3285,61.4143,61.3285,61.3909,82779.0
2015-12-17 11:00:00,78.72,78.75,78.67,78.72,63293.0,61.3909,61.4143,61.3519,61.3909,63293.0
2015-12-17 11:05:00,78.72,78.77,78.67,78.73,82894.0,61.3909,61.4299,61.3519,61.3987,82894.0
2015-12-17 11:10:00,78.72,78.81,78.69,78.7,35051.0,61.3909,61.4611,61.3675,61.3753,35051.0
2015-12-17 11:15:00,78.7,78.71,78.44,78.48,97396.0,61.3753,61.3831,61.1726,61.2038,97396.0
2015-12-17 11:20:00,78.48,78.48,78.29,78.32,58714.0,61.2038,61.2038,61.0556,61.079,58714.0
2015-12-17 11:25:00,78.33,78.42,78.31,78.41,36218.0,61.0868,61.157,61.0712,61.1492,36218.0
2015-12-17 11:30:00,78.39,78.42,78.34,78.41,33770.0,61.1336,61.157,61.0946,61.1492,33770.0
2015-12-17 11:35:00,78.4,78.63,78.38,78.61,36873.0,61.1414,61.3207,61.1258,61.3051,36873.0
2015-12-17 11:40:00,78.61,78.72,78.61,78.69,50131.0,61.3051,61.3909,61.3051,61.3675,50131.0
2015-12-17 11:45:00,78.7,78.76,78.66,78.75,58068.0,61.3753,61.4221,61.3441,61.4143,58068.0
2015-12-17 11:50:00,78.76,78.86,78.7,78.82,36061.0,61.4221,61.5001,61.3753,61.4689,36061.0
2015-12-17 11:55:00,78.82,78.82,78.69,78.71,24875.0,61.4689,61.4689,61.3675,61.3831,24875.0
2015-12-17 12:00:00,78.71,78.71,78.59,78.59,58224.0,61.3831,61.3831,61.2895,61.2895,58224.0
2015-12-17 12:05:00,78.58,78.67,78.58,78.67,36921.0,61.2817,61.3519,61.2817,61.3519,36921.0
2015-12-17 12:10:00,78.66,78.68,78.56,78.63,66863.0,61.3441,61.3597,61.2661,61.3207,66863.0
2015-12-17 12:15:00,78.63,78.68,78.62,78.66,26573.0,61.3207,61.3597,61.3129,61.3441,26573.0
2015-12-17 12:20:00,78.66,78.66,78.55,78.58,21665.0,61.3441,61.3441,61.2583,61.2817,21665.0
2015-12-17 12:25:00,78.59,78.62,78.56,78.56,20802.0,61.2895,61.3129,61.2661,61.2661,20802.0
2015-12-17 12:30:00,78.57,78.65,78.53,78.63,20227.0,61.2739,61.3363,61.2427,61.3207,20227.0
2015-12-17 12:35:00,78.62,78.63,78.46,78.52,32913.0,61.3129,61.3207,61.1882,61.235,32913.0
2015-12-17 12:40:00,78.51,78.52,78.4,78.43,26702.0,61.2272,61.235,61.1414,61.1648,26702.0
2015-12-17 12:45:00,78.44,78.53,78.43,78.45,31438.0,61.1726,61.2427,61.1648,61.1804,31438.0
2015-12-17 12:50:00,78.45,78.46,78.4,78.43,24575.0,61.1804,61.1882,61.1414,61.1648,24575.0
2015-12-17 12:55:00,78.43,78.52,78.38,78.51,30819.0,61.1648,61.235,61.1258,61.2272,30819.0
2015-12-17 13:00:00,78.52,78.61,78.51,78.59,23303.0,61.235,61.3051,61.2272,61.2895,23303.0
2015-12-17 13:05:00,78.6,78.61,78.55,78.57,19880.0,61.2973,61.3051,61.2583,61.2739,19880.0
2015-12-17 13:10:00,78.57,78.65,78.56,78.63,23686.0,61.2739,61.3363,61.2661,61.3207,23686.0
2015-12-17 13:15:00,78.63,78.65,78.6,78.61,20264.0,61.3207,61.3363,61.2973,61.3051,20264.0
2015-12-17 13:20:00,78.61,78.67,78.56,78.66,31940.0,61.3051,61.3519,61.2661,61.3441,31940.0
2015-12-17 13:25:00,78.66,78.66,78.56,78.58,21099.0,61.3441,61.3441,61.2661,61.2817,21099.0
2015-12-17 13:30:00,78.58,78.67,78.57,78.66,27179.0,61.2817,61.3519,61.2739,61.3441,27179.0
2015-12-17 13:35:00,78.67,78.71,78.62,78.71,24402.0,61.3519,61.3831,61.3129,61.3831,24402.0
2015-12-17 13:40:00,78.71,78.85,78.71,78.84,32215.0,61.3831,61.4923,61.3831,61.4845,32215.0
2015-12-17 13:45:00,78.84,78.92,78.83,78.89,37508.0,61.4845,61.5469,61.4767,61.5235,37508.0
2015-12-17 13:50:00,78.89,78.9,78.83,78.83,18731.0,61.5235,61.5313,61.4767,61.4767,18731.0
2015-12-17 13:55:00,78.83,78.86,78.78,78.83,31737.0,61.4767,61.5001,61.4377,61.4767,31737.0
2015-12-17 14:00:00,78.83,78.87,78.78,78.84,25619.0,61.4767,61.5079,61.4377,61.4845,25619.0
2015-12-17 14:05:00,78.85,78.87,78.68,78.7,31108.0,61.4923,61.5079,61.3597,61.3753,31108.0
2015-12-17 14:10:00,78.69,78.69,78.56,78.64,41465.0,61.3675,61.3675,61.2661,61.3285,41465.0
2015-12-17 14:15:00,78.64,78.69,78.63,78.67,46894.0,61.3285,61.3675,61.3207,61.3519,46894.0
2015-12-17 14:20:00,78.67,78.68,78.55,78.58,40399.0,61.3519,61.3597,61.2583,61.2817,40399.0
2015-12-17 14:25:00,78.59,78.64,78.54,78.58,33634.0,61.2895,61.3285,61.2505,61.2817,33634.0
2015-12-17 14:30:00,78.58,78.66,78.55,78.64,49790.0,61.2817,61.3441,61.2583,61.3285,49790.0
2015-12-17 14:35:00,78.63,78.63,78.58,78.58,34138.0,61.3207,61.3207,61.2817,61.2817,34138.0
2015-12-17 14:40:00,78.58,78.59,78.5,78.51,38736.0,61.2817,61.2895,61.2194,61.2272,38736.0
2015-12-17 14:45:00,78.51,78.51,78.38,78.4,42397.0,61.2272,61.2272,61.1258,61.1414,42397.0
2015-12-17 14:50:00,78.39,78.4,78.34,78.38,36873.0,61.1336,61.1414,61.0946,61.1258,36873.0
2015-12-17 14:55:00,78.38,78.43,78.37,78.4,31882.0,61.1258,61.1648,61.118,61.1414,31882.0
2015-12-17 15:00:00,78.4,78.46,78.36,78.38,37876.0,61.1414,61.1882,61.1102,61.1258,37876.0
2015-12-17 15:05:00,78.37,78.41,78.31,78.39,58560.0,61.118,61.1492,61.0712,61.1336,58560.0
2015-12-17 15:10:00,78.38,78.41,78.27,78.27,62223.0,61.1258,61.1492,61.04,61.04,62223.0
2015-12-17 15:15:00,78.28,78.34,78.23,78.23,37292.0,61.0478,61.0946,61.0088,61.0088,37292.0
2015-12-17 15:20:00,78.23,78.23,78.11,78.18,72873.0,61.0088,61.0088,60.9152,60.9698,72873.0
2015-12-17 15:25:00,78.17,78.33,78.17,78.27,34961.0,60.962,61.0868,60.962,61.04,34961.0
2015-12-17 15:30:00,78.26,78.42,78.24,78.41,55661.0,61.0322,61.157,61.0166,61.1492,55661.0
2015-12-17 15:35:00,78.41,78.48,78.34,78.37,67559.0,61.1492,61.2038,61.0946,61.118,67559.0
2015-12-17 15:40:00,78.36,78.4,78.27,78.29,111043.0,61.1102,61.1414,61.04,61.0556,111043.0
2015-12-17 15:45:00,78.28,78.3,78.2,78.28,103245.0,61.0478,61.0634,60.9854,61.0478,103245.0
2015-12-17 15:50:00,78.28,78.31,78.14,78.15,106933.0,61.0478,61.0712,60.9386,60.9464,106933.0
2015-12-17 15:55:00,78.15,78.15,77.87,77.92,298881.0,60.9464,60.9464,60.728,60.767,298881.0
2015-12-18 09:30:00,77.44,77.5,77.22,77.38,795457.0,60.3927,60.4395,60.2211,60.3459,795457.0
2015-12-18 09:35:00,77.33,77.41,77.1,77.19,80742.0,60.3069,60.3693,60.1275,60.1977,80742.0
2015-12-18 09:40:00,77.21,77.34,76.88,76.89,56235.0,60.2133,60.3147,59.956,59.9638,56235.0
2015-12-18 09:45:00,76.88,77.04,76.81,77.03,132165.0,59.956,60.0808,59.9014,60.073,132165.0
2015-12-18 09:50:00,77.02,77.06,76.88,77.03,86528.0,60.0652,60.0963,59.956,60.073,86528.0
2015-12-18 09:55:00,77.03,77.13,77.01,77.1,44520.0,60.073,60.1509,60.0574,60.1275,44520.0
2015-12-18 10:00:00,77.11,77.12,76.97,77.0,50704.0,60.1353,60.1431,60.0262,60.0496,50704.0
2015-12-18 10:05:00,77.0,77.02,76.89,76.92,57459.0,60.0496,60.0652,59.9638,59.9872,57459.0
2015-12-18 10:10:00,76.92,76.98,76.77,76.91,50572.0,59.9872,60.034,59.8702,59.9794,50572.0
2015-12-18 10:15:00,76.91,77.03,76.88,76.88,68577.0,59.9794,60.073,59.956,59.956,68577.0
2015-12-18 10:20:00,76.88,77.06,76.88,76.94,70942.0,59.956,60.0963,59.956,60.0028,70942.0
2015-12-18 10:25:00,76.94,76.95,76.78,76.81,51725.0,60.0028,60.0106,59.878,59.9014,51725.0
2015-12-18 10:30:00,76.82,76.87,76.6,76.69,56238.0,59.9092,59.9482,59.7376,59.8078,56238.0
2015-12-18 10:35:00,76.7,76.75,76.66,76.72,38979.0,59.8156,59.8546,59.7844,59.8312,38979.0
2015-12-18 10:40:00,76.72,76.79,76.68,76.72,33292.0,59.8312,59.8858,59.8,59.8312,33292.0
2015-12-18 10:45:00,76.73,76.89,76.69,76.75,73978.0,59.839,59.9638,59.8078,59.8546,73978.0
2015-12-18 10:50:00,76.75,76.89,76.75,76.84,33097.0,59.8546,59.9638,59.8546,59.9248,33097.0
2015-12-18 10:55:00,76.83,76.91,76.8,76.91,29355.0,59.917,59.9794,59.8936,59.9794,29355.0
2015-12-18 11:00:00,76.92,76.94,76.81,76.93,28230.0,59.9872,60.0028,59.9014,59.995,28230.0
2015-12-18 11:05:00,76.94,76.98,76.91,76.92,28257.0,60.0028,60.034,59.9794,59.9872,28257.0
2015-12-18 11:10:00,76.92,77.04,76.91,76.94,35604.0,59.9872,60.0808,59.9794,60.0028,35604.0
2015-12-18 11:15:00,76.93,76.94,76.8,76.86,42691.0,59.995,60.0028,59.8936,59.9404,42691.0
2015-12-18 11:20:00,76.85,76.88,76.75,76.78,29212.0,59.9326,59.956,59.8546,59.878,29212.0
2015-12-18 11:25:00,76.78,76.89,76.77,76.78,29991.0,59.878,59.9638,59.8702,59.878,29991.0
2015-12-18 11:30:00,76.79,76.87,76.75,76.79,29962.0,59.8858,59.9482,59.8546,59.8858,29962.0
2015-12-18 11:35:00,76.8,76.86,76.78,76.83,29486.0,59.8936,59.9404,59.878,59.917,29486.0
2015-12-18 11:40:00,76.83,76.86,76.76,76.77,49468.0,59.917,59.9404,59.8624,59.8702,49468.0
2015-12-18 11:45:00,76.78,76.87,76.78,76.82,49856.0,59.878,59.9482,59.878,59.9092,49856.0
2015-12-18 11:50:00,76.81,76.91,76.74,76.74,39588.0,59.9014,59.9794,59.8468,59.8468,39588.0
2015-12-18 11:55:00,76.75,76.79,76.72,76.74,37129.0,59.8546,59.8858,59.8312,59.8468,37129.0
2015-12-18 12:00:00,76.75,76.83,76.74,76.81,76296.0,59.8546,59.917,59.8468,59.9014,76296.0
2015-12-18 12:05:00,76.81,76.85,76.76,76.81,68330.0,59.9014,59.9326,59.8624,59.9014,68330.0
2015-12-18 12:10:00,76.81,76.86,76.78,76.83,66205.0,59.9014,59.9404,59.878,59.917,66205.0
2015-12-18 12:15:00,76.83,76.95,76.69,76.71,102760.0,59.917,60.0106,59.8078,59.8234,102760.0
2015-12-18 12:20:00,76.71,76.77,76.63,76.65,71771.0,59.8234,59.8702,59.761,59.7766,71771.0
2015-12-18 12:25:00,76.64,76.72,76.63,76.72,35905.0,59.7688,59.8312,59.761,59.8312,35905.0
2015-12-18 12:30:00,76.71,76.71,76.61,76.62,51697.0,59.8234,59.8234,59.7454,59.7532,51697.0
2015-12-18 12:35:00,76.63,76.63,76.54,76.57,37754.0,59.761,59.761,59.6908,59.7142,37754.0
2015-12-18 12:40:00,76.57,76.74,76.57,76.73,25800.0,59.7142,59.8468,59.7142,59.839,25800.0
2015-12-18 12:45:00,76.73,76.77,76.65,76.7,41772.0,59.839,59.8702,59.7766,59.8156,41772.0
2015-12-18 12:50:00,76.7,76.71,76.55,76.63,22070.0,59.8156,59.8234,59.6986,59.761,22070.0
2015-12-18 12:55:00,76.64,76.68,76.54,76.59,34242.0,59.7688,59.8,59.6908,59.7298,34242.0
2015-12-18 13:00:00,76.58,76.62,76.53,76.55,79302.0,59.722,59.7532,59.683,59.6986,79302.0
2015-12-18 13:05:00,76.56,76.77,76.55,76.73,61754.0,59.7064,59.8702,59.6986,59.839,61754.0
2015-12-18 13:10:00,76.73,76.91,76.73,76.9,80149.0,59.839,59.9794,59.839,59.9716,80149.0
2015-12-18 13:15:00,76.91,77.02,76.88,76.99,56164.0,59.9794,60.0652,59.956,60.0418,56164.0
2015-12-18 13:20:00,76.99,77.0,76.91,76.95,58810.0,60.0418,60.0496,59.9794,60.0106,58810.0
2015-12-18 13:25:00,76.96,77.0,76.88,76.97,46268.0,60.0184,60.0496,59.956,60.0262,46268.0
2015-12-18 13:30:00,76.97,77.02,76.94,77.01,58683.0,60.0262,60.0652,60.0028,60.0574,58683.0
2015-12-18 13:35:00,77.01,77.01,76.86,76.86,41056.0,60.0574,60.0574,59.9404,59.9404,41056.0
2015-12-18 13:40:00,76.86,77.03,76.85,76.98,38853.0,59.9404,60.073,59.9326,60.034,38853.0
2015-12-18 13:45:00,76.98,77.0,76.92,76.95,53399.0,60.034,60.0496,59.9872,60.0106,53399.0
2015-12-18 13:50:00,76.95,77.14,76.94,77.08,45999.0,60.0106,60.1587,60.0028,60.1119,45999.0
2015-12-18 13:55:00,77.04,77.12,77.03,77.04,34546.0,60.0808,60.1431,60.073,60.0808,34546.0
2015-12-18 14:00:00,77.05,77.15,77.03,77.06,39491.0,60.0886,60.1665,60.073,60.0963,39491.0
2015-12-18 14:05:00,77.06,77.19,77.05,77.19,42110.0,60.0963,60.1977,60.0886,60.1977,42110.0
2015-12-18 14:10:00,77.19,77.22,77.04,77.06,53934.0,60.1977,60.2211,60.0808,60.0963,53934.0
2015-12-18 14:15:00,77.07,77.09,77.01,77.05,22279.0,60.1041,60.1197,60.0574,60.0886,22279.0
2015-12-18 14:20:00,77.06,77.2,77.06,77.16,46034.0,60.0963,60.2055,60.0963,60.1743,46034.0
2015-12-18 14:25:00,77.17,77.26,77.14,77.2,40277.0,60.1821,60.2523,60.1587,60.2055,40277.0
2015-12-18 14:30:00,77.2,77.21,77.08,77.18,48485.0,60.2055,60.2133,60.1119,60.1899,48485.0
2015-12-18 14:35:00,77.19,77.21,77.1,77.12,25008.0,60.1977,60.2133,60.1275,60.1431,25008.0
2015-12-18 14:40:00,77.12,77.13,76.93,76.99,59383.0,60.1431,60.1509,59.995,60.0418,59383.0
2015-12-18 14:45:00,76.98,77.03,76.93,77.01,63003.0,60.034,60.073,59.995,60.0574,63003.0
2015-12-18 14:50:00,77.0,77.05,76.98,77.02,56425.0,60.0496,60.0886,60.034,60.0652,56425.0
2015-12-18 14:55:00,77.01,77.05,76.97,77.02,60025.0,60.0574,60.0886,60.0262,60.0652,60025.0
2015-12-18 15:00:00,77.02,77.14,77.01,77.06,64366.0,60.0652,60.1587,60.0574,60.0963,64366.0
2015-12-18 15:05:00,77.05,77.18,77.05,77.18,61268.0,60.0886,60.1899,60.0886,60.1899,61268.0
2015-12-18 15:10:00,77.17,77.18,77.02,77.04,67840.0,60.1821,60.1899,60.0652,60.0808,67840.0
2015-12-18 15:15:00,77.04,77.05,76.85,76.88,66809.0,60.0808,60.0886,59.9326,59.956,66809.0
2015-12-18 15:20:00,76.89,76.93,76.82,76.92,86817.0,59.9638,59.995,59.9092,59.9872,86817.0
2015-12-18 15:25:00,76.92,76.99,76.87,76.87,61458.0,59.9872,60.0418,59.9482,59.9482,61458.0
2015-12-18 15:30:00,76.87,76.96,76.85,76.94,77154.0,59.9482,60.0184,59.9326,60.0028,77154.0
2015-12-18 15:35:00,76.94,76.96,76.86,76.86,89153.0,60.0028,60.0184,59.9404,59.9404,89153.0
2015-12-18 15:40:00,76.87,76.93,76.83,76.93,110933.0,59.9482,59.995,59.917,59.995,110933.0
2015-12-18 15:45:00,76.94,77.03,76.73,76.73,199380.0,60.0028,60.073,59.839,59.839,199380.0
2015-12-18 15:50:00,76.73,76.79,76.63,76.64,182928.0,59.839,59.8858,59.761,59.7688,182928.0
2015-12-18 15:55:00,76.64,76.64,76.37,76.4,838756.0,59.7688,59.7688,59.5582,59.5816,838756.0
2015-12-21 09:30:00,77.02,77.23,76.7,77.08,98748.0,60.0652,60.2289,59.8156,60.1119,98748.0
2015-12-21 09:35:00,77.09,77.26,76.91,76.91,39094.0,60.1197,60.2523,59.9794,59.9794,39094.0
2015-12-21 09:40:00,76.9,76.96,76.81,76.95,80638.0,59.9716,60.0184,59.9014,60.0106,80638.0
2015-12-21 09:45:00,76.95,77.17,76.88,77.15,48155.0,60.0106,60.1821,59.956,60.1665,48155.0
2015-12-21 09:50:00,77.12,77.16,77.04,77.07,44789.0,60.1431,60.1743,60.0808,60.1041,44789.0
2015-12-21 09:55:00,77.07,77.09,76.94,76.98,31472.0,60.1041,60.1197,60.0028,60.034,31472.0
2015-12-21 10:00:00,77.0,77.05,76.97,76.99,29658.0,60.0496,60.0886,60.0262,60.0418,29658.0
2015-12-21 10:05:00,76.99,77.04,76.97,76.98,69617.0,60.0418,60.0808,60.0262,60.034,69617.0
2015-12-21 10:10:00,76.99,77.02,76.89,76.91,40868.0,60.0418,60.0652,59.9638,59.9794,40868.0
2015-12-21 10:15:00,76.91,76.92,76.82,76.9,30996.0,59.9794,59.9872,59.9092,59.9716,30996.0
2015-12-21 10:20:00,76.9,76.93,76.85,76.9,27751.0,59.9716,59.995,59.9326,59.9716,27751.0
2015-12-21 10:25:00,76.9,76.93,76.88,76.89,25441.0,59.9716,59.995,59.956,59.9638,25441.0
2015-12-21 10:30:00,76.9,76.93,76.82,76.91,32345.0,59.9716,59.995,59.9092,59.9794,32345.0
2015-12-21 10:35:00,76.91,76.93,76.85,76.86,42687.0,59.9794,59.995,59.9326,59.9404,42687.0
2015-12-21 10:40:00,76.86,76.87,76.78,76.83,55604.0,59.9404,59.9482,59.878,59.917,55604.0
2015-12-21 10:45:00,76.83,76.93,76.82,76.86,55712.0,59.917,59.995,59.9092,59.9404,55712.0
2015-12-21 10:50:00,76.86,76.86,76.73,76.74,59466.0,59.9404,59.9404,59.839,59.8468,59466.0
2015-12-21 10:55:00,76.74,76.79,76.73,76.78,47397.0,59.8468,59.8858,59.839,59.878,47397.0
2015-12-21 11:00:00,76.79,76.82,76.63,76.67,49862.0,59.8858,59.9092,59.761,59.7922,49862.0
2015-12-21 11:05:00,76.66,76.66,76.52,76.54,22317.0,59.7844,59.7844,59.6752,59.6908,22317.0
2015-12-21 11:10:00,76.54,76.56,76.43,76.44,29163.0,59.6908,59.7064,59.605,59.6128,29163.0
2015-12-21 11:15:00,76.44,76.49,76.41,76.46,23618.0,59.6128,59.6518,59.5894,59.6284,23618.0
2015-12-21 11:20:00,76.46,76.6,76.46,76.54,16866.0,59.6284,59.7376,59.6284,59.6908,16866.0
2015-12-21 11:25:00,76.53,76.53,76.4,76.44,20735.0,59.683,59.683,59.5816,59.6128,20735.0
2015-12-21 11:30:00,76.44,76.45,76.15,76.21,29300.0,59.6128,59.6206,59.3867,59.4335,29300.0
2015-12-21 11:35:00,76.21,76.24,76.13,76.14,23747.0,59.4335,59.4569,59.3711,59.3789,23747.0
2015-12-21 11:40:00,76.15,76.23,76.05,76.23,19327.0,59.3867,59.4491,59.3087,59.4491,19327.0
2015-12-21 11:45:00,76.22,76.25,76.15,76.2,29903.0,59.4413,59.4647,59.3867,59.4257,29903.0
2015-12-21 11:50:00,76.21,76.31,76.19,76.28,30891.0,59.4335,59.5115,59.4179,59.4881,30891.0
2015-12-21 11:55:00,76.28,76.43,76.23,76.4,31665.0,59.4881,59.605,59.4491,59.5816,31665.0
2015-12-21 12:00:00,76.4,76.47,76.38,76.4,16458.0,59.5816,59.6362,59.566,59.5816,16458.0
2015-12-21 12:05:00,76.4,76.47,76.4,76.42,58606.0,59.5816,59.6362,59.5816,59.5972,58606.0
2015-12-21 12:10:00,76.42,76.45,76.32,76.37,16831.0,59.5972,59.6206,59.5192,59.5582,16831.0
2015-12-21 12:15:00,76.38,76.39,76.21,76.21,25406.0,59.566,59.5738,59.4335,59.4335,25406.0
2015-12-21 12:20:00,76.22,76.4,76.18,76.39,31690.0,59.4413,59.5816,59.4101,59.5738,31690.0
2015-12-21 12:25:00,76.39,76.4,76.31,76.31,15580.0,59.5738,59.5816,59.5115,59.5115,15580.0
2015-12-21 12:30:00,76.3,76.38,76.29,76.32,17660.0,59.5037,59.566,59.4959,59.5192,17660.0
2015-12-21 12:35:00,76.31,76.37,76.28,76.29,17983.0,59.5115,59.5582,59.4881,59.4959,17983.0
2015-12-21 12:40:00,76.3,76.34,76.28,76.31,16770.0,59.5037,59.5348,59.4881,59.5115,16770.0
2015-12-21 12:45:00,76.32,76.37,76.28,76.29,12193.0,59.5192,59.5582,59.4881,59.4959,12193.0
2015-12-21 12:50:00,76.29,76.37,76.28,76.35,22344.0,59.4959,59.5582,59.4881,59.5426,22344.0
2015-12-21 12:55:00,76.35,76.47,76.35,76.46,12477.0,59.5426,59.6362,59.5426,59.6284,12477.0
2015-12-21 13:00:00,76.46,76.54,76.45,76.5,16028.0,59.6284,59.6908,59.6206,59.6596,16028.0
2015-12-21 13:05:00,76.5,76.52,76.4,76.43,19896.0,59.6596,59.6752,59.5816,59.605,19896.0
2015-12-21 13:10:00,76.43,76.51,76.41,76.51,14261.0,59.605,59.6674,59.5894,59.6674,14261.0
2015-12-21 13:15:00,76.5,76.54,76.46,76.48,15947.0,59.6596,59.6908,59.6284,59.644,15947.0
2015-12-21 13:20:00,76.47,76.5,76.44,76.48,21483.0,59.6362,59.6596,59.6128,59.644,21483.0
2015-12-21 13:25:00,76.48,76.59,76.47,76.57,27337.0,59.644,59.7298,59.6362,59.7142,27337.0
2015-12-21 13:30:00,76.57,76.68,76.55,76.67,23851.0,59.7142,59.8,59.6986,59.7922,23851.0
2015-12-21 13:35:00,76.68,76.7,76.59,76.61,17779.0,59.8,59.8156,59.7298,59.7454,17779.0
2015-12-21 13:40:00,76.61,76.64,76.56,76.57,22612.0,59.7454,59.7688,59.7064,59.7142,22612.0
2015-12-21 13:45:00,76.57,76.59,76.54,76.58,15649.0,59.7142,59.7298,59.6908,59.722,15649.0
2015-12-21 13:50:00,76.57,76.65,76.57,76.62,16428.0,59.7142,59.7766,59.7142,59.7532,16428.0
2015-12-21 13:55:00,76.61,76.62,76.56,76.57,14393.0,59.7454,59.7532,59.7064,59.7142,14393.0
2015-12-21 14:00:00,76.58,76.64,76.58,76.62,22885.0,59.722,59.7688,59.722,59.7532,22885.0
2015-12-21 14:05:00,76.62,76.64,76.56,76.61,17412.0,59.7532,59.7688,59.7064,59.7454,17412.0
2015-12-21 14:10:00,76.61,76.65,76.55,76.62,22572.0,59.7454,59.7766,59.6986,59.7532,22572.0
2015-12-21 14:15:00,76.61,76.63,76.53,76.55,16284.0,59.7454,59.761,59.683,59.6986,16284.0
2015-12-21 14:20:00,76.54,76.55,76.42,76.44,44963.0,59.6908,59.6986,59.5972,59.6128,44963.0
2015-12-21 14:25:00,76.44,76.47,76.37,76.42,39285.0,59.6128,59.6362,59.5582,59.5972,39285.0
2015-12-21 14:30:00,76.41,76.42,76.3,76.31,41829.0,59.5894,59.5972,59.5037,59.5115,41829.0
2015-12-21 14:35:00,76.31,76.35,76.27,76.35,29090.0,59.5115,59.5426,59.4803,59.5426,29090.0
2015-12-21 14:40:00,76.36,76.36,76.27,76.32,20458.0,59.5504,59.5504,59.4803,59.5192,20458.0
2015-12-21 14:45:00,76.33,76.39,76.31,76.37,29970.0,59.527,59.5738,59.5115,59.5582,29970.0
2015-12-21 14:50:00,76.37,76.41,76.31,76.31,21433.0,59.5582,59.5894,59.5115,59.5115,21433.0
2015-12-21 14:55:00,76.3,76.35,76.3,76.31,25915.0,59.5037,59.5426,59.5037,59.5115,25915.0
2015-12-21 15:00:00,76.31,76.38,76.28,76.37,29055.0,59.5115,59.566,59.4881,59.5582,29055.0
2015-12-21 15:05:00,76.36,76.37,76.2,76.2,31395.0,59.5504,59.5582,59.4257,59.4257,31395.0
2015-12-21 15:10:00,76.2,76.28,76.12,76.24,33625.0,59.4257,59.4881,59.3633,59.4569,33625.0
2015-12-21 15:15:00,76.24,76.28,76.11,76.14,33595.0,59.4569,59.4881,59.3555,59.3789,33595.0
2015-12-21 15:20:00,76.13,76.19,76.1,76.16,32148.0,59.3711,59.4179,59.3477,59.3945,32148.0
2015-12-21 15:25:00,76.16,76.25,76.15,76.23,38740.0,59.3945,59.4647,59.3867,59.4491,38740.0
2015-12-21 15:30:00,76.22,76.28,76.2,76.21,61442.0,59.4413,59.4881,59.4257,59.4335,61442.0
2015-12-21 15:35:00,76.2,76.27,76.16,76.27,94363.0,59.4257,59.4803,59.3945,59.4803,94363.0
2015-12-21 15:40:00,76.27,76.41,76.26,76.36,83406.0,59.4803,59.5894,59.4725,59.5504,83406.0
2015-12-21 15:45:00,76.37,76.48,76.36,76.46,113703.0,59.5582,59.644,59.5504,59.6284,113703.0
2015-12-21 15:50:00,76.46,76.56,76.43,76.54,112919.0,59.6284,59.7064,59.605,59.6908,112919.0
2015-12-21 15:55:00,76.55,76.68,76.55,76.66,191525.0,59.6986,59.8,59.6986,59.7844,191525.0
2015-12-22 09:30:00,76.78,76.95,76.6,76.74,86013.0,60.1723,60.3055,60.0312,60.1409,86013.0
2015-12-22 09:35:00,76.75,76.99,76.6,76.73,36726.0,60.1488,60.3368,60.0312,60.1331,36726.0
2015-12-22 09:40:00,76.74,76.76,76.56,76.69,28230.0,60.1409,60.1566,59.9999,60.1017,28230.0
2015-12-22 09:45:00,76.71,76.75,76.58,76.6,57998.0,60.1174,60.1488,60.0155,60.0312,57998.0
2015-12-22 09:50:00,76.61,76.62,76.52,76.55,45276.0,60.039,60.0469,59.9685,59.992,45276.0
2015-12-22 09:55:00,76.55,76.58,76.35,76.42,45915.0,59.992,60.0155,59.8353,59.8901,45915.0
2015-12-22 10:00:00,76.41,76.48,76.36,76.37,47501.0,59.8823,59.9372,59.8431,59.851,47501.0
2015-12-22 10:05:00,76.38,76.43,76.3,76.43,22039.0,59.8588,59.898,59.7961,59.898,22039.0
2015-12-22 10:10:00,76.42,76.48,76.34,76.35,24712.0,59.8901,59.9372,59.8274,59.8353,24712.0
2015-12-22 10:15:00,76.35,76.4,76.25,76.38,16547.0,59.8353,59.8745,59.7569,59.8588,16547.0
2015-12-22 10:20:00,76.36,76.58,76.36,76.56,23229.0,59.8431,60.0155,59.8431,59.9999,23229.0
2015-12-22 10:25:00,76.55,76.67,76.52,76.6,34803.0,59.992,60.0861,59.9685,60.0312,34803.0
2015-12-22 10:30:00,76.61,76.66,76.51,76.51,20411.0,60.039,60.0782,59.9607,59.9607,20411.0
2015-12-22 10:35:00,76.51,76.58,76.5,76.57,22532.0,59.9607,60.0155,59.9528,60.0077,22532.0
2015-12-22 10:40:00,76.57,76.65,76.57,76.62,19020.0,60.0077,60.0704,60.0077,60.0469,19020.0
2015-12-22 10:45:00,76.61,76.64,76.52,76.54,20525.0,60.039,60.0625,59.9685,59.9842,20525.0
2015-12-22 10:50:00,76.53,76.53,76.45,76.45,23532.0,59.9763,59.9763,59.9136,59.9136,23532.0
2015-12-22 10:55:00,76.46,76.46,76.36,76.39,19752.0,59.9215,59.9215,59.8431,59.8666,19752.0
2015-12-22 11:00:00,76.38,76.47,76.38,76.47,40344.0,59.8588,59.9293,59.8588,59.9293,40344.0
2015-12-22 11:05:00,76.47,76.52,76.4,76.47,30946.0,59.9293,59.9685,59.8745,59.9293,30946.0
2015-12-22 11:10:00,76.47,76.52,76.4,76.45,31879.0,59.9293,59.9685,59.8745,59.9136,31879.0
2015-12-22 11:15:00,76.45,76.45,76.32,76.35,21494.0,59.9136,59.9136,59.8118,59.8353,21494.0
2015-12-22 11:20:00,76.34,76.35,76.24,76.26,25636.0,59.8274,59.8353,59.7491,59.7647,25636.0
2015-12-22 11:25:00,76.27,76.33,76.24,76.31,16492.0,59.7726,59.8196,59.7491,59.8039,16492.0
2015-12-22 11:30:00,76.31,76.41,76.31,76.4,28525.0,59.8039,59.8823,59.8039,59.8745,28525.0
2015-12-22 11:35:00,76.42,76.64,76.42,76.61,22488.0,59.8901,60.0625,59.8901,60.039,22488.0
2015-12-22 11:40:00,76.63,76.67,76.59,76.61,13946.0,60.0547,60.0861,60.0234,60.039,13946.0
2015-12-22 11:45:00,76.62,76.66,76.55,76.57,14212.0,60.0469,60.0782,59.992,60.0077,14212.0
2015-12-22 11:50:00,76.56,76.57,76.46,76.47,13120.0,59.9999,60.0077,59.9215,59.9293,13120.0
2015-12-22 11:55:00,76.48,76.53,76.45,76.53,15808.0,59.9372,59.9763,59.9136,59.9763,15808.0
2015-12-22 12:00:00,76.55,76.61,76.42,76.45,23651.0,59.992,60.039,59.8901,59.9136,23651.0
2015-12-22 12:05:00,76.45,76.5,76.41,76.5,14668.0,59.9136,59.9528,59.8823,59.9528,14668.0
2015-12-22 12:10:00,76.51,76.52,76.42,76.52,18571.0,59.9607,59.9685,59.8901,59.9685,18571.0
2015-12-22 12:15:00,76.53,76.68,76.53,76.65,13334.0,59.9763,60.0939,59.9763,60.0704,13334.0
2015-12-22 12:20:00,76.64,76.68,76.58,76.61,11799.0,60.0625,60.0939,60.0155,60.039,11799.0
2015-12-22 12:25:00,76.62,76.72,76.6,76.67,19254.0,60.0469,60.1252,60.0312,60.0861,19254.0
2015-12-22 12:30:00,76.66,76.71,76.65,76.71,10825.0,60.0782,60.1174,60.0704,60.1174,10825.0
2015-12-22 12:35:00,76.71,76.8,76.7,76.72,19255.0,60.1174,60.1879,60.1096,60.1252,19255.0
2015-12-22 12:40:00,76.72,76.73,76.69,76.7,8453.0,60.1252,60.1331,60.1017,60.1096,8453.0
2015-12-22 12:45:00,76.7,76.71,76.63,76.63,20786.0,60.1096,60.1174,60.0547,60.0547,20786.0
2015-12-22 12:50:00,76.63,76.74,76.63,76.72,21174.0,60.0547,60.1409,60.0547,60.1252,21174.0
2015-12-22 12:55:00,76.72,76.78,76.72,76.75,13144.0,60.1252,60.1723,60.1252,60.1488,13144.0
2015-12-22 13:00:00,76.75,76.82,76.72,76.82,24982.0,60.1488,60.2036,60.1252,60.2036,24982.0
2015-12-22 13:05:00,76.81,76.86,76.75,76.77,17184.0,60.1958,60.235,60.1488,60.1644,17184.0
2015-12-22 13:10:00,76.77,76.77,76.68,76.74,27976.0,60.1644,60.1644,60.0939,60.1409,27976.0
2015-12-22 13:15:00,76.73,76.77,76.73,76.75,12031.0,60.1331,60.1644,60.1331,60.1488,12031.0
2015-12-22 13:20:00,76.76,76.81,76.71,76.72,19390.0,60.1566,60.1958,60.1174,60.1252,19390.0
2015-12-22 13:25:00,76.72,76.77,76.7,76.76,27163.0,60.1252,60.1644,60.1096,60.1566,27163.0
2015-12-22 13:30:00,76.76,76.78,76.65,76.66,16527.0,60.1566,60.1723,60.0704,60.0782,16527.0
2015-12-22 13:35:00,76.66,76.78,76.64,76.78,34656.0,60.0782,60.1723,60.0625,60.1723,34656.0
2015-12-22 13:40:00,76.79,76.79,76.68,76.73,17610.0,60.1801,60.1801,60.0939,60.1331,17610.0
2015-12-22 13:45:00,76.74,76.92,76.74,76.9,32545.0,60.1409,60.282,60.1409,60.2663,32545.0
2015-12-22 13:50:00,76.89,76.95,76.86,76.93,21557.0,60.2585,60.3055,60.235,60.2898,21557.0
2015-12-22 13:55:00,76.95,77.03,76.93,77.02,40143.0,60.3055,60.3682,60.2898,60.3604,40143.0
2015-12-22 14:00:00,77.02,77.05,76.93,76.94,16178.0,60.3604,60.3839,60.2898,60.2977,16178.0
2015-12-22 14:05:00,76.95,77.02,76.95,76.96,29989.0,60.3055,60.3604,60.3055,60.3133,29989.0
2015-12-22 14:10:00,76.96,77.07,76.96,77.07,23535.0,60.3133,60.3995,60.3133,60.3995,23535.0
2015-12-22 14:15:00,77.07,77.09,77.02,77.05,26161.0,60.3995,60.4152,60.3604,60.3839,26161.0
2015-12-22 14:20:00,77.05,77.07,76.99,76.99,20366.0,60.3839,60.3995,60.3368,60.3368,20366.0
2015-12-22 14:25:00,76.98,76.99,76.94,76.95,23754.0,60.329,60.3368,60.2977,60.3055,23754.0
2015-12-22 14:30:00,76.96,76.97,76.91,76.93,24309.0,60.3133,60.3212,60.2741,60.2898,24309.0
2015-12-22 14:35:00,76.92,76.94,76.9,76.93,27801.0,60.282,60.2977,60.2663,60.2898,27801.0
2015-12-22 14:40:00,76.93,77.09,76.93,77.06,28391.0,60.2898,60.4152,60.2898,60.3917,28391.0
2015-12-22 14:45:00,77.06,77.09,76.98,76.98,21325.0,60.3917,60.4152,60.329,60.329,21325.0
2015-12-22 14:50:00,76.98,77.01,76.94,76.94,34279.0,60.329,60.3525,60.2977,60.2977,34279.0
2015-12-22 14:55:00,76.94,76.99,76.92,76.99,36309.0,60.2977,60.3368,60.282,60.3368,36309.0
2015-12-22 15:00:00,76.99,77.06,76.97,77.05,27036.0,60.3368,60.3917,60.3212,60.3839,27036.0
2015-12-22 15:05:00,77.08,77.12,77.05,77.11,29475.0,60.4074,60.4387,60.3839,60.4309,29475.0
2015-12-22 15:10:00,77.1,77.24,77.09,77.21,45913.0,60.423,60.5328,60.4152,60.5093,45913.0
2015-12-22 15:15:00,77.21,77.27,77.19,77.26,45220.0,60.5093,60.5563,60.4936,60.5484,45220.0
2015-12-22 15:20:00,77.27,77.33,77.24,77.28,44071.0,60.5563,60.6033,60.5328,60.5641,44071.0
2015-12-22 15:25:00,77.28,77.33,77.27,77.27,33819.0,60.5641,60.6033,60.5563,60.5563,33819.0
2015-12-22 15:30:00,77.28,77.34,77.23,77.32,58202.0,60.5641,60.6111,60.5249,60.5955,58202.0
2015-12-22 15:35:00,77.32,77.34,77.26,77.29,58231.0,60.5955,60.6111,60.5484,60.572,58231.0
2015-12-22 15:40:00,77.29,77.29,77.13,77.14,76268.0,60.572,60.572,60.4466,60.4544,76268.0
2015-12-22 15:45:00,77.15,77.16,77.07,77.12,83346.0,60.4622,60.4701,60.3995,60.4387,83346.0
2015-12-22 15:50:00,77.13,77.28,77.09,77.26,98532.0,60.4466,60.5641,60.4152,60.5484,98532.0
2015-12-22 15:55:00,77.25,77.34,77.21,77.32,158594.0,60.5406,60.6111,60.5093,60.5955,158594.0
2015-12-23 09:30:00,77.7,77.97,77.7,77.83,73668.0,60.8933,61.1049,60.8933,60.9951,73668.0
2015-12-23 09:35:00,77.83,77.83,77.6,77.62,37028.0,60.9951,60.9951,60.8149,60.8306,37028.0
2015-12-23 09:40:00,77.58,77.65,77.47,77.52,59719.0,60.7992,60.8541,60.713,60.7522,59719.0
2015-12-23 09:45:00,77.49,77.57,77.41,77.54,18171.0,60.7287,60.7914,60.666,60.7679,18171.0
2015-12-23 09:50:00,77.55,77.65,77.47,77.52,26261.0,60.7757,60.8541,60.713,60.7522,26261.0
2015-12-23 09:55:00,77.53,77.54,77.45,77.52,12416.0,60.76,60.7679,60.6973,60.7522,12416.0
2015-12-23 10:00:00,77.52,77.58,77.47,77.51,14782.0,60.7522,60.7992,60.713,60.7444,14782.0
2015-12-23 10:05:00,77.51,77.56,77.47,77.51,29540.0,60.7444,60.7835,60.713,60.7444,29540.0
2015-12-23 10:10:00,77.52,77.63,77.51,77.61,71896.0,60.7522,60.8384,60.7444,60.8227,71896.0
2015-12-23 10:15:00,77.59,77.62,77.52,77.59,14540.0,60.8071,60.8306,60.7522,60.8071,14540.0
2015-12-23 10:20:00,77.59,77.62,77.53,77.57,13856.0,60.8071,60.8306,60.76,60.7914,13856.0
2015-12-23 10:25:00,77.57,77.57,77.4,77.42,27029.0,60.7914,60.7914,60.6582,60.6738,27029.0
2015-12-23 10:30:00,77.42,77.49,77.4,77.49,21321.0,60.6738,60.7287,60.6582,60.7287,21321.0
2015-12-23 10:35:00,77.5,77.52,77.43,77.5,38028.0,60.7365,60.7522,60.6817,60.7365,38028.0
2015-12-23 10:40:00,77.5,77.59,77.5,77.55,26087.0,60.7365,60.8071,60.7365,60.7757,26087.0
2015-12-23 10:45:00,77.55,77.59,77.51,77.52,24919.0,60.7757,60.8071,60.7444,60.7522,24919.0
2015-12-23 10:50:00,77.53,77.68,77.52,77.68,22682.0,60.76,60.8776,60.7522,60.8776,22682.0
2015-12-23 10:55:00,77.67,77.71,77.61,77.69,67551.0,60.8698,60.9011,60.8227,60.8854,67551.0
2015-12-23 11:00:00,77.68,77.71,77.66,77.7,17394.0,60.8776,60.9011,60.8619,60.8933,17394.0
2015-12-23 11:05:00,77.69,77.8,77.68,77.78,38960.0,60.8854,60.9716,60.8776,60.956,38960.0
2015-12-23 11:10:00,77.78,77.8,77.73,77.76,15394.0,60.956,60.9716,60.9168,60.9403,15394.0
2015-12-23 11:15:00,77.77,77.83,77.76,77.78,14229.0,60.9481,60.9951,60.9403,60.956,14229.0
2015-12-23 11:20:00,77.78,77.82,77.77,77.81,29908.0,60.956,60.9873,60.9481,60.9795,29908.0
2015-12-23 11:25:00,77.81,77.83,77.77,77.78,15320.0,60.9795,60.9951,60.9481,60.956,15320.0
2015-12-23 11:30:00,77.79,77.81,77.73,77.76,17246.0,60.9638,60.9795,60.9168,60.9403,17246.0
2015-12-23 11:35:00,77.77,77.84,77.76,77.8,40273.0,60.9481,61.003,60.9403,60.9716,40273.0
2015-12-23 11:40:00,77.81,77.84,77.78,77.79,11412.0,60.9795,61.003,60.956,60.9638,11412.0
2015-12-23 11:45:00,77.79,77.8,77.72,77.73,15148.0,60.9638,60.9716,60.9089,60.9168,15148.0
2015-12-23 11:50:00,77.72,77.72,77.64,77.66,21323.0,60.9089,60.9089,60.8462,60.8619,21323.0
2015-12-23 11:55:00,77.66,77.75,77.65,77.73,47900.0,60.8619,60.9325,60.8541,60.9168,47900.0
2015-12-23 12:00:00,77.73,77.85,77.72,77.84,15098.0,60.9168,61.0108,60.9089,61.003,15098.0
2015-12-23 12:05:00,77.85,77.9,77.85,77.88,14301.0,61.0108,61.05,61.0108,61.0343,14301.0
2015-12-23 12:10:00,77.88,77.9,77.84,77.84,33837.0,61.0343,61.05,61.003,61.003,33837.0
2015-12-23 12:15:00,77.85,77.86,77.81,77.81,18978.0,61.0108,61.0187,60.9795,60.9795,18978.0
2015-12-23 12:20:00,77.81,77.88,77.81,77.84,59052.0,60.9795,61.0343,60.9795,61.003,59052.0
2015-12-23 12:25:00,77.84,77.91,77.82,77.86,16892.0,61.003,61.0578,60.9873,61.0187,16892.0
2015-12-23 12:30:00,77.86,77.87,77.82,77.83,12420.0,61.0187,61.0265,60.9873,60.9951,12420.0
2015-12-23 12:35:00,77.83,77.85,77.8,77.8,17790.0,60.9951,61.0108,60.9716,60.9716,17790.0
2015-12-23 12:40:00,77.79,77.81,77.77,77.8,15265.0,60.9638,60.9795,60.9481,60.9716,15265.0
2015-12-23 12:45:00,77.78,77.78,77.74,77.77,20920.0,60.956,60.956,60.9246,60.9481,20920.0
2015-12-23 12:50:00,77.77,77.82,77.73,77.75,25314.0,60.9481,60.9873,60.9168,60.9325,25314.0
2015-12-23 12:55:00,77.76,77.79,77.74,77.74,12699.0,60.9403,60.9638,60.9246,60.9246,12699.0
2015-12-23 13:00:00,77.75,77.78,77.7,77.73,15219.0,60.9325,60.956,60.8933,60.9168,15219.0
2015-12-23 13:05:00,77.73,77.76,77.72,77.75,20640.0,60.9168,60.9403,60.9089,60.9325,20640.0
2015-12-23 13:10:00,77.74,77.79,77.72,77.74,12307.0,60.9246,60.9638,60.9089,60.9246,12307.0
2015-12-23 13:15:00,77.74,77.76,77.7,77.7,11504.0,60.9246,60.9403,60.8933,60.8933,11504.0
2015-12-23 13:20:00,77.7,77.72,77.68,77.68,18836.0,60.8933,60.9089,60.8776,60.8776,18836.0
2015-12-23 13:25:00,77.68,77.73,77.68,77.68,44955.0,60.8776,60.9168,60.8776,60.8776,44955.0
2015-12-23 13:30:00,77.68,77.68,77.62,77.64,57252.0,60.8776,60.8776,60.8306,60.8462,57252.0
2015-12-23 13:35:00,77.63,77.68,77.6,77.62,19804.0,60.8384,60.8776,60.8149,60.8306,19804.0
2015-12-23 13:40:00,77.61,77.68,77.61,77.66,35774.0,60.8227,60.8776,60.8227,60.8619,35774.0
2015-12-23 13:45:00,77.66,77.69,77.65,77.66,25060.0,60.8619,60.8854,60.8541,60.8619,25060.0
2015-12-23 13:50:00,77.66,77.69,77.64,77.66,16787.0,60.8619,60.8854,60.8462,60.8619,16787.0
2015-12-23 13:55:00,77.66,77.68,77.63,77.66,17922.0,60.8619,60.8776,60.8384,60.8619,17922.0
2015-12-23 14:00:00,77.65,77.68,77.61,77.62,21489.0,60.8541,60.8776,60.8227,60.8306,21489.0
2015-12-23 14:05:00,77.62,77.65,77.61,77.62,45571.0,60.8306,60.8541,60.8227,60.8306,45571.0
2015-12-23 14:10:00,77.63,77.67,77.59,77.64,34667.0,60.8384,60.8698,60.8071,60.8462,34667.0
2015-12-23 14:15:00,77.64,77.68,77.61,77.66,35777.0,60.8462,60.8776,60.8227,60.8619,35777.0
2015-12-23 14:20:00,77.66,77.71,77.63,77.7,50948.0,60.8619,60.9011,60.8384,60.8933,50948.0
2015-12-23 14:25:00,77.7,77.73,77.68,77.71,27102.0,60.8933,60.9168,60.8776,60.9011,27102.0
2015-12-23 14:30:00,77.71,77.87,77.71,77.86,60699.0,60.9011,61.0265,60.9011,61.0187,60699.0
2015-12-23 14:35:00,77.86,77.88,77.84,77.85,40125.0,61.0187,61.0343,61.003,61.0108,40125.0
2015-12-23 14:40:00,77.86,77.87,77.82,77.83,28969.0,61.0187,61.0265,60.9873,60.9951,28969.0
2015-12-23 14:45:00,77.83,77.83,77.76,77.8,36191.0,60.9951,60.9951,60.9403,60.9716,36191.0
2015-12-23 14:50:00,77.8,77.81,77.75,77.76,29376.0,60.9716,60.9795,60.9325,60.9403,29376.0
2015-12-23 14:55:00,77.76,77.77,77.74,77.76,32010.0,60.9403,60.9481,60.9246,60.9403,32010.0
2015-12-23 15:00:00,77.76,77.77,77.7,77.7,47210.0,60.9403,60.9481,60.8933,60.8933,47210.0
2015-12-23 15:05:00,77.7,77.72,77.63,77.65,37735.0,60.8933,60.9089,60.8384,60.8541,37735.0
2015-12-23 15:10:00,77.65,77.65,77.56,77.58,45474.0,60.8541,60.8541,60.7835,60.7992,45474.0
2015-12-23 15:15:00,77.59,77.6,77.52,77.54,60653.0,60.8071,60.8149,60.7522,60.7679,60653.0
2015-12-23 15:20:00,77.54,77.56,77.53,77.54,42551.0,60.7679,60.7835,60.76,60.7679,42551.0
2015-12-23 15:25:00,77.53,77.54,77.5,77.51,51915.0,60.76,60.7679,60.7365,60.7444,51915.0
2015-12-23 15:30:00,77.5,77.54,77.49,77.54,64956.0,60.7365,60.7679,60.7287,60.7679,64956.0
2015-12-23 15:35:00,77.53,77.54,77.46,77.52,54267.0,60.76,60.7679,60.7052,60.7522,54267.0
2015-12-23 15:40:00,77.52,77.6,77.49,77.58,74654.0,60.7522,60.8149,60.7287,60.7992,74654.0
2015-12-23 15:45:00,77.57,77.63,77.56,77.59,80221.0,60.7914,60.8384,60.7835,60.8071,80221.0
2015-12-23 15:50:00,77.59,77.68,77.59,77.68,86216.0,60.8071,60.8776,60.8071,60.8776,86216.0
2015-12-23 15:55:00,77.67,77.72,77.62,77.66,147542.0,60.8698,60.9089,60.8306,60.8619,147542.0
2015-12-24 09:30:00,77.51,77.81,77.51,77.79,33980.0,60.7444,60.9795,60.7444,60.9638,33980.0
2015-12-24 09:35:00,77.81,77.93,77.73,77.9,31467.0,60.9795,61.0735,60.9168,61.05,31467.0
2015-12-24 09:40:00,77.87,77.9,77.69,77.74,17546.0,61.0265,61.05,60.8854,60.9246,17546.0
2015-12-24 09:45:00,77.76,77.8,77.7,77.75,27221.0,60.9403,60.9716,60.8933,60.9325,27221.0
2015-12-24 09:50:00,77.76,77.87,77.75,77.8,21015.0,60.9403,61.0265,60.9325,60.9716,21015.0
2015-12-24 09:55:00,77.81,77.83,77.74,77.74,24102.0,60.9795,60.9951,60.9246,60.9246,24102.0
2015-12-24 10:00:00,77.74,77.77,77.68,77.69,27288.0,60.9246,60.9481,60.8776,60.8854,27288.0
2015-12-24 10:05:00,77.69,77.77,77.69,77.72,15876.0,60.8854,60.9481,60.8854,60.9089,15876.0
2015-12-24 10:10:00,77.72,77.78,77.7,77.73,14745.0,60.9089,60.956,60.8933,60.9168,14745.0
2015-12-24 10:15:00,77.74,77.74,77.6,77.65,17504.0,60.9246,60.9246,60.8149,60.8541,17504.0
2015-12-24 10:20:00,77.64,77.65,77.56,77.65,20913.0,60.8462,60.8541,60.7835,60.8541,20913.0
2015-12-24 10:25:00,77.66,77.76,77.66,77.71,15546.0,60.8619,60.9403,60.8619,60.9011,15546.0
2015-12-24 10:30:00,77.72,77.79,77.71,77.78,20289.0,60.9089,60.9638,60.9011,60.956,20289.0
2015-12-24 10:35:00,77.78,77.79,77.67,77.67,15471.0,60.956,60.9638,60.8698,60.8698,15471.0
2015-12-24 10:40:00,77.66,77.67,77.63,77.65,17665.0,60.8619,60.8698,60.8384,60.8541,17665.0
2015-12-24 10:45:00,77.65,77.68,77.63,77.67,13026.0,60.8541,60.8776,60.8384,60.8698,13026.0
2015-12-24 10:50:00,77.67,77.68,77.59,77.59,15436.0,60.8698,60.8776,60.8071,60.8071,15436.0
2015-12-24 10:55:00,77.59,77.61,77.56,77.58,17179.0,60.8071,60.8227,60.7835,60.7992,17179.0
2015-12-24 11:00:00,77.58,77.61,77.55,77.55,21611.0,60.7992,60.8227,60.7757,60.7757,21611.0
2015-12-24 11:05:00,77.56,77.61,77.55,77.6,17676.0,60.7835,60.8227,60.7757,60.8149,17676.0
2015-12-24 11:10:00,77.6,77.65,77.59,77.62,19176.0,60.8149,60.8541,60.8071,60.8306,19176.0
2015-12-24 11:15:00,77.63,77.64,77.61,77.64,15756.0,60.8384,60.8462,60.8227,60.8462,15756.0
2015-12-24 11:20:00,77.63,77.67,77.61,77.63,11341.0,60.8384,60.8698,60.8227,60.8384,11341.0
2015-12-24 11:25:00,77.63,77.7,77.63,77.7,20067.0,60.8384,60.8933,60.8384,60.8933,20067.0
2015-12-24 11:30:00,77.7,77.73,77.69,77.71,18925.0,60.8933,60.9168,60.8854,60.9011,18925.0
2015-12-24 11:35:00,77.71,77.71,77.64,77.68,33167.0,60.9011,60.9011,60.8462,60.8776,33167.0
2015-12-24 11:40:00,77.69,77.76,77.68,77.76,15558.0,60.8854,60.9403,60.8776,60.9403,15558.0
2015-12-24 11:45:00,77.77,77.83,77.77,77.82,17070.0,60.9481,60.9951,60.9481,60.9873,17070.0
2015-12-24 11:50:00,77.82,77.87,77.81,77.87,15612.0,60.9873,61.0265,60.9795,61.0265,15612.0
2015-12-24 11:55:00,77.87,77.88,77.8,77.83,21314.0,61.0265,61.0343,60.9716,60.9951,21314.0
2015-12-24 12:00:00,77.82,77.83,77.76,77.79,13416.0,60.9873,60.9951,60.9403,60.9638,13416.0
2015-12-24 12:05:00,77.79,77.83,77.79,77.79,29174.0,60.9638,60.9951,60.9638,60.9638,29174.0
2015-12-24 12:10:00,77.79,77.87,77.79,77.87,11673.0,60.9638,61.0265,60.9638,61.0265,11673.0
2015-12-24 12:15:00,77.86,77.88,77.83,77.85,19841.0,61.0187,61.0343,60.9951,61.0108,19841.0
2015-12-24 12:20:00,77.86,77.92,77.85,77.91,14108.0,61.0187,61.0657,61.0108,61.0578,14108.0
2015-12-24 12:25:00,77.91,77.96,77.9,77.94,22340.0,61.0578,61.097,61.05,61.0814,22340.0
2015-12-24 12:30:00,77.94,78.02,77.94,78.0,42650.0,61.0814,61.1441,61.0814,61.1284,42650.0
2015-12-24 12:35:00,78.0,78.07,78.0,78.03,25642.0,61.1284,61.1832,61.1284,61.1519,25642.0
2015-12-24 12:40:00,78.03,78.03,77.96,77.96,11654.0,61.1519,61.1519,61.097,61.097,11654.0
2015-12-24 12:45:00,77.96,77.99,77.87,77.87,37800.0,61.097,61.1205,61.0265,61.0265,37800.0
2015-12-24 12:50:00,77.87,77.87,77.79,77.8,26448.0,61.0265,61.0265,60.9638,60.9716,26448.0
2015-12-24 12:55:00,77.8,77.8,77.64,77.64,121728.0,60.9716,60.9716,60.8462,60.8462,121728.0
2015-12-28 09:30:00,77.37,77.5,77.16,77.26,28461.0,60.6346,60.7365,60.4701,60.5484,28461.0
2015-12-28 09:35:00,77.28,77.29,77.15,77.2,14667.0,60.5641,60.572,60.4622,60.5014,14667.0
2015-12-28 09:40:00,77.19,77.28,77.15,77.25,19385.0,60.4936,60.5641,60.4622,60.5406,19385.0
2015-12-28 09:45:00,77.25,77.32,77.23,77.24,56988.0,60.5406,60.5955,60.5249,60.5328,56988.0
2015-12-28 09:50:00,77.24,77.43,77.23,77.37,37254.0,60.5328,60.6817,60.5249,60.6346,37254.0
2015-12-28 09:55:00,77.36,77.4,77.29,77.38,23307.0,60.6268,60.6582,60.572,60.6425,23307.0
2015-12-28 10:00:00,77.38,77.42,77.11,77.11,34509.0,60.6425,60.6738,60.4309,60.4309,34509.0
2015-12-28 10:05:00,77.12,77.29,77.11,77.28,27863.0,60.4387,60.572,60.4309,60.5641,27863.0
2015-12-28 10:10:00,77.27,77.28,77.18,77.22,22191.0,60.5563,60.5641,60.4857,60.5171,22191.0
2015-12-28 10:15:00,77.21,77.28,77.2,77.22,15393.0,60.5093,60.5641,60.5014,60.5171,15393.0
2015-12-28 10:20:00,77.21,77.22,77.14,77.22,13468.0,60.5093,60.5171,60.4544,60.5171,13468.0
2015-12-28 10:25:00,77.23,77.37,77.22,77.36,27505.0,60.5249,60.6346,60.5171,60.6268,27505.0
2015-12-28 10:30:00,77.35,77.4,77.34,77.37,25122.0,60.619,60.6582,60.6111,60.6346,25122.0
2015-12-28 10:35:00,77.36,77.39,77.33,77.36,23024.0,60.6268,60.6503,60.6033,60.6268,23024.0
2015-12-28 10:40:00,77.34,77.4,77.34,77.39,16912.0,60.6111,60.6582,60.6111,60.6503,16912.0
2015-12-28 10:45:00,77.38,77.38,77.29,77.3,19540.0,60.6425,60.6425,60.572,60.5798,19540.0
2015-12-28 10:50:00,77.31,77.34,77.25,77.25,16284.0,60.5876,60.6111,60.5406,60.5406,16284.0
2015-12-28 10:55:00,77.23,77.26,77.19,77.26,17081.0,60.5249,60.5484,60.4936,60.5484,17081.0
2015-12-28 11:00:00,77.25,77.32,77.21,77.29,23318.0,60.5406,60.5955,60.5093,60.572,23318.0
2015-12-28 11:05:00,77.3,77.37,77.3,77.36,13875.0,60.5798,60.6346,60.5798,60.6268,13875.0
2015-12-28 11:10:00,77.36,77.43,77.34,77.38,26971.0,60.6268,60.6817,60.6111,60.6425,26971.0
2015-12-28 11:15:00,77.37,77.39,77.33,77.37,7949.0,60.6346,60.6503,60.6033,60.6346,7949.0
2015-12-28 11:20:00,77.38,77.45,77.38,77.44,19671.0,60.6425,60.6973,60.6425,60.6895,19671.0
2015-12-28 11:25:00,77.44,77.48,77.3,77.32,17313.0,60.6895,60.7209,60.5798,60.5955,17313.0
2015-12-28 11:30:00,77.32,77.34,77.28,77.31,12374.0,60.5955,60.6111,60.5641,60.5876,12374.0
2015-12-28 11:35:00,77.31,77.43,77.31,77.39,15617.0,60.5876,60.6817,60.5876,60.6503,15617.0
2015-12-28 11:40:00,77.39,77.44,77.34,77.35,12094.0,60.6503,60.6895,60.6111,60.619,12094.0
2015-12-28 11:45:00,77.36,77.43,77.33,77.41,10670.0,60.6268,60.6817,60.6033,60.666,10670.0
2015-12-28 11:50:00,77.41,77.49,77.38,77.44,21553.0,60.666,60.7287,60.6425,60.6895,21553.0
2015-12-28 11:55:00,77.44,77.44,77.29,77.29,13532.0,60.6895,60.6895,60.572,60.572,13532.0
2015-12-28 12:00:00,77.28,77.38,77.27,77.37,13409.0,60.5641,60.6425,60.5563,60.6346,13409.0
2015-12-28 12:05:00,77.37,77.38,77.3,77.31,10971.0,60.6346,60.6425,60.5798,60.5876,10971.0
2015-12-28 12:10:00,77.31,77.32,77.2,77.2,16323.0,60.5876,60.5955,60.5014,60.5014,16323.0
2015-12-28 12:15:00,77.19,77.24,77.16,77.23,30286.0,60.4936,60.5328,60.4701,60.5249,30286.0
2015-12-28 12:20:00,77.24,77.24,77.16,77.19,11589.0,60.5328,60.5328,60.4701,60.4936,11589.0
2015-12-28 12:25:00,77.19,77.29,77.15,77.28,22900.0,60.4936,60.572,60.4622,60.5641,22900.0
2015-12-28 12:30:00,77.3,77.32,77.25,77.27,12086.0,60.5798,60.5955,60.5406,60.5563,12086.0
2015-12-28 12:35:00,77.27,77.27,77.18,77.2,16924.0,60.5563,60.5563,60.4857,60.5014,16924.0
2015-12-28 12:40:00,77.2,77.21,77.15,77.2,10743.0,60.5014,60.5093,60.4622,60.5014,10743.0
2015-12-28 12:45:00,77.19,77.2,77.15,77.19,11983.0,60.4936,60.5014,60.4622,60.4936,11983.0
2015-12-28 12:50:00,77.2,77.25,77.19,77.2,15219.0,60.5014,60.5406,60.4936,60.5014,15219.0
2015-12-28 12:55:00,77.21,77.21,77.1,77.1,49942.0,60.5093,60.5093,60.423,60.423,49942.0
2015-12-28 13:00:00,77.11,77.19,77.1,77.17,14779.0,60.4309,60.4936,60.423,60.4779,14779.0
2015-12-28 13:05:00,77.18,77.25,77.16,77.23,19153.0,60.4857,60.5406,60.4701,60.5249,19153.0
2015-12-28 13:10:00,77.24,77.38,77.22,77.33,30124.0,60.5328,60.6425,60.5171,60.6033,30124.0
2015-12-28 13:15:00,77.33,77.4,77.3,77.4,11614.0,60.6033,60.6582,60.5798,60.6582,11614.0
2015-12-28 13:20:00,77.4,77.43,77.28,77.34,23208.0,60.6582,60.6817,60.5641,60.6111,23208.0
2015-12-28 13:25:00,77.36,77.37,77.32,77.35,15071.0,60.6268,60.6346,60.5955,60.619,15071.0
2015-12-28 13:30:00,77.35,77.43,77.34,77.34,25028.0,60.619,60.6817,60.6111,60.6111,25028.0
2015-12-28 13:35:00,77.34,77.34,77.26,77.27,20675.0,60.6111,60.6111,60.5484,60.5563,20675.0
2015-12-28 13:40:00,77.28,77.31,77.2,77.21,17946.0,60.5641,60.5876,60.5014,60.5093,17946.0
2015-12-28 13:45:00,77.22,77.23,77.1,77.11,48115.0,60.5171,60.5249,60.423,60.4309,48115.0
2015-12-28 13:50:00,77.12,77.2,77.01,77.01,24548.0,60.4387,60.5014,60.3525,60.3525,24548.0
2015-12-28 13:55:00,77.02,77.1,77.02,77.02,17526.0,60.3604,60.423,60.3604,60.3604,17526.0
2015-12-28 14:00:00,77.02,77.1,76.98,77.08,66488.0,60.3604,60.423,60.329,60.4074,66488.0
2015-12-28 14:05:00,77.1,77.17,77.07,77.1,32641.0,60.423,60.4779,60.3995,60.423,32641.0
2015-12-28 14:10:00,77.11,77.16,77.04,77.14,56348.0,60.4309,60.4701,60.376,60.4544,56348.0
2015-12-28 14:15:00,77.15,77.16,77.08,77.11,68426.0,60.4622,60.4701,60.4074,60.4309,68426.0
2015-12-28 14:20:00,77.11,77.14,77.04,77.06,31724.0,60.4309,60.4544,60.376,60.3917,31724.0
2015-12-28 14:25:00,77.06,77.08,76.99,77.02,43496.0,60.3917,60.4074,60.3368,60.3604,43496.0
2015-12-28 14:30:00,77.03,77.04,76.99,77.0,41845.0,60.3682,60.376,60.3368,60.3447,41845.0
2015-12-28 14:35:00,77.01,77.03,76.97,76.99,50863.0,60.3525,60.3682,60.3212,60.3368,50863.0
2015-12-28 14:40:00,77.0,77.02,76.98,77.0,35449.0,60.3447,60.3604,60.329,60.3447,35449.0
2015-12-28 14:45:00,77.01,77.04,76.97,77.02,45163.0,60.3525,60.376,60.3212,60.3604,45163.0
2015-12-28 14:50:00,77.01,77.05,76.97,77.02,72891.0,60.3525,60.3839,60.3212,60.3604,72891.0
2015-12-28 14:55:00,77.02,77.15,77.02,77.12,31907.0,60.3604,60.4622,60.3604,60.4387,31907.0
2015-12-28 15:00:00,77.13,77.18,77.13,77.13,23799.0,60.4466,60.4857,60.4466,60.4466,23799.0
2015-12-28 15:05:00,77.14,77.15,77.07,77.09,36367.0,60.4544,60.4622,60.3995,60.4152,36367.0
2015-12-28 15:10:00,77.08,77.1,77.02,77.06,68514.0,60.4074,60.423,60.3604,60.3917,68514.0
2015-12-28 15:15:00,77.06,77.08,77.01,77.05,49129.0,60.3917,60.4074,60.3525,60.3839,49129.0
2015-12-28 15:20:00,77.05,77.12,77.01,77.06,71881.0,60.3839,60.4387,60.3525,60.3917,71881.0
2015-12-28 15:25:00,77.06,77.16,77.04,77.12,67890.0,60.3917,60.4701,60.376,60.4387,67890.0
2015-12-28 15:30:00,77.14,77.15,77.03,77.12,73642.0,60.4544,60.4622,60.3682,60.4387,73642.0
2015-12-28 15:35:00,77.12,77.17,77.09,77.16,68760.0,60.4387,60.4779,60.4152,60.4701,68760.0
2015-12-28 15:40:00,77.17,77.21,77.14,77.16,69862.0,60.4779,60.5093,60.4544,60.4701,69862.0
2015-12-28 15:45:00,77.16,77.2,77.13,77.13,55749.0,60.4701,60.5014,60.4466,60.4466,55749.0
2015-12-28 15:50:00,77.13,77.2,77.13,77.19,89613.0,60.4466,60.5014,60.4466,60.4936,89613.0
2015-12-28 15:55:00,77.19,77.2,77.12,77.19,122822.0,60.4936,60.5014,60.4387,60.4936,122822.0
2015-12-29 09:30:00,77.62,77.63,77.25,77.61,65079.0,60.8306,60.8384,60.5406,60.8227,65079.0
2015-12-29 09:35:00,77.63,77.88,77.53,77.65,31461.0,60.8384,61.0343,60.76,60.8541,31461.0
2015-12-29 09:40:00,77.66,77.74,77.52,77.59,43955.0,60.8619,60.9246,60.7522,60.8071,43955.0
2015-12-29 09:45:00,77.59,77.61,77.42,77.48,69442.0,60.8071,60.8227,60.6738,60.7209,69442.0
2015-12-29 09:50:00,77.47,77.77,77.47,77.7,47221.0,60.713,60.9481,60.713,60.8933,47221.0
2015-12-29 09:55:00,77.68,77.78,77.64,77.74,30566.0,60.8776,60.956,60.8462,60.9246,30566.0
2015-12-29 10:00:00,77.75,77.83,77.68,77.81,30995.0,60.9325,60.9951,60.8776,60.9795,30995.0
2015-12-29 10:05:00,77.83,77.85,77.77,77.79,31077.0,60.9951,61.0108,60.9481,60.9638,31077.0
2015-12-29 10:10:00,77.8,77.87,77.77,77.79,39977.0,60.9716,61.0265,60.9481,60.9638,39977.0
2015-12-29 10:15:00,77.78,77.86,77.77,77.83,26005.0,60.956,61.0187,60.9481,60.9951,26005.0
2015-12-29 10:20:00,77.83,77.9,77.78,77.87,26833.0,60.9951,61.05,60.956,61.0265,26833.0
2015-12-29 10:25:00,77.88,77.9,77.8,77.84,57834.0,61.0343,61.05,60.9716,61.003,57834.0
2015-12-29 10:30:00,77.85,77.88,77.8,77.82,26110.0,61.0108,61.0343,60.9716,60.9873,26110.0
2015-12-29 10:35:00,77.82,77.86,77.81,77.86,20451.0,60.9873,61.0187,60.9795,61.0187,20451.0
2015-12-29 10:40:00,77.86,77.9,77.84,77.9,20161.0,61.0187,61.05,61.003,61.05,20161.0
2015-12-29 10:45:00,77.91,77.92,77.9,77.91,14628.0,61.0578,61.0657,61.05,61.0578,14628.0
2015-12-29 10:50:00,77.91,77.92,77.86,77.91,18797.0,61.0578,61.0657,61.0187,61.0578,18797.0
2015-12-29 10:55:00,77.91,77.93,77.9,77.9,13297.0,61.0578,61.0735,61.05,61.05,13297.0
2015-12-29 11:00:00,77.91,77.99,77.91,77.99,15166.0,61.0578,61.1205,61.0578,61.1205,15166.0
2015-12-29 11:05:00,77.99,78.03,77.91,77.93,33324.0,61.1205,61.1519,61.0578,61.0735,33324.0
2015-12-29 11:10:00,77.93,77.97,77.91,77.91,17087.0,61.0735,61.1049,61.0578,61.0578,17087.0
2015-12-29 11:15:00,77.91,77.96,77.88,77.95,20056.0,61.0578,61.097,61.0343,61.0892,20056.0
2015-12-29 11:20:00,77.96,77.96,77.92,77.93,14188.0,61.097,61.097,61.0657,61.0735,14188.0
2015-12-29 11:25:00,77.94,77.96,77.89,77.92,20404.0,61.0814,61.097,61.0422,61.0657,20404.0
2015-12-29 11:30:00,77.95,77.97,77.9,77.94,26182.0,61.0892,61.1049,61.05,61.0814,26182.0
2015-12-29 11:35:00,77.94,77.95,77.89,77.92,17809.0,61.0814,61.0892,61.0422,61.0657,17809.0
2015-12-29 11:40:00,77.92,77.93,77.85,77.89,32144.0,61.0657,61.0735,61.0108,61.0422,32144.0
2015-12-29 11:45:00,77.89,77.89,77.75,77.76,26112.0,61.0422,61.0422,60.9325,60.9403,26112.0
2015-12-29 11:50:00,77.77,77.9,77.77,77.89,14384.0,60.9481,61.05,60.9481,61.0422,14384.0
2015-12-29 11:55:00,77.88,77.89,77.74,77.76,27547.0,61.0343,61.0422,60.9246,60.9403,27547.0
2015-12-29 12:00:00,77.75,77.8,77.72,77.73,22951.0,60.9325,60.9716,60.9089,60.9168,22951.0
2015-12-29 12:05:00,77.74,77.75,77.68,77.72,13584.0,60.9246,60.9325,60.8776,60.9089,13584.0
2015-12-29 12:10:00,77.73,77.76,77.67,77.67,19116.0,60.9168,60.9403,60.8698,60.8698,19116.0
2015-12-29 12:15:00,77.68,77.83,77.68,77.82,29940.0,60.8776,60.9951,60.8776,60.9873,29940.0
2015-12-29 12:20:00,77.82,77.88,77.79,77.81,48012.0,60.9873,61.0343,60.9638,60.9795,48012.0
2015-12-29 12:25:00,77.8,77.88,77.8,77.81,37047.0,60.9716,61.0343,60.9716,60.9795,37047.0
2015-12-29 12:30:00,77.81,77.83,77.79,77.82,14585.0,60.9795,60.9951,60.9638,60.9873,14585.0
2015-12-29 12:35:00,77.82,77.85,77.8,77.84,21095.0,60.9873,61.0108,60.9716,61.003,21095.0
2015-12-29 12:40:00,77.83,77.86,77.82,77.86,523344.0,60.9951,61.0187,60.9873,61.0187,523344.0
2015-12-29 12:45:00,77.86,77.92,77.85,77.89,16091.0,61.0187,61.0657,61.0108,61.0422,16091.0
2015-12-29 12:50:00,77.89,77.92,77.88,77.9,17478.0,61.0422,61.0657,61.0343,61.05,17478.0
2015-12-29 12:55:00,77.9,77.92,77.88,77.92,13474.0,61.05,61.0657,61.0343,61.0657,13474.0
2015-12-29 13:00:00,77.92,77.94,77.9,77.91,10425.0,61.0657,61.0814,61.05,61.0578,10425.0
2015-12-29 13:05:00,77.92,77.95,77.88,77.9,14619.0,61.0657,61.0892,61.0343,61.05,14619.0
2015-12-29 13:10:00,77.91,77.92,77.84,77.87,13745.0,61.0578,61.0657,61.003,61.0265,13745.0
2015-12-29 13:15:00,77.87,77.88,77.85,77.85,19408.0,61.0265,61.0343,61.0108,61.0108,19408.0
2015-12-29 13:20:00,77.86,77.87,77.84,77.85,24140.0,61.0187,61.0265,61.003,61.0108,24140.0
2015-12-29 13:25:00,77.85,77.85,77.78,77.81,22718.0,61.0108,61.0108,60.956,60.9795,22718.0
2015-12-29 13:30:00,77.81,77.82,77.71,77.72,20251.0,60.9795,60.9873,60.9011,60.9089,20251.0
2015-12-29 13:35:00,77.73,77.75,77.66,77.69,15215.0,60.9168,60.9325,60.8619,60.8854,15215.0
2015-12-29 13:40:00,77.69,77.74,77.68,77.73,9178.0,60.8854,60.9246,60.8776,60.9168,9178.0
2015-12-29 13:45:00,77.73,77.75,77.7,77.75,12169.0,60.9168,60.9325,60.8933,60.9325,12169.0
2015-12-29 13:50:00,77.75,77.76,77.71,77.71,13404.0,60.9325,60.9403,60.9011,60.9011,13404.0
2015-12-29 13:55:00,77.72,77.75,77.72,77.73,18791.0,60.9089,60.9325,60.9089,60.9168,18791.0
2015-12-29 14:00:00,77.74,77.75,77.69,77.7,18173.0,60.9246,60.9325,60.8854,60.8933,18173.0
2015-12-29 14:05:00,77.71,77.76,77.71,77.73,23885.0,60.9011,60.9403,60.9011,60.9168,23885.0
2015-12-29 14:10:00,77.74,77.74,77.66,77.68,21570.0,60.9246,60.9246,60.8619,60.8776,21570.0
2015-12-29 14:15:00,77.68,77.73,77.65,77.69,65207.0,60.8776,60.9168,60.8541,60.8854,65207.0
2015-12-29 14:20:00,77.69,77.8,77.69,77.79,13608.0,60.8854,60.9716,60.8854,60.9638,13608.0
2015-12-29 14:25:00,77.78,77.83,77.75,77.83,15728.0,60.956,60.9951,60.9325,60.9951,15728.0
2015-12-29 14:30:00,77.83,77.83,77.79,77.81,18735.0,60.9951,60.9951,60.9638,60.9795,18735.0
2015-12-29 14:35:00,77.81,77.83,77.78,77.83,28642.0,60.9795,60.9951,60.956,60.9951,28642.0
2015-12-29 14:40:00,77.82,77.84,77.81,77.82,15942.0,60.9873,61.003,60.9795,60.9873,15942.0
2015-12-29 14:45:00,77.82,77.83,77.81,77.81,19120.0,60.9873,60.9951,60.9795,60.9795,19120.0
2015-12-29 14:50:00,77.82,77.87,77.8,77.85,68773.0,60.9873,61.0265,60.9716,61.0108,68773.0
2015-12-29 14:55:00,77.85,77.89,77.83,77.85,50864.0,61.0108,61.0422,60.9951,61.0108,50864.0
2015-12-29 15:00:00,77.86,77.91,77.85,77.85,60019.0,61.0187,61.0578,61.0108,61.0108,60019.0
2015-12-29 15:05:00,77.87,77.94,77.86,77.94,16657.0,61.0265,61.0814,61.0187,61.0814,16657.0
2015-12-29 15:10:00,77.94,77.94,77.87,77.89,20252.0,61.0814,61.0814,61.0265,61.0422,20252.0
2015-12-29 15:15:00,77.9,77.94,77.89,77.92,30178.0,61.05,61.0814,61.0422,61.0657,30178.0
2015-12-29 15:20:00,77.91,77.93,77.89,77.89,32329.0,61.0578,61.0735,61.0422,61.0422,32329.0
2015-12-29 15:25:00,77.89,77.92,77.88,77.91,27493.0,61.0422,61.0657,61.0343,61.0578,27493.0
2015-12-29 15:30:00,77.91,77.94,77.87,77.88,27345.0,61.0578,61.0814,61.0265,61.0343,27345.0
2015-12-29 15:35:00,77.88,77.89,77.86,77.86,24915.0,61.0343,61.0422,61.0187,61.0187,24915.0
2015-12-29 15:40:00,77.86,77.87,77.79,77.83,47355.0,61.0187,61.0265,60.9638,60.9951,47355.0
2015-12-29 15:45:00,77.83,77.85,77.77,77.8,77461.0,60.9951,61.0108,60.9481,60.9716,77461.0
2015-12-29 15:50:00,77.8,77.84,77.77,77.81,64151.0,60.9716,61.003,60.9481,60.9795,64151.0
2015-12-29 15:55:00,77.81,77.89,77.8,77.82,169962.0,60.9795,61.0422,60.9716,60.9873,169962.0
2015-12-30 09:30:00,77.85,78.0,77.75,77.8,46818.0,61.0108,61.1284,60.9325,60.9716,46818.0
2015-12-30 09:35:00,77.77,77.88,77.74,77.87,14781.0,60.9481,61.0343,60.9246,61.0265,14781.0
2015-12-30 09:40:00,77.84,77.93,77.82,77.91,17196.0,61.003,61.0735,60.9873,61.0578,17196.0
2015-12-30 09:45:00,77.91,77.92,77.86,77.89,22232.0,61.0578,61.0657,61.0187,61.0422,22232.0
2015-12-30 09:50:00,77.89,77.92,77.77,77.81,18878.0,61.0422,61.0657,60.9481,60.9795,18878.0
2015-12-30 09:55:00,77.81,77.81,77.7,77.75,19648.0,60.9795,60.9795,60.8933,60.9325,19648.0
2015-12-30 10:00:00,77.78,77.89,77.78,77.84,15476.0,60.956,61.0422,60.956,61.003,15476.0
2015-12-30 10:05:00,77.85,77.87,77.68,77.72,17988.0,61.0108,61.0265,60.8776,60.9089,17988.0
2015-12-30 10:10:00,77.7,77.78,77.7,77.75,12183.0,60.8933,60.956,60.8933,60.9325,12183.0
2015-12-30 10:15:00,77.74,77.79,77.7,77.72,14942.0,60.9246,60.9638,60.8933,60.9089,14942.0
2015-12-30 10:20:00,77.71,77.71,77.59,77.63,24035.0,60.9011,60.9011,60.8071,60.8384,24035.0
2015-12-30 10:25:00,77.62,77.64,77.44,77.49,49404.0,60.8306,60.8462,60.6895,60.7287,49404.0
2015-12-30 10:30:00,77.5,77.56,77.48,77.55,36990.0,60.7365,60.7835,60.7209,60.7757,36990.0
2015-12-30 10:35:00,77.55,77.58,77.46,77.48,30610.0,60.7757,60.7992,60.7052,60.7209,30610.0
2015-12-30 10:40:00,77.48,77.48,77.37,77.44,48765.0,60.7209,60.7209,60.6346,60.6895,48765.0
2015-12-30 10:45:00,77.44,77.49,77.38,77.38,37008.0,60.6895,60.7287,60.6425,60.6425,37008.0
2015-12-30 10:50:00,77.38,77.49,77.36,77.46,46058.0,60.6425,60.7287,60.6268,60.7052,46058.0
2015-12-30 10:55:00,77.45,77.58,77.45,77.55,18332.0,60.6973,60.7992,60.6973,60.7757,18332.0
2015-12-30 11:00:00,77.54,77.64,77.54,77.6,14632.0,60.7679,60.8462,60.7679,60.8149,14632.0
2015-12-30 11:05:00,77.63,77.75,77.63,77.75,22067.0,60.8384,60.9325,60.8384,60.9325,22067.0
2015-12-30 11:10:00,77.75,77.75,77.65,77.71,15282.0,60.9325,60.9325,60.8541,60.9011,15282.0
2015-12-30 11:15:00,77.71,77.71,77.63,77.65,8071.0,60.9011,60.9011,60.8384,60.8541,8071.0
2015-12-30 11:20:00,77.66,77.67,77.61,77.64,18367.0,60.8619,60.8698,60.8227,60.8462,18367.0
2015-12-30 11:25:00,77.65,77.65,77.53,77.61,16635.0,60.8541,60.8541,60.76,60.8227,16635.0
2015-12-30 11:30:00,77.62,77.64,77.58,77.62,14601.0,60.8306,60.8462,60.7992,60.8306,14601.0
2015-12-30 11:35:00,77.62,77.68,77.61,77.62,17275.0,60.8306,60.8776,60.8227,60.8306,17275.0
2015-12-30 11:40:00,77.63,77.72,77.63,77.68,13417.0,60.8384,60.9089,60.8384,60.8776,13417.0
2015-12-30 11:45:00,77.69,77.74,77.68,77.73,12932.0,60.8854,60.9246,60.8776,60.9168,12932.0
2015-12-30 11:50:00,77.73,77.79,77.72,77.79,17005.0,60.9168,60.9638,60.9089,60.9638,17005.0
2015-12-30 11:55:00,77.79,77.8,77.72,77.74,16694.0,60.9638,60.9716,60.9089,60.9246,16694.0
2015-12-30 12:00:00,77.75,77.8,77.74,77.79,41153.0,60.9325,60.9716,60.9246,60.9638,41153.0
2015-12-30 12:05:00,77.79,77.83,77.77,77.82,31376.0,60.9638,60.9951,60.9481,60.9873,31376.0
2015-12-30 12:10:00,77.82,77.83,77.78,77.81,25736.0,60.9873,60.9951,60.956,60.9795,25736.0
2015-12-30 12:15:00,77.81,77.84,77.8,77.83,31653.0,60.9795,61.003,60.9716,60.9951,31653.0
2015-12-30 12:20:00,77.84,77.85,77.82,77.83,22928.0,61.003,61.0108,60.9873,60.9951,22928.0
2015-12-30 12:25:00,77.83,77.89,77.83,77.87,20661.0,60.9951,61.0422,60.9951,61.0265,20661.0
2015-12-30 12:30:00,77.88,77.92,77.84,77.87,26738.0,61.0343,61.0657,61.003,61.0265,26738.0
2015-12-30 12:35:00,77.86,77.87,77.8,77.87,22918.0,61.0187,61.0265,60.9716,61.0265,22918.0
2015-12-30 12:40:00,77.87,77.87,77.83,77.85,28512.0,61.0265,61.0265,60.9951,61.0108,28512.0
2015-12-30 12:45:00,77.86,77.9,77.86,77.89,29492.0,61.0187,61.05,61.0187,61.0422,29492.0
2015-12-30 12:50:00,77.89,77.92,77.89,77.92,29954.0,61.0422,61.0657,61.0422,61.0657,29954.0
2015-12-30 12:55:00,77.91,77.92,77.87,77.91,20400.0,61.0578,61.0657,61.0265,61.0578,20400.0
2015-12-30 13:00:00,77.91,77.96,77.88,77.88,19760.0,61.0578,61.097,61.0343,61.0343,19760.0
2015-12-30 13:05:00,77.87,77.9,77.87,77.89,19763.0,61.0265,61.05,61.0265,61.0422,19763.0
2015-12-30 13:10:00,77.89,77.92,77.86,77.91,22011.0,61.0422,61.0657,61.0187,61.0578,22011.0
2015-12-30 13:15:00,77.91,77.95,77.9,77.92,25553.0,61.0578,61.0892,61.05,61.0657,25553.0
2015-12-30 13:20:00,77.92,77.92,77.85,77.87,21132.0,61.0657,61.0657,61.0108,61.0265,21132.0
2015-12-30 13:25:00,77.86,77.99,77.86,77.98,30546.0,61.0187,61.1205,61.0187,61.1127,30546.0
2015-12-30 13:30:00,77.98,78.0,77.96,78.0,33762.0,61.1127,61.1284,61.097,61.1284,33762.0
2015-12-30 13:35:00,78.0,78.01,77.99,78.0,28118.0,61.1284,61.1362,61.1205,61.1284,28118.0
2015-12-30 13:40:00,78.0,78.04,77.97,78.01,26467.0,61.1284,61.1597,61.1049,61.1362,26467.0
2015-12-30 13:45:00,78.01,78.02,77.99,78.01,22880.0,61.1362,61.1441,61.1205,61.1362,22880.0
2015-12-30 13:50:00,78.01,78.02,77.97,78.02,22033.0,61.1362,61.1441,61.1049,61.1441,22033.0
2015-12-30 13:55:00,78.02,78.03,77.98,77.98,21349.0,61.1441,61.1519,61.1127,61.1127,21349.0
2015-12-30 14:00:00,77.99,78.0,77.98,77.98,20935.0,61.1205,61.1284,61.1127,61.1127,20935.0
2015-12-30 14:05:00,77.99,77.99,77.96,77.96,21627.0,61.1205,61.1205,61.097,61.097,21627.0
2015-12-30 14:10:00,77.96,78.05,77.95,78.05,22048.0,61.097,61.1676,61.0892,61.1676,22048.0
2015-12-30 14:15:00,78.04,78.06,78.0,78.01,27125.0,61.1597,61.1754,61.1284,61.1362,27125.0
2015-12-30 14:20:00,78.01,78.04,77.99,77.99,22516.0,61.1362,61.1597,61.1205,61.1205,22516.0
2015-12-30 14:25:00,78.0,78.01,77.96,77.98,22276.0,61.1284,61.1362,61.097,61.1127,22276.0
2015-12-30 14:30:00,77.98,78.0,77.93,77.93,24967.0,61.1127,61.1284,61.0735,61.0735,24967.0
2015-12-30 14:35:00,77.93,77.95,77.9,77.91,20557.0,61.0735,61.0892,61.05,61.0578,20557.0
2015-12-30 14:40:00,77.91,77.91,77.84,77.85,25628.0,61.0578,61.0578,61.003,61.0108,25628.0
2015-12-30 14:45:00,77.85,77.86,77.82,77.82,24932.0,61.0108,61.0187,60.9873,60.9873,24932.0
2015-12-30 14:50:00,77.83,77.83,77.75,77.77,26225.0,60.9951,60.9951,60.9325,60.9481,26225.0
2015-12-30 14:55:00,77.77,77.78,77.73,77.77,30092.0,60.9481,60.956,60.9168,60.9481,30092.0
2015-12-30 15:00:00,77.78,77.79,77.75,77.77,17414.0,60.956,60.9638,60.9325,60.9481,17414.0
2015-12-30 15:05:00,77.78,77.82,77.77,77.8,16903.0,60.956,60.9873,60.9481,60.9716,16903.0
2015-12-30 15:10:00,77.79,77.8,77.72,77.74,27933.0,60.9638,60.9716,60.9089,60.9246,27933.0
2015-12-30 15:15:00,77.76,77.78,77.75,77.77,20072.0,60.9403,60.956,60.9325,60.9481,20072.0
2015-12-30 15:20:00,77.77,77.79,77.75,77.75,27410.0,60.9481,60.9638,60.9325,60.9325,27410.0
2015-12-30 15:25:00,77.75,77.77,77.73,77.74,22444.0,60.9325,60.9481,60.9168,60.9246,22444.0
2015-12-30 15:30:00,77.74,77.74,77.48,77.52,73939.0,60.9246,60.9246,60.7209,60.7522,73939.0
2015-12-30 15:35:00,77.51,77.54,77.39,77.54,56384.0,60.7444,60.7679,60.6503,60.7679,56384.0
2015-12-30 15:40:00,77.53,77.62,77.48,77.59,42690.0,60.76,60.8306,60.7209,60.8071,42690.0
2015-12-30 15:45:00,77.59,77.65,77.58,77.64,48955.0,60.8071,60.8541,60.7992,60.8462,48955.0
2015-12-30 15:50:00,77.65,77.65,77.54,77.56,54365.0,60.8541,60.8541,60.7679,60.7835,54365.0
2015-12-30 15:55:00,77.56,77.61,77.48,77.51,114881.0,60.7835,60.8227,60.7209,60.7444,114881.0
2015-12-31 09:30:00,77.04,77.25,76.9,77.25,42939.0,60.376,60.5406,60.2663,60.5406,42939.0
2015-12-31 09:35:00,77.2,77.2,77.0,77.08,12135.0,60.5014,60.5014,60.3447,60.4074,12135.0
2015-12-31 09:40:00,77.06,77.16,76.94,77.13,16327.0,60.3917,60.4701,60.2977,60.4466,16327.0
2015-12-31 09:45:00,77.12,77.13,77.03,77.08,10128.0,60.4387,60.4466,60.3682,60.4074,10128.0
2015-12-31 09:50:00,77.07,77.12,77.01,77.07,11822.0,60.3995,60.4387,60.3525,60.3995,11822.0
2015-12-31 09:55:00,77.07,77.22,77.07,77.2,24120.0,60.3995,60.5171,60.3995,60.5014,24120.0
2015-12-31 10:00:00,77.2,77.25,77.13,77.21,21143.0,60.5014,60.5406,60.4466,60.5093,21143.0
2015-12-31 10:05:00,77.19,77.19,77.06,77.14,16989.0,60.4936,60.4936,60.3917,60.4544,16989.0
2015-12-31 10:10:00,77.14,77.2,77.11,77.13,17876.0,60.4544,60.5014,60.4309,60.4466,17876.0
2015-12-31 10:15:00,77.14,77.15,77.08,77.1,18550.0,60.4544,60.4622,60.4074,60.423,18550.0
2015-12-31 10:20:00,77.1,77.11,77.06,77.1,24595.0,60.423,60.4309,60.3917,60.423,24595.0
2015-12-31 10:25:00,77.1,77.1,76.99,77.0,18994.0,60.423,60.423,60.3368,60.3447,18994.0
2015-12-31 10:30:00,77.0,77.0,76.86,76.94,38006.0,60.3447,60.3447,60.235,60.2977,38006.0
2015-12-31 10:35:00,76.94,76.96,76.88,76.95,14898.0,60.2977,60.3133,60.2506,60.3055,14898.0
2015-12-31 10:40:00,76.95,76.98,76.89,76.91,26587.0,60.3055,60.329,60.2585,60.2741,26587.0
2015-12-31 10:45:00,76.9,77.03,76.84,77.02,41488.0,60.2663,60.3682,60.2193,60.3604,41488.0
2015-12-31 10:50:00,77.03,77.05,76.98,77.03,16603.0,60.3682,60.3839,60.329,60.3682,16603.0
2015-12-31 10:55:00,77.03,77.11,76.99,77.1,18091.0,60.3682,60.4309,60.3368,60.423,18091.0
2015-12-31 11:00:00,77.11,77.24,77.09,77.18,29288.0,60.4309,60.5328,60.4152,60.4857,29288.0
2015-12-31 11:05:00,77.19,77.25,77.16,77.25,30631.0,60.4936,60.5406,60.4701,60.5406,30631.0
2015-12-31 11:10:00,77.25,77.29,77.19,77.29,19729.0,60.5406,60.572,60.4936,60.572,19729.0
2015-12-31 11:15:00,77.29,77.3,77.2,77.23,20453.0,60.572,60.5798,60.5014,60.5249,20453.0
2015-12-31 11:20:00,77.23,77.24,77.14,77.15,11227.0,60.5249,60.5328,60.4544,60.4622,11227.0
2015-12-31 11:25:00,77.14,77.17,77.09,77.12,21812.0,60.4544,60.4779,60.4152,60.4387,21812.0
2015-12-31 11:30:00,77.12,77.18,77.06,77.16,13586.0,60.4387,60.4857,60.3917,60.4701,13586.0
2015-12-31 11:35:00,77.17,77.23,77.16,77.2,24180.0,60.4779,60.5249,60.4701,60.5014,24180.0
2015-12-31 11:40:00,77.2,77.21,77.12,77.16,43829.0,60.5014,60.5093,60.4387,60.4701,43829.0
2015-12-31 11:45:00,77.16,77.26,77.15,77.24,72397.0,60.4701,60.5484,60.4622,60.5328,72397.0
2015-12-31 11:50:00,77.25,77.32,77.21,77.31,19757.0,60.5406,60.5955,60.5093,60.5876,19757.0
2015-12-31 11:55:00,77.3,77.39,77.28,77.39,17790.0,60.5798,60.6503,60.5641,60.6503,17790.0
2015-12-31 12:00:00,77.39,77.41,77.31,77.35,17828.0,60.6503,60.666,60.5876,60.619,17828.0
2015-12-31 12:05:00,77.35,77.44,77.33,77.42,38354.0,60.619,60.6895,60.6033,60.6738,38354.0
2015-12-31 12:10:00,77.42,77.43,77.35,77.42,22708.0,60.6738,60.6817,60.619,60.6738,22708.0
2015-12-31 12:15:00,77.42,77.47,77.41,77.42,18864.0,60.6738,60.713,60.666,60.6738,18864.0
2015-12-31 12:20:00,77.42,77.49,77.41,77.47,13644.0,60.6738,60.7287,60.666,60.713,13644.0
2015-12-31 12:25:00,77.47,77.53,77.43,77.51,17701.0,60.713,60.76,60.6817,60.7444,17701.0
2015-12-31 12:30:00,77.5,77.52,77.49,77.51,19154.0,60.7365,60.7522,60.7287,60.7444,19154.0
2015-12-31 12:35:00,77.51,77.57,77.51,77.54,9940.0,60.7444,60.7914,60.7444,60.7679,9940.0
2015-12-31 12:40:00,77.55,77.63,77.54,77.63,34229.0,60.7757,60.8384,60.7679,60.8384,34229.0
2015-12-31 12:45:00,77.63,77.67,77.57,77.6,40895.0,60.8384,60.8698,60.7914,60.8149,40895.0
2015-12-31 12:50:00,77.6,77.65,77.58,77.62,19238.0,60.8149,60.8541,60.7992,60.8306,19238.0
2015-12-31 12:55:00,77.61,77.64,77.55,77.55,14003.0,60.8227,60.8462,60.7757,60.7757,14003.0
2015-12-31 13:00:00,77.55,77.59,77.45,77.48,19733.0,60.7757,60.8071,60.6973,60.7209,19733.0
2015-12-31 13:05:00,77.47,77.48,77.38,77.4,18978.0,60.713,60.7209,60.6425,60.6582,18978.0
2015-12-31 13:10:00,77.41,77.5,77.4,77.47,24271.0,60.666,60.7365,60.6582,60.713,24271.0
2015-12-31 13:15:00,77.46,77.48,77.43,77.45,24233.0,60.7052,60.7209,60.6817,60.6973,24233.0
2015-12-31 13:20:00,77.44,77.45,77.39,77.41,11796.0,60.6895,60.6973,60.6503,60.666,11796.0
2015-12-31 13:25:00,77.41,77.41,77.33,77.36,12670.0,60.666,60.666,60.6033,60.6268,12670.0
2015-12-31 13:30:00,77.35,77.38,77.33,77.36,16549.0,60.619,60.6425,60.6033,60.6268,16549.0
2015-12-31 13:35:00,77.36,77.41,77.35,77.38,13115.0,60.6268,60.666,60.619,60.6425,13115.0
2015-12-31 13:40:00,77.38,77.48,77.38,77.48,7495.0,60.6425,60.7209,60.6425,60.7209,7495.0
2015-12-31 13:45:00,77.5,77.5,77.43,77.44,6067.0,60.7365,60.7365,60.6817,60.6895,6067.0
2015-12-31 13:50:00,77.44,77.47,77.41,77.46,7143.0,60.6895,60.713,60.666,60.7052,7143.0
2015-12-31 13:55:00,77.47,77.48,77.41,77.45,9104.0,60.713,60.7209,60.666,60.6973,9104.0
2015-12-31 14:00:00,77.46,77.52,77.44,77.5,14511.0,60.7052,60.7522,60.6895,60.7365,14511.0
2015-12-31 14:05:00,77.49,77.49,77.37,77.39,12954.0,60.7287,60.7287,60.6346,60.6503,12954.0
2015-12-31 14:10:00,77.39,77.41,77.37,77.39,7605.0,60.6503,60.666,60.6346,60.6503,7605.0
2015-12-31 14:15:00,77.4,77.4,77.31,77.31,16136.0,60.6582,60.6582,60.5876,60.5876,16136.0
2015-12-31 14:20:00,77.31,77.32,77.2,77.2,26480.0,60.5876,60.5955,60.5014,60.5014,26480.0
2015-12-31 14:25:00,77.19,77.2,77.13,77.15,16495.0,60.4936,60.5014,60.4466,60.4622,16495.0
2015-12-31 14:30:00,77.17,77.17,77.07,77.11,28141.0,60.4779,60.4779,60.3995,60.4309,28141.0
2015-12-31 14:35:00,77.12,77.14,77.05,77.1,42784.0,60.4387,60.4544,60.3839,60.423,42784.0
2015-12-31 14:40:00,77.1,77.18,77.09,77.15,15083.0,60.423,60.4857,60.4152,60.4622,15083.0
2015-12-31 14:45:00,77.15,77.21,77.13,77.17,17927.0,60.4622,60.5093,60.4466,60.4779,17927.0
2015-12-31 14:50:00,77.17,77.23,77.17,77.18,14615.0,60.4779,60.5249,60.4779,60.4857,14615.0
2015-12-31 14:55:00,77.19,77.2,77.08,77.08,15141.0,60.4936,60.5014,60.4074,60.4074,15141.0
2015-12-31 15:00:00,77.08,77.09,77.05,77.09,21139.0,60.4074,60.4152,60.3839,60.4152,21139.0
2015-12-31 15:05:00,77.08,77.1,77.03,77.03,16857.0,60.4074,60.423,60.3682,60.3682,16857.0
2015-12-31 15:10:00,77.02,77.03,76.93,77.02,54373.0,60.3604,60.3682,60.2898,60.3604,54373.0
2015-12-31 15:15:00,77.02,77.15,77.02,77.14,28412.0,60.3604,60.4622,60.3604,60.4544,28412.0
2015-12-31 15:20:00,77.13,77.18,77.1,77.17,20423.0,60.4466,60.4857,60.423,60.4779,20423.0
2015-12-31 15:25:00,77.16,77.16,77.07,77.09,19833.0,60.4701,60.4701,60.3995,60.4152,19833.0
2015-12-31 15:30:00,77.09,77.15,77.09,77.15,34462.0,60.4152,60.4622,60.4152,60.4622,34462.0
2015-12-31 15:35:00,77.16,77.2,77.14,77.18,28433.0,60.4701,60.5014,60.4544,60.4857,28433.0
2015-12-31 15:40:00,77.19,77.19,77.06,77.09,45408.0,60.4936,60.4936,60.3917,60.4152,45408.0
2015-12-31 15:45:00,77.08,77.18,77.05,77.16,77756.0,60.4074,60.4857,60.3839,60.4701,77756.0
2015-12-31 15:50:00,77.16,77.19,77.12,77.18,93404.0,60.4701,60.4936,60.4387,60.4857,93404.0
2015-12-31 15:55:00,77.18,77.18,76.89,76.9,224359.0,60.4857,60.4857,60.2585,60.2663,224359.0
2016-01-04 09:30:00,75.83,76.12,75.72,75.82,165114.0,59.4278,59.655,59.3415,59.4199,165114.0
2016-01-04 09:35:00,75.82,76.02,75.35,75.39,155219.0,59.4199,59.5767,59.0516,59.0829,155219.0
2016-01-04 09:40:00,75.4,75.5,75.28,75.39,74980.0,59.0908,59.1691,58.9967,59.0829,74980.0
2016-01-04 09:45:00,75.38,75.58,75.15,75.56,96204.0,59.0751,59.2318,58.8948,59.2162,96204.0
2016-01-04 09:50:00,75.56,75.81,75.53,75.68,95392.0,59.2162,59.4121,59.1926,59.3102,95392.0
2016-01-04 09:55:00,75.67,75.77,75.58,75.69,77885.0,59.3024,59.3807,59.2318,59.318,77885.0
2016-01-04 10:00:00,75.67,75.67,75.32,75.32,73385.0,59.3024,59.3024,59.0281,59.0281,73385.0
2016-01-04 10:05:00,75.32,75.46,75.3,75.43,64766.0,59.0281,59.1378,59.0124,59.1143,64766.0
2016-01-04 10:10:00,75.44,75.61,75.39,75.6,104615.0,59.1221,59.2553,59.0829,59.2475,104615.0
2016-01-04 10:15:00,75.6,75.73,75.58,75.73,53807.0,59.2475,59.3494,59.2318,59.3494,53807.0
2016-01-04 10:20:00,75.73,75.8,75.63,75.68,55236.0,59.3494,59.4042,59.271,59.3102,55236.0
2016-01-04 10:25:00,75.68,75.78,75.67,75.69,45091.0,59.3102,59.3886,59.3024,59.318,45091.0
2016-01-04 10:30:00,75.68,75.68,75.56,75.57,48274.0,59.3102,59.3102,59.2162,59.224,48274.0
2016-01-04 10:35:00,75.57,75.57,75.42,75.48,57623.0,59.224,59.224,59.1064,59.1535,57623.0
2016-01-04 10:40:00,75.48,75.49,75.3,75.36,47471.0,59.1535,59.1613,59.0124,59.0594,47471.0
2016-01-04 10:45:00,75.37,75.49,75.36,75.49,46648.0,59.0673,59.1613,59.0594,59.1613,46648.0
2016-01-04 10:50:00,75.5,75.52,75.4,75.4,76023.0,59.1691,59.1848,59.0908,59.0908,76023.0
2016-01-04 10:55:00,75.39,75.43,75.34,75.35,62937.0,59.0829,59.1143,59.0437,59.0516,62937.0
2016-01-04 11:00:00,75.36,75.37,75.19,75.28,84440.0,59.0594,59.0673,58.9262,58.9967,84440.0
2016-01-04 11:05:00,75.28,75.3,75.18,75.23,42605.0,58.9967,59.0124,58.9184,58.9575,42605.0
2016-01-04 11:10:00,75.23,75.31,75.1,75.31,44217.0,58.9575,59.0202,58.8557,59.0202,44217.0
2016-01-04 11:15:00,75.32,75.37,75.25,75.25,39551.0,59.0281,59.0673,58.9732,58.9732,39551.0
2016-01-04 11:20:00,75.24,75.44,75.2,75.42,36569.0,58.9654,59.1221,58.934,59.1064,36569.0
2016-01-04 11:25:00,75.41,75.48,75.35,75.46,32445.0,59.0986,59.1535,59.0516,59.1378,32445.0
2016-01-04 11:30:00,75.45,75.64,75.44,75.64,33230.0,59.1299,59.2789,59.1221,59.2789,33230.0
2016-01-04 11:35:00,75.64,75.67,75.55,75.59,44173.0,59.2789,59.3024,59.2083,59.2397,44173.0
2016-01-04 11:40:00,75.59,75.62,75.51,75.52,47138.0,59.2397,59.2632,59.177,59.1848,47138.0
2016-01-04 11:45:00,75.52,75.52,75.41,75.47,45480.0,59.1848,59.1848,59.0986,59.1456,45480.0
2016-01-04 11:50:00,75.47,75.5,75.43,75.45,44269.0,59.1456,59.1691,59.1143,59.1299,44269.0
2016-01-04 11:55:00,75.45,75.46,75.37,75.43,32725.0,59.1299,59.1378,59.0673,59.1143,32725.0
2016-01-04 12:00:00,75.42,75.45,75.38,75.42,37573.0,59.1064,59.1299,59.0751,59.1064,37573.0
2016-01-04 12:05:00,75.42,75.55,75.36,75.42,72425.0,59.1064,59.2083,59.0594,59.1064,72425.0
2016-01-04 12:10:00,75.43,75.46,75.38,75.4,35268.0,59.1143,59.1378,59.0751,59.0908,35268.0
2016-01-04 12:15:00,75.4,75.53,75.4,75.48,39905.0,59.0908,59.1926,59.0908,59.1535,39905.0
2016-01-04 12:20:00,75.49,75.61,75.44,75.56,34223.0,59.1613,59.2553,59.1221,59.2162,34223.0
2016-01-04 12:25:00,75.56,75.65,75.53,75.61,49793.0,59.2162,59.2867,59.1926,59.2553,49793.0
2016-01-04 12:30:00,75.59,75.64,75.53,75.61,49273.0,59.2397,59.2789,59.1926,59.2553,49273.0
2016-01-04 12:35:00,75.61,75.74,75.58,75.71,45007.0,59.2553,59.3572,59.2318,59.3337,45007.0
2016-01-04 12:40:00,75.7,75.84,75.66,75.83,45362.0,59.3259,59.4356,59.2945,59.4278,45362.0
2016-01-04 12:45:00,75.83,75.9,75.8,75.81,44947.0,59.4278,59.4826,59.4042,59.4121,44947.0
2016-01-04 12:50:00,75.81,75.84,75.74,75.78,36437.0,59.4121,59.4356,59.3572,59.3886,36437.0
2016-01-04 12:55:00,75.8,75.8,75.66,75.68,35138.0,59.4042,59.4042,59.2945,59.3102,35138.0
2016-01-04 13:00:00,75.67,75.79,75.67,75.78,35194.0,59.3024,59.3964,59.3024,59.3886,35194.0
2016-01-04 13:05:00,75.78,75.82,75.74,75.81,32874.0,59.3886,59.4199,59.3572,59.4121,32874.0
2016-01-04 13:10:00,75.79,75.89,75.78,75.82,31003.0,59.3964,59.4748,59.3886,59.4199,31003.0
2016-01-04 13:15:00,75.82,75.87,75.73,75.74,50640.0,59.4199,59.4591,59.3494,59.3572,50640.0
2016-01-04 13:20:00,75.75,75.77,75.56,75.57,37669.0,59.3651,59.3807,59.2162,59.224,37669.0
2016-01-04 13:25:00,75.57,75.62,75.55,75.59,16886.0,59.224,59.2632,59.2083,59.2397,16886.0
2016-01-04 13:30:00,75.58,75.62,75.54,75.59,33434.0,59.2318,59.2632,59.2005,59.2397,33434.0
2016-01-04 13:35:00,75.6,75.62,75.52,75.55,42134.0,59.2475,59.2632,59.1848,59.2083,42134.0
2016-01-04 13:40:00,75.55,75.55,75.44,75.44,46957.0,59.2083,59.2083,59.1221,59.1221,46957.0
2016-01-04 13:45:00,75.45,75.46,75.35,75.43,31884.0,59.1299,59.1378,59.0516,59.1143,31884.0
2016-01-04 13:50:00,75.43,75.52,75.42,75.46,27572.0,59.1143,59.1848,59.1064,59.1378,27572.0
2016-01-04 13:55:00,75.47,75.52,75.41,75.44,51433.0,59.1456,59.1848,59.0986,59.1221,51433.0
2016-01-04 14:00:00,75.44,75.44,75.31,75.37,28919.0,59.1221,59.1221,59.0202,59.0673,28919.0
2016-01-04 14:05:00,75.36,75.47,75.27,75.44,34379.0,59.0594,59.1456,58.9889,59.1221,34379.0
2016-01-04 14:10:00,75.43,75.48,75.38,75.47,49051.0,59.1143,59.1535,59.0751,59.1456,49051.0
2016-01-04 14:15:00,75.47,75.59,75.38,75.58,78897.0,59.1456,59.2397,59.0751,59.2318,78897.0
2016-01-04 14:20:00,75.59,75.72,75.58,75.67,49443.0,59.2397,59.3415,59.2318,59.3024,49443.0
2016-01-04 14:25:00,75.67,75.68,75.56,75.56,41088.0,59.3024,59.3102,59.2162,59.2162,41088.0
2016-01-04 14:30:00,75.57,75.58,75.38,75.38,35589.0,59.224,59.2318,59.0751,59.0751,35589.0
2016-01-04 14:35:00,75.37,75.39,75.23,75.35,53177.0,59.0673,59.0829,58.9575,59.0516,53177.0
2016-01-04 14:40:00,75.33,75.44,75.33,75.42,46909.0,59.0359,59.1221,59.0359,59.1064,46909.0
2016-01-04 14:45:00,75.42,75.44,75.32,75.37,44673.0,59.1064,59.1221,59.0281,59.0673,44673.0
2016-01-04 14:50:00,75.37,75.41,75.27,75.31,48281.0,59.0673,59.0986,58.9889,59.0202,48281.0
2016-01-04 14:55:00,75.32,75.38,75.27,75.38,49772.0,59.0281,59.0751,58.9889,59.0751,49772.0
2016-01-04 15:00:00,75.38,75.38,75.14,75.16,54509.0,59.0751,59.0751,58.887,58.9027,54509.0
2016-01-04 15:05:00,75.16,75.28,75.12,75.23,52054.0,58.9027,58.9967,58.8713,58.9575,52054.0
2016-01-04 15:10:00,75.23,75.28,75.14,75.23,65088.0,58.9575,58.9967,58.887,58.9575,65088.0
2016-01-04 15:15:00,75.23,75.28,75.22,75.26,68502.0,58.9575,58.9967,58.9497,58.981,68502.0
2016-01-04 15:20:00,75.25,75.25,75.15,75.15,66230.0,58.9732,58.9732,58.8948,58.8948,66230.0
2016-01-04 15:25:00,75.15,75.27,75.15,75.23,75309.0,58.8948,58.9889,58.8948,58.9575,75309.0
2016-01-04 15:30:00,75.23,75.41,75.22,75.37,67286.0,58.9575,59.0986,58.9497,59.0673,67286.0
2016-01-04 15:35:00,75.37,75.4,75.34,75.4,93584.0,59.0673,59.0908,59.0437,59.0908,93584.0
2016-01-04 15:40:00,75.4,75.53,75.38,75.52,96819.0,59.0908,59.1926,59.0751,59.1848,96819.0
2016-01-04 15:45:00,75.52,75.71,75.52,75.7,126345.0,59.1848,59.3337,59.1848,59.3259,126345.0
2016-01-04 15:50:00,75.7,75.73,75.61,75.64,162764.0,59.3259,59.3494,59.2553,59.2789,162764.0
2016-01-04 15:55:00,75.65,75.82,75.65,75.78,297354.0,59.2867,59.4199,59.2867,59.3886,297354.0
2016-01-05 09:30:00,75.77,76.17,75.67,76.04,117072.0,59.3807,59.6942,59.3024,59.5923,117072.0
2016-01-05 09:35:00,76.04,76.06,75.83,75.88,54417.0,59.5923,59.608,59.4278,59.4669,54417.0
2016-01-05 09:40:00,75.89,76.09,75.84,76.01,81809.0,59.4748,59.6315,59.4356,59.5688,81809.0
2016-01-05 09:45:00,76.01,76.11,75.91,75.95,44985.0,59.5688,59.6472,59.4904,59.5218,44985.0
2016-01-05 09:50:00,75.94,76.07,75.94,76.0,37353.0,59.514,59.6158,59.514,59.561,37353.0
2016-01-05 09:55:00,76.0,76.07,75.94,76.02,41578.0,59.561,59.6158,59.514,59.5767,41578.0
2016-01-05 10:00:00,76.01,76.07,75.93,75.99,43987.0,59.5688,59.6158,59.5061,59.5531,43987.0
2016-01-05 10:05:00,76.0,76.0,75.89,75.9,31331.0,59.561,59.561,59.4748,59.4826,31331.0
2016-01-05 10:10:00,75.91,76.03,75.89,76.01,73297.0,59.4904,59.5845,59.4748,59.5688,73297.0
2016-01-05 10:15:00,76.0,76.0,75.91,75.94,27002.0,59.561,59.561,59.4904,59.514,27002.0
2016-01-05 10:20:00,75.93,75.94,75.74,75.83,35096.0,59.5061,59.514,59.3572,59.4278,35096.0
2016-01-05 10:25:00,75.83,75.87,75.76,75.77,20394.0,59.4278,59.4591,59.3729,59.3807,20394.0
2016-01-05 10:30:00,75.76,75.84,75.71,75.8,22043.0,59.3729,59.4356,59.3337,59.4042,22043.0
2016-01-05 10:35:00,75.8,75.92,75.75,75.92,40893.0,59.4042,59.4983,59.3651,59.4983,40893.0
2016-01-05 10:40:00,75.92,76.0,75.91,75.95,30260.0,59.4983,59.561,59.4904,59.5218,30260.0
2016-01-05 10:45:00,75.95,76.09,75.92,76.07,34817.0,59.5218,59.6315,59.4983,59.6158,34817.0
2016-01-05 10:50:00,76.08,76.16,76.07,76.08,48199.0,59.6237,59.6864,59.6158,59.6237,48199.0
2016-01-05 10:55:00,76.08,76.12,76.0,76.01,51744.0,59.6237,59.655,59.561,59.5688,51744.0
2016-01-05 11:00:00,76.01,76.05,75.95,75.97,40143.0,59.5688,59.6002,59.5218,59.5375,40143.0
2016-01-05 11:05:00,75.97,76.05,75.97,76.03,60930.0,59.5375,59.6002,59.5375,59.5845,60930.0
2016-01-05 11:10:00,76.03,76.05,75.91,75.93,39471.0,59.5845,59.6002,59.4904,59.5061,39471.0
2016-01-05 11:15:00,75.92,76.03,75.9,75.93,35805.0,59.4983,59.5845,59.4826,59.5061,35805.0
2016-01-05 11:20:00,75.94,75.99,75.9,75.97,29447.0,59.514,59.5531,59.4826,59.5375,29447.0
2016-01-05 11:25:00,75.97,76.13,75.97,76.0,38069.0,59.5375,59.6629,59.5375,59.561,38069.0
2016-01-05 11:30:00,76.0,76.13,76.0,76.09,32969.0,59.561,59.6629,59.561,59.6315,32969.0
2016-01-05 11:35:00,76.09,76.14,76.01,76.03,61398.0,59.6315,59.6707,59.5688,59.5845,61398.0
2016-01-05 11:40:00,76.03,76.1,75.98,75.99,30502.0,59.5845,59.6394,59.5453,59.5531,30502.0
2016-01-05 11:45:00,75.99,76.05,75.93,76.05,23600.0,59.5531,59.6002,59.5061,59.6002,23600.0
2016-01-05 11:50:00,76.06,76.09,75.97,75.97,21711.0,59.608,59.6315,59.5375,59.5375,21711.0
2016-01-05 11:55:00,75.98,76.03,75.94,76.02,27232.0,59.5453,59.5845,59.514,59.5767,27232.0
2016-01-05 12:00:00,76.02,76.02,75.88,75.89,26039.0,59.5767,59.5767,59.4669,59.4748,26039.0
2016-01-05 12:05:00,75.88,75.91,75.78,75.81,28151.0,59.4669,59.4904,59.3886,59.4121,28151.0
2016-01-05 12:10:00,75.82,75.85,75.77,75.79,36107.0,59.4199,59.4434,59.3807,59.3964,36107.0
2016-01-05 12:15:00,75.78,75.78,75.66,75.66,27988.0,59.3886,59.3886,59.2945,59.2945,27988.0
2016-01-05 12:20:00,75.65,75.77,75.64,75.76,19972.0,59.2867,59.3807,59.2789,59.3729,19972.0
2016-01-05 12:25:00,75.76,75.8,75.72,75.77,18744.0,59.3729,59.4042,59.3415,59.3807,18744.0
2016-01-05 12:30:00,75.77,75.84,75.74,75.8,61267.0,59.3807,59.4356,59.3572,59.4042,61267.0
2016-01-05 12:35:00,75.8,75.84,75.78,75.83,24189.0,59.4042,59.4356,59.3886,59.4278,24189.0
2016-01-05 12:40:00,75.83,75.84,75.74,75.77,41165.0,59.4278,59.4356,59.3572,59.3807,41165.0
2016-01-05 12:45:00,75.77,75.77,75.66,75.7,44360.0,59.3807,59.3807,59.2945,59.3259,44360.0
2016-01-05 12:50:00,75.69,75.72,75.65,75.72,33066.0,59.318,59.3415,59.2867,59.3415,33066.0
2016-01-05 12:55:00,75.72,75.78,75.69,75.78,26973.0,59.3415,59.3886,59.318,59.3886,26973.0
2016-01-05 13:00:00,75.78,75.85,75.76,75.84,243468.0,59.3886,59.4434,59.3729,59.4356,243468.0
2016-01-05 13:05:00,75.84,75.89,75.8,75.83,20186.0,59.4356,59.4748,59.4042,59.4278,20186.0
2016-01-05 13:10:00,75.84,75.89,75.79,75.81,43133.0,59.4356,59.4748,59.3964,59.4121,43133.0
2016-01-05 13:15:00,75.81,75.84,75.72,75.73,18697.0,59.4121,59.4356,59.3415,59.3494,18697.0
2016-01-05 13:20:00,75.72,75.73,75.66,75.69,22075.0,59.3415,59.3494,59.2945,59.318,22075.0
2016-01-05 13:25:00,75.7,75.77,75.69,75.76,23041.0,59.3259,59.3807,59.318,59.3729,23041.0
2016-01-05 13:30:00,75.75,75.78,75.73,75.76,52872.0,59.3651,59.3886,59.3494,59.3729,52872.0
2016-01-05 13:35:00,75.76,75.78,75.75,75.78,37585.0,59.3729,59.3886,59.3651,59.3886,37585.0
2016-01-05 13:40:00,75.78,75.93,75.76,75.92,80037.0,59.3886,59.5061,59.3729,59.4983,80037.0
2016-01-05 13:45:00,75.92,75.99,75.92,75.98,25079.0,59.4983,59.5531,59.4983,59.5453,25079.0
2016-01-05 13:50:00,76.0,76.04,75.97,76.04,40360.0,59.561,59.5923,59.5375,59.5923,40360.0
2016-01-05 13:55:00,76.04,76.06,75.96,76.0,36140.0,59.5923,59.608,59.5296,59.561,36140.0
2016-01-05 14:00:00,75.99,76.01,75.92,75.92,38658.0,59.5531,59.5688,59.4983,59.4983,38658.0
2016-01-05 14:05:00,75.93,75.95,75.9,75.94,38498.0,59.5061,59.5218,59.4826,59.514,38498.0
2016-01-05 14:10:00,75.94,76.08,75.92,76.0,35311.0,59.514,59.6237,59.4983,59.561,35311.0
2016-01-05 14:15:00,76.0,76.12,75.99,76.11,38352.0,59.561,59.655,59.5531,59.6472,38352.0
2016-01-05 14:20:00,76.12,76.25,76.11,76.24,51325.0,59.655,59.7569,59.6472,59.7491,51325.0
2016-01-05 14:25:00,76.23,76.24,76.16,76.17,33361.0,59.7412,59.7491,59.6864,59.6942,33361.0
2016-01-05 14:30:00,76.17,76.19,76.08,76.1,52069.0,59.6942,59.7099,59.6237,59.6394,52069.0
2016-01-05 14:35:00,76.1,76.14,76.05,76.07,35279.0,59.6394,59.6707,59.6002,59.6158,35279.0
2016-01-05 14:40:00,76.08,76.11,76.05,76.07,40216.0,59.6237,59.6472,59.6002,59.6158,40216.0
2016-01-05 14:45:00,76.08,76.11,76.02,76.11,40938.0,59.6237,59.6472,59.5767,59.6472,40938.0
2016-01-05 14:50:00,76.12,76.21,76.11,76.19,74741.0,59.655,59.7256,59.6472,59.7099,74741.0
2016-01-05 14:55:00,76.19,76.2,76.15,76.2,56423.0,59.7099,59.7177,59.6785,59.7177,56423.0
2016-01-05 15:00:00,76.19,76.19,76.0,76.01,47670.0,59.7099,59.7099,59.561,59.5688,47670.0
2016-01-05 15:05:00,76.0,76.03,75.95,76.02,40965.0,59.561,59.5845,59.5218,59.5767,40965.0
2016-01-05 15:10:00,76.02,76.16,76.01,76.13,50278.0,59.5767,59.6864,59.5688,59.6629,50278.0
2016-01-05 15:15:00,76.13,76.13,75.98,76.01,48372.0,59.6629,59.6629,59.5453,59.5688,48372.0
2016-01-05 15:20:00,76.0,76.0,75.9,75.97,58045.0,59.561,59.561,59.4826,59.5375,58045.0
2016-01-05 15:25:00,75.97,76.04,75.96,76.03,85150.0,59.5375,59.5923,59.5296,59.5845,85150.0
2016-01-05 15:30:00,76.04,76.12,75.99,76.06,100762.0,59.5923,59.655,59.5531,59.608,100762.0
2016-01-05 15:35:00,76.06,76.1,75.98,76.05,57727.0,59.608,59.6394,59.5453,59.6002,57727.0
2016-01-05 15:40:00,76.06,76.11,75.98,76.04,141462.0,59.608,59.6472,59.5453,59.5923,141462.0
2016-01-05 15:45:00,76.03,76.05,75.95,76.03,72412.0,59.5845,59.6002,59.5218,59.5845,72412.0
2016-01-05 15:50:00,76.03,76.11,75.97,75.98,115680.0,59.5845,59.6472,59.5375,59.5453,115680.0
2016-01-05 15:55:00,75.99,76.0,75.93,75.99,186320.0,59.5531,59.561,59.5061,59.5531,186320.0
2016-01-06 09:30:00,74.8,75.17,74.78,74.93,91823.0,58.6205,58.9105,58.6049,58.7224,91823.0
2016-01-06 09:35:00,74.93,75.19,74.83,75.16,45853.0,58.7224,58.9262,58.6441,58.9027,45853.0
2016-01-06 09:40:00,75.17,75.17,75.03,75.09,33104.0,58.9105,58.9105,58.8008,58.8478,33104.0
2016-01-06 09:45:00,75.1,75.28,75.06,75.19,48807.0,58.8557,58.9967,58.8243,58.9262,48807.0
2016-01-06 09:50:00,75.2,75.2,75.06,75.14,37142.0,58.934,58.934,58.8243,58.887,37142.0
2016-01-06 09:55:00,75.15,75.28,75.1,75.26,42211.0,58.8948,58.9967,58.8557,58.981,42211.0
2016-01-06 10:00:00,75.24,75.27,75.11,75.16,43352.0,58.9654,58.9889,58.8635,58.9027,43352.0
2016-01-06 10:05:00,75.17,75.24,75.14,75.21,41250.0,58.9105,58.9654,58.887,58.9419,41250.0
2016-01-06 10:10:00,75.22,75.35,75.15,75.23,104407.0,58.9497,59.0516,58.8948,58.9575,104407.0
2016-01-06 10:15:00,75.23,75.28,75.19,75.24,45482.0,58.9575,58.9967,58.9262,58.9654,45482.0
2016-01-06 10:20:00,75.23,75.48,75.22,75.41,45633.0,58.9575,59.1535,58.9497,59.0986,45633.0
2016-01-06 10:25:00,75.41,75.45,75.33,75.38,36172.0,59.0986,59.1299,59.0359,59.0751,36172.0
2016-01-06 10:30:00,75.37,75.37,75.24,75.25,47117.0,59.0673,59.0673,58.9654,58.9732,47117.0
2016-01-06 10:35:00,75.26,75.3,75.15,75.2,37855.0,58.981,59.0124,58.8948,58.934,37855.0
2016-01-06 10:40:00,75.21,75.29,75.17,75.28,39634.0,58.9419,59.0046,58.9105,58.9967,39634.0
2016-01-06 10:45:00,75.27,75.36,75.21,75.35,31492.0,58.9889,59.0594,58.9419,59.0516,31492.0
2016-01-06 10:50:00,75.34,75.43,75.32,75.38,33715.0,59.0437,59.1143,59.0281,59.0751,33715.0
2016-01-06 10:55:00,75.38,75.5,75.38,75.49,37808.0,59.0751,59.1691,59.0751,59.1613,37808.0
2016-01-06 11:00:00,75.49,75.65,75.49,75.64,42048.0,59.1613,59.2867,59.1613,59.2789,42048.0
2016-01-06 11:05:00,75.65,75.65,75.47,75.48,39099.0,59.2867,59.2867,59.1456,59.1535,39099.0
2016-01-06 11:10:00,75.48,75.51,75.44,75.51,18270.0,59.1535,59.177,59.1221,59.177,18270.0
2016-01-06 11:15:00,75.5,75.61,75.44,75.58,25514.0,59.1691,59.2553,59.1221,59.2318,25514.0
2016-01-06 11:20:00,75.61,75.79,75.61,75.75,38101.0,59.2553,59.3964,59.2553,59.3651,38101.0
2016-01-06 11:25:00,75.77,75.79,75.66,75.77,21509.0,59.3807,59.3964,59.2945,59.3807,21509.0
2016-01-06 11:30:00,75.77,75.87,75.72,75.86,42584.0,59.3807,59.4591,59.3415,59.4513,42584.0
2016-01-06 11:35:00,75.87,75.91,75.8,75.91,29814.0,59.4591,59.4904,59.4042,59.4904,29814.0
2016-01-06 11:40:00,75.89,75.96,75.82,75.83,45852.0,59.4748,59.5296,59.4199,59.4278,45852.0
2016-01-06 11:45:00,75.83,75.84,75.78,75.81,34786.0,59.4278,59.4356,59.3886,59.4121,34786.0
2016-01-06 11:50:00,75.81,75.88,75.79,75.84,34423.0,59.4121,59.4669,59.3964,59.4356,34423.0
2016-01-06 11:55:00,75.84,75.85,75.68,75.71,33241.0,59.4356,59.4434,59.3102,59.3337,33241.0
2016-01-06 12:00:00,75.71,75.74,75.63,75.68,30553.0,59.3337,59.3572,59.271,59.3102,30553.0
2016-01-06 12:05:00,75.68,75.74,75.65,75.72,23867.0,59.3102,59.3572,59.2867,59.3415,23867.0
2016-01-06 12:10:00,75.73,75.78,75.71,75.78,60079.0,59.3494,59.3886,59.3337,59.3886,60079.0
2016-01-06 12:15:00,75.78,75.82,75.73,75.73,61629.0,59.3886,59.4199,59.3494,59.3494,61629.0
2016-01-06 12:20:00,75.73,75.81,75.69,75.8,50586.0,59.3494,59.4121,59.318,59.4042,50586.0
2016-01-06 12:25:00,75.81,75.86,75.72,75.84,51797.0,59.4121,59.4513,59.3415,59.4356,51797.0
2016-01-06 12:30:00,75.83,75.91,75.82,75.87,38931.0,59.4278,59.4904,59.4199,59.4591,38931.0
2016-01-06 12:35:00,75.87,76.06,75.82,76.04,82481.0,59.4591,59.608,59.4199,59.5923,82481.0
2016-01-06 12:40:00,76.04,76.06,75.96,75.98,47503.0,59.5923,59.608,59.5296,59.5453,47503.0
2016-01-06 12:45:00,75.98,76.06,75.97,75.98,44628.0,59.5453,59.608,59.5375,59.5453,44628.0
2016-01-06 12:50:00,75.98,76.05,75.98,76.0,13662.0,59.5453,59.6002,59.5453,59.561,13662.0
2016-01-06 12:55:00,76.0,76.02,75.89,75.89,17888.0,59.561,59.5767,59.4748,59.4748,17888.0
2016-01-06 13:00:00,75.88,75.94,75.86,75.94,21692.0,59.4669,59.514,59.4513,59.514,21692.0
2016-01-06 13:05:00,75.94,75.95,75.8,75.8,21785.0,59.514,59.5218,59.4042,59.4042,21785.0
2016-01-06 13:10:00,75.82,75.83,75.7,75.7,20142.0,59.4199,59.4278,59.3259,59.3259,20142.0
2016-01-06 13:15:00,75.69,75.72,75.65,75.72,18925.0,59.318,59.3415,59.2867,59.3415,18925.0
2016-01-06 13:20:00,75.72,75.75,75.71,75.75,30794.0,59.3415,59.3651,59.3337,59.3651,30794.0
2016-01-06 13:25:00,75.76,75.79,75.72,75.78,26362.0,59.3729,59.3964,59.3415,59.3886,26362.0
2016-01-06 13:30:00,75.78,75.81,75.74,75.78,54278.0,59.3886,59.4121,59.3572,59.3886,54278.0
2016-01-06 13:35:00,75.77,75.83,75.76,75.78,39846.0,59.3807,59.4278,59.3729,59.3886,39846.0
2016-01-06 13:40:00,75.78,75.81,75.73,75.79,41219.0,59.3886,59.4121,59.3494,59.3964,41219.0
2016-01-06 13:45:00,75.78,75.9,75.78,75.84,94983.0,59.3886,59.4826,59.3886,59.4356,94983.0
2016-01-06 13:50:00,75.84,76.06,75.83,76.03,133388.0,59.4356,59.608,59.4278,59.5845,133388.0
2016-01-06 13:55:00,76.01,76.01,75.95,75.96,49254.0,59.5688,59.5688,59.5218,59.5296,49254.0
2016-01-06 14:00:00,75.96,76.07,75.89,76.0,79370.0,59.5296,59.6158,59.4748,59.561,79370.0
2016-01-06 14:05:00,76.01,76.15,75.98,76.14,176986.0,59.5688,59.6785,59.5453,59.6707,176986.0
2016-01-06 14:10:00,76.15,76.19,76.06,76.16,100103.0,59.6785,59.7099,59.608,59.6864,100103.0
2016-01-06 14:15:00,76.16,76.25,76.14,76.2,31287.0,59.6864,59.7569,59.6707,59.7177,31287.0
2016-01-06 14:20:00,76.18,76.22,75.99,76.0,46337.0,59.702,59.7334,59.5531,59.561,46337.0
2016-01-06 14:25:00,76.0,76.14,75.99,76.1,70868.0,59.561,59.6707,59.5531,59.6394,70868.0
2016-01-06 14:30:00,76.09,76.13,76.03,76.1,69862.0,59.6315,59.6629,59.5845,59.6394,69862.0
2016-01-06 14:35:00,76.1,76.13,76.0,76.05,76339.0,59.6394,59.6629,59.561,59.6002,76339.0
2016-01-06 14:40:00,76.06,76.07,75.85,76.07,260457.0,59.608,59.6158,59.4434,59.6158,260457.0
2016-01-06 14:45:00,76.07,76.08,75.87,75.88,223728.0,59.6158,59.6237,59.4591,59.4669,223728.0
2016-01-06 14:50:00,75.89,75.96,75.77,75.83,81473.0,59.4748,59.5296,59.3807,59.4278,81473.0
2016-01-06 14:55:00,75.82,75.89,75.74,75.74,53760.0,59.4199,59.4748,59.3572,59.3572,53760.0
2016-01-06 15:00:00,75.74,75.78,75.6,75.71,61704.0,59.3572,59.3886,59.2475,59.3337,61704.0
2016-01-06 15:05:00,75.71,75.77,75.69,75.77,43166.0,59.3337,59.3807,59.318,59.3807,43166.0
2016-01-06 15:10:00,75.78,75.83,75.75,75.82,58369.0,59.3886,59.4278,59.3651,59.4199,58369.0
2016-01-06 15:15:00,75.81,75.91,75.77,75.9,50058.0,59.4121,59.4904,59.3807,59.4826,50058.0
2016-01-06 15:20:00,75.9,75.97,75.86,75.96,45221.0,59.4826,59.5375,59.4513,59.5296,45221.0
2016-01-06 15:25:00,75.97,76.05,75.93,76.02,80867.0,59.5375,59.6002,59.5061,59.5767,80867.0
2016-01-06 15:30:00,76.02,76.09,76.01,76.09,103506.0,59.5767,59.6315,59.5688,59.6315,103506.0
2016-01-06 15:35:00,76.09,76.21,76.06,76.17,146816.0,59.6315,59.7256,59.608,59.6942,146816.0
2016-01-06 15:40:00,76.16,76.17,75.97,76.05,110294.0,59.6864,59.6942,59.5375,59.6002,110294.0
2016-01-06 15:45:00,76.05,76.1,75.97,76.1,219894.0,59.6002,59.6394,59.5375,59.6394,219894.0
2016-01-06 15:50:00,76.1,76.1,75.87,76.02,151639.0,59.6394,59.6394,59.4591,59.5767,151639.0
2016-01-06 15:55:00,76.02,76.29,75.99,76.19,517149.0,59.5767,59.7883,59.5531,59.7099,517149.0
2016-01-07 09:30:00,74.63,74.97,74.53,74.93,151584.0,58.4873,58.7538,58.4089,58.7224,151584.0
2016-01-07 09:35:00,74.9,75.02,74.82,74.94,74954.0,58.6989,58.793,58.6362,58.7303,74954.0
2016-01-07 09:40:00,74.93,74.94,74.63,74.73,100006.0,58.7224,58.7303,58.4873,58.5657,100006.0
2016-01-07 09:45:00,74.72,74.87,74.68,74.85,76202.0,58.5578,58.6754,58.5265,58.6597,76202.0
2016-01-07 09:50:00,74.83,74.91,74.71,74.71,43562.0,58.6441,58.7068,58.55,58.55,43562.0
2016-01-07 09:55:00,74.72,74.84,74.7,74.73,45747.0,58.5578,58.6519,58.5422,58.5657,45747.0
2016-01-07 10:00:00,74.75,74.77,74.63,74.65,46344.0,58.5814,58.597,58.4873,58.503,46344.0
2016-01-07 10:05:00,74.65,74.65,74.52,74.53,87034.0,58.503,58.503,58.4011,58.4089,87034.0
2016-01-07 10:10:00,74.53,74.78,74.5,74.78,87996.0,58.4089,58.6049,58.3854,58.6049,87996.0
2016-01-07 10:15:00,74.78,74.98,74.78,74.98,83367.0,58.6049,58.7616,58.6049,58.7616,83367.0
2016-01-07 10:20:00,74.98,75.02,74.81,74.88,55229.0,58.7616,58.793,58.6284,58.6832,55229.0
2016-01-07 10:25:00,74.89,75.03,74.87,74.96,57631.0,58.6911,58.8008,58.6754,58.7459,57631.0
2016-01-07 10:30:00,74.97,75.23,74.97,75.23,72362.0,58.7538,58.9575,58.7538,58.9575,72362.0
2016-01-07 10:35:00,75.24,75.35,75.22,75.29,95310.0,58.9654,59.0516,58.9497,59.0046,95310.0
2016-01-07 10:40:00,75.29,75.35,75.27,75.3,63226.0,59.0046,59.0516,58.9889,59.0124,63226.0
2016-01-07 10:45:00,75.3,75.39,75.24,75.35,66960.0,59.0124,59.0829,58.9654,59.0516,66960.0
2016-01-07 10:50:00,75.36,75.62,75.36,75.6,105856.0,59.0594,59.2632,59.0594,59.2475,105856.0
2016-01-07 10:55:00,75.59,75.64,75.52,75.52,82642.0,59.2397,59.2789,59.1848,59.1848,82642.0
2016-01-07 11:00:00,75.52,75.57,75.47,75.5,56170.0,59.1848,59.224,59.1456,59.1691,56170.0
2016-01-07 11:05:00,75.49,75.54,75.2,75.2,87898.0,59.1613,59.2005,58.934,58.934,87898.0
2016-01-07 11:10:00,75.22,75.26,75.04,75.1,81404.0,58.9497,58.981,58.8086,58.8557,81404.0
2016-01-07 11:15:00,75.1,75.17,75.08,75.1,31341.0,58.8557,58.9105,58.84,58.8557,31341.0
2016-01-07 11:20:00,75.09,75.19,75.02,75.05,48463.0,58.8478,58.9262,58.793,58.8165,48463.0
2016-01-07 11:25:00,75.08,75.16,75.04,75.09,37622.0,58.84,58.9027,58.8086,58.8478,37622.0
2016-01-07 11:30:00,75.08,75.24,75.06,75.2,67544.0,58.84,58.9654,58.8243,58.934,67544.0
2016-01-07 11:35:00,75.21,75.25,75.16,75.21,69448.0,58.9419,58.9732,58.9027,58.9419,69448.0
2016-01-07 11:40:00,75.2,75.37,75.18,75.29,43069.0,58.934,59.0673,58.9184,59.0046,43069.0
2016-01-07 11:45:00,75.28,75.3,75.06,75.15,128097.0,58.9967,59.0124,58.8243,58.8948,128097.0
2016-01-07 11:50:00,75.15,75.16,75.08,75.14,48371.0,58.8948,58.9027,58.84,58.887,48371.0
2016-01-07 11:55:00,75.14,75.16,75.1,75.11,34926.0,58.887,58.9027,58.8557,58.8635,34926.0
2016-01-07 12:00:00,75.1,75.15,75.06,75.13,37877.0,58.8557,58.8948,58.8243,58.8792,37877.0
2016-01-07 12:05:00,75.13,75.18,75.06,75.1,56394.0,58.8792,58.9184,58.8243,58.8557,56394.0
2016-01-07 12:10:00,75.1,75.16,75.0,75.04,47201.0,58.8557,58.9027,58.7773,58.8086,47201.0
2016-01-07 12:15:00,75.04,75.15,75.03,75.13,59646.0,58.8086,58.8948,58.8008,58.8792,59646.0
2016-01-07 12:20:00,75.14,75.16,75.03,75.05,65750.0,58.887,58.9027,58.8008,58.8165,65750.0
2016-01-07 12:25:00,75.05,75.06,74.98,74.98,22660.0,58.8165,58.8243,58.7616,58.7616,22660.0
2016-01-07 12:30:00,74.98,75.04,74.95,75.04,17196.0,58.7616,58.8086,58.7381,58.8086,17196.0
2016-01-07 12:35:00,75.04,75.04,74.83,74.87,24980.0,58.8086,58.8086,58.6441,58.6754,24980.0
2016-01-07 12:40:00,74.86,74.93,74.85,74.93,29638.0,58.6676,58.7224,58.6597,58.7224,29638.0
2016-01-07 12:45:00,74.93,75.08,74.92,75.06,34118.0,58.7224,58.84,58.7146,58.8243,34118.0
2016-01-07 12:50:00,75.06,75.1,75.01,75.04,29356.0,58.8243,58.8557,58.7851,58.8086,29356.0
2016-01-07 12:55:00,75.03,75.08,74.95,74.99,43372.0,58.8008,58.84,58.7381,58.7694,43372.0
2016-01-07 13:00:00,75.0,75.0,74.87,74.92,26806.0,58.7773,58.7773,58.6754,58.7146,26806.0
2016-01-07 13:05:00,74.92,74.92,74.74,74.75,57731.0,58.7146,58.7146,58.5735,58.5814,57731.0
2016-01-07 13:10:00,74.75,74.76,74.65,74.74,92370.0,58.5814,58.5892,58.503,58.5735,92370.0
2016-01-07 13:15:00,74.73,74.76,74.68,74.7,49027.0,58.5657,58.5892,58.5265,58.5422,49027.0
2016-01-07 13:20:00,74.71,74.72,74.62,74.69,50763.0,58.55,58.5578,58.4795,58.5343,50763.0
2016-01-07 13:25:00,74.7,74.77,74.68,74.7,45594.0,58.5422,58.597,58.5265,58.5422,45594.0
2016-01-07 13:30:00,74.7,74.7,74.49,74.59,77533.0,58.5422,58.5422,58.3776,58.456,77533.0
2016-01-07 13:35:00,74.6,74.63,74.44,74.52,76381.0,58.4638,58.4873,58.3384,58.4011,76381.0
2016-01-07 13:40:00,74.51,74.64,74.44,74.6,42757.0,58.3933,58.4952,58.3384,58.4638,42757.0
2016-01-07 13:45:00,74.59,74.62,74.51,74.59,33372.0,58.456,58.4795,58.3933,58.456,33372.0
2016-01-07 13:50:00,74.59,74.7,74.56,74.68,54995.0,58.456,58.5422,58.4325,58.5265,54995.0
2016-01-07 13:55:00,74.68,74.7,74.58,74.6,31393.0,58.5265,58.5422,58.4481,58.4638,31393.0
2016-01-07 14:00:00,74.6,74.63,74.51,74.59,54701.0,58.4638,58.4873,58.3933,58.456,54701.0
2016-01-07 14:05:00,74.59,74.64,74.53,74.56,41836.0,58.456,58.4952,58.4089,58.4325,41836.0
2016-01-07 14:10:00,74.56,74.65,74.5,74.52,41824.0,58.4325,58.503,58.3854,58.4011,41824.0
2016-01-07 14:15:00,74.53,74.65,74.5,74.62,40368.0,58.4089,58.503,58.3854,58.4795,40368.0
2016-01-07 14:20:00,74.62,74.7,74.57,74.62,43344.0,58.4795,58.5422,58.4403,58.4795,43344.0
2016-01-07 14:25:00,74.61,74.66,74.52,74.52,47130.0,58.4716,58.5108,58.4011,58.4011,47130.0
2016-01-07 14:30:00,74.49,74.6,74.38,74.44,68382.0,58.3776,58.4638,58.2914,58.3384,68382.0
2016-01-07 14:35:00,74.46,74.66,74.46,74.63,58352.0,58.3541,58.5108,58.3541,58.4873,58352.0
2016-01-07 14:40:00,74.65,74.79,74.58,74.76,50773.0,58.503,58.6127,58.4481,58.5892,50773.0
2016-01-07 14:45:00,74.76,74.94,74.7,74.91,62528.0,58.5892,58.7303,58.5422,58.7068,62528.0
2016-01-07 14:50:00,74.9,74.92,74.75,74.77,62656.0,58.6989,58.7146,58.5814,58.597,62656.0
2016-01-07 14:55:00,74.78,74.8,74.57,74.57,66596.0,58.6049,58.6205,58.4403,58.4403,66596.0
2016-01-07 15:00:00,74.56,74.58,74.42,74.49,74994.0,58.4325,58.4481,58.3227,58.3776,74994.0
2016-01-07 15:05:00,74.49,74.6,74.47,74.57,75389.0,58.3776,58.4638,58.3619,58.4403,75389.0
2016-01-07 15:10:00,74.58,74.67,74.44,74.51,82130.0,58.4481,58.5187,58.3384,58.3933,82130.0
2016-01-07 15:15:00,74.51,74.59,74.46,74.5,91983.0,58.3933,58.456,58.3541,58.3854,91983.0
2016-01-07 15:20:00,74.5,74.53,74.41,74.51,92942.0,58.3854,58.4089,58.3149,58.3933,92942.0
2016-01-07 15:25:00,74.51,74.51,74.36,74.39,60487.0,58.3933,58.3933,58.2757,58.2992,60487.0
2016-01-07 15:30:00,74.38,74.59,74.37,74.59,116992.0,58.2914,58.456,58.2836,58.456,116992.0
2016-01-07 15:35:00,74.58,74.73,74.48,74.63,90011.0,58.4481,58.5657,58.3698,58.4873,90011.0
2016-01-07 15:40:00,74.64,74.68,74.52,74.52,98369.0,58.4952,58.5265,58.4011,58.4011,98369.0
2016-01-07 15:45:00,74.51,74.77,74.47,74.68,133169.0,58.3933,58.597,58.3619,58.5265,133169.0
2016-01-07 15:50:00,74.67,74.68,74.57,74.62,134641.0,58.5187,58.5265,58.4403,58.4795,134641.0
2016-01-07 15:55:00,74.62,74.7,74.4,74.42,346025.0,58.4795,58.5422,58.3071,58.3227,346025.0
2016-01-08 09:30:00,74.68,75.09,74.12,75.09,115199.0,58.5265,58.8478,58.0876,58.8478,115199.0
2016-01-08 09:35:00,75.04,75.08,74.84,75.0,64944.0,58.8086,58.84,58.6519,58.7773,64944.0
2016-01-08 09:40:00,74.99,75.08,74.9,74.91,59139.0,58.7694,58.84,58.6989,58.7068,59139.0
2016-01-08 09:45:00,74.92,75.05,74.83,75.02,40076.0,58.7146,58.8165,58.6441,58.793,40076.0
2016-01-08 09:50:00,75.03,75.12,75.0,75.07,56245.0,58.8008,58.8713,58.7773,58.8321,56245.0
2016-01-08 09:55:00,75.08,75.16,75.0,75.07,94414.0,58.84,58.9027,58.7773,58.8321,94414.0
2016-01-08 10:00:00,75.06,75.2,74.74,74.81,124944.0,58.8243,58.934,58.5735,58.6284,124944.0
2016-01-08 10:05:00,74.8,74.95,74.78,74.91,137309.0,58.6205,58.7381,58.6049,58.7068,137309.0
2016-01-08 10:10:00,74.9,74.93,74.75,74.8,82527.0,58.6989,58.7224,58.5814,58.6205,82527.0
2016-01-08 10:15:00,74.79,74.93,74.76,74.91,47840.0,58.6127,58.7224,58.5892,58.7068,47840.0
2016-01-08 10:20:00,74.9,75.01,74.84,74.99,52588.0,58.6989,58.7851,58.6519,58.7694,52588.0
2016-01-08 10:25:00,74.99,75.09,74.97,75.03,86338.0,58.7694,58.8478,58.7538,58.8008,86338.0
2016-01-08 10:30:00,75.03,75.17,75.03,75.05,57693.0,58.8008,58.9105,58.8008,58.8165,57693.0
2016-01-08 10:35:00,75.06,75.07,74.92,74.97,43871.0,58.8243,58.8321,58.7146,58.7538,43871.0
2016-01-08 10:40:00,74.97,75.13,74.91,75.06,192247.0,58.7538,58.8792,58.7068,58.8243,192247.0
2016-01-08 10:45:00,75.06,75.28,75.04,75.24,72701.0,58.8243,58.9967,58.8086,58.9654,72701.0
2016-01-08 10:50:00,75.23,75.24,75.06,75.06,50006.0,58.9575,58.9654,58.8243,58.8243,50006.0
2016-01-08 10:55:00,75.06,75.27,75.05,75.17,67666.0,58.8243,58.9889,58.8165,58.9105,67666.0
2016-01-08 11:00:00,75.16,75.29,75.14,75.17,43086.0,58.9027,59.0046,58.887,58.9105,43086.0
2016-01-08 11:05:00,75.19,75.23,75.04,75.11,45452.0,58.9262,58.9575,58.8086,58.8635,45452.0
2016-01-08 11:10:00,75.11,75.11,74.92,74.93,48135.0,58.8635,58.8635,58.7146,58.7224,48135.0
2016-01-08 11:15:00,74.92,75.02,74.88,74.96,147866.0,58.7146,58.793,58.6832,58.7459,147866.0
2016-01-08 11:20:00,74.97,74.97,74.91,74.92,94270.0,58.7538,58.7538,58.7068,58.7146,94270.0
2016-01-08 11:25:00,74.91,74.91,74.69,74.72,50780.0,58.7068,58.7068,58.5343,58.5578,50780.0
2016-01-08 11:30:00,74.73,74.74,74.65,74.71,98243.0,58.5657,58.5735,58.503,58.55,98243.0
2016-01-08 11:35:00,74.7,74.86,74.66,74.85,77863.0,58.5422,58.6676,58.5108,58.6597,77863.0
2016-01-08 11:40:00,74.86,74.89,74.76,74.87,143131.0,58.6676,58.6911,58.5892,58.6754,143131.0
2016-01-08 11:45:00,74.88,74.94,74.85,74.92,74866.0,58.6832,58.7303,58.6597,58.7146,74866.0
2016-01-08 11:50:00,74.91,74.91,74.83,74.86,121230.0,58.7068,58.7068,58.6441,58.6676,121230.0
2016-01-08 11:55:00,74.85,74.91,74.81,74.86,63574.0,58.6597,58.7068,58.6284,58.6676,63574.0
2016-01-08 12:00:00,74.87,74.93,74.85,74.87,71778.0,58.6754,58.7224,58.6597,58.6754,71778.0
2016-01-08 12:05:00,74.89,74.92,74.86,74.89,39694.0,58.6911,58.7146,58.6676,58.6911,39694.0
2016-01-08 12:10:00,74.89,74.9,74.86,74.9,90709.0,58.6911,58.6989,58.6676,58.6989,90709.0
2016-01-08 12:15:00,74.9,74.99,74.88,74.97,72679.0,58.6989,58.7694,58.6832,58.7538,72679.0
2016-01-08 12:20:00,74.97,75.05,74.93,75.02,116023.0,58.7538,58.8165,58.7224,58.793,116023.0
2016-01-08 12:25:00,75.02,75.09,75.0,75.07,34796.0,58.793,58.8478,58.7773,58.8321,34796.0
2016-01-08 12:30:00,75.06,75.09,75.02,75.04,41578.0,58.8243,58.8478,58.793,58.8086,41578.0
2016-01-08 12:35:00,75.03,75.09,74.92,74.92,41391.0,58.8008,58.8478,58.7146,58.7146,41391.0
2016-01-08 12:40:00,74.94,74.99,74.9,74.91,21154.0,58.7303,58.7694,58.6989,58.7068,21154.0
2016-01-08 12:45:00,74.91,75.01,74.9,74.95,36166.0,58.7068,58.7851,58.6989,58.7381,36166.0
2016-01-08 12:50:00,74.96,74.96,74.85,74.94,43697.0,58.7459,58.7459,58.6597,58.7303,43697.0
2016-01-08 12:55:00,74.93,74.99,74.91,74.93,16131.0,58.7224,58.7694,58.7068,58.7224,16131.0
2016-01-08 13:00:00,74.92,75.02,74.92,74.94,54354.0,58.7146,58.793,58.7146,58.7303,54354.0
2016-01-08 13:05:00,74.94,74.94,74.81,74.84,45539.0,58.7303,58.7303,58.6284,58.6519,45539.0
2016-01-08 13:10:00,74.84,74.84,74.77,74.82,16695.0,58.6519,58.6519,58.597,58.6362,16695.0
2016-01-08 13:15:00,74.82,74.84,74.75,74.76,44803.0,58.6362,58.6519,58.5814,58.5892,44803.0
2016-01-08 13:20:00,74.76,74.76,74.58,74.61,31031.0,58.5892,58.5892,58.4481,58.4716,31031.0
2016-01-08 13:25:00,74.61,74.67,74.54,74.64,28285.0,58.4716,58.5187,58.4168,58.4952,28285.0
2016-01-08 13:30:00,74.63,74.67,74.56,74.6,42629.0,58.4873,58.5187,58.4325,58.4638,42629.0
2016-01-08 13:35:00,74.6,74.72,74.58,74.67,44172.0,58.4638,58.5578,58.4481,58.5187,44172.0
2016-01-08 13:40:00,74.68,74.7,74.62,74.65,46363.0,58.5265,58.5422,58.4795,58.503,46363.0
2016-01-08 13:45:00,74.65,74.65,74.53,74.54,36008.0,58.503,58.503,58.4089,58.4168,36008.0
2016-01-08 13:50:00,74.54,74.55,74.47,74.53,37081.0,58.4168,58.4246,58.3619,58.4089,37081.0
2016-01-08 13:55:00,74.54,74.55,74.38,74.43,24905.0,58.4168,58.4246,58.2914,58.3306,24905.0
2016-01-08 14:00:00,74.43,74.5,74.4,74.47,61135.0,58.3306,58.3854,58.3071,58.3619,61135.0
2016-01-08 14:05:00,74.46,74.52,74.43,74.49,49030.0,58.3541,58.4011,58.3306,58.3776,49030.0
2016-01-08 14:10:00,74.48,74.48,74.31,74.36,39096.0,58.3698,58.3698,58.2365,58.2757,39096.0
2016-01-08 14:15:00,74.36,74.46,74.31,74.42,39031.0,58.2757,58.3541,58.2365,58.3227,39031.0
2016-01-08 14:20:00,74.42,74.43,74.27,74.28,51080.0,58.3227,58.3306,58.2052,58.213,51080.0
2016-01-08 14:25:00,74.3,74.3,74.15,74.16,43838.0,58.2287,58.2287,58.1111,58.119,43838.0
2016-01-08 14:30:00,74.15,74.44,74.13,74.38,101737.0,58.1111,58.3384,58.0955,58.2914,101737.0
2016-01-08 14:35:00,74.39,74.39,74.26,74.27,76616.0,58.2992,58.2992,58.1973,58.2052,76616.0
2016-01-08 14:40:00,74.27,74.59,74.21,74.59,98154.0,58.2052,58.456,58.1582,58.456,98154.0
2016-01-08 14:45:00,74.6,74.65,74.51,74.58,49791.0,58.4638,58.503,58.3933,58.4481,49791.0
2016-01-08 14:50:00,74.58,74.6,74.43,74.52,61718.0,58.4481,58.4638,58.3306,58.4011,61718.0
2016-01-08 14:55:00,74.5,74.52,74.37,74.44,45065.0,58.3854,58.4011,58.2836,58.3384,45065.0
2016-01-08 15:00:00,74.43,74.44,74.33,74.34,101156.0,58.3306,58.3384,58.2522,58.26,101156.0
2016-01-08 15:05:00,74.35,74.37,74.27,74.28,123630.0,58.2679,58.2836,58.2052,58.213,123630.0
2016-01-08 15:10:00,74.28,74.34,74.23,74.33,87938.0,58.213,58.26,58.1738,58.2522,87938.0
2016-01-08 15:15:00,74.33,74.44,74.26,74.26,67840.0,58.2522,58.3384,58.1973,58.1973,67840.0
2016-01-08 15:20:00,74.25,74.32,74.22,74.25,48966.0,58.1895,58.2444,58.166,58.1895,48966.0
2016-01-08 15:25:00,74.25,74.33,74.15,74.2,93756.0,58.1895,58.2522,58.1111,58.1503,93756.0
2016-01-08 15:30:00,74.19,74.21,74.04,74.09,70371.0,58.1425,58.1582,58.0249,58.0641,70371.0
2016-01-08 15:35:00,74.09,74.1,74.0,74.01,120113.0,58.0641,58.072,57.9936,58.0014,120113.0
2016-01-08 15:40:00,74.01,74.1,73.91,74.03,151369.0,58.0014,58.072,57.9231,58.0171,151369.0
2016-01-08 15:45:00,74.02,74.02,73.76,73.8,128801.0,58.0093,58.0093,57.8055,57.8368,128801.0
2016-01-08 15:50:00,73.79,73.88,73.59,73.62,240601.0,57.829,57.8995,57.6723,57.6958,240601.0
2016-01-08 15:55:00,73.62,73.81,73.57,73.75,338362.0,57.6958,57.8447,57.6566,57.7977,338362.0
2016-01-11 09:30:00,74.01,74.5,74.01,74.44,134822.0,58.0014,58.3854,58.0014,58.3384,134822.0
2016-01-11 09:35:00,74.43,74.52,73.95,73.98,58952.0,58.3306,58.4011,57.9544,57.9779,58952.0
2016-01-11 09:40:00,73.98,74.12,73.89,74.11,39396.0,57.9779,58.0876,57.9074,58.0798,39396.0
2016-01-11 09:45:00,74.14,74.17,73.8,73.83,35369.0,58.1033,58.1268,57.8368,57.8604,35369.0
2016-01-11 09:50:00,73.83,73.83,73.67,73.72,34539.0,57.8604,57.8604,57.735,57.7742,34539.0
2016-01-11 09:55:00,73.71,73.71,73.45,73.55,64520.0,57.7663,57.7663,57.5626,57.6409,64520.0
2016-01-11 10:00:00,73.54,73.73,73.51,73.66,57685.0,57.6331,57.782,57.6096,57.7271,57685.0
2016-01-11 10:05:00,73.66,73.72,73.54,73.63,81428.0,57.7271,57.7742,57.6331,57.7036,81428.0
2016-01-11 10:10:00,73.64,73.66,73.51,73.53,79528.0,57.7115,57.7271,57.6096,57.6253,79528.0
2016-01-11 10:15:00,73.53,73.53,73.33,73.33,59975.0,57.6253,57.6253,57.4685,57.4685,59975.0
2016-01-11 10:20:00,73.34,73.47,73.33,73.45,64158.0,57.4763,57.5782,57.4685,57.5626,64158.0
2016-01-11 10:25:00,73.45,73.58,73.44,73.58,41948.0,57.5626,57.6644,57.5547,57.6644,41948.0
2016-01-11 10:30:00,73.58,73.64,73.54,73.61,72308.0,57.6644,57.7115,57.6331,57.6879,72308.0
2016-01-11 10:35:00,73.61,73.64,73.47,73.47,60348.0,57.6879,57.7115,57.5782,57.5782,60348.0
2016-01-11 10:40:00,73.47,73.55,73.37,73.45,63872.0,57.5782,57.6409,57.4999,57.5626,63872.0
2016-01-11 10:45:00,73.44,73.44,73.22,73.28,50168.0,57.5547,57.5547,57.3823,57.4293,50168.0
2016-01-11 10:50:00,73.29,73.34,73.05,73.07,61502.0,57.4372,57.4763,57.2491,57.2647,61502.0
2016-01-11 10:55:00,73.08,73.17,72.93,73.02,57495.0,57.2726,57.3431,57.155,57.2256,57495.0
2016-01-11 11:00:00,73.03,73.14,72.96,73.06,60964.0,57.2334,57.3196,57.1785,57.2569,60964.0
2016-01-11 11:05:00,73.05,73.07,72.96,73.06,61998.0,57.2491,57.2647,57.1785,57.2569,61998.0
2016-01-11 11:10:00,73.06,73.26,73.06,73.26,81492.0,57.2569,57.4137,57.2569,57.4137,81492.0
2016-01-11 11:15:00,73.25,73.39,73.22,73.36,38799.0,57.4058,57.5155,57.3823,57.492,38799.0
2016-01-11 11:20:00,73.35,73.35,73.19,73.23,45615.0,57.4842,57.4842,57.3588,57.3901,45615.0
2016-01-11 11:25:00,73.23,73.29,73.18,73.26,51600.0,57.3901,57.4372,57.351,57.4137,51600.0
2016-01-11 11:30:00,73.25,73.27,73.16,73.21,41507.0,57.4058,57.4215,57.3353,57.3745,41507.0
2016-01-11 11:35:00,73.2,73.43,73.18,73.38,60361.0,57.3666,57.5469,57.351,57.5077,60361.0
2016-01-11 11:40:00,73.38,73.55,73.35,73.38,51714.0,57.5077,57.6409,57.4842,57.5077,51714.0
2016-01-11 11:45:00,73.4,73.49,73.37,73.45,61287.0,57.5234,57.5939,57.4999,57.5626,61287.0
2016-01-11 11:50:00,73.43,73.54,73.38,73.48,59883.0,57.5469,57.6331,57.5077,57.5861,59883.0
2016-01-11 11:55:00,73.48,73.54,73.43,73.45,95136.0,57.5861,57.6331,57.5469,57.5626,95136.0
2016-01-11 12:00:00,73.45,73.5,73.41,73.44,39382.0,57.5626,57.6017,57.5312,57.5547,39382.0
2016-01-11 12:05:00,73.45,73.5,73.4,73.46,40479.0,57.5626,57.6017,57.5234,57.5704,40479.0
2016-01-11 12:10:00,73.46,73.54,73.41,73.42,45595.0,57.5704,57.6331,57.5312,57.539,45595.0
2016-01-11 12:15:00,73.41,73.45,73.32,73.35,37657.0,57.5312,57.5626,57.4607,57.4842,37657.0
2016-01-11 12:20:00,73.36,73.36,73.28,73.3,22255.0,57.492,57.492,57.4293,57.445,22255.0
2016-01-11 12:25:00,73.3,73.3,73.3,73.3,0.0,57.445,57.445,57.445,57.445,0.0
2016-01-11 12:30:00,73.3,73.3,73.3,73.3,0.0,57.445,57.445,57.445,57.445,0.0
2016-01-11 12:35:00,73.3,73.3,73.3,73.3,0.0,57.445,57.445,57.445,57.445,0.0
2016-01-11 12:40:00,73.5,73.5,72.89,73.15,155938.0,57.6017,57.6017,57.1237,57.3274,155938.0
2016-01-11 12:45:00,73.18,73.27,73.03,73.06,60694.0,57.351,57.4215,57.2334,57.2569,60694.0
2016-01-11 12:50:00,73.08,73.1,72.9,72.94,62002.0,57.2726,57.2883,57.1315,57.1629,62002.0
2016-01-11 12:55:00,72.94,73.19,72.93,73.18,57581.0,57.1629,57.3588,57.155,57.351,57581.0
2016-01-11 13:00:00,73.18,73.27,73.12,73.25,61468.0,57.351,57.4215,57.3039,57.4058,61468.0
2016-01-11 13:05:00,73.24,73.25,73.09,73.09,24260.0,57.398,57.4058,57.2804,57.2804,24260.0
2016-01-11 13:10:00,73.11,73.15,72.77,72.77,56518.0,57.2961,57.3274,57.0296,57.0296,56518.0
2016-01-11 13:15:00,72.77,73.0,72.77,72.98,41397.0,57.0296,57.2099,57.0296,57.1942,41397.0
2016-01-11 13:20:00,72.97,72.99,72.85,72.86,25824.0,57.1864,57.2021,57.0923,57.1002,25824.0
2016-01-11 13:25:00,72.87,72.87,72.68,72.68,51802.0,57.108,57.108,56.9591,56.9591,51802.0
2016-01-11 13:30:00,72.7,72.75,72.62,72.62,48304.0,56.9748,57.014,56.9121,56.9121,48304.0
2016-01-11 13:35:00,72.62,72.66,72.35,72.43,61848.0,56.9121,56.9434,56.7005,56.7632,61848.0
2016-01-11 13:40:00,72.46,72.53,72.44,72.52,58346.0,56.7867,56.8416,56.771,56.8337,58346.0
2016-01-11 13:45:00,72.52,72.57,72.43,72.43,85157.0,56.8337,56.8729,56.7632,56.7632,85157.0
2016-01-11 13:50:00,72.44,72.51,72.31,72.49,97245.0,56.771,56.8259,56.6691,56.8102,97245.0
2016-01-11 13:55:00,72.51,72.66,72.51,72.66,50139.0,56.8259,56.9434,56.8259,56.9434,50139.0
2016-01-11 14:00:00,72.66,72.74,72.55,72.63,96203.0,56.9434,57.0061,56.8572,56.9199,96203.0
2016-01-11 14:05:00,72.63,72.91,72.63,72.9,49498.0,56.9199,57.1394,56.9199,57.1315,49498.0
2016-01-11 14:10:00,72.9,72.94,72.73,72.73,69699.0,57.1315,57.1629,56.9983,56.9983,69699.0
2016-01-11 14:15:00,72.72,72.81,72.69,72.79,58231.0,56.9905,57.061,56.9669,57.0453,58231.0
2016-01-11 14:20:00,72.78,72.94,72.68,72.92,59472.0,57.0375,57.1629,56.9591,57.1472,59472.0
2016-01-11 14:25:00,72.93,72.95,72.82,72.93,64465.0,57.155,57.1707,57.0688,57.155,64465.0
2016-01-11 14:30:00,72.94,72.96,72.88,72.92,57978.0,57.1629,57.1785,57.1158,57.1472,57978.0
2016-01-11 14:35:00,72.93,72.94,72.74,72.89,46666.0,57.155,57.1629,57.0061,57.1237,46666.0
2016-01-11 14:40:00,72.88,72.93,72.79,72.85,53553.0,57.1158,57.155,57.0453,57.0923,53553.0
2016-01-11 14:45:00,72.85,72.87,72.74,72.76,45137.0,57.0923,57.108,57.0061,57.0218,45137.0
2016-01-11 14:50:00,72.75,72.8,72.69,72.7,47871.0,57.014,57.0532,56.9669,56.9748,47871.0
2016-01-11 14:55:00,72.69,72.76,72.68,72.75,44548.0,56.9669,57.0218,56.9591,57.014,44548.0
2016-01-11 15:00:00,72.75,72.83,72.73,72.8,48567.0,57.014,57.0767,56.9983,57.0532,48567.0
2016-01-11 15:05:00,72.79,72.8,72.61,72.69,66044.0,57.0453,57.0532,56.9042,56.9669,66044.0
2016-01-11 15:10:00,72.67,72.72,72.61,72.69,70660.0,56.9513,56.9905,56.9042,56.9669,70660.0
2016-01-11 15:15:00,72.7,72.71,72.58,72.68,68020.0,56.9748,56.9826,56.8807,56.9591,68020.0
2016-01-11 15:20:00,72.68,72.89,72.63,72.88,97529.0,56.9591,57.1237,56.9199,57.1158,97529.0
2016-01-11 15:25:00,72.88,73.01,72.85,72.97,136328.0,57.1158,57.2177,57.0923,57.1864,136328.0
2016-01-11 15:30:00,72.96,73.05,72.96,73.0,215258.0,57.1785,57.2491,57.1785,57.2099,215258.0
2016-01-11 15:35:00,73.0,73.21,73.0,73.08,211388.0,57.2099,57.3745,57.2099,57.2726,211388.0
2016-01-11 15:40:00,73.08,73.2,73.04,73.17,159097.0,57.2726,57.3666,57.2412,57.3431,159097.0
2016-01-11 15:45:00,73.19,73.21,72.97,73.0,184877.0,57.3588,57.3745,57.1864,57.2099,184877.0
2016-01-11 15:50:00,72.99,73.1,72.99,73.08,222628.0,57.2021,57.2883,57.2021,57.2726,222628.0
2016-01-11 15:55:00,73.09,73.11,72.94,72.97,346306.0,57.2804,57.2961,57.1629,57.1864,346306.0
2016-01-12 09:30:00,73.87,74.14,73.67,74.14,144182.0,57.8917,58.1033,57.735,58.1033,144182.0
2016-01-12 09:35:00,74.14,74.49,74.07,74.46,88088.0,58.1033,58.3776,58.0484,58.3541,88088.0
2016-01-12 09:40:00,74.46,75.0,74.42,74.96,128849.0,58.3541,58.7773,58.3227,58.7459,128849.0
2016-01-12 09:45:00,74.98,75.09,74.85,74.95,115466.0,58.7616,58.8478,58.6597,58.7381,115466.0
2016-01-12 09:50:00,74.97,75.23,74.96,75.22,120566.0,58.7538,58.9575,58.7459,58.9497,120566.0
2016-01-12 09:55:00,75.21,75.29,75.12,75.15,143076.0,58.9419,59.0046,58.8713,58.8948,143076.0
2016-01-12 10:00:00,75.11,75.31,75.11,75.3,117639.0,58.8635,59.0202,58.8635,59.0124,117639.0
2016-01-12 10:05:00,75.3,75.42,75.25,75.28,137151.0,59.0124,59.1064,58.9732,58.9967,137151.0
2016-01-12 10:10:00,75.28,75.43,75.28,75.28,63964.0,58.9967,59.1143,58.9967,58.9967,63964.0
2016-01-12 10:15:00,75.28,75.39,75.18,75.37,88289.0,58.9967,59.0829,58.9184,59.0673,88289.0
2016-01-12 10:20:00,75.37,75.58,75.36,75.37,88933.0,59.0673,59.2318,59.0594,59.0673,88933.0
2016-01-12 10:25:00,75.37,75.37,75.03,75.05,65448.0,59.0673,59.0673,58.8008,58.8165,65448.0
2016-01-12 10:30:00,75.05,75.37,75.05,75.29,66857.0,58.8165,59.0673,58.8165,59.0046,66857.0
2016-01-12 10:35:00,75.3,75.37,75.28,75.33,65915.0,59.0124,59.0673,58.9967,59.0359,65915.0
2016-01-12 10:40:00,75.33,75.42,75.18,75.23,83573.0,59.0359,59.1064,58.9184,58.9575,83573.0
2016-01-12 10:45:00,75.24,75.26,74.99,75.01,64463.0,58.9654,58.981,58.7694,58.7851,64463.0
2016-01-12 10:50:00,75.04,75.33,75.04,75.33,68446.0,58.8086,59.0359,58.8086,59.0359,68446.0
2016-01-12 10:55:00,75.33,75.44,75.21,75.22,48493.0,59.0359,59.1221,58.9419,58.9497,48493.0
2016-01-12 11:00:00,75.21,75.3,75.08,75.28,65466.0,58.9419,59.0124,58.84,58.9967,65466.0
2016-01-12 11:05:00,75.27,75.29,75.07,75.07,48190.0,58.9889,59.0046,58.8321,58.8321,48190.0
2016-01-12 11:10:00,75.07,75.07,74.87,74.92,48143.0,58.8321,58.8321,58.6754,58.7146,48143.0
2016-01-12 11:15:00,74.92,75.07,74.85,75.02,57212.0,58.7146,58.8321,58.6597,58.793,57212.0
2016-01-12 11:20:00,75.03,75.11,74.94,75.02,89540.0,58.8008,58.8635,58.7303,58.793,89540.0
2016-01-12 11:25:00,75.02,75.1,75.0,75.09,104485.0,58.793,58.8557,58.7773,58.8478,104485.0
2016-01-12 11:30:00,75.09,75.14,75.03,75.14,88303.0,58.8478,58.887,58.8008,58.887,88303.0
2016-01-12 11:35:00,75.13,75.16,75.0,75.04,141441.0,58.8792,58.9027,58.7773,58.8086,141441.0
2016-01-12 11:40:00,75.04,75.27,75.03,75.26,75154.0,58.8086,58.9889,58.8008,58.981,75154.0
2016-01-12 11:45:00,75.25,75.36,75.18,75.28,53827.0,58.9732,59.0594,58.9184,58.9967,53827.0
2016-01-12 11:50:00,75.29,75.45,75.27,75.28,49863.0,59.0046,59.1299,58.9889,58.9967,49863.0
2016-01-12 11:55:00,75.28,75.34,75.18,75.21,58947.0,58.9967,59.0437,58.9184,58.9419,58947.0
2016-01-12 12:00:00,75.22,75.4,75.18,75.4,31748.0,58.9497,59.0908,58.9184,59.0908,31748.0
2016-01-12 12:05:00,75.4,75.58,75.4,75.51,66286.0,59.0908,59.2318,59.0908,59.177,66286.0
2016-01-12 12:10:00,75.51,75.52,75.48,75.52,66111.0,59.177,59.1848,59.1535,59.1848,66111.0
2016-01-12 12:15:00,75.52,75.56,75.37,75.37,101201.0,59.1848,59.2162,59.0673,59.0673,101201.0
2016-01-12 12:20:00,75.38,75.38,75.11,75.11,50997.0,59.0751,59.0751,58.8635,58.8635,50997.0
2016-01-12 12:25:00,75.12,75.28,75.1,75.16,34428.0,58.8713,58.9967,58.8557,58.9027,34428.0
2016-01-12 12:30:00,75.15,75.23,75.12,75.12,43407.0,58.8948,58.9575,58.8713,58.8713,43407.0
2016-01-12 12:35:00,75.12,75.12,74.94,74.95,44721.0,58.8713,58.8713,58.7303,58.7381,44721.0
2016-01-12 12:40:00,74.95,75.04,74.91,74.96,56435.0,58.7381,58.8086,58.7068,58.7459,56435.0
2016-01-12 12:45:00,74.95,75.19,74.93,75.09,95668.0,58.7381,58.9262,58.7224,58.8478,95668.0
2016-01-12 12:50:00,75.09,75.34,75.09,75.31,59076.0,58.8478,59.0437,58.8478,59.0202,59076.0
2016-01-12 12:55:00,75.3,75.33,75.23,75.27,46256.0,59.0124,59.0359,58.9575,58.9889,46256.0
2016-01-12 13:00:00,75.27,75.49,75.27,75.33,47670.0,58.9889,59.1613,58.9889,59.0359,47670.0
2016-01-12 13:05:00,75.33,75.48,75.28,75.43,45461.0,59.0359,59.1535,58.9967,59.1143,45461.0
2016-01-12 13:10:00,75.42,75.51,75.37,75.42,41002.0,59.1064,59.177,59.0673,59.1064,41002.0
2016-01-12 13:15:00,75.42,75.42,75.29,75.34,17951.0,59.1064,59.1064,59.0046,59.0437,17951.0
2016-01-12 13:20:00,75.31,75.31,75.14,75.14,31268.0,59.0202,59.0202,58.887,58.887,31268.0
2016-01-12 13:25:00,75.14,75.26,75.12,75.19,48013.0,58.887,58.981,58.8713,58.9262,48013.0
2016-01-12 13:30:00,75.18,75.27,75.12,75.24,100761.0,58.9184,58.9889,58.8713,58.9654,100761.0
2016-01-12 13:35:00,75.24,75.37,75.17,75.35,44783.0,58.9654,59.0673,58.9105,59.0516,44783.0
2016-01-12 13:40:00,75.35,75.54,75.34,75.53,41159.0,59.0516,59.2005,59.0437,59.1926,41159.0
2016-01-12 13:45:00,75.54,75.56,75.47,75.5,50077.0,59.2005,59.2162,59.1456,59.1691,50077.0
2016-01-12 13:50:00,75.51,75.59,75.48,75.51,49325.0,59.177,59.2397,59.1535,59.177,49325.0
2016-01-12 13:55:00,75.49,75.51,75.27,75.27,37162.0,59.1613,59.177,58.9889,58.9889,37162.0
2016-01-12 14:00:00,75.25,75.27,75.05,75.06,57351.0,58.9732,58.9889,58.8165,58.8243,57351.0
2016-01-12 14:05:00,75.07,75.14,75.04,75.12,69562.0,58.8321,58.887,58.8086,58.8713,69562.0
2016-01-12 14:10:00,75.12,75.28,75.1,75.19,56169.0,58.8713,58.9967,58.8557,58.9262,56169.0
2016-01-12 14:15:00,75.18,75.21,75.1,75.18,54664.0,58.9184,58.9419,58.8557,58.9184,54664.0
2016-01-12 14:20:00,75.17,75.4,75.12,75.38,54504.0,58.9105,59.0908,58.8713,59.0751,54504.0
2016-01-12 14:25:00,75.37,75.66,75.36,75.58,80383.0,59.0673,59.2945,59.0594,59.2318,80383.0
2016-01-12 14:30:00,75.57,75.74,75.48,75.74,65074.0,59.224,59.3572,59.1535,59.3572,65074.0
2016-01-12 14:35:00,75.74,75.81,75.63,75.78,76381.0,59.3572,59.4121,59.271,59.3886,76381.0
2016-01-12 14:40:00,75.78,75.85,75.71,75.74,96632.0,59.3886,59.4434,59.3337,59.3572,96632.0
2016-01-12 14:45:00,75.75,75.96,75.73,75.91,88828.0,59.3651,59.5296,59.3494,59.4904,88828.0
2016-01-12 14:50:00,75.93,76.07,75.86,76.05,100761.0,59.5061,59.6158,59.4513,59.6002,100761.0
2016-01-12 14:55:00,76.05,76.15,76.05,76.12,57752.0,59.6002,59.6785,59.6002,59.655,57752.0
2016-01-12 15:00:00,76.12,76.13,75.9,75.97,89001.0,59.655,59.6629,59.4826,59.5375,89001.0
2016-01-12 15:05:00,75.97,76.02,75.87,75.93,116618.0,59.5375,59.5767,59.4591,59.5061,116618.0
2016-01-12 15:10:00,75.95,75.97,75.82,75.86,108488.0,59.5218,59.5375,59.4199,59.4513,108488.0
2016-01-12 15:15:00,75.87,76.25,75.87,76.25,101981.0,59.4591,59.7569,59.4591,59.7569,101981.0
2016-01-12 15:20:00,76.25,76.35,76.19,76.31,142240.0,59.7569,59.8353,59.7099,59.8039,142240.0
2016-01-12 15:25:00,76.3,76.43,76.24,76.31,96736.0,59.7961,59.898,59.7491,59.8039,96736.0
2016-01-12 15:30:00,76.31,76.39,76.17,76.39,146867.0,59.8039,59.8666,59.6942,59.8666,146867.0
2016-01-12 15:35:00,76.39,76.46,76.21,76.26,148112.0,59.8666,59.9215,59.7256,59.7647,148112.0
2016-01-12 15:40:00,76.26,76.58,76.25,76.56,189751.0,59.7647,60.0155,59.7569,59.9999,189751.0
2016-01-12 15:45:00,76.56,76.74,76.51,76.7,199248.0,59.9999,60.1409,59.9607,60.1096,199248.0
2016-01-12 15:50:00,76.7,76.7,76.49,76.54,198753.0,60.1096,60.1096,59.945,59.9842,198753.0
2016-01-12 15:55:00,76.53,76.56,76.44,76.44,279166.0,59.9763,59.9999,59.9058,59.9058,279166.0
2016-01-13 09:30:00,76.97,77.67,76.8,77.67,205303.0,60.3212,60.8698,60.1879,60.8698,205303.0
2016-01-13 09:35:00,77.67,77.88,77.52,77.87,149822.0,60.8698,61.0343,60.7522,61.0265,149822.0
2016-01-13 09:40:00,77.85,77.86,77.07,77.1,113380.0,61.0108,61.0187,60.3995,60.423,113380.0
2016-01-13 09:45:00,77.1,77.19,76.88,77.06,124737.0,60.423,60.4936,60.2506,60.3917,124737.0
2016-01-13 09:50:00,77.06,77.21,76.82,76.87,99299.0,60.3917,60.5093,60.2036,60.2428,99299.0
2016-01-13 09:55:00,76.88,77.14,76.86,77.09,127104.0,60.2506,60.4544,60.235,60.4152,127104.0
2016-01-13 10:00:00,77.08,77.09,76.76,76.97,94312.0,60.4074,60.4152,60.1566,60.3212,94312.0
2016-01-13 10:05:00,76.96,77.02,76.84,77.02,82944.0,60.3133,60.3604,60.2193,60.3604,82944.0
2016-01-13 10:10:00,77.03,77.08,76.85,76.86,90431.0,60.3682,60.4074,60.2271,60.235,90431.0
2016-01-13 10:15:00,76.85,76.86,76.75,76.76,49362.0,60.2271,60.235,60.1488,60.1566,49362.0
2016-01-13 10:20:00,76.76,76.94,76.76,76.93,41536.0,60.1566,60.2977,60.1566,60.2898,41536.0
2016-01-13 10:25:00,76.92,77.13,76.92,77.11,86133.0,60.282,60.4466,60.282,60.4309,86133.0
2016-01-13 10:30:00,77.1,77.1,76.77,76.8,60613.0,60.423,60.423,60.1644,60.1879,60613.0
2016-01-13 10:35:00,76.8,76.97,76.78,76.8,68068.0,60.1879,60.3212,60.1723,60.1879,68068.0
2016-01-13 10:40:00,76.81,77.06,76.79,77.02,72185.0,60.1958,60.3917,60.1801,60.3604,72185.0
2016-01-13 10:45:00,77.03,77.11,76.98,77.09,55021.0,60.3682,60.4309,60.329,60.4152,55021.0
2016-01-13 10:50:00,77.1,77.25,77.1,77.12,72222.0,60.423,60.5406,60.423,60.4387,72222.0
2016-01-13 10:55:00,77.1,77.14,76.9,77.11,80213.0,60.423,60.4544,60.2663,60.4309,80213.0
2016-01-13 11:00:00,77.11,77.11,76.72,76.72,75844.0,60.4309,60.4309,60.1252,60.1252,75844.0
2016-01-13 11:05:00,76.72,76.88,76.72,76.87,73872.0,60.1252,60.2506,60.1252,60.2428,73872.0
2016-01-13 11:10:00,76.85,77.19,76.84,77.12,105346.0,60.2271,60.4936,60.2193,60.4387,105346.0
2016-01-13 11:15:00,77.12,77.3,77.11,77.28,71081.0,60.4387,60.5798,60.4309,60.5641,71081.0
2016-01-13 11:20:00,77.28,77.38,77.25,77.26,107625.0,60.5641,60.6425,60.5406,60.5484,107625.0
2016-01-13 11:25:00,77.26,77.37,77.22,77.32,82214.0,60.5484,60.6346,60.5171,60.5955,82214.0
2016-01-13 11:30:00,77.32,77.48,77.29,77.43,126198.0,60.5955,60.7209,60.572,60.6817,126198.0
2016-01-13 11:35:00,77.43,77.49,77.26,77.26,185582.0,60.6817,60.7287,60.5484,60.5484,185582.0
2016-01-13 11:40:00,77.26,77.26,76.97,77.0,79602.0,60.5484,60.5484,60.3212,60.3447,79602.0
2016-01-13 11:45:00,77.01,77.14,76.93,76.94,82105.0,60.3525,60.4544,60.2898,60.2977,82105.0
2016-01-13 11:50:00,76.94,76.97,76.8,76.8,62652.0,60.2977,60.3212,60.1879,60.1879,62652.0
2016-01-13 11:55:00,76.8,76.82,76.61,76.72,70194.0,60.1879,60.2036,60.039,60.1252,70194.0
2016-01-13 12:00:00,76.72,76.84,76.7,76.82,76142.0,60.1252,60.2193,60.1096,60.2036,76142.0
2016-01-13 12:05:00,76.81,76.85,76.72,76.81,72710.0,60.1958,60.2271,60.1252,60.1958,72710.0
2016-01-13 12:10:00,76.82,76.91,76.74,76.88,91584.0,60.2036,60.2741,60.1409,60.2506,91584.0
2016-01-13 12:15:00,76.88,76.97,76.79,76.82,59729.0,60.2506,60.3212,60.1801,60.2036,59729.0
2016-01-13 12:20:00,76.83,77.13,76.77,77.09,98781.0,60.2115,60.4466,60.1644,60.4152,98781.0
2016-01-13 12:25:00,77.08,77.13,76.99,77.09,60219.0,60.4074,60.4466,60.3368,60.4152,60219.0
2016-01-13 12:30:00,77.09,77.1,76.77,76.87,77550.0,60.4152,60.423,60.1644,60.2428,77550.0
2016-01-13 12:35:00,76.87,76.9,76.68,76.69,61369.0,60.2428,60.2663,60.0939,60.1017,61369.0
2016-01-13 12:40:00,76.7,76.71,76.55,76.55,39881.0,60.1096,60.1174,59.992,59.992,39881.0
2016-01-13 12:45:00,76.54,76.56,76.41,76.42,83162.0,59.9842,59.9999,59.8823,59.8901,83162.0
2016-01-13 12:50:00,76.42,76.42,76.22,76.28,69148.0,59.8901,59.8901,59.7334,59.7804,69148.0
2016-01-13 12:55:00,76.28,76.3,76.08,76.09,73353.0,59.7804,59.7961,59.6237,59.6315,73353.0
2016-01-13 13:00:00,76.08,76.09,75.93,76.05,97065.0,59.6237,59.6315,59.5061,59.6002,97065.0
2016-01-13 13:05:00,76.06,76.23,76.02,76.22,49650.0,59.608,59.7412,59.5767,59.7334,49650.0
2016-01-13 13:10:00,76.22,76.32,76.14,76.27,64125.0,59.7334,59.8118,59.6707,59.7726,64125.0
2016-01-13 13:15:00,76.27,76.3,76.2,76.27,75806.0,59.7726,59.7961,59.7177,59.7726,75806.0
2016-01-13 13:20:00,76.26,76.28,76.1,76.11,59075.0,59.7647,59.7804,59.6394,59.6472,59075.0
2016-01-13 13:25:00,76.12,76.13,76.05,76.07,58240.0,59.655,59.6629,59.6002,59.6158,58240.0
2016-01-13 13:30:00,76.06,76.19,76.06,76.16,39297.0,59.608,59.7099,59.608,59.6864,39297.0
2016-01-13 13:35:00,76.16,76.2,75.95,75.95,34851.0,59.6864,59.7177,59.5218,59.5218,34851.0
2016-01-13 13:40:00,75.95,75.96,75.73,75.73,42005.0,59.5218,59.5296,59.3494,59.3494,42005.0
2016-01-13 13:45:00,75.72,75.8,75.65,75.73,40702.0,59.3415,59.4042,59.2867,59.3494,40702.0
2016-01-13 13:50:00,75.73,75.77,75.59,75.65,82190.0,59.3494,59.3807,59.2397,59.2867,82190.0
2016-01-13 13:55:00,75.67,75.71,75.3,75.34,81431.0,59.3024,59.3337,59.0124,59.0437,81431.0
2016-01-13 14:00:00,75.35,75.6,75.29,75.48,91612.0,59.0516,59.2475,59.0046,59.1535,91612.0
2016-01-13 14:05:00,75.47,75.6,75.39,75.58,43305.0,59.1456,59.2475,59.0829,59.2318,43305.0
2016-01-13 14:10:00,75.58,75.71,75.51,75.67,40690.0,59.2318,59.3337,59.177,59.3024,40690.0
2016-01-13 14:15:00,75.67,75.7,75.41,75.54,62390.0,59.3024,59.3259,59.0986,59.2005,62390.0
2016-01-13 14:20:00,75.53,75.66,75.44,75.53,65560.0,59.1926,59.2945,59.1221,59.1926,65560.0
2016-01-13 14:25:00,75.53,75.53,75.32,75.46,54224.0,59.1926,59.1926,59.0281,59.1378,54224.0
2016-01-13 14:30:00,75.45,75.46,74.77,74.78,87007.0,59.1299,59.1378,58.597,58.6049,87007.0
2016-01-13 14:35:00,74.77,75.1,74.69,75.08,82368.0,58.597,58.8557,58.5343,58.84,82368.0
2016-01-13 14:40:00,75.09,75.1,74.62,74.7,102545.0,58.8478,58.8557,58.4795,58.5422,102545.0
2016-01-13 14:45:00,74.7,74.91,74.69,74.91,98946.0,58.5422,58.7068,58.5343,58.7068,98946.0
2016-01-13 14:50:00,74.9,75.07,74.9,75.05,102097.0,58.6989,58.8321,58.6989,58.8165,102097.0
2016-01-13 14:55:00,75.04,75.08,74.77,74.82,125840.0,58.8086,58.84,58.597,58.6362,125840.0
2016-01-13 15:00:00,74.83,74.93,74.64,74.73,94444.0,58.6441,58.7224,58.4952,58.5657,94444.0
2016-01-13 15:05:00,74.74,74.91,74.7,74.75,118159.0,58.5735,58.7068,58.5422,58.5814,118159.0
2016-01-13 15:10:00,74.75,74.77,74.6,74.6,136711.0,58.5814,58.597,58.4638,58.4638,136711.0
2016-01-13 15:15:00,74.58,74.87,74.58,74.8,118282.0,58.4481,58.6754,58.4481,58.6205,118282.0
2016-01-13 15:20:00,74.8,75.0,74.74,74.95,117342.0,58.6205,58.7773,58.5735,58.7381,117342.0
2016-01-13 15:25:00,74.95,75.12,74.89,74.92,131292.0,58.7381,58.8713,58.6911,58.7146,131292.0
2016-01-13 15:30:00,74.92,75.02,74.81,74.92,161577.0,58.7146,58.793,58.6284,58.7146,161577.0
2016-01-13 15:35:00,74.92,74.96,74.77,74.9,153631.0,58.7146,58.7459,58.597,58.6989,153631.0
2016-01-13 15:40:00,74.9,74.98,74.81,74.81,153410.0,58.6989,58.7616,58.6284,58.6284,153410.0
2016-01-13 15:45:00,74.8,74.8,74.56,74.58,167586.0,58.6205,58.6205,58.4325,58.4481,167586.0
2016-01-13 15:50:00,74.58,74.71,74.49,74.7,185804.0,58.4481,58.55,58.3776,58.5422,185804.0
2016-01-13 15:55:00,74.7,74.78,74.59,74.63,277618.0,58.5422,58.6049,58.456,58.4873,277618.0
2016-01-14 09:30:00,74.83,75.33,74.77,75.33,125865.0,58.6441,59.0359,58.597,59.0359,125865.0
2016-01-14 09:35:00,75.3,75.45,75.07,75.1,49263.0,59.0124,59.1299,58.8321,58.8557,49263.0
2016-01-14 09:40:00,75.12,75.37,74.97,75.32,86954.0,58.8713,59.0673,58.7538,59.0281,86954.0
2016-01-14 09:45:00,75.32,75.34,74.85,74.94,58427.0,59.0281,59.0437,58.6597,58.7303,58427.0
2016-01-14 09:50:00,74.95,74.95,74.58,74.58,40870.0,58.7381,58.7381,58.4481,58.4481,40870.0
2016-01-14 09:55:00,74.56,74.67,74.38,74.51,69193.0,58.4325,58.5187,58.2914,58.3933,69193.0
2016-01-14 10:00:00,74.49,74.62,74.29,74.6,91961.0,58.3776,58.4795,58.2209,58.4638,91961.0
2016-01-14 10:05:00,74.59,74.84,74.59,74.72,62681.0,58.456,58.6519,58.456,58.5578,62681.0
2016-01-14 10:10:00,74.72,74.98,74.68,74.94,55952.0,58.5578,58.7616,58.5265,58.7303,55952.0
2016-01-14 10:15:00,74.97,75.24,74.91,75.23,59527.0,58.7538,58.9654,58.7068,58.9575,59527.0
2016-01-14 10:20:00,75.24,75.5,75.16,75.45,90129.0,58.9654,59.1691,58.9027,59.1299,90129.0
2016-01-14 10:25:00,75.45,75.46,75.09,75.31,113292.0,59.1299,59.1378,58.8478,59.0202,113292.0
2016-01-14 10:30:00,75.32,75.71,75.17,75.65,159464.0,59.0281,59.3337,58.9105,59.2867,159464.0
2016-01-14 10:35:00,75.67,75.77,75.56,75.58,94596.0,59.3024,59.3807,59.2162,59.2318,94596.0
2016-01-14 10:40:00,75.59,75.62,75.32,75.57,98455.0,59.2397,59.2632,59.0281,59.224,98455.0
2016-01-14 10:45:00,75.57,75.57,75.31,75.42,94841.0,59.224,59.224,59.0202,59.1064,94841.0
2016-01-14 10:50:00,75.41,75.52,75.4,75.43,143357.0,59.0986,59.1848,59.0908,59.1143,143357.0
2016-01-14 10:55:00,75.42,75.46,75.05,75.05,151732.0,59.1064,59.1378,58.8165,58.8165,151732.0
2016-01-14 11:00:00,75.07,75.13,74.87,74.99,90610.0,58.8321,58.8792,58.6754,58.7694,90610.0
2016-01-14 11:05:00,75.0,75.17,74.94,75.1,76939.0,58.7773,58.9105,58.7303,58.8557,76939.0
2016-01-14 11:10:00,75.11,75.29,75.08,75.26,134752.0,58.8635,59.0046,58.84,58.981,134752.0
2016-01-14 11:15:00,75.26,75.34,75.14,75.14,77595.0,58.981,59.0437,58.887,58.887,77595.0
2016-01-14 11:20:00,75.15,75.19,74.97,74.99,46367.0,58.8948,58.9262,58.7538,58.7694,46367.0
2016-01-14 11:25:00,74.99,75.01,74.89,75.0,57532.0,58.7694,58.7851,58.6911,58.7773,57532.0
2016-01-14 11:30:00,75.0,75.11,74.92,74.92,70668.0,58.7773,58.8635,58.7146,58.7146,70668.0
2016-01-14 11:35:00,74.92,74.96,74.78,74.94,80780.0,58.7146,58.7459,58.6049,58.7303,80780.0
2016-01-14 11:40:00,74.93,75.13,74.9,75.13,56859.0,58.7224,58.8792,58.6989,58.8792,56859.0
2016-01-14 11:45:00,75.13,75.22,75.12,75.12,33979.0,58.8792,58.9497,58.8713,58.8713,33979.0
2016-01-14 11:50:00,75.13,75.16,74.94,75.07,36456.0,58.8792,58.9027,58.7303,58.8321,36456.0
2016-01-14 11:55:00,75.08,75.23,75.08,75.23,35993.0,58.84,58.9575,58.84,58.9575,35993.0
2016-01-14 12:00:00,75.23,75.42,75.23,75.24,39788.0,58.9575,59.1064,58.9575,58.9654,39788.0
2016-01-14 12:05:00,75.24,75.3,75.1,75.11,29913.0,58.9654,59.0124,58.8557,58.8635,29913.0
2016-01-14 12:10:00,75.11,75.11,74.85,74.89,41989.0,58.8635,58.8635,58.6597,58.6911,41989.0
2016-01-14 12:15:00,74.88,75.0,74.87,75.0,63867.0,58.6832,58.7773,58.6754,58.7773,63867.0
2016-01-14 12:20:00,74.99,75.05,74.86,75.03,97511.0,58.7694,58.8165,58.6676,58.8008,97511.0
2016-01-14 12:25:00,75.03,75.08,74.96,75.02,82493.0,58.8008,58.84,58.7459,58.793,82493.0
2016-01-14 12:30:00,75.03,75.28,75.02,75.2,49488.0,58.8008,58.9967,58.793,58.934,49488.0
2016-01-14 12:35:00,75.21,75.3,75.21,75.26,45420.0,58.9419,59.0124,58.9419,58.981,45420.0
2016-01-14 12:40:00,75.26,75.34,75.08,75.13,66456.0,58.981,59.0437,58.84,58.8792,66456.0
2016-01-14 12:45:00,75.14,75.25,75.09,75.16,65287.0,58.887,58.9732,58.8478,58.9027,65287.0
2016-01-14 12:50:00,75.18,75.18,75.02,75.17,80615.0,58.9184,58.9184,58.793,58.9105,80615.0
2016-01-14 12:55:00,75.17,75.2,74.99,75.0,50645.0,58.9105,58.934,58.7694,58.7773,50645.0
2016-01-14 13:00:00,75.0,75.21,74.96,75.2,51061.0,58.7773,58.9419,58.7459,58.934,51061.0
2016-01-14 13:05:00,75.21,75.33,75.18,75.2,187877.0,58.9419,59.0359,58.9184,58.934,187877.0
2016-01-14 13:10:00,75.2,75.26,75.1,75.11,84436.0,58.934,58.981,58.8557,58.8635,84436.0
2016-01-14 13:15:00,75.12,75.16,75.06,75.11,43938.0,58.8713,58.9027,58.8243,58.8635,43938.0
2016-01-14 13:20:00,75.11,75.28,75.11,75.24,40975.0,58.8635,58.9967,58.8635,58.9654,40975.0
2016-01-14 13:25:00,75.25,75.42,75.23,75.42,110876.0,58.9732,59.1064,58.9575,59.1064,110876.0
2016-01-14 13:30:00,75.43,75.48,75.23,75.25,86847.0,59.1143,59.1535,58.9575,58.9732,86847.0
2016-01-14 13:35:00,75.24,75.32,75.18,75.24,109037.0,58.9654,59.0281,58.9184,58.9654,109037.0
2016-01-14 13:40:00,75.25,75.36,75.2,75.2,54922.0,58.9732,59.0594,58.934,58.934,54922.0
2016-01-14 13:45:00,75.21,75.25,75.07,75.08,57040.0,58.9419,58.9732,58.8321,58.84,57040.0
2016-01-14 13:50:00,75.07,75.21,75.04,75.19,53842.0,58.8321,58.9419,58.8086,58.9262,53842.0
2016-01-14 13:55:00,75.2,75.25,75.11,75.11,54304.0,58.934,58.9732,58.8635,58.8635,54304.0
2016-01-14 14:00:00,75.12,75.15,74.92,75.01,83824.0,58.8713,58.8948,58.7146,58.7851,83824.0
2016-01-14 14:05:00,75.01,75.05,74.97,75.03,90214.0,58.7851,58.8165,58.7538,58.8008,90214.0
2016-01-14 14:10:00,75.04,75.17,74.98,75.14,87868.0,58.8086,58.9105,58.7616,58.887,87868.0
2016-01-14 14:15:00,75.14,75.32,75.12,75.18,119339.0,58.887,59.0281,58.8713,58.9184,119339.0
2016-01-14 14:20:00,75.17,75.2,75.08,75.15,76067.0,58.9105,58.934,58.84,58.8948,76067.0
2016-01-14 14:25:00,75.14,75.19,75.07,75.18,81951.0,58.887,58.9262,58.8321,58.9184,81951.0
2016-01-14 14:30:00,75.17,75.35,75.16,75.24,47834.0,58.9105,59.0516,58.9027,58.9654,47834.0
2016-01-14 14:35:00,75.23,75.23,75.02,75.06,51065.0,58.9575,58.9575,58.793,58.8243,51065.0
2016-01-14 14:40:00,75.07,75.26,75.07,75.12,44322.0,58.8321,58.981,58.8321,58.8713,44322.0
2016-01-14 14:45:00,75.13,75.24,75.09,75.12,68436.0,58.8792,58.9654,58.8478,58.8713,68436.0
2016-01-14 14:50:00,75.12,75.22,75.11,75.17,77042.0,58.8713,58.9497,58.8635,58.9105,77042.0
2016-01-14 14:55:00,75.18,75.24,75.14,75.22,109934.0,58.9184,58.9654,58.887,58.9497,109934.0
2016-01-14 15:00:00,75.22,75.22,75.12,75.17,100279.0,58.9497,58.9497,58.8713,58.9105,100279.0
2016-01-14 15:05:00,75.17,75.35,75.16,75.17,89777.0,58.9105,59.0516,58.9027,58.9105,89777.0
2016-01-14 15:10:00,75.17,75.24,75.15,75.2,87433.0,58.9105,58.9654,58.8948,58.934,87433.0
2016-01-14 15:15:00,75.22,75.31,75.21,75.26,81619.0,58.9497,59.0202,58.9419,58.981,81619.0
2016-01-14 15:20:00,75.26,75.26,75.12,75.17,84527.0,58.981,58.981,58.8713,58.9105,84527.0
2016-01-14 15:25:00,75.17,75.21,75.02,75.03,101356.0,58.9105,58.9419,58.793,58.8008,101356.0
2016-01-14 15:30:00,75.03,75.04,74.63,74.66,117789.0,58.8008,58.8086,58.4873,58.5108,117789.0
2016-01-14 15:35:00,74.67,74.81,74.65,74.77,114459.0,58.5187,58.6284,58.503,58.597,114459.0
2016-01-14 15:40:00,74.76,74.9,74.68,74.9,173921.0,58.5892,58.6989,58.5265,58.6989,173921.0
2016-01-14 15:45:00,74.89,74.99,74.7,74.71,163433.0,58.6911,58.7694,58.5422,58.55,163433.0
2016-01-14 15:50:00,74.72,74.86,74.69,74.8,222139.0,58.5578,58.6676,58.5343,58.6205,222139.0
2016-01-14 15:55:00,74.8,74.91,74.68,74.76,639233.0,58.6205,58.7068,58.5265,58.5892,639233.0
2016-01-15 09:30:00,73.05,73.62,72.92,73.5,596552.0,57.2491,57.6958,57.1472,57.6017,596552.0
2016-01-15 09:35:00,73.53,73.77,73.47,73.64,81864.0,57.6253,57.8133,57.5782,57.7115,81864.0
2016-01-15 09:40:00,73.64,73.8,73.44,73.66,113352.0,57.7115,57.8368,57.5547,57.7271,113352.0
2016-01-15 09:45:00,73.67,73.98,73.62,73.89,120289.0,57.735,57.9779,57.6958,57.9074,120289.0
2016-01-15 09:50:00,73.9,73.91,73.49,73.51,58645.0,57.9152,57.9231,57.5939,57.6096,58645.0
2016-01-15 09:55:00,73.5,73.53,73.32,73.37,48985.0,57.6017,57.6253,57.4607,57.4999,48985.0
2016-01-15 10:00:00,73.37,73.4,73.18,73.28,93307.0,57.4999,57.5234,57.351,57.4293,93307.0
2016-01-15 10:05:00,73.3,73.73,73.27,73.69,103617.0,57.445,57.782,57.4215,57.7506,103617.0
2016-01-15 10:10:00,73.67,73.71,73.41,73.6,74511.0,57.735,57.7663,57.5312,57.6801,74511.0
2016-01-15 10:15:00,73.59,73.77,73.55,73.75,95247.0,57.6723,57.8133,57.6409,57.7977,95247.0
2016-01-15 10:20:00,73.74,74.07,73.71,73.99,74564.0,57.7898,58.0484,57.7663,57.9858,74564.0
2016-01-15 10:25:00,73.98,74.16,73.96,74.1,48151.0,57.9779,58.119,57.9622,58.072,48151.0
2016-01-15 10:30:00,74.09,74.3,74.06,74.06,87167.0,58.0641,58.2287,58.0406,58.0406,87167.0
2016-01-15 10:35:00,74.06,74.31,74.06,74.31,75682.0,58.0406,58.2365,58.0406,58.2365,75682.0
2016-01-15 10:40:00,74.3,74.33,74.23,74.29,84952.0,58.2287,58.2522,58.1738,58.2209,84952.0
2016-01-15 10:45:00,74.29,74.38,74.24,74.29,95298.0,58.2209,58.2914,58.1817,58.2209,95298.0
2016-01-15 10:50:00,74.3,74.3,73.96,74.08,79789.0,58.2287,58.2287,57.9622,58.0563,79789.0
2016-01-15 10:55:00,74.08,74.27,74.07,74.18,99528.0,58.0563,58.2052,58.0484,58.1347,99528.0
2016-01-15 11:00:00,74.17,74.23,74.06,74.13,116952.0,58.1268,58.1738,58.0406,58.0955,116952.0
2016-01-15 11:05:00,74.13,74.25,74.0,74.21,91080.0,58.0955,58.1895,57.9936,58.1582,91080.0
2016-01-15 11:10:00,74.21,74.21,73.92,74.07,71970.0,58.1582,58.1582,57.9309,58.0484,71970.0
2016-01-15 11:15:00,74.08,74.25,74.08,74.19,87584.0,58.0563,58.1895,58.0563,58.1425,87584.0
2016-01-15 11:20:00,74.17,74.4,74.16,74.39,83892.0,58.1268,58.3071,58.119,58.2992,83892.0
2016-01-15 11:25:00,74.39,74.54,74.35,74.51,74755.0,58.2992,58.4168,58.2679,58.3933,74755.0
2016-01-15 11:30:00,74.53,74.68,74.49,74.61,76091.0,58.4089,58.5265,58.3776,58.4716,76091.0
2016-01-15 11:35:00,74.6,74.61,74.41,74.41,73572.0,58.4638,58.4716,58.3149,58.3149,73572.0
2016-01-15 11:40:00,74.41,74.46,74.25,74.34,38140.0,58.3149,58.3541,58.1895,58.26,38140.0
2016-01-15 11:45:00,74.33,74.49,74.32,74.34,54793.0,58.2522,58.3776,58.2444,58.26,54793.0
2016-01-15 11:50:00,74.34,74.38,74.18,74.21,63192.0,58.26,58.2914,58.1347,58.1582,63192.0
2016-01-15 11:55:00,74.21,74.47,74.21,74.36,68127.0,58.1582,58.3619,58.1582,58.2757,68127.0
2016-01-15 12:00:00,74.35,74.35,74.02,74.02,68267.0,58.2679,58.2679,58.0093,58.0093,68267.0
2016-01-15 12:05:00,74.02,74.1,73.96,74.1,105413.0,58.0093,58.072,57.9622,58.072,105413.0
2016-01-15 12:10:00,74.09,74.18,73.91,73.94,40686.0,58.0641,58.1347,57.9231,57.9466,40686.0
2016-01-15 12:15:00,73.95,73.97,73.82,73.86,46694.0,57.9544,57.9701,57.8525,57.8839,46694.0
2016-01-15 12:20:00,73.84,73.87,73.6,73.68,47160.0,57.8682,57.8917,57.6801,57.7428,47160.0
2016-01-15 12:25:00,73.67,73.7,73.52,73.65,46532.0,57.735,57.7585,57.6174,57.7193,46532.0
2016-01-15 12:30:00,73.64,73.64,73.39,73.5,94440.0,57.7115,57.7115,57.5155,57.6017,94440.0
2016-01-15 12:35:00,73.49,73.68,73.46,73.48,74201.0,57.5939,57.7428,57.5704,57.5861,74201.0
2016-01-15 12:40:00,73.47,73.72,73.45,73.72,67389.0,57.5782,57.7742,57.5626,57.7742,67389.0
2016-01-15 12:45:00,73.72,73.98,73.7,73.91,78706.0,57.7742,57.9779,57.7585,57.9231,78706.0
2016-01-15 12:50:00,73.9,73.99,73.83,73.98,45900.0,57.9152,57.9858,57.8604,57.9779,45900.0
2016-01-15 12:55:00,73.98,74.0,73.93,73.96,77995.0,57.9779,57.9936,57.9387,57.9622,77995.0
2016-01-15 13:00:00,73.95,74.0,73.89,73.93,81646.0,57.9544,57.9936,57.9074,57.9387,81646.0
2016-01-15 13:05:00,73.93,73.94,73.58,73.62,43691.0,57.9387,57.9466,57.6644,57.6958,43691.0
2016-01-15 13:10:00,73.63,73.79,73.62,73.69,31706.0,57.7036,57.829,57.6958,57.7506,31706.0
2016-01-15 13:15:00,73.69,73.82,73.63,73.79,46416.0,57.7506,57.8525,57.7036,57.829,46416.0
2016-01-15 13:20:00,73.79,73.82,73.68,73.76,42245.0,57.829,57.8525,57.7428,57.8055,42245.0
2016-01-15 13:25:00,73.77,73.86,73.68,73.69,36027.0,57.8133,57.8839,57.7428,57.7506,36027.0
2016-01-15 13:30:00,73.69,73.7,73.53,73.59,40340.0,57.7506,57.7585,57.6253,57.6723,40340.0
2016-01-15 13:35:00,73.59,73.65,73.42,73.47,52613.0,57.6723,57.7193,57.539,57.5782,52613.0
2016-01-15 13:40:00,73.48,73.73,73.44,73.71,39991.0,57.5861,57.782,57.5547,57.7663,39991.0
2016-01-15 13:45:00,73.7,73.79,73.62,73.64,31202.0,57.7585,57.829,57.6958,57.7115,31202.0
2016-01-15 13:50:00,73.63,73.67,73.47,73.64,66124.0,57.7036,57.735,57.5782,57.7115,66124.0
2016-01-15 13:55:00,73.66,73.67,73.47,73.52,75304.0,57.7271,57.735,57.5782,57.6174,75304.0
2016-01-15 14:00:00,73.52,73.53,73.41,73.42,51369.0,57.6174,57.6253,57.5312,57.539,51369.0
2016-01-15 14:05:00,73.43,73.57,73.34,73.57,63712.0,57.5469,57.6566,57.4763,57.6566,63712.0
2016-01-15 14:10:00,73.57,73.69,73.51,73.53,60173.0,57.6566,57.7506,57.6096,57.6253,60173.0
2016-01-15 14:15:00,73.53,73.55,73.39,73.43,56284.0,57.6253,57.6409,57.5155,57.5469,56284.0
2016-01-15 14:20:00,73.43,73.44,73.28,73.3,83750.0,57.5469,57.5547,57.4293,57.445,83750.0
2016-01-15 14:25:00,73.3,73.33,73.25,73.25,124814.0,57.445,57.4685,57.4058,57.4058,124814.0
2016-01-15 14:30:00,73.26,73.36,73.21,73.27,114454.0,57.4137,57.492,57.3745,57.4215,114454.0
2016-01-15 14:35:00,73.27,73.35,73.18,73.34,165799.0,57.4215,57.4842,57.351,57.4763,165799.0
2016-01-15 14:40:00,73.34,73.6,73.34,73.53,53933.0,57.4763,57.6801,57.4763,57.6253,53933.0
2016-01-15 14:45:00,73.53,73.56,73.46,73.48,57295.0,57.6253,57.6488,57.5704,57.5861,57295.0
2016-01-15 14:50:00,73.48,73.76,73.43,73.74,64112.0,57.5861,57.8055,57.5469,57.7898,64112.0
2016-01-15 14:55:00,73.74,73.92,73.7,73.92,70791.0,57.7898,57.9309,57.7585,57.9309,70791.0
2016-01-15 15:00:00,73.92,73.93,73.69,73.88,67799.0,57.9309,57.9387,57.7506,57.8995,67799.0
2016-01-15 15:05:00,73.88,73.98,73.72,73.72,100515.0,57.8995,57.9779,57.7742,57.7742,100515.0
2016-01-15 15:10:00,73.72,73.75,73.55,73.74,142392.0,57.7742,57.7977,57.6409,57.7898,142392.0
2016-01-15 15:15:00,73.73,73.76,73.44,73.59,141649.0,57.782,57.8055,57.5547,57.6723,141649.0
2016-01-15 15:20:00,73.6,73.86,73.56,73.83,129905.0,57.6801,57.8839,57.6488,57.8604,129905.0
2016-01-15 15:25:00,73.83,73.91,73.72,73.82,126998.0,57.8604,57.9231,57.7742,57.8525,126998.0
2016-01-15 15:30:00,73.82,73.9,73.66,73.8,125047.0,57.8525,57.9152,57.7271,57.8368,125047.0
2016-01-15 15:35:00,73.79,73.94,73.71,73.75,119403.0,57.829,57.9466,57.7663,57.7977,119403.0
2016-01-15 15:40:00,73.76,73.87,73.65,73.83,139446.0,57.8055,57.8917,57.7193,57.8604,139446.0
2016-01-15 15:45:00,73.84,73.95,73.81,73.91,153654.0,57.8682,57.9544,57.8447,57.9231,153654.0
2016-01-15 15:50:00,73.91,73.97,73.86,73.92,173923.0,57.9231,57.9701,57.8839,57.9309,173923.0
2016-01-15 15:55:00,73.91,74.0,73.72,73.91,435375.0,57.9231,57.9936,57.7742,57.9231,435375.0
2016-01-19 09:30:00,74.4,75.0,74.28,74.79,218682.0,58.3071,58.7773,58.213,58.6127,218682.0
2016-01-19 09:35:00,74.78,74.81,74.6,74.64,65077.0,58.6049,58.6284,58.4638,58.4952,65077.0
2016-01-19 09:40:00,74.63,74.71,74.44,74.46,61213.0,58.4873,58.55,58.3384,58.3541,61213.0
2016-01-19 09:45:00,74.47,74.51,74.15,74.3,46810.0,58.3619,58.3933,58.1111,58.2287,46810.0
2016-01-19 09:50:00,74.29,74.36,74.14,74.36,49682.0,58.2209,58.2757,58.1033,58.2757,49682.0
2016-01-19 09:55:00,74.35,74.46,74.24,74.44,39143.0,58.2679,58.3541,58.1817,58.3384,39143.0
2016-01-19 10:00:00,74.43,74.57,74.35,74.46,43881.0,58.3306,58.4403,58.2679,58.3541,43881.0
2016-01-19 10:05:00,74.47,74.65,74.46,74.5,61676.0,58.3619,58.503,58.3541,58.3854,61676.0
2016-01-19 10:10:00,74.5,74.62,74.43,74.46,70715.0,58.3854,58.4795,58.3306,58.3541,70715.0
2016-01-19 10:15:00,74.47,74.64,74.46,74.59,68949.0,58.3619,58.4952,58.3541,58.456,68949.0
2016-01-19 10:20:00,74.6,74.78,74.6,74.77,42015.0,58.4638,58.6049,58.4638,58.597,42015.0
2016-01-19 10:25:00,74.79,74.86,74.76,74.78,39305.0,58.6127,58.6676,58.5892,58.6049,39305.0
2016-01-19 10:30:00,74.78,74.96,74.75,74.91,48937.0,58.6049,58.7459,58.5814,58.7068,48937.0
2016-01-19 10:35:00,74.91,74.97,74.84,74.86,56617.0,58.7068,58.7538,58.6519,58.6676,56617.0
2016-01-19 10:40:00,74.86,74.87,74.74,74.84,88420.0,58.6676,58.6754,58.5735,58.6519,88420.0
2016-01-19 10:45:00,74.8,74.98,74.78,74.98,63406.0,58.6205,58.7616,58.6049,58.7616,63406.0
2016-01-19 10:50:00,74.98,75.04,74.63,74.68,52186.0,58.7616,58.8086,58.4873,58.5265,52186.0
2016-01-19 10:55:00,74.67,74.67,74.58,74.58,42230.0,58.5187,58.5187,58.4481,58.4481,42230.0
2016-01-19 11:00:00,74.57,74.77,74.55,74.68,50126.0,58.4403,58.597,58.4246,58.5265,50126.0
2016-01-19 11:05:00,74.67,74.79,74.56,74.79,74747.0,58.5187,58.6127,58.4325,58.6127,74747.0
2016-01-19 11:10:00,74.77,74.77,74.56,74.62,46978.0,58.597,58.597,58.4325,58.4795,46978.0
2016-01-19 11:15:00,74.6,74.68,74.52,74.53,24702.0,58.4638,58.5265,58.4011,58.4089,24702.0
2016-01-19 11:20:00,74.53,74.66,74.46,74.47,57677.0,58.4089,58.5108,58.3541,58.3619,57677.0
2016-01-19 11:25:00,74.48,74.81,74.48,74.79,72947.0,58.3698,58.6284,58.3698,58.6127,72947.0
2016-01-19 11:30:00,74.81,75.0,74.79,74.87,70379.0,58.6284,58.7773,58.6127,58.6754,70379.0
2016-01-19 11:35:00,74.88,75.1,74.84,75.1,40533.0,58.6832,58.8557,58.6519,58.8557,40533.0
2016-01-19 11:40:00,75.12,75.13,75.01,75.03,42268.0,58.8713,58.8792,58.7851,58.8008,42268.0
2016-01-19 11:45:00,75.04,75.13,74.91,74.93,47269.0,58.8086,58.8792,58.7068,58.7224,47269.0
2016-01-19 11:50:00,74.93,74.96,74.87,74.89,41592.0,58.7224,58.7459,58.6754,58.6911,41592.0
2016-01-19 11:55:00,74.88,74.94,74.8,74.8,66913.0,58.6832,58.7303,58.6205,58.6205,66913.0
2016-01-19 12:00:00,74.81,74.84,74.66,74.67,27807.0,58.6284,58.6519,58.5108,58.5187,27807.0
2016-01-19 12:05:00,74.68,74.78,74.53,74.53,43938.0,58.5265,58.6049,58.4089,58.4089,43938.0
2016-01-19 12:10:00,74.51,74.64,74.51,74.63,18197.0,58.3933,58.4952,58.3933,58.4873,18197.0
2016-01-19 12:15:00,74.62,74.62,74.42,74.46,52849.0,58.4795,58.4795,58.3227,58.3541,52849.0
2016-01-19 12:20:00,74.48,74.51,74.26,74.31,69758.0,58.3698,58.3933,58.1973,58.2365,69758.0
2016-01-19 12:25:00,74.3,74.5,74.26,74.46,64035.0,58.2287,58.3854,58.1973,58.3541,64035.0
2016-01-19 12:30:00,74.46,74.71,74.44,74.7,90672.0,58.3541,58.55,58.3384,58.5422,90672.0
2016-01-19 12:35:00,74.7,74.82,74.65,74.71,72494.0,58.5422,58.6362,58.503,58.55,72494.0
2016-01-19 12:40:00,74.71,74.78,74.52,74.54,109908.0,58.55,58.6049,58.4011,58.4168,109908.0
2016-01-19 12:45:00,74.54,74.61,74.53,74.57,78497.0,58.4168,58.4716,58.4089,58.4403,78497.0
2016-01-19 12:50:00,74.57,74.61,74.54,74.58,75618.0,58.4403,58.4716,58.4168,58.4481,75618.0
2016-01-19 12:55:00,74.58,74.6,74.54,74.59,54651.0,58.4481,58.4638,58.4168,58.456,54651.0
2016-01-19 13:00:00,74.59,74.64,74.55,74.57,51805.0,58.456,58.4952,58.4246,58.4403,51805.0
2016-01-19 13:05:00,74.56,74.56,74.39,74.39,59568.0,58.4325,58.4325,58.2992,58.2992,59568.0
2016-01-19 13:10:00,74.4,74.44,74.29,74.31,32482.0,58.3071,58.3384,58.2209,58.2365,32482.0
2016-01-19 13:15:00,74.32,74.43,74.27,74.42,41618.0,58.2444,58.3306,58.2052,58.3227,41618.0
2016-01-19 13:20:00,74.43,74.56,74.4,74.4,34971.0,58.3306,58.4325,58.3071,58.3071,34971.0
2016-01-19 13:25:00,74.4,74.41,74.22,74.3,36972.0,58.3071,58.3149,58.166,58.2287,36972.0
2016-01-19 13:30:00,74.3,74.42,74.28,74.41,42052.0,58.2287,58.3227,58.213,58.3149,42052.0
2016-01-19 13:35:00,74.4,74.58,74.3,74.57,49433.0,58.3071,58.4481,58.2287,58.4403,49433.0
2016-01-19 13:40:00,74.56,74.57,74.34,74.34,31941.0,58.4325,58.4403,58.26,58.26,31941.0
2016-01-19 13:45:00,74.35,74.51,74.34,74.48,46015.0,58.2679,58.3933,58.26,58.3698,46015.0
2016-01-19 13:50:00,74.47,74.48,74.34,74.36,36781.0,58.3619,58.3698,58.26,58.2757,36781.0
2016-01-19 13:55:00,74.36,74.48,74.36,74.42,30775.0,58.2757,58.3698,58.2757,58.3227,30775.0
2016-01-19 14:00:00,74.41,74.42,74.27,74.27,61821.0,58.3149,58.3227,58.2052,58.2052,61821.0
2016-01-19 14:05:00,74.27,74.3,74.13,74.13,40862.0,58.2052,58.2287,58.0955,58.0955,40862.0
2016-01-19 14:10:00,74.12,74.17,74.05,74.08,55733.0,58.0876,58.1268,58.0328,58.0563,55733.0
2016-01-19 14:15:00,74.06,74.09,73.97,74.07,50961.0,58.0406,58.0641,57.9701,58.0484,50961.0
2016-01-19 14:20:00,74.08,74.08,73.87,74.06,71928.0,58.0563,58.0563,57.8917,58.0406,71928.0
2016-01-19 14:25:00,74.04,74.12,74.0,74.11,57233.0,58.0249,58.0876,57.9936,58.0798,57233.0
2016-01-19 14:30:00,74.11,74.23,74.08,74.21,38317.0,58.0798,58.1738,58.0563,58.1582,38317.0
2016-01-19 14:35:00,74.21,74.24,74.11,74.2,55771.0,58.1582,58.1817,58.0798,58.1503,55771.0
2016-01-19 14:40:00,74.22,74.26,73.87,73.88,58328.0,58.166,58.1973,57.8917,57.8995,58328.0
2016-01-19 14:45:00,73.89,73.97,73.82,73.9,53436.0,57.9074,57.9701,57.8525,57.9152,53436.0
2016-01-19 14:50:00,73.9,74.09,73.85,74.09,64987.0,57.9152,58.0641,57.876,58.0641,64987.0
2016-01-19 14:55:00,74.08,74.12,74.01,74.06,63177.0,58.0563,58.0876,58.0014,58.0406,63177.0
2016-01-19 15:00:00,74.06,74.32,74.0,74.31,75835.0,58.0406,58.2444,57.9936,58.2365,75835.0
2016-01-19 15:05:00,74.31,74.37,74.25,74.26,67666.0,58.2365,58.2836,58.1895,58.1973,67666.0
2016-01-19 15:10:00,74.26,74.31,74.19,74.23,70161.0,58.1973,58.2365,58.1425,58.1738,70161.0
2016-01-19 15:15:00,74.23,74.28,74.12,74.17,74915.0,58.1738,58.213,58.0876,58.1268,74915.0
2016-01-19 15:20:00,74.16,74.37,74.13,74.29,81984.0,58.119,58.2836,58.0955,58.2209,81984.0
2016-01-19 15:25:00,74.29,74.56,74.27,74.52,63871.0,58.2209,58.4325,58.2052,58.4011,63871.0
2016-01-19 15:30:00,74.53,74.64,74.46,74.57,81672.0,58.4089,58.4952,58.3541,58.4403,81672.0
2016-01-19 15:35:00,74.56,74.64,74.4,74.47,98678.0,58.4325,58.4952,58.3071,58.3619,98678.0
2016-01-19 15:40:00,74.47,74.73,74.38,74.7,109226.0,58.3619,58.5657,58.2914,58.5422,109226.0
2016-01-19 15:45:00,74.71,74.95,74.56,74.94,160396.0,58.55,58.7381,58.4325,58.7303,160396.0
2016-01-19 15:50:00,74.93,74.95,74.75,74.86,151563.0,58.7224,58.7381,58.5814,58.6676,151563.0
2016-01-19 15:55:00,74.86,74.87,74.59,74.6,309527.0,58.6676,58.6754,58.456,58.4638,309527.0
2016-01-20 09:30:00,73.71,74.22,73.71,74.12,159185.0,57.7663,58.166,57.7663,58.0876,159185.0
2016-01-20 09:35:00,74.12,74.13,73.89,74.08,74015.0,58.0876,58.0955,57.9074,58.0563,74015.0
2016-01-20 09:40:00,74.1,74.27,74.08,74.25,152867.0,58.072,58.2052,58.0563,58.1895,152867.0
2016-01-20 09:45:00,74.25,74.4,74.06,74.09,120386.0,58.1895,58.3071,58.0406,58.0641,120386.0
2016-01-20 09:50:00,74.09,74.35,74.09,74.21,100118.0,58.0641,58.2679,58.0641,58.1582,100118.0
2016-01-20 09:55:00,74.21,74.22,73.91,74.07,132846.0,58.1582,58.166,57.9231,58.0484,132846.0
2016-01-20 10:00:00,74.07,74.15,73.99,74.08,121578.0,58.0484,58.1111,57.9858,58.0563,121578.0
2016-01-20 10:05:00,74.07,74.18,73.99,74.1,105353.0,58.0484,58.1347,57.9858,58.072,105353.0
2016-01-20 10:10:00,74.1,74.1,73.92,73.96,99477.0,58.072,58.072,57.9309,57.9622,99477.0
2016-01-20 10:15:00,73.94,74.04,73.7,73.73,99507.0,57.9466,58.0249,57.7585,57.782,99507.0
2016-01-20 10:20:00,73.73,73.8,73.58,73.76,43400.0,57.782,57.8368,57.6644,57.8055,43400.0
2016-01-20 10:25:00,73.76,73.78,73.45,73.5,52863.0,57.8055,57.8212,57.5626,57.6017,52863.0
2016-01-20 10:30:00,73.5,73.64,73.43,73.52,142599.0,57.6017,57.7115,57.5469,57.6174,142599.0
2016-01-20 10:35:00,73.52,73.52,73.23,73.29,186280.0,57.6174,57.6174,57.3901,57.4372,186280.0
2016-01-20 10:40:00,73.27,73.35,73.2,73.24,52458.0,57.4215,57.4842,57.3666,57.398,52458.0
2016-01-20 10:45:00,73.25,73.26,73.07,73.08,66147.0,57.4058,57.4137,57.2647,57.2726,66147.0
2016-01-20 10:50:00,73.08,73.16,72.79,72.8,96659.0,57.2726,57.3353,57.0453,57.0532,96659.0
2016-01-20 10:55:00,72.81,72.9,72.65,72.66,38780.0,57.061,57.1315,56.9356,56.9434,38780.0
2016-01-20 11:00:00,72.67,72.78,72.56,72.59,64416.0,56.9513,57.0375,56.8651,56.8886,64416.0
2016-01-20 11:05:00,72.59,72.94,72.57,72.89,152863.0,56.8886,57.1629,56.8729,57.1237,152863.0
2016-01-20 11:10:00,72.89,73.15,72.87,73.07,151012.0,57.1237,57.3274,57.108,57.2647,151012.0
2016-01-20 11:15:00,73.06,73.17,72.96,73.16,106453.0,57.2569,57.3431,57.1785,57.3353,106453.0
2016-01-20 11:20:00,73.15,73.15,72.99,73.01,88859.0,57.3274,57.3274,57.2021,57.2177,88859.0
2016-01-20 11:25:00,73.01,73.16,72.97,73.13,90897.0,57.2177,57.3353,57.1864,57.3118,90897.0
2016-01-20 11:30:00,73.13,73.23,73.01,73.13,56213.0,57.3118,57.3901,57.2177,57.3118,56213.0
2016-01-20 11:35:00,73.13,73.26,73.05,73.19,68004.0,57.3118,57.4137,57.2491,57.3588,68004.0
2016-01-20 11:40:00,73.2,73.3,73.13,73.21,91089.0,57.3666,57.445,57.3118,57.3745,91089.0
2016-01-20 11:45:00,73.2,73.27,73.17,73.17,139310.0,57.3666,57.4215,57.3431,57.3431,139310.0
2016-01-20 11:50:00,73.18,73.18,72.94,72.98,81817.0,57.351,57.351,57.1629,57.1942,81817.0
2016-01-20 11:55:00,72.97,73.08,72.93,73.04,65451.0,57.1864,57.2726,57.155,57.2412,65451.0
2016-01-20 12:00:00,73.06,73.24,73.05,73.07,75887.0,57.2569,57.398,57.2491,57.2647,75887.0
2016-01-20 12:05:00,73.06,73.07,72.74,72.79,39322.0,57.2569,57.2647,57.0061,57.0453,39322.0
2016-01-20 12:10:00,72.78,72.83,72.7,72.71,40358.0,57.0375,57.0767,56.9748,56.9826,40358.0
2016-01-20 12:15:00,72.7,72.76,72.53,72.6,39787.0,56.9748,57.0218,56.8416,56.8964,39787.0
2016-01-20 12:20:00,72.61,72.63,72.29,72.36,50661.0,56.9042,56.9199,56.6535,56.7083,50661.0
2016-01-20 12:25:00,72.35,72.44,72.31,72.42,98650.0,56.7005,56.771,56.6691,56.7553,98650.0
2016-01-20 12:30:00,72.42,72.66,72.41,72.66,104383.0,56.7553,56.9434,56.7475,56.9434,104383.0
2016-01-20 12:35:00,72.65,72.69,72.44,72.48,69402.0,56.9356,56.9669,56.771,56.8024,69402.0
2016-01-20 12:40:00,72.48,72.53,72.32,72.36,53066.0,56.8024,56.8416,56.677,56.7083,53066.0
2016-01-20 12:45:00,72.37,72.53,72.28,72.5,65535.0,56.7162,56.8416,56.6456,56.818,65535.0
2016-01-20 12:50:00,72.5,72.76,72.41,72.74,62550.0,56.818,57.0218,56.7475,57.0061,62550.0
2016-01-20 12:55:00,72.73,73.01,72.73,72.98,61091.0,56.9983,57.2177,56.9983,57.1942,61091.0
2016-01-20 13:00:00,72.98,73.04,72.85,72.97,56788.0,57.1942,57.2412,57.0923,57.1864,56788.0
2016-01-20 13:05:00,72.98,72.98,72.81,72.86,61627.0,57.1942,57.1942,57.061,57.1002,61627.0
2016-01-20 13:10:00,72.87,72.9,72.72,72.74,43858.0,57.108,57.1315,56.9905,57.0061,43858.0
2016-01-20 13:15:00,72.76,72.84,72.65,72.74,60798.0,57.0218,57.0845,56.9356,57.0061,60798.0
2016-01-20 13:20:00,72.73,72.94,72.63,72.88,42144.0,56.9983,57.1629,56.9199,57.1158,42144.0
2016-01-20 13:25:00,72.89,73.0,72.77,72.89,38147.0,57.1237,57.2099,57.0296,57.1237,38147.0
2016-01-20 13:30:00,72.86,73.1,72.86,73.05,40303.0,57.1002,57.2883,57.1002,57.2491,40303.0
2016-01-20 13:35:00,73.03,73.24,72.96,73.24,138778.0,57.2334,57.398,57.1785,57.398,138778.0
2016-01-20 13:40:00,73.23,73.63,73.23,73.62,128926.0,57.3901,57.7036,57.3901,57.6958,128926.0
2016-01-20 13:45:00,73.63,73.75,73.52,73.71,48345.0,57.7036,57.7977,57.6174,57.7663,48345.0
2016-01-20 13:50:00,73.7,73.77,73.59,73.62,65281.0,57.7585,57.8133,57.6723,57.6958,65281.0
2016-01-20 13:55:00,73.62,73.65,73.5,73.58,249988.0,57.6958,57.7193,57.6017,57.6644,249988.0
2016-01-20 14:00:00,73.58,73.63,73.24,73.28,66858.0,57.6644,57.7036,57.398,57.4293,66858.0
2016-01-20 14:05:00,73.29,73.52,73.26,73.48,66146.0,57.4372,57.6174,57.4137,57.5861,66146.0
2016-01-20 14:10:00,73.47,73.66,73.45,73.53,54382.0,57.5782,57.7271,57.5626,57.6253,54382.0
2016-01-20 14:15:00,73.53,73.66,73.42,73.52,56144.0,57.6253,57.7271,57.539,57.6174,56144.0
2016-01-20 14:20:00,73.52,73.69,73.46,73.57,75660.0,57.6174,57.7506,57.5704,57.6566,75660.0
2016-01-20 14:25:00,73.58,73.63,73.48,73.57,87060.0,57.6644,57.7036,57.5861,57.6566,87060.0
2016-01-20 14:30:00,73.56,73.61,73.3,73.42,58840.0,57.6488,57.6879,57.445,57.539,58840.0
2016-01-20 14:35:00,73.42,73.6,73.34,73.6,60003.0,57.539,57.6801,57.4763,57.6801,60003.0
2016-01-20 14:40:00,73.59,73.71,73.53,73.61,104749.0,57.6723,57.7663,57.6253,57.6879,104749.0
2016-01-20 14:45:00,73.62,73.74,73.5,73.73,135693.0,57.6958,57.7898,57.6017,57.782,135693.0
2016-01-20 14:50:00,73.75,73.93,73.65,73.91,82702.0,57.7977,57.9387,57.7193,57.9231,82702.0
2016-01-20 14:55:00,73.91,74.0,73.86,73.86,78900.0,57.9231,57.9936,57.8839,57.8839,78900.0
2016-01-20 15:00:00,73.86,73.99,73.73,73.99,97798.0,57.8839,57.9858,57.782,57.9858,97798.0
2016-01-20 15:05:00,73.99,74.16,73.99,74.15,97493.0,57.9858,58.119,57.9858,58.1111,97493.0
2016-01-20 15:10:00,74.16,74.26,74.12,74.24,102744.0,58.119,58.1973,58.0876,58.1817,102744.0
2016-01-20 15:15:00,74.24,74.76,74.24,74.62,110466.0,58.1817,58.5892,58.1817,58.4795,110466.0
2016-01-20 15:20:00,74.62,74.89,74.54,74.78,121585.0,58.4795,58.6911,58.4168,58.6049,121585.0
2016-01-20 15:25:00,74.79,74.96,74.65,74.83,184419.0,58.6127,58.7459,58.503,58.6441,184419.0
2016-01-20 15:30:00,74.84,74.99,74.74,74.74,197509.0,58.6519,58.7694,58.5735,58.5735,197509.0
2016-01-20 15:35:00,74.74,74.91,74.73,74.89,248697.0,58.5735,58.7068,58.5657,58.6911,248697.0
2016-01-20 15:40:00,74.89,74.89,74.73,74.73,335857.0,58.6911,58.6911,58.5657,58.5657,335857.0
2016-01-20 15:45:00,74.73,74.74,74.47,74.63,364428.0,58.5657,58.5735,58.3619,58.4873,364428.0
2016-01-20 15:50:00,74.64,74.75,74.43,74.73,215511.0,58.4952,58.5814,58.3306,58.5657,215511.0
2016-01-20 15:55:00,74.72,74.83,74.56,74.59,481263.0,58.5578,58.6441,58.4325,58.456,481263.0
2016-01-21 09:30:00,74.77,74.88,74.03,74.14,178821.0,58.597,58.6832,58.0171,58.1033,178821.0
2016-01-21 09:35:00,74.15,74.43,73.98,74.14,81723.0,58.1111,58.3306,57.9779,58.1033,81723.0
2016-01-21 09:40:00,74.11,74.14,73.71,73.84,66165.0,58.0798,58.1033,57.7663,57.8682,66165.0
2016-01-21 09:45:00,73.82,73.94,73.6,73.8,84141.0,57.8525,57.9466,57.6801,57.8368,84141.0
2016-01-21 09:50:00,73.83,74.06,73.71,74.06,32962.0,57.8604,58.0406,57.7663,58.0406,32962.0
2016-01-21 09:55:00,74.06,74.23,73.82,73.9,41492.0,58.0406,58.1738,57.8525,57.9152,41492.0
2016-01-21 10:00:00,73.86,74.3,73.86,74.27,35245.0,57.8839,58.2287,57.8839,58.2052,35245.0
2016-01-21 10:05:00,74.28,74.37,74.14,74.34,48720.0,58.213,58.2836,58.1033,58.26,48720.0
2016-01-21 10:10:00,74.35,74.51,74.31,74.39,143281.0,58.2679,58.3933,58.2365,58.2992,143281.0
2016-01-21 10:15:00,74.39,74.65,74.39,74.55,104540.0,58.2992,58.503,58.2992,58.4246,104540.0
2016-01-21 10:20:00,74.54,74.75,74.49,74.51,79735.0,58.4168,58.5814,58.3776,58.3933,79735.0
2016-01-21 10:25:00,74.52,74.82,74.51,74.79,72595.0,58.4011,58.6362,58.3933,58.6127,72595.0
2016-01-21 10:30:00,74.78,75.06,74.66,75.06,155568.0,58.6049,58.8243,58.5108,58.8243,155568.0
2016-01-21 10:35:00,75.07,75.12,74.87,74.95,173275.0,58.8321,58.8713,58.6754,58.7381,173275.0
2016-01-21 10:40:00,74.95,75.08,74.93,75.0,122088.0,58.7381,58.84,58.7224,58.7773,122088.0
2016-01-21 10:45:00,75.01,75.19,74.95,75.01,88609.0,58.7851,58.9262,58.7381,58.7851,88609.0
2016-01-21 10:50:00,75.03,75.14,74.99,75.1,67597.0,58.8008,58.887,58.7694,58.8557,67597.0
2016-01-21 10:55:00,75.08,75.2,74.91,74.91,87509.0,58.84,58.934,58.7068,58.7068,87509.0
2016-01-21 11:00:00,74.92,75.05,74.7,75.02,136878.0,58.7146,58.8165,58.5422,58.793,136878.0
2016-01-21 11:05:00,75.02,75.17,74.99,75.11,44549.0,58.793,58.9105,58.7694,58.8635,44549.0
2016-01-21 11:10:00,75.11,75.21,75.0,75.09,35776.0,58.8635,58.9419,58.7773,58.8478,35776.0
2016-01-21 11:15:00,75.1,75.22,75.09,75.13,68899.0,58.8557,58.9497,58.8478,58.8792,68899.0
2016-01-21 11:20:00,75.14,75.2,75.01,75.11,83085.0,58.887,58.934,58.7851,58.8635,83085.0
2016-01-21 11:25:00,75.1,75.17,74.94,74.99,70608.0,58.8557,58.9105,58.7303,58.7694,70608.0
2016-01-21 11:30:00,75.01,75.17,75.0,75.12,140888.0,58.7851,58.9105,58.7773,58.8713,140888.0
2016-01-21 11:35:00,75.12,75.21,75.05,75.17,110833.0,58.8713,58.9419,58.8165,58.9105,110833.0
2016-01-21 11:40:00,75.15,75.2,75.01,75.05,49584.0,58.8948,58.934,58.7851,58.8165,49584.0
2016-01-21 11:45:00,75.05,75.21,75.04,75.19,64703.0,58.8165,58.9419,58.8086,58.9262,64703.0
2016-01-21 11:50:00,75.19,75.23,75.09,75.09,55645.0,58.9262,58.9575,58.8478,58.8478,55645.0
2016-01-21 11:55:00,75.1,75.31,75.1,75.27,60738.0,58.8557,59.0202,58.8557,58.9889,60738.0
2016-01-21 12:00:00,75.28,75.54,75.26,75.49,69317.0,58.9967,59.2005,58.981,59.1613,69317.0
2016-01-21 12:05:00,75.49,75.63,75.46,75.51,31886.0,59.1613,59.271,59.1378,59.177,31886.0
2016-01-21 12:10:00,75.51,75.55,75.3,75.32,38589.0,59.177,59.2083,59.0124,59.0281,38589.0
2016-01-21 12:15:00,75.33,75.44,75.3,75.32,51527.0,59.0359,59.1221,59.0124,59.0281,51527.0
2016-01-21 12:20:00,75.32,75.33,75.22,75.28,40662.0,59.0281,59.0359,58.9497,58.9967,40662.0
2016-01-21 12:25:00,75.29,75.37,75.23,75.28,56746.0,59.0046,59.0673,58.9575,58.9967,56746.0
2016-01-21 12:30:00,75.28,75.3,75.14,75.22,84648.0,58.9967,59.0124,58.887,58.9497,84648.0
2016-01-21 12:35:00,75.22,75.35,75.15,75.27,67285.0,58.9497,59.0516,58.8948,58.9889,67285.0
2016-01-21 12:40:00,75.29,75.35,75.23,75.28,66948.0,59.0046,59.0516,58.9575,58.9967,66948.0
2016-01-21 12:45:00,75.28,75.3,75.18,75.28,25086.0,58.9967,59.0124,58.9184,58.9967,25086.0
2016-01-21 12:50:00,75.27,75.37,75.23,75.26,41150.0,58.9889,59.0673,58.9575,58.981,41150.0
2016-01-21 12:55:00,75.25,75.33,75.23,75.26,46040.0,58.9732,59.0359,58.9575,58.981,46040.0
2016-01-21 13:00:00,75.25,75.41,75.24,75.33,193513.0,58.9732,59.0986,58.9654,59.0359,193513.0
2016-01-21 13:05:00,75.35,75.44,75.32,75.37,28522.0,59.0516,59.1221,59.0281,59.0673,28522.0
2016-01-21 13:10:00,75.37,75.39,75.27,75.28,37914.0,59.0673,59.0829,58.9889,58.9967,37914.0
2016-01-21 13:15:00,75.27,75.32,75.21,75.23,45467.0,58.9889,59.0281,58.9419,58.9575,45467.0
2016-01-21 13:20:00,75.24,75.24,75.04,75.17,42907.0,58.9654,58.9654,58.8086,58.9105,42907.0
2016-01-21 13:25:00,75.17,75.24,75.11,75.13,126333.0,58.9105,58.9654,58.8635,58.8792,126333.0
2016-01-21 13:30:00,75.13,75.22,75.08,75.11,82331.0,58.8792,58.9497,58.84,58.8635,82331.0
2016-01-21 13:35:00,75.13,75.28,75.08,75.28,79937.0,58.8792,58.9967,58.84,58.9967,79937.0
2016-01-21 13:40:00,75.29,75.36,75.23,75.27,34440.0,59.0046,59.0594,58.9575,58.9889,34440.0
2016-01-21 13:45:00,75.28,75.32,75.21,75.28,74180.0,58.9967,59.0281,58.9419,58.9967,74180.0
2016-01-21 13:50:00,75.28,75.29,75.02,75.09,60069.0,58.9967,59.0046,58.793,58.8478,60069.0
2016-01-21 13:55:00,75.11,75.23,75.04,75.12,63088.0,58.8635,58.9575,58.8086,58.8713,63088.0
2016-01-21 14:00:00,75.13,75.16,74.99,75.09,78060.0,58.8792,58.9027,58.7694,58.8478,78060.0
2016-01-21 14:05:00,75.09,75.11,74.96,74.99,156655.0,58.8478,58.8635,58.7459,58.7694,156655.0
2016-01-21 14:10:00,74.99,74.99,74.49,74.54,99858.0,58.7694,58.7694,58.3776,58.4168,99858.0
2016-01-21 14:15:00,74.57,74.58,74.38,74.39,43099.0,58.4403,58.4481,58.2914,58.2992,43099.0
2016-01-21 14:20:00,74.39,74.52,74.35,74.4,56352.0,58.2992,58.4011,58.2679,58.3071,56352.0
2016-01-21 14:25:00,74.4,74.6,74.35,74.59,60702.0,58.3071,58.4638,58.2679,58.456,60702.0
2016-01-21 14:30:00,74.58,74.8,74.58,74.67,40033.0,58.4481,58.6205,58.4481,58.5187,40033.0
2016-01-21 14:35:00,74.66,74.97,74.66,74.87,42941.0,58.5108,58.7538,58.5108,58.6754,42941.0
2016-01-21 14:40:00,74.87,74.99,74.84,74.86,41930.0,58.6754,58.7694,58.6519,58.6676,41930.0
2016-01-21 14:45:00,74.86,74.93,74.67,74.68,35060.0,58.6676,58.7224,58.5187,58.5265,35060.0
2016-01-21 14:50:00,74.69,74.89,74.69,74.86,38831.0,58.5343,58.6911,58.5343,58.6676,38831.0
2016-01-21 14:55:00,74.89,75.04,74.88,74.97,63442.0,58.6911,58.8086,58.6832,58.7538,63442.0
2016-01-21 15:00:00,74.96,75.0,74.91,74.94,57832.0,58.7459,58.7773,58.7068,58.7303,57832.0
2016-01-21 15:05:00,74.93,74.95,74.7,74.82,64682.0,58.7224,58.7381,58.5422,58.6362,64682.0
2016-01-21 15:10:00,74.84,74.99,74.77,74.94,45179.0,58.6519,58.7694,58.597,58.7303,45179.0
2016-01-21 15:15:00,74.95,75.0,74.83,74.87,92406.0,58.7381,58.7773,58.6441,58.6754,92406.0
2016-01-21 15:20:00,74.86,74.96,74.78,74.92,86516.0,58.6676,58.7459,58.6049,58.7146,86516.0
2016-01-21 15:25:00,74.93,74.98,74.8,74.8,107161.0,58.7224,58.7616,58.6205,58.6205,107161.0
2016-01-21 15:30:00,74.81,74.88,74.8,74.85,197816.0,58.6284,58.6832,58.6205,58.6597,197816.0
2016-01-21 15:35:00,74.85,74.95,74.77,74.85,120279.0,58.6597,58.7381,58.597,58.6597,120279.0
2016-01-21 15:40:00,74.85,74.89,74.76,74.82,109211.0,58.6597,58.6911,58.5892,58.6362,109211.0
2016-01-21 15:45:00,74.82,74.83,74.58,74.62,138913.0,58.6362,58.6441,58.4481,58.4795,138913.0
2016-01-21 15:50:00,74.61,74.79,74.61,74.74,213134.0,58.4716,58.6127,58.4716,58.5735,213134.0
2016-01-21 15:55:00,74.74,74.81,74.58,74.59,312910.0,58.5735,58.6284,58.4481,58.456,312910.0
2016-01-22 09:30:00,75.38,75.48,75.34,75.38,165893.0,59.0751,59.1535,59.0437,59.0751,165893.0
2016-01-22 09:35:00,75.36,75.47,75.31,75.37,88464.0,59.0594,59.1456,59.0202,59.0673,88464.0
2016-01-22 09:40:00,75.38,75.6,75.36,75.59,157816.0,59.0751,59.2475,59.0594,59.2397,157816.0
2016-01-22 09:45:00,75.6,75.71,75.54,75.69,104580.0,59.2475,59.3337,59.2005,59.318,104580.0
2016-01-22 09:50:00,75.7,75.79,75.69,75.74,72731.0,59.3259,59.3964,59.318,59.3572,72731.0
2016-01-22 09:55:00,75.75,75.75,75.65,75.7,52198.0,59.3651,59.3651,59.2867,59.3259,52198.0
2016-01-22 10:00:00,75.7,75.75,75.65,75.7,44958.0,59.3259,59.3651,59.2867,59.3259,44958.0
2016-01-22 10:05:00,75.72,75.72,75.57,75.63,54746.0,59.3415,59.3415,59.224,59.271,54746.0
2016-01-22 10:10:00,75.63,75.69,75.57,75.58,59651.0,59.271,59.318,59.224,59.2318,59651.0
2016-01-22 10:15:00,75.58,75.63,75.54,75.56,69864.0,59.2318,59.271,59.2005,59.2162,69864.0
2016-01-22 10:20:00,75.55,75.66,75.51,75.54,115489.0,59.2083,59.2945,59.177,59.2005,115489.0
2016-01-22 10:25:00,75.53,75.66,75.53,75.65,64408.0,59.1926,59.2945,59.1926,59.2867,64408.0
2016-01-22 10:30:00,75.66,75.67,75.5,75.62,67741.0,59.2945,59.3024,59.1691,59.2632,67741.0
2016-01-22 10:35:00,75.61,75.63,75.54,75.6,54168.0,59.2553,59.271,59.2005,59.2475,54168.0
2016-01-22 10:40:00,75.6,75.61,75.51,75.53,45641.0,59.2475,59.2553,59.177,59.1926,45641.0
2016-01-22 10:45:00,75.53,75.55,75.46,75.54,72560.0,59.1926,59.2083,59.1378,59.2005,72560.0
2016-01-22 10:50:00,75.54,75.56,75.44,75.49,63612.0,59.2005,59.2162,59.1221,59.1613,63612.0
2016-01-22 10:55:00,75.49,75.59,75.47,75.55,65512.0,59.1613,59.2397,59.1456,59.2083,65512.0
2016-01-22 11:00:00,75.55,75.61,75.43,75.44,116417.0,59.2083,59.2553,59.1143,59.1221,116417.0
2016-01-22 11:05:00,75.45,75.51,75.44,75.46,69102.0,59.1299,59.177,59.1221,59.1378,69102.0
2016-01-22 11:10:00,75.46,75.5,75.35,75.41,60478.0,59.1378,59.1691,59.0516,59.0986,60478.0
2016-01-22 11:15:00,75.41,75.5,75.38,75.44,55615.0,59.0986,59.1691,59.0751,59.1221,55615.0
2016-01-22 11:20:00,75.44,75.5,75.41,75.42,50169.0,59.1221,59.1691,59.0986,59.1064,50169.0
2016-01-22 11:25:00,75.42,75.51,75.38,75.47,53467.0,59.1064,59.177,59.0751,59.1456,53467.0
2016-01-22 11:30:00,75.48,75.51,75.4,75.46,51095.0,59.1535,59.177,59.0908,59.1378,51095.0
2016-01-22 11:35:00,75.46,75.48,75.39,75.4,29137.0,59.1378,59.1535,59.0829,59.0908,29137.0
2016-01-22 11:40:00,75.4,75.52,75.39,75.48,27743.0,59.0908,59.1848,59.0829,59.1535,27743.0
2016-01-22 11:45:00,75.5,75.59,75.4,75.5,259774.0,59.1691,59.2397,59.0908,59.1691,259774.0
2016-01-22 11:50:00,75.49,75.65,75.46,75.56,73385.0,59.1613,59.2867,59.1378,59.2162,73385.0
2016-01-22 11:55:00,75.54,75.64,75.43,75.53,53889.0,59.2005,59.2789,59.1143,59.1926,53889.0
2016-01-22 12:00:00,75.52,75.62,75.47,75.5,83895.0,59.1848,59.2632,59.1456,59.1691,83895.0
2016-01-22 12:05:00,75.49,75.58,75.48,75.52,42489.0,59.1613,59.2318,59.1535,59.1848,42489.0
2016-01-22 12:10:00,75.52,75.6,75.48,75.6,32974.0,59.1848,59.2475,59.1535,59.2475,32974.0
2016-01-22 12:15:00,75.59,75.63,75.51,75.58,41350.0,59.2397,59.271,59.177,59.2318,41350.0
2016-01-22 12:20:00,75.59,75.65,75.52,75.56,66486.0,59.2397,59.2867,59.1848,59.2162,66486.0
2016-01-22 12:25:00,75.56,75.57,75.47,75.52,53391.0,59.2162,59.224,59.1456,59.1848,53391.0
2016-01-22 12:30:00,75.52,75.54,75.46,75.47,36279.0,59.1848,59.2005,59.1378,59.1456,36279.0
2016-01-22 12:35:00,75.47,75.55,75.43,75.55,38435.0,59.1456,59.2083,59.1143,59.2083,38435.0
2016-01-22 12:40:00,75.55,75.57,75.45,75.5,38259.0,59.2083,59.224,59.1299,59.1691,38259.0
2016-01-22 12:45:00,75.49,75.5,75.43,75.48,33108.0,59.1613,59.1691,59.1143,59.1535,33108.0
2016-01-22 12:50:00,75.47,75.54,75.45,75.51,44739.0,59.1456,59.2005,59.1299,59.177,44739.0
2016-01-22 12:55:00,75.51,75.62,75.51,75.57,29448.0,59.177,59.2632,59.177,59.224,29448.0
2016-01-22 13:00:00,75.58,75.59,75.48,75.48,27862.0,59.2318,59.2397,59.1535,59.1535,27862.0
2016-01-22 13:05:00,75.48,75.56,75.48,75.5,23486.0,59.1535,59.2162,59.1535,59.1691,23486.0
2016-01-22 13:10:00,75.51,75.53,75.47,75.52,27459.0,59.177,59.1926,59.1456,59.1848,27459.0
2016-01-22 13:15:00,75.51,75.56,75.47,75.52,33189.0,59.177,59.2162,59.1456,59.1848,33189.0
2016-01-22 13:20:00,75.51,75.56,75.49,75.51,62257.0,59.177,59.2162,59.1613,59.177,62257.0
2016-01-22 13:25:00,75.5,75.58,75.49,75.53,65815.0,59.1691,59.2318,59.1613,59.1926,65815.0
2016-01-22 13:30:00,75.55,75.59,75.53,75.55,28277.0,59.2083,59.2397,59.1926,59.2083,28277.0
2016-01-22 13:35:00,75.56,75.59,75.51,75.54,21673.0,59.2162,59.2397,59.177,59.2005,21673.0
2016-01-22 13:40:00,75.54,75.65,75.54,75.65,31089.0,59.2005,59.2867,59.2005,59.2867,31089.0
2016-01-22 13:45:00,75.64,75.65,75.61,75.64,37215.0,59.2789,59.2867,59.2553,59.2789,37215.0
2016-01-22 13:50:00,75.64,75.65,75.61,75.63,25432.0,59.2789,59.2867,59.2553,59.271,25432.0
2016-01-22 13:55:00,75.63,75.68,75.6,75.66,38752.0,59.271,59.3102,59.2475,59.2945,38752.0
2016-01-22 14:00:00,75.66,75.68,75.61,75.64,73523.0,59.2945,59.3102,59.2553,59.2789,73523.0
2016-01-22 14:05:00,75.64,75.66,75.63,75.66,47812.0,59.2789,59.2945,59.271,59.2945,47812.0
2016-01-22 14:10:00,75.66,75.71,75.64,75.68,65790.0,59.2945,59.3337,59.2789,59.3102,65790.0
2016-01-22 14:15:00,75.69,75.71,75.66,75.68,70595.0,59.318,59.3337,59.2945,59.3102,70595.0
2016-01-22 14:20:00,75.69,75.71,75.62,75.64,54606.0,59.318,59.3337,59.2632,59.2789,54606.0
2016-01-22 14:25:00,75.65,75.7,75.62,75.62,36082.0,59.2867,59.3259,59.2632,59.2632,36082.0
2016-01-22 14:30:00,75.63,75.66,75.51,75.65,39112.0,59.271,59.2945,59.177,59.2867,39112.0
2016-01-22 14:35:00,75.65,75.7,75.52,75.53,45289.0,59.2867,59.3259,59.1848,59.1926,45289.0
2016-01-22 14:40:00,75.54,75.64,75.5,75.57,38420.0,59.2005,59.2789,59.1691,59.224,38420.0
2016-01-22 14:45:00,75.58,75.68,75.57,75.65,35021.0,59.2318,59.3102,59.224,59.2867,35021.0
2016-01-22 14:50:00,75.64,75.69,75.56,75.68,42344.0,59.2789,59.318,59.2162,59.3102,42344.0
2016-01-22 14:55:00,75.69,75.7,75.63,75.7,33882.0,59.318,59.3259,59.271,59.3259,33882.0
2016-01-22 15:00:00,75.7,75.71,75.62,75.66,56952.0,59.3259,59.3337,59.2632,59.2945,56952.0
2016-01-22 15:05:00,75.65,75.69,75.61,75.65,40946.0,59.2867,59.318,59.2553,59.2867,40946.0
2016-01-22 15:10:00,75.65,75.69,75.57,75.68,59702.0,59.2867,59.318,59.224,59.3102,59702.0
2016-01-22 15:15:00,75.68,75.69,75.62,75.62,51454.0,59.3102,59.318,59.2632,59.2632,51454.0
2016-01-22 15:20:00,75.63,75.67,75.57,75.58,117778.0,59.271,59.3024,59.224,59.2318,117778.0
2016-01-22 15:25:00,75.58,75.7,75.58,75.7,54474.0,59.2318,59.3259,59.2318,59.3259,54474.0
2016-01-22 15:30:00,75.69,75.72,75.61,75.65,137265.0,59.318,59.3415,59.2553,59.2867,137265.0
2016-01-22 15:35:00,75.66,75.77,75.65,75.77,74721.0,59.2945,59.3807,59.2867,59.3807,74721.0
2016-01-22 15:40:00,75.77,75.81,75.75,75.81,72559.0,59.3807,59.4121,59.3651,59.4121,72559.0
2016-01-22 15:45:00,75.8,75.86,75.79,75.85,127441.0,59.4042,59.4513,59.3964,59.4434,127441.0
2016-01-22 15:50:00,75.85,75.87,75.8,75.87,137142.0,59.4434,59.4591,59.4042,59.4591,137142.0
2016-01-22 15:55:00,75.86,75.95,75.82,75.93,349837.0,59.4513,59.5218,59.4199,59.5061,349837.0
2016-01-25 09:30:00,75.9,76.34,75.73,76.28,125406.0,59.4826,59.8274,59.3494,59.7804,125406.0
2016-01-25 09:35:00,76.27,76.34,76.18,76.24,61675.0,59.7726,59.8274,59.702,59.7491,61675.0
2016-01-25 09:40:00,76.25,76.47,76.22,76.4,79936.0,59.7569,59.9293,59.7334,59.8745,79936.0
2016-01-25 09:45:00,76.4,76.53,76.36,76.46,42596.0,59.8745,59.9763,59.8431,59.9215,42596.0
2016-01-25 09:50:00,76.46,76.54,76.12,76.14,43431.0,59.9215,59.9842,59.655,59.6707,43431.0
2016-01-25 09:55:00,76.17,76.17,76.0,76.09,160819.0,59.6942,59.6942,59.561,59.6315,160819.0
2016-01-25 10:00:00,76.07,76.11,75.92,76.01,79473.0,59.6158,59.6472,59.4983,59.5688,79473.0
2016-01-25 10:05:00,76.03,76.1,75.93,75.94,47611.0,59.5845,59.6394,59.5061,59.514,47611.0
2016-01-25 10:10:00,75.94,75.99,75.87,75.93,53463.0,59.514,59.5531,59.4591,59.5061,53463.0
2016-01-25 10:15:00,75.93,76.07,75.85,75.95,46776.0,59.5061,59.6158,59.4434,59.5218,46776.0
2016-01-25 10:20:00,75.96,76.09,75.94,76.04,39776.0,59.5296,59.6315,59.514,59.5923,39776.0
2016-01-25 10:25:00,76.03,76.04,75.92,75.96,73134.0,59.5845,59.5923,59.4983,59.5296,73134.0
2016-01-25 10:30:00,75.97,76.0,75.86,75.89,60104.0,59.5375,59.561,59.4513,59.4748,60104.0
2016-01-25 10:35:00,75.87,75.88,75.79,75.85,33249.0,59.4591,59.4669,59.3964,59.4434,33249.0
2016-01-25 10:40:00,75.87,75.92,75.8,75.88,69802.0,59.4591,59.4983,59.4042,59.4669,69802.0
2016-01-25 10:45:00,75.88,76.05,75.84,75.98,48568.0,59.4669,59.6002,59.4356,59.5453,48568.0
2016-01-25 10:50:00,75.97,76.02,75.9,75.92,43178.0,59.5375,59.5767,59.4826,59.4983,43178.0
2016-01-25 10:55:00,75.9,75.94,75.8,75.8,32252.0,59.4826,59.514,59.4042,59.4042,32252.0
2016-01-25 11:00:00,75.79,75.89,75.76,75.85,41005.0,59.3964,59.4748,59.3729,59.4434,41005.0
2016-01-25 11:05:00,75.84,75.85,75.75,75.81,33416.0,59.4356,59.4434,59.3651,59.4121,33416.0
2016-01-25 11:10:00,75.8,75.81,75.68,75.76,31762.0,59.4042,59.4121,59.3102,59.3729,31762.0
2016-01-25 11:15:00,75.75,75.87,75.72,75.78,33327.0,59.3651,59.4591,59.3415,59.3886,33327.0
2016-01-25 11:20:00,75.78,75.87,75.78,75.87,32627.0,59.3886,59.4591,59.3886,59.4591,32627.0
2016-01-25 11:25:00,75.88,75.95,75.79,75.94,28551.0,59.4669,59.5218,59.3964,59.514,28551.0
2016-01-25 11:30:00,75.94,75.98,75.84,75.97,22379.0,59.514,59.5453,59.4356,59.5375,22379.0
2016-01-25 11:35:00,75.96,76.07,75.95,76.06,21275.0,59.5296,59.6158,59.5218,59.608,21275.0
2016-01-25 11:40:00,76.07,76.09,75.84,75.84,36612.0,59.6158,59.6315,59.4356,59.4356,36612.0
2016-01-25 11:45:00,75.84,75.95,75.78,75.94,47671.0,59.4356,59.5218,59.3886,59.514,47671.0
2016-01-25 11:50:00,75.95,76.06,75.94,76.0,53495.0,59.5218,59.608,59.514,59.561,53495.0
2016-01-25 11:55:00,75.99,76.06,75.95,75.96,50268.0,59.5531,59.608,59.5218,59.5296,50268.0
2016-01-25 12:00:00,75.96,76.05,75.91,76.0,28352.0,59.5296,59.6002,59.4904,59.561,28352.0
2016-01-25 12:05:00,76.01,76.09,75.96,76.07,24301.0,59.5688,59.6315,59.5296,59.6158,24301.0
2016-01-25 12:10:00,76.08,76.14,75.98,76.0,40957.0,59.6237,59.6707,59.5453,59.561,40957.0
2016-01-25 12:15:00,76.0,76.16,76.0,76.1,30322.0,59.561,59.6864,59.561,59.6394,30322.0
2016-01-25 12:20:00,76.1,76.23,76.08,76.2,21385.0,59.6394,59.7412,59.6237,59.7177,21385.0
2016-01-25 12:25:00,76.21,76.23,76.15,76.17,25593.0,59.7256,59.7412,59.6785,59.6942,25593.0
2016-01-25 12:30:00,76.17,76.18,76.06,76.12,23019.0,59.6942,59.702,59.608,59.655,23019.0
2016-01-25 12:35:00,76.12,76.19,76.09,76.15,41439.0,59.655,59.7099,59.6315,59.6785,41439.0
2016-01-25 12:40:00,76.18,76.26,76.16,76.19,23558.0,59.702,59.7647,59.6864,59.7099,23558.0
2016-01-25 12:45:00,76.21,76.21,76.13,76.17,16148.0,59.7256,59.7256,59.6629,59.6942,16148.0
2016-01-25 12:50:00,76.17,76.18,76.06,76.11,26981.0,59.6942,59.702,59.608,59.6472,26981.0
2016-01-25 12:55:00,76.11,76.2,76.09,76.18,19359.0,59.6472,59.7177,59.6315,59.702,19359.0
2016-01-25 13:00:00,76.18,76.33,76.17,76.33,29934.0,59.702,59.8196,59.6942,59.8196,29934.0
2016-01-25 13:05:00,76.34,76.36,76.29,76.31,26369.0,59.8274,59.8431,59.7883,59.8039,26369.0
2016-01-25 13:10:00,76.31,76.33,76.23,76.32,22727.0,59.8039,59.8196,59.7412,59.8118,22727.0
2016-01-25 13:15:00,76.31,76.35,76.26,76.29,22581.0,59.8039,59.8353,59.7647,59.7883,22581.0
2016-01-25 13:20:00,76.3,76.35,76.26,76.29,28990.0,59.7961,59.8353,59.7647,59.7883,28990.0
2016-01-25 13:25:00,76.3,76.3,76.23,76.26,43595.0,59.7961,59.7961,59.7412,59.7647,43595.0
2016-01-25 13:30:00,76.27,76.33,76.24,76.24,26737.0,59.7726,59.8196,59.7491,59.7491,26737.0
2016-01-25 13:35:00,76.23,76.31,76.22,76.26,21716.0,59.7412,59.8039,59.7334,59.7647,21716.0
2016-01-25 13:40:00,76.26,76.28,76.24,76.26,28696.0,59.7647,59.7804,59.7491,59.7647,28696.0
2016-01-25 13:45:00,76.25,76.29,76.12,76.13,36785.0,59.7569,59.7883,59.655,59.6629,36785.0
2016-01-25 13:50:00,76.12,76.17,76.09,76.12,35033.0,59.655,59.6942,59.6315,59.655,35033.0
2016-01-25 13:55:00,76.12,76.15,75.99,76.0,41045.0,59.655,59.6785,59.5531,59.561,41045.0
2016-01-25 14:00:00,75.99,76.03,75.89,76.01,34883.0,59.5531,59.5845,59.4748,59.5688,34883.0
2016-01-25 14:05:00,76.01,76.09,76.0,76.06,26618.0,59.5688,59.6315,59.561,59.608,26618.0
2016-01-25 14:10:00,76.05,76.06,75.94,76.04,31755.0,59.6002,59.608,59.514,59.5923,31755.0
2016-01-25 14:15:00,76.03,76.05,75.94,76.01,29451.0,59.5845,59.6002,59.514,59.5688,29451.0
2016-01-25 14:20:00,76.01,76.01,75.9,75.97,30059.0,59.5688,59.5688,59.4826,59.5375,30059.0
2016-01-25 14:25:00,75.98,75.99,75.89,75.97,87050.0,59.5453,59.5531,59.4748,59.5375,87050.0
2016-01-25 14:30:00,75.96,76.0,75.92,75.98,29982.0,59.5296,59.561,59.4983,59.5453,29982.0
2016-01-25 14:35:00,75.96,75.98,75.89,75.93,66106.0,59.5296,59.5453,59.4748,59.5061,66106.0
2016-01-25 14:40:00,75.93,75.98,75.89,75.94,42911.0,59.5061,59.5453,59.4748,59.514,42911.0
2016-01-25 14:45:00,75.94,76.0,75.93,75.94,46699.0,59.514,59.561,59.5061,59.514,46699.0
2016-01-25 14:50:00,75.94,75.99,75.91,75.93,47031.0,59.514,59.5531,59.4904,59.5061,47031.0
2016-01-25 14:55:00,75.92,76.03,75.92,76.03,49493.0,59.4983,59.5845,59.4983,59.5845,49493.0
2016-01-25 15:00:00,76.02,76.16,76.01,76.09,43786.0,59.5767,59.6864,59.5688,59.6315,43786.0
2016-01-25 15:05:00,76.08,76.09,75.9,75.91,61367.0,59.6237,59.6315,59.4826,59.4904,61367.0
2016-01-25 15:10:00,75.9,76.0,75.89,75.96,88911.0,59.4826,59.561,59.4748,59.5296,88911.0
2016-01-25 15:15:00,75.97,76.01,75.89,75.95,83723.0,59.5375,59.5688,59.4748,59.5218,83723.0
2016-01-25 15:20:00,75.95,75.95,75.73,75.75,193119.0,59.5218,59.5218,59.3494,59.3651,193119.0
2016-01-25 15:25:00,75.75,75.84,75.73,75.8,657805.0,59.3651,59.4356,59.3494,59.4042,657805.0
2016-01-25 15:30:00,75.79,75.88,75.75,75.8,220606.0,59.3964,59.4669,59.3651,59.4042,220606.0
2016-01-25 15:35:00,75.78,75.79,75.67,75.69,171649.0,59.3886,59.3964,59.3024,59.318,171649.0
2016-01-25 15:40:00,75.7,75.75,75.63,75.63,97222.0,59.3259,59.3651,59.271,59.271,97222.0
2016-01-25 15:45:00,75.63,75.76,75.61,75.76,105891.0,59.271,59.3729,59.2553,59.3729,105891.0
2016-01-25 15:50:00,75.76,75.84,75.68,75.75,131300.0,59.3729,59.4356,59.3102,59.3651,131300.0
2016-01-25 15:55:00,75.75,75.78,75.64,75.74,316132.0,59.3651,59.3886,59.2789,59.3572,316132.0
2016-01-26 09:30:00,75.67,75.82,75.44,75.63,184308.0,59.3024,59.4199,59.1221,59.271,184308.0
2016-01-26 09:35:00,75.62,75.67,75.52,75.57,97047.0,59.2632,59.3024,59.1848,59.224,97047.0
2016-01-26 09:40:00,75.58,75.62,75.52,75.62,69690.0,59.2318,59.2632,59.1848,59.2632,69690.0
2016-01-26 09:45:00,75.62,75.62,75.32,75.34,49631.0,59.2632,59.2632,59.0281,59.0437,49631.0
2016-01-26 09:50:00,75.34,75.35,75.12,75.25,72384.0,59.0437,59.0516,58.8713,58.9732,72384.0
2016-01-26 09:55:00,75.28,75.41,75.28,75.36,68701.0,58.9967,59.0986,58.9967,59.0594,68701.0
2016-01-26 10:00:00,75.36,75.64,75.36,75.59,40036.0,59.0594,59.2789,59.0594,59.2397,40036.0
2016-01-26 10:05:00,75.61,75.86,75.59,75.8,46096.0,59.2553,59.4513,59.2397,59.4042,46096.0
2016-01-26 10:10:00,75.8,75.87,75.7,75.79,44474.0,59.4042,59.4591,59.3259,59.3964,44474.0
2016-01-26 10:15:00,75.8,75.83,75.69,75.79,76860.0,59.4042,59.4278,59.318,59.3964,76860.0
2016-01-26 10:20:00,75.78,75.8,75.65,75.79,40316.0,59.3886,59.4042,59.2867,59.3964,40316.0
2016-01-26 10:25:00,75.8,75.9,75.75,75.76,57642.0,59.4042,59.4826,59.3651,59.3729,57642.0
2016-01-26 10:30:00,75.76,75.84,75.71,75.81,59232.0,59.3729,59.4356,59.3337,59.4121,59232.0
2016-01-26 10:35:00,75.83,75.96,75.82,75.91,25901.0,59.4278,59.5296,59.4199,59.4904,25901.0
2016-01-26 10:40:00,75.92,75.93,75.8,75.85,38092.0,59.4983,59.5061,59.4042,59.4434,38092.0
2016-01-26 10:45:00,75.85,75.86,75.66,75.69,35436.0,59.4434,59.4513,59.2945,59.318,35436.0
2016-01-26 10:50:00,75.68,75.69,75.51,75.54,101860.0,59.3102,59.318,59.177,59.2005,101860.0
2016-01-26 10:55:00,75.53,75.67,75.52,75.6,58927.0,59.1926,59.3024,59.1848,59.2475,58927.0
2016-01-26 11:00:00,75.59,75.89,75.58,75.88,104690.0,59.2397,59.4748,59.2318,59.4669,104690.0
2016-01-26 11:05:00,75.88,75.89,75.67,75.69,60219.0,59.4669,59.4748,59.3024,59.318,60219.0
2016-01-26 11:10:00,75.69,75.81,75.66,75.81,34371.0,59.318,59.4121,59.2945,59.4121,34371.0
2016-01-26 11:15:00,75.81,75.83,75.72,75.78,39716.0,59.4121,59.4278,59.3415,59.3886,39716.0
2016-01-26 11:20:00,75.79,75.81,75.66,75.71,42615.0,59.3964,59.4121,59.2945,59.3337,42615.0
2016-01-26 11:25:00,75.72,75.85,75.67,75.8,50401.0,59.3415,59.4434,59.3024,59.4042,50401.0
2016-01-26 11:30:00,75.8,75.81,75.71,75.78,61018.0,59.4042,59.4121,59.3337,59.3886,61018.0
2016-01-26 11:35:00,75.78,75.9,75.76,75.85,76235.0,59.3886,59.4826,59.3729,59.4434,76235.0
2016-01-26 11:40:00,75.85,75.85,75.74,75.77,40257.0,59.4434,59.4434,59.3572,59.3807,40257.0
2016-01-26 11:45:00,75.75,75.76,75.65,75.66,31241.0,59.3651,59.3729,59.2867,59.2945,31241.0
2016-01-26 11:50:00,75.69,75.86,75.68,75.86,27459.0,59.318,59.4513,59.3102,59.4513,27459.0
2016-01-26 11:55:00,75.85,75.85,75.7,75.75,23659.0,59.4434,59.4434,59.3259,59.3651,23659.0
2016-01-26 12:00:00,75.75,75.86,75.7,75.83,17121.0,59.3651,59.4513,59.3259,59.4278,17121.0
2016-01-26 12:05:00,75.84,75.95,75.83,75.94,20319.0,59.4356,59.5218,59.4278,59.514,20319.0
2016-01-26 12:10:00,75.94,76.07,75.92,76.05,30209.0,59.514,59.6158,59.4983,59.6002,30209.0
2016-01-26 12:15:00,76.06,76.15,76.03,76.14,24432.0,59.608,59.6785,59.5845,59.6707,24432.0
2016-01-26 12:20:00,76.14,76.18,76.05,76.11,24097.0,59.6707,59.702,59.6002,59.6472,24097.0
2016-01-26 12:25:00,76.11,76.18,76.11,76.17,53885.0,59.6472,59.702,59.6472,59.6942,53885.0
2016-01-26 12:30:00,76.17,76.24,76.15,76.17,52926.0,59.6942,59.7491,59.6785,59.6942,52926.0
2016-01-26 12:35:00,76.17,76.2,76.1,76.13,36691.0,59.6942,59.7177,59.6394,59.6629,36691.0
2016-01-26 12:40:00,76.12,76.16,76.07,76.1,23978.0,59.655,59.6864,59.6158,59.6394,23978.0
2016-01-26 12:45:00,76.09,76.11,75.99,76.03,45028.0,59.6315,59.6472,59.5531,59.5845,45028.0
2016-01-26 12:50:00,76.03,76.05,75.93,75.94,17025.0,59.5845,59.6002,59.5061,59.514,17025.0
2016-01-26 12:55:00,75.94,75.99,75.9,75.95,42547.0,59.514,59.5531,59.4826,59.5218,42547.0
2016-01-26 13:00:00,75.95,76.11,75.95,76.08,35078.0,59.5218,59.6472,59.5218,59.6237,35078.0
2016-01-26 13:05:00,76.08,76.08,75.96,75.98,29868.0,59.6237,59.6237,59.5296,59.5453,29868.0
2016-01-26 13:10:00,75.98,76.08,75.98,76.03,25778.0,59.5453,59.6237,59.5453,59.5845,25778.0
2016-01-26 13:15:00,76.03,76.13,76.03,76.1,37500.0,59.5845,59.6629,59.5845,59.6394,37500.0
2016-01-26 13:20:00,76.1,76.14,76.08,76.12,18740.0,59.6394,59.6707,59.6237,59.655,18740.0
2016-01-26 13:25:00,76.11,76.14,76.06,76.08,39710.0,59.6472,59.6707,59.608,59.6237,39710.0
2016-01-26 13:30:00,76.08,76.1,75.96,75.98,32593.0,59.6237,59.6394,59.5296,59.5453,32593.0
2016-01-26 13:35:00,75.98,76.01,75.91,75.91,25795.0,59.5453,59.5688,59.4904,59.4904,25795.0
2016-01-26 13:40:00,75.92,75.99,75.92,75.94,20621.0,59.4983,59.5531,59.4983,59.514,20621.0
2016-01-26 13:45:00,75.94,75.99,75.93,75.98,17854.0,59.514,59.5531,59.5061,59.5453,17854.0
2016-01-26 13:50:00,75.98,76.02,75.93,75.94,30503.0,59.5453,59.5767,59.5061,59.514,30503.0
2016-01-26 13:55:00,75.94,75.98,75.92,75.95,20245.0,59.514,59.5453,59.4983,59.5218,20245.0
2016-01-26 14:00:00,75.95,75.95,75.8,75.82,39595.0,59.5218,59.5218,59.4042,59.4199,39595.0
2016-01-26 14:05:00,75.82,75.86,75.79,75.79,30588.0,59.4199,59.4513,59.3964,59.3964,30588.0
2016-01-26 14:10:00,75.79,75.81,75.71,75.72,39645.0,59.3964,59.4121,59.3337,59.3415,39645.0
2016-01-26 14:15:00,75.73,75.81,75.71,75.74,40352.0,59.3494,59.4121,59.3337,59.3572,40352.0
2016-01-26 14:20:00,75.74,75.79,75.7,75.78,31646.0,59.3572,59.3964,59.3259,59.3886,31646.0
2016-01-26 14:25:00,75.79,75.8,75.66,75.67,40612.0,59.3964,59.4042,59.2945,59.3024,40612.0
2016-01-26 14:30:00,75.66,75.69,75.63,75.65,29742.0,59.2945,59.318,59.271,59.2867,29742.0
2016-01-26 14:35:00,75.66,75.66,75.54,75.6,24443.0,59.2945,59.2945,59.2005,59.2475,24443.0
2016-01-26 14:40:00,75.59,75.68,75.58,75.63,31163.0,59.2397,59.3102,59.2318,59.271,31163.0
2016-01-26 14:45:00,75.63,75.63,75.5,75.56,33461.0,59.271,59.271,59.1691,59.2162,33461.0
2016-01-26 14:50:00,75.56,75.64,75.55,75.64,35721.0,59.2162,59.2789,59.2083,59.2789,35721.0
2016-01-26 14:55:00,75.64,75.64,75.52,75.55,41805.0,59.2789,59.2789,59.1848,59.2083,41805.0
2016-01-26 15:00:00,75.55,75.62,75.53,75.54,54829.0,59.2083,59.2632,59.1926,59.2005,54829.0
2016-01-26 15:05:00,75.54,75.57,75.47,75.52,65349.0,59.2005,59.224,59.1456,59.1848,65349.0
2016-01-26 15:10:00,75.52,75.65,75.49,75.65,59695.0,59.1848,59.2867,59.1613,59.2867,59695.0
2016-01-26 15:15:00,75.67,75.75,75.53,75.54,48977.0,59.3024,59.3651,59.1926,59.2005,48977.0
2016-01-26 15:20:00,75.54,75.63,75.53,75.62,57440.0,59.2005,59.271,59.1926,59.2632,57440.0
2016-01-26 15:25:00,75.62,75.66,75.53,75.59,76302.0,59.2632,59.2945,59.1926,59.2397,76302.0
2016-01-26 15:30:00,75.59,75.62,75.54,75.56,103170.0,59.2397,59.2632,59.2005,59.2162,103170.0
2016-01-26 15:35:00,75.56,75.69,75.51,75.66,111536.0,59.2162,59.318,59.177,59.2945,111536.0
2016-01-26 15:40:00,75.67,75.69,75.59,75.6,319574.0,59.3024,59.318,59.2397,59.2475,319574.0
2016-01-26 15:45:00,75.62,75.66,75.57,75.6,180860.0,59.2632,59.2945,59.224,59.2475,180860.0
2016-01-26 15:50:00,75.6,75.61,75.52,75.58,125453.0,59.2475,59.2553,59.1848,59.2318,125453.0
2016-01-26 15:55:00,75.57,75.61,75.5,75.6,297380.0,59.224,59.2553,59.1691,59.2475,297380.0
2016-01-27 09:30:00,75.59,75.83,75.5,75.62,137394.0,59.2397,59.4278,59.1691,59.2632,137394.0
2016-01-27 09:35:00,75.64,75.77,75.57,75.68,93173.0,59.2789,59.3807,59.224,59.3102,93173.0
2016-01-27 09:40:00,75.69,75.92,75.68,75.91,69603.0,59.318,59.4983,59.3102,59.4904,69603.0
2016-01-27 09:45:00,75.92,75.97,75.85,75.86,57515.0,59.4983,59.5375,59.4434,59.4513,57515.0
2016-01-27 09:50:00,75.86,75.89,75.79,75.8,135925.0,59.4513,59.4748,59.3964,59.4042,135925.0
2016-01-27 09:55:00,75.81,75.87,75.76,75.84,65031.0,59.4121,59.4591,59.3729,59.4356,65031.0
2016-01-27 10:00:00,75.85,75.87,75.77,75.78,59179.0,59.4434,59.4591,59.3807,59.3886,59179.0
2016-01-27 10:05:00,75.78,75.86,75.75,75.84,67840.0,59.3886,59.4513,59.3651,59.4356,67840.0
2016-01-27 10:10:00,75.84,75.86,75.73,75.77,80774.0,59.4356,59.4513,59.3494,59.3807,80774.0
2016-01-27 10:15:00,75.77,75.83,75.74,75.82,56780.0,59.3807,59.4278,59.3572,59.4199,56780.0
2016-01-27 10:20:00,75.81,75.84,75.74,75.82,47373.0,59.4121,59.4356,59.3572,59.4199,47373.0
2016-01-27 10:25:00,75.81,75.86,75.75,75.8,63704.0,59.4121,59.4513,59.3651,59.4042,63704.0
2016-01-27 10:30:00,75.81,76.01,75.78,75.96,118480.0,59.4121,59.5688,59.3886,59.5296,118480.0
2016-01-27 10:35:00,75.97,76.01,75.9,75.97,98024.0,59.5375,59.5688,59.4826,59.5375,98024.0
2016-01-27 10:40:00,75.97,76.02,75.88,75.96,76638.0,59.5375,59.5767,59.4669,59.5296,76638.0
2016-01-27 10:45:00,75.96,76.0,75.93,76.0,51051.0,59.5296,59.561,59.5061,59.561,51051.0
2016-01-27 10:50:00,76.0,76.0,75.9,75.94,50126.0,59.561,59.561,59.4826,59.514,50126.0
2016-01-27 10:55:00,75.95,76.01,75.89,76.0,104262.0,59.5218,59.5688,59.4748,59.561,104262.0
2016-01-27 11:00:00,75.99,76.0,75.92,76.0,59606.0,59.5531,59.561,59.4983,59.561,59606.0
2016-01-27 11:05:00,75.99,76.0,75.91,75.93,47605.0,59.5531,59.561,59.4904,59.5061,47605.0
2016-01-27 11:10:00,75.92,76.03,75.9,75.99,90198.0,59.4983,59.5845,59.4826,59.5531,90198.0
2016-01-27 11:15:00,75.98,76.12,75.95,76.07,84850.0,59.5453,59.655,59.5218,59.6158,84850.0
2016-01-27 11:20:00,76.07,76.1,75.94,75.96,64610.0,59.6158,59.6394,59.514,59.5296,64610.0
2016-01-27 11:25:00,75.96,75.99,75.85,75.96,51033.0,59.5296,59.5531,59.4434,59.5296,51033.0
2016-01-27 11:30:00,75.96,76.11,75.96,76.1,45957.0,59.5296,59.6472,59.5296,59.6394,45957.0
2016-01-27 11:35:00,76.11,76.12,76.05,76.09,100907.0,59.6472,59.655,59.6002,59.6315,100907.0
2016-01-27 11:40:00,76.1,76.16,76.06,76.13,133803.0,59.6394,59.6864,59.608,59.6629,133803.0
2016-01-27 11:45:00,76.15,76.25,76.08,76.22,151544.0,59.6785,59.7569,59.6237,59.7334,151544.0
2016-01-27 11:50:00,76.23,76.26,76.19,76.24,55694.0,59.7412,59.7647,59.7099,59.7491,55694.0
2016-01-27 11:55:00,76.24,76.27,76.2,76.21,87659.0,59.7491,59.7726,59.7177,59.7256,87659.0
2016-01-27 12:00:00,76.22,76.27,76.17,76.19,150504.0,59.7334,59.7726,59.6942,59.7099,150504.0
2016-01-27 12:05:00,76.19,76.2,76.12,76.14,41169.0,59.7099,59.7177,59.655,59.6707,41169.0
2016-01-27 12:10:00,76.14,76.25,76.14,76.24,68608.0,59.6707,59.7569,59.6707,59.7491,68608.0
2016-01-27 12:15:00,76.25,76.28,76.21,76.22,144692.0,59.7569,59.7804,59.7256,59.7334,144692.0
2016-01-27 12:20:00,76.22,76.25,76.15,76.2,56114.0,59.7334,59.7569,59.6785,59.7177,56114.0
2016-01-27 12:25:00,76.21,76.26,76.13,76.21,67628.0,59.7256,59.7647,59.6629,59.7256,67628.0
2016-01-27 12:30:00,76.22,76.23,76.1,76.1,52134.0,59.7334,59.7412,59.6394,59.6394,52134.0
2016-01-27 12:35:00,76.11,76.21,76.09,76.2,58306.0,59.6472,59.7256,59.6315,59.7177,58306.0
2016-01-27 12:40:00,76.21,76.25,76.16,76.2,52581.0,59.7256,59.7569,59.6864,59.7177,52581.0
2016-01-27 12:45:00,76.2,76.28,76.18,76.26,39673.0,59.7177,59.7804,59.702,59.7647,39673.0
2016-01-27 12:50:00,76.26,76.3,76.25,76.27,36563.0,59.7647,59.7961,59.7569,59.7726,36563.0
2016-01-27 12:55:00,76.27,76.29,76.15,76.16,42371.0,59.7726,59.7883,59.6785,59.6864,42371.0
2016-01-27 13:00:00,76.16,76.21,76.1,76.21,53081.0,59.6864,59.7256,59.6394,59.7256,53081.0
2016-01-27 13:05:00,76.21,76.3,76.2,76.29,32698.0,59.7256,59.7961,59.7177,59.7883,32698.0
2016-01-27 13:10:00,76.3,76.36,76.2,76.2,55512.0,59.7961,59.8431,59.7177,59.7177,55512.0
2016-01-27 13:15:00,76.19,76.21,76.14,76.18,28897.0,59.7099,59.7256,59.6707,59.702,28897.0
2016-01-27 13:20:00,76.18,76.22,76.16,76.19,24445.0,59.702,59.7334,59.6864,59.7099,24445.0
2016-01-27 13:25:00,76.2,76.21,76.09,76.09,45953.0,59.7177,59.7256,59.6315,59.6315,45953.0
2016-01-27 13:30:00,76.09,76.16,76.08,76.08,36098.0,59.6315,59.6864,59.6237,59.6237,36098.0
2016-01-27 13:35:00,76.08,76.12,76.04,76.06,32292.0,59.6237,59.655,59.5923,59.608,32292.0
2016-01-27 13:40:00,76.07,76.07,75.99,76.01,36446.0,59.6158,59.6158,59.5531,59.5688,36446.0
2016-01-27 13:45:00,76.01,76.11,76.0,76.08,40315.0,59.5688,59.6472,59.561,59.6237,40315.0
2016-01-27 13:50:00,76.08,76.12,76.0,76.07,60705.0,59.6237,59.655,59.561,59.6158,60705.0
2016-01-27 13:55:00,76.06,76.11,75.98,76.11,25197.0,59.608,59.6472,59.5453,59.6472,25197.0
2016-01-27 14:00:00,76.11,76.32,75.89,76.11,81999.0,59.6472,59.8118,59.4748,59.6472,81999.0
2016-01-27 14:05:00,76.14,76.15,75.75,75.77,54470.0,59.6707,59.6785,59.3651,59.3807,54470.0
2016-01-27 14:10:00,75.76,75.94,75.52,75.63,157053.0,59.3729,59.514,59.1848,59.271,157053.0
2016-01-27 14:15:00,75.62,75.88,75.62,75.84,58037.0,59.2632,59.4669,59.2632,59.4356,58037.0
2016-01-27 14:20:00,75.84,76.04,75.8,75.83,53579.0,59.4356,59.5923,59.4042,59.4278,53579.0
2016-01-27 14:25:00,75.83,76.0,75.77,75.92,104114.0,59.4278,59.561,59.3807,59.4983,104114.0
2016-01-27 14:30:00,75.92,76.0,75.86,75.98,85752.0,59.4983,59.561,59.4513,59.5453,85752.0
2016-01-27 14:35:00,75.98,75.99,75.72,75.73,92500.0,59.5453,59.5531,59.3415,59.3494,92500.0
2016-01-27 14:40:00,75.73,75.79,75.66,75.78,75222.0,59.3494,59.3964,59.2945,59.3886,75222.0
2016-01-27 14:45:00,75.79,75.89,75.67,75.84,82361.0,59.3964,59.4748,59.3024,59.4356,82361.0
2016-01-27 14:50:00,75.84,75.88,75.7,75.7,65258.0,59.4356,59.4669,59.3259,59.3259,65258.0
2016-01-27 14:55:00,75.72,75.74,75.51,75.58,62218.0,59.3415,59.3572,59.177,59.2318,62218.0
2016-01-27 15:00:00,75.57,75.58,75.29,75.32,75667.0,59.224,59.2318,59.0046,59.0281,75667.0
2016-01-27 15:05:00,75.32,75.4,75.21,75.38,70532.0,59.0281,59.0908,58.9419,59.0751,70532.0
2016-01-27 15:10:00,75.38,75.39,74.95,74.97,81575.0,59.0751,59.0829,58.7381,58.7538,81575.0
2016-01-27 15:15:00,74.97,75.03,74.88,74.89,62308.0,58.7538,58.8008,58.6832,58.6911,62308.0
2016-01-27 15:20:00,74.9,75.17,74.86,75.12,85770.0,58.6989,58.9105,58.6676,58.8713,85770.0
2016-01-27 15:25:00,75.11,75.3,75.08,75.22,96414.0,58.8635,59.0124,58.84,58.9497,96414.0
2016-01-27 15:30:00,75.22,75.47,75.22,75.34,142600.0,58.9497,59.1456,58.9497,59.0437,142600.0
2016-01-27 15:35:00,75.33,75.42,75.21,75.21,90156.0,59.0359,59.1064,58.9419,58.9419,90156.0
2016-01-27 15:40:00,75.21,75.37,75.15,75.36,109929.0,58.9419,59.0673,58.8948,59.0594,109929.0
2016-01-27 15:45:00,75.36,75.52,75.31,75.43,153315.0,59.0594,59.1848,59.0202,59.1143,153315.0
2016-01-27 15:50:00,75.43,75.55,75.35,75.43,153749.0,59.1143,59.2083,59.0516,59.1143,153749.0
2016-01-27 15:55:00,75.42,75.55,75.33,75.48,181120.0,59.1064,59.2083,59.0359,59.1535,181120.0
2016-01-28 09:30:00,75.96,76.17,75.81,75.9,137537.0,59.5296,59.6942,59.4121,59.4826,137537.0
2016-01-28 09:35:00,75.87,76.02,75.58,75.84,86662.0,59.4591,59.5767,59.2318,59.4356,86662.0
2016-01-28 09:40:00,75.86,75.89,75.61,75.72,96136.0,59.4513,59.4748,59.2553,59.3415,96136.0
2016-01-28 09:45:00,75.72,75.9,75.61,75.62,91288.0,59.3415,59.4826,59.2553,59.2632,91288.0
2016-01-28 09:50:00,75.61,75.71,75.41,75.52,95260.0,59.2553,59.3337,59.0986,59.1848,95260.0
2016-01-28 09:55:00,75.53,75.68,75.38,75.39,71958.0,59.1926,59.3102,59.0751,59.0829,71958.0
2016-01-28 10:00:00,75.39,75.4,75.15,75.22,66926.0,59.0829,59.0908,58.8948,58.9497,66926.0
2016-01-28 10:05:00,75.2,75.34,75.15,75.17,84204.0,58.934,59.0437,58.8948,58.9105,84204.0
2016-01-28 10:10:00,75.16,75.19,74.97,74.98,89135.0,58.9027,58.9262,58.7538,58.7616,89135.0
2016-01-28 10:15:00,74.97,74.99,74.45,74.56,348751.0,58.7538,58.7694,58.3463,58.4325,348751.0
2016-01-28 10:20:00,74.54,74.61,74.38,74.6,121212.0,58.4168,58.4716,58.2914,58.4638,121212.0
2016-01-28 10:25:00,74.6,74.66,74.24,74.25,97661.0,58.4638,58.5108,58.1817,58.1895,97661.0
2016-01-28 10:30:00,74.25,74.34,74.07,74.2,114780.0,58.1895,58.26,58.0484,58.1503,114780.0
2016-01-28 10:35:00,74.2,74.38,74.18,74.29,85642.0,58.1503,58.2914,58.1347,58.2209,85642.0
2016-01-28 10:40:00,74.32,74.46,74.26,74.27,62804.0,58.2444,58.3541,58.1973,58.2052,62804.0
2016-01-28 10:45:00,74.26,74.28,74.11,74.26,90632.0,58.1973,58.213,58.0798,58.1973,90632.0
2016-01-28 10:50:00,74.26,74.29,74.1,74.12,65177.0,58.1973,58.2209,58.072,58.0876,65177.0
2016-01-28 10:55:00,74.13,74.14,73.88,73.92,117714.0,58.0955,58.1033,57.8995,57.9309,117714.0
2016-01-28 11:00:00,73.93,74.09,73.91,74.05,83640.0,57.9387,58.0641,57.9231,58.0328,83640.0
2016-01-28 11:05:00,74.07,74.42,74.06,74.4,71858.0,58.0484,58.3227,58.0406,58.3071,71858.0
2016-01-28 11:10:00,74.4,74.4,74.32,74.36,46820.0,58.3071,58.3071,58.2444,58.2757,46820.0
2016-01-28 11:15:00,74.36,74.5,74.34,74.41,63880.0,58.2757,58.3854,58.26,58.3149,63880.0
2016-01-28 11:20:00,74.42,74.51,74.4,74.5,62733.0,58.3227,58.3933,58.3071,58.3854,62733.0
2016-01-28 11:25:00,74.5,74.53,74.36,74.37,152122.0,58.3854,58.4089,58.2757,58.2836,152122.0
2016-01-28 11:30:00,74.36,74.37,74.02,74.04,54733.0,58.2757,58.2836,58.0093,58.0249,54733.0
2016-01-28 11:35:00,74.03,74.03,73.9,73.96,44257.0,58.0171,58.0171,57.9152,57.9622,44257.0
2016-01-28 11:40:00,73.96,74.0,73.91,73.94,40400.0,57.9622,57.9936,57.9231,57.9466,40400.0
2016-01-28 11:45:00,73.94,73.96,73.79,73.85,56132.0,57.9466,57.9622,57.829,57.876,56132.0
2016-01-28 11:50:00,73.85,73.9,73.76,73.76,46666.0,57.876,57.9152,57.8055,57.8055,46666.0
2016-01-28 11:55:00,73.77,73.79,73.62,73.63,51869.0,57.8133,57.829,57.6958,57.7036,51869.0
2016-01-28 12:00:00,73.62,73.81,73.62,73.79,38627.0,57.6958,57.8447,57.6958,57.829,38627.0
2016-01-28 12:05:00,73.78,73.83,73.63,73.65,42015.0,57.8212,57.8604,57.7036,57.7193,42015.0
2016-01-28 12:10:00,73.65,73.87,73.64,73.81,67954.0,57.7193,57.8917,57.7115,57.8447,67954.0
2016-01-28 12:15:00,73.81,73.85,73.69,73.75,107062.0,57.8447,57.876,57.7506,57.7977,107062.0
2016-01-28 12:20:00,73.75,73.99,73.74,73.98,49532.0,57.7977,57.9858,57.7898,57.9779,49532.0
2016-01-28 12:25:00,73.97,74.11,73.97,74.1,80857.0,57.9701,58.0798,57.9701,58.072,80857.0
2016-01-28 12:30:00,74.11,74.26,74.11,74.26,50809.0,58.0798,58.1973,58.0798,58.1973,50809.0
2016-01-28 12:35:00,74.26,74.34,74.23,74.3,54546.0,58.1973,58.26,58.1738,58.2287,54546.0
2016-01-28 12:40:00,74.31,74.31,74.16,74.16,36503.0,58.2365,58.2365,58.119,58.119,36503.0
2016-01-28 12:45:00,74.16,74.18,74.1,74.11,27765.0,58.119,58.1347,58.072,58.0798,27765.0
2016-01-28 12:50:00,74.11,74.14,74.08,74.13,51796.0,58.0798,58.1033,58.0563,58.0955,51796.0
2016-01-28 12:55:00,74.12,74.16,73.93,73.95,85092.0,58.0876,58.119,57.9387,57.9544,85092.0
2016-01-28 13:00:00,73.95,74.02,73.92,74.0,36277.0,57.9544,58.0093,57.9309,57.9936,36277.0
2016-01-28 13:05:00,74.0,74.08,73.97,74.06,37549.0,57.9936,58.0563,57.9701,58.0406,37549.0
2016-01-28 13:10:00,74.06,74.17,74.03,74.15,50728.0,58.0406,58.1268,58.0171,58.1111,50728.0
2016-01-28 13:15:00,74.16,74.2,73.86,73.87,45230.0,58.119,58.1503,57.8839,57.8917,45230.0
2016-01-28 13:20:00,73.87,73.87,73.76,73.83,39493.0,57.8917,57.8917,57.8055,57.8604,39493.0
2016-01-28 13:25:00,73.83,73.92,73.81,73.92,29353.0,57.8604,57.9309,57.8447,57.9309,29353.0
2016-01-28 13:30:00,73.92,74.15,73.9,74.13,76971.0,57.9309,58.1111,57.9152,58.0955,76971.0
2016-01-28 13:35:00,74.13,74.25,74.08,74.22,78808.0,58.0955,58.1895,58.0563,58.166,78808.0
2016-01-28 13:40:00,74.22,74.35,74.19,74.26,96532.0,58.166,58.2679,58.1425,58.1973,96532.0
2016-01-28 13:45:00,74.27,74.32,74.22,74.32,59839.0,58.2052,58.2444,58.166,58.2444,59839.0
2016-01-28 13:50:00,74.31,74.42,74.27,74.4,144701.0,58.2365,58.3227,58.2052,58.3071,144701.0
2016-01-28 13:55:00,74.41,74.42,74.02,74.06,82544.0,58.3149,58.3227,58.0093,58.0406,82544.0
2016-01-28 14:00:00,74.05,74.24,74.0,74.24,69777.0,58.0328,58.1817,57.9936,58.1817,69777.0
2016-01-28 14:05:00,74.24,74.37,74.21,74.34,37401.0,58.1817,58.2836,58.1582,58.26,37401.0
2016-01-28 14:10:00,74.35,74.36,74.25,74.33,44262.0,58.2679,58.2757,58.1895,58.2522,44262.0
2016-01-28 14:15:00,74.32,74.36,74.15,74.17,32282.0,58.2444,58.2757,58.1111,58.1268,32282.0
2016-01-28 14:20:00,74.18,74.23,74.12,74.22,22707.0,58.1347,58.1738,58.0876,58.166,22707.0
2016-01-28 14:25:00,74.21,74.34,74.21,74.32,33901.0,58.1582,58.26,58.1582,58.2444,33901.0
2016-01-28 14:30:00,74.31,74.4,74.29,74.3,35273.0,58.2365,58.3071,58.2209,58.2287,35273.0
2016-01-28 14:35:00,74.31,74.34,74.12,74.13,43449.0,58.2365,58.26,58.0876,58.0955,43449.0
2016-01-28 14:40:00,74.12,74.23,74.02,74.04,40746.0,58.0876,58.1738,58.0093,58.0249,40746.0
2016-01-28 14:45:00,74.04,74.12,73.97,73.98,44480.0,58.0249,58.0876,57.9701,57.9779,44480.0
2016-01-28 14:50:00,74.0,74.09,73.97,73.99,37654.0,57.9936,58.0641,57.9701,57.9858,37654.0
2016-01-28 14:55:00,74.01,74.15,73.98,74.15,48332.0,58.0014,58.1111,57.9779,58.1111,48332.0
2016-01-28 15:00:00,74.14,74.21,74.0,74.02,33186.0,58.1033,58.1582,57.9936,58.0093,33186.0
2016-01-28 15:05:00,74.01,74.14,74.01,74.14,37593.0,58.0014,58.1033,58.0014,58.1033,37593.0
2016-01-28 15:10:00,74.15,74.34,74.15,74.27,33922.0,58.1111,58.26,58.1111,58.2052,33922.0
2016-01-28 15:15:00,74.26,74.32,74.24,74.3,53322.0,58.1973,58.2444,58.1817,58.2287,53322.0
2016-01-28 15:20:00,74.31,74.32,74.17,74.18,51483.0,58.2365,58.2444,58.1268,58.1347,51483.0
2016-01-28 15:25:00,74.19,74.19,73.98,74.01,73081.0,58.1425,58.1425,57.9779,58.0014,73081.0
2016-01-28 15:30:00,73.99,74.16,73.95,74.07,91054.0,57.9858,58.119,57.9544,58.0484,91054.0
2016-01-28 15:35:00,74.06,74.1,74.0,74.0,100963.0,58.0406,58.072,57.9936,57.9936,100963.0
2016-01-28 15:40:00,74.0,74.01,73.7,73.72,133480.0,57.9936,58.0014,57.7585,57.7742,133480.0
2016-01-28 15:45:00,73.72,73.88,73.69,73.85,112359.0,57.7742,57.8995,57.7506,57.876,112359.0
2016-01-28 15:50:00,73.85,73.96,73.84,73.84,130550.0,57.876,57.9622,57.8682,57.8682,130550.0
2016-01-28 15:55:00,73.84,73.97,73.83,73.9,223167.0,57.8682,57.9701,57.8604,57.9152,223167.0
2016-01-29 09:30:00,74.36,74.58,74.3,74.43,157502.0,58.2757,58.4481,58.2287,58.3306,157502.0
2016-01-29 09:35:00,74.42,74.57,74.34,74.37,129583.0,58.3227,58.4403,58.26,58.2836,129583.0
2016-01-29 09:40:00,74.37,74.69,74.36,74.54,134840.0,58.2836,58.5343,58.2757,58.4168,134840.0
2016-01-29 09:45:00,74.57,74.86,74.48,74.84,43160.0,58.4403,58.6676,58.3698,58.6519,43160.0
2016-01-29 09:50:00,74.85,75.13,74.83,74.9,58495.0,58.6597,58.8792,58.6441,58.6989,58495.0
2016-01-29 09:55:00,74.9,74.9,74.49,74.67,36606.0,58.6989,58.6989,58.3776,58.5187,36606.0
2016-01-29 10:00:00,74.67,74.91,74.64,74.89,39035.0,58.5187,58.7068,58.4952,58.6911,39035.0
2016-01-29 10:05:00,74.89,75.02,74.7,74.77,165467.0,58.6911,58.793,58.5422,58.597,165467.0
2016-01-29 10:10:00,74.79,74.86,74.61,74.62,76103.0,58.6127,58.6676,58.4716,58.4795,76103.0
2016-01-29 10:15:00,74.62,74.78,74.6,74.7,114290.0,58.4795,58.6049,58.4638,58.5422,114290.0
2016-01-29 10:20:00,74.73,74.76,74.65,74.65,39588.0,58.5657,58.5892,58.503,58.503,39588.0
2016-01-29 10:25:00,74.64,74.76,74.6,74.68,54226.0,58.4952,58.5892,58.4638,58.5265,54226.0
2016-01-29 10:30:00,74.67,74.75,74.62,74.73,47970.0,58.5187,58.5814,58.4795,58.5657,47970.0
2016-01-29 10:35:00,74.73,74.92,74.73,74.82,97154.0,58.5657,58.7146,58.5657,58.6362,97154.0
2016-01-29 10:40:00,74.84,74.93,74.74,74.81,40716.0,58.6519,58.7224,58.5735,58.6284,40716.0
2016-01-29 10:45:00,74.81,74.96,74.81,74.94,35424.0,58.6284,58.7459,58.6284,58.7303,35424.0
2016-01-29 10:50:00,74.95,74.96,74.83,74.85,47591.0,58.7381,58.7459,58.6441,58.6597,47591.0
2016-01-29 10:55:00,74.85,74.94,74.83,74.88,51170.0,58.6597,58.7303,58.6441,58.6832,51170.0
2016-01-29 11:00:00,74.88,74.94,74.85,74.92,32586.0,58.6832,58.7303,58.6597,58.7146,32586.0
2016-01-29 11:05:00,74.92,75.18,74.91,75.13,127561.0,58.7146,58.9184,58.7068,58.8792,127561.0
2016-01-29 11:10:00,75.13,75.16,75.03,75.05,28426.0,58.8792,58.9027,58.8008,58.8165,28426.0
2016-01-29 11:15:00,75.04,75.07,75.0,75.03,43266.0,58.8086,58.8321,58.7773,58.8008,43266.0
2016-01-29 11:20:00,75.04,75.2,75.02,75.17,54752.0,58.8086,58.934,58.793,58.9105,54752.0
2016-01-29 11:25:00,75.18,75.26,75.04,75.18,55324.0,58.9184,58.981,58.8086,58.9184,55324.0
2016-01-29 11:30:00,75.19,75.52,75.19,75.51,114330.0,58.9262,59.1848,58.9262,59.177,114330.0
2016-01-29 11:35:00,75.51,75.53,75.38,75.5,83756.0,59.177,59.1926,59.0751,59.1691,83756.0
2016-01-29 11:40:00,75.5,75.6,75.43,75.52,129465.0,59.1691,59.2475,59.1143,59.1848,129465.0
2016-01-29 11:45:00,75.52,75.62,75.44,75.5,60710.0,59.1848,59.2632,59.1221,59.1691,60710.0
2016-01-29 11:50:00,75.49,75.84,75.43,75.81,95120.0,59.1613,59.4356,59.1143,59.4121,95120.0
2016-01-29 11:55:00,75.79,75.88,75.78,75.85,42458.0,59.3964,59.4669,59.3886,59.4434,42458.0
2016-01-29 12:00:00,75.85,75.88,75.76,75.78,58477.0,59.4434,59.4669,59.3729,59.3886,58477.0
2016-01-29 12:05:00,75.77,75.87,75.73,75.73,44288.0,59.3807,59.4591,59.3494,59.3494,44288.0
2016-01-29 12:10:00,75.73,75.85,75.72,75.78,39427.0,59.3494,59.4434,59.3415,59.3886,39427.0
2016-01-29 12:15:00,75.79,75.98,75.78,75.98,68811.0,59.3964,59.5453,59.3886,59.5453,68811.0
2016-01-29 12:20:00,75.99,76.0,75.91,75.93,59386.0,59.5531,59.561,59.4904,59.5061,59386.0
2016-01-29 12:25:00,75.94,75.98,75.84,75.84,40709.0,59.514,59.5453,59.4356,59.4356,40709.0
2016-01-29 12:30:00,75.85,75.95,75.81,75.95,51062.0,59.4434,59.5218,59.4121,59.5218,51062.0
2016-01-29 12:35:00,75.95,76.13,75.95,76.09,86598.0,59.5218,59.6629,59.5218,59.6315,86598.0
2016-01-29 12:40:00,76.09,76.1,76.03,76.05,51370.0,59.6315,59.6394,59.5845,59.6002,51370.0
2016-01-29 12:45:00,76.06,76.08,76.01,76.07,53254.0,59.608,59.6237,59.5688,59.6158,53254.0
2016-01-29 12:50:00,76.07,76.16,76.04,76.09,57700.0,59.6158,59.6864,59.5923,59.6315,57700.0
2016-01-29 12:55:00,76.09,76.15,76.0,76.07,69838.0,59.6315,59.6785,59.561,59.6158,69838.0
2016-01-29 13:00:00,76.06,76.07,75.92,75.96,40414.0,59.608,59.6158,59.4983,59.5296,40414.0
2016-01-29 13:05:00,75.96,75.97,75.84,75.87,36753.0,59.5296,59.5375,59.4356,59.4591,36753.0
2016-01-29 13:10:00,75.88,75.96,75.88,75.9,29456.0,59.4669,59.5296,59.4669,59.4826,29456.0
2016-01-29 13:15:00,75.9,75.99,75.88,75.95,35139.0,59.4826,59.5531,59.4669,59.5218,35139.0
2016-01-29 13:20:00,75.95,75.98,75.9,75.92,26438.0,59.5218,59.5453,59.4826,59.4983,26438.0
2016-01-29 13:25:00,75.92,75.97,75.91,75.96,31767.0,59.4983,59.5375,59.4904,59.5296,31767.0
2016-01-29 13:30:00,75.97,76.0,75.83,75.85,36870.0,59.5375,59.561,59.4278,59.4434,36870.0
2016-01-29 13:35:00,75.85,75.88,75.82,75.86,27459.0,59.4434,59.4669,59.4199,59.4513,27459.0
2016-01-29 13:40:00,75.86,75.99,75.84,75.95,90781.0,59.4513,59.5531,59.4356,59.5218,90781.0
2016-01-29 13:45:00,75.95,75.96,75.88,75.91,33532.0,59.5218,59.5296,59.4669,59.4904,33532.0
2016-01-29 13:50:00,75.91,75.91,75.8,75.82,51995.0,59.4904,59.4904,59.4042,59.4199,51995.0
2016-01-29 13:55:00,75.83,75.86,75.74,75.78,89264.0,59.4278,59.4513,59.3572,59.3886,89264.0
2016-01-29 14:00:00,75.78,75.8,75.66,75.67,63186.0,59.3886,59.4042,59.2945,59.3024,63186.0
2016-01-29 14:05:00,75.68,75.72,75.64,75.67,37559.0,59.3102,59.3415,59.2789,59.3024,37559.0
2016-01-29 14:10:00,75.67,75.72,75.65,75.7,46270.0,59.3024,59.3415,59.2867,59.3259,46270.0
2016-01-29 14:15:00,75.72,75.74,75.68,75.71,49747.0,59.3415,59.3572,59.3102,59.3337,49747.0
2016-01-29 14:20:00,75.71,75.78,75.69,75.69,55855.0,59.3337,59.3886,59.318,59.318,55855.0
2016-01-29 14:25:00,75.69,75.79,75.68,75.78,55845.0,59.318,59.3964,59.3102,59.3886,55845.0
2016-01-29 14:30:00,75.78,75.86,75.76,75.83,73445.0,59.3886,59.4513,59.3729,59.4278,73445.0
2016-01-29 14:35:00,75.83,75.86,75.76,75.78,37467.0,59.4278,59.4513,59.3729,59.3886,37467.0
2016-01-29 14:40:00,75.78,75.84,75.77,75.79,49194.0,59.3886,59.4356,59.3807,59.3964,49194.0
2016-01-29 14:45:00,75.78,75.84,75.73,75.75,52415.0,59.3886,59.4356,59.3494,59.3651,52415.0
2016-01-29 14:50:00,75.76,75.8,75.62,75.65,59762.0,59.3729,59.4042,59.2632,59.2867,59762.0
2016-01-29 14:55:00,75.64,75.64,75.48,75.54,56826.0,59.2789,59.2789,59.1535,59.2005,56826.0
2016-01-29 15:00:00,75.55,75.61,75.52,75.53,105372.0,59.2083,59.2553,59.1848,59.1926,105372.0
2016-01-29 15:05:00,75.54,75.66,75.5,75.65,82760.0,59.2005,59.2945,59.1691,59.2867,82760.0
2016-01-29 15:10:00,75.65,75.7,75.6,75.69,58041.0,59.2867,59.3259,59.2475,59.318,58041.0
2016-01-29 15:15:00,75.7,75.7,75.57,75.68,86621.0,59.3259,59.3259,59.224,59.3102,86621.0
2016-01-29 15:20:00,75.67,75.68,75.47,75.48,244206.0,59.3024,59.3102,59.1456,59.1535,244206.0
2016-01-29 15:25:00,75.49,75.67,75.48,75.66,275456.0,59.1613,59.3024,59.1535,59.2945,275456.0
2016-01-29 15:30:00,75.66,75.67,75.56,75.58,109115.0,59.2945,59.3024,59.2162,59.2318,109115.0
2016-01-29 15:35:00,75.57,75.64,75.53,75.54,130541.0,59.224,59.2789,59.1926,59.2005,130541.0
2016-01-29 15:40:00,75.55,75.6,75.49,75.54,135276.0,59.2083,59.2475,59.1613,59.2005,135276.0
2016-01-29 15:45:00,75.55,75.68,75.54,75.62,187972.0,59.2083,59.3102,59.2005,59.2632,187972.0
2016-01-29 15:50:00,75.63,75.68,75.59,75.64,235447.0,59.271,59.3102,59.2397,59.2789,235447.0
2016-01-29 15:55:00,75.64,75.92,75.64,75.91,774472.0,59.2789,59.4983,59.2789,59.4904,774472.0
2016-02-01 09:30:00,74.51,75.32,74.27,75.25,181921.0,58.3933,59.0281,58.2052,58.9732,181921.0
2016-02-01 09:35:00,75.23,75.73,75.13,75.68,102869.0,58.9575,59.3494,58.8792,59.3102,102869.0
2016-02-01 09:40:00,75.71,75.76,75.3,75.4,57130.0,59.3337,59.3729,59.0124,59.0908,57130.0
2016-02-01 09:45:00,75.35,75.48,75.27,75.33,56397.0,59.0516,59.1535,58.9889,59.0359,56397.0
2016-02-01 09:50:00,75.29,75.56,75.27,75.56,77677.0,59.0046,59.2162,58.9889,59.2162,77677.0
2016-02-01 09:55:00,75.55,75.56,75.45,75.46,49499.0,59.2083,59.2162,59.1299,59.1378,49499.0
2016-02-01 10:00:00,75.47,75.48,75.32,75.33,42696.0,59.1456,59.1535,59.0281,59.0359,42696.0
2016-02-01 10:05:00,75.32,75.51,75.28,75.46,62225.0,59.0281,59.177,58.9967,59.1378,62225.0
2016-02-01 10:10:00,75.47,75.75,75.44,75.68,80849.0,59.1456,59.3651,59.1221,59.3102,80849.0
2016-02-01 10:15:00,75.67,75.92,75.53,75.87,131311.0,59.3024,59.4983,59.1926,59.4591,131311.0
2016-02-01 10:20:00,75.87,76.01,75.87,75.87,133929.0,59.4591,59.5688,59.4591,59.4591,133929.0
2016-02-01 10:25:00,75.87,75.96,75.76,75.88,56405.0,59.4591,59.5296,59.3729,59.4669,56405.0
2016-02-01 10:30:00,75.87,75.99,75.82,75.82,45752.0,59.4591,59.5531,59.4199,59.4199,45752.0
2016-02-01 10:35:00,75.83,76.08,75.82,75.98,60034.0,59.4278,59.6237,59.4199,59.5453,60034.0
2016-02-01 10:40:00,75.99,76.11,75.99,76.04,56308.0,59.5531,59.6472,59.5531,59.5923,56308.0
2016-02-01 10:45:00,76.05,76.1,75.9,75.93,51419.0,59.6002,59.6394,59.4826,59.5061,51419.0
2016-02-01 10:50:00,75.93,75.93,75.82,75.92,33876.0,59.5061,59.5061,59.4199,59.4983,33876.0
2016-02-01 10:55:00,75.92,76.09,75.91,76.02,32371.0,59.4983,59.6315,59.4904,59.5767,32371.0
2016-02-01 11:00:00,76.02,76.02,75.82,75.85,33113.0,59.5767,59.5767,59.4199,59.4434,33113.0
2016-02-01 11:05:00,75.86,75.9,75.8,75.8,33379.0,59.4513,59.4826,59.4042,59.4042,33379.0
2016-02-01 11:10:00,75.79,76.01,75.79,75.98,36423.0,59.3964,59.5688,59.3964,59.5453,36423.0
2016-02-01 11:15:00,75.99,76.02,75.89,75.94,48701.0,59.5531,59.5767,59.4748,59.514,48701.0
2016-02-01 11:20:00,75.95,75.97,75.78,75.81,29990.0,59.5218,59.5375,59.3886,59.4121,29990.0
2016-02-01 11:25:00,75.81,76.06,75.79,76.06,52358.0,59.4121,59.608,59.3964,59.608,52358.0
2016-02-01 11:30:00,76.06,76.14,76.03,76.11,42691.0,59.608,59.6707,59.5845,59.6472,42691.0
2016-02-01 11:35:00,76.12,76.31,76.12,76.27,40035.0,59.655,59.8039,59.655,59.7726,40035.0
2016-02-01 11:40:00,76.28,76.38,76.26,76.35,45091.0,59.7804,59.8588,59.7647,59.8353,45091.0
2016-02-01 11:45:00,76.36,76.5,76.36,76.42,38578.0,59.8431,59.9528,59.8431,59.8901,38578.0
2016-02-01 11:50:00,76.41,76.49,76.34,76.47,32552.0,59.8823,59.945,59.8274,59.9293,32552.0
2016-02-01 11:55:00,76.47,76.51,76.44,76.48,41851.0,59.9293,59.9607,59.9058,59.9372,41851.0
2016-02-01 12:00:00,76.47,76.5,76.43,76.43,32479.0,59.9293,59.9528,59.898,59.898,32479.0
2016-02-01 12:05:00,76.44,76.44,76.28,76.38,53261.0,59.9058,59.9058,59.7804,59.8588,53261.0
2016-02-01 12:10:00,76.38,76.42,76.34,76.41,103867.0,59.8588,59.8901,59.8274,59.8823,103867.0
2016-02-01 12:15:00,76.4,76.43,76.35,76.42,91012.0,59.8745,59.898,59.8353,59.8901,91012.0
2016-02-01 12:20:00,76.41,76.42,76.3,76.37,52267.0,59.8823,59.8901,59.7961,59.851,52267.0
2016-02-01 12:25:00,76.37,76.37,76.24,76.26,38293.0,59.851,59.851,59.7491,59.7647,38293.0
2016-02-01 12:30:00,76.26,76.32,76.24,76.29,30194.0,59.7647,59.8118,59.7491,59.7883,30194.0
2016-02-01 12:35:00,76.29,76.36,76.29,76.35,39656.0,59.7883,59.8431,59.7883,59.8353,39656.0
2016-02-01 12:40:00,76.35,76.36,76.31,76.32,26940.0,59.8353,59.8431,59.8039,59.8118,26940.0
2016-02-01 12:45:00,76.32,76.38,76.31,76.32,57659.0,59.8118,59.8588,59.8039,59.8118,57659.0
2016-02-01 12:50:00,76.32,76.33,76.25,76.25,50455.0,59.8118,59.8196,59.7569,59.7569,50455.0
2016-02-01 12:55:00,76.25,76.28,76.25,76.26,68633.0,59.7569,59.7804,59.7569,59.7647,68633.0
2016-02-01 13:00:00,76.26,76.33,76.21,76.3,101077.0,59.7647,59.8196,59.7256,59.7961,101077.0
2016-02-01 13:05:00,76.3,76.3,76.21,76.21,71860.0,59.7961,59.7961,59.7256,59.7256,71860.0
2016-02-01 13:10:00,76.21,76.25,76.14,76.2,55944.0,59.7256,59.7569,59.6707,59.7177,55944.0
2016-02-01 13:15:00,76.21,76.25,76.14,76.16,55485.0,59.7256,59.7569,59.6707,59.6864,55485.0
2016-02-01 13:20:00,76.15,76.2,76.15,76.2,52088.0,59.6785,59.7177,59.6785,59.7177,52088.0
2016-02-01 13:25:00,76.2,76.44,76.2,76.42,77334.0,59.7177,59.9058,59.7177,59.8901,77334.0
2016-02-01 13:30:00,76.42,76.42,76.28,76.29,55947.0,59.8901,59.8901,59.7804,59.7883,55947.0
2016-02-01 13:35:00,76.3,76.31,76.24,76.29,55977.0,59.7961,59.8039,59.7491,59.7883,55977.0
2016-02-01 13:40:00,76.28,76.29,76.21,76.26,56276.0,59.7804,59.7883,59.7256,59.7647,56276.0
2016-02-01 13:45:00,76.25,76.34,76.25,76.33,63591.0,59.7569,59.8274,59.7569,59.8196,63591.0
2016-02-01 13:50:00,76.33,76.33,76.26,76.29,60986.0,59.8196,59.8196,59.7647,59.7883,60986.0
2016-02-01 13:55:00,76.28,76.43,76.28,76.42,69802.0,59.7804,59.898,59.7804,59.8901,69802.0
2016-02-01 14:00:00,76.43,76.56,76.42,76.52,82445.0,59.898,59.9999,59.8901,59.9685,82445.0
2016-02-01 14:05:00,76.52,76.54,76.47,76.47,73303.0,59.9685,59.9842,59.9293,59.9293,73303.0
2016-02-01 14:10:00,76.48,76.51,76.45,76.5,108690.0,59.9372,59.9607,59.9136,59.9528,108690.0
2016-02-01 14:15:00,76.49,76.53,76.48,76.5,70488.0,59.945,59.9763,59.9372,59.9528,70488.0
2016-02-01 14:20:00,76.51,76.56,76.48,76.54,153531.0,59.9607,59.9999,59.9372,59.9842,153531.0
2016-02-01 14:25:00,76.55,76.63,76.53,76.63,72391.0,59.992,60.0547,59.9763,60.0547,72391.0
2016-02-01 14:30:00,76.63,76.64,76.48,76.48,93610.0,60.0547,60.0625,59.9372,59.9372,93610.0
2016-02-01 14:35:00,76.49,76.61,76.48,76.61,125846.0,59.945,60.039,59.9372,60.039,125846.0
2016-02-01 14:40:00,76.61,76.72,76.61,76.69,51231.0,60.039,60.1252,60.039,60.1017,51231.0
2016-02-01 14:45:00,76.68,76.71,76.59,76.66,39474.0,60.0939,60.1174,60.0234,60.0782,39474.0
2016-02-01 14:50:00,76.64,76.65,76.58,76.62,39240.0,60.0625,60.0704,60.0155,60.0469,39240.0
2016-02-01 14:55:00,76.62,76.78,76.61,76.77,40478.0,60.0469,60.1723,60.039,60.1644,40478.0
2016-02-01 15:00:00,76.76,76.87,76.72,76.81,62827.0,60.1566,60.2428,60.1252,60.1958,62827.0
2016-02-01 15:05:00,76.81,76.82,76.64,76.72,39278.0,60.1958,60.2036,60.0625,60.1252,39278.0
2016-02-01 15:10:00,76.72,76.8,76.67,76.8,56408.0,60.1252,60.1879,60.0861,60.1879,56408.0
2016-02-01 15:15:00,76.79,77.07,76.75,77.05,130858.0,60.1801,60.3995,60.1488,60.3839,130858.0
2016-02-01 15:20:00,77.05,77.1,76.98,77.05,71399.0,60.3839,60.423,60.329,60.3839,71399.0
2016-02-01 15:25:00,77.06,77.24,77.04,77.24,60367.0,60.3917,60.5328,60.376,60.5328,60367.0
2016-02-01 15:30:00,77.24,77.25,77.11,77.12,92113.0,60.5328,60.5406,60.4309,60.4387,92113.0
2016-02-01 15:35:00,77.13,77.17,77.0,77.0,67149.0,60.4466,60.4779,60.3447,60.3447,67149.0
2016-02-01 15:40:00,77.01,77.2,77.0,77.2,76151.0,60.3525,60.5014,60.3447,60.5014,76151.0
2016-02-01 15:45:00,77.2,77.2,77.04,77.04,203113.0,60.5014,60.5014,60.376,60.376,203113.0
2016-02-01 15:50:00,77.03,77.08,76.87,76.87,147552.0,60.3682,60.4074,60.2428,60.2428,147552.0
2016-02-01 15:55:00,76.87,76.96,76.83,76.84,221726.0,60.2428,60.3133,60.2115,60.2193,221726.0
2016-02-02 09:30:00,76.03,76.36,75.92,76.24,126259.0,59.5845,59.8431,59.4983,59.7491,126259.0
2016-02-02 09:35:00,76.24,76.55,76.24,76.5,97339.0,59.7491,59.992,59.7491,59.9528,97339.0
2016-02-02 09:40:00,76.52,76.55,76.18,76.19,60351.0,59.9685,59.992,59.702,59.7099,60351.0
2016-02-02 09:45:00,76.17,76.27,76.01,76.16,44293.0,59.6942,59.7726,59.5688,59.6864,44293.0
2016-02-02 09:50:00,76.14,76.14,76.01,76.11,32804.0,59.6707,59.6707,59.5688,59.6472,32804.0
2016-02-02 09:55:00,76.1,76.26,76.04,76.22,57681.0,59.6394,59.7647,59.5923,59.7334,57681.0
2016-02-02 10:00:00,76.23,76.45,76.17,76.45,50009.0,59.7412,59.9136,59.6942,59.9136,50009.0
2016-02-02 10:05:00,76.46,76.48,76.3,76.31,27528.0,59.9215,59.9372,59.7961,59.8039,27528.0
2016-02-02 10:10:00,76.31,76.31,76.01,76.03,60432.0,59.8039,59.8039,59.5688,59.5845,60432.0
2016-02-02 10:15:00,76.03,76.19,76.02,76.16,32742.0,59.5845,59.7099,59.5767,59.6864,32742.0
2016-02-02 10:20:00,76.16,76.26,76.11,76.15,36699.0,59.6864,59.7647,59.6472,59.6785,36699.0
2016-02-02 10:25:00,76.14,76.4,76.13,76.38,50751.0,59.6707,59.8745,59.6629,59.8588,50751.0
2016-02-02 10:30:00,76.36,76.53,76.31,76.44,58915.0,59.8431,59.9763,59.8039,59.9058,58915.0
2016-02-02 10:35:00,76.44,76.52,76.34,76.49,35855.0,59.9058,59.9685,59.8274,59.945,35855.0
2016-02-02 10:40:00,76.48,76.51,76.35,76.48,26045.0,59.9372,59.9607,59.8353,59.9372,26045.0
2016-02-02 10:45:00,76.48,76.53,76.4,76.52,21954.0,59.9372,59.9763,59.8745,59.9685,21954.0
2016-02-02 10:50:00,76.51,76.53,76.45,76.51,71999.0,59.9607,59.9763,59.9136,59.9607,71999.0
2016-02-02 10:55:00,76.52,76.6,76.44,76.44,41370.0,59.9685,60.0312,59.9058,59.9058,41370.0
2016-02-02 11:00:00,76.46,76.56,76.39,76.51,34264.0,59.9215,59.9999,59.8666,59.9607,34264.0
2016-02-02 11:05:00,76.52,76.78,76.51,76.75,73659.0,59.9685,60.1723,59.9607,60.1488,73659.0
2016-02-02 11:10:00,76.77,76.84,76.64,76.83,29850.0,60.1644,60.2193,60.0625,60.2115,29850.0
2016-02-02 11:15:00,76.85,76.99,76.81,76.92,62070.0,60.2271,60.3368,60.1958,60.282,62070.0
2016-02-02 11:20:00,76.92,76.93,76.8,76.86,35210.0,60.282,60.2898,60.1879,60.235,35210.0
2016-02-02 11:25:00,76.88,76.88,76.67,76.78,30590.0,60.2506,60.2506,60.0861,60.1723,30590.0
2016-02-02 11:30:00,76.79,76.9,76.77,76.88,44260.0,60.1801,60.2663,60.1644,60.2506,44260.0
2016-02-02 11:35:00,76.88,76.95,76.79,76.88,39942.0,60.2506,60.3055,60.1801,60.2506,39942.0
2016-02-02 11:40:00,76.87,76.87,76.58,76.61,24554.0,60.2428,60.2428,60.0155,60.039,24554.0
2016-02-02 11:45:00,76.61,76.68,76.56,76.65,17098.0,60.039,60.0939,59.9999,60.0704,17098.0
2016-02-02 11:50:00,76.64,76.68,76.6,76.63,28993.0,60.0625,60.0939,60.0312,60.0547,28993.0
2016-02-02 11:55:00,76.62,76.65,76.49,76.51,25331.0,60.0469,60.0704,59.945,59.9607,25331.0
2016-02-02 12:00:00,76.51,76.61,76.45,76.45,40096.0,59.9607,60.039,59.9136,59.9136,40096.0
2016-02-02 12:05:00,76.44,76.54,76.38,76.49,27242.0,59.9058,59.9842,59.8588,59.945,27242.0
2016-02-02 12:10:00,76.48,76.5,76.41,76.46,29699.0,59.9372,59.9528,59.8823,59.9215,29699.0
2016-02-02 12:15:00,76.45,76.52,76.41,76.51,29997.0,59.9136,59.9685,59.8823,59.9607,29997.0
2016-02-02 12:20:00,76.51,76.65,76.51,76.64,21997.0,59.9607,60.0704,59.9607,60.0625,21997.0
2016-02-02 12:25:00,76.64,76.65,76.52,76.64,23851.0,60.0625,60.0704,59.9685,60.0625,23851.0
2016-02-02 12:30:00,76.64,76.65,76.49,76.49,43065.0,60.0625,60.0704,59.945,59.945,43065.0
2016-02-02 12:35:00,76.49,76.6,76.47,76.59,17800.0,59.945,60.0312,59.9293,60.0234,17800.0
2016-02-02 12:40:00,76.59,76.69,76.54,76.64,28625.0,60.0234,60.1017,59.9842,60.0625,28625.0
2016-02-02 12:45:00,76.64,76.78,76.63,76.75,51498.0,60.0625,60.1723,60.0547,60.1488,51498.0
2016-02-02 12:50:00,76.76,76.77,76.73,76.76,58083.0,60.1566,60.1644,60.1331,60.1566,58083.0
2016-02-02 12:55:00,76.76,76.78,76.68,76.72,85044.0,60.1566,60.1723,60.0939,60.1252,85044.0
2016-02-02 13:00:00,76.71,76.71,76.56,76.63,49199.0,60.1174,60.1174,59.9999,60.0547,49199.0
2016-02-02 13:05:00,76.62,76.68,76.56,76.56,25352.0,60.0469,60.0939,59.9999,59.9999,25352.0
2016-02-02 13:10:00,76.57,76.7,76.56,76.68,37076.0,60.0077,60.1096,59.9999,60.0939,37076.0
2016-02-02 13:15:00,76.69,76.7,76.65,76.7,56089.0,60.1017,60.1096,60.0704,60.1096,56089.0
2016-02-02 13:20:00,76.69,76.69,76.56,76.6,32584.0,60.1017,60.1017,59.9999,60.0312,32584.0
2016-02-02 13:25:00,76.61,76.91,76.61,76.88,33843.0,60.039,60.2741,60.039,60.2506,33843.0
2016-02-02 13:30:00,76.88,76.88,76.77,76.79,37428.0,60.2506,60.2506,60.1644,60.1801,37428.0
2016-02-02 13:35:00,76.79,76.8,76.75,76.76,70449.0,60.1801,60.1879,60.1488,60.1566,70449.0
2016-02-02 13:40:00,76.76,76.83,76.74,76.83,48439.0,60.1566,60.2115,60.1409,60.2115,48439.0
2016-02-02 13:45:00,76.82,76.83,76.73,76.78,39522.0,60.2036,60.2115,60.1331,60.1723,39522.0
2016-02-02 13:50:00,76.78,76.79,76.73,76.73,95413.0,60.1723,60.1801,60.1331,60.1331,95413.0
2016-02-02 13:55:00,76.73,76.75,76.69,76.75,50867.0,60.1331,60.1488,60.1017,60.1488,50867.0
2016-02-02 14:00:00,76.74,76.83,76.7,76.75,50460.0,60.1409,60.2115,60.1096,60.1488,50460.0
2016-02-02 14:05:00,76.75,76.82,76.74,76.81,44742.0,60.1488,60.2036,60.1409,60.1958,44742.0
2016-02-02 14:10:00,76.8,76.88,76.77,76.87,62260.0,60.1879,60.2506,60.1644,60.2428,62260.0
2016-02-02 14:15:00,76.87,76.97,76.84,76.93,39848.0,60.2428,60.3212,60.2193,60.2898,39848.0
2016-02-02 14:20:00,76.94,76.98,76.87,76.87,67924.0,60.2977,60.329,60.2428,60.2428,67924.0
2016-02-02 14:25:00,76.86,76.89,76.77,76.83,55380.0,60.235,60.2585,60.1644,60.2115,55380.0
2016-02-02 14:30:00,76.84,76.85,76.73,76.8,198638.0,60.2193,60.2271,60.1331,60.1879,198638.0
2016-02-02 14:35:00,76.8,76.89,76.77,76.88,58704.0,60.1879,60.2585,60.1644,60.2506,58704.0
2016-02-02 14:40:00,76.88,76.89,76.77,76.89,35639.0,60.2506,60.2585,60.1644,60.2585,35639.0
2016-02-02 14:45:00,76.88,76.88,76.83,76.86,38587.0,60.2506,60.2506,60.2115,60.235,38587.0
2016-02-02 14:50:00,76.86,76.97,76.81,76.82,68766.0,60.235,60.3212,60.1958,60.2036,68766.0
2016-02-02 14:55:00,76.82,76.84,76.77,76.8,73387.0,60.2036,60.2193,60.1644,60.1879,73387.0
2016-02-02 15:00:00,76.8,76.83,76.65,76.65,69298.0,60.1879,60.2115,60.0704,60.0704,69298.0
2016-02-02 15:05:00,76.65,76.68,76.58,76.58,66106.0,60.0704,60.0939,60.0155,60.0155,66106.0
2016-02-02 15:10:00,76.57,76.6,76.54,76.57,59585.0,60.0077,60.0312,59.9842,60.0077,59585.0
2016-02-02 15:15:00,76.58,76.7,76.57,76.65,63128.0,60.0155,60.1096,60.0077,60.0704,63128.0
2016-02-02 15:20:00,76.64,76.65,76.49,76.56,87567.0,60.0625,60.0704,59.945,59.9999,87567.0
2016-02-02 15:25:00,76.56,76.64,76.5,76.57,68561.0,59.9999,60.0625,59.9528,60.0077,68561.0
2016-02-02 15:30:00,76.56,76.68,76.55,76.58,69650.0,59.9999,60.0939,59.992,60.0155,69650.0
2016-02-02 15:35:00,76.58,76.7,76.52,76.64,90686.0,60.0155,60.1096,59.9685,60.0625,90686.0
2016-02-02 15:40:00,76.64,76.71,76.57,76.57,90219.0,60.0625,60.1174,60.0077,60.0077,90219.0
2016-02-02 15:45:00,76.56,76.64,76.49,76.63,124781.0,59.9999,60.0625,59.945,60.0547,124781.0
2016-02-02 15:50:00,76.63,76.63,76.51,76.61,125183.0,60.0547,60.0547,59.9607,60.039,125183.0
2016-02-02 15:55:00,76.6,76.62,76.48,76.51,320061.0,60.0312,60.0469,59.9372,59.9607,320061.0
2016-02-03 09:30:00,77.35,77.6,77.23,77.54,208985.0,60.619,60.8149,60.5249,60.7679,208985.0
2016-02-03 09:35:00,77.52,77.54,77.15,77.31,61431.0,60.7522,60.7679,60.4622,60.5876,61431.0
2016-02-03 09:40:00,77.32,77.33,77.11,77.13,49516.0,60.5955,60.6033,60.4309,60.4466,49516.0
2016-02-03 09:45:00,77.13,77.14,76.98,77.09,34785.0,60.4466,60.4544,60.329,60.4152,34785.0
2016-02-03 09:50:00,77.09,77.2,76.78,76.83,53676.0,60.4152,60.5014,60.1723,60.2115,53676.0
2016-02-03 09:55:00,76.82,76.88,76.7,76.75,113386.0,60.2036,60.2506,60.1096,60.1488,113386.0
2016-02-03 10:00:00,76.75,76.76,76.39,76.41,141120.0,60.1488,60.1566,59.8666,59.8823,141120.0
2016-02-03 10:05:00,76.38,76.42,76.0,76.03,100519.0,59.8588,59.8901,59.561,59.5845,100519.0
2016-02-03 10:10:00,76.05,76.19,75.79,75.84,114530.0,59.6002,59.7099,59.3964,59.4356,114530.0
2016-02-03 10:15:00,75.85,75.85,75.66,75.8,78731.0,59.4434,59.4434,59.2945,59.4042,78731.0
2016-02-03 10:20:00,75.79,75.84,75.64,75.68,59734.0,59.3964,59.4356,59.2789,59.3102,59734.0
2016-02-03 10:25:00,75.69,75.81,75.6,75.6,79539.0,59.318,59.4121,59.2475,59.2475,79539.0
2016-02-03 10:30:00,75.59,75.59,75.33,75.47,77023.0,59.2397,59.2397,59.0359,59.1456,77023.0
2016-02-03 10:35:00,75.46,75.63,75.35,75.62,66975.0,59.1378,59.271,59.0516,59.2632,66975.0
2016-02-03 10:40:00,75.61,75.69,75.55,75.59,38891.0,59.2553,59.318,59.2083,59.2397,38891.0
2016-02-03 10:45:00,75.6,75.75,75.45,75.46,62423.0,59.2475,59.3651,59.1299,59.1378,62423.0
2016-02-03 10:50:00,75.48,75.52,75.38,75.5,49955.0,59.1535,59.1848,59.0751,59.1691,49955.0
2016-02-03 10:55:00,75.5,75.68,75.46,75.5,70432.0,59.1691,59.3102,59.1378,59.1691,70432.0
2016-02-03 11:00:00,75.51,75.51,75.3,75.32,49557.0,59.177,59.177,59.0124,59.0281,49557.0
2016-02-03 11:05:00,75.33,75.35,75.06,75.2,50961.0,59.0359,59.0516,58.8243,58.934,50961.0
2016-02-03 11:10:00,75.19,75.25,75.03,75.17,102283.0,58.9262,58.9732,58.8008,58.9105,102283.0
2016-02-03 11:15:00,75.17,75.53,75.16,75.5,97468.0,58.9105,59.1926,58.9027,59.1691,97468.0
2016-02-03 11:20:00,75.52,75.62,75.44,75.45,95576.0,59.1848,59.2632,59.1221,59.1299,95576.0
2016-02-03 11:25:00,75.47,75.6,75.46,75.59,97392.0,59.1456,59.2475,59.1378,59.2397,97392.0
2016-02-03 11:30:00,75.59,75.64,75.49,75.52,92084.0,59.2397,59.2789,59.1613,59.1848,92084.0
2016-02-03 11:35:00,75.52,75.67,75.43,75.65,258438.0,59.1848,59.3024,59.1143,59.2867,258438.0
2016-02-03 11:40:00,75.65,75.86,75.64,75.73,33726.0,59.2867,59.4513,59.2789,59.3494,33726.0
2016-02-03 11:45:00,75.73,75.79,75.62,75.62,54515.0,59.3494,59.3964,59.2632,59.2632,54515.0
2016-02-03 11:50:00,75.63,75.67,75.39,75.41,53449.0,59.271,59.3024,59.0829,59.0986,53449.0
2016-02-03 11:55:00,75.4,75.53,75.4,75.5,29986.0,59.0908,59.1926,59.0908,59.1691,29986.0
2016-02-03 12:00:00,75.49,75.61,75.48,75.55,43548.0,59.1613,59.2553,59.1535,59.2083,43548.0
2016-02-03 12:05:00,75.54,75.54,75.35,75.46,41902.0,59.2005,59.2005,59.0516,59.1378,41902.0
2016-02-03 12:10:00,75.47,75.48,75.23,75.27,44190.0,59.1456,59.1535,58.9575,58.9889,44190.0
2016-02-03 12:15:00,75.27,75.43,75.25,75.28,64245.0,58.9889,59.1143,58.9732,58.9967,64245.0
2016-02-03 12:20:00,75.27,75.48,75.26,75.34,30159.0,58.9889,59.1535,58.981,59.0437,30159.0
2016-02-03 12:25:00,75.36,75.4,75.16,75.19,50324.0,59.0594,59.0908,58.9027,58.9262,50324.0
2016-02-03 12:30:00,75.2,75.21,75.05,75.09,41855.0,58.934,58.9419,58.8165,58.8478,41855.0
2016-02-03 12:35:00,75.1,75.22,75.09,75.16,46591.0,58.8557,58.9497,58.8478,58.9027,46591.0
2016-02-03 12:40:00,75.16,75.18,75.05,75.05,21691.0,58.9027,58.9184,58.8165,58.8165,21691.0
2016-02-03 12:45:00,75.06,75.21,75.03,75.2,18812.0,58.8243,58.9419,58.8008,58.934,18812.0
2016-02-03 12:50:00,75.21,75.28,75.15,75.26,29802.0,58.9419,58.9967,58.8948,58.981,29802.0
2016-02-03 12:55:00,75.26,75.4,75.25,75.37,34891.0,58.981,59.0908,58.9732,59.0673,34891.0
2016-02-03 13:00:00,75.37,75.51,75.37,75.4,43931.0,59.0673,59.177,59.0673,59.0908,43931.0
2016-02-03 13:05:00,75.39,75.44,75.32,75.33,36483.0,59.0829,59.1221,59.0281,59.0359,36483.0
2016-02-03 13:10:00,75.32,75.36,75.25,75.3,41987.0,59.0281,59.0594,58.9732,59.0124,41987.0
2016-02-03 13:15:00,75.31,75.34,75.21,75.28,31894.0,59.0202,59.0437,58.9419,58.9967,31894.0
2016-02-03 13:20:00,75.28,75.3,75.19,75.28,32417.0,58.9967,59.0124,58.9262,58.9967,32417.0
2016-02-03 13:25:00,75.28,75.3,75.2,75.28,25559.0,58.9967,59.0124,58.934,58.9967,25559.0
2016-02-03 13:30:00,75.29,75.3,75.18,75.18,39313.0,59.0046,59.0124,58.9184,58.9184,39313.0
2016-02-03 13:35:00,75.17,75.17,75.02,75.05,33865.0,58.9105,58.9105,58.793,58.8165,33865.0
2016-02-03 13:40:00,75.05,75.1,75.01,75.08,33277.0,58.8165,58.8557,58.7851,58.84,33277.0
2016-02-03 13:45:00,75.09,75.15,75.06,75.09,30478.0,58.8478,58.8948,58.8243,58.8478,30478.0
2016-02-03 13:50:00,75.1,75.14,75.07,75.08,71949.0,58.8557,58.887,58.8321,58.84,71949.0
2016-02-03 13:55:00,75.07,75.14,74.99,75.01,107286.0,58.8321,58.887,58.7694,58.7851,107286.0
2016-02-03 14:00:00,75.0,75.14,74.99,75.1,51412.0,58.7773,58.887,58.7694,58.8557,51412.0
2016-02-03 14:05:00,75.09,75.29,75.08,75.19,35002.0,58.8478,59.0046,58.84,58.9262,35002.0
2016-02-03 14:10:00,75.2,75.4,75.18,75.35,49287.0,58.934,59.0908,58.9184,59.0516,49287.0
2016-02-03 14:15:00,75.35,75.44,75.26,75.28,338093.0,59.0516,59.1221,58.981,58.9967,338093.0
2016-02-03 14:20:00,75.27,75.8,75.27,75.77,55370.0,58.9889,59.4042,58.9889,59.3807,55370.0
2016-02-03 14:25:00,75.8,75.98,75.71,75.85,81988.0,59.4042,59.5453,59.3337,59.4434,81988.0
2016-02-03 14:30:00,75.84,76.03,75.8,75.97,47400.0,59.4356,59.5845,59.4042,59.5375,47400.0
2016-02-03 14:35:00,75.98,76.05,75.84,75.9,31930.0,59.5453,59.6002,59.4356,59.4826,31930.0
2016-02-03 14:40:00,75.91,76.18,75.9,76.12,146287.0,59.4904,59.702,59.4826,59.655,146287.0
2016-02-03 14:45:00,76.12,76.29,76.12,76.19,90814.0,59.655,59.7883,59.655,59.7099,90814.0
2016-02-03 14:50:00,76.19,76.19,75.95,76.01,60871.0,59.7099,59.7099,59.5218,59.5688,60871.0
2016-02-03 14:55:00,76.01,76.13,76.0,76.09,83441.0,59.5688,59.6629,59.561,59.6315,83441.0
2016-02-03 15:00:00,76.08,76.14,76.02,76.06,93641.0,59.6237,59.6707,59.5767,59.608,93641.0
2016-02-03 15:05:00,76.07,76.27,76.04,76.23,95950.0,59.6158,59.7726,59.5923,59.7412,95950.0
2016-02-03 15:10:00,76.24,76.34,76.18,76.23,67544.0,59.7491,59.8274,59.702,59.7412,67544.0
2016-02-03 15:15:00,76.22,76.22,76.1,76.14,73403.0,59.7334,59.7334,59.6394,59.6707,73403.0
2016-02-03 15:20:00,76.14,76.18,76.06,76.14,42925.0,59.6707,59.702,59.608,59.6707,42925.0
2016-02-03 15:25:00,76.14,76.19,75.97,75.98,47425.0,59.6707,59.7099,59.5375,59.5453,47425.0
2016-02-03 15:30:00,76.0,76.09,75.97,76.04,69783.0,59.561,59.6315,59.5375,59.5923,69783.0
2016-02-03 15:35:00,76.04,76.06,75.87,75.97,71016.0,59.5923,59.608,59.4591,59.5375,71016.0
2016-02-03 15:40:00,75.96,76.14,75.9,76.13,74735.0,59.5296,59.6707,59.4826,59.6629,74735.0
2016-02-03 15:45:00,76.12,76.15,76.03,76.06,98615.0,59.655,59.6785,59.5845,59.608,98615.0
2016-02-03 15:50:00,76.07,76.16,76.05,76.14,155148.0,59.6158,59.6864,59.6002,59.6707,155148.0
2016-02-03 15:55:00,76.14,76.17,76.0,76.14,321311.0,59.6707,59.6942,59.561,59.6707,321311.0
2016-02-04 09:30:00,76.1,76.22,75.88,76.1,124109.0,59.6394,59.7334,59.4669,59.6394,124109.0
2016-02-04 09:35:00,76.1,76.16,75.65,75.75,73369.0,59.6394,59.6864,59.2867,59.3651,73369.0
2016-02-04 09:40:00,75.75,75.85,75.64,75.66,37925.0,59.3651,59.4434,59.2789,59.2945,37925.0
2016-02-04 09:45:00,75.65,75.75,75.48,75.65,57299.0,59.2867,59.3651,59.1535,59.2867,57299.0
2016-02-04 09:50:00,75.66,75.82,75.65,75.75,61409.0,59.2945,59.4199,59.2867,59.3651,61409.0
2016-02-04 09:55:00,75.75,75.79,75.47,75.63,71856.0,59.3651,59.3964,59.1456,59.271,71856.0
2016-02-04 10:00:00,75.62,75.64,75.26,75.28,70516.0,59.2632,59.2789,58.981,58.9967,70516.0
2016-02-04 10:05:00,75.29,75.62,75.29,75.56,70992.0,59.0046,59.2632,59.0046,59.2162,70992.0
2016-02-04 10:10:00,75.56,75.84,75.45,75.83,79318.0,59.2162,59.4356,59.1299,59.4278,79318.0
2016-02-04 10:15:00,75.83,75.85,75.71,75.72,63380.0,59.4278,59.4434,59.3337,59.3415,63380.0
2016-02-04 10:20:00,75.72,75.78,75.63,75.68,68183.0,59.3415,59.3886,59.271,59.3102,68183.0
2016-02-04 10:25:00,75.67,75.69,75.52,75.69,99662.0,59.3024,59.318,59.1848,59.318,99662.0
2016-02-04 10:30:00,75.69,75.98,75.66,75.98,65261.0,59.318,59.5453,59.2945,59.5453,65261.0
2016-02-04 10:35:00,75.98,76.04,75.8,75.85,84764.0,59.5453,59.5923,59.4042,59.4434,84764.0
2016-02-04 10:40:00,75.86,75.87,75.73,75.83,80991.0,59.4513,59.4591,59.3494,59.4278,80991.0
2016-02-04 10:45:00,75.83,75.88,75.81,75.84,78334.0,59.4278,59.4669,59.4121,59.4356,78334.0
2016-02-04 10:50:00,75.84,75.84,75.67,75.73,89562.0,59.4356,59.4356,59.3024,59.3494,89562.0
2016-02-04 10:55:00,75.74,75.79,75.69,75.78,71509.0,59.3572,59.3964,59.318,59.3886,71509.0
2016-02-04 11:00:00,75.78,75.8,75.63,75.63,48216.0,59.3886,59.4042,59.271,59.271,48216.0
2016-02-04 11:05:00,75.64,75.65,75.41,75.42,67152.0,59.2789,59.2867,59.0986,59.1064,67152.0
2016-02-04 11:10:00,75.41,75.42,75.25,75.26,56817.0,59.0986,59.1064,58.9732,58.981,56817.0
2016-02-04 11:15:00,75.25,75.32,75.1,75.1,55807.0,58.9732,59.0281,58.8557,58.8557,55807.0
2016-02-04 11:20:00,75.09,75.13,75.01,75.12,210214.0,58.8478,58.8792,58.7851,58.8713,210214.0
2016-02-04 11:25:00,75.11,75.26,75.11,75.19,53369.0,58.8635,58.981,58.8635,58.9262,53369.0
2016-02-04 11:30:00,75.19,75.24,75.11,75.23,55116.0,58.9262,58.9654,58.8635,58.9575,55116.0
2016-02-04 11:35:00,75.23,75.34,75.23,75.3,58940.0,58.9575,59.0437,58.9575,59.0124,58940.0
2016-02-04 11:40:00,75.3,75.39,75.28,75.34,60855.0,59.0124,59.0829,58.9967,59.0437,60855.0
2016-02-04 11:45:00,75.34,75.37,75.17,75.28,66257.0,59.0437,59.0673,58.9105,58.9967,66257.0
2016-02-04 11:50:00,75.27,75.4,75.25,75.37,55259.0,58.9889,59.0908,58.9732,59.0673,55259.0
2016-02-04 11:55:00,75.37,75.38,75.24,75.24,54996.0,59.0673,59.0751,58.9654,58.9654,54996.0
2016-02-04 12:00:00,75.24,75.52,75.22,75.52,67951.0,58.9654,59.1848,58.9497,59.1848,67951.0
2016-02-04 12:05:00,75.52,75.7,75.48,75.67,63275.0,59.1848,59.3259,59.1535,59.3024,63275.0
2016-02-04 12:10:00,75.68,75.82,75.68,75.72,41068.0,59.3102,59.4199,59.3102,59.3415,41068.0
2016-02-04 12:15:00,75.72,75.89,75.67,75.83,40648.0,59.3415,59.4748,59.3024,59.4278,40648.0
2016-02-04 12:20:00,75.84,75.9,75.79,75.8,45600.0,59.4356,59.4826,59.3964,59.4042,45600.0
2016-02-04 12:25:00,75.81,75.82,75.64,75.69,44333.0,59.4121,59.4199,59.2789,59.318,44333.0
2016-02-04 12:30:00,75.69,75.7,75.53,75.55,59084.0,59.318,59.3259,59.1926,59.2083,59084.0
2016-02-04 12:35:00,75.55,75.65,75.5,75.64,68705.0,59.2083,59.2867,59.1691,59.2789,68705.0
2016-02-04 12:40:00,75.64,75.73,75.5,75.53,100599.0,59.2789,59.3494,59.1691,59.1926,100599.0
2016-02-04 12:45:00,75.53,75.55,75.44,75.5,31715.0,59.1926,59.2083,59.1221,59.1691,31715.0
2016-02-04 12:50:00,75.5,75.53,75.43,75.53,29803.0,59.1691,59.1926,59.1143,59.1926,29803.0
2016-02-04 12:55:00,75.53,75.58,75.49,75.51,34583.0,59.1926,59.2318,59.1613,59.177,34583.0
2016-02-04 13:00:00,75.52,75.7,75.49,75.64,48384.0,59.1848,59.3259,59.1613,59.2789,48384.0
2016-02-04 13:05:00,75.65,75.76,75.65,75.76,32897.0,59.2867,59.3729,59.2867,59.3729,32897.0
2016-02-04 13:10:00,75.75,75.95,75.73,75.89,49386.0,59.3651,59.5218,59.3494,59.4748,49386.0
2016-02-04 13:15:00,75.89,75.92,75.86,75.89,25400.0,59.4748,59.4983,59.4513,59.4748,25400.0
2016-02-04 13:20:00,75.89,76.0,75.89,75.89,31204.0,59.4748,59.561,59.4748,59.4748,31204.0
2016-02-04 13:25:00,75.9,75.95,75.89,75.89,20817.0,59.4826,59.5218,59.4748,59.4748,20817.0
2016-02-04 13:30:00,75.89,75.95,75.88,75.92,28844.0,59.4748,59.5218,59.4669,59.4983,28844.0
2016-02-04 13:35:00,75.93,75.98,75.88,75.91,42672.0,59.5061,59.5453,59.4669,59.4904,42672.0
2016-02-04 13:40:00,75.9,75.91,75.74,75.77,30124.0,59.4826,59.4904,59.3572,59.3807,30124.0
2016-02-04 13:45:00,75.77,75.78,75.66,75.67,22046.0,59.3807,59.3886,59.2945,59.3024,22046.0
2016-02-04 13:50:00,75.67,75.76,75.65,75.73,28049.0,59.3024,59.3729,59.2867,59.3494,28049.0
2016-02-04 13:55:00,75.73,75.79,75.69,75.75,27839.0,59.3494,59.3964,59.318,59.3651,27839.0
2016-02-04 14:00:00,75.76,75.76,75.64,75.64,41393.0,59.3729,59.3729,59.2789,59.2789,41393.0
2016-02-04 14:05:00,75.64,75.67,75.57,75.62,39756.0,59.2789,59.3024,59.224,59.2632,39756.0
2016-02-04 14:10:00,75.63,75.74,75.58,75.73,24728.0,59.271,59.3572,59.2318,59.3494,24728.0
2016-02-04 14:15:00,75.74,75.85,75.72,75.82,31312.0,59.3572,59.4434,59.3415,59.4199,31312.0
2016-02-04 14:20:00,75.82,75.85,75.73,75.77,30460.0,59.4199,59.4434,59.3494,59.3807,30460.0
2016-02-04 14:25:00,75.77,75.82,75.7,75.7,43217.0,59.3807,59.4199,59.3259,59.3259,43217.0
2016-02-04 14:30:00,75.69,75.79,75.68,75.75,24462.0,59.318,59.3964,59.3102,59.3651,24462.0
2016-02-04 14:35:00,75.75,75.79,75.63,75.64,36310.0,59.3651,59.3964,59.271,59.2789,36310.0
2016-02-04 14:40:00,75.62,75.69,75.6,75.6,51655.0,59.2632,59.318,59.2475,59.2475,51655.0
2016-02-04 14:45:00,75.59,75.71,75.57,75.68,35440.0,59.2397,59.3337,59.224,59.3102,35440.0
2016-02-04 14:50:00,75.68,75.72,75.58,75.58,69944.0,59.3102,59.3415,59.2318,59.2318,69944.0
2016-02-04 14:55:00,75.58,75.89,75.58,75.89,49414.0,59.2318,59.4748,59.2318,59.4748,49414.0
2016-02-04 15:00:00,75.88,75.98,75.83,75.86,63635.0,59.4669,59.5453,59.4278,59.4513,63635.0
2016-02-04 15:05:00,75.85,75.97,75.81,75.95,61404.0,59.4434,59.5375,59.4121,59.5218,61404.0
2016-02-04 15:10:00,75.94,76.11,75.9,76.1,65051.0,59.514,59.6472,59.4826,59.6394,65051.0
2016-02-04 15:15:00,76.09,76.19,76.02,76.02,77252.0,59.6315,59.7099,59.5767,59.5767,77252.0
2016-02-04 15:20:00,76.02,76.17,76.0,76.15,55929.0,59.5767,59.6942,59.561,59.6785,55929.0
2016-02-04 15:25:00,76.14,76.15,76.05,76.09,53833.0,59.6707,59.6785,59.6002,59.6315,53833.0
2016-02-04 15:30:00,76.1,76.15,75.99,76.02,72201.0,59.6394,59.6785,59.5531,59.5767,72201.0
2016-02-04 15:35:00,76.02,76.11,76.01,76.09,70769.0,59.5767,59.6472,59.5688,59.6315,70769.0
2016-02-04 15:40:00,76.09,76.24,76.07,76.22,76099.0,59.6315,59.7491,59.6158,59.7334,76099.0
2016-02-04 15:45:00,76.22,76.23,76.12,76.18,90535.0,59.7334,59.7412,59.655,59.702,90535.0
2016-02-04 15:50:00,76.19,76.21,76.12,76.17,79052.0,59.7099,59.7256,59.655,59.6942,79052.0
2016-02-04 15:55:00,76.17,76.26,76.15,76.18,200762.0,59.6942,59.7647,59.6785,59.702,200762.0
2016-02-05 09:30:00,76.04,76.14,75.77,75.87,77920.0,59.5923,59.6707,59.3807,59.4591,77920.0
2016-02-05 09:35:00,75.84,76.13,75.84,76.06,48344.0,59.4356,59.6629,59.4356,59.608,48344.0
2016-02-05 09:40:00,76.07,76.11,75.88,75.92,33387.0,59.6158,59.6472,59.4669,59.4983,33387.0
2016-02-05 09:45:00,75.94,75.96,75.55,75.57,36735.0,59.514,59.5296,59.2083,59.224,36735.0
2016-02-05 09:50:00,75.57,75.76,75.49,75.7,35004.0,59.224,59.3729,59.1613,59.3259,35004.0
2016-02-05 09:55:00,75.68,75.72,75.44,75.45,34183.0,59.3102,59.3415,59.1221,59.1299,34183.0
2016-02-05 10:00:00,75.45,75.82,75.45,75.76,44849.0,59.1299,59.4199,59.1299,59.3729,44849.0
2016-02-05 10:05:00,75.75,75.75,75.47,75.55,36568.0,59.3651,59.3651,59.1456,59.2083,36568.0
2016-02-05 10:10:00,75.56,75.7,75.45,75.45,42593.0,59.2162,59.3259,59.1299,59.1299,42593.0
2016-02-05 10:15:00,75.47,75.63,75.47,75.52,37456.0,59.1456,59.271,59.1456,59.1848,37456.0
2016-02-05 10:20:00,75.52,75.62,75.26,75.27,41326.0,59.1848,59.2632,58.981,58.9889,41326.0
2016-02-05 10:25:00,75.27,75.36,75.02,75.05,50377.0,58.9889,59.0594,58.793,58.8165,50377.0
2016-02-05 10:30:00,75.02,75.04,74.9,74.98,38065.0,58.793,58.8086,58.6989,58.7616,38065.0
2016-02-05 10:35:00,74.99,75.1,74.94,74.97,33855.0,58.7694,58.8557,58.7303,58.7538,33855.0
2016-02-05 10:40:00,74.99,75.13,74.91,75.04,71978.0,58.7694,58.8792,58.7068,58.8086,71978.0
2016-02-05 10:45:00,75.04,75.07,74.95,74.97,56598.0,58.8086,58.8321,58.7381,58.7538,56598.0
2016-02-05 10:50:00,74.96,75.01,74.85,74.88,36878.0,58.7459,58.7851,58.6597,58.6832,36878.0
2016-02-05 10:55:00,74.89,75.01,74.87,74.89,28778.0,58.6911,58.7851,58.6754,58.6911,28778.0
2016-02-05 11:00:00,74.9,74.97,74.81,74.87,23736.0,58.6989,58.7538,58.6284,58.6754,23736.0
2016-02-05 11:05:00,74.87,74.94,74.8,74.86,31080.0,58.6754,58.7303,58.6205,58.6676,31080.0
2016-02-05 11:10:00,74.85,74.94,74.74,74.89,24527.0,58.6597,58.7303,58.5735,58.6911,24527.0
2016-02-05 11:15:00,74.89,74.96,74.79,74.83,27872.0,58.6911,58.7459,58.6127,58.6441,27872.0
2016-02-05 11:20:00,74.84,74.9,74.7,74.72,38860.0,58.6519,58.6989,58.5422,58.5578,38860.0
2016-02-05 11:25:00,74.72,74.73,74.58,74.68,52987.0,58.5578,58.5657,58.4481,58.5265,52987.0
2016-02-05 11:30:00,74.69,74.81,74.66,74.81,38010.0,58.5343,58.6284,58.5108,58.6284,38010.0
2016-02-05 11:35:00,74.81,74.91,74.71,74.85,55095.0,58.6284,58.7068,58.55,58.6597,55095.0
2016-02-05 11:40:00,74.85,74.92,74.69,74.74,48937.0,58.6597,58.7146,58.5343,58.5735,48937.0
2016-02-05 11:45:00,74.74,74.79,74.64,74.78,40425.0,58.5735,58.6127,58.4952,58.6049,40425.0
2016-02-05 11:50:00,74.78,74.98,74.78,74.98,26403.0,58.6049,58.7616,58.6049,58.7616,26403.0
2016-02-05 11:55:00,74.98,74.98,74.86,74.95,28990.0,58.7616,58.7616,58.6676,58.7381,28990.0
2016-02-05 12:00:00,74.95,75.11,74.93,74.99,50850.0,58.7381,58.8635,58.7224,58.7694,50850.0
2016-02-05 12:05:00,74.98,75.07,74.87,74.9,35781.0,58.7616,58.8321,58.6754,58.6989,35781.0
2016-02-05 12:10:00,74.9,74.95,74.8,74.94,28651.0,58.6989,58.7381,58.6205,58.7303,28651.0
2016-02-05 12:15:00,74.95,75.2,74.95,75.15,32365.0,58.7381,58.934,58.7381,58.8948,32365.0
2016-02-05 12:20:00,75.15,75.28,75.15,75.28,41271.0,58.8948,58.9967,58.8948,58.9967,41271.0
2016-02-05 12:25:00,75.28,75.31,75.22,75.28,31996.0,58.9967,59.0202,58.9497,58.9967,31996.0
2016-02-05 12:30:00,75.28,75.36,75.27,75.27,39187.0,58.9967,59.0594,58.9889,58.9889,39187.0
2016-02-05 12:35:00,75.28,75.45,75.26,75.41,40579.0,58.9967,59.1299,58.981,59.0986,40579.0
2016-02-05 12:40:00,75.41,75.42,75.26,75.3,36854.0,59.0986,59.1064,58.981,59.0124,36854.0
2016-02-05 12:45:00,75.31,75.46,75.31,75.38,31899.0,59.0202,59.1378,59.0202,59.0751,31899.0
2016-02-05 12:50:00,75.39,75.4,75.25,75.26,26907.0,59.0829,59.0908,58.9732,58.981,26907.0
2016-02-05 12:55:00,75.26,75.29,75.14,75.25,46025.0,58.981,59.0046,58.887,58.9732,46025.0
2016-02-05 13:00:00,75.24,75.35,75.2,75.34,27259.0,58.9654,59.0516,58.934,59.0437,27259.0
2016-02-05 13:05:00,75.36,75.37,75.27,75.34,24214.0,59.0594,59.0673,58.9889,59.0437,24214.0
2016-02-05 13:10:00,75.35,75.36,75.25,75.3,31112.0,59.0516,59.0594,58.9732,59.0124,31112.0
2016-02-05 13:15:00,75.29,75.38,75.26,75.38,24548.0,59.0046,59.0751,58.981,59.0751,24548.0
2016-02-05 13:20:00,75.38,75.51,75.35,75.5,24629.0,59.0751,59.177,59.0516,59.1691,24629.0
2016-02-05 13:25:00,75.5,75.55,75.48,75.54,26073.0,59.1691,59.2083,59.1535,59.2005,26073.0
2016-02-05 13:30:00,75.53,75.54,75.39,75.41,47582.0,59.1926,59.2005,59.0829,59.0986,47582.0
2016-02-05 13:35:00,75.41,75.41,75.22,75.22,43842.0,59.0986,59.0986,58.9497,58.9497,43842.0
2016-02-05 13:40:00,75.21,75.25,75.13,75.19,31603.0,58.9419,58.9732,58.8792,58.9262,31603.0
2016-02-05 13:45:00,75.19,75.2,75.01,75.05,25595.0,58.9262,58.934,58.7851,58.8165,25595.0
2016-02-05 13:50:00,75.04,75.11,74.99,75.11,38302.0,58.8086,58.8635,58.7694,58.8635,38302.0
2016-02-05 13:55:00,75.11,75.15,75.0,75.0,29169.0,58.8635,58.8948,58.7773,58.7773,29169.0
2016-02-05 14:00:00,75.01,75.1,74.92,74.95,38012.0,58.7851,58.8557,58.7146,58.7381,38012.0
2016-02-05 14:05:00,74.95,74.96,74.85,74.91,40059.0,58.7381,58.7459,58.6597,58.7068,40059.0
2016-02-05 14:10:00,74.9,74.9,74.7,74.71,32081.0,58.6989,58.6989,58.5422,58.55,32081.0
2016-02-05 14:15:00,74.72,74.74,74.62,74.68,40005.0,58.5578,58.5735,58.4795,58.5265,40005.0
2016-02-05 14:20:00,74.67,74.73,74.59,74.71,49707.0,58.5187,58.5657,58.456,58.55,49707.0
2016-02-05 14:25:00,74.7,74.7,74.51,74.56,50371.0,58.5422,58.5422,58.3933,58.4325,50371.0
2016-02-05 14:30:00,74.55,74.75,74.55,74.72,64311.0,58.4246,58.5814,58.4246,58.5578,64311.0
2016-02-05 14:35:00,74.71,74.79,74.65,74.74,26062.0,58.55,58.6127,58.503,58.5735,26062.0
2016-02-05 14:40:00,74.72,74.72,74.56,74.56,36610.0,58.5578,58.5578,58.4325,58.4325,36610.0
2016-02-05 14:45:00,74.57,74.64,74.53,74.64,33111.0,58.4403,58.4952,58.4089,58.4952,33111.0
2016-02-05 14:50:00,74.64,74.64,74.46,74.46,41525.0,58.4952,58.4952,58.3541,58.3541,41525.0
2016-02-05 14:55:00,74.46,74.55,74.44,74.54,70238.0,58.3541,58.4246,58.3384,58.4168,70238.0
2016-02-05 15:00:00,74.54,74.54,74.3,74.35,44419.0,58.4168,58.4168,58.2287,58.2679,44419.0
2016-02-05 15:05:00,74.35,74.48,74.35,74.45,33855.0,58.2679,58.3698,58.2679,58.3463,33855.0
2016-02-05 15:10:00,74.45,74.49,74.43,74.48,38340.0,58.3463,58.3776,58.3306,58.3698,38340.0
2016-02-05 15:15:00,74.48,74.67,74.42,74.65,64842.0,58.3698,58.5187,58.3227,58.503,64842.0
2016-02-05 15:20:00,74.65,74.71,74.53,74.53,64420.0,58.503,58.55,58.4089,58.4089,64420.0
2016-02-05 15:25:00,74.53,74.53,74.42,74.42,75097.0,58.4089,58.4089,58.3227,58.3227,75097.0
2016-02-05 15:30:00,74.43,74.44,74.28,74.32,100595.0,58.3306,58.3384,58.213,58.2444,100595.0
2016-02-05 15:35:00,74.33,74.36,74.14,74.2,111468.0,58.2522,58.2757,58.1033,58.1503,111468.0
2016-02-05 15:40:00,74.19,74.26,74.09,74.24,101166.0,58.1425,58.1973,58.0641,58.1817,101166.0
2016-02-05 15:45:00,74.24,74.31,74.2,74.23,110672.0,58.1817,58.2365,58.1503,58.1738,110672.0
2016-02-05 15:50:00,74.23,74.29,74.14,74.15,119731.0,58.1738,58.2209,58.1033,58.1111,119731.0
2016-02-05 15:55:00,74.16,74.47,74.15,74.46,357303.0,58.119,58.3619,58.1111,58.3541,357303.0
2016-02-08 09:30:00,73.53,73.95,73.52,73.84,140696.0,57.6253,57.9544,57.6174,57.8682,140696.0
2016-02-08 09:35:00,73.86,73.86,73.19,73.28,147847.0,57.8839,57.8839,57.3588,57.4293,147847.0
2016-02-08 09:40:00,73.27,73.66,73.26,73.61,46130.0,57.4215,57.7271,57.4137,57.6879,46130.0
2016-02-08 09:45:00,73.62,73.7,73.33,73.41,41267.0,57.6958,57.7585,57.4685,57.5312,41267.0
2016-02-08 09:50:00,73.39,73.44,72.93,73.06,70948.0,57.5155,57.5547,57.155,57.2569,70948.0
2016-02-08 09:55:00,73.06,73.23,73.02,73.07,62488.0,57.2569,57.3901,57.2256,57.2647,62488.0
2016-02-08 10:00:00,73.06,73.31,73.02,73.26,84748.0,57.2569,57.4528,57.2256,57.4137,84748.0
2016-02-08 10:05:00,73.26,73.3,73.04,73.09,69645.0,57.4137,57.445,57.2412,57.2804,69645.0
2016-02-08 10:10:00,73.08,73.18,72.98,73.14,48488.0,57.2726,57.351,57.1942,57.3196,48488.0
2016-02-08 10:15:00,73.13,73.2,72.86,73.01,55653.0,57.3118,57.3666,57.1002,57.2177,55653.0
2016-02-08 10:20:00,73.02,73.04,72.9,73.0,48284.0,57.2256,57.2412,57.1315,57.2099,48284.0
2016-02-08 10:25:00,73.01,73.07,72.76,72.76,67499.0,57.2177,57.2647,57.0218,57.0218,67499.0
2016-02-08 10:30:00,72.75,73.29,72.75,73.21,60943.0,57.014,57.4372,57.014,57.3745,60943.0
2016-02-08 10:35:00,73.2,73.27,73.06,73.25,47377.0,57.3666,57.4215,57.2569,57.4058,47377.0
2016-02-08 10:40:00,73.25,73.27,72.98,73.22,51927.0,57.4058,57.4215,57.1942,57.3823,51927.0
2016-02-08 10:45:00,73.22,73.22,72.96,72.99,69677.0,57.3823,57.3823,57.1785,57.2021,69677.0
2016-02-08 10:50:00,73.0,73.12,72.94,73.07,65848.0,57.2099,57.3039,57.1629,57.2647,65848.0
2016-02-08 10:55:00,73.08,73.1,72.76,72.85,82954.0,57.2726,57.2883,57.0218,57.0923,82954.0
2016-02-08 11:00:00,72.85,72.98,72.72,72.79,39650.0,57.0923,57.1942,56.9905,57.0453,39650.0
2016-02-08 11:05:00,72.77,72.88,72.61,72.65,49799.0,57.0296,57.1158,56.9042,56.9356,49799.0
2016-02-08 11:10:00,72.64,72.66,72.44,72.48,87374.0,56.9278,56.9434,56.771,56.8024,87374.0
2016-02-08 11:15:00,72.48,72.63,72.46,72.61,45698.0,56.8024,56.9199,56.7867,56.9042,45698.0
2016-02-08 11:20:00,72.6,72.69,72.5,72.61,31111.0,56.8964,56.9669,56.818,56.9042,31111.0
2016-02-08 11:25:00,72.6,72.61,72.44,72.6,82537.0,56.8964,56.9042,56.771,56.8964,82537.0
2016-02-08 11:30:00,72.6,72.63,72.53,72.58,39273.0,56.8964,56.9199,56.8416,56.8807,39273.0
2016-02-08 11:35:00,72.56,72.58,72.39,72.39,55878.0,56.8651,56.8807,56.7318,56.7318,55878.0
2016-02-08 11:40:00,72.39,72.51,72.24,72.25,40199.0,56.7318,56.8259,56.6143,56.6221,40199.0
2016-02-08 11:45:00,72.26,72.31,72.14,72.24,52379.0,56.63,56.6691,56.5359,56.6143,52379.0
2016-02-08 11:50:00,72.24,72.29,72.15,72.21,49177.0,56.6143,56.6535,56.5437,56.5908,49177.0
2016-02-08 11:55:00,72.2,72.37,72.15,72.36,47379.0,56.5829,56.7162,56.5437,56.7083,47379.0
2016-02-08 12:00:00,72.37,72.47,72.25,72.27,48292.0,56.7162,56.7945,56.6221,56.6378,48292.0
2016-02-08 12:05:00,72.28,72.33,72.23,72.28,35038.0,56.6456,56.6848,56.6064,56.6456,35038.0
2016-02-08 12:10:00,72.28,72.3,72.19,72.29,36051.0,56.6456,56.6613,56.5751,56.6535,36051.0
2016-02-08 12:15:00,72.31,72.46,72.23,72.42,39923.0,56.6691,56.7867,56.6064,56.7553,39923.0
2016-02-08 12:20:00,72.43,72.46,72.34,72.46,36041.0,56.7632,56.7867,56.6927,56.7867,36041.0
2016-02-08 12:25:00,72.44,72.59,72.44,72.54,41817.0,56.771,56.8886,56.771,56.8494,41817.0
2016-02-08 12:30:00,72.54,72.67,72.53,72.53,37557.0,56.8494,56.9513,56.8416,56.8416,37557.0
2016-02-08 12:35:00,72.53,72.6,72.46,72.46,41818.0,56.8416,56.8964,56.7867,56.7867,41818.0
2016-02-08 12:40:00,72.47,72.68,72.47,72.66,64848.0,56.7945,56.9591,56.7945,56.9434,64848.0
2016-02-08 12:45:00,72.65,72.65,72.45,72.52,50292.0,56.9356,56.9356,56.7789,56.8337,50292.0
2016-02-08 12:50:00,72.54,72.62,72.51,72.55,33648.0,56.8494,56.9121,56.8259,56.8572,33648.0
2016-02-08 12:55:00,72.55,72.55,72.43,72.46,25277.0,56.8572,56.8572,56.7632,56.7867,25277.0
2016-02-08 13:00:00,72.46,72.48,72.27,72.27,43416.0,56.7867,56.8024,56.6378,56.6378,43416.0
2016-02-08 13:05:00,72.25,72.28,72.18,72.24,44492.0,56.6221,56.6456,56.5673,56.6143,44492.0
2016-02-08 13:10:00,72.25,72.3,72.16,72.16,42624.0,56.6221,56.6613,56.5516,56.5516,42624.0
2016-02-08 13:15:00,72.16,72.17,72.07,72.07,40060.0,56.5516,56.5594,56.4811,56.4811,40060.0
2016-02-08 13:20:00,72.07,72.1,71.88,71.9,87734.0,56.4811,56.5046,56.3322,56.3478,87734.0
2016-02-08 13:25:00,71.91,71.96,71.81,71.94,43427.0,56.3557,56.3948,56.2773,56.3792,43427.0
2016-02-08 13:30:00,71.94,71.95,71.85,71.86,80117.0,56.3792,56.387,56.3086,56.3165,80117.0
2016-02-08 13:35:00,71.85,71.85,71.73,71.75,57590.0,56.3086,56.3086,56.2146,56.2303,57590.0
2016-02-08 13:40:00,71.75,71.76,71.6,71.61,43505.0,56.2303,56.2381,56.1127,56.1206,43505.0
2016-02-08 13:45:00,71.62,71.69,71.55,71.63,119220.0,56.1284,56.1832,56.0735,56.1362,119220.0
2016-02-08 13:50:00,71.63,71.71,71.47,71.51,96722.0,56.1362,56.1989,56.0108,56.0422,96722.0
2016-02-08 13:55:00,71.51,71.52,71.39,71.41,137870.0,56.0422,56.05,55.9481,55.9638,137870.0
2016-02-08 14:00:00,71.41,71.64,71.36,71.63,148029.0,55.9638,56.1441,55.9246,56.1362,148029.0
2016-02-08 14:05:00,71.63,71.63,71.47,71.47,101723.0,56.1362,56.1362,56.0108,56.0108,101723.0
2016-02-08 14:10:00,71.46,71.46,71.38,71.44,76414.0,56.003,56.003,55.9403,55.9873,76414.0
2016-02-08 14:15:00,71.43,71.62,71.4,71.56,49650.0,55.9795,56.1284,55.956,56.0814,49650.0
2016-02-08 14:20:00,71.56,71.66,71.56,71.61,41301.0,56.0814,56.1597,56.0814,56.1206,41301.0
2016-02-08 14:25:00,71.61,71.72,71.55,71.63,58176.0,56.1206,56.2068,56.0735,56.1362,58176.0
2016-02-08 14:30:00,71.63,71.63,71.46,71.51,73382.0,56.1362,56.1362,56.003,56.0422,73382.0
2016-02-08 14:35:00,71.5,71.62,71.5,71.58,45908.0,56.0343,56.1284,56.0343,56.097,45908.0
2016-02-08 14:40:00,71.58,71.77,71.52,71.74,54758.0,56.097,56.2459,56.05,56.2224,54758.0
2016-02-08 14:45:00,71.75,71.87,71.73,71.8,50312.0,56.2303,56.3243,56.2146,56.2695,50312.0
2016-02-08 14:50:00,71.79,71.84,71.67,71.82,38413.0,56.2616,56.3008,56.1676,56.2851,38413.0
2016-02-08 14:55:00,71.83,71.86,71.74,71.84,65453.0,56.293,56.3165,56.2224,56.3008,65453.0
2016-02-08 15:00:00,71.83,71.9,71.78,71.87,64054.0,56.293,56.3478,56.2538,56.3243,64054.0
2016-02-08 15:05:00,71.87,71.88,71.75,71.75,98235.0,56.3243,56.3322,56.2303,56.2303,98235.0
2016-02-08 15:10:00,71.75,71.99,71.69,71.99,121514.0,56.2303,56.4184,56.1832,56.4184,121514.0
2016-02-08 15:15:00,72.0,72.14,71.97,72.1,83911.0,56.4262,56.5359,56.4027,56.5046,83911.0
2016-02-08 15:20:00,72.1,72.1,71.99,72.02,81719.0,56.5046,56.5046,56.4184,56.4419,81719.0
2016-02-08 15:25:00,72.03,72.14,72.02,72.14,73648.0,56.4497,56.5359,56.4419,56.5359,73648.0
2016-02-08 15:30:00,72.16,72.43,72.14,72.42,82916.0,56.5516,56.7632,56.5359,56.7553,82916.0
2016-02-08 15:35:00,72.42,72.42,72.28,72.37,83531.0,56.7553,56.7553,56.6456,56.7162,83531.0
2016-02-08 15:40:00,72.39,72.65,72.39,72.63,101281.0,56.7318,56.9356,56.7318,56.9199,101281.0
2016-02-08 15:45:00,72.63,72.96,72.63,72.76,147590.0,56.9199,57.1785,56.9199,57.0218,147590.0
2016-02-08 15:50:00,72.75,72.78,72.6,72.62,156539.0,57.014,57.0375,56.8964,56.9121,156539.0
2016-02-08 15:55:00,72.61,72.68,72.55,72.65,299349.0,56.9042,56.9591,56.8572,56.9356,299349.0
2016-02-09 09:30:00,71.27,72.11,71.03,72.07,175479.0,55.8541,56.5124,55.666,56.4811,175479.0
2016-02-09 09:35:00,71.99,72.6,71.99,72.6,99051.0,56.4184,56.8964,56.4184,56.8964,99051.0
2016-02-09 09:40:00,72.6,72.7,72.47,72.6,106665.0,56.8964,56.9748,56.7945,56.8964,106665.0
2016-02-09 09:45:00,72.6,72.79,72.58,72.65,128005.0,56.8964,57.0453,56.8807,56.9356,128005.0
2016-02-09 09:50:00,72.66,72.71,72.56,72.59,96037.0,56.9434,56.9826,56.8651,56.8886,96037.0
2016-02-09 09:55:00,72.6,72.6,72.19,72.22,89617.0,56.8964,56.8964,56.5751,56.5986,89617.0
2016-02-09 10:00:00,72.21,72.3,72.16,72.17,111449.0,56.5908,56.6613,56.5516,56.5594,111449.0
2016-02-09 10:05:00,72.19,72.25,71.97,71.99,96785.0,56.5751,56.6221,56.4027,56.4184,96785.0
2016-02-09 10:10:00,71.98,72.21,71.91,71.93,108076.0,56.4105,56.5908,56.3557,56.3713,108076.0
2016-02-09 10:15:00,71.94,72.0,71.84,71.94,99736.0,56.3792,56.4262,56.3008,56.3792,99736.0
2016-02-09 10:20:00,71.94,72.13,71.9,72.05,87012.0,56.3792,56.5281,56.3478,56.4654,87012.0
2016-02-09 10:25:00,72.04,72.05,71.84,71.87,54885.0,56.4575,56.4654,56.3008,56.3243,54885.0
2016-02-09 10:30:00,71.85,71.86,71.72,71.77,72981.0,56.3086,56.3165,56.2068,56.2459,72981.0
2016-02-09 10:35:00,71.77,71.8,71.69,71.75,80392.0,56.2459,56.2695,56.1832,56.2303,80392.0
2016-02-09 10:40:00,71.75,71.79,71.64,71.7,75751.0,56.2303,56.2616,56.1441,56.1911,75751.0
2016-02-09 10:45:00,71.7,71.79,71.7,71.78,102061.0,56.1911,56.2616,56.1911,56.2538,102061.0
2016-02-09 10:50:00,71.78,71.79,71.67,71.73,76646.0,56.2538,56.2616,56.1676,56.2146,76646.0
2016-02-09 10:55:00,71.7,71.75,71.61,71.66,64124.0,56.1911,56.2303,56.1206,56.1597,64124.0
2016-02-09 11:00:00,71.65,71.94,71.62,71.89,71172.0,56.1519,56.3792,56.1284,56.34,71172.0
2016-02-09 11:05:00,71.89,72.1,71.88,72.1,44555.0,56.34,56.5046,56.3322,56.5046,44555.0
2016-02-09 11:10:00,72.11,72.26,72.1,72.16,78811.0,56.5124,56.63,56.5046,56.5516,78811.0
2016-02-09 11:15:00,72.18,72.2,72.0,72.12,45774.0,56.5673,56.5829,56.4262,56.5202,45774.0
2016-02-09 11:20:00,72.14,72.48,72.14,72.46,37818.0,56.5359,56.8024,56.5359,56.7867,37818.0
2016-02-09 11:25:00,72.49,72.49,72.41,72.41,55268.0,56.8102,56.8102,56.7475,56.7475,55268.0
2016-02-09 11:30:00,72.4,72.48,72.29,72.32,28053.0,56.7397,56.8024,56.6535,56.677,28053.0
2016-02-09 11:35:00,72.32,72.32,72.1,72.15,31049.0,56.677,56.677,56.5046,56.5437,31049.0
2016-02-09 11:40:00,72.16,72.31,72.15,72.29,37728.0,56.5516,56.6691,56.5437,56.6535,37728.0
2016-02-09 11:45:00,72.29,72.32,71.96,71.97,68817.0,56.6535,56.677,56.3948,56.4027,68817.0
2016-02-09 11:50:00,71.99,72.0,71.8,71.81,78800.0,56.4184,56.4262,56.2695,56.2773,78800.0
2016-02-09 11:55:00,71.8,71.96,71.79,71.96,39960.0,56.2695,56.3948,56.2616,56.3948,39960.0
2016-02-09 12:00:00,71.97,72.01,71.92,71.97,45968.0,56.4027,56.434,56.3635,56.4027,45968.0
2016-02-09 12:05:00,71.96,72.03,71.89,72.01,66624.0,56.3948,56.4497,56.34,56.434,66624.0
2016-02-09 12:10:00,72.01,72.04,71.97,71.98,137547.0,56.434,56.4575,56.4027,56.4105,137547.0
2016-02-09 12:15:00,71.98,72.06,71.96,72.01,65676.0,56.4105,56.4732,56.3948,56.434,65676.0
2016-02-09 12:20:00,72.01,72.19,71.98,72.19,78386.0,56.434,56.5751,56.4105,56.5751,78386.0
2016-02-09 12:25:00,72.2,72.41,72.14,72.27,30619.0,56.5829,56.7475,56.5359,56.6378,30619.0
2016-02-09 12:30:00,72.27,72.46,72.21,72.37,68158.0,56.6378,56.7867,56.5908,56.7162,68158.0
2016-02-09 12:35:00,72.37,72.47,72.26,72.26,54733.0,56.7162,56.7945,56.63,56.63,54733.0
2016-02-09 12:40:00,72.28,72.38,72.19,72.38,31494.0,56.6456,56.724,56.5751,56.724,31494.0
2016-02-09 12:45:00,72.38,72.39,72.13,72.17,34816.0,56.724,56.7318,56.5281,56.5594,34816.0
2016-02-09 12:50:00,72.18,72.33,72.18,72.3,36296.0,56.5673,56.6848,56.5673,56.6613,36296.0
2016-02-09 12:55:00,72.28,72.28,72.18,72.26,32404.0,56.6456,56.6456,56.5673,56.63,32404.0
2016-02-09 13:00:00,72.25,72.31,72.17,72.17,47904.0,56.6221,56.6691,56.5594,56.5594,47904.0
2016-02-09 13:05:00,72.18,72.29,72.15,72.16,27233.0,56.5673,56.6535,56.5437,56.5516,27233.0
2016-02-09 13:10:00,72.16,72.16,72.05,72.06,24544.0,56.5516,56.5516,56.4654,56.4732,24544.0
2016-02-09 13:15:00,72.07,72.14,72.07,72.13,34047.0,56.4811,56.5359,56.4811,56.5281,34047.0
2016-02-09 13:20:00,72.13,72.23,72.08,72.16,44162.0,56.5281,56.6064,56.4889,56.5516,44162.0
2016-02-09 13:25:00,72.16,72.28,72.15,72.28,119980.0,56.5516,56.6456,56.5437,56.6456,119980.0
2016-02-09 13:30:00,72.27,72.5,72.27,72.49,29131.0,56.6378,56.818,56.6378,56.8102,29131.0
2016-02-09 13:35:00,72.47,72.47,72.25,72.26,38559.0,56.7945,56.7945,56.6221,56.63,38559.0
2016-02-09 13:40:00,72.26,72.42,72.21,72.42,81989.0,56.63,56.7553,56.5908,56.7553,81989.0
2016-02-09 13:45:00,72.42,72.45,72.27,72.29,55999.0,56.7553,56.7789,56.6378,56.6535,55999.0
2016-02-09 13:50:00,72.29,72.37,72.26,72.35,84111.0,56.6535,56.7162,56.63,56.7005,84111.0
2016-02-09 13:55:00,72.34,72.46,72.3,72.38,52393.0,56.6927,56.7867,56.6613,56.724,52393.0
2016-02-09 14:00:00,72.39,72.46,72.37,72.4,42546.0,56.7318,56.7867,56.7162,56.7397,42546.0
2016-02-09 14:05:00,72.4,72.74,72.38,72.69,76317.0,56.7397,57.0061,56.724,56.9669,76317.0
2016-02-09 14:10:00,72.71,72.76,72.54,72.56,50290.0,56.9826,57.0218,56.8494,56.8651,50290.0
2016-02-09 14:15:00,72.56,72.67,72.56,72.6,41138.0,56.8651,56.9513,56.8651,56.8964,41138.0
2016-02-09 14:20:00,72.6,72.66,72.46,72.47,56725.0,56.8964,56.9434,56.7867,56.7945,56725.0
2016-02-09 14:25:00,72.46,72.52,72.35,72.41,27765.0,56.7867,56.8337,56.7005,56.7475,27765.0
2016-02-09 14:30:00,72.42,72.62,72.42,72.56,32085.0,56.7553,56.9121,56.7553,56.8651,32085.0
2016-02-09 14:35:00,72.58,72.85,72.58,72.79,32494.0,56.8807,57.0923,56.8807,57.0453,32494.0
2016-02-09 14:40:00,72.79,73.0,72.72,72.99,38225.0,57.0453,57.2099,56.9905,57.2021,38225.0
2016-02-09 14:45:00,72.98,72.98,72.79,72.83,41886.0,57.1942,57.1942,57.0453,57.0767,41886.0
2016-02-09 14:50:00,72.81,73.04,72.8,73.01,45609.0,57.061,57.2412,57.0532,57.2177,45609.0
2016-02-09 14:55:00,73.03,73.11,72.92,73.1,40504.0,57.2334,57.2961,57.1472,57.2883,40504.0
2016-02-09 15:00:00,73.11,73.35,73.05,73.35,81004.0,57.2961,57.4842,57.2491,57.4842,81004.0
2016-02-09 15:05:00,73.34,73.69,73.29,73.53,128194.0,57.4763,57.7506,57.4372,57.6253,128194.0
2016-02-09 15:10:00,73.54,73.64,73.42,73.53,99738.0,57.6331,57.7115,57.539,57.6253,99738.0
2016-02-09 15:15:00,73.54,73.61,73.42,73.43,95259.0,57.6331,57.6879,57.539,57.5469,95259.0
2016-02-09 15:20:00,73.43,73.44,73.32,73.33,115922.0,57.5469,57.5547,57.4607,57.4685,115922.0
2016-02-09 15:25:00,73.33,73.34,73.1,73.18,83939.0,57.4685,57.4763,57.2883,57.351,83939.0
2016-02-09 15:30:00,73.17,73.3,73.13,73.22,180189.0,57.3431,57.445,57.3118,57.3823,180189.0
2016-02-09 15:35:00,73.21,73.42,73.21,73.31,80359.0,57.3745,57.539,57.3745,57.4528,80359.0
2016-02-09 15:40:00,73.31,73.32,73.03,73.19,117299.0,57.4528,57.4607,57.2334,57.3588,117299.0
2016-02-09 15:45:00,73.19,73.21,73.07,73.13,99607.0,57.3588,57.3745,57.2647,57.3118,99607.0
2016-02-09 15:50:00,73.13,73.18,73.1,73.12,121226.0,57.3118,57.351,57.2883,57.3039,121226.0
2016-02-09 15:55:00,73.12,73.18,73.02,73.09,189309.0,57.3039,57.351,57.2256,57.2804,189309.0
2016-02-10 09:30:00,73.86,74.2,73.61,73.95,97663.0,57.8839,58.1503,57.6879,57.9544,97663.0
2016-02-10 09:35:00,74.0,74.14,73.79,73.94,137149.0,57.9936,58.1033,57.829,57.9466,137149.0
2016-02-10 09:40:00,73.94,74.18,73.92,73.96,125264.0,57.9466,58.1347,57.9309,57.9622,125264.0
2016-02-10 09:45:00,73.97,74.21,73.95,74.18,104372.0,57.9701,58.1582,57.9544,58.1347,104372.0
2016-02-10 09:50:00,74.17,74.4,74.13,74.37,74342.0,58.1268,58.3071,58.0955,58.2836,74342.0
2016-02-10 09:55:00,74.37,74.48,74.19,74.42,65314.0,58.2836,58.3698,58.1425,58.3227,65314.0
2016-02-10 10:00:00,74.43,74.7,74.42,74.6,61361.0,58.3306,58.5422,58.3227,58.4638,61361.0
2016-02-10 10:05:00,74.61,74.69,74.51,74.61,120513.0,58.4716,58.5343,58.3933,58.4716,120513.0
2016-02-10 10:10:00,74.61,74.88,74.61,74.84,102427.0,58.4716,58.6832,58.4716,58.6519,102427.0
2016-02-10 10:15:00,74.85,74.89,74.74,74.74,79895.0,58.6597,58.6911,58.5735,58.5735,79895.0
2016-02-10 10:20:00,74.74,74.86,74.57,74.58,68931.0,58.5735,58.6676,58.4403,58.4481,68931.0
2016-02-10 10:25:00,74.59,74.8,74.54,74.7,39317.0,58.456,58.6205,58.4168,58.5422,39317.0
2016-02-10 10:30:00,74.71,74.85,74.7,74.81,71755.0,58.55,58.6597,58.5422,58.6284,71755.0
2016-02-10 10:35:00,74.82,74.91,74.73,74.89,40138.0,58.6362,58.7068,58.5657,58.6911,40138.0
2016-02-10 10:40:00,74.88,74.91,74.79,74.8,26189.0,58.6832,58.7068,58.6127,58.6205,26189.0
2016-02-10 10:45:00,74.81,74.83,74.65,74.74,61991.0,58.6284,58.6441,58.503,58.5735,61991.0
2016-02-10 10:50:00,74.75,74.77,74.64,74.7,71240.0,58.5814,58.597,58.4952,58.5422,71240.0
2016-02-10 10:55:00,74.69,74.71,74.52,74.65,53389.0,58.5343,58.55,58.4011,58.503,53389.0
2016-02-10 11:00:00,74.66,74.7,74.52,74.59,45523.0,58.5108,58.5422,58.4011,58.456,45523.0
2016-02-10 11:05:00,74.58,74.66,74.49,74.56,60190.0,58.4481,58.5108,58.3776,58.4325,60190.0
2016-02-10 11:10:00,74.56,74.74,74.49,74.69,35659.0,58.4325,58.5735,58.3776,58.5343,35659.0
2016-02-10 11:15:00,74.69,74.78,74.52,74.72,85128.0,58.5343,58.6049,58.4011,58.5578,85128.0
2016-02-10 11:20:00,74.71,74.8,74.67,74.77,31613.0,58.55,58.6205,58.5187,58.597,31613.0
2016-02-10 11:25:00,74.76,74.76,74.54,74.54,35646.0,58.5892,58.5892,58.4168,58.4168,35646.0
2016-02-10 11:30:00,74.54,74.79,74.54,74.69,110183.0,58.4168,58.6127,58.4168,58.5343,110183.0
2016-02-10 11:35:00,74.67,74.72,74.51,74.52,21084.0,58.5187,58.5578,58.3933,58.4011,21084.0
2016-02-10 11:40:00,74.52,74.53,74.44,74.51,64323.0,58.4011,58.4089,58.3384,58.3933,64323.0
2016-02-10 11:45:00,74.5,74.83,74.48,74.82,40761.0,58.3854,58.6441,58.3698,58.6362,40761.0
2016-02-10 11:50:00,74.82,74.9,74.75,74.82,24590.0,58.6362,58.6989,58.5814,58.6362,24590.0
2016-02-10 11:55:00,74.85,74.94,74.78,74.78,17880.0,58.6597,58.7303,58.6049,58.6049,17880.0
2016-02-10 12:00:00,74.79,74.83,74.73,74.76,16745.0,58.6127,58.6441,58.5657,58.5892,16745.0
2016-02-10 12:05:00,74.75,74.88,74.68,74.85,15948.0,58.5814,58.6832,58.5265,58.6597,15948.0
2016-02-10 12:10:00,74.85,74.94,74.81,74.84,12861.0,58.6597,58.7303,58.6284,58.6519,12861.0
2016-02-10 12:15:00,74.83,74.87,74.77,74.87,17608.0,58.6441,58.6754,58.597,58.6754,17608.0
2016-02-10 12:20:00,74.88,75.09,74.87,75.09,48162.0,58.6832,58.8478,58.6754,58.8478,48162.0
2016-02-10 12:25:00,75.07,75.2,75.07,75.18,30381.0,58.8321,58.934,58.8321,58.9184,30381.0
2016-02-10 12:30:00,75.2,75.23,75.14,75.17,37624.0,58.934,58.9575,58.887,58.9105,37624.0
2016-02-10 12:35:00,75.18,75.37,75.18,75.32,69022.0,58.9184,59.0673,58.9184,59.0281,69022.0
2016-02-10 12:40:00,75.33,75.34,75.21,75.23,24876.0,59.0359,59.0437,58.9419,58.9575,24876.0
2016-02-10 12:45:00,75.24,75.26,75.08,75.18,41178.0,58.9654,58.981,58.84,58.9184,41178.0
2016-02-10 12:50:00,75.18,75.22,75.13,75.16,17581.0,58.9184,58.9497,58.8792,58.9027,17581.0
2016-02-10 12:55:00,75.15,75.25,75.02,75.24,25607.0,58.8948,58.9732,58.793,58.9654,25607.0
2016-02-10 13:00:00,75.26,75.28,75.11,75.24,26542.0,58.981,58.9967,58.8635,58.9654,26542.0
2016-02-10 13:05:00,75.24,75.34,75.16,75.16,41593.0,58.9654,59.0437,58.9027,58.9027,41593.0
2016-02-10 13:10:00,75.15,75.18,75.05,75.08,29892.0,58.8948,58.9184,58.8165,58.84,29892.0
2016-02-10 13:15:00,75.07,75.12,75.03,75.11,18916.0,58.8321,58.8713,58.8008,58.8635,18916.0
2016-02-10 13:20:00,75.11,75.18,75.01,75.01,23052.0,58.8635,58.9184,58.7851,58.7851,23052.0
2016-02-10 13:25:00,75.02,75.02,74.82,74.84,32173.0,58.793,58.793,58.6362,58.6519,32173.0
2016-02-10 13:30:00,74.83,74.87,74.74,74.81,30518.0,58.6441,58.6754,58.5735,58.6284,30518.0
2016-02-10 13:35:00,74.79,74.93,74.79,74.87,16089.0,58.6127,58.7224,58.6127,58.6754,16089.0
2016-02-10 13:40:00,74.88,74.97,74.86,74.97,23062.0,58.6832,58.7538,58.6676,58.7538,23062.0
2016-02-10 13:45:00,74.98,75.07,74.94,74.98,39672.0,58.7616,58.8321,58.7303,58.7616,39672.0
2016-02-10 13:50:00,74.97,74.98,74.89,74.9,30738.0,58.7538,58.7616,58.6911,58.6989,30738.0
2016-02-10 13:55:00,74.89,74.94,74.86,74.88,16713.0,58.6911,58.7303,58.6676,58.6832,16713.0
2016-02-10 14:00:00,74.88,75.02,74.87,74.92,28274.0,58.6832,58.793,58.6754,58.7146,28274.0
2016-02-10 14:05:00,74.92,75.02,74.9,74.92,30213.0,58.7146,58.793,58.6989,58.7146,30213.0
2016-02-10 14:10:00,74.92,75.03,74.92,74.99,54097.0,58.7146,58.8008,58.7146,58.7694,54097.0
2016-02-10 14:15:00,74.99,75.01,74.86,75.0,37119.0,58.7694,58.7851,58.6676,58.7773,37119.0
2016-02-10 14:20:00,75.0,75.0,74.84,74.88,20006.0,58.7773,58.7773,58.6519,58.6832,20006.0
2016-02-10 14:25:00,74.87,74.95,74.76,74.93,24680.0,58.6754,58.7381,58.5892,58.7224,24680.0
2016-02-10 14:30:00,74.93,75.0,74.77,74.83,45044.0,58.7224,58.7773,58.597,58.6441,45044.0
2016-02-10 14:35:00,74.81,74.83,74.72,74.72,21736.0,58.6284,58.6441,58.5578,58.5578,21736.0
2016-02-10 14:40:00,74.72,74.72,74.58,74.61,37176.0,58.5578,58.5578,58.4481,58.4716,37176.0
2016-02-10 14:45:00,74.62,74.64,74.54,74.59,29635.0,58.4795,58.4952,58.4168,58.456,29635.0
2016-02-10 14:50:00,74.59,74.67,74.56,74.67,30527.0,58.456,58.5187,58.4325,58.5187,30527.0
2016-02-10 14:55:00,74.65,74.7,74.62,74.62,20598.0,58.503,58.5422,58.4795,58.4795,20598.0
2016-02-10 15:00:00,74.63,74.86,74.6,74.85,45132.0,58.4873,58.6676,58.4638,58.6597,45132.0
2016-02-10 15:05:00,74.85,74.86,74.62,74.62,41780.0,58.6597,58.6676,58.4795,58.4795,41780.0
2016-02-10 15:10:00,74.62,74.69,74.52,74.52,38398.0,58.4795,58.5343,58.4011,58.4011,38398.0
2016-02-10 15:15:00,74.51,74.55,74.34,74.41,66852.0,58.3933,58.4246,58.26,58.3149,66852.0
2016-02-10 15:20:00,74.4,74.53,74.38,74.47,45804.0,58.3071,58.4089,58.2914,58.3619,45804.0
2016-02-10 15:25:00,74.46,74.49,74.22,74.24,39492.0,58.3541,58.3776,58.166,58.1817,39492.0
2016-02-10 15:30:00,74.25,74.31,74.17,74.24,75607.0,58.1895,58.2365,58.1268,58.1817,75607.0
2016-02-10 15:35:00,74.25,74.26,74.06,74.16,123147.0,58.1895,58.1973,58.0406,58.119,123147.0
2016-02-10 15:40:00,74.14,74.27,74.08,74.26,58953.0,58.1033,58.2052,58.0563,58.1973,58953.0
2016-02-10 15:45:00,74.26,74.39,74.15,74.19,87218.0,58.1973,58.2992,58.1111,58.1425,87218.0
2016-02-10 15:50:00,74.18,74.19,74.06,74.15,77683.0,58.1347,58.1425,58.0406,58.1111,77683.0
2016-02-10 15:55:00,74.14,74.21,74.1,74.15,133025.0,58.1033,58.1582,58.072,58.1111,133025.0
2016-02-11 09:30:00,73.21,73.38,72.9,73.3,129598.0,57.3745,57.5077,57.1315,57.445,129598.0
2016-02-11 09:35:00,73.33,73.7,73.27,73.59,63598.0,57.4685,57.7585,57.4215,57.6723,63598.0
2016-02-11 09:40:00,73.58,73.58,73.3,73.4,60332.0,57.6644,57.6644,57.445,57.5234,60332.0
2016-02-11 09:45:00,73.39,73.47,73.01,73.02,141436.0,57.5155,57.5782,57.2177,57.2256,141436.0
2016-02-11 09:50:00,73.03,73.3,72.83,73.25,108754.0,57.2334,57.445,57.0767,57.4058,108754.0
2016-02-11 09:55:00,73.25,73.71,73.19,73.32,89105.0,57.4058,57.7663,57.3588,57.4607,89105.0
2016-02-11 10:00:00,73.31,73.37,72.97,72.98,60708.0,57.4528,57.4999,57.1864,57.1942,60708.0
2016-02-11 10:05:00,72.98,73.27,72.89,73.27,97494.0,57.1942,57.4215,57.1237,57.4215,97494.0
2016-02-11 10:10:00,73.26,73.4,73.1,73.37,44083.0,57.4137,57.5234,57.2883,57.4999,44083.0
2016-02-11 10:15:00,73.37,73.37,73.24,73.34,47410.0,57.4999,57.4999,57.398,57.4763,47410.0
2016-02-11 10:20:00,73.34,73.37,73.14,73.28,134375.0,57.4763,57.4999,57.3196,57.4293,134375.0
2016-02-11 10:25:00,73.3,73.33,73.06,73.08,23480.0,57.445,57.4685,57.2569,57.2726,23480.0
2016-02-11 10:30:00,73.09,73.24,72.96,73.21,37645.0,57.2804,57.398,57.1785,57.3745,37645.0
2016-02-11 10:35:00,73.22,73.28,72.92,72.94,44609.0,57.3823,57.4293,57.1472,57.1629,44609.0
2016-02-11 10:40:00,72.95,73.02,72.86,72.94,37230.0,57.1707,57.2256,57.1002,57.1629,37230.0
2016-02-11 10:45:00,72.92,73.13,72.87,72.99,30690.0,57.1472,57.3118,57.108,57.2021,30690.0
2016-02-11 10:50:00,72.99,73.01,72.71,72.76,30728.0,57.2021,57.2177,56.9826,57.0218,30728.0
2016-02-11 10:55:00,72.76,72.93,72.62,72.64,59949.0,57.0218,57.155,56.9121,56.9278,59949.0
2016-02-11 11:00:00,72.66,72.79,72.51,72.53,50284.0,56.9434,57.0453,56.8259,56.8416,50284.0
2016-02-11 11:05:00,72.54,72.61,72.4,72.48,50431.0,56.8494,56.9042,56.7397,56.8024,50431.0
2016-02-11 11:10:00,72.48,72.56,72.4,72.44,55583.0,56.8024,56.8651,56.7397,56.771,55583.0
2016-02-11 11:15:00,72.44,72.62,72.34,72.62,79906.0,56.771,56.9121,56.6927,56.9121,79906.0
2016-02-11 11:20:00,72.62,72.7,72.46,72.52,49690.0,56.9121,56.9748,56.7867,56.8337,49690.0
2016-02-11 11:25:00,72.54,72.58,72.28,72.28,46194.0,56.8494,56.8807,56.6456,56.6456,46194.0
2016-02-11 11:30:00,72.33,72.33,72.12,72.18,59732.0,56.6848,56.6848,56.5202,56.5673,59732.0
2016-02-11 11:35:00,72.2,72.3,72.14,72.28,56634.0,56.5829,56.6613,56.5359,56.6456,56634.0
2016-02-11 11:40:00,72.28,72.46,72.18,72.3,117729.0,56.6456,56.7867,56.5673,56.6613,117729.0
2016-02-11 11:45:00,72.3,72.43,72.3,72.31,38652.0,56.6613,56.7632,56.6613,56.6691,38652.0
2016-02-11 11:50:00,72.3,72.65,72.29,72.48,31697.0,56.6613,56.9356,56.6535,56.8024,31697.0
2016-02-11 11:55:00,72.46,72.62,72.4,72.41,26424.0,56.7867,56.9121,56.7397,56.7475,26424.0
2016-02-11 12:00:00,72.38,72.55,72.32,72.53,24263.0,56.724,56.8572,56.677,56.8416,24263.0
2016-02-11 12:05:00,72.54,72.65,72.45,72.45,52374.0,56.8494,56.9356,56.7789,56.7789,52374.0
2016-02-11 12:10:00,72.44,72.51,72.31,72.34,51516.0,56.771,56.8259,56.6691,56.6927,51516.0
2016-02-11 12:15:00,72.34,72.46,72.24,72.31,38169.0,56.6927,56.7867,56.6143,56.6691,38169.0
2016-02-11 12:20:00,72.31,72.47,72.31,72.46,27620.0,56.6691,56.7945,56.6691,56.7867,27620.0
2016-02-11 12:25:00,72.47,72.65,72.43,72.49,34972.0,56.7945,56.9356,56.7632,56.8102,34972.0
2016-02-11 12:30:00,72.48,72.48,72.35,72.39,26449.0,56.8024,56.8024,56.7005,56.7318,26449.0
2016-02-11 12:35:00,72.38,72.56,72.37,72.47,38189.0,56.724,56.8651,56.7162,56.7945,38189.0
2016-02-11 12:40:00,72.49,72.6,72.38,72.55,28496.0,56.8102,56.8964,56.724,56.8572,28496.0
2016-02-11 12:45:00,72.54,72.63,72.47,72.49,27761.0,56.8494,56.9199,56.7945,56.8102,27761.0
2016-02-11 12:50:00,72.5,72.66,72.5,72.58,25035.0,56.818,56.9434,56.818,56.8807,25035.0
2016-02-11 12:55:00,72.59,72.71,72.52,72.7,49955.0,56.8886,56.9826,56.8337,56.9748,49955.0
2016-02-11 13:00:00,72.71,72.89,72.64,72.66,75583.0,56.9826,57.1237,56.9278,56.9434,75583.0
2016-02-11 13:05:00,72.66,72.77,72.59,72.7,28972.0,56.9434,57.0296,56.8886,56.9748,28972.0
2016-02-11 13:10:00,72.7,72.78,72.7,72.74,20094.0,56.9748,57.0375,56.9748,57.0061,20094.0
2016-02-11 13:15:00,72.75,72.79,72.63,72.78,34655.0,57.014,57.0453,56.9199,57.0375,34655.0
2016-02-11 13:20:00,72.79,72.88,72.69,72.69,27059.0,57.0453,57.1158,56.9669,56.9669,27059.0
2016-02-11 13:25:00,72.68,72.77,72.66,72.67,28132.0,56.9591,57.0296,56.9434,56.9513,28132.0
2016-02-11 13:30:00,72.67,72.81,72.62,72.76,43627.0,56.9513,57.061,56.9121,57.0218,43627.0
2016-02-11 13:35:00,72.76,72.76,72.38,72.43,41657.0,57.0218,57.0218,56.724,56.7632,41657.0
2016-02-11 13:40:00,72.42,72.47,72.37,72.47,26481.0,56.7553,56.7945,56.7162,56.7945,26481.0
2016-02-11 13:45:00,72.49,72.58,72.44,72.53,32027.0,56.8102,56.8807,56.771,56.8416,32027.0
2016-02-11 13:50:00,72.53,72.59,72.45,72.47,33515.0,56.8416,56.8886,56.7789,56.7945,33515.0
2016-02-11 13:55:00,72.48,72.57,72.39,72.49,28750.0,56.8024,56.8729,56.7318,56.8102,28750.0
2016-02-11 14:00:00,72.48,72.57,72.44,72.53,42680.0,56.8024,56.8729,56.771,56.8416,42680.0
2016-02-11 14:05:00,72.51,72.58,72.43,72.57,42078.0,56.8259,56.8807,56.7632,56.8729,42078.0
2016-02-11 14:10:00,72.58,72.6,72.44,72.58,92574.0,56.8807,56.8964,56.771,56.8807,92574.0
2016-02-11 14:15:00,72.58,72.68,72.39,72.41,54409.0,56.8807,56.9591,56.7318,56.7475,54409.0
2016-02-11 14:20:00,72.41,72.57,72.41,72.48,48390.0,56.7475,56.8729,56.7475,56.8024,48390.0
2016-02-11 14:25:00,72.48,72.56,72.33,72.37,49437.0,56.8024,56.8651,56.6848,56.7162,49437.0
2016-02-11 14:30:00,72.35,72.49,72.32,72.42,39639.0,56.7005,56.8102,56.677,56.7553,39639.0
2016-02-11 14:35:00,72.43,72.84,72.31,72.84,77548.0,56.7632,57.0845,56.6691,57.0845,77548.0
2016-02-11 14:40:00,72.83,73.04,72.63,72.77,66806.0,57.0767,57.2412,56.9199,57.0296,66806.0
2016-02-11 14:45:00,72.75,73.1,72.69,73.04,60265.0,57.014,57.2883,56.9669,57.2412,60265.0
2016-02-11 14:50:00,73.01,73.33,72.99,73.16,91022.0,57.2177,57.4685,57.2021,57.3353,91022.0
2016-02-11 14:55:00,73.17,73.24,72.77,72.83,74704.0,57.3431,57.398,57.0296,57.0767,74704.0
2016-02-11 15:00:00,72.84,72.86,72.59,72.63,78768.0,57.0845,57.1002,56.8886,56.9199,78768.0
2016-02-11 15:05:00,72.62,72.69,72.47,72.65,71623.0,56.9121,56.9669,56.7945,56.9356,71623.0
2016-02-11 15:10:00,72.65,72.89,72.63,72.76,57515.0,56.9356,57.1237,56.9199,57.0218,57515.0
2016-02-11 15:15:00,72.75,72.76,72.55,72.68,67432.0,57.014,57.0218,56.8572,56.9591,67432.0
2016-02-11 15:20:00,72.67,72.82,72.6,72.62,80106.0,56.9513,57.0688,56.8964,56.9121,80106.0
2016-02-11 15:25:00,72.64,72.87,72.62,72.84,59805.0,56.9278,57.108,56.9121,57.0845,59805.0
2016-02-11 15:30:00,72.85,72.86,72.66,72.86,54486.0,57.0923,57.1002,56.9434,57.1002,54486.0
2016-02-11 15:35:00,72.86,73.02,72.82,72.99,89259.0,57.1002,57.2256,57.0688,57.2021,89259.0
2016-02-11 15:40:00,72.99,73.06,72.92,72.96,91552.0,57.2021,57.2569,57.1472,57.1785,91552.0
2016-02-11 15:45:00,72.95,72.97,72.77,72.87,123115.0,57.1707,57.1864,57.0296,57.108,123115.0
2016-02-11 15:50:00,72.88,72.96,72.69,72.71,180014.0,57.1158,57.1785,56.9669,56.9826,180014.0
2016-02-11 15:55:00,72.72,72.82,72.56,72.59,256581.0,56.9905,57.0688,56.8651,56.8886,256581.0
2016-02-12 09:30:00,72.98,73.19,72.64,72.69,115313.0,57.1942,57.3588,56.9278,56.9669,115313.0
2016-02-12 09:35:00,72.71,72.86,72.54,72.61,56028.0,56.9826,57.1002,56.8494,56.9042,56028.0
2016-02-12 09:40:00,72.6,72.91,72.57,72.83,62260.0,56.8964,57.1394,56.8729,57.0767,62260.0
2016-02-12 09:45:00,72.81,72.81,72.61,72.66,148120.0,57.061,57.061,56.9042,56.9434,148120.0
2016-02-12 09:50:00,72.64,72.64,72.38,72.45,56043.0,56.9278,56.9278,56.724,56.7789,56043.0
2016-02-12 09:55:00,72.46,72.68,72.34,72.53,104736.0,56.7867,56.9591,56.6927,56.8416,104736.0
2016-02-12 10:00:00,72.53,72.71,72.47,72.69,38440.0,56.8416,56.9826,56.7945,56.9669,38440.0
2016-02-12 10:05:00,72.72,72.75,72.55,72.67,38594.0,56.9905,57.014,56.8572,56.9513,38594.0
2016-02-12 10:10:00,72.67,72.73,72.45,72.63,107627.0,56.9513,56.9983,56.7789,56.9199,107627.0
2016-02-12 10:15:00,72.63,72.67,72.28,72.64,173584.0,56.9199,56.9513,56.6456,56.9278,173584.0
2016-02-12 10:20:00,72.64,72.75,72.63,72.69,40316.0,56.9278,57.014,56.9199,56.9669,40316.0
2016-02-12 10:25:00,72.7,72.73,72.51,72.54,41121.0,56.9748,56.9983,56.8259,56.8494,41121.0
2016-02-12 10:30:00,72.55,72.77,72.54,72.7,95627.0,56.8572,57.0296,56.8494,56.9748,95627.0
2016-02-12 10:35:00,72.69,72.71,72.57,72.65,36512.0,56.9669,56.9826,56.8729,56.9356,36512.0
2016-02-12 10:40:00,72.65,72.67,72.53,72.54,21355.0,56.9356,56.9513,56.8416,56.8494,21355.0
2016-02-12 10:45:00,72.54,72.63,72.52,72.58,23951.0,56.8494,56.9199,56.8337,56.8807,23951.0
2016-02-12 10:50:00,72.59,72.67,72.57,72.61,36831.0,56.8886,56.9513,56.8729,56.9042,36831.0
2016-02-12 10:55:00,72.61,72.63,72.54,72.6,161299.0,56.9042,56.9199,56.8494,56.8964,161299.0
2016-02-12 11:00:00,72.61,72.71,72.53,72.53,90619.0,56.9042,56.9826,56.8416,56.8416,90619.0
2016-02-12 11:05:00,72.53,72.61,72.48,72.6,48572.0,56.8416,56.9042,56.8024,56.8964,48572.0
2016-02-12 11:10:00,72.6,72.79,72.59,72.79,40056.0,56.8964,57.0453,56.8886,57.0453,40056.0
2016-02-12 11:15:00,72.78,72.78,72.65,72.65,104094.0,57.0375,57.0375,56.9356,56.9356,104094.0
2016-02-12 11:20:00,72.65,72.65,72.58,72.6,43259.0,56.9356,56.9356,56.8807,56.8964,43259.0
2016-02-12 11:25:00,72.6,72.63,72.55,72.6,39528.0,56.8964,56.9199,56.8572,56.8964,39528.0
2016-02-12 11:30:00,72.6,72.63,72.58,72.6,79166.0,56.8964,56.9199,56.8807,56.8964,79166.0
2016-02-12 11:35:00,72.6,72.61,72.51,72.52,87488.0,56.8964,56.9042,56.8259,56.8337,87488.0
2016-02-12 11:40:00,72.53,72.62,72.42,72.51,84109.0,56.8416,56.9121,56.7553,56.8259,84109.0
2016-02-12 11:45:00,72.52,72.71,72.52,72.61,92404.0,56.8337,56.9826,56.8337,56.9042,92404.0
2016-02-12 11:50:00,72.62,72.63,72.43,72.43,29147.0,56.9121,56.9199,56.7632,56.7632,29147.0
2016-02-12 11:55:00,72.44,72.57,72.42,72.56,21320.0,56.771,56.8729,56.7553,56.8651,21320.0
2016-02-12 12:00:00,72.57,72.63,72.54,72.55,22473.0,56.8729,56.9199,56.8494,56.8572,22473.0
2016-02-12 12:05:00,72.55,72.6,72.51,72.52,24457.0,56.8572,56.8964,56.8259,56.8337,24457.0
2016-02-12 12:10:00,72.51,72.59,72.49,72.5,68639.0,56.8259,56.8886,56.8102,56.818,68639.0
2016-02-12 12:15:00,72.5,72.51,72.46,72.5,33569.0,56.818,56.8259,56.7867,56.818,33569.0
2016-02-12 12:20:00,72.5,72.52,72.48,72.5,59849.0,56.818,56.8337,56.8024,56.818,59849.0
2016-02-12 12:25:00,72.5,72.6,72.48,72.56,97502.0,56.818,56.8964,56.8024,56.8651,97502.0
2016-02-12 12:30:00,72.56,72.58,72.48,72.48,57402.0,56.8651,56.8807,56.8024,56.8024,57402.0
2016-02-12 12:35:00,72.5,72.64,72.48,72.62,27377.0,56.818,56.9278,56.8024,56.9121,27377.0
2016-02-12 12:40:00,72.62,72.63,72.56,72.6,31738.0,56.9121,56.9199,56.8651,56.8964,31738.0
2016-02-12 12:45:00,72.61,72.62,72.57,72.6,31932.0,56.9042,56.9121,56.8729,56.8964,31932.0
2016-02-12 12:50:00,72.6,72.63,72.58,72.62,50465.0,56.8964,56.9199,56.8807,56.9121,50465.0
2016-02-12 12:55:00,72.62,72.63,72.57,72.58,77490.0,56.9121,56.9199,56.8729,56.8807,77490.0
2016-02-12 13:00:00,72.57,72.59,72.51,72.55,52329.0,56.8729,56.8886,56.8259,56.8572,52329.0
2016-02-12 13:05:00,72.54,72.54,72.47,72.47,30638.0,56.8494,56.8494,56.7945,56.7945,30638.0
2016-02-12 13:10:00,72.48,72.61,72.48,72.59,82211.0,56.8024,56.9042,56.8024,56.8886,82211.0
2016-02-12 13:15:00,72.6,72.62,72.53,72.57,40810.0,56.8964,56.9121,56.8416,56.8729,40810.0
2016-02-12 13:20:00,72.56,72.71,72.56,72.63,33180.0,56.8651,56.9826,56.8651,56.9199,33180.0
2016-02-12 13:25:00,72.63,72.75,72.62,72.72,57226.0,56.9199,57.014,56.9121,56.9905,57226.0
2016-02-12 13:30:00,72.72,72.87,72.7,72.87,35446.0,56.9905,57.108,56.9748,57.108,35446.0
2016-02-12 13:35:00,72.87,72.9,72.83,72.86,26309.0,57.108,57.1315,57.0767,57.1002,26309.0
2016-02-12 13:40:00,72.86,72.95,72.83,72.93,21734.0,57.1002,57.1707,57.0767,57.155,21734.0
2016-02-12 13:45:00,72.93,72.93,72.83,72.88,39149.0,57.155,57.155,57.0767,57.1158,39149.0
2016-02-12 13:50:00,72.88,72.9,72.81,72.82,33037.0,57.1158,57.1315,57.061,57.0688,33037.0
2016-02-12 13:55:00,72.83,72.88,72.73,72.73,60754.0,57.0767,57.1158,56.9983,56.9983,60754.0
2016-02-12 14:00:00,72.73,72.76,72.7,72.74,68395.0,56.9983,57.0218,56.9748,57.0061,68395.0
2016-02-12 14:05:00,72.75,72.78,72.71,72.77,106301.0,57.014,57.0375,56.9826,57.0296,106301.0
2016-02-12 14:10:00,72.77,72.78,72.69,72.76,53821.0,57.0296,57.0375,56.9669,57.0218,53821.0
2016-02-12 14:15:00,72.76,72.83,72.67,72.69,58877.0,57.0218,57.0767,56.9513,56.9669,58877.0
2016-02-12 14:20:00,72.68,72.77,72.65,72.76,36215.0,56.9591,57.0296,56.9356,57.0218,36215.0
2016-02-12 14:25:00,72.76,72.85,72.74,72.82,34019.0,57.0218,57.0923,57.0061,57.0688,34019.0
2016-02-12 14:30:00,72.82,72.89,72.81,72.86,55114.0,57.0688,57.1237,57.061,57.1002,55114.0
2016-02-12 14:35:00,72.86,72.89,72.83,72.89,31141.0,57.1002,57.1237,57.0767,57.1237,31141.0
2016-02-12 14:40:00,72.89,72.96,72.89,72.94,72964.0,57.1237,57.1785,57.1237,57.1629,72964.0
2016-02-12 14:45:00,72.96,73.01,72.86,72.92,52818.0,57.1785,57.2177,57.1002,57.1472,52818.0
2016-02-12 14:50:00,72.93,73.05,72.93,73.01,22892.0,57.155,57.2491,57.155,57.2177,22892.0
2016-02-12 14:55:00,73.02,73.07,73.0,73.0,36879.0,57.2256,57.2647,57.2099,57.2099,36879.0
2016-02-12 15:00:00,73.01,73.06,72.95,73.04,33425.0,57.2177,57.2569,57.1707,57.2412,33425.0
2016-02-12 15:05:00,73.03,73.14,73.01,73.05,99298.0,57.2334,57.3196,57.2177,57.2491,99298.0
2016-02-12 15:10:00,73.05,73.19,73.05,73.17,39864.0,57.2491,57.3588,57.2491,57.3431,39864.0
2016-02-12 15:15:00,73.18,73.35,73.17,73.34,49141.0,57.351,57.4842,57.3431,57.4763,49141.0
2016-02-12 15:20:00,73.35,73.46,73.34,73.44,67470.0,57.4842,57.5704,57.4763,57.5547,67470.0
2016-02-12 15:25:00,73.44,73.49,73.43,73.45,122390.0,57.5547,57.5939,57.5469,57.5626,122390.0
2016-02-12 15:30:00,73.45,73.45,73.22,73.22,73283.0,57.5626,57.5626,57.3823,57.3823,73283.0
2016-02-12 15:35:00,73.23,73.26,73.17,73.17,88806.0,57.3901,57.4137,57.3431,57.3431,88806.0
2016-02-12 15:40:00,73.18,73.31,73.13,73.3,106714.0,57.351,57.4528,57.3118,57.445,106714.0
2016-02-12 15:45:00,73.3,73.38,73.28,73.31,126396.0,57.445,57.5077,57.4293,57.4528,126396.0
2016-02-12 15:50:00,73.31,73.34,73.23,73.31,107743.0,57.4528,57.4763,57.3901,57.4528,107743.0
2016-02-12 15:55:00,73.3,73.45,73.26,73.37,390671.0,57.445,57.5626,57.4137,57.4999,390671.0
2016-02-16 09:30:00,73.99,74.08,73.72,73.75,124869.0,57.9858,58.0563,57.7742,57.7977,124869.0
2016-02-16 09:35:00,73.78,74.03,73.68,73.88,69405.0,57.8212,58.0171,57.7428,57.8995,69405.0
2016-02-16 09:40:00,73.88,74.19,73.83,74.19,106155.0,57.8995,58.1425,57.8604,58.1425,106155.0
2016-02-16 09:45:00,74.19,74.25,74.05,74.17,49361.0,58.1425,58.1895,58.0328,58.1268,49361.0
2016-02-16 09:50:00,74.17,74.34,74.07,74.19,55450.0,58.1268,58.26,58.0484,58.1425,55450.0
2016-02-16 09:55:00,74.19,74.4,74.12,74.28,37727.0,58.1425,58.3071,58.0876,58.213,37727.0
2016-02-16 10:00:00,74.3,74.31,74.03,74.04,41172.0,58.2287,58.2365,58.0171,58.0249,41172.0
2016-02-16 10:05:00,74.05,74.12,73.99,73.99,42812.0,58.0328,58.0876,57.9858,57.9858,42812.0
2016-02-16 10:10:00,73.98,74.36,73.98,74.36,46687.0,57.9779,58.2757,57.9779,58.2757,46687.0
2016-02-16 10:15:00,74.36,74.5,74.13,74.13,62559.0,58.2757,58.3854,58.0955,58.0955,62559.0
2016-02-16 10:20:00,74.13,74.31,74.07,74.14,117510.0,58.0955,58.2365,58.0484,58.1033,117510.0
2016-02-16 10:25:00,74.13,74.21,74.0,74.06,48475.0,58.0955,58.1582,57.9936,58.0406,48475.0
2016-02-16 10:30:00,74.07,74.27,74.03,74.18,52841.0,58.0484,58.2052,58.0171,58.1347,52841.0
2016-02-16 10:35:00,74.19,74.27,74.15,74.23,35264.0,58.1425,58.2052,58.1111,58.1738,35264.0
2016-02-16 10:40:00,74.23,74.35,74.19,74.35,76170.0,58.1738,58.2679,58.1425,58.2679,76170.0
2016-02-16 10:45:00,74.35,74.37,74.21,74.23,93544.0,58.2679,58.2836,58.1582,58.1738,93544.0
2016-02-16 10:50:00,74.23,74.31,74.09,74.12,50503.0,58.1738,58.2365,58.0641,58.0876,50503.0
2016-02-16 10:55:00,74.13,74.24,74.11,74.18,30997.0,58.0955,58.1817,58.0798,58.1347,30997.0
2016-02-16 11:00:00,74.18,74.26,74.13,74.15,28623.0,58.1347,58.1973,58.0955,58.1111,28623.0
2016-02-16 11:05:00,74.15,74.15,73.92,74.04,55058.0,58.1111,58.1111,57.9309,58.0249,55058.0
2016-02-16 11:10:00,74.04,74.09,73.95,74.04,23771.0,58.0249,58.0641,57.9544,58.0249,23771.0
2016-02-16 11:15:00,74.05,74.19,73.96,74.19,26397.0,58.0328,58.1425,57.9622,58.1425,26397.0
2016-02-16 11:20:00,74.2,74.32,74.16,74.27,22420.0,58.1503,58.2444,58.119,58.2052,22420.0
2016-02-16 11:25:00,74.27,74.33,74.23,74.25,29485.0,58.2052,58.2522,58.1738,58.1895,29485.0
2016-02-16 11:30:00,74.25,74.3,74.17,74.3,40656.0,58.1895,58.2287,58.1268,58.2287,40656.0
2016-02-16 11:35:00,74.31,74.31,74.14,74.19,40818.0,58.2365,58.2365,58.1033,58.1425,40818.0
2016-02-16 11:40:00,74.19,74.31,74.12,74.31,97418.0,58.1425,58.2365,58.0876,58.2365,97418.0
2016-02-16 11:45:00,74.31,74.49,74.31,74.48,21888.0,58.2365,58.3776,58.2365,58.3698,21888.0
2016-02-16 11:50:00,74.48,74.71,74.43,74.69,46770.0,58.3698,58.55,58.3306,58.5343,46770.0
2016-02-16 11:55:00,74.68,74.81,74.67,74.7,42999.0,58.5265,58.6284,58.5187,58.5422,42999.0
2016-02-16 12:00:00,74.69,74.81,74.64,74.75,38952.0,58.5343,58.6284,58.4952,58.5814,38952.0
2016-02-16 12:05:00,74.75,74.77,74.68,74.69,28617.0,58.5814,58.597,58.5265,58.5343,28617.0
2016-02-16 12:10:00,74.7,74.79,74.63,74.72,28339.0,58.5422,58.6127,58.4873,58.5578,28339.0
2016-02-16 12:15:00,74.73,74.91,74.68,74.81,94857.0,58.5657,58.7068,58.5265,58.6284,94857.0
2016-02-16 12:20:00,74.8,74.93,74.8,74.85,34558.0,58.6205,58.7224,58.6205,58.6597,34558.0
2016-02-16 12:25:00,74.85,74.87,74.77,74.84,25949.0,58.6597,58.6754,58.597,58.6519,25949.0
2016-02-16 12:30:00,74.84,74.95,74.84,74.92,35705.0,58.6519,58.7381,58.6519,58.7146,35705.0
2016-02-16 12:35:00,74.92,74.95,74.84,74.84,19022.0,58.7146,58.7381,58.6519,58.6519,19022.0
2016-02-16 12:40:00,74.83,74.85,74.7,74.7,25568.0,58.6441,58.6597,58.5422,58.5422,25568.0
2016-02-16 12:45:00,74.71,74.85,74.7,74.79,12901.0,58.55,58.6597,58.5422,58.6127,12901.0
2016-02-16 12:50:00,74.8,74.88,74.72,74.88,19825.0,58.6205,58.6832,58.5578,58.6832,19825.0
2016-02-16 12:55:00,74.89,74.99,74.86,74.96,30742.0,58.6911,58.7694,58.6676,58.7459,30742.0
2016-02-16 13:00:00,74.96,75.0,74.94,74.99,15376.0,58.7459,58.7773,58.7303,58.7694,15376.0
2016-02-16 13:05:00,74.98,75.05,74.93,74.98,35297.0,58.7616,58.8165,58.7224,58.7616,35297.0
2016-02-16 13:10:00,74.99,75.04,74.96,75.03,23646.0,58.7694,58.8086,58.7459,58.8008,23646.0
2016-02-16 13:15:00,75.03,75.03,74.97,74.97,27600.0,58.8008,58.8008,58.7538,58.7538,27600.0
2016-02-16 13:20:00,74.96,74.96,74.88,74.88,29030.0,58.7459,58.7459,58.6832,58.6832,29030.0
2016-02-16 13:25:00,74.89,74.91,74.84,74.84,30161.0,58.6911,58.7068,58.6519,58.6519,30161.0
2016-02-16 13:30:00,74.84,74.88,74.79,74.87,40045.0,58.6519,58.6832,58.6127,58.6754,40045.0
2016-02-16 13:35:00,74.88,74.93,74.85,74.86,22961.0,58.6832,58.7224,58.6597,58.6676,22961.0
2016-02-16 13:40:00,74.85,74.88,74.83,74.87,18140.0,58.6597,58.6832,58.6441,58.6754,18140.0
2016-02-16 13:45:00,74.86,74.87,74.77,74.77,32057.0,58.6676,58.6754,58.597,58.597,32057.0
2016-02-16 13:50:00,74.76,74.85,74.74,74.81,37362.0,58.5892,58.6597,58.5735,58.6284,37362.0
2016-02-16 13:55:00,74.8,74.83,74.76,74.77,26026.0,58.6205,58.6441,58.5892,58.597,26026.0
2016-02-16 14:00:00,74.77,74.85,74.74,74.81,53836.0,58.597,58.6597,58.5735,58.6284,53836.0
2016-02-16 14:05:00,74.8,74.82,74.7,74.78,52248.0,58.6205,58.6362,58.5422,58.6049,52248.0
2016-02-16 14:10:00,74.79,74.99,74.77,74.9,62918.0,58.6127,58.7694,58.597,58.6989,62918.0
2016-02-16 14:15:00,74.89,74.92,74.8,74.81,35491.0,58.6911,58.7146,58.6205,58.6284,35491.0
2016-02-16 14:20:00,74.81,74.88,74.79,74.8,51817.0,58.6284,58.6832,58.6127,58.6205,51817.0
2016-02-16 14:25:00,74.8,74.84,74.75,74.84,62308.0,58.6205,58.6519,58.5814,58.6519,62308.0
2016-02-16 14:30:00,74.83,74.85,74.78,74.83,27741.0,58.6441,58.6597,58.6049,58.6441,27741.0
2016-02-16 14:35:00,74.82,74.85,74.8,74.82,30569.0,58.6362,58.6597,58.6205,58.6362,30569.0
2016-02-16 14:40:00,74.82,74.87,74.82,74.86,28111.0,58.6362,58.6754,58.6362,58.6676,28111.0
2016-02-16 14:45:00,74.85,74.86,74.79,74.82,29237.0,58.6597,58.6676,58.6127,58.6362,29237.0
2016-02-16 14:50:00,74.81,74.85,74.76,74.76,22826.0,58.6284,58.6597,58.5892,58.5892,22826.0
2016-02-16 14:55:00,74.77,74.8,74.75,74.78,37955.0,58.597,58.6205,58.5814,58.6049,37955.0
2016-02-16 15:00:00,74.79,74.85,74.76,74.82,44133.0,58.6127,58.6597,58.5892,58.6362,44133.0
2016-02-16 15:05:00,74.82,74.82,74.75,74.76,37945.0,58.6362,58.6362,58.5814,58.5892,37945.0
2016-02-16 15:10:00,74.75,74.76,74.62,74.72,77202.0,58.5814,58.5892,58.4795,58.5578,77202.0
2016-02-16 15:15:00,74.71,74.75,74.71,74.73,58065.0,58.55,58.5814,58.55,58.5657,58065.0
2016-02-16 15:20:00,74.72,74.73,74.58,74.58,87569.0,58.5578,58.5657,58.4481,58.4481,87569.0
2016-02-16 15:25:00,74.59,74.66,74.57,74.61,65434.0,58.456,58.5108,58.4403,58.4716,65434.0
2016-02-16 15:30:00,74.61,74.68,74.57,74.67,69548.0,58.4716,58.5265,58.4403,58.5187,69548.0
2016-02-16 15:35:00,74.67,74.68,74.57,74.57,64604.0,58.5187,58.5265,58.4403,58.4403,64604.0
2016-02-16 15:40:00,74.58,74.64,74.53,74.59,96497.0,58.4481,58.4952,58.4089,58.456,96497.0
2016-02-16 15:45:00,74.59,74.59,74.37,74.38,172131.0,58.456,58.456,58.2836,58.2914,172131.0
2016-02-16 15:50:00,74.39,74.59,74.37,74.59,161125.0,58.2992,58.456,58.2836,58.456,161125.0
2016-02-16 15:55:00,74.58,74.77,74.55,74.72,380908.0,58.4481,58.597,58.4246,58.5578,380908.0
2016-02-17 09:30:00,75.32,75.52,75.07,75.12,90096.0,59.0281,59.1848,58.8321,58.8713,90096.0
2016-02-17 09:35:00,75.15,75.18,74.81,74.84,50664.0,58.8948,58.9184,58.6284,58.6519,50664.0
2016-02-17 09:40:00,74.81,74.87,74.6,74.66,45236.0,58.6284,58.6754,58.4638,58.5108,45236.0
2016-02-17 09:45:00,74.66,74.66,74.51,74.6,32685.0,58.5108,58.5108,58.3933,58.4638,32685.0
2016-02-17 09:50:00,74.6,74.78,74.47,74.74,32615.0,58.4638,58.6049,58.3619,58.5735,32615.0
2016-02-17 09:55:00,74.74,75.05,74.74,75.01,32006.0,58.5735,58.8165,58.5735,58.7851,32006.0
2016-02-17 10:00:00,75.02,75.02,74.87,74.87,51904.0,58.793,58.793,58.6754,58.6754,51904.0
2016-02-17 10:05:00,74.86,74.98,74.7,74.76,68472.0,58.6676,58.7616,58.5422,58.5892,68472.0
2016-02-17 10:10:00,74.76,74.9,74.71,74.71,52879.0,58.5892,58.6989,58.55,58.55,52879.0
2016-02-17 10:15:00,74.69,74.7,74.58,74.6,50475.0,58.5343,58.5422,58.4481,58.4638,50475.0
2016-02-17 10:20:00,74.62,74.72,74.59,74.7,55909.0,58.4795,58.5578,58.456,58.5422,55909.0
2016-02-17 10:25:00,74.72,74.99,74.7,74.99,32942.0,58.5578,58.7694,58.5422,58.7694,32942.0
2016-02-17 10:30:00,74.99,75.01,74.81,74.87,82062.0,58.7694,58.7851,58.6284,58.6754,82062.0
2016-02-17 10:35:00,74.87,74.88,74.73,74.74,72261.0,58.6754,58.6832,58.5657,58.5735,72261.0
2016-02-17 10:40:00,74.73,74.76,74.6,74.75,32589.0,58.5657,58.5892,58.4638,58.5814,32589.0
2016-02-17 10:45:00,74.75,74.77,74.63,74.73,65096.0,58.5814,58.597,58.4873,58.5657,65096.0
2016-02-17 10:50:00,74.73,74.86,74.69,74.84,25795.0,58.5657,58.6676,58.5343,58.6519,25795.0
2016-02-17 10:55:00,74.85,74.85,74.66,74.66,41307.0,58.6597,58.6597,58.5108,58.5108,41307.0
2016-02-17 11:00:00,74.67,74.68,74.6,74.65,42609.0,58.5187,58.5265,58.4638,58.503,42609.0
2016-02-17 11:05:00,74.65,74.7,74.61,74.69,59013.0,58.503,58.5422,58.4716,58.5343,59013.0
2016-02-17 11:10:00,74.7,74.72,74.66,74.71,25304.0,58.5422,58.5578,58.5108,58.55,25304.0
2016-02-17 11:15:00,74.71,74.76,74.64,74.66,31087.0,58.55,58.5892,58.4952,58.5108,31087.0
2016-02-17 11:20:00,74.66,74.79,74.66,74.78,85343.0,58.5108,58.6127,58.5108,58.6049,85343.0
2016-02-17 11:25:00,74.79,75.01,74.78,74.97,41098.0,58.6127,58.7851,58.6049,58.7538,41098.0
2016-02-17 11:30:00,74.98,75.04,74.9,74.9,49395.0,58.7616,58.8086,58.6989,58.6989,49395.0
2016-02-17 11:35:00,74.91,74.96,74.89,74.94,169894.0,58.7068,58.7459,58.6911,58.7303,169894.0
2016-02-17 11:40:00,74.94,75.16,74.94,75.16,37505.0,58.7303,58.9027,58.7303,58.9027,37505.0
2016-02-17 11:45:00,75.15,75.23,75.11,75.2,58260.0,58.8948,58.9575,58.8635,58.934,58260.0
2016-02-17 11:50:00,75.2,75.3,75.2,75.22,33800.0,58.934,59.0124,58.934,58.9497,33800.0
2016-02-17 11:55:00,75.21,75.33,75.16,75.33,74616.0,58.9419,59.0359,58.9027,59.0359,74616.0
2016-02-17 12:00:00,75.33,75.43,75.26,75.39,46633.0,59.0359,59.1143,58.981,59.0829,46633.0
2016-02-17 12:05:00,75.38,75.39,75.27,75.35,25848.0,59.0751,59.0829,58.9889,59.0516,25848.0
2016-02-17 12:10:00,75.34,75.37,75.32,75.37,29112.0,59.0437,59.0673,59.0281,59.0673,29112.0
2016-02-17 12:15:00,75.37,75.42,75.35,75.37,59634.0,59.0673,59.1064,59.0516,59.0673,59634.0
2016-02-17 12:20:00,75.37,75.51,75.37,75.51,40063.0,59.0673,59.177,59.0673,59.177,40063.0
2016-02-17 12:25:00,75.5,75.55,75.48,75.52,39345.0,59.1691,59.2083,59.1535,59.1848,39345.0
2016-02-17 12:30:00,75.53,75.61,75.51,75.59,23074.0,59.1926,59.2553,59.177,59.2397,23074.0
2016-02-17 12:35:00,75.59,75.6,75.43,75.43,26849.0,59.2397,59.2475,59.1143,59.1143,26849.0
2016-02-17 12:40:00,75.42,75.55,75.42,75.55,33008.0,59.1064,59.2083,59.1064,59.2083,33008.0
2016-02-17 12:45:00,75.55,75.61,75.47,75.47,28724.0,59.2083,59.2553,59.1456,59.1456,28724.0
2016-02-17 12:50:00,75.46,75.48,75.42,75.43,24226.0,59.1378,59.1535,59.1064,59.1143,24226.0
2016-02-17 12:55:00,75.43,75.44,75.39,75.41,33084.0,59.1143,59.1221,59.0829,59.0986,33084.0
2016-02-17 13:00:00,75.41,75.47,75.39,75.44,35975.0,59.0986,59.1456,59.0829,59.1221,35975.0
2016-02-17 13:05:00,75.44,75.55,75.42,75.53,28183.0,59.1221,59.2083,59.1064,59.1926,28183.0
2016-02-17 13:10:00,75.54,75.57,75.5,75.51,23513.0,59.2005,59.224,59.1691,59.177,23513.0
2016-02-17 13:15:00,75.5,75.58,75.49,75.56,17996.0,59.1691,59.2318,59.1613,59.2162,17996.0
2016-02-17 13:20:00,75.56,75.62,75.54,75.61,20906.0,59.2162,59.2632,59.2005,59.2553,20906.0
2016-02-17 13:25:00,75.6,75.61,75.51,75.56,29669.0,59.2475,59.2553,59.177,59.2162,29669.0
2016-02-17 13:30:00,75.56,75.56,75.49,75.53,24103.0,59.2162,59.2162,59.1613,59.1926,24103.0
2016-02-17 13:35:00,75.54,75.63,75.53,75.6,49248.0,59.2005,59.271,59.1926,59.2475,49248.0
2016-02-17 13:40:00,75.59,75.68,75.59,75.66,31529.0,59.2397,59.3102,59.2397,59.2945,31529.0
2016-02-17 13:45:00,75.65,75.65,75.54,75.57,20982.0,59.2867,59.2867,59.2005,59.224,20982.0
2016-02-17 13:50:00,75.57,75.62,75.5,75.62,54225.0,59.224,59.2632,59.1691,59.2632,54225.0
2016-02-17 13:55:00,75.61,75.62,75.52,75.52,24877.0,59.2553,59.2632,59.1848,59.1848,24877.0
2016-02-17 14:00:00,75.52,75.76,75.51,75.73,50432.0,59.1848,59.3729,59.177,59.3494,50432.0
2016-02-17 14:05:00,75.73,75.78,75.68,75.73,52075.0,59.3494,59.3886,59.3102,59.3494,52075.0
2016-02-17 14:10:00,75.73,75.75,75.66,75.69,40802.0,59.3494,59.3651,59.2945,59.318,40802.0
2016-02-17 14:15:00,75.68,75.75,75.65,75.71,54714.0,59.3102,59.3651,59.2867,59.3337,54714.0
2016-02-17 14:20:00,75.7,75.8,75.62,75.62,103278.0,59.3259,59.4042,59.2632,59.2632,103278.0
2016-02-17 14:25:00,75.63,75.66,75.59,75.65,28609.0,59.271,59.2945,59.2397,59.2867,28609.0
2016-02-17 14:30:00,75.65,75.72,75.61,75.62,38237.0,59.2867,59.3415,59.2553,59.2632,38237.0
2016-02-17 14:35:00,75.61,75.65,75.6,75.63,26471.0,59.2553,59.2867,59.2475,59.271,26471.0
2016-02-17 14:40:00,75.64,75.71,75.63,75.71,32570.0,59.2789,59.3337,59.271,59.3337,32570.0
2016-02-17 14:45:00,75.71,75.77,75.67,75.67,61992.0,59.3337,59.3807,59.3024,59.3024,61992.0
2016-02-17 14:50:00,75.68,75.68,75.59,75.61,28388.0,59.3102,59.3102,59.2397,59.2553,28388.0
2016-02-17 14:55:00,75.61,75.65,75.6,75.64,37091.0,59.2553,59.2867,59.2475,59.2789,37091.0
2016-02-17 15:00:00,75.65,75.67,75.59,75.6,51933.0,59.2867,59.3024,59.2397,59.2475,51933.0
2016-02-17 15:05:00,75.61,75.67,75.6,75.63,42791.0,59.2553,59.3024,59.2475,59.271,42791.0
2016-02-17 15:10:00,75.63,75.64,75.54,75.6,71401.0,59.271,59.2789,59.2005,59.2475,71401.0
2016-02-17 15:15:00,75.59,75.66,75.59,75.64,65723.0,59.2397,59.2945,59.2397,59.2789,65723.0
2016-02-17 15:20:00,75.64,75.64,75.48,75.48,51667.0,59.2789,59.2789,59.1535,59.1535,51667.0
2016-02-17 15:25:00,75.47,75.59,75.47,75.58,63741.0,59.1456,59.2397,59.1456,59.2318,63741.0
2016-02-17 15:30:00,75.57,75.6,75.43,75.5,122621.0,59.224,59.2475,59.1143,59.1691,122621.0
2016-02-17 15:35:00,75.49,75.52,75.4,75.52,88285.0,59.1613,59.1848,59.0908,59.1848,88285.0
2016-02-17 15:40:00,75.53,75.55,75.48,75.49,102636.0,59.1926,59.2083,59.1535,59.1613,102636.0
2016-02-17 15:45:00,75.49,75.55,75.48,75.51,105682.0,59.1613,59.2083,59.1535,59.177,105682.0
2016-02-17 15:50:00,75.52,75.56,75.5,75.55,132277.0,59.1848,59.2162,59.1691,59.2083,132277.0
2016-02-17 15:55:00,75.55,75.64,75.55,75.59,267706.0,59.2083,59.2789,59.2083,59.2397,267706.0
2016-02-18 09:30:00,75.53,75.66,75.32,75.57,108391.0,59.1926,59.2945,59.0281,59.224,108391.0
2016-02-18 09:35:00,75.58,75.71,75.52,75.66,31130.0,59.2318,59.3337,59.1848,59.2945,31130.0
2016-02-18 09:40:00,75.66,75.82,75.63,75.67,26598.0,59.2945,59.4199,59.271,59.3024,26598.0
2016-02-18 09:45:00,75.68,75.92,75.63,75.7,173127.0,59.3102,59.4983,59.271,59.3259,173127.0
2016-02-18 09:50:00,75.69,75.79,75.58,75.65,139780.0,59.318,59.3964,59.2318,59.2867,139780.0
2016-02-18 09:55:00,75.66,75.76,75.52,75.72,44005.0,59.2945,59.3729,59.1848,59.3415,44005.0
2016-02-18 10:00:00,75.72,75.75,75.57,75.7,48346.0,59.3415,59.3651,59.224,59.3259,48346.0
2016-02-18 10:05:00,75.7,75.72,75.51,75.69,55045.0,59.3259,59.3415,59.177,59.318,55045.0
2016-02-18 10:10:00,75.68,75.76,75.67,75.71,58980.0,59.3102,59.3729,59.3024,59.3337,58980.0
2016-02-18 10:15:00,75.7,75.74,75.59,75.63,41736.0,59.3259,59.3572,59.2397,59.271,41736.0
2016-02-18 10:20:00,75.62,75.69,75.54,75.59,55375.0,59.2632,59.318,59.2005,59.2397,55375.0
2016-02-18 10:25:00,75.6,75.75,75.57,75.72,44691.0,59.2475,59.3651,59.224,59.3415,44691.0
2016-02-18 10:30:00,75.73,75.73,75.6,75.65,34874.0,59.3494,59.3494,59.2475,59.2867,34874.0
2016-02-18 10:35:00,75.64,75.65,75.56,75.63,23794.0,59.2789,59.2867,59.2162,59.271,23794.0
2016-02-18 10:40:00,75.63,75.63,75.53,75.59,97835.0,59.271,59.271,59.1926,59.2397,97835.0
2016-02-18 10:45:00,75.59,75.67,75.47,75.5,53376.0,59.2397,59.3024,59.1456,59.1691,53376.0
2016-02-18 10:50:00,75.51,75.62,75.5,75.56,52769.0,59.177,59.2632,59.1691,59.2162,52769.0
2016-02-18 10:55:00,75.56,75.56,75.41,75.41,48594.0,59.2162,59.2162,59.0986,59.0986,48594.0
2016-02-18 11:00:00,75.4,75.43,75.2,75.32,91265.0,59.0908,59.1143,58.934,59.0281,91265.0
2016-02-18 11:05:00,75.31,75.38,75.15,75.22,65186.0,59.0202,59.0751,58.8948,58.9497,65186.0
2016-02-18 11:10:00,75.21,75.29,75.2,75.28,73102.0,58.9419,59.0046,58.934,58.9967,73102.0
2016-02-18 11:15:00,75.29,75.3,75.17,75.24,48646.0,59.0046,59.0124,58.9105,58.9654,48646.0
2016-02-18 11:20:00,75.23,75.25,75.07,75.11,46978.0,58.9575,58.9732,58.8321,58.8635,46978.0
2016-02-18 11:25:00,75.12,75.23,75.08,75.22,45160.0,58.8713,58.9575,58.84,58.9497,45160.0
2016-02-18 11:30:00,75.22,75.34,75.11,75.31,51896.0,58.9497,59.0437,58.8635,59.0202,51896.0
2016-02-18 11:35:00,75.3,75.35,75.18,75.28,103613.0,59.0124,59.0516,58.9184,58.9967,103613.0
2016-02-18 11:40:00,75.29,75.39,75.29,75.35,24646.0,59.0046,59.0829,59.0046,59.0516,24646.0
2016-02-18 11:45:00,75.37,75.39,75.26,75.33,23375.0,59.0673,59.0829,58.981,59.0359,23375.0
2016-02-18 11:50:00,75.32,75.38,75.28,75.36,20711.0,59.0281,59.0751,58.9967,59.0594,20711.0
2016-02-18 11:55:00,75.37,75.5,75.37,75.49,27511.0,59.0673,59.1691,59.0673,59.1613,27511.0
2016-02-18 12:00:00,75.5,75.5,75.4,75.42,29266.0,59.1691,59.1691,59.0908,59.1064,29266.0
2016-02-18 12:05:00,75.44,75.5,75.38,75.39,29904.0,59.1221,59.1691,59.0751,59.0829,29904.0
2016-02-18 12:10:00,75.38,75.45,75.36,75.44,20027.0,59.0751,59.1299,59.0594,59.1221,20027.0
2016-02-18 12:15:00,75.44,75.46,75.36,75.43,28353.0,59.1221,59.1378,59.0594,59.1143,28353.0
2016-02-18 12:20:00,75.43,75.48,75.41,75.45,32266.0,59.1143,59.1535,59.0986,59.1299,32266.0
2016-02-18 12:25:00,75.46,75.49,75.4,75.4,27541.0,59.1378,59.1613,59.0908,59.0908,27541.0
2016-02-18 12:30:00,75.4,75.44,75.36,75.38,19880.0,59.0908,59.1221,59.0594,59.0751,19880.0
2016-02-18 12:35:00,75.37,75.39,75.29,75.31,14991.0,59.0673,59.0829,59.0046,59.0202,14991.0
2016-02-18 12:40:00,75.32,75.34,75.27,75.31,18772.0,59.0281,59.0437,58.9889,59.0202,18772.0
2016-02-18 12:45:00,75.31,75.34,75.29,75.31,14303.0,59.0202,59.0437,59.0046,59.0202,14303.0
2016-02-18 12:50:00,75.31,75.36,75.24,75.29,37586.0,59.0202,59.0594,58.9654,59.0046,37586.0
2016-02-18 12:55:00,75.3,75.32,75.24,75.24,20287.0,59.0124,59.0281,58.9654,58.9654,20287.0
2016-02-18 13:00:00,75.23,75.25,75.19,75.19,33938.0,58.9575,58.9732,58.9262,58.9262,33938.0
2016-02-18 13:05:00,75.2,75.28,75.17,75.25,18295.0,58.934,58.9967,58.9105,58.9732,18295.0
2016-02-18 13:10:00,75.24,75.26,75.18,75.2,17051.0,58.9654,58.981,58.9184,58.934,17051.0
2016-02-18 13:15:00,75.19,75.19,75.04,75.06,41422.0,58.9262,58.9262,58.8086,58.8243,41422.0
2016-02-18 13:20:00,75.06,75.06,74.99,75.03,33086.0,58.8243,58.8243,58.7694,58.8008,33086.0
2016-02-18 13:25:00,75.03,75.05,74.99,75.0,31629.0,58.8008,58.8165,58.7694,58.7773,31629.0
2016-02-18 13:30:00,75.0,75.04,74.97,75.0,39487.0,58.7773,58.8086,58.7538,58.7773,39487.0
2016-02-18 13:35:00,75.0,75.02,74.9,74.93,33589.0,58.7773,58.793,58.6989,58.7224,33589.0
2016-02-18 13:40:00,74.93,74.97,74.91,74.95,30217.0,58.7224,58.7538,58.7068,58.7381,30217.0
2016-02-18 13:45:00,74.93,74.95,74.84,74.9,18199.0,58.7224,58.7381,58.6519,58.6989,18199.0
2016-02-18 13:50:00,74.9,74.93,74.85,74.92,41402.0,58.6989,58.7224,58.6597,58.7146,41402.0
2016-02-18 13:55:00,74.92,74.96,74.88,74.94,35042.0,58.7146,58.7459,58.6832,58.7303,35042.0
2016-02-18 14:00:00,74.95,75.08,74.92,75.03,24650.0,58.7381,58.84,58.7146,58.8008,24650.0
2016-02-18 14:05:00,75.03,75.11,75.02,75.07,21562.0,58.8008,58.8635,58.793,58.8321,21562.0
2016-02-18 14:10:00,75.08,75.08,75.02,75.03,23844.0,58.84,58.84,58.793,58.8008,23844.0
2016-02-18 14:15:00,75.05,75.15,75.01,75.14,32768.0,58.8165,58.8948,58.7851,58.887,32768.0
2016-02-18 14:20:00,75.15,75.24,75.14,75.24,18512.0,58.8948,58.9654,58.887,58.9654,18512.0
2016-02-18 14:25:00,75.24,75.26,75.19,75.26,18053.0,58.9654,58.981,58.9262,58.981,18053.0
2016-02-18 14:30:00,75.26,75.29,75.21,75.27,30329.0,58.981,59.0046,58.9419,58.9889,30329.0
2016-02-18 14:35:00,75.26,75.33,75.22,75.25,30007.0,58.981,59.0359,58.9497,58.9732,30007.0
2016-02-18 14:40:00,75.26,75.29,75.21,75.21,22875.0,58.981,59.0046,58.9419,58.9419,22875.0
2016-02-18 14:45:00,75.21,75.21,75.15,75.16,21252.0,58.9419,58.9419,58.8948,58.9027,21252.0
2016-02-18 14:50:00,75.17,75.3,75.17,75.25,18123.0,58.9105,59.0124,58.9105,58.9732,18123.0
2016-02-18 14:55:00,75.26,75.3,75.23,75.26,28340.0,58.981,59.0124,58.9575,58.981,28340.0
2016-02-18 15:00:00,75.26,75.31,75.22,75.22,26936.0,58.981,59.0202,58.9497,58.9497,26936.0
2016-02-18 15:05:00,75.22,75.23,75.08,75.08,43285.0,58.9497,58.9575,58.84,58.84,43285.0
2016-02-18 15:10:00,75.09,75.14,75.0,75.04,34450.0,58.8478,58.887,58.7773,58.8086,34450.0
2016-02-18 15:15:00,75.04,75.15,75.01,75.11,48049.0,58.8086,58.8948,58.7851,58.8635,48049.0
2016-02-18 15:20:00,75.11,75.12,75.03,75.11,37590.0,58.8635,58.8713,58.8008,58.8635,37590.0
2016-02-18 15:25:00,75.11,75.12,74.99,75.03,55468.0,58.8635,58.8713,58.7694,58.8008,55468.0
2016-02-18 15:30:00,75.02,75.11,74.99,75.07,59484.0,58.793,58.8635,58.7694,58.8321,59484.0
2016-02-18 15:35:00,75.07,75.12,75.01,75.07,50948.0,58.8321,58.8713,58.7851,58.8321,50948.0
2016-02-18 15:40:00,75.07,75.08,74.94,74.95,60738.0,58.8321,58.84,58.7303,58.7381,60738.0
2016-02-18 15:45:00,74.97,74.98,74.79,74.81,81438.0,58.7538,58.7616,58.6127,58.6284,81438.0
2016-02-18 15:50:00,74.82,74.91,74.81,74.91,99159.0,58.6362,58.7068,58.6284,58.7068,99159.0
2016-02-18 15:55:00,74.91,75.01,74.9,74.96,212845.0,58.7068,58.7851,58.6989,58.7459,212845.0
2016-02-19 09:30:00,74.95,75.21,74.87,75.02,448392.0,58.7381,58.9419,58.6754,58.793,448392.0
2016-02-19 09:35:00,74.98,75.19,74.83,74.83,68847.0,58.7616,58.9262,58.6441,58.6441,68847.0
2016-02-19 09:40:00,74.85,74.85,74.65,74.71,112148.0,58.6597,58.6597,58.503,58.55,112148.0
2016-02-19 09:45:00,74.7,75.0,74.69,74.94,38300.0,58.5422,58.7773,58.5343,58.7303,38300.0
2016-02-19 09:50:00,74.94,75.12,74.92,75.02,72399.0,58.7303,58.8713,58.7146,58.793,72399.0
2016-02-19 09:55:00,75.03,75.14,74.98,75.06,29303.0,58.8008,58.887,58.7616,58.8243,29303.0
2016-02-19 10:00:00,75.04,75.09,74.95,74.98,45983.0,58.8086,58.8478,58.7381,58.7616,45983.0
2016-02-19 10:05:00,74.96,75.04,74.92,75.04,52306.0,58.7459,58.8086,58.7146,58.8086,52306.0
2016-02-19 10:10:00,75.03,75.12,75.01,75.12,34620.0,58.8008,58.8713,58.7851,58.8713,34620.0
2016-02-19 10:15:00,75.12,75.21,75.04,75.13,59743.0,58.8713,58.9419,58.8086,58.8792,59743.0
2016-02-19 10:20:00,75.12,75.18,75.07,75.1,29424.0,58.8713,58.9184,58.8321,58.8557,29424.0
2016-02-19 10:25:00,75.1,75.13,75.03,75.1,33489.0,58.8557,58.8792,58.8008,58.8557,33489.0
2016-02-19 10:30:00,75.09,75.11,75.0,75.11,54400.0,58.8478,58.8635,58.7773,58.8635,54400.0
2016-02-19 10:35:00,75.11,75.12,75.0,75.04,24653.0,58.8635,58.8713,58.7773,58.8086,24653.0
2016-02-19 10:40:00,75.04,75.15,75.02,75.02,35344.0,58.8086,58.8948,58.793,58.793,35344.0
2016-02-19 10:45:00,75.01,75.1,74.95,75.07,46458.0,58.7851,58.8557,58.7381,58.8321,46458.0
2016-02-19 10:50:00,75.07,75.1,75.01,75.01,27649.0,58.8321,58.8557,58.7851,58.7851,27649.0
2016-02-19 10:55:00,75.0,75.07,74.95,74.95,52409.0,58.7773,58.8321,58.7381,58.7381,52409.0
2016-02-19 11:00:00,74.94,74.95,74.85,74.85,36674.0,58.7303,58.7381,58.6597,58.6597,36674.0
2016-02-19 11:05:00,74.87,74.93,74.82,74.89,29490.0,58.6754,58.7224,58.6362,58.6911,29490.0
2016-02-19 11:10:00,74.91,74.98,74.9,74.91,22612.0,58.7068,58.7616,58.6989,58.7068,22612.0
2016-02-19 11:15:00,74.92,75.01,74.85,74.86,84156.0,58.7146,58.7851,58.6597,58.6676,84156.0
2016-02-19 11:20:00,74.86,74.94,74.83,74.91,29683.0,58.6676,58.7303,58.6441,58.7068,29683.0
2016-02-19 11:25:00,74.9,75.06,74.85,75.05,28076.0,58.6989,58.8243,58.6597,58.8165,28076.0
2016-02-19 11:30:00,75.06,75.15,75.06,75.07,23272.0,58.8243,58.8948,58.8243,58.8321,23272.0
2016-02-19 11:35:00,75.07,75.08,75.0,75.05,19423.0,58.8321,58.84,58.7773,58.8165,19423.0
2016-02-19 11:40:00,75.06,75.12,75.01,75.08,41343.0,58.8243,58.8713,58.7851,58.84,41343.0
2016-02-19 11:45:00,75.08,75.08,74.98,75.04,19821.0,58.84,58.84,58.7616,58.8086,19821.0
2016-02-19 11:50:00,75.04,75.11,74.97,75.09,25050.0,58.8086,58.8635,58.7538,58.8478,25050.0
2016-02-19 11:55:00,75.09,75.13,75.05,75.06,34041.0,58.8478,58.8792,58.8165,58.8243,34041.0
2016-02-19 12:00:00,75.07,75.14,75.05,75.06,69063.0,58.8321,58.887,58.8165,58.8243,69063.0
2016-02-19 12:05:00,75.06,75.08,75.03,75.06,28980.0,58.8243,58.84,58.8008,58.8243,28980.0
2016-02-19 12:10:00,75.05,75.23,75.05,75.21,50532.0,58.8165,58.9575,58.8165,58.9419,50532.0
2016-02-19 12:15:00,75.22,75.24,75.19,75.23,35247.0,58.9497,58.9654,58.9262,58.9575,35247.0
2016-02-19 12:20:00,75.23,75.26,75.16,75.24,55251.0,58.9575,58.981,58.9027,58.9654,55251.0
2016-02-19 12:25:00,75.24,75.32,75.24,75.28,43705.0,58.9654,59.0281,58.9654,58.9967,43705.0
2016-02-19 12:30:00,75.27,75.29,75.24,75.25,18311.0,58.9889,59.0046,58.9654,58.9732,18311.0
2016-02-19 12:35:00,75.25,75.31,75.25,75.28,17345.0,58.9732,59.0202,58.9732,58.9967,17345.0
2016-02-19 12:40:00,75.27,75.36,75.27,75.34,34211.0,58.9889,59.0594,58.9889,59.0437,34211.0
2016-02-19 12:45:00,75.33,75.37,75.3,75.3,26316.0,59.0359,59.0673,59.0124,59.0124,26316.0
2016-02-19 12:50:00,75.31,75.4,75.31,75.39,42880.0,59.0202,59.0908,59.0202,59.0829,42880.0
2016-02-19 12:55:00,75.39,75.4,75.3,75.32,32818.0,59.0829,59.0908,59.0124,59.0281,32818.0
2016-02-19 13:00:00,75.31,75.42,75.29,75.37,22680.0,59.0202,59.1064,59.0046,59.0673,22680.0
2016-02-19 13:05:00,75.36,75.39,75.27,75.27,20447.0,59.0594,59.0829,58.9889,58.9889,20447.0
2016-02-19 13:10:00,75.28,75.28,75.16,75.16,35670.0,58.9967,58.9967,58.9027,58.9027,35670.0
2016-02-19 13:15:00,75.17,75.21,75.17,75.2,20584.0,58.9105,58.9419,58.9105,58.934,20584.0
2016-02-19 13:20:00,75.2,75.24,75.16,75.2,29968.0,58.934,58.9654,58.9027,58.934,29968.0
2016-02-19 13:25:00,75.2,75.25,75.18,75.2,50555.0,58.934,58.9732,58.9184,58.934,50555.0
2016-02-19 13:30:00,75.19,75.24,75.19,75.22,26821.0,58.9262,58.9654,58.9262,58.9497,26821.0
2016-02-19 13:35:00,75.22,75.24,75.18,75.18,19857.0,58.9497,58.9654,58.9184,58.9184,19857.0
2016-02-19 13:40:00,75.18,75.23,75.17,75.17,17507.0,58.9184,58.9575,58.9105,58.9105,17507.0
2016-02-19 13:45:00,75.17,75.24,75.16,75.24,21290.0,58.9105,58.9654,58.9027,58.9654,21290.0
2016-02-19 13:50:00,75.24,75.28,75.21,75.24,33234.0,58.9654,58.9967,58.9419,58.9654,33234.0
2016-02-19 13:55:00,75.24,75.34,75.23,75.34,28338.0,58.9654,59.0437,58.9575,59.0437,28338.0
2016-02-19 14:00:00,75.34,75.42,75.34,75.41,20562.0,59.0437,59.1064,59.0437,59.0986,20562.0
2016-02-19 14:05:00,75.42,75.56,75.41,75.55,53936.0,59.1064,59.2162,59.0986,59.2083,53936.0
2016-02-19 14:10:00,75.55,75.62,75.53,75.62,55816.0,59.2083,59.2632,59.1926,59.2632,55816.0
2016-02-19 14:15:00,75.62,75.65,75.56,75.65,43293.0,59.2632,59.2867,59.2162,59.2867,43293.0
2016-02-19 14:20:00,75.66,75.68,75.59,75.59,124141.0,59.2945,59.3102,59.2397,59.2397,124141.0
2016-02-19 14:25:00,75.59,75.61,75.48,75.5,48314.0,59.2397,59.2553,59.1535,59.1691,48314.0
2016-02-19 14:30:00,75.5,75.51,75.41,75.43,23701.0,59.1691,59.177,59.0986,59.1143,23701.0
2016-02-19 14:35:00,75.42,75.44,75.33,75.37,31891.0,59.1064,59.1221,59.0359,59.0673,31891.0
2016-02-19 14:40:00,75.36,75.4,75.34,75.4,25428.0,59.0594,59.0908,59.0437,59.0908,25428.0
2016-02-19 14:45:00,75.39,75.39,75.28,75.31,42612.0,59.0829,59.0829,58.9967,59.0202,42612.0
2016-02-19 14:50:00,75.31,75.32,75.24,75.27,25774.0,59.0202,59.0281,58.9654,58.9889,25774.0
2016-02-19 14:55:00,75.26,75.29,75.22,75.28,31580.0,58.981,59.0046,58.9497,58.9967,31580.0
2016-02-19 15:00:00,75.28,75.32,75.23,75.31,22036.0,58.9967,59.0281,58.9575,59.0202,22036.0
2016-02-19 15:05:00,75.3,75.34,75.28,75.3,38833.0,59.0124,59.0437,58.9967,59.0124,38833.0
2016-02-19 15:10:00,75.3,75.35,75.26,75.3,32828.0,59.0124,59.0516,58.981,59.0124,32828.0
2016-02-19 15:15:00,75.31,75.34,75.26,75.32,42687.0,59.0202,59.0437,58.981,59.0281,42687.0
2016-02-19 15:20:00,75.31,75.37,75.3,75.33,35037.0,59.0202,59.0673,59.0124,59.0359,35037.0
2016-02-19 15:25:00,75.33,75.43,75.32,75.43,34986.0,59.0359,59.1143,59.0281,59.1143,34986.0
2016-02-19 15:30:00,75.42,75.44,75.33,75.37,47953.0,59.1064,59.1221,59.0359,59.0673,47953.0
2016-02-19 15:35:00,75.37,75.51,75.37,75.47,71856.0,59.0673,59.177,59.0673,59.1456,71856.0
2016-02-19 15:40:00,75.47,75.52,75.39,75.48,58895.0,59.1456,59.1848,59.0829,59.1535,58895.0
2016-02-19 15:45:00,75.49,75.49,75.4,75.46,98981.0,59.1613,59.1613,59.0908,59.1378,98981.0
2016-02-19 15:50:00,75.46,75.48,75.38,75.39,108429.0,59.1378,59.1535,59.0751,59.0829,108429.0
2016-02-19 15:55:00,75.39,75.4,75.31,75.39,190722.0,59.0829,59.0908,59.0202,59.0829,190722.0
2016-02-22 09:30:00,75.87,76.19,75.64,76.06,146344.0,59.4591,59.7099,59.2789,59.608,146344.0
2016-02-22 09:35:00,76.03,76.39,76.03,76.31,90245.0,59.5845,59.8666,59.5845,59.8039,90245.0
2016-02-22 09:40:00,76.32,76.5,76.28,76.46,89261.0,59.8118,59.9528,59.7804,59.9215,89261.0
2016-02-22 09:45:00,76.48,76.48,76.29,76.42,53612.0,59.9372,59.9372,59.7883,59.8901,53612.0
2016-02-22 09:50:00,76.44,76.45,76.29,76.4,52459.0,59.9058,59.9136,59.7883,59.8745,52459.0
2016-02-22 09:55:00,76.41,76.49,76.35,76.49,38962.0,59.8823,59.945,59.8353,59.945,38962.0
2016-02-22 10:00:00,76.47,76.53,76.39,76.47,68060.0,59.9293,59.9763,59.8666,59.9293,68060.0
2016-02-22 10:05:00,76.45,76.53,76.17,76.17,49976.0,59.9136,59.9763,59.6942,59.6942,49976.0
2016-02-22 10:10:00,76.17,76.34,76.12,76.3,47227.0,59.6942,59.8274,59.655,59.7961,47227.0
2016-02-22 10:15:00,76.28,76.34,76.23,76.32,62037.0,59.7804,59.8274,59.7412,59.8118,62037.0
2016-02-22 10:20:00,76.32,76.48,76.3,76.46,46725.0,59.8118,59.9372,59.7961,59.9215,46725.0
2016-02-22 10:25:00,76.46,76.55,76.41,76.46,31816.0,59.9215,59.992,59.8823,59.9215,31816.0
2016-02-22 10:30:00,76.47,76.49,76.38,76.44,32349.0,59.9293,59.945,59.8588,59.9058,32349.0
2016-02-22 10:35:00,76.43,76.43,76.34,76.37,42519.0,59.898,59.898,59.8274,59.851,42519.0
2016-02-22 10:40:00,76.37,76.41,76.29,76.33,32042.0,59.851,59.8823,59.7883,59.8196,32042.0
2016-02-22 10:45:00,76.33,76.54,76.33,76.51,40636.0,59.8196,59.9842,59.8196,59.9607,40636.0
2016-02-22 10:50:00,76.51,76.53,76.39,76.46,34059.0,59.9607,59.9763,59.8666,59.9215,34059.0
2016-02-22 10:55:00,76.46,76.46,76.3,76.33,52368.0,59.9215,59.9215,59.7961,59.8196,52368.0
2016-02-22 11:00:00,76.34,76.39,76.33,76.37,35051.0,59.8274,59.8666,59.8196,59.851,35051.0
2016-02-22 11:05:00,76.38,76.39,76.19,76.2,33441.0,59.8588,59.8666,59.7099,59.7177,33441.0
2016-02-22 11:10:00,76.2,76.28,76.14,76.27,30922.0,59.7177,59.7804,59.6707,59.7726,30922.0
2016-02-22 11:15:00,76.26,76.27,76.12,76.19,25450.0,59.7647,59.7726,59.655,59.7099,25450.0
2016-02-22 11:20:00,76.18,76.25,76.13,76.13,27458.0,59.702,59.7569,59.6629,59.6629,27458.0
2016-02-22 11:25:00,76.12,76.39,76.1,76.34,30012.0,59.655,59.8666,59.6394,59.8274,30012.0
2016-02-22 11:30:00,76.34,76.38,76.15,76.3,37010.0,59.8274,59.8588,59.6785,59.7961,37010.0
2016-02-22 11:35:00,76.31,76.39,76.29,76.35,20008.0,59.8039,59.8666,59.7883,59.8353,20008.0
2016-02-22 11:40:00,76.35,76.36,76.3,76.33,28395.0,59.8353,59.8431,59.7961,59.8196,28395.0
2016-02-22 11:45:00,76.34,76.4,76.32,76.39,30486.0,59.8274,59.8745,59.8118,59.8666,30486.0
2016-02-22 11:50:00,76.39,76.42,76.31,76.35,26081.0,59.8666,59.8901,59.8039,59.8353,26081.0
2016-02-22 11:55:00,76.36,76.47,76.35,76.45,24914.0,59.8431,59.9293,59.8353,59.9136,24914.0
2016-02-22 12:00:00,76.45,76.47,76.35,76.44,28829.0,59.9136,59.9293,59.8353,59.9058,28829.0
2016-02-22 12:05:00,76.45,76.48,76.36,76.36,21737.0,59.9136,59.9372,59.8431,59.8431,21737.0
2016-02-22 12:10:00,76.36,76.38,76.34,76.36,19915.0,59.8431,59.8588,59.8274,59.8431,19915.0
2016-02-22 12:15:00,76.37,76.39,76.33,76.35,26592.0,59.851,59.8666,59.8196,59.8353,26592.0
2016-02-22 12:20:00,76.36,76.37,76.31,76.37,19577.0,59.8431,59.851,59.8039,59.851,19577.0
2016-02-22 12:25:00,76.36,76.48,76.36,76.46,15494.0,59.8431,59.9372,59.8431,59.9215,15494.0
2016-02-22 12:30:00,76.46,76.5,76.43,76.43,16093.0,59.9215,59.9528,59.898,59.898,16093.0
2016-02-22 12:35:00,76.43,76.52,76.43,76.48,33158.0,59.898,59.9685,59.898,59.9372,33158.0
2016-02-22 12:40:00,76.49,76.51,76.46,76.47,20512.0,59.945,59.9607,59.9215,59.9293,20512.0
2016-02-22 12:45:00,76.47,76.47,76.33,76.34,27171.0,59.9293,59.9293,59.8196,59.8274,27171.0
2016-02-22 12:50:00,76.34,76.38,76.33,76.35,25785.0,59.8274,59.8588,59.8196,59.8353,25785.0
2016-02-22 12:55:00,76.34,76.39,76.3,76.34,25488.0,59.8274,59.8666,59.7961,59.8274,25488.0
2016-02-22 13:00:00,76.35,76.39,76.32,76.37,25641.0,59.8353,59.8666,59.8118,59.851,25641.0
2016-02-22 13:05:00,76.37,76.42,76.37,76.41,20451.0,59.851,59.8901,59.851,59.8823,20451.0
2016-02-22 13:10:00,76.41,76.46,76.4,76.44,29300.0,59.8823,59.9215,59.8745,59.9058,29300.0
2016-02-22 13:15:00,76.45,76.5,76.44,76.44,29267.0,59.9136,59.9528,59.9058,59.9058,29267.0
2016-02-22 13:20:00,76.44,76.5,76.43,76.45,21916.0,59.9058,59.9528,59.898,59.9136,21916.0
2016-02-22 13:25:00,76.45,76.46,76.4,76.43,15762.0,59.9136,59.9215,59.8745,59.898,15762.0
2016-02-22 13:30:00,76.44,76.52,76.44,76.44,26725.0,59.9058,59.9685,59.9058,59.9058,26725.0
2016-02-22 13:35:00,76.44,76.57,76.44,76.57,27575.0,59.9058,60.0077,59.9058,60.0077,27575.0
2016-02-22 13:40:00,76.57,76.59,76.5,76.54,18859.0,60.0077,60.0234,59.9528,59.9842,18859.0
2016-02-22 13:45:00,76.56,76.6,76.54,76.55,22256.0,59.9999,60.0312,59.9842,59.992,22256.0
2016-02-22 13:50:00,76.56,76.62,76.56,76.61,34059.0,59.9999,60.0469,59.9999,60.039,34059.0
2016-02-22 13:55:00,76.61,76.65,76.57,76.58,22130.0,60.039,60.0704,60.0077,60.0155,22130.0
2016-02-22 14:00:00,76.58,76.59,76.49,76.55,33201.0,60.0155,60.0234,59.945,59.992,33201.0
2016-02-22 14:05:00,76.55,76.55,76.36,76.4,43486.0,59.992,59.992,59.8431,59.8745,43486.0
2016-02-22 14:10:00,76.4,76.42,76.35,76.39,26362.0,59.8745,59.8901,59.8353,59.8666,26362.0
2016-02-22 14:15:00,76.4,76.41,76.34,76.36,33794.0,59.8745,59.8823,59.8274,59.8431,33794.0
2016-02-22 14:20:00,76.35,76.41,76.34,76.38,24586.0,59.8353,59.8823,59.8274,59.8588,24586.0
2016-02-22 14:25:00,76.38,76.46,76.38,76.44,27131.0,59.8588,59.9215,59.8588,59.9058,27131.0
2016-02-22 14:30:00,76.44,76.49,76.4,76.46,23698.0,59.9058,59.945,59.8745,59.9215,23698.0
2016-02-22 14:35:00,76.46,76.51,76.42,76.48,68556.0,59.9215,59.9607,59.8901,59.9372,68556.0
2016-02-22 14:40:00,76.47,76.5,76.45,76.48,52968.0,59.9293,59.9528,59.9136,59.9372,52968.0
2016-02-22 14:45:00,76.47,76.49,76.43,76.45,30903.0,59.9293,59.945,59.898,59.9136,30903.0
2016-02-22 14:50:00,76.44,76.51,76.43,76.5,32996.0,59.9058,59.9607,59.898,59.9528,32996.0
2016-02-22 14:55:00,76.5,76.55,76.4,76.44,98806.0,59.9528,59.992,59.8745,59.9058,98806.0
2016-02-22 15:00:00,76.45,76.49,76.37,76.4,27159.0,59.9136,59.945,59.851,59.8745,27159.0
2016-02-22 15:05:00,76.39,76.47,76.39,76.44,31640.0,59.8666,59.9293,59.8666,59.9058,31640.0
2016-02-22 15:10:00,76.44,76.53,76.44,76.51,53636.0,59.9058,59.9763,59.9058,59.9607,53636.0
2016-02-22 15:15:00,76.51,76.52,76.46,76.48,56565.0,59.9607,59.9685,59.9215,59.9372,56565.0
2016-02-22 15:20:00,76.48,76.55,76.46,76.52,40337.0,59.9372,59.992,59.9215,59.9685,40337.0
2016-02-22 15:25:00,76.52,76.58,76.49,76.54,57265.0,59.9685,60.0155,59.945,59.9842,57265.0
2016-02-22 15:30:00,76.53,76.6,76.47,76.51,67474.0,59.9763,60.0312,59.9293,59.9607,67474.0
2016-02-22 15:35:00,76.51,76.52,76.46,76.48,45598.0,59.9607,59.9685,59.9215,59.9372,45598.0
2016-02-22 15:40:00,76.47,76.65,76.47,76.58,117806.0,59.9293,60.0704,59.9293,60.0155,117806.0
2016-02-22 15:45:00,76.59,76.69,76.59,76.66,117550.0,60.0234,60.1017,60.0234,60.0782,117550.0
2016-02-22 15:50:00,76.66,76.69,76.64,76.66,132578.0,60.0782,60.1017,60.0625,60.0782,132578.0
2016-02-22 15:55:00,76.66,76.7,76.64,76.66,199586.0,60.0782,60.1096,60.0625,60.0782,199586.0
2016-02-23 09:30:00,76.24,76.69,75.99,76.54,76973.0,59.7491,60.1017,59.5531,59.9842,76973.0
2016-02-23 09:35:00,76.56,76.63,76.38,76.43,52000.0,59.9999,60.0547,59.8588,59.898,52000.0
2016-02-23 09:40:00,76.42,76.49,76.34,76.49,44627.0,59.8901,59.945,59.8274,59.945,44627.0
2016-02-23 09:45:00,76.49,76.61,76.48,76.56,38787.0,59.945,60.039,59.9372,59.9999,38787.0
2016-02-23 09:50:00,76.54,76.54,76.32,76.37,34544.0,59.9842,59.9842,59.8118,59.851,34544.0
2016-02-23 09:55:00,76.36,76.45,76.34,76.43,32129.0,59.8431,59.9136,59.8274,59.898,32129.0
2016-02-23 10:00:00,76.43,76.5,76.39,76.49,45386.0,59.898,59.9528,59.8666,59.945,45386.0
2016-02-23 10:05:00,76.49,76.5,76.39,76.41,48005.0,59.945,59.9528,59.8666,59.8823,48005.0
2016-02-23 10:10:00,76.42,76.56,76.4,76.5,40078.0,59.8901,59.9999,59.8745,59.9528,40078.0
2016-02-23 10:15:00,76.5,76.59,76.5,76.54,47011.0,59.9528,60.0234,59.9528,59.9842,47011.0
2016-02-23 10:20:00,76.55,76.62,76.49,76.6,48604.0,59.992,60.0469,59.945,60.0312,48604.0
2016-02-23 10:25:00,76.59,76.6,76.45,76.46,29811.0,60.0234,60.0312,59.9136,59.9215,29811.0
2016-02-23 10:30:00,76.47,76.53,76.44,76.44,41472.0,59.9293,59.9763,59.9058,59.9058,41472.0
2016-02-23 10:35:00,76.44,76.52,76.41,76.5,26492.0,59.9058,59.9685,59.8823,59.9528,26492.0
2016-02-23 10:40:00,76.5,76.54,76.45,76.45,23660.0,59.9528,59.9842,59.9136,59.9136,23660.0
2016-02-23 10:45:00,76.45,76.5,76.41,76.41,20307.0,59.9136,59.9528,59.8823,59.8823,20307.0
2016-02-23 10:50:00,76.41,76.45,76.4,76.41,25811.0,59.8823,59.9136,59.8745,59.8823,25811.0
2016-02-23 10:55:00,76.4,76.42,76.22,76.29,84233.0,59.8745,59.8901,59.7334,59.7883,84233.0
2016-02-23 11:00:00,76.28,76.38,76.25,76.25,40397.0,59.7804,59.8588,59.7569,59.7569,40397.0
2016-02-23 11:05:00,76.23,76.23,76.06,76.14,34150.0,59.7412,59.7412,59.608,59.6707,34150.0
2016-02-23 11:10:00,76.12,76.31,76.12,76.26,38973.0,59.655,59.8039,59.655,59.7647,38973.0
2016-02-23 11:15:00,76.3,76.4,76.3,76.38,16240.0,59.7961,59.8745,59.7961,59.8588,16240.0
2016-02-23 11:20:00,76.39,76.39,76.31,76.37,15031.0,59.8666,59.8666,59.8039,59.851,15031.0
2016-02-23 11:25:00,76.37,76.41,76.27,76.34,42968.0,59.851,59.8823,59.7726,59.8274,42968.0
2016-02-23 11:30:00,76.34,76.37,76.22,76.29,27689.0,59.8274,59.851,59.7334,59.7883,27689.0
2016-02-23 11:35:00,76.28,76.48,76.27,76.43,23540.0,59.7804,59.9372,59.7726,59.898,23540.0
2016-02-23 11:40:00,76.43,76.52,76.42,76.48,14273.0,59.898,59.9685,59.8901,59.9372,14273.0
2016-02-23 11:45:00,76.49,76.51,76.38,76.39,14570.0,59.945,59.9607,59.8588,59.8666,14570.0
2016-02-23 11:50:00,76.4,76.42,76.33,76.33,16529.0,59.8745,59.8901,59.8196,59.8196,16529.0
2016-02-23 11:55:00,76.32,76.38,76.31,76.38,17004.0,59.8118,59.8588,59.8039,59.8588,17004.0
2016-02-23 12:00:00,76.37,76.37,76.27,76.31,15119.0,59.851,59.851,59.7726,59.8039,15119.0
2016-02-23 12:05:00,76.31,76.34,76.24,76.26,15678.0,59.8039,59.8274,59.7491,59.7647,15678.0
2016-02-23 12:10:00,76.28,76.28,76.21,76.22,9200.0,59.7804,59.7804,59.7256,59.7334,9200.0
2016-02-23 12:15:00,76.21,76.26,76.15,76.15,29049.0,59.7256,59.7647,59.6785,59.6785,29049.0
2016-02-23 12:20:00,76.15,76.2,76.14,76.18,17508.0,59.6785,59.7177,59.6707,59.702,17508.0
2016-02-23 12:25:00,76.17,76.23,76.16,76.17,29770.0,59.6942,59.7412,59.6864,59.6942,29770.0
2016-02-23 12:30:00,76.18,76.2,76.11,76.12,25163.0,59.702,59.7177,59.6472,59.655,25163.0
2016-02-23 12:35:00,76.12,76.13,76.08,76.1,19304.0,59.655,59.6629,59.6237,59.6394,19304.0
2016-02-23 12:40:00,76.1,76.15,76.08,76.14,13913.0,59.6394,59.6785,59.6237,59.6707,13913.0
2016-02-23 12:45:00,76.15,76.17,76.13,76.16,29196.0,59.6785,59.6942,59.6629,59.6864,29196.0
2016-02-23 12:50:00,76.16,76.2,76.12,76.18,17335.0,59.6864,59.7177,59.655,59.702,17335.0
2016-02-23 12:55:00,76.18,76.24,76.16,76.24,14737.0,59.702,59.7491,59.6864,59.7491,14737.0
2016-02-23 13:00:00,76.24,76.24,76.16,76.16,18231.0,59.7491,59.7491,59.6864,59.6864,18231.0
2016-02-23 13:05:00,76.16,76.2,76.08,76.1,77783.0,59.6864,59.7177,59.6237,59.6394,77783.0
2016-02-23 13:10:00,76.1,76.13,76.05,76.11,93405.0,59.6394,59.6629,59.6002,59.6472,93405.0
2016-02-23 13:15:00,76.11,76.11,76.01,76.03,31772.0,59.6472,59.6472,59.5688,59.5845,31772.0
2016-02-23 13:20:00,76.03,76.05,75.95,76.04,22426.0,59.5845,59.6002,59.5218,59.5923,22426.0
2016-02-23 13:25:00,76.05,76.07,75.96,75.98,11868.0,59.6002,59.6158,59.5296,59.5453,11868.0
2016-02-23 13:30:00,75.99,75.99,75.87,75.88,27482.0,59.5531,59.5531,59.4591,59.4669,27482.0
2016-02-23 13:35:00,75.88,75.89,75.84,75.84,20861.0,59.4669,59.4748,59.4356,59.4356,20861.0
2016-02-23 13:40:00,75.85,75.87,75.77,75.84,29701.0,59.4434,59.4591,59.3807,59.4356,29701.0
2016-02-23 13:45:00,75.83,75.87,75.75,75.82,57872.0,59.4278,59.4591,59.3651,59.4199,57872.0
2016-02-23 13:50:00,75.82,75.92,75.8,75.9,20487.0,59.4199,59.4983,59.4042,59.4826,20487.0
2016-02-23 13:55:00,75.9,76.0,75.89,76.0,32580.0,59.4826,59.561,59.4748,59.561,32580.0
2016-02-23 14:00:00,76.0,76.01,75.95,75.95,52748.0,59.561,59.5688,59.5218,59.5218,52748.0
2016-02-23 14:05:00,75.96,75.98,75.94,75.98,87393.0,59.5296,59.5453,59.514,59.5453,87393.0
2016-02-23 14:10:00,75.98,75.99,75.95,75.98,36388.0,59.5453,59.5531,59.5218,59.5453,36388.0
2016-02-23 14:15:00,75.98,76.0,75.95,75.99,47086.0,59.5453,59.561,59.5218,59.5531,47086.0
2016-02-23 14:20:00,75.99,76.01,75.96,75.98,29092.0,59.5531,59.5688,59.5296,59.5453,29092.0
2016-02-23 14:25:00,75.98,75.99,75.93,75.95,23681.0,59.5453,59.5531,59.5061,59.5218,23681.0
2016-02-23 14:30:00,75.95,76.02,75.95,76.02,35632.0,59.5218,59.5767,59.5218,59.5767,35632.0
2016-02-23 14:35:00,76.02,76.02,75.94,75.97,29105.0,59.5767,59.5767,59.514,59.5375,29105.0
2016-02-23 14:40:00,75.97,75.97,75.86,75.86,45602.0,59.5375,59.5375,59.4513,59.4513,45602.0
2016-02-23 14:45:00,75.86,75.9,75.85,75.89,44576.0,59.4513,59.4826,59.4434,59.4748,44576.0
2016-02-23 14:50:00,75.89,75.89,75.77,75.77,37099.0,59.4748,59.4748,59.3807,59.3807,37099.0
2016-02-23 14:55:00,75.77,75.84,75.76,75.76,30106.0,59.3807,59.4356,59.3729,59.3729,30106.0
2016-02-23 15:00:00,75.77,75.83,75.75,75.78,56942.0,59.3807,59.4278,59.3651,59.3886,56942.0
2016-02-23 15:05:00,75.79,75.84,75.75,75.82,23789.0,59.3964,59.4356,59.3651,59.4199,23789.0
2016-02-23 15:10:00,75.82,75.84,75.76,75.78,30472.0,59.4199,59.4356,59.3729,59.3886,30472.0
2016-02-23 15:15:00,75.78,75.81,75.77,75.8,33996.0,59.3886,59.4121,59.3807,59.4042,33996.0
2016-02-23 15:20:00,75.81,75.81,75.79,75.79,32943.0,59.4121,59.4121,59.3964,59.3964,32943.0
2016-02-23 15:25:00,75.79,75.81,75.73,75.73,43326.0,59.3964,59.4121,59.3494,59.3494,43326.0
2016-02-23 15:30:00,75.75,75.88,75.74,75.88,41704.0,59.3651,59.4669,59.3572,59.4669,41704.0
2016-02-23 15:35:00,75.88,76.01,75.85,75.99,82426.0,59.4669,59.5688,59.4434,59.5531,82426.0
2016-02-23 15:40:00,76.0,76.03,75.92,75.94,63261.0,59.561,59.5845,59.4983,59.514,63261.0
2016-02-23 15:45:00,75.94,76.04,75.93,76.03,70105.0,59.514,59.5923,59.5061,59.5845,70105.0
2016-02-23 15:50:00,76.03,76.04,75.87,75.89,115559.0,59.5845,59.5923,59.4591,59.4748,115559.0
2016-02-23 15:55:00,75.89,75.9,75.76,75.79,216876.0,59.4748,59.4826,59.3729,59.3964,216876.0
2016-02-24 09:30:00,75.05,75.42,75.0,75.39,114503.0,58.8165,59.1064,58.7773,59.0829,114503.0
2016-02-24 09:35:00,75.38,75.43,75.16,75.24,69046.0,59.0751,59.1143,58.9027,58.9654,69046.0
2016-02-24 09:40:00,75.24,75.33,75.16,75.3,37288.0,58.9654,59.0359,58.9027,59.0124,37288.0
2016-02-24 09:45:00,75.28,75.28,74.93,75.0,72285.0,58.9967,58.9967,58.7224,58.7773,72285.0
2016-02-24 09:50:00,75.0,75.09,74.93,75.09,39713.0,58.7773,58.8478,58.7224,58.8478,39713.0
2016-02-24 09:55:00,75.09,75.21,75.01,75.07,29236.0,58.8478,58.9419,58.7851,58.8321,29236.0
2016-02-24 10:00:00,75.06,75.13,74.93,75.09,50114.0,58.8243,58.8792,58.7224,58.8478,50114.0
2016-02-24 10:05:00,75.09,75.16,75.07,75.09,33923.0,58.8478,58.9027,58.8321,58.8478,33923.0
2016-02-24 10:10:00,75.1,75.23,75.01,75.23,30285.0,58.8557,58.9575,58.7851,58.9575,30285.0
2016-02-24 10:15:00,75.23,75.27,75.13,75.15,42197.0,58.9575,58.9889,58.8792,58.8948,42197.0
2016-02-24 10:20:00,75.14,75.14,75.01,75.05,43890.0,58.887,58.887,58.7851,58.8165,43890.0
2016-02-24 10:25:00,75.05,75.1,75.01,75.08,30323.0,58.8165,58.8557,58.7851,58.84,30323.0
2016-02-24 10:30:00,75.1,75.16,74.88,75.07,63585.0,58.8557,58.9027,58.6832,58.8321,63585.0
2016-02-24 10:35:00,75.08,75.28,75.07,75.24,27967.0,58.84,58.9967,58.8321,58.9654,27967.0
2016-02-24 10:40:00,75.24,75.33,75.19,75.22,47840.0,58.9654,59.0359,58.9262,58.9497,47840.0
2016-02-24 10:45:00,75.22,75.23,75.1,75.23,61322.0,58.9497,58.9575,58.8557,58.9575,61322.0
2016-02-24 10:50:00,75.24,75.27,75.18,75.25,31633.0,58.9654,58.9889,58.9184,58.9732,31633.0
2016-02-24 10:55:00,75.25,75.42,75.25,75.34,54100.0,58.9732,59.1064,58.9732,59.0437,54100.0
2016-02-24 11:00:00,75.35,75.38,75.2,75.21,27908.0,59.0516,59.0751,58.934,58.9419,27908.0
2016-02-24 11:05:00,75.23,75.29,75.16,75.25,41762.0,58.9575,59.0046,58.9027,58.9732,41762.0
2016-02-24 11:10:00,75.26,75.38,75.21,75.38,23527.0,58.981,59.0751,58.9419,59.0751,23527.0
2016-02-24 11:15:00,75.39,75.4,75.21,75.22,26511.0,59.0829,59.0908,58.9419,58.9497,26511.0
2016-02-24 11:20:00,75.22,75.42,75.22,75.41,33629.0,58.9497,59.1064,58.9497,59.0986,33629.0
2016-02-24 11:25:00,75.4,75.51,75.39,75.39,32673.0,59.0908,59.177,59.0829,59.0829,32673.0
2016-02-24 11:30:00,75.38,75.49,75.37,75.45,32619.0,59.0751,59.1613,59.0673,59.1299,32619.0
2016-02-24 11:35:00,75.46,75.52,75.45,75.52,36342.0,59.1378,59.1848,59.1299,59.1848,36342.0
2016-02-24 11:40:00,75.51,75.58,75.47,75.58,44400.0,59.177,59.2318,59.1456,59.2318,44400.0
2016-02-24 11:45:00,75.61,75.63,75.52,75.57,21502.0,59.2553,59.271,59.1848,59.224,21502.0
2016-02-24 11:50:00,75.59,75.72,75.59,75.67,16738.0,59.2397,59.3415,59.2397,59.3024,16738.0
2016-02-24 11:55:00,75.68,75.72,75.63,75.65,14725.0,59.3102,59.3415,59.271,59.2867,14725.0
2016-02-24 12:00:00,75.66,75.73,75.62,75.71,23176.0,59.2945,59.3494,59.2632,59.3337,23176.0
2016-02-24 12:05:00,75.72,75.77,75.68,75.74,16944.0,59.3415,59.3807,59.3102,59.3572,16944.0
2016-02-24 12:10:00,75.74,75.76,75.59,75.62,29215.0,59.3572,59.3729,59.2397,59.2632,29215.0
2016-02-24 12:15:00,75.62,75.7,75.58,75.6,32062.0,59.2632,59.3259,59.2318,59.2475,32062.0
2016-02-24 12:20:00,75.61,75.62,75.54,75.54,24212.0,59.2553,59.2632,59.2005,59.2005,24212.0
2016-02-24 12:25:00,75.54,75.57,75.51,75.54,12315.0,59.2005,59.224,59.177,59.2005,12315.0
2016-02-24 12:30:00,75.55,75.59,75.47,75.47,18665.0,59.2083,59.2397,59.1456,59.1456,18665.0
2016-02-24 12:35:00,75.47,75.51,75.39,75.42,32350.0,59.1456,59.177,59.0829,59.1064,32350.0
2016-02-24 12:40:00,75.41,75.42,75.33,75.41,80547.0,59.0986,59.1064,59.0359,59.0986,80547.0
2016-02-24 12:45:00,75.4,75.44,75.38,75.42,59827.0,59.0908,59.1221,59.0751,59.1064,59827.0
2016-02-24 12:50:00,75.42,75.44,75.39,75.41,339975.0,59.1064,59.1221,59.0829,59.0986,339975.0
2016-02-24 12:55:00,75.41,75.46,75.38,75.45,229148.0,59.0986,59.1378,59.0751,59.1299,229148.0
2016-02-24 13:00:00,75.45,75.63,75.45,75.6,47446.0,59.1299,59.271,59.1299,59.2475,47446.0
2016-02-24 13:05:00,75.63,75.78,75.63,75.73,29011.0,59.271,59.3886,59.271,59.3494,29011.0
2016-02-24 13:10:00,75.72,75.72,75.48,75.48,172025.0,59.3415,59.3415,59.1535,59.1535,172025.0
2016-02-24 13:15:00,75.48,75.5,75.36,75.36,22080.0,59.1535,59.1691,59.0594,59.0594,22080.0
2016-02-24 13:20:00,75.36,75.46,75.35,75.43,33147.0,59.0594,59.1378,59.0516,59.1143,33147.0
2016-02-24 13:25:00,75.43,75.45,75.36,75.44,81160.0,59.1143,59.1299,59.0594,59.1221,81160.0
2016-02-24 13:30:00,75.45,75.48,75.37,75.4,26998.0,59.1299,59.1535,59.0673,59.0908,26998.0
2016-02-24 13:35:00,75.41,75.41,75.35,75.39,18767.0,59.0986,59.0986,59.0516,59.0829,18767.0
2016-02-24 13:40:00,75.39,75.43,75.38,75.41,28269.0,59.0829,59.1143,59.0751,59.0986,28269.0
2016-02-24 13:45:00,75.42,75.46,75.36,75.43,20395.0,59.1064,59.1378,59.0594,59.1143,20395.0
2016-02-24 13:50:00,75.45,75.51,75.43,75.5,18386.0,59.1299,59.177,59.1143,59.1691,18386.0
2016-02-24 13:55:00,75.5,75.58,75.5,75.55,20537.0,59.1691,59.2318,59.1691,59.2083,20537.0
2016-02-24 14:00:00,75.56,75.59,75.53,75.53,21012.0,59.2162,59.2397,59.1926,59.1926,21012.0
2016-02-24 14:05:00,75.53,75.9,75.53,75.88,25204.0,59.1926,59.4826,59.1926,59.4669,25204.0
2016-02-24 14:10:00,75.88,75.9,75.8,75.87,29993.0,59.4669,59.4826,59.4042,59.4591,29993.0
2016-02-24 14:15:00,75.87,75.92,75.85,75.85,16410.0,59.4591,59.4983,59.4434,59.4434,16410.0
2016-02-24 14:20:00,75.85,75.96,75.84,75.93,75409.0,59.4434,59.5296,59.4356,59.5061,75409.0
2016-02-24 14:25:00,75.94,75.99,75.92,75.98,25672.0,59.514,59.5531,59.4983,59.5453,25672.0
2016-02-24 14:30:00,75.98,76.11,75.95,75.95,42067.0,59.5453,59.6472,59.5218,59.5218,42067.0
2016-02-24 14:35:00,75.95,76.11,75.94,76.07,16860.0,59.5218,59.6472,59.514,59.6158,16860.0
2016-02-24 14:40:00,76.06,76.12,76.02,76.07,19659.0,59.608,59.655,59.5767,59.6158,19659.0
2016-02-24 14:45:00,76.07,76.08,76.01,76.07,14087.0,59.6158,59.6237,59.5688,59.6158,14087.0
2016-02-24 14:50:00,76.08,76.1,75.99,76.03,21505.0,59.6237,59.6394,59.5531,59.5845,21505.0
2016-02-24 14:55:00,76.02,76.03,75.88,75.9,24651.0,59.5767,59.5845,59.4669,59.4826,24651.0
2016-02-24 15:00:00,75.93,75.99,75.89,75.9,22837.0,59.5061,59.5531,59.4748,59.4826,22837.0
2016-02-24 15:05:00,75.9,76.18,75.88,76.18,57757.0,59.4826,59.702,59.4669,59.702,57757.0
2016-02-24 15:10:00,76.18,76.23,76.12,76.23,40059.0,59.702,59.7412,59.655,59.7412,40059.0
2016-02-24 15:15:00,76.22,76.35,76.16,76.32,49459.0,59.7334,59.8353,59.6864,59.8118,49459.0
2016-02-24 15:20:00,76.33,76.34,76.24,76.25,53728.0,59.8196,59.8274,59.7491,59.7569,53728.0
2016-02-24 15:25:00,76.25,76.41,76.25,76.36,33910.0,59.7569,59.8823,59.7569,59.8431,33910.0
2016-02-24 15:30:00,76.36,76.38,76.29,76.34,75977.0,59.8431,59.8588,59.7883,59.8274,75977.0
2016-02-24 15:35:00,76.34,76.48,76.31,76.47,61690.0,59.8274,59.9372,59.8039,59.9293,61690.0
2016-02-24 15:40:00,76.45,76.47,76.31,76.34,96032.0,59.9136,59.9293,59.8039,59.8274,96032.0
2016-02-24 15:45:00,76.34,76.41,76.3,76.36,104265.0,59.8274,59.8823,59.7961,59.8431,104265.0
2016-02-24 15:50:00,76.36,76.47,76.34,76.47,108752.0,59.8431,59.9293,59.8274,59.9293,108752.0
2016-02-24 15:55:00,76.47,76.49,76.4,76.41,206567.0,59.9293,59.945,59.8745,59.8823,206567.0
2016-02-25 09:30:00,76.68,76.93,76.46,76.85,103943.0,60.0939,60.2898,59.9215,60.2271,103943.0
2016-02-25 09:35:00,76.82,76.84,76.58,76.7,65244.0,60.2036,60.2193,60.0155,60.1096,65244.0
2016-02-25 09:40:00,76.72,76.75,76.33,76.53,52379.0,60.1252,60.1488,59.8196,59.9763,52379.0
2016-02-25 09:45:00,76.52,76.74,76.5,76.59,63174.0,59.9685,60.1409,59.9528,60.0234,63174.0
2016-02-25 09:50:00,76.59,76.82,76.53,76.8,65964.0,60.0234,60.2036,59.9763,60.1879,65964.0
2016-02-25 09:55:00,76.79,76.86,76.74,76.82,53900.0,60.1801,60.235,60.1409,60.2036,53900.0
2016-02-25 10:00:00,76.82,76.85,76.71,76.78,77234.0,60.2036,60.2271,60.1174,60.1723,77234.0
2016-02-25 10:05:00,76.76,76.76,76.43,76.44,26571.0,60.1566,60.1566,59.898,59.9058,26571.0
2016-02-25 10:10:00,76.44,76.7,76.31,76.62,37262.0,59.9058,60.1096,59.8039,60.0469,37262.0
2016-02-25 10:15:00,76.63,76.74,76.59,76.71,32899.0,60.0547,60.1409,60.0234,60.1174,32899.0
2016-02-25 10:20:00,76.73,76.73,76.58,76.67,40826.0,60.1331,60.1331,60.0155,60.0861,40826.0
2016-02-25 10:25:00,76.68,76.88,76.68,76.84,88790.0,60.0939,60.2506,60.0939,60.2193,88790.0
2016-02-25 10:30:00,76.85,76.95,76.76,76.92,168654.0,60.2271,60.3055,60.1566,60.282,168654.0
2016-02-25 10:35:00,76.92,77.04,76.87,76.96,98244.0,60.282,60.376,60.2428,60.3133,98244.0
2016-02-25 10:40:00,76.96,77.18,76.94,77.18,64969.0,60.3133,60.4857,60.2977,60.4857,64969.0
2016-02-25 10:45:00,77.18,77.23,77.09,77.09,52079.0,60.4857,60.5249,60.4152,60.4152,52079.0
2016-02-25 10:50:00,77.09,77.16,77.08,77.14,41237.0,60.4152,60.4701,60.4074,60.4544,41237.0
2016-02-25 10:55:00,77.13,77.13,76.86,76.88,36443.0,60.4466,60.4466,60.235,60.2506,36443.0
2016-02-25 11:00:00,76.88,76.9,76.73,76.74,25305.0,60.2506,60.2663,60.1331,60.1409,25305.0
2016-02-25 11:05:00,76.73,76.88,76.73,76.86,20637.0,60.1331,60.2506,60.1331,60.235,20637.0
2016-02-25 11:10:00,76.85,76.87,76.73,76.75,17336.0,60.2271,60.2428,60.1331,60.1488,17336.0
2016-02-25 11:15:00,76.74,76.95,76.72,76.85,19299.0,60.1409,60.3055,60.1252,60.2271,19299.0
2016-02-25 11:20:00,76.84,76.9,76.75,76.84,40559.0,60.2193,60.2663,60.1488,60.2193,40559.0
2016-02-25 11:25:00,76.82,76.91,76.79,76.9,14973.0,60.2036,60.2741,60.1801,60.2663,14973.0
2016-02-25 11:30:00,76.89,76.98,76.82,76.89,25660.0,60.2585,60.329,60.2036,60.2585,25660.0
2016-02-25 11:35:00,76.89,76.91,76.81,76.81,18433.0,60.2585,60.2741,60.1958,60.1958,18433.0
2016-02-25 11:40:00,76.81,76.89,76.71,76.73,20303.0,60.1958,60.2585,60.1174,60.1331,20303.0
2016-02-25 11:45:00,76.73,76.78,76.71,76.72,16090.0,60.1331,60.1723,60.1174,60.1252,16090.0
2016-02-25 11:50:00,76.73,76.87,76.73,76.84,21981.0,60.1331,60.2428,60.1331,60.2193,21981.0
2016-02-25 11:55:00,76.85,76.99,76.85,76.92,18951.0,60.2271,60.3368,60.2271,60.282,18951.0
2016-02-25 12:00:00,76.92,76.94,76.89,76.92,20744.0,60.282,60.2977,60.2585,60.282,20744.0
2016-02-25 12:05:00,76.93,76.95,76.89,76.92,22198.0,60.2898,60.3055,60.2585,60.282,22198.0
2016-02-25 12:10:00,76.91,76.97,76.88,76.97,10989.0,60.2741,60.3212,60.2506,60.3212,10989.0
2016-02-25 12:15:00,76.97,77.03,76.97,77.0,36176.0,60.3212,60.3682,60.3212,60.3447,36176.0
2016-02-25 12:20:00,77.01,77.01,76.91,76.92,10561.0,60.3525,60.3525,60.2741,60.282,10561.0
2016-02-25 12:25:00,76.92,76.96,76.88,76.95,34031.0,60.282,60.3133,60.2506,60.3055,34031.0
2016-02-25 12:30:00,76.94,76.94,76.81,76.83,12734.0,60.2977,60.2977,60.1958,60.2115,12734.0
2016-02-25 12:35:00,76.83,76.93,76.83,76.87,18377.0,60.2115,60.2898,60.2115,60.2428,18377.0
2016-02-25 12:40:00,76.86,76.87,76.82,76.84,11030.0,60.235,60.2428,60.2036,60.2193,11030.0
2016-02-25 12:45:00,76.83,76.83,76.75,76.82,65923.0,60.2115,60.2115,60.1488,60.2036,65923.0
2016-02-25 12:50:00,76.82,76.97,76.8,76.94,162711.0,60.2036,60.3212,60.1879,60.2977,162711.0
2016-02-25 12:55:00,76.94,76.96,76.87,76.87,18466.0,60.2977,60.3133,60.2428,60.2428,18466.0
2016-02-25 13:00:00,76.87,76.91,76.82,76.88,25774.0,60.2428,60.2741,60.2036,60.2506,25774.0
2016-02-25 13:05:00,76.89,76.92,76.83,76.84,14766.0,60.2585,60.282,60.2115,60.2193,14766.0
2016-02-25 13:10:00,76.84,76.93,76.8,76.91,15487.0,60.2193,60.2898,60.1879,60.2741,15487.0
2016-02-25 13:15:00,76.91,76.99,76.91,76.94,27696.0,60.2741,60.3368,60.2741,60.2977,27696.0
2016-02-25 13:20:00,76.94,76.99,76.92,76.94,20992.0,60.2977,60.3368,60.282,60.2977,20992.0
2016-02-25 13:25:00,76.94,76.97,76.91,76.94,26617.0,60.2977,60.3212,60.2741,60.2977,26617.0
2016-02-25 13:30:00,76.94,77.02,76.93,76.96,35874.0,60.2977,60.3604,60.2898,60.3133,35874.0
2016-02-25 13:35:00,76.95,77.06,76.9,77.02,23494.0,60.3055,60.3917,60.2663,60.3604,23494.0
2016-02-25 13:40:00,77.03,77.23,77.02,77.22,119731.0,60.3682,60.5249,60.3604,60.5171,119731.0
2016-02-25 13:45:00,77.22,77.27,77.2,77.25,77339.0,60.5171,60.5563,60.5014,60.5406,77339.0
2016-02-25 13:50:00,77.25,77.32,77.23,77.31,132972.0,60.5406,60.5955,60.5249,60.5876,132972.0
2016-02-25 13:55:00,77.31,77.32,77.21,77.22,70535.0,60.5876,60.5955,60.5093,60.5171,70535.0
2016-02-25 14:00:00,77.23,77.3,77.16,77.3,63649.0,60.5249,60.5798,60.4701,60.5798,63649.0
2016-02-25 14:05:00,77.3,77.3,77.24,77.24,21151.0,60.5798,60.5798,60.5328,60.5328,21151.0
2016-02-25 14:10:00,77.24,77.26,77.18,77.25,26934.0,60.5328,60.5484,60.4857,60.5406,26934.0
2016-02-25 14:15:00,77.25,77.33,77.23,77.33,37613.0,60.5406,60.6033,60.5249,60.6033,37613.0
2016-02-25 14:20:00,77.35,77.35,77.25,77.28,30473.0,60.619,60.619,60.5406,60.5641,30473.0
2016-02-25 14:25:00,77.27,77.29,77.23,77.27,27989.0,60.5563,60.572,60.5249,60.5563,27989.0
2016-02-25 14:30:00,77.27,77.32,77.27,77.29,22346.0,60.5563,60.5955,60.5563,60.572,22346.0
2016-02-25 14:35:00,77.3,77.4,77.27,77.4,45563.0,60.5798,60.6582,60.5563,60.6582,45563.0
2016-02-25 14:40:00,77.4,77.46,77.39,77.4,36389.0,60.6582,60.7052,60.6503,60.6582,36389.0
2016-02-25 14:45:00,77.41,77.42,77.36,77.38,30123.0,60.666,60.6738,60.6268,60.6425,30123.0
2016-02-25 14:50:00,77.38,77.43,77.35,77.42,41450.0,60.6425,60.6817,60.619,60.6738,41450.0
2016-02-25 14:55:00,77.43,77.49,77.42,77.43,38626.0,60.6817,60.7287,60.6738,60.6817,38626.0
2016-02-25 15:00:00,77.44,77.57,77.41,77.57,72539.0,60.6895,60.7914,60.666,60.7914,72539.0
2016-02-25 15:05:00,77.57,77.62,77.55,77.61,42646.0,60.7914,60.8306,60.7757,60.8227,42646.0
2016-02-25 15:10:00,77.6,77.66,77.58,77.61,36483.0,60.8149,60.8619,60.7992,60.8227,36483.0
2016-02-25 15:15:00,77.6,77.6,77.49,77.5,47000.0,60.8149,60.8149,60.7287,60.7365,47000.0
2016-02-25 15:20:00,77.48,77.5,77.47,77.5,33651.0,60.7209,60.7365,60.713,60.7365,33651.0
2016-02-25 15:25:00,77.5,77.51,77.42,77.45,42577.0,60.7365,60.7444,60.6738,60.6973,42577.0
2016-02-25 15:30:00,77.45,77.54,77.38,77.39,83760.0,60.6973,60.7679,60.6425,60.6503,83760.0
2016-02-25 15:35:00,77.39,77.48,77.37,77.47,52135.0,60.6503,60.7209,60.6346,60.713,52135.0
2016-02-25 15:40:00,77.48,77.61,77.46,77.57,61493.0,60.7209,60.8227,60.7052,60.7914,61493.0
2016-02-25 15:45:00,77.57,77.62,77.56,77.61,76454.0,60.7914,60.8306,60.7835,60.8227,76454.0
2016-02-25 15:50:00,77.61,77.66,77.57,77.61,82674.0,60.8227,60.8619,60.7914,60.8227,82674.0
2016-02-25 15:55:00,77.6,77.7,77.59,77.65,280870.0,60.8149,60.8933,60.8071,60.8541,280870.0
2016-02-26 09:30:00,77.74,77.93,77.54,77.89,132486.0,60.9246,61.0735,60.7679,61.0422,132486.0
2016-02-26 09:35:00,77.88,77.93,77.74,77.78,57383.0,61.0343,61.0735,60.9246,60.956,57383.0
2016-02-26 09:40:00,77.77,77.84,77.69,77.72,34718.0,60.9481,61.003,60.8854,60.9089,34718.0
2016-02-26 09:45:00,77.71,77.87,77.69,77.82,97321.0,60.9011,61.0265,60.8854,60.9873,97321.0
2016-02-26 09:50:00,77.82,77.95,77.78,77.93,70170.0,60.9873,61.0892,60.956,61.0735,70170.0
2016-02-26 09:55:00,77.92,77.94,77.85,77.86,41787.0,61.0657,61.0814,61.0108,61.0187,41787.0
2016-02-26 10:00:00,77.87,77.92,77.8,77.83,44958.0,61.0265,61.0657,60.9716,60.9951,44958.0
2016-02-26 10:05:00,77.82,77.88,77.76,77.77,41116.0,60.9873,61.0343,60.9403,60.9481,41116.0
2016-02-26 10:10:00,77.76,77.79,77.6,77.75,48360.0,60.9403,60.9638,60.8149,60.9325,48360.0
2016-02-26 10:15:00,77.75,77.76,77.64,77.76,31299.0,60.9325,60.9403,60.8462,60.9403,31299.0
2016-02-26 10:20:00,77.76,77.78,77.56,77.66,50351.0,60.9403,60.956,60.7835,60.8619,50351.0
2016-02-26 10:25:00,77.65,77.73,77.62,77.65,52731.0,60.8541,60.9168,60.8306,60.8541,52731.0
2016-02-26 10:30:00,77.66,77.84,77.65,77.8,57202.0,60.8619,61.003,60.8541,60.9716,57202.0
2016-02-26 10:35:00,77.81,77.95,77.79,77.94,35645.0,60.9795,61.0892,60.9638,61.0814,35645.0
2016-02-26 10:40:00,77.94,77.96,77.88,77.96,19179.0,61.0814,61.097,61.0343,61.097,19179.0
2016-02-26 10:45:00,77.97,78.0,77.91,77.94,42153.0,61.1049,61.1284,61.0578,61.0814,42153.0
2016-02-26 10:50:00,77.94,77.97,77.9,77.96,27616.0,61.0814,61.1049,61.05,61.097,27616.0
2016-02-26 10:55:00,77.98,78.02,77.94,77.96,92308.0,61.1127,61.1441,61.0814,61.097,92308.0
2016-02-26 11:00:00,77.96,78.0,77.96,77.98,38084.0,61.097,61.1284,61.097,61.1127,38084.0
2016-02-26 11:05:00,77.98,77.98,77.88,77.89,47795.0,61.1127,61.1127,61.0343,61.0422,47795.0
2016-02-26 11:10:00,77.89,77.95,77.88,77.92,28335.0,61.0422,61.0892,61.0343,61.0657,28335.0
2016-02-26 11:15:00,77.92,77.94,77.83,77.88,33560.0,61.0657,61.0814,60.9951,61.0343,33560.0
2016-02-26 11:20:00,77.87,77.89,77.8,77.81,24371.0,61.0265,61.0422,60.9716,60.9795,24371.0
2016-02-26 11:25:00,77.8,77.87,77.75,77.76,70305.0,60.9716,61.0265,60.9325,60.9403,70305.0
2016-02-26 11:30:00,77.75,77.86,77.75,77.86,51899.0,60.9325,61.0187,60.9325,61.0187,51899.0
2016-02-26 11:35:00,77.85,77.94,77.82,77.82,44032.0,61.0108,61.0814,60.9873,60.9873,44032.0
2016-02-26 11:40:00,77.82,77.91,77.8,77.88,42128.0,60.9873,61.0578,60.9716,61.0343,42128.0
2016-02-26 11:45:00,77.88,77.96,77.84,77.95,65886.0,61.0343,61.097,61.003,61.0892,65886.0
2016-02-26 11:50:00,77.95,77.96,77.84,77.9,55434.0,61.0892,61.097,61.003,61.05,55434.0
2016-02-26 11:55:00,77.89,77.9,77.82,77.83,38199.0,61.0422,61.05,60.9873,60.9951,38199.0
2016-02-26 12:00:00,77.82,77.89,77.78,77.86,49594.0,60.9873,61.0422,60.956,61.0187,49594.0
2016-02-26 12:05:00,77.86,77.91,77.85,77.89,54009.0,61.0187,61.0578,61.0108,61.0422,54009.0
2016-02-26 12:10:00,77.89,77.94,77.86,77.88,36689.0,61.0422,61.0814,61.0187,61.0343,36689.0
2016-02-26 12:15:00,77.88,78.03,77.86,77.98,161417.0,61.0343,61.1519,61.0187,61.1127,161417.0
2016-02-26 12:20:00,77.97,78.0,77.89,77.95,23580.0,61.1049,61.1284,61.0422,61.0892,23580.0
2016-02-26 12:25:00,77.93,78.02,77.89,77.95,141039.0,61.0735,61.1441,61.0422,61.0892,141039.0
2016-02-26 12:30:00,77.95,77.96,77.85,77.87,28877.0,61.0892,61.097,61.0108,61.0265,28877.0
2016-02-26 12:35:00,77.86,77.91,77.81,77.89,32340.0,61.0187,61.0578,60.9795,61.0422,32340.0
2016-02-26 12:40:00,77.88,77.88,77.82,77.84,20004.0,61.0343,61.0343,60.9873,61.003,20004.0
2016-02-26 12:45:00,77.83,77.9,77.82,77.87,33429.0,60.9951,61.05,60.9873,61.0265,33429.0
2016-02-26 12:50:00,77.87,77.97,77.83,77.96,18225.0,61.0265,61.1049,60.9951,61.097,18225.0
2016-02-26 12:55:00,77.95,78.0,77.88,77.9,25865.0,61.0892,61.1284,61.0343,61.05,25865.0
2016-02-26 13:00:00,77.89,77.91,77.86,77.88,34205.0,61.0422,61.0578,61.0187,61.0343,34205.0
2016-02-26 13:05:00,77.88,77.94,77.87,77.88,30855.0,61.0343,61.0814,61.0265,61.0343,30855.0
2016-02-26 13:10:00,77.88,77.9,77.81,77.81,15020.0,61.0343,61.05,60.9795,60.9795,15020.0
2016-02-26 13:15:00,77.81,77.82,77.75,77.79,15244.0,60.9795,60.9873,60.9325,60.9638,15244.0
2016-02-26 13:20:00,77.8,77.82,77.75,77.75,30898.0,60.9716,60.9873,60.9325,60.9325,30898.0
2016-02-26 13:25:00,77.76,77.85,77.73,77.77,27419.0,60.9403,61.0108,60.9168,60.9481,27419.0
2016-02-26 13:30:00,77.78,77.82,77.72,77.74,26396.0,60.956,60.9873,60.9089,60.9246,26396.0
2016-02-26 13:35:00,77.74,77.85,77.74,77.79,17675.0,60.9246,61.0108,60.9246,60.9638,17675.0
2016-02-26 13:40:00,77.81,77.85,77.64,77.67,24743.0,60.9795,61.0108,60.8462,60.8698,24743.0
2016-02-26 13:45:00,77.67,77.77,77.67,77.73,57702.0,60.8698,60.9481,60.8698,60.9168,57702.0
2016-02-26 13:50:00,77.72,77.73,77.63,77.67,45176.0,60.9089,60.9168,60.8384,60.8698,45176.0
2016-02-26 13:55:00,77.67,77.67,77.56,77.6,66480.0,60.8698,60.8698,60.7835,60.8149,66480.0
2016-02-26 14:00:00,77.6,77.65,77.51,77.6,55830.0,60.8149,60.8541,60.7444,60.8149,55830.0
2016-02-26 14:05:00,77.6,77.62,77.51,77.57,157195.0,60.8149,60.8306,60.7444,60.7914,157195.0
2016-02-26 14:10:00,77.58,77.58,77.45,77.48,42252.0,60.7992,60.7992,60.6973,60.7209,42252.0
2016-02-26 14:15:00,77.48,77.55,77.42,77.51,37452.0,60.7209,60.7757,60.6738,60.7444,37452.0
2016-02-26 14:20:00,77.51,77.58,77.46,77.53,27105.0,60.7444,60.7992,60.7052,60.76,27105.0
2016-02-26 14:25:00,77.52,77.58,77.49,77.54,29834.0,60.7522,60.7992,60.7287,60.7679,29834.0
2016-02-26 14:30:00,77.54,77.62,77.52,77.53,76753.0,60.7679,60.8306,60.7522,60.76,76753.0
2016-02-26 14:35:00,77.54,77.54,77.33,77.35,38278.0,60.7679,60.7679,60.6033,60.619,38278.0
2016-02-26 14:40:00,77.34,77.4,77.28,77.34,49436.0,60.6111,60.6582,60.5641,60.6111,49436.0
2016-02-26 14:45:00,77.35,77.39,77.31,77.32,41450.0,60.619,60.6503,60.5876,60.5955,41450.0
2016-02-26 14:50:00,77.31,77.35,77.29,77.33,40409.0,60.5876,60.619,60.572,60.6033,40409.0
2016-02-26 14:55:00,77.32,77.32,77.22,77.23,51928.0,60.5955,60.5955,60.5171,60.5249,51928.0
2016-02-26 15:00:00,77.23,77.34,77.23,77.31,58839.0,60.5249,60.6111,60.5249,60.5876,58839.0
2016-02-26 15:05:00,77.31,77.44,77.3,77.41,74565.0,60.5876,60.6895,60.5798,60.666,74565.0
2016-02-26 15:10:00,77.42,77.52,77.41,77.5,140990.0,60.6738,60.7522,60.666,60.7365,140990.0
2016-02-26 15:15:00,77.51,77.53,77.49,77.53,38200.0,60.7444,60.76,60.7287,60.76,38200.0
2016-02-26 15:20:00,77.52,77.56,77.47,77.5,71705.0,60.7522,60.7835,60.713,60.7365,71705.0
2016-02-26 15:25:00,77.5,77.58,77.45,77.48,83540.0,60.7365,60.7992,60.6973,60.7209,83540.0
2016-02-26 15:30:00,77.49,77.61,77.49,77.5,48014.0,60.7287,60.8227,60.7287,60.7365,48014.0
2016-02-26 15:35:00,77.5,77.51,77.44,77.46,48486.0,60.7365,60.7444,60.6895,60.7052,48486.0
2016-02-26 15:40:00,77.46,77.52,77.46,77.5,46762.0,60.7052,60.7522,60.7052,60.7365,46762.0
2016-02-26 15:45:00,77.5,77.52,77.39,77.41,139614.0,60.7365,60.7522,60.6503,60.666,139614.0
2016-02-26 15:50:00,77.4,77.44,77.34,77.36,180084.0,60.6582,60.6895,60.6111,60.6268,180084.0
2016-02-26 15:55:00,77.35,77.37,77.27,77.28,320835.0,60.619,60.6346,60.5563,60.5641,320835.0
2016-02-29 09:30:00,77.46,77.75,77.43,77.7,149780.0,60.7052,60.9325,60.6817,60.8933,149780.0
2016-02-29 09:35:00,77.7,77.97,77.53,77.55,60324.0,60.8933,61.1049,60.76,60.7757,60324.0
2016-02-29 09:40:00,77.55,77.72,77.39,77.5,164118.0,60.7757,60.9089,60.6503,60.7365,164118.0
2016-02-29 09:45:00,77.51,77.61,77.48,77.56,74354.0,60.7444,60.8227,60.7209,60.7835,74354.0
2016-02-29 09:50:00,77.57,77.72,77.55,77.7,54683.0,60.7914,60.9089,60.7757,60.8933,54683.0
2016-02-29 09:55:00,77.69,77.69,77.57,77.62,41502.0,60.8854,60.8854,60.7914,60.8306,41502.0
2016-02-29 10:00:00,77.61,77.7,77.5,77.55,95803.0,60.8227,60.8933,60.7365,60.7757,95803.0
2016-02-29 10:05:00,77.55,77.64,77.44,77.46,74500.0,60.7757,60.8462,60.6895,60.7052,74500.0
2016-02-29 10:10:00,77.44,77.49,77.31,77.35,37645.0,60.6895,60.7287,60.5876,60.619,37645.0
2016-02-29 10:15:00,77.36,77.56,77.35,77.47,55803.0,60.6268,60.7835,60.619,60.713,55803.0
2016-02-29 10:20:00,77.47,77.67,77.43,77.66,61053.0,60.713,60.8698,60.6817,60.8619,61053.0
2016-02-29 10:25:00,77.67,77.75,77.43,77.43,113039.0,60.8698,60.9325,60.6817,60.6817,113039.0
2016-02-29 10:30:00,77.42,77.61,77.41,77.5,58582.0,60.6738,60.8227,60.666,60.7365,58582.0
2016-02-29 10:35:00,77.51,77.61,77.44,77.61,63187.0,60.7444,60.8227,60.6895,60.8227,63187.0
2016-02-29 10:40:00,77.6,77.62,77.37,77.45,128212.0,60.8149,60.8306,60.6346,60.6973,128212.0
2016-02-29 10:45:00,77.45,77.49,77.39,77.4,39459.0,60.6973,60.7287,60.6503,60.6582,39459.0
2016-02-29 10:50:00,77.39,77.51,77.35,77.4,124702.0,60.6503,60.7444,60.619,60.6582,124702.0
2016-02-29 10:55:00,77.39,77.53,77.38,77.52,71916.0,60.6503,60.76,60.6425,60.7522,71916.0
2016-02-29 11:00:00,77.51,77.61,77.51,77.59,42611.0,60.7444,60.8227,60.7444,60.8071,42611.0
2016-02-29 11:05:00,77.61,77.81,77.61,77.8,43876.0,60.8227,60.9795,60.8227,60.9716,43876.0
2016-02-29 11:10:00,77.8,77.84,77.72,77.77,57360.0,60.9716,61.003,60.9089,60.9481,57360.0
2016-02-29 11:15:00,77.78,77.79,77.69,77.75,55402.0,60.956,60.9638,60.8854,60.9325,55402.0
2016-02-29 11:20:00,77.76,77.78,77.73,77.75,29948.0,60.9403,60.956,60.9168,60.9325,29948.0
2016-02-29 11:25:00,77.74,77.75,77.62,77.66,57090.0,60.9246,60.9325,60.8306,60.8619,57090.0
2016-02-29 11:30:00,77.65,77.77,77.64,77.77,28319.0,60.8541,60.9481,60.8462,60.9481,28319.0
2016-02-29 11:35:00,77.77,78.05,77.76,78.03,74231.0,60.9481,61.1676,60.9403,61.1519,74231.0
2016-02-29 11:40:00,78.04,78.12,78.0,78.1,43822.0,61.1597,61.2224,61.1284,61.2067,43822.0
2016-02-29 11:45:00,78.11,78.15,77.98,78.02,60755.0,61.2146,61.2459,61.1127,61.1441,60755.0
2016-02-29 11:50:00,78.03,78.04,77.92,77.96,32999.0,61.1519,61.1597,61.0657,61.097,32999.0
2016-02-29 11:55:00,77.97,78.03,77.93,78.02,34639.0,61.1049,61.1519,61.0735,61.1441,34639.0
2016-02-29 12:00:00,78.01,78.06,77.98,78.05,26260.0,61.1362,61.1754,61.1127,61.1676,26260.0
2016-02-29 12:05:00,78.05,78.08,78.01,78.02,81081.0,61.1676,61.1911,61.1362,61.1441,81081.0
2016-02-29 12:10:00,78.02,78.1,78.0,78.09,22143.0,61.1441,61.2067,61.1284,61.1989,22143.0
2016-02-29 12:15:00,78.09,78.11,78.07,78.1,31520.0,61.1989,61.2146,61.1832,61.2067,31520.0
2016-02-29 12:20:00,78.1,78.11,77.99,78.0,100264.0,61.2067,61.2146,61.1205,61.1284,100264.0
2016-02-29 12:25:00,78.01,78.02,77.94,77.97,73591.0,61.1362,61.1441,61.0814,61.1049,73591.0
2016-02-29 12:30:00,77.96,78.05,77.96,78.04,34386.0,61.097,61.1676,61.097,61.1597,34386.0
2016-02-29 12:35:00,78.03,78.05,77.97,77.97,45592.0,61.1519,61.1676,61.1049,61.1049,45592.0
2016-02-29 12:40:00,77.98,78.07,77.98,78.06,39633.0,61.1127,61.1832,61.1127,61.1754,39633.0
2016-02-29 12:45:00,78.06,78.08,77.99,77.99,63628.0,61.1754,61.1911,61.1205,61.1205,63628.0
2016-02-29 12:50:00,78.0,78.06,77.99,78.04,70435.0,61.1284,61.1754,61.1205,61.1597,70435.0
2016-02-29 12:55:00,78.04,78.13,78.02,78.11,52030.0,61.1597,61.2303,61.1441,61.2146,52030.0
2016-02-29 13:00:00,78.11,78.21,78.11,78.18,49238.0,61.2146,61.293,61.2146,61.2694,49238.0
2016-02-29 13:05:00,78.18,78.2,78.04,78.06,76583.0,61.2694,61.2851,61.1597,61.1754,76583.0
2016-02-29 13:10:00,78.06,78.11,78.04,78.07,22385.0,61.1754,61.2146,61.1597,61.1832,22385.0
2016-02-29 13:15:00,78.07,78.19,78.06,78.17,33062.0,61.1832,61.2773,61.1754,61.2616,33062.0
2016-02-29 13:20:00,78.16,78.22,78.15,78.16,31641.0,61.2538,61.3008,61.2459,61.2538,31641.0
2016-02-29 13:25:00,78.16,78.17,78.03,78.03,25788.0,61.2538,61.2616,61.1519,61.1519,25788.0
2016-02-29 13:30:00,78.03,78.04,77.99,78.01,32775.0,61.1519,61.1597,61.1205,61.1362,32775.0
2016-02-29 13:35:00,78.02,78.07,78.01,78.06,40453.0,61.1441,61.1832,61.1362,61.1754,40453.0
2016-02-29 13:40:00,78.07,78.07,77.99,78.03,38549.0,61.1832,61.1832,61.1205,61.1519,38549.0
2016-02-29 13:45:00,78.03,78.04,78.0,78.03,19524.0,61.1519,61.1597,61.1284,61.1519,19524.0
2016-02-29 13:50:00,78.04,78.11,78.03,78.1,21461.0,61.1597,61.2146,61.1519,61.2067,21461.0
2016-02-29 13:55:00,78.09,78.11,78.06,78.1,31621.0,61.1989,61.2146,61.1754,61.2067,31621.0
2016-02-29 14:00:00,78.1,78.13,78.05,78.12,44221.0,61.2067,61.2303,61.1676,61.2224,44221.0
2016-02-29 14:05:00,78.12,78.13,78.04,78.06,53184.0,61.2224,61.2303,61.1597,61.1754,53184.0
2016-02-29 14:10:00,78.06,78.1,78.04,78.09,83059.0,61.1754,61.2067,61.1597,61.1989,83059.0
2016-02-29 14:15:00,78.1,78.14,78.06,78.13,58914.0,61.2067,61.2381,61.1754,61.2303,58914.0
2016-02-29 14:20:00,78.12,78.13,78.04,78.09,344613.0,61.2224,61.2303,61.1597,61.1989,344613.0
2016-02-29 14:25:00,78.08,78.14,77.99,78.13,76839.0,61.1911,61.2381,61.1205,61.2303,76839.0
2016-02-29 14:30:00,78.13,78.25,78.12,78.13,73123.0,61.2303,61.3243,61.2224,61.2303,73123.0
2016-02-29 14:35:00,78.14,78.24,78.12,78.23,55622.0,61.2381,61.3165,61.2224,61.3086,55622.0
2016-02-29 14:40:00,78.24,78.24,78.09,78.12,85491.0,61.3165,61.3165,61.1989,61.2224,85491.0
2016-02-29 14:45:00,78.12,78.15,78.09,78.11,65353.0,61.2224,61.2459,61.1989,61.2146,65353.0
2016-02-29 14:50:00,78.11,78.16,78.09,78.13,242569.0,61.2146,61.2538,61.1989,61.2303,242569.0
2016-02-29 14:55:00,78.13,78.13,77.99,78.0,186488.0,61.2303,61.2303,61.1205,61.1284,186488.0
2016-02-29 15:00:00,78.0,78.06,77.96,78.05,173618.0,61.1284,61.1754,61.097,61.1676,173618.0
2016-02-29 15:05:00,78.04,78.06,77.99,78.01,139055.0,61.1597,61.1754,61.1205,61.1362,139055.0
2016-02-29 15:10:00,78.01,78.01,77.88,77.89,208080.0,61.1362,61.1362,61.0343,61.0422,208080.0
2016-02-29 15:15:00,77.89,77.91,77.46,77.48,182461.0,61.0422,61.0578,60.7052,60.7209,182461.0
2016-02-29 15:20:00,77.48,77.64,77.45,77.59,141847.0,60.7209,60.8462,60.6973,60.8071,141847.0
2016-02-29 15:25:00,77.58,77.6,77.49,77.57,116320.0,60.7992,60.8149,60.7287,60.7914,116320.0
2016-02-29 15:30:00,77.56,77.72,77.53,77.67,117538.0,60.7835,60.9089,60.76,60.8698,117538.0
2016-02-29 15:35:00,77.67,77.74,77.62,77.74,106604.0,60.8698,60.9246,60.8306,60.9246,106604.0
2016-02-29 15:40:00,77.73,77.84,77.7,77.82,172734.0,60.9168,61.003,60.8933,60.9873,172734.0
2016-02-29 15:45:00,77.84,77.88,77.68,77.72,164347.0,61.003,61.0343,60.8776,60.9089,164347.0
2016-02-29 15:50:00,77.71,77.71,77.52,77.61,176176.0,60.9011,60.9011,60.7522,60.8227,176176.0
2016-02-29 15:55:00,77.61,77.63,77.36,77.37,456860.0,60.8227,60.8384,60.6268,60.6346,456860.0
2016-03-01 09:30:00,74.29,74.47,73.5,73.72,896965.0,58.2209,58.3619,57.6017,57.7742,896965.0
2016-03-01 09:35:00,73.71,73.87,73.5,73.71,623727.0,57.7663,57.8917,57.6017,57.7663,623727.0
2016-03-01 09:40:00,73.78,73.79,73.26,73.68,467914.0,57.8212,57.829,57.4137,57.7428,467914.0
2016-03-01 09:45:00,73.66,73.68,73.37,73.66,354685.0,57.7271,57.7428,57.4999,57.7271,354685.0
2016-03-01 09:50:00,73.67,73.8,73.13,73.37,629636.0,57.735,57.8368,57.3118,57.4999,629636.0
2016-03-01 09:55:00,73.38,73.93,73.38,73.72,363939.0,57.5077,57.9387,57.5077,57.7742,363939.0
2016-03-01 10:00:00,73.73,73.84,73.45,73.47,252084.0,57.782,57.8682,57.5626,57.5782,252084.0
2016-03-01 10:05:00,73.47,73.68,73.2,73.65,327906.0,57.5782,57.7428,57.3666,57.7193,327906.0
2016-03-01 10:10:00,73.66,73.67,73.29,73.33,248242.0,57.7271,57.735,57.4372,57.4685,248242.0
2016-03-01 10:15:00,73.34,73.51,73.3,73.42,192918.0,57.4763,57.6096,57.445,57.539,192918.0
2016-03-01 10:20:00,73.42,73.68,73.42,73.68,171935.0,57.539,57.7428,57.539,57.7428,171935.0
2016-03-01 10:25:00,73.69,73.83,73.45,73.58,275965.0,57.7506,57.8604,57.5626,57.6644,275965.0
2016-03-01 10:30:00,73.58,73.72,73.53,73.55,158864.0,57.6644,57.7742,57.6253,57.6409,158864.0
2016-03-01 10:35:00,73.56,73.69,73.56,73.65,127947.0,57.6488,57.7506,57.6488,57.7193,127947.0
2016-03-01 10:40:00,73.65,73.89,73.51,73.85,365503.0,57.7193,57.9074,57.6096,57.876,365503.0
2016-03-01 10:45:00,73.87,73.87,73.71,73.71,352742.0,57.8917,57.8917,57.7663,57.7663,352742.0
2016-03-01 10:50:00,73.7,73.82,73.6,73.64,114342.0,57.7585,57.8525,57.6801,57.7115,114342.0
2016-03-01 10:55:00,73.64,73.65,73.43,73.59,131554.0,57.7115,57.7193,57.5469,57.6723,131554.0
2016-03-01 11:00:00,73.59,73.7,73.57,73.68,158565.0,57.6723,57.7585,57.6566,57.7428,158565.0
2016-03-01 11:05:00,73.67,73.74,73.58,73.61,102437.0,57.735,57.7898,57.6644,57.6879,102437.0
2016-03-01 11:10:00,73.62,73.67,73.43,73.45,143089.0,57.6958,57.735,57.5469,57.5626,143089.0
2016-03-01 11:15:00,73.45,73.46,73.32,73.32,119547.0,57.5626,57.5704,57.4607,57.4607,119547.0
2016-03-01 11:20:00,73.33,73.34,73.18,73.21,147978.0,57.4685,57.4763,57.351,57.3745,147978.0
2016-03-01 11:25:00,73.22,73.24,73.14,73.23,195263.0,57.3823,57.398,57.3196,57.3901,195263.0
2016-03-01 11:30:00,73.23,73.39,73.17,73.17,236948.0,57.3901,57.5155,57.3431,57.3431,236948.0
2016-03-01 11:35:00,73.17,73.23,73.05,73.22,203598.0,57.3431,57.3901,57.2491,57.3823,203598.0
2016-03-01 11:40:00,73.21,73.36,73.2,73.35,190333.0,57.3745,57.492,57.3666,57.4842,190333.0
2016-03-01 11:45:00,73.35,74.0,73.34,73.66,284910.0,57.4842,57.9936,57.4763,57.7271,284910.0
2016-03-01 11:50:00,73.64,73.83,73.56,73.83,109791.0,57.7115,57.8604,57.6488,57.8604,109791.0
2016-03-01 11:55:00,73.83,74.09,73.72,73.76,360935.0,57.8604,58.0641,57.7742,57.8055,360935.0
2016-03-01 12:00:00,73.76,73.86,73.67,73.81,99217.0,57.8055,57.8839,57.735,57.8447,99217.0
2016-03-01 12:05:00,73.83,73.99,73.81,73.82,87299.0,57.8604,57.9858,57.8447,57.8525,87299.0
2016-03-01 12:10:00,73.83,73.83,73.72,73.74,79250.0,57.8604,57.8604,57.7742,57.7898,79250.0
2016-03-01 12:15:00,73.75,73.87,73.75,73.81,77463.0,57.7977,57.8917,57.7977,57.8447,77463.0
2016-03-01 12:20:00,73.82,74.02,73.82,73.96,505352.0,57.8525,58.0093,57.8525,57.9622,505352.0
2016-03-01 12:25:00,73.95,74.06,73.95,74.0,96750.0,57.9544,58.0406,57.9544,57.9936,96750.0
2016-03-01 12:30:00,74.01,74.08,73.99,74.02,115265.0,58.0014,58.0563,57.9858,58.0093,115265.0
2016-03-01 12:35:00,74.01,74.09,73.97,74.03,122900.0,58.0014,58.0641,57.9701,58.0171,122900.0
2016-03-01 12:40:00,74.03,74.04,73.89,73.96,124744.0,58.0171,58.0249,57.9074,57.9622,124744.0
2016-03-01 12:45:00,73.97,74.01,73.75,73.75,115876.0,57.9701,58.0014,57.7977,57.7977,115876.0
2016-03-01 12:50:00,73.76,73.76,73.53,73.55,121128.0,57.8055,57.8055,57.6253,57.6409,121128.0
2016-03-01 12:55:00,73.55,73.75,73.52,73.67,116851.0,57.6409,57.7977,57.6174,57.735,116851.0
2016-03-01 13:00:00,73.67,73.8,73.65,73.78,143782.0,57.735,57.8368,57.7193,57.8212,143782.0
2016-03-01 13:05:00,73.78,73.93,73.77,73.88,143207.0,57.8212,57.9387,57.8133,57.8995,143207.0
2016-03-01 13:10:00,73.87,73.97,73.87,73.9,116957.0,57.8917,57.9701,57.8917,57.9152,116957.0
2016-03-01 13:15:00,73.89,73.96,73.86,73.93,131243.0,57.9074,57.9622,57.8839,57.9387,131243.0
2016-03-01 13:20:00,73.93,73.94,73.87,73.92,87600.0,57.9387,57.9466,57.8917,57.9309,87600.0
2016-03-01 13:25:00,73.92,73.99,73.88,73.89,73252.0,57.9309,57.9858,57.8995,57.9074,73252.0
2016-03-01 13:30:00,73.89,74.09,73.89,74.06,106789.0,57.9074,58.0641,57.9074,58.0406,106789.0
2016-03-01 13:35:00,74.06,74.06,73.93,74.01,64317.0,58.0406,58.0406,57.9387,58.0014,64317.0
2016-03-01 13:40:00,74.02,74.18,74.0,74.12,135541.0,58.0093,58.1347,57.9936,58.0876,135541.0
2016-03-01 13:45:00,74.13,74.22,73.95,73.95,220037.0,58.0955,58.166,57.9544,57.9544,220037.0
2016-03-01 13:50:00,73.95,73.96,73.84,73.89,90563.0,57.9544,57.9622,57.8682,57.9074,90563.0
2016-03-01 13:55:00,73.89,73.91,73.87,73.88,162432.0,57.9074,57.9231,57.8917,57.8995,162432.0
2016-03-01 14:00:00,73.89,73.9,73.59,73.66,175722.0,57.9074,57.9152,57.6723,57.7271,175722.0
2016-03-01 14:05:00,73.65,73.79,73.62,73.78,75558.0,57.7193,57.829,57.6958,57.8212,75558.0
2016-03-01 14:10:00,73.78,73.81,73.63,73.67,59728.0,57.8212,57.8447,57.7036,57.735,59728.0
2016-03-01 14:15:00,73.67,73.83,73.67,73.76,58499.0,57.735,57.8604,57.735,57.8055,58499.0
2016-03-01 14:20:00,73.77,73.91,73.7,73.88,94052.0,57.8133,57.9231,57.7585,57.8995,94052.0
2016-03-01 14:25:00,73.88,74.16,73.86,74.03,286751.0,57.8995,58.119,57.8839,58.0171,286751.0
2016-03-01 14:30:00,74.03,74.06,73.93,73.94,111276.0,58.0171,58.0406,57.9387,57.9466,111276.0
2016-03-01 14:35:00,73.95,74.03,73.89,73.9,123388.0,57.9544,58.0171,57.9074,57.9152,123388.0
2016-03-01 14:40:00,73.89,73.99,73.87,73.96,205900.0,57.9074,57.9858,57.8917,57.9622,205900.0
2016-03-01 14:45:00,73.96,73.99,73.9,73.95,133228.0,57.9622,57.9858,57.9152,57.9544,133228.0
2016-03-01 14:50:00,73.95,73.96,73.8,73.81,261190.0,57.9544,57.9622,57.8368,57.8447,261190.0
2016-03-01 14:55:00,73.81,73.83,73.76,73.82,228714.0,57.8447,57.8604,57.8055,57.8525,228714.0
2016-03-01 15:00:00,73.82,73.84,73.79,73.81,138134.0,57.8525,57.8682,57.829,57.8447,138134.0
2016-03-01 15:05:00,73.81,74.06,73.78,74.0,726127.0,57.8447,58.0406,57.8212,57.9936,726127.0
2016-03-01 15:10:00,74.0,74.07,73.97,74.02,166440.0,57.9936,58.0484,57.9701,58.0093,166440.0
2016-03-01 15:15:00,74.03,74.05,73.96,74.03,123899.0,58.0171,58.0328,57.9622,58.0171,123899.0
2016-03-01 15:20:00,74.03,74.11,73.99,74.02,232557.0,58.0171,58.0798,57.9858,58.0093,232557.0
2016-03-01 15:25:00,74.02,74.06,73.97,74.03,122610.0,58.0093,58.0406,57.9701,58.0171,122610.0
2016-03-01 15:30:00,74.04,74.04,73.95,74.02,159087.0,58.0249,58.0249,57.9544,58.0093,159087.0
2016-03-01 15:35:00,74.02,74.05,73.86,73.86,153494.0,58.0093,58.0328,57.8839,57.8839,153494.0
2016-03-01 15:40:00,73.87,74.01,73.87,73.94,280851.0,57.8917,58.0014,57.8917,57.9466,280851.0
2016-03-01 15:45:00,73.95,73.98,73.93,73.95,234675.0,57.9544,57.9779,57.9387,57.9544,234675.0
2016-03-01 15:50:00,73.95,74.0,73.91,73.97,315620.0,57.9544,57.9936,57.9231,57.9701,315620.0
2016-03-01 15:55:00,73.97,74.19,73.89,74.18,616875.0,57.9701,58.1425,57.9074,58.1347,616875.0
2016-03-02 09:30:00,74.45,75.09,74.17,74.99,320986.0,58.3463,58.8478,58.1268,58.7694,320986.0
2016-03-02 09:35:00,75.0,75.14,74.88,74.96,281349.0,58.7773,58.887,58.6832,58.7459,281349.0
2016-03-02 09:40:00,74.96,75.22,74.65,74.65,208788.0,58.7459,58.9497,58.503,58.503,208788.0
2016-03-02 09:45:00,74.65,74.82,74.49,74.75,220020.0,58.503,58.6362,58.3776,58.5814,220020.0
2016-03-02 09:50:00,74.75,74.84,74.54,74.55,174876.0,58.5814,58.6519,58.4168,58.4246,174876.0
2016-03-02 09:55:00,74.54,74.56,73.82,73.93,169273.0,58.4168,58.4325,57.8525,57.9387,169273.0
2016-03-02 10:00:00,73.9,74.05,73.84,73.98,233912.0,57.9152,58.0328,57.8682,57.9779,233912.0
2016-03-02 10:05:00,73.98,74.32,73.98,74.3,162864.0,57.9779,58.2444,57.9779,58.2287,162864.0
2016-03-02 10:10:00,74.31,74.45,74.22,74.39,125116.0,58.2365,58.3463,58.166,58.2992,125116.0
2016-03-02 10:15:00,74.38,74.39,74.02,74.03,111438.0,58.2914,58.2992,58.0093,58.0171,111438.0
2016-03-02 10:20:00,74.04,74.05,73.91,74.02,93780.0,58.0249,58.0328,57.9231,58.0093,93780.0
2016-03-02 10:25:00,74.02,74.22,73.86,74.1,535021.0,58.0093,58.166,57.8839,58.072,535021.0
2016-03-02 10:30:00,74.1,74.33,73.96,74.31,104195.0,58.072,58.2522,57.9622,58.2365,104195.0
2016-03-02 10:35:00,74.32,74.34,74.22,74.27,65749.0,58.2444,58.26,58.166,58.2052,65749.0
2016-03-02 10:40:00,74.27,74.41,74.23,74.41,64559.0,58.2052,58.3149,58.1738,58.3149,64559.0
2016-03-02 10:45:00,74.41,74.52,74.31,74.42,96908.0,58.3149,58.4011,58.2365,58.3227,96908.0
2016-03-02 10:50:00,74.42,74.49,74.35,74.44,51994.0,58.3227,58.3776,58.2679,58.3384,51994.0
2016-03-02 10:55:00,74.45,74.5,74.39,74.44,55286.0,58.3463,58.3854,58.2992,58.3384,55286.0
2016-03-02 11:00:00,74.44,74.65,74.4,74.61,89636.0,58.3384,58.503,58.3071,58.4716,89636.0
2016-03-02 11:05:00,74.61,74.61,74.47,74.48,39220.0,58.4716,58.4716,58.3619,58.3698,39220.0
2016-03-02 11:10:00,74.49,74.5,74.37,74.45,71342.0,58.3776,58.3854,58.2836,58.3463,71342.0
2016-03-02 11:15:00,74.47,74.5,74.31,74.34,50282.0,58.3619,58.3854,58.2365,58.26,50282.0
2016-03-02 11:20:00,74.34,74.46,74.31,74.46,36910.0,58.26,58.3541,58.2365,58.3541,36910.0
2016-03-02 11:25:00,74.47,74.47,74.38,74.43,44207.0,58.3619,58.3619,58.2914,58.3306,44207.0
2016-03-02 11:30:00,74.43,74.55,74.43,74.49,91779.0,58.3306,58.4246,58.3306,58.3776,91779.0
2016-03-02 11:35:00,74.48,74.63,74.45,74.61,49013.0,58.3698,58.4873,58.3463,58.4716,49013.0
2016-03-02 11:40:00,74.6,74.71,74.59,74.7,36050.0,58.4638,58.55,58.456,58.5422,36050.0
2016-03-02 11:45:00,74.7,74.76,74.65,74.73,59680.0,58.5422,58.5892,58.503,58.5657,59680.0
2016-03-02 11:50:00,74.72,74.72,74.6,74.67,50406.0,58.5578,58.5578,58.4638,58.5187,50406.0
2016-03-02 11:55:00,74.67,74.73,74.56,74.57,55911.0,58.5187,58.5657,58.4325,58.4403,55911.0
2016-03-02 12:00:00,74.56,74.59,74.5,74.53,30808.0,58.4325,58.456,58.3854,58.4089,30808.0
2016-03-02 12:05:00,74.53,74.57,74.42,74.43,79155.0,58.4089,58.4403,58.3227,58.3306,79155.0
2016-03-02 12:10:00,74.42,74.53,74.41,74.51,30173.0,58.3227,58.4089,58.3149,58.3933,30173.0
2016-03-02 12:15:00,74.52,74.55,74.44,74.46,33876.0,58.4011,58.4246,58.3384,58.3541,33876.0
2016-03-02 12:20:00,74.47,74.51,74.4,74.42,34854.0,58.3619,58.3933,58.3071,58.3227,34854.0
2016-03-02 12:25:00,74.41,74.45,74.37,74.43,37496.0,58.3149,58.3463,58.2836,58.3306,37496.0
2016-03-02 12:30:00,74.43,74.43,74.36,74.41,29546.0,58.3306,58.3306,58.2757,58.3149,29546.0
2016-03-02 12:35:00,74.41,74.53,74.4,74.47,29975.0,58.3149,58.4089,58.3071,58.3619,29975.0
2016-03-02 12:40:00,74.47,74.51,74.43,74.5,23249.0,58.3619,58.3933,58.3306,58.3854,23249.0
2016-03-02 12:45:00,74.5,74.51,74.4,74.41,48488.0,58.3854,58.3933,58.3071,58.3149,48488.0
2016-03-02 12:50:00,74.41,74.49,74.4,74.45,44472.0,58.3149,58.3776,58.3071,58.3463,44472.0
2016-03-02 12:55:00,74.45,74.55,74.41,74.53,30710.0,58.3463,58.4246,58.3149,58.4089,30710.0
2016-03-02 13:00:00,74.53,74.57,74.5,74.53,57445.0,58.4089,58.4403,58.3854,58.4089,57445.0
2016-03-02 13:05:00,74.53,74.56,74.5,74.5,56644.0,58.4089,58.4325,58.3854,58.3854,56644.0
2016-03-02 13:10:00,74.51,74.59,74.49,74.59,30891.0,58.3933,58.456,58.3776,58.456,30891.0
2016-03-02 13:15:00,74.6,74.65,74.57,74.63,55106.0,58.4638,58.503,58.4403,58.4873,55106.0
2016-03-02 13:20:00,74.64,74.64,74.52,74.54,47337.0,58.4952,58.4952,58.4011,58.4168,47337.0
2016-03-02 13:25:00,74.55,74.61,74.55,74.61,27177.0,58.4246,58.4716,58.4246,58.4716,27177.0
2016-03-02 13:30:00,74.6,74.64,74.53,74.53,34575.0,58.4638,58.4952,58.4089,58.4089,34575.0
2016-03-02 13:35:00,74.53,74.54,74.49,74.49,33941.0,58.4089,58.4168,58.3776,58.3776,33941.0
2016-03-02 13:40:00,74.5,74.55,74.49,74.55,32513.0,58.3854,58.4246,58.3776,58.4246,32513.0
2016-03-02 13:45:00,74.55,74.59,74.55,74.56,31901.0,58.4246,58.456,58.4246,58.4325,31901.0
2016-03-02 13:50:00,74.56,74.57,74.51,74.53,39205.0,58.4325,58.4403,58.3933,58.4089,39205.0
2016-03-02 13:55:00,74.52,74.52,74.32,74.34,41233.0,58.4011,58.4011,58.2444,58.26,41233.0
2016-03-02 14:00:00,74.34,74.44,74.34,74.44,87825.0,58.26,58.3384,58.26,58.3384,87825.0
2016-03-02 14:05:00,74.44,74.54,74.41,74.46,163619.0,58.3384,58.4168,58.3149,58.3541,163619.0
2016-03-02 14:10:00,74.47,74.56,74.45,74.54,89898.0,58.3619,58.4325,58.3463,58.4168,89898.0
2016-03-02 14:15:00,74.54,74.56,74.53,74.54,68451.0,58.4168,58.4325,58.4089,58.4168,68451.0
2016-03-02 14:20:00,74.55,74.57,74.54,74.55,44675.0,58.4246,58.4403,58.4168,58.4246,44675.0
2016-03-02 14:25:00,74.55,74.57,74.54,74.55,64740.0,58.4246,58.4403,58.4168,58.4246,64740.0
2016-03-02 14:30:00,74.55,74.59,74.54,74.57,62956.0,58.4246,58.456,58.4168,58.4403,62956.0
2016-03-02 14:35:00,74.58,74.61,74.53,74.58,63749.0,58.4481,58.4716,58.4089,58.4481,63749.0
2016-03-02 14:40:00,74.56,74.66,74.55,74.62,34168.0,58.4325,58.5108,58.4246,58.4795,34168.0
2016-03-02 14:45:00,74.62,74.69,74.61,74.69,61629.0,58.4795,58.5343,58.4716,58.5343,61629.0
2016-03-02 14:50:00,74.69,74.77,74.67,74.67,54796.0,58.5343,58.597,58.5187,58.5187,54796.0
2016-03-02 14:55:00,74.67,74.7,74.64,74.67,39108.0,58.5187,58.5422,58.4952,58.5187,39108.0
2016-03-02 15:00:00,74.67,74.67,74.63,74.66,129767.0,58.5187,58.5187,58.4873,58.5108,129767.0
2016-03-02 15:05:00,74.65,74.67,74.63,74.65,134059.0,58.503,58.5187,58.4873,58.503,134059.0
2016-03-02 15:10:00,74.65,74.72,74.64,74.72,51170.0,58.503,58.5578,58.4952,58.5578,51170.0
2016-03-02 15:15:00,74.72,74.72,74.64,74.65,62125.0,58.5578,58.5578,58.4952,58.503,62125.0
2016-03-02 15:20:00,74.66,74.74,74.64,74.65,62503.0,58.5108,58.5735,58.4952,58.503,62503.0
2016-03-02 15:25:00,74.66,74.68,74.62,74.65,117341.0,58.5108,58.5265,58.4795,58.503,117341.0
2016-03-02 15:30:00,74.65,74.72,74.63,74.69,185560.0,58.503,58.5578,58.4873,58.5343,185560.0
2016-03-02 15:35:00,74.69,74.7,74.55,74.59,102588.0,58.5343,58.5422,58.4246,58.456,102588.0
2016-03-02 15:40:00,74.58,74.63,74.56,74.57,121501.0,58.4481,58.4873,58.4325,58.4403,121501.0
2016-03-02 15:45:00,74.57,74.59,74.53,74.54,152066.0,58.4403,58.456,58.4089,58.4168,152066.0
2016-03-02 15:50:00,74.54,74.54,74.46,74.5,161593.0,58.4168,58.4168,58.3541,58.3854,161593.0
2016-03-02 15:55:00,74.5,74.57,74.43,74.56,366048.0,58.3854,58.4403,58.3306,58.4325,366048.0
2016-03-03 09:30:00,74.34,74.55,74.15,74.4,154901.0,58.26,58.4246,58.1111,58.3071,154901.0
2016-03-03 09:35:00,74.4,74.41,74.21,74.26,63187.0,58.3071,58.3149,58.1582,58.1973,63187.0
2016-03-03 09:40:00,74.28,74.29,74.05,74.23,114092.0,58.213,58.2209,58.0328,58.1738,114092.0
2016-03-03 09:45:00,74.24,74.34,74.1,74.32,55266.0,58.1817,58.26,58.072,58.2444,55266.0
2016-03-03 09:50:00,74.34,74.39,74.19,74.2,52761.0,58.26,58.2992,58.1425,58.1503,52761.0
2016-03-03 09:55:00,74.19,74.22,74.1,74.19,74767.0,58.1425,58.166,58.072,58.1425,74767.0
2016-03-03 10:00:00,74.21,74.25,73.92,74.02,73924.0,58.1582,58.1895,57.9309,58.0093,73924.0
2016-03-03 10:05:00,74.02,74.19,74.02,74.04,73346.0,58.0093,58.1425,58.0093,58.0249,73346.0
2016-03-03 10:10:00,74.04,74.1,73.84,73.95,71528.0,58.0249,58.072,57.8682,57.9544,71528.0
2016-03-03 10:15:00,73.94,74.12,73.94,74.09,56528.0,57.9466,58.0876,57.9466,58.0641,56528.0
2016-03-03 10:20:00,74.09,74.11,74.01,74.06,29512.0,58.0641,58.0798,58.0014,58.0406,29512.0
2016-03-03 10:25:00,74.05,74.12,74.02,74.03,35961.0,58.0328,58.0876,58.0093,58.0171,35961.0
2016-03-03 10:30:00,74.04,74.05,73.83,73.85,83382.0,58.0249,58.0328,57.8604,57.876,83382.0
2016-03-03 10:35:00,73.85,73.88,73.82,73.84,69374.0,57.876,57.8995,57.8525,57.8682,69374.0
2016-03-03 10:40:00,73.84,73.92,73.78,73.82,70368.0,57.8682,57.9309,57.8212,57.8525,70368.0
2016-03-03 10:45:00,73.82,73.94,73.82,73.9,44645.0,57.8525,57.9466,57.8525,57.9152,44645.0
2016-03-03 10:50:00,73.9,73.93,73.8,73.82,70306.0,57.9152,57.9387,57.8368,57.8525,70306.0
2016-03-03 10:55:00,73.81,73.84,73.68,73.68,52183.0,57.8447,57.8682,57.7428,57.7428,52183.0
2016-03-03 11:00:00,73.69,73.73,73.64,73.69,48306.0,57.7506,57.782,57.7115,57.7506,48306.0
2016-03-03 11:05:00,73.69,73.79,73.68,73.79,32630.0,57.7506,57.829,57.7428,57.829,32630.0
2016-03-03 11:10:00,73.79,73.86,73.7,73.78,44067.0,57.829,57.8839,57.7585,57.8212,44067.0
2016-03-03 11:15:00,73.78,73.8,73.72,73.72,54361.0,57.8212,57.8368,57.7742,57.7742,54361.0
2016-03-03 11:20:00,73.73,73.76,73.66,73.7,39101.0,57.782,57.8055,57.7271,57.7585,39101.0
2016-03-03 11:25:00,73.71,73.74,73.66,73.71,35913.0,57.7663,57.7898,57.7271,57.7663,35913.0
2016-03-03 11:30:00,73.72,73.77,73.66,73.67,46943.0,57.7742,57.8133,57.7271,57.735,46943.0
2016-03-03 11:35:00,73.67,73.78,73.65,73.78,25973.0,57.735,57.8212,57.7193,57.8212,25973.0
2016-03-03 11:40:00,73.78,73.79,73.7,73.76,32401.0,57.8212,57.829,57.7585,57.8055,32401.0
2016-03-03 11:45:00,73.75,73.82,73.73,73.75,30066.0,57.7977,57.8525,57.782,57.7977,30066.0
2016-03-03 11:50:00,73.76,73.79,73.74,73.77,35988.0,57.8055,57.829,57.7898,57.8133,35988.0
2016-03-03 11:55:00,73.78,73.91,73.74,73.89,58799.0,57.8212,57.9231,57.7898,57.9074,58799.0
2016-03-03 12:00:00,73.89,73.96,73.84,73.85,54494.0,57.9074,57.9622,57.8682,57.876,54494.0
2016-03-03 12:05:00,73.84,73.88,73.79,73.85,92029.0,57.8682,57.8995,57.829,57.876,92029.0
2016-03-03 12:10:00,73.84,73.9,73.83,73.85,42629.0,57.8682,57.9152,57.8604,57.876,42629.0
2016-03-03 12:15:00,73.86,73.97,73.86,73.94,62401.0,57.8839,57.9701,57.8839,57.9466,62401.0
2016-03-03 12:20:00,73.93,74.03,73.9,74.01,46321.0,57.9387,58.0171,57.9152,58.0014,46321.0
2016-03-03 12:25:00,74.01,74.07,73.98,74.02,40493.0,58.0014,58.0484,57.9779,58.0093,40493.0
2016-03-03 12:30:00,74.02,74.16,74.02,74.16,33710.0,58.0093,58.119,58.0093,58.119,33710.0
2016-03-03 12:35:00,74.16,74.19,74.11,74.13,40235.0,58.119,58.1425,58.0798,58.0955,40235.0
2016-03-03 12:40:00,74.13,74.19,74.13,74.19,33509.0,58.0955,58.1425,58.0955,58.1425,33509.0
2016-03-03 12:45:00,74.2,74.27,74.17,74.19,24606.0,58.1503,58.2052,58.1268,58.1425,24606.0
2016-03-03 12:50:00,74.2,74.28,74.2,74.28,21705.0,58.1503,58.213,58.1503,58.213,21705.0
2016-03-03 12:55:00,74.28,74.31,74.24,74.31,30913.0,58.213,58.2365,58.1817,58.2365,30913.0
2016-03-03 13:00:00,74.3,74.34,74.28,74.31,31772.0,58.2287,58.26,58.213,58.2365,31772.0
2016-03-03 13:05:00,74.31,74.35,74.29,74.33,53024.0,58.2365,58.2679,58.2209,58.2522,53024.0
2016-03-03 13:10:00,74.33,74.4,74.32,74.37,42691.0,58.2522,58.3071,58.2444,58.2836,42691.0
2016-03-03 13:15:00,74.38,74.46,74.36,74.45,32945.0,58.2914,58.3541,58.2757,58.3463,32945.0
2016-03-03 13:20:00,74.46,74.5,74.43,74.45,39815.0,58.3541,58.3854,58.3306,58.3463,39815.0
2016-03-03 13:25:00,74.45,74.46,74.33,74.34,35134.0,58.3463,58.3541,58.2522,58.26,35134.0
2016-03-03 13:30:00,74.35,74.4,74.31,74.34,53380.0,58.2679,58.3071,58.2365,58.26,53380.0
2016-03-03 13:35:00,74.35,74.44,74.34,74.42,29706.0,58.2679,58.3384,58.26,58.3227,29706.0
2016-03-03 13:40:00,74.42,74.44,74.3,74.41,55580.0,58.3227,58.3384,58.2287,58.3149,55580.0
2016-03-03 13:45:00,74.42,74.46,74.4,74.46,34079.0,58.3227,58.3541,58.3071,58.3541,34079.0
2016-03-03 13:50:00,74.45,74.49,74.42,74.48,35271.0,58.3463,58.3776,58.3227,58.3698,35271.0
2016-03-03 13:55:00,74.49,74.5,74.46,74.48,43286.0,58.3776,58.3854,58.3541,58.3698,43286.0
2016-03-03 14:00:00,74.48,74.5,74.43,74.46,40352.0,58.3698,58.3854,58.3306,58.3541,40352.0
2016-03-03 14:05:00,74.46,74.46,74.35,74.37,38207.0,58.3541,58.3541,58.2679,58.2836,38207.0
2016-03-03 14:10:00,74.37,74.44,74.34,74.43,19205.0,58.2836,58.3384,58.26,58.3306,19205.0
2016-03-03 14:15:00,74.44,74.44,74.4,74.4,49993.0,58.3384,58.3384,58.3071,58.3071,49993.0
2016-03-03 14:20:00,74.4,74.44,74.39,74.43,37681.0,58.3071,58.3384,58.2992,58.3306,37681.0
2016-03-03 14:25:00,74.44,74.48,74.43,74.45,35002.0,58.3384,58.3698,58.3306,58.3463,35002.0
2016-03-03 14:30:00,74.45,74.46,74.37,74.39,36006.0,58.3463,58.3541,58.2836,58.2992,36006.0
2016-03-03 14:35:00,74.39,74.48,74.38,74.48,35930.0,58.2992,58.3698,58.2914,58.3698,35930.0
2016-03-03 14:40:00,74.48,74.54,74.48,74.52,56376.0,58.3698,58.4168,58.3698,58.4011,56376.0
2016-03-03 14:45:00,74.52,74.59,74.51,74.59,46058.0,58.4011,58.456,58.3933,58.456,46058.0
2016-03-03 14:50:00,74.59,74.64,74.58,74.61,75008.0,58.456,58.4952,58.4481,58.4716,75008.0
2016-03-03 14:55:00,74.59,74.61,74.54,74.55,75987.0,58.456,58.4716,58.4168,58.4246,75987.0
2016-03-03 15:00:00,74.56,74.6,74.54,74.56,56820.0,58.4325,58.4638,58.4168,58.4325,56820.0
2016-03-03 15:05:00,74.57,74.59,74.54,74.57,45429.0,58.4403,58.456,58.4168,58.4403,45429.0
2016-03-03 15:10:00,74.57,74.64,74.56,74.64,65919.0,58.4403,58.4952,58.4325,58.4952,65919.0
2016-03-03 15:15:00,74.64,74.71,74.63,74.67,91877.0,58.4952,58.55,58.4873,58.5187,91877.0
2016-03-03 15:20:00,74.67,74.75,74.64,74.74,58137.0,58.5187,58.5814,58.4952,58.5735,58137.0
2016-03-03 15:25:00,74.73,74.75,74.67,74.71,67001.0,58.5657,58.5814,58.5187,58.55,67001.0
2016-03-03 15:30:00,74.71,74.78,74.68,74.77,76337.0,58.55,58.6049,58.5265,58.597,76337.0
2016-03-03 15:35:00,74.77,74.86,74.76,74.78,63086.0,58.597,58.6676,58.5892,58.6049,63086.0
2016-03-03 15:40:00,74.78,74.91,74.78,74.89,92099.0,58.6049,58.7068,58.6049,58.6911,92099.0
2016-03-03 15:45:00,74.89,74.97,74.88,74.97,103784.0,58.6911,58.7538,58.6832,58.7538,103784.0
2016-03-03 15:50:00,74.96,74.97,74.84,74.88,132817.0,58.7459,58.7538,58.6519,58.6832,132817.0
2016-03-03 15:55:00,74.88,74.95,74.87,74.94,264602.0,58.6832,58.7381,58.6754,58.7303,264602.0
2016-03-04 09:30:00,74.72,74.9,74.54,74.68,159590.0,58.5578,58.6989,58.4168,58.5265,159590.0
2016-03-04 09:35:00,74.66,74.9,74.6,74.81,69804.0,58.5108,58.6989,58.4638,58.6284,69804.0
2016-03-04 09:40:00,74.79,75.02,74.7,75.02,54740.0,58.6127,58.793,58.5422,58.793,54740.0
2016-03-04 09:45:00,75.03,75.08,74.87,74.98,56458.0,58.8008,58.84,58.6754,58.7616,56458.0
2016-03-04 09:50:00,74.98,75.07,74.85,75.07,83694.0,58.7616,58.8321,58.6597,58.8321,83694.0
2016-03-04 09:55:00,75.08,75.22,75.0,75.17,92624.0,58.84,58.9497,58.7773,58.9105,92624.0
2016-03-04 10:00:00,75.16,75.3,75.16,75.27,100066.0,58.9027,59.0124,58.9027,58.9889,100066.0
2016-03-04 10:05:00,75.27,75.47,75.24,75.45,73730.0,58.9889,59.1456,58.9654,59.1299,73730.0
2016-03-04 10:10:00,75.45,75.46,75.2,75.31,60221.0,59.1299,59.1378,58.934,59.0202,60221.0
2016-03-04 10:15:00,75.31,75.32,75.18,75.2,46671.0,59.0202,59.0281,58.9184,58.934,46671.0
2016-03-04 10:20:00,75.2,75.21,75.11,75.15,43925.0,58.934,58.9419,58.8635,58.8948,43925.0
2016-03-04 10:25:00,75.15,75.27,75.12,75.22,36586.0,58.8948,58.9889,58.8713,58.9497,36586.0
2016-03-04 10:30:00,75.23,75.27,75.07,75.09,46078.0,58.9575,58.9889,58.8321,58.8478,46078.0
2016-03-04 10:35:00,75.08,75.14,75.08,75.11,57704.0,58.84,58.887,58.84,58.8635,57704.0
2016-03-04 10:40:00,75.11,75.12,75.04,75.08,66363.0,58.8635,58.8713,58.8086,58.84,66363.0
2016-03-04 10:45:00,75.09,75.13,75.09,75.13,117788.0,58.8478,58.8792,58.8478,58.8792,117788.0
2016-03-04 10:50:00,75.13,75.13,75.05,75.06,42061.0,58.8792,58.8792,58.8165,58.8243,42061.0
2016-03-04 10:55:00,75.06,75.09,75.02,75.03,60638.0,58.8243,58.8478,58.793,58.8008,60638.0
2016-03-04 11:00:00,75.03,75.05,74.95,75.01,66224.0,58.8008,58.8165,58.7381,58.7851,66224.0
2016-03-04 11:05:00,75.01,75.09,75.0,75.08,69947.0,58.7851,58.8478,58.7773,58.84,69947.0
2016-03-04 11:10:00,75.08,75.2,75.08,75.19,64331.0,58.84,58.934,58.84,58.9262,64331.0
2016-03-04 11:15:00,75.19,75.43,75.19,75.41,58234.0,58.9262,59.1143,58.9262,59.0986,58234.0
2016-03-04 11:20:00,75.41,75.45,75.37,75.41,65377.0,59.0986,59.1299,59.0673,59.0986,65377.0
2016-03-04 11:25:00,75.41,75.44,75.29,75.33,43108.0,59.0986,59.1221,59.0046,59.0359,43108.0
2016-03-04 11:30:00,75.33,75.44,75.32,75.35,48790.0,59.0359,59.1221,59.0281,59.0516,48790.0
2016-03-04 11:35:00,75.35,75.42,75.27,75.27,41155.0,59.0516,59.1064,58.9889,58.9889,41155.0
2016-03-04 11:40:00,75.27,75.31,75.22,75.26,43617.0,58.9889,59.0202,58.9497,58.981,43617.0
2016-03-04 11:45:00,75.26,75.38,75.25,75.34,33122.0,58.981,59.0751,58.9732,59.0437,33122.0
2016-03-04 11:50:00,75.35,75.41,75.34,75.38,30414.0,59.0516,59.0986,59.0437,59.0751,30414.0
2016-03-04 11:55:00,75.39,75.49,75.39,75.45,28118.0,59.0829,59.1613,59.0829,59.1299,28118.0
2016-03-04 12:00:00,75.46,75.51,75.41,75.46,41971.0,59.1378,59.177,59.0986,59.1378,41971.0
2016-03-04 12:05:00,75.47,75.55,75.47,75.54,46019.0,59.1456,59.2083,59.1456,59.2005,46019.0
2016-03-04 12:10:00,75.54,75.59,75.47,75.47,33992.0,59.2005,59.2397,59.1456,59.1456,33992.0
2016-03-04 12:15:00,75.46,75.48,75.42,75.43,24090.0,59.1378,59.1535,59.1064,59.1143,24090.0
2016-03-04 12:20:00,75.42,75.43,75.33,75.34,28334.0,59.1064,59.1143,59.0359,59.0437,28334.0
2016-03-04 12:25:00,75.34,75.41,75.31,75.37,33143.0,59.0437,59.0986,59.0202,59.0673,33143.0
2016-03-04 12:30:00,75.37,75.48,75.37,75.43,29225.0,59.0673,59.1535,59.0673,59.1143,29225.0
2016-03-04 12:35:00,75.43,75.54,75.41,75.48,78498.0,59.1143,59.2005,59.0986,59.1535,78498.0
2016-03-04 12:40:00,75.49,75.54,75.49,75.53,30876.0,59.1613,59.2005,59.1613,59.1926,30876.0
2016-03-04 12:45:00,75.53,75.61,75.51,75.6,23543.0,59.1926,59.2553,59.177,59.2475,23543.0
2016-03-04 12:50:00,75.6,75.68,75.58,75.68,33359.0,59.2475,59.3102,59.2318,59.3102,33359.0
2016-03-04 12:55:00,75.67,75.68,75.62,75.64,21251.0,59.3024,59.3102,59.2632,59.2789,21251.0
2016-03-04 13:00:00,75.63,75.63,75.55,75.57,38745.0,59.271,59.271,59.2083,59.224,38745.0
2016-03-04 13:05:00,75.55,75.56,75.52,75.55,27717.0,59.2083,59.2162,59.1848,59.2083,27717.0
2016-03-04 13:10:00,75.55,75.58,75.51,75.52,26235.0,59.2083,59.2318,59.177,59.1848,26235.0
2016-03-04 13:15:00,75.53,75.58,75.51,75.56,30082.0,59.1926,59.2318,59.177,59.2162,30082.0
2016-03-04 13:20:00,75.58,75.6,75.56,75.58,34002.0,59.2318,59.2475,59.2162,59.2318,34002.0
2016-03-04 13:25:00,75.58,75.65,75.57,75.65,26839.0,59.2318,59.2867,59.224,59.2867,26839.0
2016-03-04 13:30:00,75.65,75.65,75.6,75.6,29386.0,59.2867,59.2867,59.2475,59.2475,29386.0
2016-03-04 13:35:00,75.6,75.65,75.58,75.62,45477.0,59.2475,59.2867,59.2318,59.2632,45477.0
2016-03-04 13:40:00,75.63,75.69,75.6,75.68,28990.0,59.271,59.318,59.2475,59.3102,28990.0
2016-03-04 13:45:00,75.68,75.75,75.67,75.74,58970.0,59.3102,59.3651,59.3024,59.3572,58970.0
2016-03-04 13:50:00,75.75,75.83,75.72,75.83,45240.0,59.3651,59.4278,59.3415,59.4278,45240.0
2016-03-04 13:55:00,75.83,75.84,75.78,75.8,42006.0,59.4278,59.4356,59.3886,59.4042,42006.0
2016-03-04 14:00:00,75.81,75.81,75.71,75.73,36206.0,59.4121,59.4121,59.3337,59.3494,36206.0
2016-03-04 14:05:00,75.72,75.74,75.59,75.6,129370.0,59.3415,59.3572,59.2397,59.2475,129370.0
2016-03-04 14:10:00,75.59,75.69,75.58,75.64,54424.0,59.2397,59.318,59.2318,59.2789,54424.0
2016-03-04 14:15:00,75.64,75.72,75.64,75.69,34727.0,59.2789,59.3415,59.2789,59.318,34727.0
2016-03-04 14:20:00,75.69,75.71,75.65,75.71,38454.0,59.318,59.3337,59.2867,59.3337,38454.0
2016-03-04 14:25:00,75.7,75.78,75.67,75.67,51985.0,59.3259,59.3886,59.3024,59.3024,51985.0
2016-03-04 14:30:00,75.66,75.7,75.64,75.69,38427.0,59.2945,59.3259,59.2789,59.318,38427.0
2016-03-04 14:35:00,75.69,75.7,75.63,75.66,34069.0,59.318,59.3259,59.271,59.2945,34069.0
2016-03-04 14:40:00,75.66,75.66,75.58,75.63,37719.0,59.2945,59.2945,59.2318,59.271,37719.0
2016-03-04 14:45:00,75.62,75.66,75.56,75.66,45381.0,59.2632,59.2945,59.2162,59.2945,45381.0
2016-03-04 14:50:00,75.65,75.65,75.53,75.53,42044.0,59.2867,59.2867,59.1926,59.1926,42044.0
2016-03-04 14:55:00,75.54,75.54,75.46,75.5,66196.0,59.2005,59.2005,59.1378,59.1691,66196.0
2016-03-04 15:00:00,75.5,75.55,75.46,75.48,116232.0,59.1691,59.2083,59.1378,59.1535,116232.0
2016-03-04 15:05:00,75.48,75.63,75.47,75.63,72430.0,59.1535,59.271,59.1456,59.271,72430.0
2016-03-04 15:10:00,75.63,75.63,75.54,75.57,61059.0,59.271,59.271,59.2005,59.224,61059.0
2016-03-04 15:15:00,75.56,75.7,75.56,75.69,53654.0,59.2162,59.3259,59.2162,59.318,53654.0
2016-03-04 15:20:00,75.7,75.72,75.64,75.72,62169.0,59.3259,59.3415,59.2789,59.3415,62169.0
2016-03-04 15:25:00,75.72,75.8,75.71,75.78,52971.0,59.3415,59.4042,59.3337,59.3886,52971.0
2016-03-04 15:30:00,75.77,75.82,75.71,75.72,77106.0,59.3807,59.4199,59.3337,59.3415,77106.0
2016-03-04 15:35:00,75.71,75.75,75.67,75.72,69931.0,59.3337,59.3651,59.3024,59.3415,69931.0
2016-03-04 15:40:00,75.71,75.83,75.7,75.73,86575.0,59.3337,59.4278,59.3259,59.3494,86575.0
2016-03-04 15:45:00,75.72,75.76,75.68,75.7,97328.0,59.3415,59.3729,59.3102,59.3259,97328.0
2016-03-04 15:50:00,75.69,75.71,75.6,75.61,102624.0,59.318,59.3337,59.2475,59.2553,102624.0
2016-03-04 15:55:00,75.61,75.67,75.54,75.59,264424.0,59.2553,59.3024,59.2005,59.2397,264424.0
2016-03-07 09:30:00,75.27,75.67,75.23,75.35,149718.0,58.9889,59.3024,58.9575,59.0516,149718.0
2016-03-07 09:35:00,75.35,75.5,75.34,75.43,64207.0,59.0516,59.1691,59.0437,59.1143,64207.0
2016-03-07 09:40:00,75.44,75.57,75.43,75.43,81527.0,59.1221,59.224,59.1143,59.1143,81527.0
2016-03-07 09:45:00,75.42,75.46,75.35,75.39,72243.0,59.1064,59.1378,59.0516,59.0829,72243.0
2016-03-07 09:50:00,75.4,75.5,75.39,75.45,60129.0,59.0908,59.1691,59.0829,59.1299,60129.0
2016-03-07 09:55:00,75.46,75.46,75.29,75.31,75749.0,59.1378,59.1378,59.0046,59.0202,75749.0
2016-03-07 10:00:00,75.31,75.35,75.25,75.34,60645.0,59.0202,59.0516,58.9732,59.0437,60645.0
2016-03-07 10:05:00,75.34,75.51,75.33,75.48,56025.0,59.0437,59.177,59.0359,59.1535,56025.0
2016-03-07 10:10:00,75.48,75.52,75.41,75.42,82106.0,59.1535,59.1848,59.0986,59.1064,82106.0
2016-03-07 10:15:00,75.42,75.54,75.41,75.53,104002.0,59.1064,59.2005,59.0986,59.1926,104002.0
2016-03-07 10:20:00,75.53,75.64,75.48,75.62,72097.0,59.1926,59.2789,59.1535,59.2632,72097.0
2016-03-07 10:25:00,75.62,75.74,75.51,75.53,68784.0,59.2632,59.3572,59.177,59.1926,68784.0
2016-03-07 10:30:00,75.53,75.59,75.44,75.47,61458.0,59.1926,59.2397,59.1221,59.1456,61458.0
2016-03-07 10:35:00,75.46,75.65,75.46,75.58,50292.0,59.1378,59.2867,59.1378,59.2318,50292.0
2016-03-07 10:40:00,75.58,75.71,75.52,75.52,41659.0,59.2318,59.3337,59.1848,59.1848,41659.0
2016-03-07 10:45:00,75.53,75.53,75.46,75.51,34627.0,59.1926,59.1926,59.1378,59.177,34627.0
2016-03-07 10:50:00,75.51,75.61,75.37,75.47,85521.0,59.177,59.2553,59.0673,59.1456,85521.0
2016-03-07 10:55:00,75.47,75.51,75.41,75.5,151716.0,59.1456,59.177,59.0986,59.1691,151716.0
2016-03-07 11:00:00,75.5,75.54,75.4,75.42,33240.0,59.1691,59.2005,59.0908,59.1064,33240.0
2016-03-07 11:05:00,75.43,75.48,75.4,75.48,46777.0,59.1143,59.1535,59.0908,59.1535,46777.0
2016-03-07 11:10:00,75.48,75.56,75.48,75.52,33018.0,59.1535,59.2162,59.1535,59.1848,33018.0
2016-03-07 11:15:00,75.53,75.59,75.51,75.55,36674.0,59.1926,59.2397,59.177,59.2083,36674.0
2016-03-07 11:20:00,75.54,75.62,75.54,75.58,41839.0,59.2005,59.2632,59.2005,59.2318,41839.0
2016-03-07 11:25:00,75.58,75.6,75.49,75.55,36962.0,59.2318,59.2475,59.1613,59.2083,36962.0
2016-03-07 11:30:00,75.56,75.59,75.47,75.53,46785.0,59.2162,59.2397,59.1456,59.1926,46785.0
2016-03-07 11:35:00,75.52,75.7,75.51,75.69,41961.0,59.1848,59.3259,59.177,59.318,41961.0
2016-03-07 11:40:00,75.7,75.73,75.62,75.67,39221.0,59.3259,59.3494,59.2632,59.3024,39221.0
2016-03-07 11:45:00,75.67,75.68,75.51,75.51,72518.0,59.3024,59.3102,59.177,59.177,72518.0
2016-03-07 11:50:00,75.52,75.56,75.49,75.54,47141.0,59.1848,59.2162,59.1613,59.2005,47141.0
2016-03-07 11:55:00,75.54,75.55,75.47,75.48,39928.0,59.2005,59.2083,59.1456,59.1535,39928.0
2016-03-07 12:00:00,75.48,75.5,75.44,75.46,24404.0,59.1535,59.1691,59.1221,59.1378,24404.0
2016-03-07 12:05:00,75.46,75.51,75.4,75.51,29257.0,59.1378,59.177,59.0908,59.177,29257.0
2016-03-07 12:10:00,75.51,75.58,75.5,75.57,28789.0,59.177,59.2318,59.1691,59.224,28789.0
2016-03-07 12:15:00,75.57,75.6,75.56,75.58,19445.0,59.224,59.2475,59.2162,59.2318,19445.0
2016-03-07 12:20:00,75.59,75.62,75.54,75.58,17736.0,59.2397,59.2632,59.2005,59.2318,17736.0
2016-03-07 12:25:00,75.58,75.66,75.58,75.64,16363.0,59.2318,59.2945,59.2318,59.2789,16363.0
2016-03-07 12:30:00,75.64,75.69,75.6,75.66,31101.0,59.2789,59.318,59.2475,59.2945,31101.0
2016-03-07 12:35:00,75.67,75.73,75.66,75.71,22975.0,59.3024,59.3494,59.2945,59.3337,22975.0
2016-03-07 12:40:00,75.7,75.81,75.69,75.81,39666.0,59.3259,59.4121,59.318,59.4121,39666.0
2016-03-07 12:45:00,75.81,75.84,75.78,75.81,43381.0,59.4121,59.4356,59.3886,59.4121,43381.0
2016-03-07 12:50:00,75.81,75.87,75.79,75.84,22502.0,59.4121,59.4591,59.3964,59.4356,22502.0
2016-03-07 12:55:00,75.84,75.93,75.84,75.89,30668.0,59.4356,59.5061,59.4356,59.4748,30668.0
2016-03-07 13:00:00,75.9,76.0,75.89,75.98,29980.0,59.4826,59.561,59.4748,59.5453,29980.0
2016-03-07 13:05:00,75.97,76.02,75.97,76.02,64757.0,59.5375,59.5767,59.5375,59.5767,64757.0
2016-03-07 13:10:00,76.02,76.12,76.01,76.04,43298.0,59.5767,59.655,59.5688,59.5923,43298.0
2016-03-07 13:15:00,76.04,76.04,75.97,75.98,16424.0,59.5923,59.5923,59.5375,59.5453,16424.0
2016-03-07 13:20:00,75.98,76.01,75.87,75.9,22365.0,59.5453,59.5688,59.4591,59.4826,22365.0
2016-03-07 13:25:00,75.9,75.91,75.77,75.77,26587.0,59.4826,59.4904,59.3807,59.3807,26587.0
2016-03-07 13:30:00,75.77,75.79,75.72,75.77,34916.0,59.3807,59.3964,59.3415,59.3807,34916.0
2016-03-07 13:35:00,75.76,75.81,75.74,75.76,21780.0,59.3729,59.4121,59.3572,59.3729,21780.0
2016-03-07 13:40:00,75.76,75.83,75.74,75.81,29705.0,59.3729,59.4278,59.3572,59.4121,29705.0
2016-03-07 13:45:00,75.81,75.85,75.76,75.78,22661.0,59.4121,59.4434,59.3729,59.3886,22661.0
2016-03-07 13:50:00,75.78,75.85,75.76,75.82,25094.0,59.3886,59.4434,59.3729,59.4199,25094.0
2016-03-07 13:55:00,75.81,75.81,75.75,75.77,27585.0,59.4121,59.4121,59.3651,59.3807,27585.0
2016-03-07 14:00:00,75.77,75.82,75.71,75.72,40752.0,59.3807,59.4199,59.3337,59.3415,40752.0
2016-03-07 14:05:00,75.72,75.82,75.71,75.78,57402.0,59.3415,59.4199,59.3337,59.3886,57402.0
2016-03-07 14:10:00,75.78,75.85,75.76,75.81,28153.0,59.3886,59.4434,59.3729,59.4121,28153.0
2016-03-07 14:15:00,75.81,75.82,75.74,75.74,42859.0,59.4121,59.4199,59.3572,59.3572,42859.0
2016-03-07 14:20:00,75.74,75.82,75.73,75.77,30441.0,59.3572,59.4199,59.3494,59.3807,30441.0
2016-03-07 14:25:00,75.77,75.79,75.71,75.75,40547.0,59.3807,59.3964,59.3337,59.3651,40547.0
2016-03-07 14:30:00,75.76,75.8,75.72,75.73,38702.0,59.3729,59.4042,59.3415,59.3494,38702.0
2016-03-07 14:35:00,75.72,75.73,75.64,75.72,45660.0,59.3415,59.3494,59.2789,59.3415,45660.0
2016-03-07 14:40:00,75.7,75.71,75.61,75.67,40186.0,59.3259,59.3337,59.2553,59.3024,40186.0
2016-03-07 14:45:00,75.67,75.8,75.67,75.76,30412.0,59.3024,59.4042,59.3024,59.3729,30412.0
2016-03-07 14:50:00,75.75,75.8,75.74,75.79,182845.0,59.3651,59.4042,59.3572,59.3964,182845.0
2016-03-07 14:55:00,75.78,75.85,75.76,75.82,48258.0,59.3886,59.4434,59.3729,59.4199,48258.0
2016-03-07 15:00:00,75.82,75.83,75.7,75.73,168870.0,59.4199,59.4278,59.3259,59.3494,168870.0
2016-03-07 15:05:00,75.73,75.81,75.68,75.77,30338.0,59.3494,59.4121,59.3102,59.3807,30338.0
2016-03-07 15:10:00,75.78,75.83,75.74,75.77,45121.0,59.3886,59.4278,59.3572,59.3807,45121.0
2016-03-07 15:15:00,75.77,75.87,75.76,75.86,54505.0,59.3807,59.4591,59.3729,59.4513,54505.0
2016-03-07 15:20:00,75.86,75.88,75.77,75.88,43680.0,59.4513,59.4669,59.3807,59.4669,43680.0
2016-03-07 15:25:00,75.87,75.91,75.84,75.89,42693.0,59.4591,59.4904,59.4356,59.4748,42693.0
2016-03-07 15:30:00,75.89,75.96,75.85,75.85,46951.0,59.4748,59.5296,59.4434,59.4434,46951.0
2016-03-07 15:35:00,75.86,76.0,75.85,75.95,38795.0,59.4513,59.561,59.4434,59.5218,38795.0
2016-03-07 15:40:00,75.95,75.99,75.89,75.89,52467.0,59.5218,59.5531,59.4748,59.4748,52467.0
2016-03-07 15:45:00,75.9,75.95,75.86,75.88,139407.0,59.4826,59.5218,59.4513,59.4669,139407.0
2016-03-07 15:50:00,75.87,75.91,75.87,75.9,67329.0,59.4591,59.4904,59.4591,59.4826,67329.0
2016-03-07 15:55:00,75.9,75.99,75.87,75.99,172018.0,59.4826,59.5531,59.4591,59.5531,172018.0
2016-03-08 09:30:00,75.7,75.88,75.48,75.54,69829.0,59.3259,59.4669,59.1535,59.2005,69829.0
2016-03-08 09:35:00,75.54,75.54,75.35,75.43,38187.0,59.2005,59.2005,59.0516,59.1143,38187.0
2016-03-08 09:40:00,75.42,75.54,75.38,75.49,45193.0,59.1064,59.2005,59.0751,59.1613,45193.0
2016-03-08 09:45:00,75.47,75.69,75.44,75.69,25428.0,59.1456,59.318,59.1221,59.318,25428.0
2016-03-08 09:50:00,75.69,75.73,75.59,75.69,34054.0,59.318,59.3494,59.2397,59.318,34054.0
2016-03-08 09:55:00,75.69,75.77,75.68,75.73,37004.0,59.318,59.3807,59.3102,59.3494,37004.0
2016-03-08 10:00:00,75.73,75.74,75.59,75.68,52489.0,59.3494,59.3572,59.2397,59.3102,52489.0
2016-03-08 10:05:00,75.67,75.69,75.57,75.57,62657.0,59.3024,59.318,59.224,59.224,62657.0
2016-03-08 10:10:00,75.56,75.65,75.5,75.54,60705.0,59.2162,59.2867,59.1691,59.2005,60705.0
2016-03-08 10:15:00,75.52,75.63,75.5,75.53,29525.0,59.1848,59.271,59.1691,59.1926,29525.0
2016-03-08 10:20:00,75.53,75.63,75.48,75.49,30413.0,59.1926,59.271,59.1535,59.1613,30413.0
2016-03-08 10:25:00,75.48,75.52,75.33,75.36,88344.0,59.1535,59.1848,59.0359,59.0594,88344.0
2016-03-08 10:30:00,75.35,75.55,75.32,75.51,66212.0,59.0516,59.2083,59.0281,59.177,66212.0
2016-03-08 10:35:00,75.52,75.61,75.51,75.59,34761.0,59.1848,59.2553,59.177,59.2397,34761.0
2016-03-08 10:40:00,75.57,75.57,75.41,75.43,42739.0,59.224,59.224,59.0986,59.1143,42739.0
2016-03-08 10:45:00,75.42,75.45,75.3,75.33,33133.0,59.1064,59.1299,59.0124,59.0359,33133.0
2016-03-08 10:50:00,75.34,75.49,75.32,75.46,30303.0,59.0437,59.1613,59.0281,59.1378,30303.0
2016-03-08 10:55:00,75.47,75.58,75.43,75.58,31042.0,59.1456,59.2318,59.1143,59.2318,31042.0
2016-03-08 11:00:00,75.59,75.66,75.54,75.56,45308.0,59.2397,59.2945,59.2005,59.2162,45308.0
2016-03-08 11:05:00,75.55,75.65,75.53,75.6,30636.0,59.2083,59.2867,59.1926,59.2475,30636.0
2016-03-08 11:10:00,75.6,75.64,75.52,75.53,37410.0,59.2475,59.2789,59.1848,59.1926,37410.0
2016-03-08 11:15:00,75.53,75.67,75.53,75.53,38486.0,59.1926,59.3024,59.1926,59.1926,38486.0
2016-03-08 11:20:00,75.52,75.56,75.41,75.46,23937.0,59.1848,59.2162,59.0986,59.1378,23937.0
2016-03-08 11:25:00,75.47,75.65,75.47,75.55,33327.0,59.1456,59.2867,59.1456,59.2083,33327.0
2016-03-08 11:30:00,75.54,75.66,75.53,75.56,21920.0,59.2005,59.2945,59.1926,59.2162,21920.0
2016-03-08 11:35:00,75.55,75.56,75.45,75.46,14184.0,59.2083,59.2162,59.1299,59.1378,14184.0
2016-03-08 11:40:00,75.46,75.58,75.43,75.54,24642.0,59.1378,59.2318,59.1143,59.2005,24642.0
2016-03-08 11:45:00,75.54,75.61,75.53,75.55,20134.0,59.2005,59.2553,59.1926,59.2083,20134.0
2016-03-08 11:50:00,75.53,75.7,75.53,75.58,22710.0,59.1926,59.3259,59.1926,59.2318,22710.0
2016-03-08 11:55:00,75.58,75.65,75.58,75.59,30794.0,59.2318,59.2867,59.2318,59.2397,30794.0
2016-03-08 12:00:00,75.59,75.6,75.48,75.5,36427.0,59.2397,59.2475,59.1535,59.1691,36427.0
2016-03-08 12:05:00,75.51,75.59,75.5,75.58,18054.0,59.177,59.2397,59.1691,59.2318,18054.0
2016-03-08 12:10:00,75.6,75.61,75.54,75.56,26703.0,59.2475,59.2553,59.2005,59.2162,26703.0
2016-03-08 12:15:00,75.56,75.67,75.53,75.64,28892.0,59.2162,59.3024,59.1926,59.2789,28892.0
2016-03-08 12:20:00,75.64,75.68,75.62,75.65,17035.0,59.2789,59.3102,59.2632,59.2867,17035.0
2016-03-08 12:25:00,75.66,75.72,75.62,75.63,18446.0,59.2945,59.3415,59.2632,59.271,18446.0
2016-03-08 12:30:00,75.63,75.65,75.52,75.53,21165.0,59.271,59.2867,59.1848,59.1926,21165.0
2016-03-08 12:35:00,75.53,75.53,75.43,75.43,11784.0,59.1926,59.1926,59.1143,59.1143,11784.0
2016-03-08 12:40:00,75.42,75.55,75.41,75.55,13698.0,59.1064,59.2083,59.0986,59.2083,13698.0
2016-03-08 12:45:00,75.54,75.54,75.43,75.5,14603.0,59.2005,59.2005,59.1143,59.1691,14603.0
2016-03-08 12:50:00,75.49,75.49,75.42,75.42,13411.0,59.1613,59.1613,59.1064,59.1064,13411.0
2016-03-08 12:55:00,75.42,75.48,75.39,75.48,17965.0,59.1064,59.1535,59.0829,59.1535,17965.0
2016-03-08 13:00:00,75.49,75.57,75.49,75.55,12547.0,59.1613,59.224,59.1613,59.2083,12547.0
2016-03-08 13:05:00,75.56,75.6,75.54,75.56,21472.0,59.2162,59.2475,59.2005,59.2162,21472.0
2016-03-08 13:10:00,75.58,75.6,75.53,75.56,20988.0,59.2318,59.2475,59.1926,59.2162,20988.0
2016-03-08 13:15:00,75.55,75.63,75.53,75.59,21446.0,59.2083,59.271,59.1926,59.2397,21446.0
2016-03-08 13:20:00,75.6,75.72,75.6,75.69,14002.0,59.2475,59.3415,59.2475,59.318,14002.0
2016-03-08 13:25:00,75.69,75.7,75.66,75.7,13982.0,59.318,59.3259,59.2945,59.3259,13982.0
2016-03-08 13:30:00,75.7,75.73,75.67,75.7,19628.0,59.3259,59.3494,59.3024,59.3259,19628.0
2016-03-08 13:35:00,75.7,75.77,75.65,75.73,25646.0,59.3259,59.3807,59.2867,59.3494,25646.0
2016-03-08 13:40:00,75.73,75.73,75.62,75.64,20944.0,59.3494,59.3494,59.2632,59.2789,20944.0
2016-03-08 13:45:00,75.64,75.68,75.64,75.67,22776.0,59.2789,59.3102,59.2789,59.3024,22776.0
2016-03-08 13:50:00,75.67,75.68,75.59,75.6,29765.0,59.3024,59.3102,59.2397,59.2475,29765.0
2016-03-08 13:55:00,75.61,75.69,75.61,75.64,24702.0,59.2553,59.318,59.2553,59.2789,24702.0
2016-03-08 14:00:00,75.63,75.63,75.52,75.55,35832.0,59.271,59.271,59.1848,59.2083,35832.0
2016-03-08 14:05:00,75.55,75.61,75.51,75.61,82348.0,59.2083,59.2553,59.177,59.2553,82348.0
2016-03-08 14:10:00,75.61,75.67,75.58,75.64,28058.0,59.2553,59.3024,59.2318,59.2789,28058.0
2016-03-08 14:15:00,75.65,75.67,75.56,75.56,39349.0,59.2867,59.3024,59.2162,59.2162,39349.0
2016-03-08 14:20:00,75.57,75.62,75.46,75.47,46786.0,59.224,59.2632,59.1378,59.1456,46786.0
2016-03-08 14:25:00,75.46,75.5,75.39,75.42,21212.0,59.1378,59.1691,59.0829,59.1064,21212.0
2016-03-08 14:30:00,75.43,75.48,75.41,75.47,40593.0,59.1143,59.1535,59.0986,59.1456,40593.0
2016-03-08 14:35:00,75.47,75.48,75.34,75.39,37538.0,59.1456,59.1535,59.0437,59.0829,37538.0
2016-03-08 14:40:00,75.38,75.38,75.32,75.38,38720.0,59.0751,59.0751,59.0281,59.0751,38720.0
2016-03-08 14:45:00,75.38,75.48,75.37,75.47,84014.0,59.0751,59.1535,59.0673,59.1456,84014.0
2016-03-08 14:50:00,75.46,75.51,75.4,75.51,170495.0,59.1378,59.177,59.0908,59.177,170495.0
2016-03-08 14:55:00,75.51,75.58,75.5,75.56,84660.0,59.177,59.2318,59.1691,59.2162,84660.0
2016-03-08 15:00:00,75.55,75.58,75.52,75.53,101632.0,59.2083,59.2318,59.1848,59.1926,101632.0
2016-03-08 15:05:00,75.53,75.57,75.47,75.48,64904.0,59.1926,59.224,59.1456,59.1535,64904.0
2016-03-08 15:10:00,75.49,75.6,75.48,75.55,143389.0,59.1613,59.2475,59.1535,59.2083,143389.0
2016-03-08 15:15:00,75.55,75.58,75.52,75.57,181604.0,59.2083,59.2318,59.1848,59.224,181604.0
2016-03-08 15:20:00,75.56,75.61,75.54,75.61,58025.0,59.2162,59.2553,59.2005,59.2553,58025.0
2016-03-08 15:25:00,75.61,75.61,75.54,75.55,83690.0,59.2553,59.2553,59.2005,59.2083,83690.0
2016-03-08 15:30:00,75.55,75.62,75.54,75.58,105072.0,59.2083,59.2632,59.2005,59.2318,105072.0
2016-03-08 15:35:00,75.58,75.58,75.52,75.55,126891.0,59.2318,59.2318,59.1848,59.2083,126891.0
2016-03-08 15:40:00,75.55,75.62,75.54,75.56,118551.0,59.2083,59.2632,59.2005,59.2162,118551.0
2016-03-08 15:45:00,75.55,75.61,75.51,75.56,139878.0,59.2083,59.2553,59.177,59.2162,139878.0
2016-03-08 15:50:00,75.56,75.58,75.41,75.44,128375.0,59.2162,59.2318,59.0986,59.1221,128375.0
2016-03-08 15:55:00,75.44,75.47,75.35,75.44,258183.0,59.1221,59.1456,59.0516,59.1221,258183.0
2016-03-09 09:30:00,75.92,76.0,75.72,75.96,78136.0,59.4983,59.561,59.3415,59.5296,78136.0
2016-03-09 09:35:00,75.94,75.97,75.77,75.78,35131.0,59.514,59.5375,59.3807,59.3886,35131.0
2016-03-09 09:40:00,75.8,75.89,75.72,75.88,34252.0,59.4042,59.4748,59.3415,59.4669,34252.0
2016-03-09 09:45:00,75.87,75.93,75.85,75.93,33384.0,59.4591,59.5061,59.4434,59.5061,33384.0
2016-03-09 09:50:00,75.95,75.98,75.83,75.88,55759.0,59.5218,59.5453,59.4278,59.4669,55759.0
2016-03-09 09:55:00,75.88,75.92,75.82,75.87,42762.0,59.4669,59.4983,59.4199,59.4591,42762.0
2016-03-09 10:00:00,75.86,75.9,75.83,75.85,57548.0,59.4513,59.4826,59.4278,59.4434,57548.0
2016-03-09 10:05:00,75.86,75.92,75.8,75.84,68587.0,59.4513,59.4983,59.4042,59.4356,68587.0
2016-03-09 10:10:00,75.83,75.9,75.83,75.89,37663.0,59.4278,59.4826,59.4278,59.4748,37663.0
2016-03-09 10:15:00,75.9,75.95,75.85,75.89,46172.0,59.4826,59.5218,59.4434,59.4748,46172.0
2016-03-09 10:20:00,75.89,75.95,75.88,75.93,42867.0,59.4748,59.5218,59.4669,59.5061,42867.0
2016-03-09 10:25:00,75.94,75.95,75.84,75.88,32524.0,59.514,59.5218,59.4356,59.4669,32524.0
2016-03-09 10:30:00,75.89,75.91,75.8,75.86,37885.0,59.4748,59.4904,59.4042,59.4513,37885.0
2016-03-09 10:35:00,75.86,75.93,75.8,75.82,58700.0,59.4513,59.5061,59.4042,59.4199,58700.0
2016-03-09 10:40:00,75.83,75.9,75.81,75.86,39376.0,59.4278,59.4826,59.4121,59.4513,39376.0
2016-03-09 10:45:00,75.86,75.9,75.81,75.82,50926.0,59.4513,59.4826,59.4121,59.4199,50926.0
2016-03-09 10:50:00,75.82,75.83,75.57,75.61,123241.0,59.4199,59.4278,59.224,59.2553,123241.0
2016-03-09 10:55:00,75.62,75.68,75.54,75.54,78700.0,59.2632,59.3102,59.2005,59.2005,78700.0
2016-03-09 11:00:00,75.54,75.56,75.47,75.48,50408.0,59.2005,59.2162,59.1456,59.1535,50408.0
2016-03-09 11:05:00,75.48,75.5,75.37,75.37,35988.0,59.1535,59.1691,59.0673,59.0673,35988.0
2016-03-09 11:10:00,75.37,75.54,75.37,75.52,43195.0,59.0673,59.2005,59.0673,59.1848,43195.0
2016-03-09 11:15:00,75.51,75.62,75.49,75.58,29428.0,59.177,59.2632,59.1613,59.2318,29428.0
2016-03-09 11:20:00,75.58,75.59,75.47,75.52,46223.0,59.2318,59.2397,59.1456,59.1848,46223.0
2016-03-09 11:25:00,75.52,75.52,75.46,75.46,39968.0,59.1848,59.1848,59.1378,59.1378,39968.0
2016-03-09 11:30:00,75.47,75.54,75.39,75.4,74917.0,59.1456,59.2005,59.0829,59.0908,74917.0
2016-03-09 11:35:00,75.4,75.44,75.32,75.34,30276.0,59.0908,59.1221,59.0281,59.0437,30276.0
2016-03-09 11:40:00,75.34,75.36,75.24,75.31,43900.0,59.0437,59.0594,58.9654,59.0202,43900.0
2016-03-09 11:45:00,75.32,75.4,75.26,75.36,35256.0,59.0281,59.0908,58.981,59.0594,35256.0
2016-03-09 11:50:00,75.37,75.55,75.35,75.48,61469.0,59.0673,59.2083,59.0516,59.1535,61469.0
2016-03-09 11:55:00,75.49,75.56,75.4,75.52,24827.0,59.1613,59.2162,59.0908,59.1848,24827.0
2016-03-09 12:00:00,75.52,75.64,75.5,75.55,48931.0,59.1848,59.2789,59.1691,59.2083,48931.0
2016-03-09 12:05:00,75.55,75.63,75.53,75.57,21192.0,59.2083,59.271,59.1926,59.224,21192.0
2016-03-09 12:10:00,75.57,75.59,75.5,75.5,20334.0,59.224,59.2397,59.1691,59.1691,20334.0
2016-03-09 12:15:00,75.5,75.51,75.4,75.42,19744.0,59.1691,59.177,59.0908,59.1064,19744.0
2016-03-09 12:20:00,75.41,75.49,75.39,75.47,29096.0,59.0986,59.1613,59.0829,59.1456,29096.0
2016-03-09 12:25:00,75.47,75.47,75.39,75.43,19865.0,59.1456,59.1456,59.0829,59.1143,19865.0
2016-03-09 12:30:00,75.43,75.45,75.36,75.42,26987.0,59.1143,59.1299,59.0594,59.1064,26987.0
2016-03-09 12:35:00,75.43,75.45,75.36,75.45,28576.0,59.1143,59.1299,59.0594,59.1299,28576.0
2016-03-09 12:40:00,75.45,75.45,75.36,75.39,25690.0,59.1299,59.1299,59.0594,59.0829,25690.0
2016-03-09 12:45:00,75.38,75.38,75.21,75.22,23909.0,59.0751,59.0751,58.9419,58.9497,23909.0
2016-03-09 12:50:00,75.23,75.24,75.17,75.18,22864.0,58.9575,58.9654,58.9105,58.9184,22864.0
2016-03-09 12:55:00,75.18,75.18,75.14,75.18,23649.0,58.9184,58.9184,58.887,58.9184,23649.0
2016-03-09 13:00:00,75.17,75.18,75.12,75.17,28818.0,58.9105,58.9184,58.8713,58.9105,28818.0
2016-03-09 13:05:00,75.18,75.21,75.16,75.17,74433.0,58.9184,58.9419,58.9027,58.9105,74433.0
2016-03-09 13:10:00,75.17,75.28,75.17,75.25,17762.0,58.9105,58.9967,58.9105,58.9732,17762.0
2016-03-09 13:15:00,75.26,75.26,75.14,75.17,19914.0,58.981,58.981,58.887,58.9105,19914.0
2016-03-09 13:20:00,75.17,75.23,75.16,75.2,19111.0,58.9105,58.9575,58.9027,58.934,19111.0
2016-03-09 13:25:00,75.2,75.2,75.1,75.1,40201.0,58.934,58.934,58.8557,58.8557,40201.0
2016-03-09 13:30:00,75.1,75.18,75.1,75.14,32249.0,58.8557,58.9184,58.8557,58.887,32249.0
2016-03-09 13:35:00,75.15,75.19,75.14,75.15,30083.0,58.8948,58.9262,58.887,58.8948,30083.0
2016-03-09 13:40:00,75.15,75.15,75.01,75.03,35655.0,58.8948,58.8948,58.7851,58.8008,35655.0
2016-03-09 13:45:00,75.04,75.09,75.02,75.06,29608.0,58.8086,58.8478,58.793,58.8243,29608.0
2016-03-09 13:50:00,75.07,75.16,75.06,75.15,19492.0,58.8321,58.9027,58.8243,58.8948,19492.0
2016-03-09 13:55:00,75.16,75.19,75.1,75.16,30040.0,58.9027,58.9262,58.8557,58.9027,30040.0
2016-03-09 14:00:00,75.15,75.18,75.15,75.16,26613.0,58.8948,58.9184,58.8948,58.9027,26613.0
2016-03-09 14:05:00,75.17,75.22,75.16,75.22,26899.0,58.9105,58.9497,58.9027,58.9497,26899.0
2016-03-09 14:10:00,75.22,75.26,75.17,75.18,42127.0,58.9497,58.981,58.9105,58.9184,42127.0
2016-03-09 14:15:00,75.18,75.3,75.17,75.3,27563.0,58.9184,59.0124,58.9105,59.0124,27563.0
2016-03-09 14:20:00,75.3,75.32,75.23,75.31,34415.0,59.0124,59.0281,58.9575,59.0202,34415.0
2016-03-09 14:25:00,75.31,75.49,75.31,75.48,68648.0,59.0202,59.1613,59.0202,59.1535,68648.0
2016-03-09 14:30:00,75.48,75.48,75.28,75.32,20420.0,59.1535,59.1535,58.9967,59.0281,20420.0
2016-03-09 14:35:00,75.33,75.37,75.28,75.37,33569.0,59.0359,59.0673,58.9967,59.0673,33569.0
2016-03-09 14:40:00,75.36,75.46,75.36,75.45,22401.0,59.0594,59.1378,59.0594,59.1299,22401.0
2016-03-09 14:45:00,75.45,75.54,75.43,75.54,35376.0,59.1299,59.2005,59.1143,59.2005,35376.0
2016-03-09 14:50:00,75.55,75.59,75.53,75.57,46278.0,59.2083,59.2397,59.1926,59.224,46278.0
2016-03-09 14:55:00,75.59,75.64,75.59,75.61,35699.0,59.2397,59.2789,59.2397,59.2553,35699.0
2016-03-09 15:00:00,75.61,75.62,75.56,75.57,35022.0,59.2553,59.2632,59.2162,59.224,35022.0
2016-03-09 15:05:00,75.56,75.58,75.45,75.46,55438.0,59.2162,59.2318,59.1299,59.1378,55438.0
2016-03-09 15:10:00,75.44,75.46,75.38,75.42,19107.0,59.1221,59.1378,59.0751,59.1064,19107.0
2016-03-09 15:15:00,75.42,75.48,75.4,75.48,43599.0,59.1064,59.1535,59.0908,59.1535,43599.0
2016-03-09 15:20:00,75.47,75.53,75.42,75.52,49554.0,59.1456,59.1926,59.1064,59.1848,49554.0
2016-03-09 15:25:00,75.52,75.61,75.47,75.61,51370.0,59.1848,59.2553,59.1456,59.2553,51370.0
2016-03-09 15:30:00,75.61,75.65,75.51,75.57,74220.0,59.2553,59.2867,59.177,59.224,74220.0
2016-03-09 15:35:00,75.57,75.59,75.48,75.5,43233.0,59.224,59.2397,59.1535,59.1691,43233.0
2016-03-09 15:40:00,75.51,75.6,75.46,75.55,58258.0,59.177,59.2475,59.1378,59.2083,58258.0
2016-03-09 15:45:00,75.55,75.55,75.44,75.45,69659.0,59.2083,59.2083,59.1221,59.1299,69659.0
2016-03-09 15:50:00,75.44,75.49,75.43,75.44,77067.0,59.1221,59.1613,59.1143,59.1221,77067.0
2016-03-09 15:55:00,75.45,75.56,75.39,75.55,247285.0,59.1299,59.2162,59.0829,59.2083,247285.0
2016-03-10 09:30:00,75.65,76.0,75.36,75.95,74320.0,59.2867,59.561,59.0594,59.5218,74320.0
2016-03-10 09:35:00,75.94,76.04,75.72,76.04,60249.0,59.514,59.5923,59.3415,59.5923,60249.0
2016-03-10 09:40:00,76.04,76.1,75.94,75.96,63210.0,59.5923,59.6394,59.514,59.5296,63210.0
2016-03-10 09:45:00,75.99,76.16,75.98,76.09,35929.0,59.5531,59.6864,59.5453,59.6315,35929.0
2016-03-10 09:50:00,76.07,76.16,76.03,76.15,30140.0,59.6158,59.6864,59.5845,59.6785,30140.0
2016-03-10 09:55:00,76.15,76.29,76.13,76.25,36239.0,59.6785,59.7883,59.6629,59.7569,36239.0
2016-03-10 10:00:00,76.24,76.52,76.24,76.49,55566.0,59.7491,59.9685,59.7491,59.945,55566.0
2016-03-10 10:05:00,76.48,76.5,76.43,76.45,85757.0,59.9372,59.9528,59.898,59.9136,85757.0
2016-03-10 10:10:00,76.45,76.54,76.39,76.48,69511.0,59.9136,59.9842,59.8666,59.9372,69511.0
2016-03-10 10:15:00,76.5,76.62,76.49,76.57,33166.0,59.9528,60.0469,59.945,60.0077,33166.0
2016-03-10 10:20:00,76.57,76.78,76.54,76.75,42768.0,60.0077,60.1723,59.9842,60.1488,42768.0
2016-03-10 10:25:00,76.75,76.8,76.7,76.71,99529.0,60.1488,60.1879,60.1096,60.1174,99529.0
2016-03-10 10:30:00,76.7,76.7,76.3,76.32,134320.0,60.1096,60.1096,59.7961,59.8118,134320.0
2016-03-10 10:35:00,76.34,76.41,76.26,76.32,44653.0,59.8274,59.8823,59.7647,59.8118,44653.0
2016-03-10 10:40:00,76.32,76.54,76.29,76.53,48638.0,59.8118,59.9842,59.7883,59.9763,48638.0
2016-03-10 10:45:00,76.54,76.54,76.33,76.36,28520.0,59.9842,59.9842,59.8196,59.8431,28520.0
2016-03-10 10:50:00,76.37,76.55,76.34,76.49,111922.0,59.851,59.992,59.8274,59.945,111922.0
2016-03-10 10:55:00,76.47,76.51,76.2,76.26,38111.0,59.9293,59.9607,59.7177,59.7647,38111.0
2016-03-10 11:00:00,76.27,76.37,76.11,76.17,34029.0,59.7726,59.851,59.6472,59.6942,34029.0
2016-03-10 11:05:00,76.16,76.45,76.16,76.45,43242.0,59.6864,59.9136,59.6864,59.9136,43242.0
2016-03-10 11:10:00,76.43,76.5,76.36,76.39,35906.0,59.898,59.9528,59.8431,59.8666,35906.0
2016-03-10 11:15:00,76.4,76.4,76.21,76.21,27508.0,59.8745,59.8745,59.7256,59.7256,27508.0
2016-03-10 11:20:00,76.2,76.33,76.09,76.31,75340.0,59.7177,59.8196,59.6315,59.8039,75340.0
2016-03-10 11:25:00,76.31,76.37,76.19,76.32,42968.0,59.8039,59.851,59.7099,59.8118,42968.0
2016-03-10 11:30:00,76.32,76.36,76.11,76.16,42578.0,59.8118,59.8431,59.6472,59.6864,42578.0
2016-03-10 11:35:00,76.13,76.25,76.05,76.2,29391.0,59.6629,59.7569,59.6002,59.7177,29391.0
2016-03-10 11:40:00,76.19,76.24,76.12,76.12,35977.0,59.7099,59.7491,59.655,59.655,35977.0
2016-03-10 11:45:00,76.11,76.26,76.05,76.26,20171.0,59.6472,59.7647,59.6002,59.7647,20171.0
2016-03-10 11:50:00,76.26,76.28,76.12,76.12,20801.0,59.7647,59.7804,59.655,59.655,20801.0
2016-03-10 11:55:00,76.13,76.18,76.04,76.06,26407.0,59.6629,59.702,59.5923,59.608,26407.0
2016-03-10 12:00:00,76.05,76.17,76.03,76.12,20356.0,59.6002,59.6942,59.5845,59.655,20356.0
2016-03-10 12:05:00,76.11,76.12,76.03,76.05,19664.0,59.6472,59.655,59.5845,59.6002,19664.0
2016-03-10 12:10:00,76.04,76.14,76.01,76.08,25642.0,59.5923,59.6707,59.5688,59.6237,25642.0
2016-03-10 12:15:00,76.07,76.07,76.0,76.05,19665.0,59.6158,59.6158,59.561,59.6002,19665.0
2016-03-10 12:20:00,76.05,76.08,75.92,75.96,17140.0,59.6002,59.6237,59.4983,59.5296,17140.0
2016-03-10 12:25:00,75.95,76.06,75.95,76.06,45653.0,59.5218,59.608,59.5218,59.608,45653.0
2016-03-10 12:30:00,76.06,76.08,75.89,75.97,52836.0,59.608,59.6237,59.4748,59.5375,52836.0
2016-03-10 12:35:00,75.96,75.96,75.77,75.8,29393.0,59.5296,59.5296,59.3807,59.4042,29393.0
2016-03-10 12:40:00,75.81,75.87,75.69,75.69,38901.0,59.4121,59.4591,59.318,59.318,38901.0
2016-03-10 12:45:00,75.66,75.8,75.65,75.79,31046.0,59.2945,59.4042,59.2867,59.3964,31046.0
2016-03-10 12:50:00,75.78,75.86,75.74,75.75,18107.0,59.3886,59.4513,59.3572,59.3651,18107.0
2016-03-10 12:55:00,75.74,75.85,75.71,75.77,24918.0,59.3572,59.4434,59.3337,59.3807,24918.0
2016-03-10 13:00:00,75.78,75.8,75.64,75.65,17047.0,59.3886,59.4042,59.2789,59.2867,17047.0
2016-03-10 13:05:00,75.66,75.69,75.56,75.57,16917.0,59.2945,59.318,59.2162,59.224,16917.0
2016-03-10 13:10:00,75.55,75.57,75.42,75.47,17003.0,59.2083,59.224,59.1064,59.1456,17003.0
2016-03-10 13:15:00,75.49,75.61,75.49,75.6,18859.0,59.1613,59.2553,59.1613,59.2475,18859.0
2016-03-10 13:20:00,75.6,75.62,75.56,75.59,12045.0,59.2475,59.2632,59.2162,59.2397,12045.0
2016-03-10 13:25:00,75.59,75.81,75.59,75.76,18543.0,59.2397,59.4121,59.2397,59.3729,18543.0
2016-03-10 13:30:00,75.76,75.76,75.72,75.75,14882.0,59.3729,59.3729,59.3415,59.3651,14882.0
2016-03-10 13:35:00,75.75,75.75,75.67,75.74,19460.0,59.3651,59.3651,59.3024,59.3572,19460.0
2016-03-10 13:40:00,75.75,75.76,75.67,75.7,17979.0,59.3651,59.3729,59.3024,59.3259,17979.0
2016-03-10 13:45:00,75.7,75.7,75.64,75.64,11933.0,59.3259,59.3259,59.2789,59.2789,11933.0
2016-03-10 13:50:00,75.63,75.76,75.63,75.76,18807.0,59.271,59.3729,59.271,59.3729,18807.0
2016-03-10 13:55:00,75.76,75.78,75.6,75.63,19280.0,59.3729,59.3886,59.2475,59.271,19280.0
2016-03-10 14:00:00,75.61,75.71,75.61,75.7,12538.0,59.2553,59.3337,59.2553,59.3259,12538.0
2016-03-10 14:05:00,75.71,75.78,75.69,75.7,35186.0,59.3337,59.3886,59.318,59.3259,35186.0
2016-03-10 14:10:00,75.7,75.75,75.68,75.73,30032.0,59.3259,59.3651,59.3102,59.3494,30032.0
2016-03-10 14:15:00,75.73,75.81,75.7,75.81,34743.0,59.3494,59.4121,59.3259,59.4121,34743.0
2016-03-10 14:20:00,75.8,75.87,75.78,75.86,21588.0,59.4042,59.4591,59.3886,59.4513,21588.0
2016-03-10 14:25:00,75.86,75.91,75.79,75.89,59584.0,59.4513,59.4904,59.3964,59.4748,59584.0
2016-03-10 14:30:00,75.89,75.94,75.82,75.92,32634.0,59.4748,59.514,59.4199,59.4983,32634.0
2016-03-10 14:35:00,75.91,75.99,75.85,75.89,36503.0,59.4904,59.5531,59.4434,59.4748,36503.0
2016-03-10 14:40:00,75.91,75.99,75.88,75.9,140955.0,59.4904,59.5531,59.4669,59.4826,140955.0
2016-03-10 14:45:00,75.91,76.07,75.86,75.97,46229.0,59.4904,59.6158,59.4513,59.5375,46229.0
2016-03-10 14:50:00,75.98,76.25,75.98,76.06,44208.0,59.5453,59.7569,59.5453,59.608,44208.0
2016-03-10 14:55:00,76.06,76.13,75.91,76.03,43506.0,59.608,59.6629,59.4904,59.5845,43506.0
2016-03-10 15:00:00,76.05,76.11,75.94,75.99,37637.0,59.6002,59.6472,59.514,59.5531,37637.0
2016-03-10 15:05:00,76.0,76.01,75.9,76.0,26664.0,59.561,59.5688,59.4826,59.561,26664.0
2016-03-10 15:10:00,76.01,76.07,75.93,76.05,27371.0,59.5688,59.6158,59.5061,59.6002,27371.0
2016-03-10 15:15:00,76.04,76.21,76.03,76.15,56056.0,59.5923,59.7256,59.5845,59.6785,56056.0
2016-03-10 15:20:00,76.15,76.16,76.05,76.11,51258.0,59.6785,59.6864,59.6002,59.6472,51258.0
2016-03-10 15:25:00,76.12,76.35,76.1,76.32,55436.0,59.655,59.8353,59.6394,59.8118,55436.0
2016-03-10 15:30:00,76.32,76.33,76.25,76.31,53253.0,59.8118,59.8196,59.7569,59.8039,53253.0
2016-03-10 15:35:00,76.32,76.32,76.17,76.18,43291.0,59.8118,59.8118,59.6942,59.702,43291.0
2016-03-10 15:40:00,76.18,76.21,76.11,76.15,63126.0,59.702,59.7256,59.6472,59.6785,63126.0
2016-03-10 15:45:00,76.15,76.17,76.08,76.09,58798.0,59.6785,59.6942,59.6237,59.6315,58798.0
2016-03-10 15:50:00,76.09,76.19,76.08,76.17,74432.0,59.6315,59.7099,59.6237,59.6942,74432.0
2016-03-10 15:55:00,76.16,76.27,76.1,76.26,164776.0,59.6864,59.7726,59.6394,59.7647,164776.0
2016-03-11 09:30:00,76.65,77.0,76.55,77.0,102372.0,60.0704,60.3447,59.992,60.3447,102372.0
2016-03-11 09:35:00,77.0,77.25,76.96,77.2,124013.0,60.3447,60.5406,60.3133,60.5014,124013.0
2016-03-11 09:40:00,77.21,77.3,77.05,77.15,184412.0,60.5093,60.5798,60.3839,60.4622,184412.0
2016-03-11 09:45:00,77.15,77.33,77.15,77.16,110485.0,60.4622,60.6033,60.4622,60.4701,110485.0
2016-03-11 09:50:00,77.17,77.3,77.13,77.21,56832.0,60.4779,60.5798,60.4466,60.5093,56832.0
2016-03-11 09:55:00,77.2,77.29,77.15,77.23,45754.0,60.5014,60.572,60.4622,60.5249,45754.0
2016-03-11 10:00:00,77.24,77.25,77.06,77.11,62881.0,60.5328,60.5406,60.3917,60.4309,62881.0
2016-03-11 10:05:00,77.11,77.12,76.93,76.95,36589.0,60.4309,60.4387,60.2898,60.3055,36589.0
2016-03-11 10:10:00,76.97,77.03,76.94,76.97,29529.0,60.3212,60.3682,60.2977,60.3212,29529.0
2016-03-11 10:15:00,76.98,77.02,76.88,76.95,39028.0,60.329,60.3604,60.2506,60.3055,39028.0
2016-03-11 10:20:00,76.95,76.99,76.88,76.94,39197.0,60.3055,60.3368,60.2506,60.2977,39197.0
2016-03-11 10:25:00,76.94,76.94,76.83,76.84,36085.0,60.2977,60.2977,60.2115,60.2193,36085.0
2016-03-11 10:30:00,76.86,76.96,76.86,76.96,51600.0,60.235,60.3133,60.235,60.3133,51600.0
2016-03-11 10:35:00,76.97,77.14,76.92,77.11,43956.0,60.3212,60.4544,60.282,60.4309,43956.0
2016-03-11 10:40:00,77.12,77.27,77.12,77.26,26635.0,60.4387,60.5563,60.4387,60.5484,26635.0
2016-03-11 10:45:00,77.26,77.4,77.24,77.35,31430.0,60.5484,60.6582,60.5328,60.619,31430.0
2016-03-11 10:50:00,77.34,77.38,77.22,77.22,65389.0,60.6111,60.6425,60.5171,60.5171,65389.0
2016-03-11 10:55:00,77.22,77.26,77.14,77.25,57780.0,60.5171,60.5484,60.4544,60.5406,57780.0
2016-03-11 11:00:00,77.25,77.36,77.22,77.35,42631.0,60.5406,60.6268,60.5171,60.619,42631.0
2016-03-11 11:05:00,77.35,77.36,77.23,77.25,59799.0,60.619,60.6268,60.5249,60.5406,59799.0
2016-03-11 11:10:00,77.25,77.31,77.19,77.2,47409.0,60.5406,60.5876,60.4936,60.5014,47409.0
2016-03-11 11:15:00,77.19,77.27,77.19,77.23,65080.0,60.4936,60.5563,60.4936,60.5249,65080.0
2016-03-11 11:20:00,77.23,77.31,77.22,77.31,67634.0,60.5249,60.5876,60.5171,60.5876,67634.0
2016-03-11 11:25:00,77.31,77.34,77.26,77.32,30387.0,60.5876,60.6111,60.5484,60.5955,30387.0
2016-03-11 11:30:00,77.31,77.33,77.23,77.23,60040.0,60.5876,60.6033,60.5249,60.5249,60040.0
2016-03-11 11:35:00,77.24,77.27,77.2,77.23,39336.0,60.5328,60.5563,60.5014,60.5249,39336.0
2016-03-11 11:40:00,77.23,77.37,77.23,77.35,40602.0,60.5249,60.6346,60.5249,60.619,40602.0
2016-03-11 11:45:00,77.35,77.36,77.28,77.32,23175.0,60.619,60.6268,60.5641,60.5955,23175.0
2016-03-11 11:50:00,77.32,77.34,77.29,77.34,22322.0,60.5955,60.6111,60.572,60.6111,22322.0
2016-03-11 11:55:00,77.34,77.36,77.26,77.28,34974.0,60.6111,60.6268,60.5484,60.5641,34974.0
2016-03-11 12:00:00,77.28,77.28,77.23,77.28,22823.0,60.5641,60.5641,60.5249,60.5641,22823.0
2016-03-11 12:05:00,77.28,77.32,77.26,77.26,25790.0,60.5641,60.5955,60.5484,60.5484,25790.0
2016-03-11 12:10:00,77.26,77.29,77.26,77.28,16637.0,60.5484,60.572,60.5484,60.5641,16637.0
2016-03-11 12:15:00,77.27,77.28,77.21,77.22,20915.0,60.5563,60.5641,60.5093,60.5171,20915.0
2016-03-11 12:20:00,77.22,77.22,77.16,77.16,36048.0,60.5171,60.5171,60.4701,60.4701,36048.0
2016-03-11 12:25:00,77.15,77.21,77.08,77.2,88193.0,60.4622,60.5093,60.4074,60.5014,88193.0
2016-03-11 12:30:00,77.2,77.22,77.15,77.15,27134.0,60.5014,60.5171,60.4622,60.4622,27134.0
2016-03-11 12:35:00,77.15,77.16,77.05,77.06,62776.0,60.4622,60.4701,60.3839,60.3917,62776.0
2016-03-11 12:40:00,77.07,77.15,77.06,77.14,24302.0,60.3995,60.4622,60.3917,60.4544,24302.0
2016-03-11 12:45:00,77.14,77.14,77.09,77.09,21575.0,60.4544,60.4544,60.4152,60.4152,21575.0
2016-03-11 12:50:00,77.09,77.1,77.04,77.05,31456.0,60.4152,60.423,60.376,60.3839,31456.0
2016-03-11 12:55:00,77.04,77.04,76.99,77.01,41822.0,60.376,60.376,60.3368,60.3525,41822.0
2016-03-11 13:00:00,77.01,77.04,76.87,76.97,83940.0,60.3525,60.376,60.2428,60.3212,83940.0
2016-03-11 13:05:00,76.98,76.98,76.82,76.87,34437.0,60.329,60.329,60.2036,60.2428,34437.0
2016-03-11 13:10:00,76.87,77.02,76.85,77.02,40805.0,60.2428,60.3604,60.2271,60.3604,40805.0
2016-03-11 13:15:00,77.01,77.01,76.93,77.0,22447.0,60.3525,60.3525,60.2898,60.3447,22447.0
2016-03-11 13:20:00,77.0,77.0,76.89,76.98,28384.0,60.3447,60.3447,60.2585,60.329,28384.0
2016-03-11 13:25:00,76.98,77.15,76.96,77.11,36420.0,60.329,60.4622,60.3133,60.4309,36420.0
2016-03-11 13:30:00,77.1,77.11,76.98,77.02,16426.0,60.423,60.4309,60.329,60.3604,16426.0
2016-03-11 13:35:00,77.02,77.02,76.92,76.96,18866.0,60.3604,60.3604,60.282,60.3133,18866.0
2016-03-11 13:40:00,76.96,77.02,76.89,77.02,21206.0,60.3133,60.3604,60.2585,60.3604,21206.0
2016-03-11 13:45:00,77.01,77.06,76.97,77.05,26070.0,60.3525,60.3917,60.3212,60.3839,26070.0
2016-03-11 13:50:00,77.06,77.11,77.03,77.1,32530.0,60.3917,60.4309,60.3682,60.423,32530.0
2016-03-11 13:55:00,77.1,77.12,77.06,77.1,49793.0,60.423,60.4387,60.3917,60.423,49793.0
2016-03-11 14:00:00,77.1,77.11,77.05,77.07,34012.0,60.423,60.4309,60.3839,60.3995,34012.0
2016-03-11 14:05:00,77.07,77.1,76.99,77.01,38400.0,60.3995,60.423,60.3368,60.3525,38400.0
2016-03-11 14:10:00,77.02,77.08,77.02,77.07,26881.0,60.3604,60.4074,60.3604,60.3995,26881.0
2016-03-11 14:15:00,77.07,77.07,77.02,77.05,18042.0,60.3995,60.3995,60.3604,60.3839,18042.0
2016-03-11 14:20:00,77.06,77.13,77.05,77.12,25231.0,60.3917,60.4466,60.3839,60.4387,25231.0
2016-03-11 14:25:00,77.13,77.16,77.07,77.09,28568.0,60.4466,60.4701,60.3995,60.4152,28568.0
2016-03-11 14:30:00,77.09,77.1,76.99,76.99,29585.0,60.4152,60.423,60.3368,60.3368,29585.0
2016-03-11 14:35:00,76.99,77.01,76.93,76.95,60580.0,60.3368,60.3525,60.2898,60.3055,60580.0
2016-03-11 14:40:00,76.96,76.96,76.9,76.95,21660.0,60.3133,60.3133,60.2663,60.3055,21660.0
2016-03-11 14:45:00,76.94,77.16,76.94,77.11,45495.0,60.2977,60.4701,60.2977,60.4309,45495.0
2016-03-11 14:50:00,77.11,77.16,77.08,77.14,22304.0,60.4309,60.4701,60.4074,60.4544,22304.0
2016-03-11 14:55:00,77.13,77.13,77.08,77.12,20170.0,60.4466,60.4466,60.4074,60.4387,20170.0
2016-03-11 15:00:00,77.12,77.19,77.1,77.16,26515.0,60.4387,60.4936,60.423,60.4701,26515.0
2016-03-11 15:05:00,77.17,77.28,77.16,77.26,23364.0,60.4779,60.5641,60.4701,60.5484,23364.0
2016-03-11 15:10:00,77.27,77.34,77.26,77.28,35523.0,60.5563,60.6111,60.5484,60.5641,35523.0
2016-03-11 15:15:00,77.29,77.29,77.19,77.23,54954.0,60.572,60.572,60.4936,60.5249,54954.0
2016-03-11 15:20:00,77.23,77.26,77.2,77.25,50805.0,60.5249,60.5484,60.5014,60.5406,50805.0
2016-03-11 15:25:00,77.25,77.25,77.2,77.21,47251.0,60.5406,60.5406,60.5014,60.5093,47251.0
2016-03-11 15:30:00,77.21,77.24,77.17,77.23,61789.0,60.5093,60.5328,60.4779,60.5249,61789.0
2016-03-11 15:35:00,77.23,77.25,77.16,77.22,62678.0,60.5249,60.5406,60.4701,60.5171,62678.0
2016-03-11 15:40:00,77.21,77.28,77.18,77.25,89011.0,60.5093,60.5641,60.4857,60.5406,89011.0
2016-03-11 15:45:00,77.26,77.29,77.22,77.25,79172.0,60.5484,60.572,60.5171,60.5406,79172.0
2016-03-11 15:50:00,77.25,77.28,77.24,77.27,69197.0,60.5406,60.5641,60.5328,60.5563,69197.0
2016-03-11 15:55:00,77.26,77.37,77.22,77.33,259668.0,60.5484,60.6346,60.5171,60.6033,259668.0
2016-03-14 09:30:00,76.86,77.45,76.8,77.44,108278.0,60.235,60.6973,60.1879,60.6895,108278.0
2016-03-14 09:35:00,77.43,77.53,77.32,77.5,57551.0,60.6817,60.76,60.5955,60.7365,57551.0
2016-03-14 09:40:00,77.52,77.53,77.45,77.46,37160.0,60.7522,60.76,60.6973,60.7052,37160.0
2016-03-14 09:45:00,77.46,77.57,77.44,77.49,51566.0,60.7052,60.7914,60.6895,60.7287,51566.0
2016-03-14 09:50:00,77.48,77.49,77.41,77.47,26602.0,60.7209,60.7287,60.666,60.713,26602.0
2016-03-14 09:55:00,77.48,77.53,77.43,77.43,22724.0,60.7209,60.76,60.6817,60.6817,22724.0
2016-03-14 10:00:00,77.44,77.53,77.43,77.5,28881.0,60.6895,60.76,60.6817,60.7365,28881.0
2016-03-14 10:05:00,77.49,77.51,77.41,77.5,40282.0,60.7287,60.7444,60.666,60.7365,40282.0
2016-03-14 10:10:00,77.49,77.55,77.44,77.44,34133.0,60.7287,60.7757,60.6895,60.6895,34133.0
2016-03-14 10:15:00,77.45,77.46,77.35,77.43,26509.0,60.6973,60.7052,60.619,60.6817,26509.0
2016-03-14 10:20:00,77.45,77.47,77.3,77.33,27881.0,60.6973,60.713,60.5798,60.6033,27881.0
2016-03-14 10:25:00,77.32,77.38,77.28,77.32,30847.0,60.5955,60.6425,60.5641,60.5955,30847.0
2016-03-14 10:30:00,77.32,77.41,77.31,77.38,20259.0,60.5955,60.666,60.5876,60.6425,20259.0
2016-03-14 10:35:00,77.37,77.45,77.36,77.36,22772.0,60.6346,60.6973,60.6268,60.6268,22772.0
2016-03-14 10:40:00,77.36,77.38,77.22,77.23,43726.0,60.6268,60.6425,60.5171,60.5249,43726.0
2016-03-14 10:45:00,77.24,77.28,77.21,77.23,37237.0,60.5328,60.5641,60.5093,60.5249,37237.0
2016-03-14 10:50:00,77.23,77.26,77.16,77.16,24380.0,60.5249,60.5484,60.4701,60.4701,24380.0
2016-03-14 10:55:00,77.15,77.18,77.12,77.18,23294.0,60.4622,60.4857,60.4387,60.4857,23294.0
2016-03-14 11:00:00,77.18,77.24,77.17,77.23,30762.0,60.4857,60.5328,60.4779,60.5249,30762.0
2016-03-14 11:05:00,77.24,77.35,77.2,77.3,18183.0,60.5328,60.619,60.5014,60.5798,18183.0
2016-03-14 11:10:00,77.31,77.39,77.31,77.38,25999.0,60.5876,60.6503,60.5876,60.6425,25999.0
2016-03-14 11:15:00,77.39,77.41,77.35,77.41,23273.0,60.6503,60.666,60.619,60.666,23273.0
2016-03-14 11:20:00,77.41,77.45,77.36,77.37,23201.0,60.666,60.6973,60.6268,60.6346,23201.0
2016-03-14 11:25:00,77.36,77.45,77.36,77.43,22250.0,60.6268,60.6973,60.6268,60.6817,22250.0
2016-03-14 11:30:00,77.44,77.44,77.38,77.38,21784.0,60.6895,60.6895,60.6425,60.6425,21784.0
2016-03-14 11:35:00,77.38,77.43,77.32,77.43,29899.0,60.6425,60.6817,60.5955,60.6817,29899.0
2016-03-14 11:40:00,77.44,77.5,77.44,77.47,39075.0,60.6895,60.7365,60.6895,60.713,39075.0
2016-03-14 11:45:00,77.47,77.48,77.44,77.48,20887.0,60.713,60.7209,60.6895,60.7209,20887.0
2016-03-14 11:50:00,77.49,77.56,77.49,77.55,55679.0,60.7287,60.7835,60.7287,60.7757,55679.0
2016-03-14 11:55:00,77.55,77.57,77.45,77.53,20068.0,60.7757,60.7914,60.6973,60.76,20068.0
2016-03-14 12:00:00,77.52,77.55,77.5,77.54,24716.0,60.7522,60.7757,60.7365,60.7679,24716.0
2016-03-14 12:05:00,77.54,77.63,77.54,77.57,19722.0,60.7679,60.8384,60.7679,60.7914,19722.0
2016-03-14 12:10:00,77.56,77.64,77.56,77.64,13587.0,60.7835,60.8462,60.7835,60.8462,13587.0
2016-03-14 12:15:00,77.63,77.76,77.63,77.75,21566.0,60.8384,60.9403,60.8384,60.9325,21566.0
2016-03-14 12:20:00,77.74,77.77,77.71,77.73,13860.0,60.9246,60.9481,60.9011,60.9168,13860.0
2016-03-14 12:25:00,77.73,77.77,77.67,77.69,32225.0,60.9168,60.9481,60.8698,60.8854,32225.0
2016-03-14 12:30:00,77.7,77.7,77.65,77.67,49816.0,60.8933,60.8933,60.8541,60.8698,49816.0
2016-03-14 12:35:00,77.66,77.67,77.63,77.66,22034.0,60.8619,60.8698,60.8384,60.8619,22034.0
2016-03-14 12:40:00,77.66,77.66,77.58,77.6,22295.0,60.8619,60.8619,60.7992,60.8149,22295.0
2016-03-14 12:45:00,77.6,77.62,77.59,77.59,15596.0,60.8149,60.8306,60.8071,60.8071,15596.0
2016-03-14 12:50:00,77.59,77.62,77.53,77.54,31034.0,60.8071,60.8306,60.76,60.7679,31034.0
2016-03-14 12:55:00,77.54,77.62,77.52,77.6,13196.0,60.7679,60.8306,60.7522,60.8149,13196.0
2016-03-14 13:00:00,77.61,77.61,77.56,77.57,20810.0,60.8227,60.8227,60.7835,60.7914,20810.0
2016-03-14 13:05:00,77.58,77.61,77.57,77.6,12826.0,60.7992,60.8227,60.7914,60.8149,12826.0
2016-03-14 13:10:00,77.6,77.63,77.59,77.6,23721.0,60.8149,60.8384,60.8071,60.8149,23721.0
2016-03-14 13:15:00,77.6,77.6,77.52,77.54,21313.0,60.8149,60.8149,60.7522,60.7679,21313.0
2016-03-14 13:20:00,77.54,77.54,77.47,77.49,26711.0,60.7679,60.7679,60.713,60.7287,26711.0
2016-03-14 13:25:00,77.49,77.49,77.41,77.41,25192.0,60.7287,60.7287,60.666,60.666,25192.0
2016-03-14 13:30:00,77.41,77.41,77.35,77.37,33736.0,60.666,60.666,60.619,60.6346,33736.0
2016-03-14 13:35:00,77.37,77.44,77.37,77.44,20444.0,60.6346,60.6895,60.6346,60.6895,20444.0
2016-03-14 13:40:00,77.43,77.55,77.43,77.54,21453.0,60.6817,60.7757,60.6817,60.7679,21453.0
2016-03-14 13:45:00,77.55,77.55,77.5,77.55,20795.0,60.7757,60.7757,60.7365,60.7757,20795.0
2016-03-14 13:50:00,77.54,77.63,77.54,77.57,31024.0,60.7679,60.8384,60.7679,60.7914,31024.0
2016-03-14 13:55:00,77.56,77.59,77.54,77.54,17233.0,60.7835,60.8071,60.7679,60.7679,17233.0
2016-03-14 14:00:00,77.54,77.54,77.44,77.48,21456.0,60.7679,60.7679,60.6895,60.7209,21456.0
2016-03-14 14:05:00,77.47,77.53,77.43,77.52,28126.0,60.713,60.76,60.6817,60.7522,28126.0
2016-03-14 14:10:00,77.51,77.63,77.51,77.63,33976.0,60.7444,60.8384,60.7444,60.8384,33976.0
2016-03-14 14:15:00,77.62,77.62,77.56,77.61,43236.0,60.8306,60.8306,60.7835,60.8227,43236.0
2016-03-14 14:20:00,77.6,77.72,77.55,77.72,36989.0,60.8149,60.9089,60.7757,60.9089,36989.0
2016-03-14 14:25:00,77.72,77.8,77.7,77.79,48946.0,60.9089,60.9716,60.8933,60.9638,48946.0
2016-03-14 14:30:00,77.79,77.83,77.77,77.83,41174.0,60.9638,60.9951,60.9481,60.9951,41174.0
2016-03-14 14:35:00,77.83,77.88,77.76,77.8,50423.0,60.9951,61.0343,60.9403,60.9716,50423.0
2016-03-14 14:40:00,77.8,77.92,77.79,77.83,63496.0,60.9716,61.0657,60.9638,60.9951,63496.0
2016-03-14 14:45:00,77.84,77.89,77.82,77.87,34816.0,61.003,61.0422,60.9873,61.0265,34816.0
2016-03-14 14:50:00,77.87,77.87,77.79,77.79,23534.0,61.0265,61.0265,60.9638,60.9638,23534.0
2016-03-14 14:55:00,77.79,77.81,77.77,77.8,21974.0,60.9638,60.9795,60.9481,60.9716,21974.0
2016-03-14 15:00:00,77.81,77.81,77.73,77.76,21796.0,60.9795,60.9795,60.9168,60.9403,21796.0
2016-03-14 15:05:00,77.77,77.78,77.75,77.76,17645.0,60.9481,60.956,60.9325,60.9403,17645.0
2016-03-14 15:10:00,77.76,77.79,77.73,77.78,37517.0,60.9403,60.9638,60.9168,60.956,37517.0
2016-03-14 15:15:00,77.77,77.79,77.74,77.74,42234.0,60.9481,60.9638,60.9246,60.9246,42234.0
2016-03-14 15:20:00,77.73,77.81,77.72,77.81,25293.0,60.9168,60.9795,60.9089,60.9795,25293.0
2016-03-14 15:25:00,77.81,77.88,77.81,77.86,67950.0,60.9795,61.0343,60.9795,61.0187,67950.0
2016-03-14 15:30:00,77.85,77.85,77.78,77.78,48944.0,61.0108,61.0108,60.956,60.956,48944.0
2016-03-14 15:35:00,77.79,77.87,77.78,77.87,46381.0,60.9638,61.0265,60.956,61.0265,46381.0
2016-03-14 15:40:00,77.86,77.89,77.8,77.81,63122.0,61.0187,61.0422,60.9716,60.9795,63122.0
2016-03-14 15:45:00,77.8,77.86,77.79,77.79,72320.0,60.9716,61.0187,60.9638,60.9638,72320.0
2016-03-14 15:50:00,77.8,77.8,77.68,77.69,89372.0,60.9716,60.9716,60.8776,60.8854,89372.0
2016-03-14 15:55:00,77.68,77.69,77.52,77.55,349469.0,60.8776,60.8854,60.7522,60.7757,349469.0
2016-03-15 09:30:00,76.97,77.26,76.89,76.92,110390.0,60.3212,60.5484,60.2585,60.282,110390.0
2016-03-15 09:35:00,76.95,77.0,76.73,76.92,42166.0,60.3055,60.3447,60.1331,60.282,42166.0
2016-03-15 09:40:00,76.91,76.96,76.8,76.86,31322.0,60.2741,60.3133,60.1879,60.235,31322.0
2016-03-15 09:45:00,76.87,76.98,76.86,76.94,40395.0,60.2428,60.329,60.235,60.2977,40395.0
2016-03-15 09:50:00,76.95,77.04,76.83,76.86,32912.0,60.3055,60.376,60.2115,60.235,32912.0
2016-03-15 09:55:00,76.89,76.94,76.82,76.94,21277.0,60.2585,60.2977,60.2036,60.2977,21277.0
2016-03-15 10:00:00,76.94,76.98,76.89,76.92,43865.0,60.2977,60.329,60.2585,60.282,43865.0
2016-03-15 10:05:00,76.91,76.98,76.65,76.72,36802.0,60.2741,60.329,60.0704,60.1252,36802.0
2016-03-15 10:10:00,76.71,76.86,76.71,76.85,31346.0,60.1174,60.235,60.1174,60.2271,31346.0
2016-03-15 10:15:00,76.88,76.96,76.83,76.96,18872.0,60.2506,60.3133,60.2115,60.3133,18872.0
2016-03-15 10:20:00,76.95,77.0,76.91,76.98,20403.0,60.3055,60.3447,60.2741,60.329,20403.0
2016-03-15 10:25:00,76.98,77.06,76.93,77.06,22720.0,60.329,60.3917,60.2898,60.3917,22720.0
2016-03-15 10:30:00,77.06,77.07,76.86,76.86,37335.0,60.3917,60.3995,60.235,60.235,37335.0
2016-03-15 10:35:00,76.86,76.92,76.83,76.86,22127.0,60.235,60.282,60.2115,60.235,22127.0
2016-03-15 10:40:00,76.86,76.88,76.78,76.81,24431.0,60.235,60.2506,60.1723,60.1958,24431.0
2016-03-15 10:45:00,76.8,76.8,76.61,76.62,39446.0,60.1879,60.1879,60.039,60.0469,39446.0
2016-03-15 10:50:00,76.61,76.62,76.57,76.61,23381.0,60.039,60.0469,60.0077,60.039,23381.0
2016-03-15 10:55:00,76.6,76.64,76.57,76.62,45443.0,60.0312,60.0625,60.0077,60.0469,45443.0
2016-03-15 11:00:00,76.62,76.64,76.57,76.61,32069.0,60.0469,60.0625,60.0077,60.039,32069.0
2016-03-15 11:05:00,76.61,76.62,76.49,76.59,74098.0,60.039,60.0469,59.945,60.0234,74098.0
2016-03-15 11:10:00,76.59,76.6,76.44,76.44,61337.0,60.0234,60.0312,59.9058,59.9058,61337.0
2016-03-15 11:15:00,76.44,76.48,76.37,76.4,45028.0,59.9058,59.9372,59.851,59.8745,45028.0
2016-03-15 11:20:00,76.41,76.48,76.39,76.44,40433.0,59.8823,59.9372,59.8666,59.9058,40433.0
2016-03-15 11:25:00,76.43,76.49,76.4,76.49,41064.0,59.898,59.945,59.8745,59.945,41064.0
2016-03-15 11:30:00,76.49,76.64,76.47,76.6,89776.0,59.945,60.0625,59.9293,60.0312,89776.0
2016-03-15 11:35:00,76.6,76.64,76.46,76.46,45035.0,60.0312,60.0625,59.9215,59.9215,45035.0
2016-03-15 11:40:00,76.47,76.57,76.47,76.53,26133.0,59.9293,60.0077,59.9293,59.9763,26133.0
2016-03-15 11:45:00,76.53,76.57,76.47,76.52,27057.0,59.9763,60.0077,59.9293,59.9685,27057.0
2016-03-15 11:50:00,76.52,76.58,76.46,76.54,29827.0,59.9685,60.0155,59.9215,59.9842,29827.0
2016-03-15 11:55:00,76.53,76.55,76.49,76.49,22877.0,59.9763,59.992,59.945,59.945,22877.0
2016-03-15 12:00:00,76.49,76.56,76.45,76.52,29684.0,59.945,59.9999,59.9136,59.9685,29684.0
2016-03-15 12:05:00,76.52,76.62,76.52,76.61,55004.0,59.9685,60.0469,59.9685,60.039,55004.0
2016-03-15 12:10:00,76.6,76.68,76.53,76.66,49975.0,60.0312,60.0939,59.9763,60.0782,49975.0
2016-03-15 12:15:00,76.66,76.69,76.64,76.65,28989.0,60.0782,60.1017,60.0625,60.0704,28989.0
2016-03-15 12:20:00,76.65,76.65,76.55,76.57,40167.0,60.0704,60.0704,59.992,60.0077,40167.0
2016-03-15 12:25:00,76.58,76.66,76.57,76.66,18903.0,60.0155,60.0782,60.0077,60.0782,18903.0
2016-03-15 12:30:00,76.65,76.65,76.56,76.6,26039.0,60.0704,60.0704,59.9999,60.0312,26039.0
2016-03-15 12:35:00,76.6,76.61,76.51,76.53,37818.0,60.0312,60.039,59.9607,59.9763,37818.0
2016-03-15 12:40:00,76.52,76.53,76.46,76.51,35140.0,59.9685,59.9763,59.9215,59.9607,35140.0
2016-03-15 12:45:00,76.51,76.51,76.45,76.47,52601.0,59.9607,59.9607,59.9136,59.9293,52601.0
2016-03-15 12:50:00,76.48,76.51,76.43,76.45,37294.0,59.9372,59.9607,59.898,59.9136,37294.0
2016-03-15 12:55:00,76.44,76.54,76.43,76.5,21712.0,59.9058,59.9842,59.898,59.9528,21712.0
2016-03-15 13:00:00,76.5,76.63,76.5,76.59,35384.0,59.9528,60.0547,59.9528,60.0234,35384.0
2016-03-15 13:05:00,76.58,76.6,76.51,76.51,21839.0,60.0155,60.0312,59.9607,59.9607,21839.0
2016-03-15 13:10:00,76.52,76.55,76.45,76.45,23022.0,59.9685,59.992,59.9136,59.9136,23022.0
2016-03-15 13:15:00,76.45,76.47,76.42,76.46,21417.0,59.9136,59.9293,59.8901,59.9215,21417.0
2016-03-15 13:20:00,76.47,76.57,76.46,76.54,30754.0,59.9293,60.0077,59.9215,59.9842,30754.0
2016-03-15 13:25:00,76.54,76.57,76.51,76.53,20138.0,59.9842,60.0077,59.9607,59.9763,20138.0
2016-03-15 13:30:00,76.54,76.64,76.5,76.56,57652.0,59.9842,60.0625,59.9528,59.9999,57652.0
2016-03-15 13:35:00,76.55,76.58,76.52,76.55,29975.0,59.992,60.0155,59.9685,59.992,29975.0
2016-03-15 13:40:00,76.56,76.57,76.54,76.54,73934.0,59.9999,60.0077,59.9842,59.9842,73934.0
2016-03-15 13:45:00,76.53,76.54,76.44,76.46,64212.0,59.9763,59.9842,59.9058,59.9215,64212.0
2016-03-15 13:50:00,76.45,76.57,76.45,76.57,17737.0,59.9136,60.0077,59.9136,60.0077,17737.0
2016-03-15 13:55:00,76.56,76.58,76.52,76.57,33857.0,59.9999,60.0155,59.9685,60.0077,33857.0
2016-03-15 14:00:00,76.58,76.59,76.5,76.51,39435.0,60.0155,60.0234,59.9528,59.9607,39435.0
2016-03-15 14:05:00,76.52,76.53,76.47,76.52,22555.0,59.9685,59.9763,59.9293,59.9685,22555.0
2016-03-15 14:10:00,76.52,76.61,76.51,76.59,39279.0,59.9685,60.039,59.9607,60.0234,39279.0
2016-03-15 14:15:00,76.59,76.64,76.59,76.62,37899.0,60.0234,60.0625,60.0234,60.0469,37899.0
2016-03-15 14:20:00,76.61,76.65,76.58,76.6,27070.0,60.039,60.0704,60.0155,60.0312,27070.0
2016-03-15 14:25:00,76.6,76.62,76.58,76.6,38101.0,60.0312,60.0469,60.0155,60.0312,38101.0
2016-03-15 14:30:00,76.6,76.68,76.59,76.68,44876.0,60.0312,60.0939,60.0234,60.0939,44876.0
2016-03-15 14:35:00,76.67,76.72,76.66,76.71,37020.0,60.0861,60.1252,60.0782,60.1174,37020.0
2016-03-15 14:40:00,76.71,76.71,76.63,76.71,27487.0,60.1174,60.1174,60.0547,60.1174,27487.0
2016-03-15 14:45:00,76.72,76.72,76.68,76.69,26946.0,60.1252,60.1252,60.0939,60.1017,26946.0
2016-03-15 14:50:00,76.69,76.7,76.59,76.6,44195.0,60.1017,60.1096,60.0234,60.0312,44195.0
2016-03-15 14:55:00,76.6,76.7,76.6,76.69,94931.0,60.0312,60.1096,60.0312,60.1017,94931.0
2016-03-15 15:00:00,76.69,76.71,76.65,76.68,34862.0,60.1017,60.1174,60.0704,60.0939,34862.0
2016-03-15 15:05:00,76.68,76.71,76.63,76.67,58945.0,60.0939,60.1174,60.0547,60.0861,58945.0
2016-03-15 15:10:00,76.67,76.72,76.62,76.69,83133.0,60.0861,60.1252,60.0469,60.1017,83133.0
2016-03-15 15:15:00,76.69,76.79,76.69,76.79,29960.0,60.1017,60.1801,60.1017,60.1801,29960.0
2016-03-15 15:20:00,76.79,76.85,76.78,76.83,69249.0,60.1801,60.2271,60.1723,60.2115,69249.0
2016-03-15 15:25:00,76.83,76.86,76.79,76.86,46938.0,60.2115,60.235,60.1801,60.235,46938.0
2016-03-15 15:30:00,76.86,76.87,76.76,76.8,43885.0,60.235,60.2428,60.1566,60.1879,43885.0
2016-03-15 15:35:00,76.79,76.8,76.72,76.74,65856.0,60.1801,60.1879,60.1252,60.1409,65856.0
2016-03-15 15:40:00,76.73,76.77,76.71,76.74,79479.0,60.1331,60.1644,60.1174,60.1409,79479.0
2016-03-15 15:45:00,76.74,76.74,76.68,76.69,81382.0,60.1409,60.1409,60.0939,60.1017,81382.0
2016-03-15 15:50:00,76.69,76.79,76.67,76.78,111145.0,60.1017,60.1801,60.0861,60.1723,111145.0
2016-03-15 15:55:00,76.78,76.85,76.77,76.84,167822.0,60.1723,60.2271,60.1644,60.2193,167822.0
2016-03-16 09:30:00,76.85,76.9,76.58,76.61,82011.0,60.2271,60.2663,60.0155,60.039,82011.0
2016-03-16 09:35:00,76.6,76.94,76.6,76.93,17062.0,60.0312,60.2977,60.0312,60.2898,17062.0
2016-03-16 09:40:00,76.92,76.93,76.76,76.8,32094.0,60.282,60.2898,60.1566,60.1879,32094.0
2016-03-16 09:45:00,76.8,76.96,76.8,76.96,42349.0,60.1879,60.3133,60.1879,60.3133,42349.0
2016-03-16 09:50:00,76.96,76.99,76.9,76.92,25137.0,60.3133,60.3368,60.2663,60.282,25137.0
2016-03-16 09:55:00,76.92,76.99,76.91,76.98,30246.0,60.282,60.3368,60.2741,60.329,30246.0
2016-03-16 10:00:00,76.98,77.05,76.97,77.0,33488.0,60.329,60.3839,60.3212,60.3447,33488.0
2016-03-16 10:05:00,76.99,77.04,76.98,77.0,21787.0,60.3368,60.376,60.329,60.3447,21787.0
2016-03-16 10:10:00,76.99,77.0,76.95,76.97,34764.0,60.3368,60.3447,60.3055,60.3212,34764.0
2016-03-16 10:15:00,76.97,76.98,76.88,76.9,37308.0,60.3212,60.329,60.2506,60.2663,37308.0
2016-03-16 10:20:00,76.89,76.92,76.86,76.88,43265.0,60.2585,60.282,60.235,60.2506,43265.0
2016-03-16 10:25:00,76.88,76.88,76.75,76.77,21859.0,60.2506,60.2506,60.1488,60.1644,21859.0
2016-03-16 10:30:00,76.79,76.87,76.71,76.72,23892.0,60.1801,60.2428,60.1174,60.1252,23892.0
2016-03-16 10:35:00,76.72,76.72,76.68,76.7,59444.0,60.1252,60.1252,60.0939,60.1096,59444.0
2016-03-16 10:40:00,76.7,76.71,76.63,76.63,31899.0,60.1096,60.1174,60.0547,60.0547,31899.0
2016-03-16 10:45:00,76.63,76.64,76.53,76.53,20483.0,60.0547,60.0625,59.9763,59.9763,20483.0
2016-03-16 10:50:00,76.53,76.56,76.42,76.44,35127.0,59.9763,59.9999,59.8901,59.9058,35127.0
2016-03-16 10:55:00,76.43,76.46,76.41,76.41,24893.0,59.898,59.9215,59.8823,59.8823,24893.0
2016-03-16 11:00:00,76.4,76.41,76.32,76.35,52041.0,59.8745,59.8823,59.8118,59.8353,52041.0
2016-03-16 11:05:00,76.35,76.37,76.29,76.33,46714.0,59.8353,59.851,59.7883,59.8196,46714.0
2016-03-16 11:10:00,76.33,76.33,76.2,76.21,51008.0,59.8196,59.8196,59.7177,59.7256,51008.0
2016-03-16 11:15:00,76.21,76.27,76.2,76.27,19113.0,59.7256,59.7726,59.7177,59.7726,19113.0
2016-03-16 11:20:00,76.26,76.3,76.23,76.23,24247.0,59.7647,59.7961,59.7412,59.7412,24247.0
2016-03-16 11:25:00,76.22,76.23,76.09,76.13,33300.0,59.7334,59.7412,59.6315,59.6629,33300.0
2016-03-16 11:30:00,76.13,76.17,76.08,76.1,54358.0,59.6629,59.6942,59.6237,59.6394,54358.0
2016-03-16 11:35:00,76.1,76.13,76.06,76.1,33204.0,59.6394,59.6629,59.608,59.6394,33204.0
2016-03-16 11:40:00,76.09,76.27,76.09,76.26,27359.0,59.6315,59.7726,59.6315,59.7647,27359.0
2016-03-16 11:45:00,76.27,76.27,76.19,76.21,35799.0,59.7726,59.7726,59.7099,59.7256,35799.0
2016-03-16 11:50:00,76.22,76.3,76.22,76.28,17078.0,59.7334,59.7961,59.7334,59.7804,17078.0
2016-03-16 11:55:00,76.28,76.31,76.27,76.31,22475.0,59.7804,59.8039,59.7726,59.8039,22475.0
2016-03-16 12:00:00,76.31,76.45,76.29,76.43,22555.0,59.8039,59.9136,59.7883,59.898,22555.0
2016-03-16 12:05:00,76.42,76.48,76.42,76.44,33764.0,59.8901,59.9372,59.8901,59.9058,33764.0
2016-03-16 12:10:00,76.44,76.47,76.44,76.45,19555.0,59.9058,59.9293,59.9058,59.9136,19555.0
2016-03-16 12:15:00,76.46,76.5,76.45,76.46,23499.0,59.9215,59.9528,59.9136,59.9215,23499.0
2016-03-16 12:20:00,76.45,76.47,76.43,76.46,21278.0,59.9136,59.9293,59.898,59.9215,21278.0
2016-03-16 12:25:00,76.47,76.48,76.44,76.45,29017.0,59.9293,59.9372,59.9058,59.9136,29017.0
2016-03-16 12:30:00,76.45,76.46,76.43,76.45,16531.0,59.9136,59.9215,59.898,59.9136,16531.0
2016-03-16 12:35:00,76.44,76.45,76.34,76.35,15667.0,59.9058,59.9136,59.8274,59.8353,15667.0
2016-03-16 12:40:00,76.35,76.41,76.34,76.39,14647.0,59.8353,59.8823,59.8274,59.8666,14647.0
2016-03-16 12:45:00,76.4,76.43,76.36,76.38,24751.0,59.8745,59.898,59.8431,59.8588,24751.0
2016-03-16 12:50:00,76.37,76.37,76.25,76.27,37783.0,59.851,59.851,59.7569,59.7726,37783.0
2016-03-16 12:55:00,76.27,76.35,76.27,76.29,26641.0,59.7726,59.8353,59.7726,59.7883,26641.0
2016-03-16 13:00:00,76.3,76.39,76.28,76.39,22405.0,59.7961,59.8666,59.7804,59.8666,22405.0
2016-03-16 13:05:00,76.39,76.4,76.29,76.29,15924.0,59.8666,59.8745,59.7883,59.7883,15924.0
2016-03-16 13:10:00,76.29,76.3,76.2,76.22,33246.0,59.7883,59.7961,59.7177,59.7334,33246.0
2016-03-16 13:15:00,76.21,76.31,76.19,76.3,32088.0,59.7256,59.8039,59.7099,59.7961,32088.0
2016-03-16 13:20:00,76.3,76.32,76.24,76.32,23696.0,59.7961,59.8118,59.7491,59.8118,23696.0
2016-03-16 13:25:00,76.31,76.32,76.24,76.28,13349.0,59.8039,59.8118,59.7491,59.7804,13349.0
2016-03-16 13:30:00,76.28,76.32,76.24,76.32,15794.0,59.7804,59.8118,59.7491,59.8118,15794.0
2016-03-16 13:35:00,76.32,76.34,76.27,76.34,21230.0,59.8118,59.8274,59.7726,59.8274,21230.0
2016-03-16 13:40:00,76.34,76.41,76.34,76.36,16446.0,59.8274,59.8823,59.8274,59.8431,16446.0
2016-03-16 13:45:00,76.36,76.37,76.25,76.27,17637.0,59.8431,59.851,59.7569,59.7726,17637.0
2016-03-16 13:50:00,76.28,76.32,76.21,76.26,29038.0,59.7804,59.8118,59.7256,59.7647,29038.0
2016-03-16 13:55:00,76.25,76.31,76.21,76.23,20433.0,59.7569,59.8039,59.7256,59.7412,20433.0
2016-03-16 14:00:00,76.26,77.0,76.19,76.93,81387.0,59.7647,60.3447,59.7099,60.2898,81387.0
2016-03-16 14:05:00,76.96,76.98,76.62,76.79,51181.0,60.3133,60.329,60.0469,60.1801,51181.0
2016-03-16 14:10:00,76.79,76.83,76.58,76.6,37920.0,60.1801,60.2115,60.0155,60.0312,37920.0
2016-03-16 14:15:00,76.59,76.79,76.59,76.68,46069.0,60.0234,60.1801,60.0234,60.0939,46069.0
2016-03-16 14:20:00,76.67,76.88,76.66,76.82,46981.0,60.0861,60.2506,60.0782,60.2036,46981.0
2016-03-16 14:25:00,76.83,77.03,76.81,76.94,62137.0,60.2115,60.3682,60.1958,60.2977,62137.0
2016-03-16 14:30:00,76.94,76.99,76.76,76.79,44754.0,60.2977,60.3368,60.1566,60.1801,44754.0
2016-03-16 14:35:00,76.8,76.87,76.71,76.78,29894.0,60.1879,60.2428,60.1174,60.1723,29894.0
2016-03-16 14:40:00,76.76,77.0,76.75,76.91,50792.0,60.1566,60.3447,60.1488,60.2741,50792.0
2016-03-16 14:45:00,76.91,76.97,76.82,76.86,28493.0,60.2741,60.3212,60.2036,60.235,28493.0
2016-03-16 14:50:00,76.86,76.9,76.82,76.87,29081.0,60.235,60.2663,60.2036,60.2428,29081.0
2016-03-16 14:55:00,76.85,76.85,76.63,76.64,38295.0,60.2271,60.2271,60.0547,60.0625,38295.0
2016-03-16 15:00:00,76.63,76.81,76.62,76.78,35477.0,60.0547,60.1958,60.0469,60.1723,35477.0
2016-03-16 15:05:00,76.78,76.88,76.76,76.83,40693.0,60.1723,60.2506,60.1566,60.2115,40693.0
2016-03-16 15:10:00,76.84,76.92,76.78,76.9,45977.0,60.2193,60.282,60.1723,60.2663,45977.0
2016-03-16 15:15:00,76.9,76.99,76.88,76.93,33517.0,60.2663,60.3368,60.2506,60.2898,33517.0
2016-03-16 15:20:00,76.93,76.93,76.79,76.84,55745.0,60.2898,60.2898,60.1801,60.2193,55745.0
2016-03-16 15:25:00,76.83,76.93,76.81,76.88,49536.0,60.2115,60.2898,60.1958,60.2506,49536.0
2016-03-16 15:30:00,76.88,76.91,76.82,76.9,46120.0,60.2506,60.2741,60.2036,60.2663,46120.0
2016-03-16 15:35:00,76.9,76.96,76.81,76.87,120068.0,60.2663,60.3133,60.1958,60.2428,120068.0
2016-03-16 15:40:00,76.88,76.88,76.71,76.72,79748.0,60.2506,60.2506,60.1174,60.1252,79748.0
2016-03-16 15:45:00,76.71,76.76,76.69,76.71,94919.0,60.1174,60.1566,60.1017,60.1174,94919.0
2016-03-16 15:50:00,76.7,76.73,76.62,76.62,94459.0,60.1096,60.1331,60.0469,60.0469,94459.0
2016-03-16 15:55:00,76.62,76.66,76.59,76.66,195131.0,60.0469,60.0782,60.0234,60.0782,195131.0
2016-03-17 09:30:00,76.91,77.06,76.38,76.43,116261.0,60.2741,60.3917,59.8588,59.898,116261.0
2016-03-17 09:35:00,76.46,76.48,76.33,76.45,28642.0,59.9215,59.9372,59.8196,59.9136,28642.0
2016-03-17 09:40:00,76.45,76.49,76.09,76.12,40595.0,59.9136,59.945,59.6315,59.655,40595.0
2016-03-17 09:45:00,76.11,76.15,75.95,75.95,36958.0,59.6472,59.6785,59.5218,59.5218,36958.0
2016-03-17 09:50:00,75.95,76.01,75.9,75.91,93289.0,59.5218,59.5688,59.4826,59.4904,93289.0
2016-03-17 09:55:00,75.92,75.97,75.75,75.76,34035.0,59.4983,59.5375,59.3651,59.3729,34035.0
2016-03-17 10:00:00,75.75,75.77,75.46,75.56,87948.0,59.3651,59.3807,59.1378,59.2162,87948.0
2016-03-17 10:05:00,75.55,75.59,75.38,75.47,53853.0,59.2083,59.2397,59.0751,59.1456,53853.0
2016-03-17 10:10:00,75.46,75.47,75.23,75.24,41575.0,59.1378,59.1456,58.9575,58.9654,41575.0
2016-03-17 10:15:00,75.24,75.24,74.9,74.91,146805.0,58.9654,58.9654,58.6989,58.7068,146805.0
2016-03-17 10:20:00,74.91,75.04,74.85,74.99,67575.0,58.7068,58.8086,58.6597,58.7694,67575.0
2016-03-17 10:25:00,74.99,75.22,74.96,75.18,72989.0,58.7694,58.9497,58.7459,58.9184,72989.0
2016-03-17 10:30:00,75.18,75.18,74.99,75.0,57466.0,58.9184,58.9184,58.7694,58.7773,57466.0
2016-03-17 10:35:00,75.02,75.09,74.93,75.09,79594.0,58.793,58.8478,58.7224,58.8478,79594.0
2016-03-17 10:40:00,75.1,75.13,74.98,75.12,74253.0,58.8557,58.8792,58.7616,58.8713,74253.0
2016-03-17 10:45:00,75.12,75.12,75.01,75.04,56227.0,58.8713,58.8713,58.7851,58.8086,56227.0
2016-03-17 10:50:00,75.05,75.17,75.04,75.13,51295.0,58.8165,58.9105,58.8086,58.8792,51295.0
2016-03-17 10:55:00,75.13,75.41,75.04,75.41,109547.0,58.8792,59.0986,58.8086,59.0986,109547.0
2016-03-17 11:00:00,75.41,75.41,75.27,75.28,74079.0,59.0986,59.0986,58.9889,58.9967,74079.0
2016-03-17 11:05:00,75.27,75.43,75.27,75.43,65595.0,58.9889,59.1143,58.9889,59.1143,65595.0
2016-03-17 11:10:00,75.42,75.53,75.39,75.52,71693.0,59.1064,59.1926,59.0829,59.1848,71693.0
2016-03-17 11:15:00,75.53,75.58,75.51,75.55,60692.0,59.1926,59.2318,59.177,59.2083,60692.0
2016-03-17 11:20:00,75.55,75.7,75.53,75.69,39576.0,59.2083,59.3259,59.1926,59.318,39576.0
2016-03-17 11:25:00,75.69,75.69,75.61,75.63,91199.0,59.318,59.318,59.2553,59.271,91199.0
2016-03-17 11:30:00,75.63,75.64,75.43,75.46,92324.0,59.271,59.2789,59.1143,59.1378,92324.0
2016-03-17 11:35:00,75.45,75.45,75.27,75.27,25262.0,59.1299,59.1299,58.9889,58.9889,25262.0
2016-03-17 11:40:00,75.27,75.38,75.23,75.33,28657.0,58.9889,59.0751,58.9575,59.0359,28657.0
2016-03-17 11:45:00,75.32,75.53,75.28,75.51,42954.0,59.0281,59.1926,58.9967,59.177,42954.0
2016-03-17 11:50:00,75.52,75.53,75.43,75.44,29214.0,59.1848,59.1926,59.1143,59.1221,29214.0
2016-03-17 11:55:00,75.45,75.48,75.38,75.45,35680.0,59.1299,59.1535,59.0751,59.1299,35680.0
2016-03-17 12:00:00,75.45,75.52,75.43,75.46,30237.0,59.1299,59.1848,59.1143,59.1378,30237.0
2016-03-17 12:05:00,75.47,75.56,75.44,75.48,27614.0,59.1456,59.2162,59.1221,59.1535,27614.0
2016-03-17 12:10:00,75.48,75.52,75.42,75.44,27512.0,59.1535,59.1848,59.1064,59.1221,27512.0
2016-03-17 12:15:00,75.45,75.46,75.35,75.43,41991.0,59.1299,59.1378,59.0516,59.1143,41991.0
2016-03-17 12:20:00,75.43,75.59,75.43,75.58,28130.0,59.1143,59.2397,59.1143,59.2318,28130.0
2016-03-17 12:25:00,75.57,75.63,75.49,75.63,25821.0,59.224,59.271,59.1613,59.271,25821.0
2016-03-17 12:30:00,75.63,75.7,75.56,75.69,56658.0,59.271,59.3259,59.2162,59.318,56658.0
2016-03-17 12:35:00,75.69,75.73,75.62,75.62,29887.0,59.318,59.3494,59.2632,59.2632,29887.0
2016-03-17 12:40:00,75.62,75.63,75.54,75.56,40024.0,59.2632,59.271,59.2005,59.2162,40024.0
2016-03-17 12:45:00,75.56,75.56,75.5,75.51,35849.0,59.2162,59.2162,59.1691,59.177,35849.0
2016-03-17 12:50:00,75.52,75.53,75.45,75.5,28676.0,59.1848,59.1926,59.1299,59.1691,28676.0
2016-03-17 12:55:00,75.51,75.53,75.46,75.51,37695.0,59.177,59.1926,59.1378,59.177,37695.0
2016-03-17 13:00:00,75.52,75.6,75.5,75.59,34723.0,59.1848,59.2475,59.1691,59.2397,34723.0
2016-03-17 13:05:00,75.6,75.62,75.57,75.61,47078.0,59.2475,59.2632,59.224,59.2553,47078.0
2016-03-17 13:10:00,75.61,75.61,75.54,75.54,20591.0,59.2553,59.2553,59.2005,59.2005,20591.0
2016-03-17 13:15:00,75.53,75.6,75.53,75.58,26410.0,59.1926,59.2475,59.1926,59.2318,26410.0
2016-03-17 13:20:00,75.57,75.58,75.49,75.5,32288.0,59.224,59.2318,59.1613,59.1691,32288.0
2016-03-17 13:25:00,75.5,75.59,75.48,75.58,54023.0,59.1691,59.2397,59.1535,59.2318,54023.0
2016-03-17 13:30:00,75.57,75.57,75.45,75.48,44242.0,59.224,59.224,59.1299,59.1535,44242.0
2016-03-17 13:35:00,75.48,75.56,75.47,75.56,37436.0,59.1535,59.2162,59.1456,59.2162,37436.0
2016-03-17 13:40:00,75.55,75.59,75.55,75.59,42801.0,59.2083,59.2397,59.2083,59.2397,42801.0
2016-03-17 13:45:00,75.59,75.59,75.51,75.53,64240.0,59.2397,59.2397,59.177,59.1926,64240.0
2016-03-17 13:50:00,75.53,75.53,75.48,75.48,24951.0,59.1926,59.1926,59.1535,59.1535,24951.0
2016-03-17 13:55:00,75.49,75.52,75.44,75.49,118883.0,59.1613,59.1848,59.1221,59.1613,118883.0
2016-03-17 14:00:00,75.49,75.5,75.42,75.42,39111.0,59.1613,59.1691,59.1064,59.1064,39111.0
2016-03-17 14:05:00,75.42,75.5,75.4,75.48,98875.0,59.1064,59.1691,59.0908,59.1535,98875.0
2016-03-17 14:10:00,75.47,75.54,75.44,75.53,66011.0,59.1456,59.2005,59.1221,59.1926,66011.0
2016-03-17 14:15:00,75.52,75.58,75.48,75.56,62800.0,59.1848,59.2318,59.1535,59.2162,62800.0
2016-03-17 14:20:00,75.56,75.64,75.48,75.51,90394.0,59.2162,59.2789,59.1535,59.177,90394.0
2016-03-17 14:25:00,75.51,75.53,75.45,75.46,29648.0,59.177,59.1926,59.1299,59.1378,29648.0
2016-03-17 14:30:00,75.46,75.46,75.35,75.39,73443.0,59.1378,59.1378,59.0516,59.0829,73443.0
2016-03-17 14:35:00,75.4,75.4,75.18,75.25,116601.0,59.0908,59.0908,58.9184,58.9732,116601.0
2016-03-17 14:40:00,75.25,75.3,75.19,75.28,114218.0,58.9732,59.0124,58.9262,58.9967,114218.0
2016-03-17 14:45:00,75.28,75.28,75.23,75.26,60460.0,58.9967,58.9967,58.9575,58.981,60460.0
2016-03-17 14:50:00,75.27,75.36,75.26,75.29,62564.0,58.9889,59.0594,58.981,59.0046,62564.0
2016-03-17 14:55:00,75.29,75.37,75.28,75.31,38359.0,59.0046,59.0673,58.9967,59.0202,38359.0
2016-03-17 15:00:00,75.3,75.38,75.3,75.37,59521.0,59.0124,59.0751,59.0124,59.0673,59521.0
2016-03-17 15:05:00,75.37,75.43,75.36,75.39,75079.0,59.0673,59.1143,59.0594,59.0829,75079.0
2016-03-17 15:10:00,75.4,75.4,75.39,75.4,38798.0,59.0908,59.0908,59.0829,59.0908,38798.0
2016-03-17 15:15:00,75.39,75.44,75.39,75.41,74126.0,59.0829,59.1221,59.0829,59.0986,74126.0
2016-03-17 15:20:00,75.41,75.54,75.41,75.53,193550.0,59.0986,59.2005,59.0986,59.1926,193550.0
2016-03-17 15:25:00,75.53,75.69,75.53,75.68,124542.0,59.1926,59.318,59.1926,59.3102,124542.0
2016-03-17 15:30:00,75.67,75.71,75.64,75.66,141443.0,59.3024,59.3337,59.2789,59.2945,141443.0
2016-03-17 15:35:00,75.66,75.85,75.65,75.84,101078.0,59.2945,59.4434,59.2867,59.4356,101078.0
2016-03-17 15:40:00,75.84,75.85,75.72,75.73,109187.0,59.4356,59.4434,59.3415,59.3494,109187.0
2016-03-17 15:45:00,75.72,75.72,75.58,75.58,112635.0,59.3415,59.3415,59.2318,59.2318,112635.0
2016-03-17 15:50:00,75.58,75.64,75.51,75.51,146615.0,59.2318,59.2789,59.177,59.177,146615.0
2016-03-17 15:55:00,75.51,75.58,75.47,75.51,222863.0,59.177,59.2318,59.1456,59.177,222863.0
2016-03-18 09:30:00,75.66,75.83,75.14,75.17,1087178.0,59.2945,59.4278,58.887,58.9105,1087178.0
2016-03-18 09:35:00,75.12,75.6,75.12,75.52,74947.0,58.8713,59.2475,58.8713,59.1848,74947.0
2016-03-18 09:40:00,75.54,75.64,75.48,75.54,151547.0,59.2005,59.2789,59.1535,59.2005,151547.0
2016-03-18 09:45:00,75.55,75.61,75.51,75.52,72690.0,59.2083,59.2553,59.177,59.1848,72690.0
2016-03-18 09:50:00,75.51,75.59,75.5,75.56,68370.0,59.177,59.2397,59.1691,59.2162,68370.0
2016-03-18 09:55:00,75.55,75.69,75.51,75.69,40638.0,59.2083,59.318,59.177,59.318,40638.0
2016-03-18 10:00:00,75.68,75.68,75.49,75.5,78644.0,59.3102,59.3102,59.1613,59.1691,78644.0
2016-03-18 10:05:00,75.5,75.62,75.48,75.61,33950.0,59.1691,59.2632,59.1535,59.2553,33950.0
2016-03-18 10:10:00,75.63,75.85,75.6,75.83,33068.0,59.271,59.4434,59.2475,59.4278,33068.0
2016-03-18 10:15:00,75.82,75.82,75.71,75.77,46434.0,59.4199,59.4199,59.3337,59.3807,46434.0
2016-03-18 10:20:00,75.76,75.82,75.67,75.78,239943.0,59.3729,59.4199,59.3024,59.3886,239943.0
2016-03-18 10:25:00,75.77,75.9,75.76,75.89,109590.0,59.3807,59.4826,59.3729,59.4748,109590.0
2016-03-18 10:30:00,75.91,76.01,75.91,76.01,37902.0,59.4904,59.5688,59.4904,59.5688,37902.0
2016-03-18 10:35:00,76.01,76.13,76.01,76.09,92312.0,59.5688,59.6629,59.5688,59.6315,92312.0
2016-03-18 10:40:00,76.09,76.24,76.08,76.23,28510.0,59.6315,59.7491,59.6237,59.7412,28510.0
2016-03-18 10:45:00,76.23,76.24,76.1,76.11,64127.0,59.7412,59.7491,59.6394,59.6472,64127.0
2016-03-18 10:50:00,76.11,76.19,76.11,76.19,50061.0,59.6472,59.7099,59.6472,59.7099,50061.0
2016-03-18 10:55:00,76.19,76.22,76.04,76.12,127522.0,59.7099,59.7334,59.5923,59.655,127522.0
2016-03-18 11:00:00,76.12,76.12,76.08,76.1,41635.0,59.655,59.655,59.6237,59.6394,41635.0
2016-03-18 11:05:00,76.1,76.12,76.08,76.08,49852.0,59.6394,59.655,59.6237,59.6237,49852.0
2016-03-18 11:10:00,76.09,76.12,76.07,76.1,47880.0,59.6315,59.655,59.6158,59.6394,47880.0
2016-03-18 11:15:00,76.1,76.1,76.03,76.06,78863.0,59.6394,59.6394,59.5845,59.608,78863.0
2016-03-18 11:20:00,76.06,76.1,76.05,76.06,86395.0,59.608,59.6394,59.6002,59.608,86395.0
2016-03-18 11:25:00,76.06,76.07,76.02,76.04,64801.0,59.608,59.6158,59.5767,59.5923,64801.0
2016-03-18 11:30:00,76.04,76.08,76.02,76.06,92133.0,59.5923,59.6237,59.5767,59.608,92133.0
2016-03-18 11:35:00,76.05,76.11,76.04,76.1,61476.0,59.6002,59.6472,59.5923,59.6394,61476.0
2016-03-18 11:40:00,76.09,76.11,76.09,76.1,15885.0,59.6315,59.6472,59.6315,59.6394,15885.0
2016-03-18 11:45:00,76.1,76.11,76.09,76.1,42058.0,59.6394,59.6472,59.6315,59.6394,42058.0
2016-03-18 11:50:00,76.1,76.28,76.09,76.26,189140.0,59.6394,59.7804,59.6315,59.7647,189140.0
2016-03-18 11:55:00,76.25,76.3,76.17,76.25,128675.0,59.7569,59.7961,59.6942,59.7569,128675.0
2016-03-18 12:00:00,76.26,76.32,76.24,76.27,47388.0,59.7647,59.8118,59.7491,59.7726,47388.0
2016-03-18 12:05:00,76.27,76.4,76.24,76.35,38965.0,59.7726,59.8745,59.7491,59.8353,38965.0
2016-03-18 12:10:00,76.34,76.38,76.3,76.37,22721.0,59.8274,59.8588,59.7961,59.851,22721.0
2016-03-18 12:15:00,76.38,76.58,76.36,76.58,29929.0,59.8588,60.0155,59.8431,60.0155,29929.0
2016-03-18 12:20:00,76.57,76.65,76.55,76.63,40053.0,60.0077,60.0704,59.992,60.0547,40053.0
2016-03-18 12:25:00,76.63,76.64,76.58,76.61,26764.0,60.0547,60.0625,60.0155,60.039,26764.0
2016-03-18 12:30:00,76.61,76.61,76.48,76.48,20063.0,60.039,60.039,59.9372,59.9372,20063.0
2016-03-18 12:35:00,76.48,76.49,76.43,76.47,33314.0,59.9372,59.945,59.898,59.9293,33314.0
2016-03-18 12:40:00,76.47,76.5,76.44,76.46,27656.0,59.9293,59.9528,59.9058,59.9215,27656.0
2016-03-18 12:45:00,76.46,76.49,76.43,76.47,37265.0,59.9215,59.945,59.898,59.9293,37265.0
2016-03-18 12:50:00,76.47,76.5,76.4,76.41,38641.0,59.9293,59.9528,59.8745,59.8823,38641.0
2016-03-18 12:55:00,76.42,76.48,76.41,76.48,34502.0,59.8901,59.9372,59.8823,59.9372,34502.0
2016-03-18 13:00:00,76.49,76.49,76.39,76.47,42874.0,59.945,59.945,59.8666,59.9293,42874.0
2016-03-18 13:05:00,76.48,76.48,76.39,76.4,38928.0,59.9372,59.9372,59.8666,59.8745,38928.0
2016-03-18 13:10:00,76.4,76.42,76.35,76.36,33984.0,59.8745,59.8901,59.8353,59.8431,33984.0
2016-03-18 13:15:00,76.36,76.4,76.29,76.31,45465.0,59.8431,59.8745,59.7883,59.8039,45465.0
2016-03-18 13:20:00,76.32,76.35,76.22,76.26,65250.0,59.8118,59.8353,59.7334,59.7647,65250.0
2016-03-18 13:25:00,76.26,76.28,76.16,76.19,35543.0,59.7647,59.7804,59.6864,59.7099,35543.0
2016-03-18 13:30:00,76.19,76.2,76.02,76.05,121882.0,59.7099,59.7177,59.5767,59.6002,121882.0
2016-03-18 13:35:00,76.06,76.07,75.99,76.0,43256.0,59.608,59.6158,59.5531,59.561,43256.0
2016-03-18 13:40:00,76.02,76.07,76.02,76.06,26270.0,59.5767,59.6158,59.5767,59.608,26270.0
2016-03-18 13:45:00,76.06,76.22,76.02,76.21,95591.0,59.608,59.7334,59.5767,59.7256,95591.0
2016-03-18 13:50:00,76.21,76.23,76.12,76.13,52448.0,59.7256,59.7412,59.655,59.6629,52448.0
2016-03-18 13:55:00,76.13,76.14,76.06,76.13,20421.0,59.6629,59.6707,59.608,59.6629,20421.0
2016-03-18 14:00:00,76.14,76.18,76.12,76.16,26073.0,59.6707,59.702,59.655,59.6864,26073.0
2016-03-18 14:05:00,76.16,76.17,76.1,76.1,29859.0,59.6864,59.6942,59.6394,59.6394,29859.0
2016-03-18 14:10:00,76.11,76.14,76.08,76.11,29611.0,59.6472,59.6707,59.6237,59.6472,29611.0
2016-03-18 14:15:00,76.1,76.15,76.08,76.14,23390.0,59.6394,59.6785,59.6237,59.6707,23390.0
2016-03-18 14:20:00,76.15,76.2,76.13,76.19,42384.0,59.6785,59.7177,59.6629,59.7099,42384.0
2016-03-18 14:25:00,76.19,76.21,76.15,76.15,27422.0,59.7099,59.7256,59.6785,59.6785,27422.0
2016-03-18 14:30:00,76.15,76.19,76.14,76.17,23776.0,59.6785,59.7099,59.6707,59.6942,23776.0
2016-03-18 14:35:00,76.17,76.17,76.12,76.12,33890.0,59.6942,59.6942,59.655,59.655,33890.0
2016-03-18 14:40:00,76.12,76.13,76.08,76.11,31637.0,59.655,59.6629,59.6237,59.6472,31637.0
2016-03-18 14:45:00,76.12,76.14,76.09,76.12,23322.0,59.655,59.6707,59.6315,59.655,23322.0
2016-03-18 14:50:00,76.12,76.14,76.1,76.1,18361.0,59.655,59.6707,59.6394,59.6394,18361.0
2016-03-18 14:55:00,76.1,76.11,76.04,76.07,24994.0,59.6394,59.6472,59.5923,59.6158,24994.0
2016-03-18 15:00:00,76.08,76.18,76.08,76.18,36759.0,59.6237,59.702,59.6237,59.702,36759.0
2016-03-18 15:05:00,76.18,76.27,76.17,76.23,57221.0,59.702,59.7726,59.6942,59.7412,57221.0
2016-03-18 15:10:00,76.22,76.36,76.2,76.34,48439.0,59.7334,59.8431,59.7177,59.8274,48439.0
2016-03-18 15:15:00,76.35,76.36,76.24,76.26,33318.0,59.8353,59.8431,59.7491,59.7647,33318.0
2016-03-18 15:20:00,76.25,76.35,76.24,76.34,61268.0,59.7569,59.8353,59.7491,59.8274,61268.0
2016-03-18 15:25:00,76.34,76.34,76.27,76.29,87452.0,59.8274,59.8274,59.7726,59.7883,87452.0
2016-03-18 15:30:00,76.3,76.3,76.22,76.26,59978.0,59.7961,59.7961,59.7334,59.7647,59978.0
2016-03-18 15:35:00,76.27,76.33,76.2,76.21,76703.0,59.7726,59.8196,59.7177,59.7256,76703.0
2016-03-18 15:40:00,76.22,76.23,76.18,76.22,104922.0,59.7334,59.7412,59.702,59.7334,104922.0
2016-03-18 15:45:00,76.23,76.32,76.22,76.31,153196.0,59.7412,59.8118,59.7334,59.8039,153196.0
2016-03-18 15:50:00,76.3,76.31,76.21,76.21,148023.0,59.7961,59.8039,59.7256,59.7256,148023.0
2016-03-18 15:55:00,76.21,76.24,76.06,76.21,489854.0,59.7256,59.7491,59.608,59.7256,489854.0
2016-03-21 09:30:00,76.12,76.25,75.89,75.89,68698.0,59.655,59.7569,59.4748,59.4748,68698.0
2016-03-21 09:35:00,75.88,75.89,75.73,75.86,51049.0,59.4669,59.4748,59.3494,59.4513,51049.0
2016-03-21 09:40:00,75.86,75.87,75.64,75.74,56116.0,59.4513,59.4591,59.2789,59.3572,56116.0
2016-03-21 09:45:00,75.74,75.9,75.62,75.66,59986.0,59.3572,59.4826,59.2632,59.2945,59986.0
2016-03-21 09:50:00,75.65,75.66,75.53,75.53,34294.0,59.2867,59.2945,59.1926,59.1926,34294.0
2016-03-21 09:55:00,75.53,75.7,75.5,75.67,34114.0,59.1926,59.3259,59.1691,59.3024,34114.0
2016-03-21 10:00:00,75.65,75.71,75.62,75.65,23511.0,59.2867,59.3337,59.2632,59.2867,23511.0
2016-03-21 10:05:00,75.65,75.66,75.59,75.61,50262.0,59.2867,59.2945,59.2397,59.2553,50262.0
2016-03-21 10:10:00,75.6,75.7,75.52,75.66,39970.0,59.2475,59.3259,59.1848,59.2945,39970.0
2016-03-21 10:15:00,75.65,75.7,75.64,75.7,31518.0,59.2867,59.3259,59.2789,59.3259,31518.0
2016-03-21 10:20:00,75.7,75.81,75.66,75.79,55847.0,59.3259,59.4121,59.2945,59.3964,55847.0
2016-03-21 10:25:00,75.78,75.8,75.69,75.69,42767.0,59.3886,59.4042,59.318,59.318,42767.0
2016-03-21 10:30:00,75.68,75.87,75.63,75.87,35015.0,59.3102,59.4591,59.271,59.4591,35015.0
2016-03-21 10:35:00,75.87,75.98,75.87,75.9,26476.0,59.4591,59.5453,59.4591,59.4826,26476.0
2016-03-21 10:40:00,75.89,75.92,75.79,75.8,37687.0,59.4748,59.4983,59.3964,59.4042,37687.0
2016-03-21 10:45:00,75.81,75.81,75.68,75.77,29283.0,59.4121,59.4121,59.3102,59.3807,29283.0
2016-03-21 10:50:00,75.77,75.79,75.74,75.77,28604.0,59.3807,59.3964,59.3572,59.3807,28604.0
2016-03-21 10:55:00,75.77,75.79,75.74,75.76,73799.0,59.3807,59.3964,59.3572,59.3729,73799.0
2016-03-21 11:00:00,75.76,75.88,75.75,75.82,38009.0,59.3729,59.4669,59.3651,59.4199,38009.0
2016-03-21 11:05:00,75.82,75.91,75.81,75.85,33844.0,59.4199,59.4904,59.4121,59.4434,33844.0
2016-03-21 11:10:00,75.85,75.89,75.82,75.83,37208.0,59.4434,59.4748,59.4199,59.4278,37208.0
2016-03-21 11:15:00,75.83,75.91,75.8,75.89,26745.0,59.4278,59.4904,59.4042,59.4748,26745.0
2016-03-21 11:20:00,75.9,75.97,75.89,75.95,29086.0,59.4826,59.5375,59.4748,59.5218,29086.0
2016-03-21 11:25:00,75.95,75.95,75.8,75.81,37483.0,59.5218,59.5218,59.4042,59.4121,37483.0
2016-03-21 11:30:00,75.81,75.93,75.81,75.87,21344.0,59.4121,59.5061,59.4121,59.4591,21344.0
2016-03-21 11:35:00,75.87,75.97,75.87,75.97,34740.0,59.4591,59.5375,59.4591,59.5375,34740.0
2016-03-21 11:40:00,75.97,76.0,75.93,75.98,47620.0,59.5375,59.561,59.5061,59.5453,47620.0
2016-03-21 11:45:00,75.99,75.99,75.96,75.96,51035.0,59.5531,59.5531,59.5296,59.5296,51035.0
2016-03-21 11:50:00,75.97,75.99,75.96,75.97,43300.0,59.5375,59.5531,59.5296,59.5375,43300.0
2016-03-21 11:55:00,75.98,76.03,75.93,76.02,74879.0,59.5453,59.5845,59.5061,59.5767,74879.0
2016-03-21 12:00:00,76.02,76.02,75.97,76.01,31834.0,59.5767,59.5767,59.5375,59.5688,31834.0
2016-03-21 12:05:00,76.0,76.03,75.98,76.0,35704.0,59.561,59.5845,59.5453,59.561,35704.0
2016-03-21 12:10:00,76.0,76.05,75.99,76.0,29224.0,59.561,59.6002,59.5531,59.561,29224.0
2016-03-21 12:15:00,76.0,76.02,75.94,75.97,27180.0,59.561,59.5767,59.514,59.5375,27180.0
2016-03-21 12:20:00,75.96,76.02,75.93,75.94,18774.0,59.5296,59.5767,59.5061,59.514,18774.0
2016-03-21 12:25:00,75.93,75.93,75.85,75.9,16126.0,59.5061,59.5061,59.4434,59.4826,16126.0
2016-03-21 12:30:00,75.9,75.96,75.89,75.94,16345.0,59.4826,59.5296,59.4748,59.514,16345.0
2016-03-21 12:35:00,75.95,76.0,75.94,75.95,14927.0,59.5218,59.561,59.514,59.5218,14927.0
2016-03-21 12:40:00,75.96,75.97,75.89,75.91,16347.0,59.5296,59.5375,59.4748,59.4904,16347.0
2016-03-21 12:45:00,75.9,75.96,75.89,75.92,32835.0,59.4826,59.5296,59.4748,59.4983,32835.0
2016-03-21 12:50:00,75.92,75.96,75.91,75.92,19492.0,59.4983,59.5296,59.4904,59.4983,19492.0
2016-03-21 12:55:00,75.92,75.94,75.9,75.91,15657.0,59.4983,59.514,59.4826,59.4904,15657.0
2016-03-21 13:00:00,75.9,75.91,75.81,75.86,36091.0,59.4826,59.4904,59.4121,59.4513,36091.0
2016-03-21 13:05:00,75.86,75.9,75.84,75.89,13915.0,59.4513,59.4826,59.4356,59.4748,13915.0
2016-03-21 13:10:00,75.89,75.92,75.86,75.88,17336.0,59.4748,59.4983,59.4513,59.4669,17336.0
2016-03-21 13:15:00,75.87,75.87,75.81,75.86,18610.0,59.4591,59.4591,59.4121,59.4513,18610.0
2016-03-21 13:20:00,75.86,75.86,75.78,75.81,27929.0,59.4513,59.4513,59.3886,59.4121,27929.0
2016-03-21 13:25:00,75.81,75.87,75.79,75.84,22929.0,59.4121,59.4591,59.3964,59.4356,22929.0
2016-03-21 13:30:00,75.84,75.86,75.77,75.78,26405.0,59.4356,59.4513,59.3807,59.3886,26405.0
2016-03-21 13:35:00,75.78,75.83,75.77,75.79,26373.0,59.3886,59.4278,59.3807,59.3964,26373.0
2016-03-21 13:40:00,75.79,75.79,75.77,75.77,20066.0,59.3964,59.3964,59.3807,59.3807,20066.0
2016-03-21 13:45:00,75.78,75.79,75.58,75.6,74471.0,59.3886,59.3964,59.2318,59.2475,74471.0
2016-03-21 13:50:00,75.6,75.6,75.52,75.54,47810.0,59.2475,59.2475,59.1848,59.2005,47810.0
2016-03-21 13:55:00,75.55,75.62,75.54,75.62,21544.0,59.2083,59.2632,59.2005,59.2632,21544.0
2016-03-21 14:00:00,75.63,75.66,75.56,75.59,24726.0,59.271,59.2945,59.2162,59.2397,24726.0
2016-03-21 14:05:00,75.58,75.66,75.47,75.65,79224.0,59.2318,59.2945,59.1456,59.2867,79224.0
2016-03-21 14:10:00,75.65,75.69,75.57,75.58,55544.0,59.2867,59.318,59.224,59.2318,55544.0
2016-03-21 14:15:00,75.58,75.62,75.57,75.61,40458.0,59.2318,59.2632,59.224,59.2553,40458.0
2016-03-21 14:20:00,75.61,75.63,75.55,75.62,107268.0,59.2553,59.271,59.2083,59.2632,107268.0
2016-03-21 14:25:00,75.62,75.63,75.59,75.61,39176.0,59.2632,59.271,59.2397,59.2553,39176.0
2016-03-21 14:30:00,75.61,75.63,75.58,75.59,47707.0,59.2553,59.271,59.2318,59.2397,47707.0
2016-03-21 14:35:00,75.59,75.6,75.54,75.56,42432.0,59.2397,59.2475,59.2005,59.2162,42432.0
2016-03-21 14:40:00,75.57,75.58,75.53,75.55,51286.0,59.224,59.2318,59.1926,59.2083,51286.0
2016-03-21 14:45:00,75.55,75.56,75.49,75.51,39102.0,59.2083,59.2162,59.1613,59.177,39102.0
2016-03-21 14:50:00,75.51,75.55,75.46,75.5,69467.0,59.177,59.2083,59.1378,59.1691,69467.0
2016-03-21 14:55:00,75.51,75.53,75.49,75.51,39430.0,59.177,59.1926,59.1613,59.177,39430.0
2016-03-21 15:00:00,75.51,75.51,75.43,75.48,49681.0,59.177,59.177,59.1143,59.1535,49681.0
2016-03-21 15:05:00,75.48,75.52,75.46,75.52,46903.0,59.1535,59.1848,59.1378,59.1848,46903.0
2016-03-21 15:10:00,75.52,75.53,75.49,75.49,36816.0,59.1848,59.1926,59.1613,59.1613,36816.0
2016-03-21 15:15:00,75.48,75.49,75.33,75.33,61561.0,59.1535,59.1613,59.0359,59.0359,61561.0
2016-03-21 15:20:00,75.33,75.36,75.32,75.35,70376.0,59.0359,59.0594,59.0281,59.0516,70376.0
2016-03-21 15:25:00,75.36,75.41,75.34,75.35,114887.0,59.0594,59.0986,59.0437,59.0516,114887.0
2016-03-21 15:30:00,75.35,75.35,75.26,75.28,112356.0,59.0516,59.0516,58.981,58.9967,112356.0
2016-03-21 15:35:00,75.29,75.29,75.22,75.24,107033.0,59.0046,59.0046,58.9497,58.9654,107033.0
2016-03-21 15:40:00,75.24,75.24,75.17,75.17,132891.0,58.9654,58.9654,58.9105,58.9105,132891.0
2016-03-21 15:45:00,75.18,75.22,75.14,75.19,281726.0,58.9184,58.9497,58.887,58.9262,281726.0
2016-03-21 15:50:00,75.19,75.2,75.17,75.19,127480.0,58.9262,58.934,58.9105,58.9262,127480.0
2016-03-21 15:55:00,75.19,75.26,75.18,75.22,501143.0,58.9262,58.981,58.9184,58.9497,501143.0
2016-03-22 09:30:00,74.67,74.75,74.26,74.26,107070.0,58.8154,58.8784,58.4925,58.4925,107070.0
2016-03-22 09:35:00,74.27,74.57,74.26,74.51,47709.0,58.5003,58.7366,58.4925,58.6894,47709.0
2016-03-22 09:40:00,74.52,74.52,74.33,74.48,39479.0,58.6972,58.6972,58.5476,58.6657,39479.0
2016-03-22 09:45:00,74.47,74.52,74.32,74.34,37125.0,58.6579,58.6972,58.5397,58.5555,37125.0
2016-03-22 09:50:00,74.33,74.37,74.28,74.35,38427.0,58.5476,58.5791,58.5082,58.5633,38427.0
2016-03-22 09:55:00,74.35,74.68,74.35,74.65,54585.0,58.5633,58.8233,58.5633,58.7996,54585.0
2016-03-22 10:00:00,74.64,74.67,74.54,74.64,27007.0,58.7918,58.8154,58.713,58.7918,27007.0
2016-03-22 10:05:00,74.66,74.67,74.57,74.57,26287.0,58.8075,58.8154,58.7366,58.7366,26287.0
2016-03-22 10:10:00,74.58,74.62,74.54,74.57,33766.0,58.7445,58.776,58.713,58.7366,33766.0
2016-03-22 10:15:00,74.58,74.65,74.51,74.65,28087.0,58.7445,58.7996,58.6894,58.7996,28087.0
2016-03-22 10:20:00,74.67,74.8,74.66,74.69,25242.0,58.8154,58.9178,58.8075,58.8312,25242.0
2016-03-22 10:25:00,74.68,74.76,74.65,74.76,19198.0,58.8233,58.8863,58.7996,58.8863,19198.0
2016-03-22 10:30:00,74.75,74.76,74.56,74.56,29764.0,58.8784,58.8863,58.7288,58.7288,29764.0
2016-03-22 10:35:00,74.56,74.66,74.56,74.64,40145.0,58.7288,58.8075,58.7288,58.7918,40145.0
2016-03-22 10:40:00,74.64,74.74,74.62,74.71,45372.0,58.7918,58.8705,58.776,58.8469,45372.0
2016-03-22 10:45:00,74.72,74.74,74.61,74.67,36930.0,58.8548,58.8705,58.7681,58.8154,36930.0
2016-03-22 10:50:00,74.67,74.7,74.58,74.64,39270.0,58.8154,58.839,58.7445,58.7918,39270.0
2016-03-22 10:55:00,74.64,74.71,74.6,74.67,33358.0,58.7918,58.8469,58.7603,58.8154,33358.0
2016-03-22 11:00:00,74.69,74.79,74.67,74.78,61328.0,58.8312,58.9099,58.8154,58.902,61328.0
2016-03-22 11:05:00,74.78,74.78,74.71,74.76,29437.0,58.902,58.902,58.8469,58.8863,29437.0
2016-03-22 11:10:00,74.77,74.82,74.75,74.81,21483.0,58.8942,58.9335,58.8784,58.9257,21483.0
2016-03-22 11:15:00,74.82,74.91,74.82,74.89,31628.0,58.9335,59.0044,58.9335,58.9887,31628.0
2016-03-22 11:20:00,74.89,74.89,74.72,74.73,58427.0,58.9887,58.9887,58.8548,58.8627,58427.0
2016-03-22 11:25:00,74.73,74.74,74.65,74.66,42579.0,58.8627,58.8705,58.7996,58.8075,42579.0
2016-03-22 11:30:00,74.66,74.69,74.57,74.57,41826.0,58.8075,58.8312,58.7366,58.7366,41826.0
2016-03-22 11:35:00,74.57,74.58,74.46,74.47,107010.0,58.7366,58.7445,58.65,58.6579,107010.0
2016-03-22 11:40:00,74.47,74.5,74.43,74.46,103365.0,58.6579,58.6815,58.6264,58.65,103365.0
2016-03-22 11:45:00,74.46,74.48,74.39,74.43,98297.0,58.65,58.6657,58.5948,58.6264,98297.0
2016-03-22 11:50:00,74.43,74.51,74.42,74.46,39532.0,58.6264,58.6894,58.6185,58.65,39532.0
2016-03-22 11:55:00,74.46,74.47,74.33,74.33,35004.0,58.65,58.6579,58.5476,58.5476,35004.0
2016-03-22 12:00:00,74.34,74.4,74.32,74.33,61163.0,58.5555,58.6027,58.5397,58.5476,61163.0
2016-03-22 12:05:00,74.32,74.47,74.27,74.46,64618.0,58.5397,58.6579,58.5003,58.65,64618.0
2016-03-22 12:10:00,74.47,74.47,74.33,74.34,92705.0,58.6579,58.6579,58.5476,58.5555,92705.0
2016-03-22 12:15:00,74.35,74.41,74.34,74.36,34523.0,58.5633,58.6106,58.5555,58.5712,34523.0
2016-03-22 12:20:00,74.36,74.42,74.32,74.39,59815.0,58.5712,58.6185,58.5397,58.5948,59815.0
2016-03-22 12:25:00,74.39,74.53,74.37,74.52,45291.0,58.5948,58.7051,58.5791,58.6972,45291.0
2016-03-22 12:30:00,74.52,74.52,74.48,74.49,76279.0,58.6972,58.6972,58.6657,58.6736,76279.0
2016-03-22 12:35:00,74.49,74.5,74.41,74.41,88800.0,58.6736,58.6815,58.6106,58.6106,88800.0
2016-03-22 12:40:00,74.42,74.42,74.33,74.34,108047.0,58.6185,58.6185,58.5476,58.5555,108047.0
2016-03-22 12:45:00,74.33,74.34,74.28,74.29,67531.0,58.5476,58.5555,58.5082,58.5161,67531.0
2016-03-22 12:50:00,74.28,74.29,74.25,74.25,68660.0,58.5082,58.5161,58.4846,58.4846,68660.0
2016-03-22 12:55:00,74.26,74.53,74.25,74.52,214789.0,58.4925,58.7051,58.4846,58.6972,214789.0
2016-03-22 13:00:00,74.51,74.52,74.43,74.45,155352.0,58.6894,58.6972,58.6264,58.6421,155352.0
2016-03-22 13:05:00,74.45,74.45,74.34,74.36,173490.0,58.6421,58.6421,58.5555,58.5712,173490.0
2016-03-22 13:10:00,74.36,74.36,74.24,74.24,129073.0,58.5712,58.5712,58.4767,58.4767,129073.0
2016-03-22 13:15:00,74.25,74.25,74.16,74.18,103082.0,58.4846,58.4846,58.4137,58.4294,103082.0
2016-03-22 13:20:00,74.17,74.4,74.1,74.38,344767.0,58.4216,58.6027,58.3664,58.587,344767.0
2016-03-22 13:25:00,74.39,74.49,74.36,74.38,131804.0,58.5948,58.6736,58.5712,58.587,131804.0
2016-03-22 13:30:00,74.4,74.63,74.3,74.57,89940.0,58.6027,58.7839,58.524,58.7366,89940.0
2016-03-22 13:35:00,74.57,74.69,74.52,74.57,78769.0,58.7366,58.8312,58.6972,58.7366,78769.0
2016-03-22 13:40:00,74.56,74.74,74.56,74.74,62319.0,58.7288,58.8705,58.7288,58.8705,62319.0
2016-03-22 13:45:00,74.73,74.76,74.66,74.74,61837.0,58.8627,58.8863,58.8075,58.8705,61837.0
2016-03-22 13:50:00,74.73,74.85,74.72,74.8,46073.0,58.8627,58.9572,58.8548,58.9178,46073.0
2016-03-22 13:55:00,74.8,74.8,74.73,74.78,61240.0,58.9178,58.9178,58.8627,58.902,61240.0
2016-03-22 14:00:00,74.78,74.91,74.77,74.87,49570.0,58.902,59.0044,58.8942,58.9729,49570.0
2016-03-22 14:05:00,74.88,74.92,74.86,74.9,53305.0,58.9808,59.0123,58.9651,58.9966,53305.0
2016-03-22 14:10:00,74.9,74.93,74.81,74.81,86312.0,58.9966,59.0202,58.9257,58.9257,86312.0
2016-03-22 14:15:00,74.82,74.97,74.75,74.97,76152.0,58.9335,59.0517,58.8784,59.0517,76152.0
2016-03-22 14:20:00,74.97,75.04,74.92,75.04,62293.0,59.0517,59.1068,59.0123,59.1068,62293.0
2016-03-22 14:25:00,75.05,75.26,75.05,75.2,133975.0,59.1147,59.2801,59.1147,59.2329,133975.0
2016-03-22 14:30:00,75.2,75.32,75.17,75.18,66268.0,59.2329,59.3274,59.2092,59.2171,66268.0
2016-03-22 14:35:00,75.19,75.34,75.19,75.29,72462.0,59.225,59.3431,59.225,59.3038,72462.0
2016-03-22 14:40:00,75.29,75.3,75.14,75.15,45510.0,59.3038,59.3116,59.1856,59.1935,45510.0
2016-03-22 14:45:00,75.15,75.25,75.14,75.23,50817.0,59.1935,59.2722,59.1856,59.2565,50817.0
2016-03-22 14:50:00,75.23,75.25,75.04,75.05,64429.0,59.2565,59.2722,59.1068,59.1147,64429.0
2016-03-22 14:55:00,75.06,75.21,75.05,75.12,87936.0,59.1226,59.2407,59.1147,59.1698,87936.0
2016-03-22 15:00:00,75.11,75.22,75.09,75.22,44572.0,59.162,59.2486,59.1462,59.2486,44572.0
2016-03-22 15:05:00,75.24,75.24,75.14,75.17,50547.0,59.2644,59.2644,59.1856,59.2092,50547.0
2016-03-22 15:10:00,75.17,75.17,74.99,75.0,145262.0,59.2092,59.2092,59.0675,59.0753,145262.0
2016-03-22 15:15:00,75.0,75.0,74.77,74.79,173305.0,59.0753,59.0753,58.8942,58.9099,173305.0
2016-03-22 15:20:00,74.79,74.88,74.76,74.81,124329.0,58.9099,58.9808,58.8863,58.9257,124329.0
2016-03-22 15:25:00,74.8,74.83,74.67,74.71,161981.0,58.9178,58.9414,58.8154,58.8469,161981.0
2016-03-22 15:30:00,74.72,74.79,74.68,74.75,145376.0,58.8548,58.9099,58.8233,58.8784,145376.0
2016-03-22 15:35:00,74.75,74.81,74.71,74.76,101055.0,58.8784,58.9257,58.8469,58.8863,101055.0
2016-03-22 15:40:00,74.76,74.93,74.75,74.87,91108.0,58.8863,59.0202,58.8784,58.9729,91108.0
2016-03-22 15:45:00,74.87,74.9,74.83,74.88,135838.0,58.9729,58.9966,58.9414,58.9808,135838.0
2016-03-22 15:50:00,74.87,74.92,74.8,74.8,217836.0,58.9729,59.0123,58.9178,58.9178,217836.0
2016-03-22 15:55:00,74.81,74.96,74.79,74.94,429751.0,58.9257,59.0438,58.9099,59.0281,429751.0
2016-03-23 09:30:00,74.76,74.85,74.6,74.71,106399.0,58.8863,58.9572,58.7603,58.8469,106399.0
2016-03-23 09:35:00,74.69,74.97,74.67,74.95,54945.0,58.8312,59.0517,58.8154,59.0359,54945.0
2016-03-23 09:40:00,74.95,74.99,74.93,74.98,67551.0,59.0359,59.0675,59.0202,59.0596,67551.0
2016-03-23 09:45:00,75.0,75.09,74.98,75.05,35643.0,59.0753,59.1462,59.0596,59.1147,35643.0
2016-03-23 09:50:00,75.08,75.19,75.03,75.16,63864.0,59.1383,59.225,59.099,59.2014,63864.0
2016-03-23 09:55:00,75.17,75.17,75.08,75.08,50265.0,59.2092,59.2092,59.1383,59.1383,50265.0
2016-03-23 10:00:00,75.06,75.06,74.86,74.91,44427.0,59.1226,59.1226,58.9651,59.0044,44427.0
2016-03-23 10:05:00,74.9,75.03,74.89,74.98,38607.0,58.9966,59.099,58.9887,59.0596,38607.0
2016-03-23 10:10:00,74.99,75.04,74.98,74.98,40644.0,59.0675,59.1068,59.0596,59.0596,40644.0
2016-03-23 10:15:00,74.98,75.0,74.93,74.98,47988.0,59.0596,59.0753,59.0202,59.0596,47988.0
2016-03-23 10:20:00,74.98,75.06,74.97,75.05,24416.0,59.0596,59.1226,59.0517,59.1147,24416.0
2016-03-23 10:25:00,75.05,75.07,74.99,75.05,56838.0,59.1147,59.1305,59.0675,59.1147,56838.0
2016-03-23 10:30:00,75.07,75.1,74.91,74.92,84371.0,59.1305,59.1541,59.0044,59.0123,84371.0
2016-03-23 10:35:00,74.92,74.98,74.91,74.96,36032.0,59.0123,59.0596,59.0044,59.0438,36032.0
2016-03-23 10:40:00,74.97,75.01,74.92,74.97,64393.0,59.0517,59.0832,59.0123,59.0517,64393.0
2016-03-23 10:45:00,74.97,75.01,74.91,74.99,72234.0,59.0517,59.0832,59.0044,59.0675,72234.0
2016-03-23 10:50:00,75.0,75.0,74.89,74.92,21337.0,59.0753,59.0753,58.9887,59.0123,21337.0
2016-03-23 10:55:00,74.93,74.96,74.9,74.95,36001.0,59.0202,59.0438,58.9966,59.0359,36001.0
2016-03-23 11:00:00,74.95,75.0,74.94,74.98,50301.0,59.0359,59.0753,59.0281,59.0596,50301.0
2016-03-23 11:05:00,74.98,75.04,74.95,75.04,27454.0,59.0596,59.1068,59.0359,59.1068,27454.0
2016-03-23 11:10:00,75.04,75.14,75.03,75.07,26996.0,59.1068,59.1856,59.099,59.1305,26996.0
2016-03-23 11:15:00,75.07,75.09,75.0,75.0,34701.0,59.1305,59.1462,59.0753,59.0753,34701.0
2016-03-23 11:20:00,75.0,75.04,75.0,75.03,23739.0,59.0753,59.1068,59.0753,59.099,23739.0
2016-03-23 11:25:00,75.02,75.05,75.0,75.01,37142.0,59.0911,59.1147,59.0753,59.0832,37142.0
2016-03-23 11:30:00,75.01,75.02,74.95,74.96,34821.0,59.0832,59.0911,59.0359,59.0438,34821.0
2016-03-23 11:35:00,74.96,74.98,74.94,74.96,41584.0,59.0438,59.0596,59.0281,59.0438,41584.0
2016-03-23 11:40:00,74.96,74.97,74.84,74.85,34381.0,59.0438,59.0517,58.9493,58.9572,34381.0
2016-03-23 11:45:00,74.85,74.86,74.77,74.82,32533.0,58.9572,58.9651,58.8942,58.9335,32533.0
2016-03-23 11:50:00,74.81,74.83,74.79,74.8,38349.0,58.9257,58.9414,58.9099,58.9178,38349.0
2016-03-23 11:55:00,74.8,74.84,74.76,74.83,62809.0,58.9178,58.9493,58.8863,58.9414,62809.0
2016-03-23 12:00:00,74.84,74.89,74.81,74.88,30602.0,58.9493,58.9887,58.9257,58.9808,30602.0
2016-03-23 12:05:00,74.88,74.91,74.83,74.84,28653.0,58.9808,59.0044,58.9414,58.9493,28653.0
2016-03-23 12:10:00,74.84,74.91,74.83,74.85,23089.0,58.9493,59.0044,58.9414,58.9572,23089.0
2016-03-23 12:15:00,74.84,74.84,74.74,74.8,33611.0,58.9493,58.9493,58.8705,58.9178,33611.0
2016-03-23 12:20:00,74.8,74.82,74.75,74.8,31853.0,58.9178,58.9335,58.8784,58.9178,31853.0
2016-03-23 12:25:00,74.8,74.83,74.78,74.81,60974.0,58.9178,58.9414,58.902,58.9257,60974.0
2016-03-23 12:30:00,74.81,74.86,74.8,74.82,46335.0,58.9257,58.9651,58.9178,58.9335,46335.0
2016-03-23 12:35:00,74.82,74.83,74.79,74.79,25723.0,58.9335,58.9414,58.9099,58.9099,25723.0
2016-03-23 12:40:00,74.79,74.81,74.77,74.8,36363.0,58.9099,58.9257,58.8942,58.9178,36363.0
2016-03-23 12:45:00,74.8,74.8,74.7,74.7,30603.0,58.9178,58.9178,58.839,58.839,30603.0
2016-03-23 12:50:00,74.7,74.8,74.7,74.79,23031.0,58.839,58.9178,58.839,58.9099,23031.0
2016-03-23 12:55:00,74.78,74.79,74.72,74.77,19032.0,58.902,58.9099,58.8548,58.8942,19032.0
2016-03-23 13:00:00,74.78,74.8,74.75,74.78,19420.0,58.902,58.9178,58.8784,58.902,19420.0
2016-03-23 13:05:00,74.79,74.8,74.67,74.73,18819.0,58.9099,58.9178,58.8154,58.8627,18819.0
2016-03-23 13:10:00,74.72,74.8,74.72,74.79,31567.0,58.8548,58.9178,58.8548,58.9099,31567.0
2016-03-23 13:15:00,74.78,74.79,74.63,74.63,32059.0,58.902,58.9099,58.7839,58.7839,32059.0
2016-03-23 13:20:00,74.62,74.69,74.61,74.66,18047.0,58.776,58.8312,58.7681,58.8075,18047.0
2016-03-23 13:25:00,74.66,74.7,74.65,74.66,35061.0,58.8075,58.839,58.7996,58.8075,35061.0
2016-03-23 13:30:00,74.67,74.7,74.63,74.63,49736.0,58.8154,58.839,58.7839,58.7839,49736.0
2016-03-23 13:35:00,74.63,74.69,74.63,74.66,35896.0,58.7839,58.8312,58.7839,58.8075,35896.0
2016-03-23 13:40:00,74.67,74.67,74.59,74.64,31690.0,58.8154,58.8154,58.7524,58.7918,31690.0
2016-03-23 13:45:00,74.64,74.67,74.63,74.65,21385.0,58.7918,58.8154,58.7839,58.7996,21385.0
2016-03-23 13:50:00,74.64,74.76,74.64,74.73,33612.0,58.7918,58.8863,58.7918,58.8627,33612.0
2016-03-23 13:55:00,74.73,74.75,74.69,74.71,50335.0,58.8627,58.8784,58.8312,58.8469,50335.0
2016-03-23 14:00:00,74.7,74.76,74.7,74.73,36909.0,58.839,58.8863,58.839,58.8627,36909.0
2016-03-23 14:05:00,74.74,74.8,74.69,74.8,43517.0,58.8705,58.9178,58.8312,58.9178,43517.0
2016-03-23 14:10:00,74.79,74.8,74.74,74.74,33870.0,58.9099,58.9178,58.8705,58.8705,33870.0
2016-03-23 14:15:00,74.74,74.8,74.72,74.73,46874.0,58.8705,58.9178,58.8548,58.8627,46874.0
2016-03-23 14:20:00,74.73,74.74,74.67,74.69,36183.0,58.8627,58.8705,58.8154,58.8312,36183.0
2016-03-23 14:25:00,74.67,74.69,74.5,74.65,1365360.0,58.8154,58.8312,58.6815,58.7996,1365360.0
2016-03-23 14:30:00,74.66,74.75,74.5,74.52,1122377.0,58.8075,58.8784,58.6815,58.6972,1122377.0
2016-03-23 14:35:00,74.53,74.65,74.49,74.5,66739.0,58.7051,58.7996,58.6736,58.6815,66739.0
2016-03-23 14:40:00,74.5,74.51,74.44,74.48,174780.0,58.6815,58.6894,58.6342,58.6657,174780.0
2016-03-23 14:45:00,74.48,74.53,74.46,74.5,97313.0,58.6657,58.7051,58.65,58.6815,97313.0
2016-03-23 14:50:00,74.5,74.64,74.48,74.61,44909.0,58.6815,58.7918,58.6657,58.7681,44909.0
2016-03-23 14:55:00,74.62,74.66,74.61,74.64,60099.0,58.776,58.8075,58.7681,58.7918,60099.0
2016-03-23 15:00:00,74.63,74.64,74.51,74.54,63757.0,58.7839,58.7918,58.6894,58.713,63757.0
2016-03-23 15:05:00,74.55,74.58,74.53,74.56,64040.0,58.7209,58.7445,58.7051,58.7288,64040.0
2016-03-23 15:10:00,74.56,74.57,74.53,74.53,81924.0,58.7288,58.7366,58.7051,58.7051,81924.0
2016-03-23 15:15:00,74.53,74.56,74.51,74.52,48108.0,58.7051,58.7288,58.6894,58.6972,48108.0
2016-03-23 15:20:00,74.53,74.55,74.42,74.43,134101.0,58.7051,58.7209,58.6185,58.6264,134101.0
2016-03-23 15:25:00,74.42,74.51,74.4,74.43,265781.0,58.6185,58.6894,58.6027,58.6264,265781.0
2016-03-23 15:30:00,74.42,74.49,74.38,74.46,73718.0,58.6185,58.6736,58.587,58.65,73718.0
2016-03-23 15:35:00,74.47,74.51,74.42,74.42,110347.0,58.6579,58.6894,58.6185,58.6185,110347.0
2016-03-23 15:40:00,74.42,74.5,74.42,74.48,81526.0,58.6185,58.6815,58.6185,58.6657,81526.0
2016-03-23 15:45:00,74.48,74.57,74.48,74.52,153774.0,58.6657,58.7366,58.6657,58.6972,153774.0
2016-03-23 15:50:00,74.52,74.55,74.49,74.5,159994.0,58.6972,58.7209,58.6736,58.6815,159994.0
2016-03-23 15:55:00,74.5,74.54,74.47,74.48,330410.0,58.6815,58.713,58.6579,58.6657,330410.0
2016-03-24 09:30:00,74.02,74.23,73.88,73.91,108084.0,58.3034,58.4688,58.1931,58.2168,108084.0
2016-03-24 09:35:00,73.92,73.94,73.77,73.81,65562.0,58.2246,58.2404,58.1065,58.138,65562.0
2016-03-24 09:40:00,73.8,74.13,73.8,74.06,26482.0,58.1301,58.3901,58.1301,58.3349,26482.0
2016-03-24 09:45:00,74.04,74.06,73.91,73.91,35903.0,58.3192,58.3349,58.2168,58.2168,35903.0
2016-03-24 09:50:00,73.92,74.07,73.89,74.01,95956.0,58.2246,58.3428,58.201,58.2955,95956.0
2016-03-24 09:55:00,74.02,74.08,73.92,74.0,33179.0,58.3034,58.3507,58.2246,58.2877,33179.0
2016-03-24 10:00:00,74.01,74.01,73.85,73.89,39816.0,58.2955,58.2955,58.1695,58.201,39816.0
2016-03-24 10:05:00,73.89,73.99,73.88,73.99,23439.0,58.201,58.2798,58.1931,58.2798,23439.0
2016-03-24 10:10:00,73.99,74.1,73.98,74.03,29572.0,58.2798,58.3664,58.2719,58.3113,29572.0
2016-03-24 10:15:00,74.04,74.13,74.03,74.08,24666.0,58.3192,58.3901,58.3113,58.3507,24666.0
2016-03-24 10:20:00,74.07,74.11,74.04,74.1,35038.0,58.3428,58.3743,58.3192,58.3664,35038.0
2016-03-24 10:25:00,74.1,74.13,73.99,74.02,21973.0,58.3664,58.3901,58.2798,58.3034,21973.0
2016-03-24 10:30:00,74.02,74.07,73.99,74.06,26448.0,58.3034,58.3428,58.2798,58.3349,26448.0
2016-03-24 10:35:00,74.06,74.09,73.98,74.07,47567.0,58.3349,58.3585,58.2719,58.3428,47567.0
2016-03-24 10:40:00,74.09,74.09,73.93,73.94,54547.0,58.3585,58.3585,58.2325,58.2404,54547.0
2016-03-24 10:45:00,73.94,73.99,73.91,73.99,25551.0,58.2404,58.2798,58.2168,58.2798,25551.0
2016-03-24 10:50:00,73.98,73.98,73.84,73.84,21329.0,58.2719,58.2719,58.1616,58.1616,21329.0
2016-03-24 10:55:00,73.84,73.87,73.81,73.82,24545.0,58.1616,58.1853,58.138,58.1459,24545.0
2016-03-24 11:00:00,73.83,73.89,73.78,73.83,35484.0,58.1538,58.201,58.1144,58.1538,35484.0
2016-03-24 11:05:00,73.83,73.87,73.78,73.79,16391.0,58.1538,58.1853,58.1144,58.1222,16391.0
2016-03-24 11:10:00,73.8,73.84,73.62,73.63,48940.0,58.1301,58.1616,57.9883,57.9962,48940.0
2016-03-24 11:15:00,73.63,73.65,73.56,73.58,40542.0,57.9962,58.012,57.9411,57.9568,40542.0
2016-03-24 11:20:00,73.59,73.69,73.59,73.67,44732.0,57.9647,58.0435,57.9647,58.0277,44732.0
2016-03-24 11:25:00,73.66,73.69,73.52,73.53,41182.0,58.0198,58.0435,57.9096,57.9175,41182.0
2016-03-24 11:30:00,73.52,73.6,73.52,73.58,27160.0,57.9096,57.9726,57.9096,57.9568,27160.0
2016-03-24 11:35:00,73.59,73.6,73.52,73.52,19899.0,57.9647,57.9726,57.9096,57.9096,19899.0
2016-03-24 11:40:00,73.53,73.53,73.47,73.52,50219.0,57.9175,57.9175,57.8702,57.9096,50219.0
2016-03-24 11:45:00,73.51,73.56,73.48,73.54,35478.0,57.9017,57.9411,57.8781,57.9253,35478.0
2016-03-24 11:50:00,73.54,73.57,73.5,73.54,18678.0,57.9253,57.949,57.8938,57.9253,18678.0
2016-03-24 11:55:00,73.53,73.56,73.49,73.53,21919.0,57.9175,57.9411,57.8859,57.9175,21919.0
2016-03-24 12:00:00,73.53,73.55,73.52,73.52,24514.0,57.9175,57.9332,57.9096,57.9096,24514.0
2016-03-24 12:05:00,73.53,73.66,73.52,73.64,25840.0,57.9175,58.0198,57.9096,58.0041,25840.0
2016-03-24 12:10:00,73.64,73.71,73.62,73.67,31613.0,58.0041,58.0592,57.9883,58.0277,31613.0
2016-03-24 12:15:00,73.67,73.71,73.59,73.59,28035.0,58.0277,58.0592,57.9647,57.9647,28035.0
2016-03-24 12:20:00,73.59,73.62,73.56,73.6,28782.0,57.9647,57.9883,57.9411,57.9726,28782.0
2016-03-24 12:25:00,73.6,73.65,73.57,73.61,34618.0,57.9726,58.012,57.949,57.9805,34618.0
2016-03-24 12:30:00,73.62,73.65,73.55,73.55,34897.0,57.9883,58.012,57.9332,57.9332,34897.0
2016-03-24 12:35:00,73.55,73.65,73.55,73.62,29535.0,57.9332,58.012,57.9332,57.9883,29535.0
2016-03-24 12:40:00,73.61,73.61,73.55,73.6,24935.0,57.9805,57.9805,57.9332,57.9726,24935.0
2016-03-24 12:45:00,73.61,73.72,73.6,73.72,30656.0,57.9805,58.0671,57.9726,58.0671,30656.0
2016-03-24 12:50:00,73.72,73.8,73.71,73.78,35045.0,58.0671,58.1301,58.0592,58.1144,35045.0
2016-03-24 12:55:00,73.79,73.9,73.78,73.89,41103.0,58.1222,58.2089,58.1144,58.201,41103.0
2016-03-24 13:00:00,73.9,73.9,73.77,73.79,38264.0,58.2089,58.2089,58.1065,58.1222,38264.0
2016-03-24 13:05:00,73.79,73.81,73.66,73.66,71201.0,58.1222,58.138,58.0198,58.0198,71201.0
2016-03-24 13:10:00,73.65,73.77,73.65,73.73,28926.0,58.012,58.1065,58.012,58.075,28926.0
2016-03-24 13:15:00,73.73,73.73,73.65,73.71,20946.0,58.075,58.075,58.012,58.0592,20946.0
2016-03-24 13:20:00,73.72,73.73,73.68,73.73,20195.0,58.0671,58.075,58.0356,58.075,20195.0
2016-03-24 13:25:00,73.73,73.78,73.65,73.69,54756.0,58.075,58.1144,58.012,58.0435,54756.0
2016-03-24 13:30:00,73.68,73.68,73.59,73.59,39355.0,58.0356,58.0356,57.9647,57.9647,39355.0
2016-03-24 13:35:00,73.59,73.6,73.53,73.55,42411.0,57.9647,57.9726,57.9175,57.9332,42411.0
2016-03-24 13:40:00,73.54,73.58,73.53,73.53,23873.0,57.9253,57.9568,57.9175,57.9175,23873.0
2016-03-24 13:45:00,73.53,73.56,73.5,73.55,45764.0,57.9175,57.9411,57.8938,57.9332,45764.0
2016-03-24 13:50:00,73.56,73.69,73.56,73.63,27717.0,57.9411,58.0435,57.9411,57.9962,27717.0
2016-03-24 13:55:00,73.63,73.7,73.62,73.66,26605.0,57.9962,58.0514,57.9883,58.0198,26605.0
2016-03-24 14:00:00,73.67,73.7,73.62,73.65,30559.0,58.0277,58.0514,57.9883,58.012,30559.0
2016-03-24 14:05:00,73.65,73.78,73.65,73.77,27450.0,58.012,58.1144,58.012,58.1065,27450.0
2016-03-24 14:10:00,73.77,73.81,73.71,73.72,39250.0,58.1065,58.138,58.0592,58.0671,39250.0
2016-03-24 14:15:00,73.71,73.79,73.67,73.79,37600.0,58.0592,58.1222,58.0277,58.1222,37600.0
2016-03-24 14:20:00,73.78,73.9,73.76,73.79,41682.0,58.1144,58.2089,58.0986,58.1222,41682.0
2016-03-24 14:25:00,73.79,73.86,73.75,73.83,39305.0,58.1222,58.1774,58.0907,58.1538,39305.0
2016-03-24 14:30:00,73.83,73.86,73.82,73.82,22303.0,58.1538,58.1774,58.1459,58.1459,22303.0
2016-03-24 14:35:00,73.83,73.85,73.79,73.82,28049.0,58.1538,58.1695,58.1222,58.1459,28049.0
2016-03-24 14:40:00,73.82,73.89,73.8,73.88,31813.0,58.1459,58.201,58.1301,58.1931,31813.0
2016-03-24 14:45:00,73.87,73.91,73.85,73.85,24423.0,58.1853,58.2168,58.1695,58.1695,24423.0
2016-03-24 14:50:00,73.86,73.88,73.84,73.84,31232.0,58.1774,58.1931,58.1616,58.1616,31232.0
2016-03-24 14:55:00,73.85,73.87,73.77,73.81,48739.0,58.1695,58.1853,58.1065,58.138,48739.0
2016-03-24 15:00:00,73.81,73.84,73.78,73.82,28766.0,58.138,58.1616,58.1144,58.1459,28766.0
2016-03-24 15:05:00,73.81,73.83,73.77,73.78,22354.0,58.138,58.1538,58.1065,58.1144,22354.0
2016-03-24 15:10:00,73.78,73.9,73.77,73.88,28409.0,58.1144,58.2089,58.1065,58.1931,28409.0
2016-03-24 15:15:00,73.89,73.91,73.87,73.89,24858.0,58.201,58.2168,58.1853,58.201,24858.0
2016-03-24 15:20:00,73.89,73.93,73.88,73.92,40855.0,58.201,58.2325,58.1931,58.2246,40855.0
2016-03-24 15:25:00,73.92,73.93,73.85,73.85,56435.0,58.2246,58.2325,58.1695,58.1695,56435.0
2016-03-24 15:30:00,73.85,73.9,73.84,73.88,40575.0,58.1695,58.2089,58.1616,58.1931,40575.0
2016-03-24 15:35:00,73.89,73.91,73.85,73.89,43890.0,58.201,58.2168,58.1695,58.201,43890.0
2016-03-24 15:40:00,73.89,73.97,73.88,73.96,85838.0,58.201,58.264,58.1931,58.2562,85838.0
2016-03-24 15:45:00,73.96,74.01,73.96,74.0,88671.0,58.2562,58.2955,58.2562,58.2877,88671.0
2016-03-24 15:50:00,74.01,74.02,73.94,73.95,67084.0,58.2955,58.3034,58.2404,58.2483,67084.0
2016-03-24 15:55:00,73.95,73.99,73.89,73.97,171827.0,58.2483,58.2798,58.201,58.264,171827.0
2016-03-28 09:30:00,74.07,74.09,73.78,73.96,67157.0,58.3428,58.3585,58.1144,58.2562,67157.0
2016-03-28 09:35:00,73.98,74.07,73.9,73.9,46324.0,58.2719,58.3428,58.2089,58.2089,46324.0
2016-03-28 09:40:00,73.89,73.96,73.79,73.83,172963.0,58.201,58.2562,58.1222,58.1538,172963.0
2016-03-28 09:45:00,73.86,73.95,73.82,73.85,32261.0,58.1774,58.2483,58.1459,58.1695,32261.0
2016-03-28 09:50:00,73.83,73.98,73.83,73.97,17816.0,58.1538,58.2719,58.1538,58.264,17816.0
2016-03-28 09:55:00,73.97,73.97,73.8,73.93,26716.0,58.264,58.264,58.1301,58.2325,26716.0
2016-03-28 10:00:00,73.94,73.98,73.87,73.95,29043.0,58.2404,58.2719,58.1853,58.2483,29043.0
2016-03-28 10:05:00,73.95,73.96,73.85,73.95,18697.0,58.2483,58.2562,58.1695,58.2483,18697.0
2016-03-28 10:10:00,73.97,74.01,73.95,74.0,24599.0,58.264,58.2955,58.2483,58.2877,24599.0
2016-03-28 10:15:00,73.99,74.01,73.95,74.0,18257.0,58.2798,58.2955,58.2483,58.2877,18257.0
2016-03-28 10:20:00,73.98,74.0,73.94,74.0,16288.0,58.2719,58.2877,58.2404,58.2877,16288.0
2016-03-28 10:25:00,73.99,74.05,73.96,73.99,26107.0,58.2798,58.327,58.2562,58.2798,26107.0
2016-03-28 10:30:00,73.99,73.99,73.86,73.87,22649.0,58.2798,58.2798,58.1774,58.1853,22649.0
2016-03-28 10:35:00,73.87,73.89,73.76,73.83,24078.0,58.1853,58.201,58.0986,58.1538,24078.0
2016-03-28 10:40:00,73.82,73.95,73.8,73.93,22933.0,58.1459,58.2483,58.1301,58.2325,22933.0
2016-03-28 10:45:00,73.92,73.97,73.84,73.96,25829.0,58.2246,58.264,58.1616,58.2562,25829.0
2016-03-28 10:50:00,73.96,74.0,73.92,73.92,25954.0,58.2562,58.2877,58.2246,58.2246,25954.0
2016-03-28 10:55:00,73.92,73.98,73.89,73.96,23707.0,58.2246,58.2719,58.201,58.2562,23707.0
2016-03-28 11:00:00,73.97,73.99,73.93,73.95,22168.0,58.264,58.2798,58.2325,58.2483,22168.0
2016-03-28 11:05:00,73.96,73.96,73.89,73.93,18523.0,58.2562,58.2562,58.201,58.2325,18523.0
2016-03-28 11:10:00,73.92,73.96,73.89,73.96,16327.0,58.2246,58.2562,58.201,58.2562,16327.0
2016-03-28 11:15:00,73.96,73.97,73.89,73.92,23000.0,58.2562,58.264,58.201,58.2246,23000.0
2016-03-28 11:20:00,73.91,74.01,73.89,73.98,37803.0,58.2168,58.2955,58.201,58.2719,37803.0
2016-03-28 11:25:00,73.99,74.0,73.97,73.99,28342.0,58.2798,58.2877,58.264,58.2798,28342.0
2016-03-28 11:30:00,73.99,74.0,73.96,73.97,24451.0,58.2798,58.2877,58.2562,58.264,24451.0
2016-03-28 11:35:00,73.97,74.01,73.96,73.97,27691.0,58.264,58.2955,58.2562,58.264,27691.0
2016-03-28 11:40:00,73.97,73.99,73.96,73.98,20687.0,58.264,58.2798,58.2562,58.2719,20687.0
2016-03-28 11:45:00,73.97,74.01,73.96,73.97,59490.0,58.264,58.2955,58.2562,58.264,59490.0
2016-03-28 11:50:00,73.97,74.0,73.93,73.93,98808.0,58.264,58.2877,58.2325,58.2325,98808.0
2016-03-28 11:55:00,73.92,73.96,73.87,73.95,16982.0,58.2246,58.2562,58.1853,58.2483,16982.0
2016-03-28 12:00:00,73.95,73.97,73.86,73.91,14773.0,58.2483,58.264,58.1774,58.2168,14773.0
2016-03-28 12:05:00,73.91,73.91,73.8,73.81,38881.0,58.2168,58.2168,58.1301,58.138,38881.0
2016-03-28 12:10:00,73.82,73.87,73.81,73.83,11894.0,58.1459,58.1853,58.138,58.1538,11894.0
2016-03-28 12:15:00,73.84,73.91,73.83,73.87,20175.0,58.1616,58.2168,58.1538,58.1853,20175.0
2016-03-28 12:20:00,73.88,73.99,73.87,73.96,17971.0,58.1931,58.2798,58.1853,58.2562,17971.0
2016-03-28 12:25:00,73.96,73.97,73.93,73.96,12684.0,58.2562,58.264,58.2325,58.2562,12684.0
2016-03-28 12:30:00,73.96,73.99,73.94,73.98,9757.0,58.2562,58.2798,58.2404,58.2719,9757.0
2016-03-28 12:35:00,73.98,74.12,73.97,74.09,18683.0,58.2719,58.3822,58.264,58.3585,18683.0
2016-03-28 12:40:00,74.09,74.14,74.07,74.08,18760.0,58.3585,58.3979,58.3428,58.3507,18760.0
2016-03-28 12:45:00,74.09,74.12,74.03,74.08,19780.0,58.3585,58.3822,58.3113,58.3507,19780.0
2016-03-28 12:50:00,74.09,74.09,74.05,74.09,14372.0,58.3585,58.3585,58.327,58.3585,14372.0
2016-03-28 12:55:00,74.09,74.15,74.09,74.13,11926.0,58.3585,58.4058,58.3585,58.3901,11926.0
2016-03-28 13:00:00,74.13,74.13,74.09,74.1,13528.0,58.3901,58.3901,58.3585,58.3664,13528.0
2016-03-28 13:05:00,74.1,74.11,74.08,74.1,10130.0,58.3664,58.3743,58.3507,58.3664,10130.0
2016-03-28 13:10:00,74.1,74.16,74.09,74.15,16365.0,58.3664,58.4137,58.3585,58.4058,16365.0
2016-03-28 13:15:00,74.16,74.17,74.12,74.15,14242.0,58.4137,58.4216,58.3822,58.4058,14242.0
2016-03-28 13:20:00,74.15,74.15,74.1,74.11,29365.0,58.4058,58.4058,58.3664,58.3743,29365.0
2016-03-28 13:25:00,74.11,74.12,74.06,74.12,21708.0,58.3743,58.3822,58.3349,58.3822,21708.0
2016-03-28 13:30:00,74.13,74.15,74.12,74.13,19976.0,58.3901,58.4058,58.3822,58.3901,19976.0
2016-03-28 13:35:00,74.12,74.13,74.01,74.01,30827.0,58.3822,58.3901,58.2955,58.2955,30827.0
2016-03-28 13:40:00,74.01,74.02,73.97,73.98,62709.0,58.2955,58.3034,58.264,58.2719,62709.0
2016-03-28 13:45:00,73.99,74.0,73.95,73.97,46911.0,58.2798,58.2877,58.2483,58.264,46911.0
2016-03-28 13:50:00,73.96,73.99,73.95,73.96,30299.0,58.2562,58.2798,58.2483,58.2562,30299.0
2016-03-28 13:55:00,73.97,74.03,73.96,74.0,37674.0,58.264,58.3113,58.2562,58.2877,37674.0
2016-03-28 14:00:00,74.0,74.16,73.99,74.13,178993.0,58.2877,58.4137,58.2798,58.3901,178993.0
2016-03-28 14:05:00,74.13,74.15,74.08,74.1,35761.0,58.3901,58.4058,58.3507,58.3664,35761.0
2016-03-28 14:10:00,74.11,74.24,74.1,74.23,56040.0,58.3743,58.4767,58.3664,58.4688,56040.0
2016-03-28 14:15:00,74.22,74.23,74.11,74.15,22758.0,58.4609,58.4688,58.3743,58.4058,22758.0
2016-03-28 14:20:00,74.15,74.16,74.09,74.12,32847.0,58.4058,58.4137,58.3585,58.3822,32847.0
2016-03-28 14:25:00,74.11,74.12,74.06,74.09,31766.0,58.3743,58.3822,58.3349,58.3585,31766.0
2016-03-28 14:30:00,74.08,74.09,73.97,74.01,32939.0,58.3507,58.3585,58.264,58.2955,32939.0
2016-03-28 14:35:00,74.01,74.07,74.0,74.05,34980.0,58.2955,58.3428,58.2877,58.327,34980.0
2016-03-28 14:40:00,74.05,74.06,73.99,74.0,85065.0,58.327,58.3349,58.2798,58.2877,85065.0
2016-03-28 14:45:00,74.0,74.05,73.96,74.03,18785.0,58.2877,58.327,58.2562,58.3113,18785.0
2016-03-28 14:50:00,74.03,74.05,73.99,74.0,20552.0,58.3113,58.327,58.2798,58.2877,20552.0
2016-03-28 14:55:00,74.0,74.03,73.97,74.03,27441.0,58.2877,58.3113,58.264,58.3113,27441.0
2016-03-28 15:00:00,74.03,74.1,74.03,74.07,19485.0,58.3113,58.3664,58.3113,58.3428,19485.0
2016-03-28 15:05:00,74.06,74.12,74.06,74.1,33367.0,58.3349,58.3822,58.3349,58.3664,33367.0
2016-03-28 15:10:00,74.1,74.13,74.09,74.1,43425.0,58.3664,58.3901,58.3585,58.3664,43425.0
2016-03-28 15:15:00,74.11,74.11,74.06,74.08,66491.0,58.3743,58.3743,58.3349,58.3507,66491.0
2016-03-28 15:20:00,74.08,74.1,74.03,74.03,48623.0,58.3507,58.3664,58.3113,58.3113,48623.0
2016-03-28 15:25:00,74.03,74.04,73.99,74.02,84771.0,58.3113,58.3192,58.2798,58.3034,84771.0
2016-03-28 15:30:00,74.02,74.05,73.98,74.04,141638.0,58.3034,58.327,58.2719,58.3192,141638.0
2016-03-28 15:35:00,74.03,74.06,74.01,74.03,76082.0,58.3113,58.3349,58.2955,58.3113,76082.0
2016-03-28 15:40:00,74.02,74.05,73.99,74.02,88901.0,58.3034,58.327,58.2798,58.3034,88901.0
2016-03-28 15:45:00,74.02,74.02,73.95,74.0,79793.0,58.3034,58.3034,58.2483,58.2877,79793.0
2016-03-28 15:50:00,73.99,74.0,73.96,73.97,95797.0,58.2798,58.2877,58.2562,58.264,95797.0
2016-03-28 15:55:00,73.97,74.01,73.94,73.98,231579.0,58.264,58.2955,58.2404,58.2719,231579.0
2016-03-29 09:30:00,73.69,73.75,73.39,73.45,136491.0,58.0435,58.0907,57.8072,57.8544,136491.0
2016-03-29 09:35:00,73.44,73.7,73.39,73.69,73034.0,57.8466,58.0514,57.8072,58.0435,73034.0
2016-03-29 09:40:00,73.68,73.88,73.65,73.88,46575.0,58.0356,58.1931,58.012,58.1931,46575.0
2016-03-29 09:45:00,73.88,73.94,73.75,73.94,37391.0,58.1931,58.2404,58.0907,58.2404,37391.0
2016-03-29 09:50:00,73.93,74.11,73.65,74.01,182520.0,58.2325,58.3743,58.012,58.2955,182520.0
2016-03-29 09:55:00,74.02,74.22,74.0,74.19,159519.0,58.3034,58.4609,58.2877,58.4373,159519.0
2016-03-29 10:00:00,74.19,74.29,74.17,74.17,58301.0,58.4373,58.5161,58.4216,58.4216,58301.0
2016-03-29 10:05:00,74.17,74.22,74.16,74.19,63133.0,58.4216,58.4609,58.4137,58.4373,63133.0
2016-03-29 10:10:00,74.2,74.34,74.18,74.34,68633.0,58.4452,58.5555,58.4294,58.5555,68633.0
2016-03-29 10:15:00,74.34,74.4,74.3,74.34,71805.0,58.5555,58.6027,58.524,58.5555,71805.0
2016-03-29 10:20:00,74.35,74.37,74.26,74.29,37305.0,58.5633,58.5791,58.4925,58.5161,37305.0
2016-03-29 10:25:00,74.3,74.41,74.22,74.22,98832.0,58.524,58.6106,58.4609,58.4609,98832.0
2016-03-29 10:30:00,74.22,74.27,74.2,74.22,30181.0,58.4609,58.5003,58.4452,58.4609,30181.0
2016-03-29 10:35:00,74.21,74.31,74.19,74.27,27028.0,58.4531,58.5318,58.4373,58.5003,27028.0
2016-03-29 10:40:00,74.28,74.34,74.27,74.34,73902.0,58.5082,58.5555,58.5003,58.5555,73902.0
2016-03-29 10:45:00,74.34,74.45,74.33,74.4,24734.0,58.5555,58.6421,58.5476,58.6027,24734.0
2016-03-29 10:50:00,74.39,74.45,74.33,74.33,57784.0,58.5948,58.6421,58.5476,58.5476,57784.0
2016-03-29 10:55:00,74.33,74.38,74.23,74.26,43223.0,58.5476,58.587,58.4688,58.4925,43223.0
2016-03-29 11:00:00,74.26,74.34,74.24,74.26,29729.0,58.4925,58.5555,58.4767,58.4925,29729.0
2016-03-29 11:05:00,74.28,74.33,74.21,74.26,36506.0,58.5082,58.5476,58.4531,58.4925,36506.0
2016-03-29 11:10:00,74.26,74.29,74.21,74.23,15255.0,58.4925,58.5161,58.4531,58.4688,15255.0
2016-03-29 11:15:00,74.23,74.3,74.18,74.28,20486.0,58.4688,58.524,58.4294,58.5082,20486.0
2016-03-29 11:20:00,74.29,74.29,74.2,74.2,28487.0,58.5161,58.5161,58.4452,58.4452,28487.0
2016-03-29 11:25:00,74.21,74.38,74.2,74.34,22378.0,58.4531,58.587,58.4452,58.5555,22378.0
2016-03-29 11:30:00,74.33,74.42,74.31,74.42,32722.0,58.5476,58.6185,58.5318,58.6185,32722.0
2016-03-29 11:35:00,74.41,74.43,74.36,74.43,19321.0,58.6106,58.6264,58.5712,58.6264,19321.0
2016-03-29 11:40:00,74.42,74.5,74.4,74.5,28546.0,58.6185,58.6815,58.6027,58.6815,28546.0
2016-03-29 11:45:00,74.49,74.51,74.46,74.49,35150.0,58.6736,58.6894,58.65,58.6736,35150.0
2016-03-29 11:50:00,74.49,74.5,74.4,74.4,17464.0,58.6736,58.6815,58.6027,58.6027,17464.0
2016-03-29 11:55:00,74.41,74.43,74.35,74.36,12332.0,58.6106,58.6264,58.5633,58.5712,12332.0
2016-03-29 12:00:00,74.35,74.36,74.3,74.36,12415.0,58.5633,58.5712,58.524,58.5712,12415.0
2016-03-29 12:05:00,74.35,74.38,74.34,74.36,17058.0,58.5633,58.587,58.5555,58.5712,17058.0
2016-03-29 12:10:00,74.36,74.36,74.3,74.33,11873.0,58.5712,58.5712,58.524,58.5476,11873.0
2016-03-29 12:15:00,74.32,74.34,74.27,74.3,14213.0,58.5397,58.5555,58.5003,58.524,14213.0
2016-03-29 12:20:00,74.3,74.52,74.3,74.44,44011.0,58.524,58.6972,58.524,58.6342,44011.0
2016-03-29 12:25:00,74.44,74.57,74.44,74.54,38252.0,58.6342,58.7366,58.6342,58.713,38252.0
2016-03-29 12:30:00,74.56,74.57,74.47,74.5,44471.0,58.7288,58.7366,58.6579,58.6815,44471.0
2016-03-29 12:35:00,74.5,74.59,74.48,74.59,18141.0,58.6815,58.7524,58.6657,58.7524,18141.0
2016-03-29 12:40:00,74.59,74.77,74.59,74.76,26732.0,58.7524,58.8942,58.7524,58.8863,26732.0
2016-03-29 12:45:00,74.77,74.86,74.74,74.86,28457.0,58.8942,58.9651,58.8705,58.9651,28457.0
2016-03-29 12:50:00,74.86,74.93,74.83,74.92,38929.0,58.9651,59.0202,58.9414,59.0123,38929.0
2016-03-29 12:55:00,74.92,74.96,74.9,74.93,31253.0,59.0123,59.0438,58.9966,59.0202,31253.0
2016-03-29 13:00:00,74.94,74.95,74.88,74.93,38058.0,59.0281,59.0359,58.9808,59.0202,38058.0
2016-03-29 13:05:00,74.93,74.98,74.87,74.97,39481.0,59.0202,59.0596,58.9729,59.0517,39481.0
2016-03-29 13:10:00,74.96,74.96,74.93,74.95,16907.0,59.0438,59.0438,59.0202,59.0359,16907.0
2016-03-29 13:15:00,74.94,75.03,74.94,75.0,33402.0,59.0281,59.099,59.0281,59.0753,33402.0
2016-03-29 13:20:00,74.99,75.05,74.96,75.0,33358.0,59.0675,59.1147,59.0438,59.0753,33358.0
2016-03-29 13:25:00,75.0,75.09,74.99,75.08,42968.0,59.0753,59.1462,59.0675,59.1383,42968.0
2016-03-29 13:30:00,75.07,75.11,75.04,75.08,39952.0,59.1305,59.162,59.1068,59.1383,39952.0
2016-03-29 13:35:00,75.08,75.13,75.06,75.12,38397.0,59.1383,59.1777,59.1226,59.1698,38397.0
2016-03-29 13:40:00,75.12,75.16,75.09,75.09,40089.0,59.1698,59.2014,59.1462,59.1462,40089.0
2016-03-29 13:45:00,75.09,75.13,75.08,75.11,27020.0,59.1462,59.1777,59.1383,59.162,27020.0
2016-03-29 13:50:00,75.11,75.17,75.11,75.16,34001.0,59.162,59.2092,59.162,59.2014,34001.0
2016-03-29 13:55:00,75.16,75.2,75.14,75.17,42617.0,59.2014,59.2329,59.1856,59.2092,42617.0
2016-03-29 14:00:00,75.17,75.3,75.15,75.3,88900.0,59.2092,59.3116,59.1935,59.3116,88900.0
2016-03-29 14:05:00,75.3,75.36,75.27,75.32,42246.0,59.3116,59.3589,59.288,59.3274,42246.0
2016-03-29 14:10:00,75.32,75.37,75.31,75.34,60899.0,59.3274,59.3668,59.3195,59.3431,60899.0
2016-03-29 14:15:00,75.34,75.47,75.34,75.43,53445.0,59.3431,59.4455,59.3431,59.414,53445.0
2016-03-29 14:20:00,75.43,75.48,75.38,75.38,41416.0,59.414,59.4534,59.3746,59.3746,41416.0
2016-03-29 14:25:00,75.38,75.43,75.36,75.37,57719.0,59.3746,59.414,59.3589,59.3668,57719.0
2016-03-29 14:30:00,75.37,75.43,75.32,75.41,119827.0,59.3668,59.414,59.3274,59.3983,119827.0
2016-03-29 14:35:00,75.42,75.49,75.41,75.44,26467.0,59.4062,59.4613,59.3983,59.4219,26467.0
2016-03-29 14:40:00,75.45,75.47,75.43,75.46,31152.0,59.4298,59.4455,59.414,59.4377,31152.0
2016-03-29 14:45:00,75.46,75.47,75.41,75.43,89493.0,59.4377,59.4455,59.3983,59.414,89493.0
2016-03-29 14:50:00,75.42,75.43,75.38,75.41,52705.0,59.4062,59.414,59.3746,59.3983,52705.0
2016-03-29 14:55:00,75.41,75.43,75.37,75.43,53867.0,59.3983,59.414,59.3668,59.414,53867.0
2016-03-29 15:00:00,75.43,75.45,75.35,75.43,70128.0,59.414,59.4298,59.351,59.414,70128.0
2016-03-29 15:05:00,75.44,75.46,75.42,75.44,33546.0,59.4219,59.4377,59.4062,59.4219,33546.0
2016-03-29 15:10:00,75.44,75.53,75.43,75.5,38919.0,59.4219,59.4928,59.414,59.4692,38919.0
2016-03-29 15:15:00,75.51,75.55,75.5,75.54,72672.0,59.477,59.5085,59.4692,59.5007,72672.0
2016-03-29 15:20:00,75.54,75.63,75.53,75.62,81635.0,59.5007,59.5716,59.4928,59.5637,81635.0
2016-03-29 15:25:00,75.63,75.63,75.54,75.6,57544.0,59.5716,59.5716,59.5007,59.5479,57544.0
2016-03-29 15:30:00,75.6,75.61,75.46,75.47,82651.0,59.5479,59.5558,59.4377,59.4455,82651.0
2016-03-29 15:35:00,75.47,75.5,75.43,75.48,93535.0,59.4455,59.4692,59.414,59.4534,93535.0
2016-03-29 15:40:00,75.49,75.53,75.44,75.44,91990.0,59.4613,59.4928,59.4219,59.4219,91990.0
2016-03-29 15:45:00,75.44,75.45,75.38,75.42,128000.0,59.4219,59.4298,59.3746,59.4062,128000.0
2016-03-29 15:50:00,75.41,75.45,75.4,75.42,114823.0,59.3983,59.4298,59.3904,59.4062,114823.0
2016-03-29 15:55:00,75.41,75.53,75.41,75.49,326245.0,59.3983,59.4928,59.3983,59.4613,326245.0
2016-03-30 09:30:00,75.73,75.73,75.5,75.58,83216.0,59.6503,59.6503,59.4692,59.5322,83216.0
2016-03-30 09:35:00,75.59,75.89,75.59,75.83,60471.0,59.5401,59.7764,59.5401,59.7291,60471.0
2016-03-30 09:40:00,75.84,75.9,75.69,75.87,41478.0,59.737,59.7842,59.6188,59.7606,41478.0
2016-03-30 09:45:00,75.87,75.91,75.76,75.84,20370.0,59.7606,59.7921,59.674,59.737,20370.0
2016-03-30 09:50:00,75.85,75.87,75.76,75.79,31791.0,59.7448,59.7606,59.674,59.6976,31791.0
2016-03-30 09:55:00,75.79,75.8,75.74,75.79,79327.0,59.6976,59.7055,59.6582,59.6976,79327.0
2016-03-30 10:00:00,75.8,75.83,75.6,75.62,63020.0,59.7055,59.7291,59.5479,59.5637,63020.0
2016-03-30 10:05:00,75.62,75.7,75.56,75.69,33882.0,59.5637,59.6267,59.5164,59.6188,33882.0
2016-03-30 10:10:00,75.68,75.72,75.63,75.67,36620.0,59.6109,59.6425,59.5716,59.6031,36620.0
2016-03-30 10:15:00,75.66,75.8,75.66,75.7,28106.0,59.5952,59.7055,59.5952,59.6267,28106.0
2016-03-30 10:20:00,75.7,75.79,75.65,75.73,43703.0,59.6267,59.6976,59.5873,59.6503,43703.0
2016-03-30 10:25:00,75.74,75.83,75.67,75.69,20965.0,59.6582,59.7291,59.6031,59.6188,20965.0
2016-03-30 10:30:00,75.68,75.74,75.64,75.73,24540.0,59.6109,59.6582,59.5794,59.6503,24540.0
2016-03-30 10:35:00,75.73,75.8,75.66,75.67,27225.0,59.6503,59.7055,59.5952,59.6031,27225.0
2016-03-30 10:40:00,75.69,75.83,75.69,75.82,32498.0,59.6188,59.7291,59.6188,59.7212,32498.0
2016-03-30 10:45:00,75.81,75.82,75.73,75.74,33331.0,59.7133,59.7212,59.6503,59.6582,33331.0
2016-03-30 10:50:00,75.73,75.76,75.69,75.74,19164.0,59.6503,59.674,59.6188,59.6582,19164.0
2016-03-30 10:55:00,75.74,75.77,75.72,75.74,20381.0,59.6582,59.6818,59.6425,59.6582,20381.0
2016-03-30 11:00:00,75.74,75.83,75.7,75.83,45032.0,59.6582,59.7291,59.6267,59.7291,45032.0
2016-03-30 11:05:00,75.84,75.87,75.77,75.77,27384.0,59.737,59.7606,59.6818,59.6818,27384.0
2016-03-30 11:10:00,75.77,75.78,75.69,75.74,20991.0,59.6818,59.6897,59.6188,59.6582,20991.0
2016-03-30 11:15:00,75.75,75.75,75.7,75.71,17961.0,59.6661,59.6661,59.6267,59.6346,17961.0
2016-03-30 11:20:00,75.71,75.73,75.68,75.72,27797.0,59.6346,59.6503,59.6109,59.6425,27797.0
2016-03-30 11:25:00,75.72,75.8,75.66,75.77,48332.0,59.6425,59.7055,59.5952,59.6818,48332.0
2016-03-30 11:30:00,75.76,75.76,75.66,75.68,30937.0,59.674,59.674,59.5952,59.6109,30937.0
2016-03-30 11:35:00,75.68,75.71,75.58,75.6,55070.0,59.6109,59.6346,59.5322,59.5479,55070.0
2016-03-30 11:40:00,75.6,75.67,75.57,75.66,67947.0,59.5479,59.6031,59.5243,59.5952,67947.0
2016-03-30 11:45:00,75.65,75.76,75.65,75.68,44177.0,59.5873,59.674,59.5873,59.6109,44177.0
2016-03-30 11:50:00,75.66,75.81,75.66,75.77,76311.0,59.5952,59.7133,59.5952,59.6818,76311.0
2016-03-30 11:55:00,75.77,75.77,75.64,75.68,22065.0,59.6818,59.6818,59.5794,59.6109,22065.0
2016-03-30 12:00:00,75.68,75.73,75.66,75.7,17517.0,59.6109,59.6503,59.5952,59.6267,17517.0
2016-03-30 12:05:00,75.7,75.75,75.67,75.72,17197.0,59.6267,59.6661,59.6031,59.6425,17197.0
2016-03-30 12:10:00,75.72,75.84,75.72,75.78,26259.0,59.6425,59.737,59.6425,59.6897,26259.0
2016-03-30 12:15:00,75.79,75.8,75.7,75.71,18954.0,59.6976,59.7055,59.6267,59.6346,18954.0
2016-03-30 12:20:00,75.72,75.73,75.6,75.6,15820.0,59.6425,59.6503,59.5479,59.5479,15820.0
2016-03-30 12:25:00,75.59,75.62,75.54,75.61,38535.0,59.5401,59.5637,59.5007,59.5558,38535.0
2016-03-30 12:30:00,75.61,75.61,75.54,75.6,24831.0,59.5558,59.5558,59.5007,59.5479,24831.0
2016-03-30 12:35:00,75.59,75.59,75.44,75.52,72960.0,59.5401,59.5401,59.4219,59.4849,72960.0
2016-03-30 12:40:00,75.52,75.53,75.46,75.48,19450.0,59.4849,59.4928,59.4377,59.4534,19450.0
2016-03-30 12:45:00,75.49,75.51,75.42,75.46,39119.0,59.4613,59.477,59.4062,59.4377,39119.0
2016-03-30 12:50:00,75.45,75.52,75.45,75.48,16708.0,59.4298,59.4849,59.4298,59.4534,16708.0
2016-03-30 12:55:00,75.47,75.54,75.47,75.49,17057.0,59.4455,59.5007,59.4455,59.4613,17057.0
2016-03-30 13:00:00,75.5,75.58,75.49,75.56,40562.0,59.4692,59.5322,59.4613,59.5164,40562.0
2016-03-30 13:05:00,75.56,75.58,75.55,75.58,34743.0,59.5164,59.5322,59.5085,59.5322,34743.0
2016-03-30 13:10:00,75.57,75.57,75.44,75.48,20443.0,59.5243,59.5243,59.4219,59.4534,20443.0
2016-03-30 13:15:00,75.49,75.51,75.4,75.43,26268.0,59.4613,59.477,59.3904,59.414,26268.0
2016-03-30 13:20:00,75.44,75.48,75.43,75.47,28079.0,59.4219,59.4534,59.414,59.4455,28079.0
2016-03-30 13:25:00,75.47,75.51,75.46,75.47,22529.0,59.4455,59.477,59.4377,59.4455,22529.0
2016-03-30 13:30:00,75.47,75.49,75.38,75.42,22245.0,59.4455,59.4613,59.3746,59.4062,22245.0
2016-03-30 13:35:00,75.42,75.49,75.42,75.45,13494.0,59.4062,59.4613,59.4062,59.4298,13494.0
2016-03-30 13:40:00,75.45,75.5,75.41,75.47,27063.0,59.4298,59.4692,59.3983,59.4455,27063.0
2016-03-30 13:45:00,75.48,75.49,75.43,75.49,23311.0,59.4534,59.4613,59.414,59.4613,23311.0
2016-03-30 13:50:00,75.5,75.51,75.43,75.43,28463.0,59.4692,59.477,59.414,59.414,28463.0
2016-03-30 13:55:00,75.44,75.46,75.39,75.4,32094.0,59.4219,59.4377,59.3825,59.3904,32094.0
2016-03-30 14:00:00,75.4,75.44,75.39,75.44,22799.0,59.3904,59.4219,59.3825,59.4219,22799.0
2016-03-30 14:05:00,75.45,75.49,75.44,75.45,20906.0,59.4298,59.4613,59.4219,59.4298,20906.0
2016-03-30 14:10:00,75.44,75.46,75.39,75.39,19926.0,59.4219,59.4377,59.3825,59.3825,19926.0
2016-03-30 14:15:00,75.39,75.41,75.29,75.38,46085.0,59.3825,59.3983,59.3038,59.3746,46085.0
2016-03-30 14:20:00,75.39,75.42,75.36,75.4,24837.0,59.3825,59.4062,59.3589,59.3904,24837.0
2016-03-30 14:25:00,75.4,75.41,75.35,75.41,58467.0,59.3904,59.3983,59.351,59.3983,58467.0
2016-03-30 14:30:00,75.41,75.42,75.35,75.36,38123.0,59.3983,59.4062,59.351,59.3589,38123.0
2016-03-30 14:35:00,75.37,75.39,75.35,75.36,21210.0,59.3668,59.3825,59.351,59.3589,21210.0
2016-03-30 14:40:00,75.36,75.37,75.28,75.31,36637.0,59.3589,59.3668,59.2959,59.3195,36637.0
2016-03-30 14:45:00,75.32,75.44,75.31,75.41,28284.0,59.3274,59.4219,59.3195,59.3983,28284.0
2016-03-30 14:50:00,75.41,75.47,75.4,75.46,38610.0,59.3983,59.4455,59.3904,59.4377,38610.0
2016-03-30 14:55:00,75.45,75.46,75.41,75.42,15108.0,59.4298,59.4377,59.3983,59.4062,15108.0
2016-03-30 15:00:00,75.42,75.49,75.41,75.48,44414.0,59.4062,59.4613,59.3983,59.4534,44414.0
2016-03-30 15:05:00,75.49,75.55,75.48,75.54,29017.0,59.4613,59.5085,59.4534,59.5007,29017.0
2016-03-30 15:10:00,75.54,75.57,75.53,75.56,21527.0,59.5007,59.5243,59.4928,59.5164,21527.0
2016-03-30 15:15:00,75.57,75.58,75.54,75.57,64492.0,59.5243,59.5322,59.5007,59.5243,64492.0
2016-03-30 15:20:00,75.56,75.63,75.56,75.61,32274.0,59.5164,59.5716,59.5164,59.5558,32274.0
2016-03-30 15:25:00,75.61,75.63,75.57,75.58,21072.0,59.5558,59.5716,59.5243,59.5322,21072.0
2016-03-30 15:30:00,75.58,75.59,75.55,75.57,36571.0,59.5322,59.5401,59.5085,59.5243,36571.0
2016-03-30 15:35:00,75.58,75.58,75.51,75.57,38320.0,59.5322,59.5322,59.477,59.5243,38320.0
2016-03-30 15:40:00,75.57,75.59,75.53,75.55,50472.0,59.5243,59.5401,59.4928,59.5085,50472.0
2016-03-30 15:45:00,75.55,75.56,75.48,75.48,36700.0,59.5085,59.5164,59.4534,59.4534,36700.0
2016-03-30 15:50:00,75.48,75.56,75.47,75.48,86127.0,59.4534,59.5164,59.4455,59.4534,86127.0
2016-03-30 15:55:00,75.48,75.48,75.41,75.44,119237.0,59.4534,59.4534,59.3983,59.4219,119237.0
2016-03-31 09:30:00,75.42,75.44,75.05,75.31,74810.0,59.4062,59.4219,59.1147,59.3195,74810.0
2016-03-31 09:35:00,75.33,75.37,75.21,75.3,32656.0,59.3353,59.3668,59.2407,59.3116,32656.0
2016-03-31 09:40:00,75.3,75.39,75.12,75.36,25887.0,59.3116,59.3825,59.1698,59.3589,25887.0
2016-03-31 09:45:00,75.37,75.43,75.23,75.36,23436.0,59.3668,59.414,59.2565,59.3589,23436.0
2016-03-31 09:50:00,75.35,75.49,75.32,75.44,20221.0,59.351,59.4613,59.3274,59.4219,20221.0
2016-03-31 09:55:00,75.45,75.54,75.39,75.54,27448.0,59.4298,59.5007,59.3825,59.5007,27448.0
2016-03-31 10:00:00,75.53,75.55,75.43,75.44,26887.0,59.4928,59.5085,59.414,59.4219,26887.0
2016-03-31 10:05:00,75.45,75.46,75.27,75.31,33182.0,59.4298,59.4377,59.288,59.3195,33182.0
2016-03-31 10:10:00,75.33,75.35,75.28,75.34,26958.0,59.3353,59.351,59.2959,59.3431,26958.0
2016-03-31 10:15:00,75.33,75.4,75.26,75.37,28530.0,59.3353,59.3904,59.2801,59.3668,28530.0
2016-03-31 10:20:00,75.39,75.44,75.37,75.41,41246.0,59.3825,59.4219,59.3668,59.3983,41246.0
2016-03-31 10:25:00,75.41,75.43,75.27,75.3,21271.0,59.3983,59.414,59.288,59.3116,21271.0
2016-03-31 10:30:00,75.31,75.33,75.17,75.19,41281.0,59.3195,59.3353,59.2092,59.225,41281.0
2016-03-31 10:35:00,75.2,75.25,75.13,75.24,25099.0,59.2329,59.2722,59.1777,59.2644,25099.0
2016-03-31 10:40:00,75.25,75.31,75.24,75.29,28839.0,59.2722,59.3195,59.2644,59.3038,28839.0
2016-03-31 10:45:00,75.28,75.3,75.2,75.21,16797.0,59.2959,59.3116,59.2329,59.2407,16797.0
2016-03-31 10:50:00,75.21,75.3,75.2,75.23,21857.0,59.2407,59.3116,59.2329,59.2565,21857.0
2016-03-31 10:55:00,75.23,75.3,75.15,75.18,20877.0,59.2565,59.3116,59.1935,59.2171,20877.0
2016-03-31 11:00:00,75.19,75.34,75.17,75.34,83806.0,59.225,59.3431,59.2092,59.3431,83806.0
2016-03-31 11:05:00,75.34,75.36,75.28,75.33,63721.0,59.3431,59.3589,59.2959,59.3353,63721.0
2016-03-31 11:10:00,75.32,75.35,75.31,75.34,23760.0,59.3274,59.351,59.3195,59.3431,23760.0
2016-03-31 11:15:00,75.33,75.35,75.3,75.31,39276.0,59.3353,59.351,59.3116,59.3195,39276.0
2016-03-31 11:20:00,75.31,75.33,75.26,75.32,44731.0,59.3195,59.3353,59.2801,59.3274,44731.0
2016-03-31 11:25:00,75.31,75.32,75.21,75.28,38254.0,59.3195,59.3274,59.2407,59.2959,38254.0
2016-03-31 11:30:00,75.29,75.31,75.26,75.28,63068.0,59.3038,59.3195,59.2801,59.2959,63068.0
2016-03-31 11:35:00,75.28,75.31,75.22,75.25,41459.0,59.2959,59.3195,59.2486,59.2722,41459.0
2016-03-31 11:40:00,75.27,75.37,75.25,75.26,28195.0,59.288,59.3668,59.2722,59.2801,28195.0
2016-03-31 11:45:00,75.26,75.3,75.22,75.3,29803.0,59.2801,59.3116,59.2486,59.3116,29803.0
2016-03-31 11:50:00,75.3,75.3,75.25,75.25,22803.0,59.3116,59.3116,59.2722,59.2722,22803.0
2016-03-31 11:55:00,75.25,75.32,75.25,75.31,26216.0,59.2722,59.3274,59.2722,59.3195,26216.0
2016-03-31 12:00:00,75.31,75.39,75.3,75.34,129657.0,59.3195,59.3825,59.3116,59.3431,129657.0
2016-03-31 12:05:00,75.33,75.34,75.28,75.3,76133.0,59.3353,59.3431,59.2959,59.3116,76133.0
2016-03-31 12:10:00,75.3,75.39,75.3,75.31,54797.0,59.3116,59.3825,59.3116,59.3195,54797.0
2016-03-31 12:15:00,75.33,75.36,75.31,75.33,60499.0,59.3353,59.3589,59.3195,59.3353,60499.0
2016-03-31 12:20:00,75.33,75.38,75.32,75.34,71518.0,59.3353,59.3746,59.3274,59.3431,71518.0
2016-03-31 12:25:00,75.35,75.35,75.31,75.32,29934.0,59.351,59.351,59.3195,59.3274,29934.0
2016-03-31 12:30:00,75.32,75.33,75.26,75.3,19220.0,59.3274,59.3353,59.2801,59.3116,19220.0
2016-03-31 12:35:00,75.29,75.34,75.29,75.32,28666.0,59.3038,59.3431,59.3038,59.3274,28666.0
2016-03-31 12:40:00,75.32,75.34,75.3,75.31,19000.0,59.3274,59.3431,59.3116,59.3195,19000.0
2016-03-31 12:45:00,75.31,75.35,75.31,75.34,44816.0,59.3195,59.351,59.3195,59.3431,44816.0
2016-03-31 12:50:00,75.34,75.34,75.3,75.31,46692.0,59.3431,59.3431,59.3116,59.3195,46692.0
2016-03-31 12:55:00,75.32,75.35,75.31,75.34,48153.0,59.3274,59.351,59.3195,59.3431,48153.0
2016-03-31 13:00:00,75.34,75.35,75.3,75.3,26701.0,59.3431,59.351,59.3116,59.3116,26701.0
2016-03-31 13:05:00,75.3,75.35,75.29,75.33,59685.0,59.3116,59.351,59.3038,59.3353,59685.0
2016-03-31 13:10:00,75.34,75.35,75.31,75.33,21153.0,59.3431,59.351,59.3195,59.3353,21153.0
2016-03-31 13:15:00,75.33,75.34,75.29,75.33,23930.0,59.3353,59.3431,59.3038,59.3353,23930.0
2016-03-31 13:20:00,75.34,75.34,75.29,75.3,47905.0,59.3431,59.3431,59.3038,59.3116,47905.0
2016-03-31 13:25:00,75.3,75.33,75.29,75.31,60917.0,59.3116,59.3353,59.3038,59.3195,60917.0
2016-03-31 13:30:00,75.3,75.31,75.24,75.24,48142.0,59.3116,59.3195,59.2644,59.2644,48142.0
2016-03-31 13:35:00,75.25,75.25,75.21,75.22,23362.0,59.2722,59.2722,59.2407,59.2486,23362.0
2016-03-31 13:40:00,75.23,75.23,75.19,75.21,15917.0,59.2565,59.2565,59.225,59.2407,15917.0
2016-03-31 13:45:00,75.21,75.26,75.19,75.23,16020.0,59.2407,59.2801,59.225,59.2565,16020.0
2016-03-31 13:50:00,75.22,75.24,75.19,75.2,16937.0,59.2486,59.2644,59.225,59.2329,16937.0
2016-03-31 13:55:00,75.2,75.2,75.07,75.16,26603.0,59.2329,59.2329,59.1305,59.2014,26603.0
2016-03-31 14:00:00,75.16,75.16,75.07,75.1,16690.0,59.2014,59.2014,59.1305,59.1541,16690.0
2016-03-31 14:05:00,75.09,75.09,75.0,75.04,20884.0,59.1462,59.1462,59.0753,59.1068,20884.0
2016-03-31 14:10:00,75.03,75.07,75.02,75.05,16812.0,59.099,59.1305,59.0911,59.1147,16812.0
2016-03-31 14:15:00,75.05,75.09,75.0,75.09,51304.0,59.1147,59.1462,59.0753,59.1462,51304.0
2016-03-31 14:20:00,75.08,75.09,75.02,75.03,29243.0,59.1383,59.1462,59.0911,59.099,29243.0
2016-03-31 14:25:00,75.02,75.02,74.85,74.85,44608.0,59.0911,59.0911,58.9572,58.9572,44608.0
2016-03-31 14:30:00,74.86,74.96,74.83,74.95,54952.0,58.9651,59.0438,58.9414,59.0359,54952.0
2016-03-31 14:35:00,74.96,74.97,74.87,74.92,31210.0,59.0438,59.0517,58.9729,59.0123,31210.0
2016-03-31 14:40:00,74.92,74.93,74.84,74.86,34277.0,59.0123,59.0202,58.9493,58.9651,34277.0
2016-03-31 14:45:00,74.87,74.94,74.87,74.89,25931.0,58.9729,59.0281,58.9729,58.9887,25931.0
2016-03-31 14:50:00,74.9,75.01,74.9,75.01,23316.0,58.9966,59.0832,58.9966,59.0832,23316.0
2016-03-31 14:55:00,75.01,75.01,74.92,74.95,16848.0,59.0832,59.0832,59.0123,59.0359,16848.0
2016-03-31 15:00:00,74.94,74.98,74.91,74.97,21243.0,59.0281,59.0596,59.0044,59.0517,21243.0
2016-03-31 15:05:00,74.97,75.0,74.92,74.93,27392.0,59.0517,59.0753,59.0123,59.0202,27392.0
2016-03-31 15:10:00,74.93,74.97,74.92,74.96,24059.0,59.0202,59.0517,59.0123,59.0438,24059.0
2016-03-31 15:15:00,74.97,74.98,74.92,74.95,24354.0,59.0517,59.0596,59.0123,59.0359,24354.0
2016-03-31 15:20:00,74.96,75.0,74.95,74.99,36910.0,59.0438,59.0753,59.0359,59.0675,36910.0
2016-03-31 15:25:00,74.98,75.02,74.97,75.0,23371.0,59.0596,59.0911,59.0517,59.0753,23371.0
2016-03-31 15:30:00,75.0,75.01,74.96,74.97,43863.0,59.0753,59.0832,59.0438,59.0517,43863.0
2016-03-31 15:35:00,74.97,75.01,74.96,75.01,73764.0,59.0517,59.0832,59.0438,59.0832,73764.0
2016-03-31 15:40:00,75.01,75.01,74.91,74.97,107327.0,59.0832,59.0832,59.0044,59.0517,107327.0
2016-03-31 15:45:00,74.97,75.1,74.96,75.07,109222.0,59.0517,59.1541,59.0438,59.1305,109222.0
2016-03-31 15:50:00,75.07,75.11,75.04,75.05,66040.0,59.1305,59.162,59.1068,59.1147,66040.0
2016-03-31 15:55:00,75.06,75.07,74.92,74.98,287819.0,59.1226,59.1305,59.0123,59.0596,287819.0
2016-04-01 09:30:00,74.56,74.69,74.35,74.53,102310.0,58.7288,58.8312,58.5633,58.7051,102310.0
2016-04-01 09:35:00,74.46,74.54,74.4,74.49,42394.0,58.65,58.713,58.6027,58.6736,42394.0
2016-04-01 09:40:00,74.51,74.72,74.46,74.62,22074.0,58.6894,58.8548,58.65,58.776,22074.0
2016-04-01 09:45:00,74.63,74.83,74.63,74.73,33706.0,58.7839,58.9414,58.7839,58.8627,33706.0
2016-04-01 09:50:00,74.74,74.96,74.72,74.94,38950.0,58.8705,59.0438,58.8548,59.0281,38950.0
2016-04-01 09:55:00,74.95,75.15,74.92,75.12,31789.0,59.0359,59.1935,59.0123,59.1698,31789.0
2016-04-01 10:00:00,75.11,75.12,74.97,75.03,20312.0,59.162,59.1698,59.0517,59.099,20312.0
2016-04-01 10:05:00,75.03,75.16,75.0,75.13,24908.0,59.099,59.2014,59.0753,59.1777,24908.0
2016-04-01 10:10:00,75.13,75.24,75.07,75.07,31521.0,59.1777,59.2644,59.1305,59.1305,31521.0
2016-04-01 10:15:00,75.05,75.12,74.9,75.0,45585.0,59.1147,59.1698,58.9966,59.0753,45585.0
2016-04-01 10:20:00,75.0,75.02,74.96,74.96,22635.0,59.0753,59.0911,59.0438,59.0438,22635.0
2016-04-01 10:25:00,74.97,75.0,74.95,74.98,20385.0,59.0517,59.0753,59.0359,59.0596,20385.0
2016-04-01 10:30:00,74.97,75.01,74.95,74.97,34479.0,59.0517,59.0832,59.0359,59.0517,34479.0
2016-04-01 10:35:00,74.97,75.03,74.96,74.99,108903.0,59.0517,59.099,59.0438,59.0675,108903.0
2016-04-01 10:40:00,74.99,75.04,74.98,75.03,57369.0,59.0675,59.1068,59.0596,59.099,57369.0
2016-04-01 10:45:00,75.04,75.19,75.04,75.15,26272.0,59.1068,59.225,59.1068,59.1935,26272.0
2016-04-01 10:50:00,75.13,75.17,75.08,75.17,17967.0,59.1777,59.2092,59.1383,59.2092,17967.0
2016-04-01 10:55:00,75.16,75.29,75.13,75.29,30799.0,59.2014,59.3038,59.1777,59.3038,30799.0
2016-04-01 11:00:00,75.3,75.37,75.28,75.36,23512.0,59.3116,59.3668,59.2959,59.3589,23512.0
2016-04-01 11:05:00,75.36,75.37,75.26,75.29,24078.0,59.3589,59.3668,59.2801,59.3038,24078.0
2016-04-01 11:10:00,75.3,75.33,75.28,75.31,24027.0,59.3116,59.3353,59.2959,59.3195,24027.0
2016-04-01 11:15:00,75.3,75.37,75.3,75.34,32717.0,59.3116,59.3668,59.3116,59.3431,32717.0
2016-04-01 11:20:00,75.34,75.39,75.29,75.39,12674.0,59.3431,59.3825,59.3038,59.3825,12674.0
2016-04-01 11:25:00,75.39,75.45,75.38,75.38,29579.0,59.3825,59.4298,59.3746,59.3746,29579.0
2016-04-01 11:30:00,75.38,75.49,75.37,75.49,25158.0,59.3746,59.4613,59.3668,59.4613,25158.0
2016-04-01 11:35:00,75.49,75.51,75.38,75.43,35537.0,59.4613,59.477,59.3746,59.414,35537.0
2016-04-01 11:40:00,75.44,75.51,75.44,75.45,12474.0,59.4219,59.477,59.4219,59.4298,12474.0
2016-04-01 11:45:00,75.45,75.48,75.37,75.38,18101.0,59.4298,59.4534,59.3668,59.3746,18101.0
2016-04-01 11:50:00,75.37,75.4,75.29,75.38,23417.0,59.3668,59.3904,59.3038,59.3746,23417.0
2016-04-01 11:55:00,75.39,75.4,75.31,75.39,10551.0,59.3825,59.3904,59.3195,59.3825,10551.0
2016-04-01 12:00:00,75.42,75.49,75.4,75.42,17880.0,59.4062,59.4613,59.3904,59.4062,17880.0
2016-04-01 12:05:00,75.42,75.42,75.31,75.33,13472.0,59.4062,59.4062,59.3195,59.3353,13472.0
2016-04-01 12:10:00,75.33,75.4,75.27,75.4,16799.0,59.3353,59.3904,59.288,59.3904,16799.0
2016-04-01 12:15:00,75.41,75.41,75.27,75.31,21848.0,59.3983,59.3983,59.288,59.3195,21848.0
2016-04-01 12:20:00,75.31,75.32,75.25,75.31,18292.0,59.3195,59.3274,59.2722,59.3195,18292.0
2016-04-01 12:25:00,75.31,75.39,75.3,75.37,10981.0,59.3195,59.3825,59.3116,59.3668,10981.0
2016-04-01 12:30:00,75.37,75.37,75.28,75.34,17902.0,59.3668,59.3668,59.2959,59.3431,17902.0
2016-04-01 12:35:00,75.34,75.36,75.31,75.33,13682.0,59.3431,59.3589,59.3195,59.3353,13682.0
2016-04-01 12:40:00,75.33,75.36,75.29,75.3,13822.0,59.3353,59.3589,59.3038,59.3116,13822.0
2016-04-01 12:45:00,75.3,75.35,75.25,75.33,21393.0,59.3116,59.351,59.2722,59.3353,21393.0
2016-04-01 12:50:00,75.34,75.35,75.29,75.29,6013.0,59.3431,59.351,59.3038,59.3038,6013.0
2016-04-01 12:55:00,75.28,75.36,75.28,75.31,12380.0,59.2959,59.3589,59.2959,59.3195,12380.0
2016-04-01 13:00:00,75.29,75.32,75.26,75.3,9408.0,59.3038,59.3274,59.2801,59.3116,9408.0
2016-04-01 13:05:00,75.29,75.31,75.24,75.3,14669.0,59.3038,59.3195,59.2644,59.3116,14669.0
2016-04-01 13:10:00,75.29,75.31,75.28,75.29,25844.0,59.3038,59.3195,59.2959,59.3038,25844.0
2016-04-01 13:15:00,75.29,75.3,75.24,75.25,12345.0,59.3038,59.3116,59.2644,59.2722,12345.0
2016-04-01 13:20:00,75.26,75.31,75.24,75.3,20476.0,59.2801,59.3195,59.2644,59.3116,20476.0
2016-04-01 13:25:00,75.3,75.31,75.27,75.28,23448.0,59.3116,59.3195,59.288,59.2959,23448.0
2016-04-01 13:30:00,75.28,75.29,75.22,75.24,18346.0,59.2959,59.3038,59.2486,59.2644,18346.0
2016-04-01 13:35:00,75.23,75.25,75.18,75.25,24574.0,59.2565,59.2722,59.2171,59.2722,24574.0
2016-04-01 13:40:00,75.24,75.31,75.23,75.3,36297.0,59.2644,59.3195,59.2565,59.3116,36297.0
2016-04-01 13:45:00,75.29,75.3,75.28,75.29,23848.0,59.3038,59.3116,59.2959,59.3038,23848.0
2016-04-01 13:50:00,75.29,75.3,75.26,75.27,22295.0,59.3038,59.3116,59.2801,59.288,22295.0
2016-04-01 13:55:00,75.27,75.28,75.22,75.24,12058.0,59.288,59.2959,59.2486,59.2644,12058.0
2016-04-01 14:00:00,75.24,75.3,75.24,75.28,21758.0,59.2644,59.3116,59.2644,59.2959,21758.0
2016-04-01 14:05:00,75.27,75.32,75.26,75.3,42991.0,59.288,59.3274,59.2801,59.3116,42991.0
2016-04-01 14:10:00,75.31,75.35,75.29,75.31,33062.0,59.3195,59.351,59.3038,59.3195,33062.0
2016-04-01 14:15:00,75.32,75.35,75.25,75.25,44002.0,59.3274,59.351,59.2722,59.2722,44002.0
2016-04-01 14:20:00,75.26,75.29,75.24,75.26,20108.0,59.2801,59.3038,59.2644,59.2801,20108.0
2016-04-01 14:25:00,75.26,75.27,75.23,75.23,41655.0,59.2801,59.288,59.2565,59.2565,41655.0
2016-04-01 14:30:00,75.22,75.28,75.21,75.28,30434.0,59.2486,59.2959,59.2407,59.2959,30434.0
2016-04-01 14:35:00,75.28,75.38,75.27,75.37,97428.0,59.2959,59.3746,59.288,59.3668,97428.0
2016-04-01 14:40:00,75.37,75.48,75.37,75.47,30775.0,59.3668,59.4534,59.3668,59.4455,30775.0
2016-04-01 14:45:00,75.47,75.5,75.42,75.44,75164.0,59.4455,59.4692,59.4062,59.4219,75164.0
2016-04-01 14:50:00,75.44,75.47,75.38,75.39,33729.0,59.4219,59.4455,59.3746,59.3825,33729.0
2016-04-01 14:55:00,75.4,75.43,75.36,75.37,39712.0,59.3904,59.414,59.3589,59.3668,39712.0
2016-04-01 15:00:00,75.37,75.43,75.35,75.38,43796.0,59.3668,59.414,59.351,59.3746,43796.0
2016-04-01 15:05:00,75.37,75.39,75.35,75.35,36500.0,59.3668,59.3825,59.351,59.351,36500.0
2016-04-01 15:10:00,75.34,75.38,75.3,75.33,95596.0,59.3431,59.3746,59.3116,59.3353,95596.0
2016-04-01 15:15:00,75.33,75.33,75.29,75.31,54910.0,59.3353,59.3353,59.3038,59.3195,54910.0
2016-04-01 15:20:00,75.31,75.34,75.27,75.3,36322.0,59.3195,59.3431,59.288,59.3116,36322.0
2016-04-01 15:25:00,75.31,75.33,75.3,75.32,52901.0,59.3195,59.3353,59.3116,59.3274,52901.0
2016-04-01 15:30:00,75.31,75.34,75.29,75.33,73548.0,59.3195,59.3431,59.3038,59.3353,73548.0
2016-04-01 15:35:00,75.32,75.38,75.3,75.33,76478.0,59.3274,59.3746,59.3116,59.3353,76478.0
2016-04-01 15:40:00,75.34,75.36,75.31,75.36,91466.0,59.3431,59.3589,59.3195,59.3589,91466.0
2016-04-01 15:45:00,75.37,75.48,75.36,75.47,161097.0,59.3668,59.4534,59.3589,59.4455,161097.0
2016-04-01 15:50:00,75.46,75.47,75.37,75.38,90896.0,59.4377,59.4455,59.3668,59.3746,90896.0
2016-04-01 15:55:00,75.38,75.48,75.37,75.39,241129.0,59.3746,59.4534,59.3668,59.3825,241129.0
2016-04-04 09:30:00,75.92,76.4,75.69,76.26,422303.0,59.8,60.1781,59.6188,60.0678,422303.0
2016-04-04 09:35:00,76.26,76.58,76.13,76.23,199547.0,60.0678,60.3198,59.9654,60.0442,199547.0
2016-04-04 09:40:00,76.25,76.27,75.93,76.25,219200.0,60.0599,60.0757,59.8079,60.0599,219200.0
2016-04-04 09:45:00,76.25,76.32,76.07,76.14,127141.0,60.0599,60.1151,59.9181,59.9733,127141.0
2016-04-04 09:50:00,76.15,76.19,76.0,76.07,53995.0,59.9812,60.0127,59.863,59.9181,53995.0
2016-04-04 09:55:00,76.08,76.28,76.01,76.28,73820.0,59.926,60.0835,59.8709,60.0835,73820.0
2016-04-04 10:00:00,76.28,76.5,76.25,76.49,158415.0,60.0835,60.2568,60.0599,60.249,158415.0
2016-04-04 10:05:00,76.5,76.52,76.37,76.46,83909.0,60.2568,60.2726,60.1544,60.2253,83909.0
2016-04-04 10:10:00,76.46,76.69,76.46,76.6,98149.0,60.2253,60.4065,60.2253,60.3356,98149.0
2016-04-04 10:15:00,76.61,76.61,76.41,76.52,37695.0,60.3435,60.3435,60.1859,60.2726,37695.0
2016-04-04 10:20:00,76.51,76.55,76.45,76.52,34386.0,60.2647,60.2962,60.2175,60.2726,34386.0
2016-04-04 10:25:00,76.52,76.53,76.29,76.31,71000.0,60.2726,60.2805,60.0914,60.1072,71000.0
2016-04-04 10:30:00,76.32,76.37,76.27,76.32,56310.0,60.1151,60.1544,60.0757,60.1151,56310.0
2016-04-04 10:35:00,76.33,76.43,76.32,76.37,38864.0,60.1229,60.2017,60.1151,60.1544,38864.0
2016-04-04 10:40:00,76.36,76.42,76.3,76.32,63247.0,60.1466,60.1938,60.0993,60.1151,63247.0
2016-04-04 10:45:00,76.32,76.38,76.31,76.34,80469.0,60.1151,60.1623,60.1072,60.1308,80469.0
2016-04-04 10:50:00,76.34,76.34,76.16,76.16,47746.0,60.1308,60.1308,59.989,59.989,47746.0
2016-04-04 10:55:00,76.16,76.31,76.12,76.19,85188.0,59.989,60.1072,59.9575,60.0127,85188.0
2016-04-04 11:00:00,76.2,76.25,76.13,76.19,30720.0,60.0205,60.0599,59.9654,60.0127,30720.0
2016-04-04 11:05:00,76.19,76.21,76.08,76.15,48310.0,60.0127,60.0284,59.926,59.9812,48310.0
2016-04-04 11:10:00,76.14,76.26,76.06,76.18,50818.0,59.9733,60.0678,59.9103,60.0048,50818.0
2016-04-04 11:15:00,76.18,76.28,76.14,76.27,58439.0,60.0048,60.0835,59.9733,60.0757,58439.0
2016-04-04 11:20:00,76.27,76.39,76.27,76.38,43601.0,60.0757,60.1702,60.0757,60.1623,43601.0
2016-04-04 11:25:00,76.39,76.48,76.34,76.36,44506.0,60.1702,60.2411,60.1308,60.1466,44506.0
2016-04-04 11:30:00,76.36,76.48,76.36,76.41,89151.0,60.1466,60.2411,60.1466,60.1859,89151.0
2016-04-04 11:35:00,76.41,76.45,76.39,76.43,88483.0,60.1859,60.2175,60.1702,60.2017,88483.0
2016-04-04 11:40:00,76.42,76.42,76.37,76.42,38796.0,60.1938,60.1938,60.1544,60.1938,38796.0
2016-04-04 11:45:00,76.41,76.41,76.35,76.36,57387.0,60.1859,60.1859,60.1387,60.1466,57387.0
2016-04-04 11:50:00,76.37,76.49,76.34,76.43,155473.0,60.1544,60.249,60.1308,60.2017,155473.0
2016-04-04 11:55:00,76.42,76.46,76.41,76.42,34865.0,60.1938,60.2253,60.1859,60.1938,34865.0
2016-04-04 12:00:00,76.42,76.42,76.37,76.41,39036.0,60.1938,60.1938,60.1544,60.1859,39036.0
2016-04-04 12:05:00,76.41,76.41,76.35,76.36,45701.0,60.1859,60.1859,60.1387,60.1466,45701.0
2016-04-04 12:10:00,76.35,76.4,76.33,76.39,43984.0,60.1387,60.1781,60.1229,60.1702,43984.0
2016-04-04 12:15:00,76.39,76.4,76.34,76.35,32914.0,60.1702,60.1781,60.1308,60.1387,32914.0
2016-04-04 12:20:00,76.35,76.42,76.33,76.41,46130.0,60.1387,60.1938,60.1229,60.1859,46130.0
2016-04-04 12:25:00,76.41,76.41,76.38,76.39,38648.0,60.1859,60.1859,60.1623,60.1702,38648.0
2016-04-04 12:30:00,76.39,76.48,76.38,76.48,84014.0,60.1702,60.2411,60.1623,60.2411,84014.0
2016-04-04 12:35:00,76.48,76.53,76.45,76.5,53877.0,60.2411,60.2805,60.2175,60.2568,53877.0
2016-04-04 12:40:00,76.51,76.59,76.49,76.52,61251.0,60.2647,60.3277,60.249,60.2726,61251.0
2016-04-04 12:45:00,76.51,76.64,76.47,76.64,54204.0,60.2647,60.3671,60.2332,60.3671,54204.0
2016-04-04 12:50:00,76.64,76.75,76.61,76.72,78365.0,60.3671,60.4538,60.3435,60.4301,78365.0
2016-04-04 12:55:00,76.72,76.83,76.67,76.76,74678.0,60.4301,60.5168,60.3907,60.4616,74678.0
2016-04-04 13:00:00,76.76,76.78,76.72,76.75,89582.0,60.4616,60.4774,60.4301,60.4538,89582.0
2016-04-04 13:05:00,76.75,76.86,76.74,76.84,72481.0,60.4538,60.5404,60.4459,60.5246,72481.0
2016-04-04 13:10:00,76.83,76.83,76.76,76.82,51907.0,60.5168,60.5168,60.4616,60.5089,51907.0
2016-04-04 13:15:00,76.83,76.89,76.79,76.89,51251.0,60.5168,60.564,60.4853,60.564,51251.0
2016-04-04 13:20:00,76.89,76.91,76.86,76.89,32480.0,60.564,60.5798,60.5404,60.564,32480.0
2016-04-04 13:25:00,76.9,76.94,76.84,76.85,141317.0,60.5719,60.6034,60.5246,60.5325,141317.0
2016-04-04 13:30:00,76.85,76.85,76.68,76.7,37042.0,60.5325,60.5325,60.3986,60.4144,37042.0
2016-04-04 13:35:00,76.7,76.76,76.67,76.75,244200.0,60.4144,60.4616,60.3907,60.4538,244200.0
2016-04-04 13:40:00,76.75,76.85,76.72,76.81,49366.0,60.4538,60.5325,60.4301,60.501,49366.0
2016-04-04 13:45:00,76.8,76.87,76.77,76.87,39817.0,60.4931,60.5483,60.4695,60.5483,39817.0
2016-04-04 13:50:00,76.87,76.92,76.82,76.82,30589.0,60.5483,60.5877,60.5089,60.5089,30589.0
2016-04-04 13:55:00,76.83,76.83,76.69,76.76,34694.0,60.5168,60.5168,60.4065,60.4616,34694.0
2016-04-04 14:00:00,76.76,76.77,76.67,76.73,164301.0,60.4616,60.4695,60.3907,60.438,164301.0
2016-04-04 14:05:00,76.73,76.84,76.68,76.69,63288.0,60.438,60.5246,60.3986,60.4065,63288.0
2016-04-04 14:10:00,76.69,76.69,76.58,76.65,27406.0,60.4065,60.4065,60.3198,60.375,27406.0
2016-04-04 14:15:00,76.64,76.64,76.55,76.58,40432.0,60.3671,60.3671,60.2962,60.3198,40432.0
2016-04-04 14:20:00,76.59,76.65,76.55,76.6,137500.0,60.3277,60.375,60.2962,60.3356,137500.0
2016-04-04 14:25:00,76.6,76.64,76.54,76.58,43352.0,60.3356,60.3671,60.2883,60.3198,43352.0
2016-04-04 14:30:00,76.59,76.62,76.57,76.6,18818.0,60.3277,60.3514,60.312,60.3356,18818.0
2016-04-04 14:35:00,76.61,76.66,76.58,76.62,32304.0,60.3435,60.3829,60.3198,60.3514,32304.0
2016-04-04 14:40:00,76.62,76.67,76.57,76.59,123016.0,60.3514,60.3907,60.312,60.3277,123016.0
2016-04-04 14:45:00,76.58,76.63,76.48,76.53,230845.0,60.3198,60.3592,60.2411,60.2805,230845.0
2016-04-04 14:50:00,76.53,76.53,76.43,76.44,33256.0,60.2805,60.2805,60.2017,60.2096,33256.0
2016-04-04 14:55:00,76.44,76.52,76.44,76.51,28139.0,60.2096,60.2726,60.2096,60.2647,28139.0
2016-04-04 15:00:00,76.51,76.56,76.48,76.56,70777.0,60.2647,60.3041,60.2411,60.3041,70777.0
2016-04-04 15:05:00,76.56,76.58,76.5,76.52,69691.0,60.3041,60.3198,60.2568,60.2726,69691.0
2016-04-04 15:10:00,76.52,76.52,76.43,76.44,52267.0,60.2726,60.2726,60.2017,60.2096,52267.0
2016-04-04 15:15:00,76.44,76.51,76.44,76.5,59735.0,60.2096,60.2647,60.2096,60.2568,59735.0
2016-04-04 15:20:00,76.51,76.51,76.34,76.36,179878.0,60.2647,60.2647,60.1308,60.1466,179878.0
2016-04-04 15:25:00,76.36,76.41,76.32,76.36,109154.0,60.1466,60.1859,60.1151,60.1466,109154.0
2016-04-04 15:30:00,76.37,76.43,76.32,76.39,99567.0,60.1544,60.2017,60.1151,60.1702,99567.0
2016-04-04 15:35:00,76.39,76.41,76.22,76.25,122163.0,60.1702,60.1859,60.0363,60.0599,122163.0
2016-04-04 15:40:00,76.24,76.32,76.2,76.23,126831.0,60.052,60.1151,60.0205,60.0442,126831.0
2016-04-04 15:45:00,76.24,76.24,76.16,76.17,127389.0,60.052,60.052,59.989,59.9969,127389.0
2016-04-04 15:50:00,76.17,76.28,76.16,76.22,134640.0,59.9969,60.0835,59.989,60.0363,134640.0
2016-04-04 15:55:00,76.21,76.36,76.21,76.3,274475.0,60.0284,60.1466,60.0284,60.0993,274475.0
2016-04-05 09:30:00,75.49,75.82,75.4,75.41,209829.0,59.4613,59.7212,59.3904,59.3983,209829.0
2016-04-05 09:35:00,75.42,75.54,75.26,75.33,260712.0,59.4062,59.5007,59.2801,59.3353,260712.0
2016-04-05 09:40:00,75.32,75.34,74.89,74.94,151253.0,59.3274,59.3431,58.9887,59.0281,151253.0
2016-04-05 09:45:00,74.95,74.95,74.63,74.67,119321.0,59.0359,59.0359,58.7839,58.8154,119321.0
2016-04-05 09:50:00,74.64,75.09,74.64,75.06,111036.0,58.7918,59.1462,58.7918,59.1226,111036.0
2016-04-05 09:55:00,75.06,75.54,75.06,75.52,111418.0,59.1226,59.5007,59.1226,59.4849,111418.0
2016-04-05 10:00:00,75.51,75.62,75.47,75.47,97832.0,59.477,59.5637,59.4455,59.4455,97832.0
2016-04-05 10:05:00,75.48,75.88,75.47,75.81,84205.0,59.4534,59.7685,59.4455,59.7133,84205.0
2016-04-05 10:10:00,75.8,75.82,75.69,75.71,87844.0,59.7055,59.7212,59.6188,59.6346,87844.0
2016-04-05 10:15:00,75.7,75.77,75.55,75.69,66505.0,59.6267,59.6818,59.5085,59.6188,66505.0
2016-04-05 10:20:00,75.68,75.69,75.54,75.57,75782.0,59.6109,59.6188,59.5007,59.5243,75782.0
2016-04-05 10:25:00,75.57,75.88,75.55,75.86,66187.0,59.5243,59.7685,59.5085,59.7527,66187.0
2016-04-05 10:30:00,75.86,75.87,75.68,75.77,65231.0,59.7527,59.7606,59.6109,59.6818,65231.0
2016-04-05 10:35:00,75.76,75.86,75.74,75.76,111591.0,59.674,59.7527,59.6582,59.674,111591.0
2016-04-05 10:40:00,75.75,75.84,75.72,75.78,118305.0,59.6661,59.737,59.6425,59.6897,118305.0
2016-04-05 10:45:00,75.78,75.82,75.75,75.81,49562.0,59.6897,59.7212,59.6661,59.7133,49562.0
2016-04-05 10:50:00,75.81,75.9,75.8,75.88,80810.0,59.7133,59.7842,59.7055,59.7685,80810.0
2016-04-05 10:55:00,75.88,75.95,75.82,75.82,108376.0,59.7685,59.8236,59.7212,59.7212,108376.0
2016-04-05 11:00:00,75.82,75.82,75.68,75.71,107939.0,59.7212,59.7212,59.6109,59.6346,107939.0
2016-04-05 11:05:00,75.72,75.78,75.69,75.74,45112.0,59.6425,59.6897,59.6188,59.6582,45112.0
2016-04-05 11:10:00,75.74,75.8,75.58,75.6,75492.0,59.6582,59.7055,59.5322,59.5479,75492.0
2016-04-05 11:15:00,75.6,75.61,75.4,75.4,58202.0,59.5479,59.5558,59.3904,59.3904,58202.0
2016-04-05 11:20:00,75.42,75.47,75.32,75.37,119279.0,59.4062,59.4455,59.3274,59.3668,119279.0
2016-04-05 11:25:00,75.37,75.43,75.36,75.38,120555.0,59.3668,59.414,59.3589,59.3746,120555.0
2016-04-05 11:30:00,75.38,75.4,75.19,75.2,60900.0,59.3746,59.3904,59.225,59.2329,60900.0
2016-04-05 11:35:00,75.2,75.28,75.19,75.26,107428.0,59.2329,59.2959,59.225,59.2801,107428.0
2016-04-05 11:40:00,75.27,75.29,75.22,75.27,57111.0,59.288,59.3038,59.2486,59.288,57111.0
2016-04-05 11:45:00,75.26,75.32,75.24,75.31,67448.0,59.2801,59.3274,59.2644,59.3195,67448.0
2016-04-05 11:50:00,75.33,75.48,75.31,75.48,56649.0,59.3353,59.4534,59.3195,59.4534,56649.0
2016-04-05 11:55:00,75.48,75.48,75.37,75.46,67599.0,59.4534,59.4534,59.3668,59.4377,67599.0
2016-04-05 12:00:00,75.46,75.56,75.45,75.5,56755.0,59.4377,59.5164,59.4298,59.4692,56755.0
2016-04-05 12:05:00,75.5,75.59,75.5,75.55,49304.0,59.4692,59.5401,59.4692,59.5085,49304.0
2016-04-05 12:10:00,75.55,75.57,75.37,75.37,38543.0,59.5085,59.5243,59.3668,59.3668,38543.0
2016-04-05 12:15:00,75.37,75.37,75.14,75.17,66049.0,59.3668,59.3668,59.1856,59.2092,66049.0
2016-04-05 12:20:00,75.17,75.25,75.16,75.2,82463.0,59.2092,59.2722,59.2014,59.2329,82463.0
2016-04-05 12:25:00,75.2,75.33,75.2,75.29,71272.0,59.2329,59.3353,59.2329,59.3038,71272.0
2016-04-05 12:30:00,75.3,75.39,75.29,75.37,32265.0,59.3116,59.3825,59.3038,59.3668,32265.0
2016-04-05 12:35:00,75.36,75.44,75.35,75.41,41741.0,59.3589,59.4219,59.351,59.3983,41741.0
2016-04-05 12:40:00,75.41,75.42,75.35,75.39,52906.0,59.3983,59.4062,59.351,59.3825,52906.0
2016-04-05 12:45:00,75.38,75.45,75.37,75.43,58837.0,59.3746,59.4298,59.3668,59.414,58837.0
2016-04-05 12:50:00,75.42,75.46,75.37,75.41,57703.0,59.4062,59.4377,59.3668,59.3983,57703.0
2016-04-05 12:55:00,75.41,75.5,75.35,75.42,60064.0,59.3983,59.4692,59.351,59.4062,60064.0
2016-04-05 13:00:00,75.42,75.49,75.4,75.47,48221.0,59.4062,59.4613,59.3904,59.4455,48221.0
2016-04-05 13:05:00,75.46,75.49,75.39,75.42,48200.0,59.4377,59.4613,59.3825,59.4062,48200.0
2016-04-05 13:10:00,75.42,75.52,75.42,75.52,46961.0,59.4062,59.4849,59.4062,59.4849,46961.0
2016-04-05 13:15:00,75.51,75.53,75.44,75.47,57001.0,59.477,59.4928,59.4219,59.4455,57001.0
2016-04-05 13:20:00,75.48,75.54,75.45,75.51,181974.0,59.4534,59.5007,59.4298,59.477,181974.0
2016-04-05 13:25:00,75.5,75.62,75.5,75.53,153546.0,59.4692,59.5637,59.4692,59.4928,153546.0
2016-04-05 13:30:00,75.52,75.53,75.34,75.34,66486.0,59.4849,59.4928,59.3431,59.3431,66486.0
2016-04-05 13:35:00,75.33,75.35,75.18,75.23,155595.0,59.3353,59.351,59.2171,59.2565,155595.0
2016-04-05 13:40:00,75.23,75.26,75.18,75.26,52471.0,59.2565,59.2801,59.2171,59.2801,52471.0
2016-04-05 13:45:00,75.26,75.28,75.22,75.23,74999.0,59.2801,59.2959,59.2486,59.2565,74999.0
2016-04-05 13:50:00,75.23,75.46,75.23,75.45,38684.0,59.2565,59.4377,59.2565,59.4298,38684.0
2016-04-05 13:55:00,75.44,75.45,75.34,75.34,67947.0,59.4219,59.4298,59.3431,59.3431,67947.0
2016-04-05 14:00:00,75.33,75.38,75.29,75.29,54685.0,59.3353,59.3746,59.3038,59.3038,54685.0
2016-04-05 14:05:00,75.29,75.3,75.24,75.27,79007.0,59.3038,59.3116,59.2644,59.288,79007.0
2016-04-05 14:10:00,75.27,75.34,75.27,75.29,67697.0,59.288,59.3431,59.288,59.3038,67697.0
2016-04-05 14:15:00,75.3,75.32,75.24,75.32,50968.0,59.3116,59.3274,59.2644,59.3274,50968.0
2016-04-05 14:20:00,75.31,75.41,75.3,75.35,69028.0,59.3195,59.3983,59.3116,59.351,69028.0
2016-04-05 14:25:00,75.35,75.43,75.25,75.42,75410.0,59.351,59.414,59.2722,59.4062,75410.0
2016-04-05 14:30:00,75.42,75.52,75.41,75.45,79433.0,59.4062,59.4849,59.3983,59.4298,79433.0
2016-04-05 14:35:00,75.44,75.51,75.41,75.5,36042.0,59.4219,59.477,59.3983,59.4692,36042.0
2016-04-05 14:40:00,75.5,75.59,75.49,75.56,57312.0,59.4692,59.5401,59.4613,59.5164,57312.0
2016-04-05 14:45:00,75.56,75.64,75.51,75.6,73358.0,59.5164,59.5794,59.477,59.5479,73358.0
2016-04-05 14:50:00,75.59,75.71,75.59,75.67,54305.0,59.5401,59.6346,59.5401,59.6031,54305.0
2016-04-05 14:55:00,75.67,75.68,75.56,75.63,87683.0,59.6031,59.6109,59.5164,59.5716,87683.0
2016-04-05 15:00:00,75.64,75.66,75.55,75.58,40732.0,59.5794,59.5952,59.5085,59.5322,40732.0
2016-04-05 15:05:00,75.58,75.59,75.51,75.55,73563.0,59.5322,59.5401,59.477,59.5085,73563.0
2016-04-05 15:10:00,75.56,75.63,75.54,75.63,71941.0,59.5164,59.5716,59.5007,59.5716,71941.0
2016-04-05 15:15:00,75.62,75.68,75.6,75.68,73421.0,59.5637,59.6109,59.5479,59.6109,73421.0
2016-04-05 15:20:00,75.67,75.7,75.58,75.6,64450.0,59.6031,59.6267,59.5322,59.5479,64450.0
2016-04-05 15:25:00,75.59,75.67,75.59,75.65,42952.0,59.5401,59.6031,59.5401,59.5873,42952.0
2016-04-05 15:30:00,75.65,75.69,75.57,75.59,54319.0,59.5873,59.6188,59.5243,59.5401,54319.0
2016-04-05 15:35:00,75.59,75.61,75.52,75.56,83927.0,59.5401,59.5558,59.4849,59.5164,83927.0
2016-04-05 15:40:00,75.56,75.59,75.55,75.57,59882.0,59.5164,59.5401,59.5085,59.5243,59882.0
2016-04-05 15:45:00,75.57,75.64,75.56,75.59,111736.0,59.5243,59.5794,59.5164,59.5401,111736.0
2016-04-05 15:50:00,75.6,75.6,75.51,75.53,115489.0,59.5479,59.5479,59.477,59.4928,115489.0
2016-04-05 15:55:00,75.53,75.55,75.41,75.51,143439.0,59.4928,59.5085,59.3983,59.477,143439.0
2016-04-06 09:30:00,75.24,75.78,75.18,75.78,91852.0,59.2644,59.6897,59.2171,59.6897,91852.0
2016-04-06 09:35:00,75.78,76.06,75.75,76.01,197874.0,59.6897,59.9103,59.6661,59.8709,197874.0
2016-04-06 09:40:00,76.01,76.29,75.86,75.9,102253.0,59.8709,60.0914,59.7527,59.7842,102253.0
2016-04-06 09:45:00,75.93,75.98,75.77,75.97,56085.0,59.8079,59.8472,59.6818,59.8394,56085.0
2016-04-06 09:50:00,75.98,76.2,75.95,76.13,60137.0,59.8472,60.0205,59.8236,59.9654,60137.0
2016-04-06 09:55:00,76.16,76.45,76.12,76.44,76117.0,59.989,60.2175,59.9575,60.2096,76117.0
2016-04-06 10:00:00,76.43,76.44,76.33,76.4,76733.0,60.2017,60.2096,60.1229,60.1781,76733.0
2016-04-06 10:05:00,76.39,76.46,76.35,76.35,99926.0,60.1702,60.2253,60.1387,60.1387,99926.0
2016-04-06 10:10:00,76.34,76.42,76.29,76.36,51727.0,60.1308,60.1938,60.0914,60.1466,51727.0
2016-04-06 10:15:00,76.36,76.49,76.35,76.43,95588.0,60.1466,60.249,60.1387,60.2017,95588.0
2016-04-06 10:20:00,76.43,76.64,76.41,76.56,75445.0,60.2017,60.3671,60.1859,60.3041,75445.0
2016-04-06 10:25:00,76.55,76.55,76.41,76.48,77353.0,60.2962,60.2962,60.1859,60.2411,77353.0
2016-04-06 10:30:00,76.5,76.63,76.37,76.63,278908.0,60.2568,60.3592,60.1544,60.3592,278908.0
2016-04-06 10:35:00,76.64,76.81,76.61,76.8,151650.0,60.3671,60.501,60.3435,60.4931,151650.0
2016-04-06 10:40:00,76.8,77.1,76.79,77.06,252307.0,60.4931,60.7294,60.4853,60.6979,252307.0
2016-04-06 10:45:00,77.06,77.07,76.93,77.0,122640.0,60.6979,60.7058,60.5955,60.6507,122640.0
2016-04-06 10:50:00,77.0,77.15,76.91,77.15,243147.0,60.6507,60.7688,60.5798,60.7688,243147.0
2016-04-06 10:55:00,77.15,77.32,77.13,77.29,105005.0,60.7688,60.9027,60.7531,60.8791,105005.0
2016-04-06 11:00:00,77.29,77.39,77.21,77.38,91812.0,60.8791,60.9579,60.8161,60.95,91812.0
2016-04-06 11:05:00,77.38,77.41,77.26,77.31,55991.0,60.95,60.9736,60.8555,60.8948,55991.0
2016-04-06 11:10:00,77.32,77.32,77.14,77.14,88815.0,60.9027,60.9027,60.7609,60.7609,88815.0
2016-04-06 11:15:00,77.14,77.16,77.08,77.14,83814.0,60.7609,60.7767,60.7137,60.7609,83814.0
2016-04-06 11:20:00,77.14,77.2,77.1,77.15,143858.0,60.7609,60.8082,60.7294,60.7688,143858.0
2016-04-06 11:25:00,77.14,77.27,77.14,77.27,114899.0,60.7609,60.8633,60.7609,60.8633,114899.0
2016-04-06 11:30:00,77.26,77.48,77.26,77.4,155993.0,60.8555,61.0288,60.8555,60.9657,155993.0
2016-04-06 11:35:00,77.41,77.41,77.27,77.3,48541.0,60.9736,60.9736,60.8633,60.887,48541.0
2016-04-06 11:40:00,77.3,77.36,77.3,77.33,59142.0,60.887,60.9342,60.887,60.9106,59142.0
2016-04-06 11:45:00,77.33,77.41,77.31,77.36,39003.0,60.9106,60.9736,60.8948,60.9342,39003.0
2016-04-06 11:50:00,77.36,77.41,77.34,77.39,41248.0,60.9342,60.9736,60.9185,60.9579,41248.0
2016-04-06 11:55:00,77.39,77.44,77.37,77.41,43561.0,60.9579,60.9972,60.9421,60.9736,43561.0
2016-04-06 12:00:00,77.41,77.45,77.39,77.4,41772.0,60.9736,61.0051,60.9579,60.9657,41772.0
2016-04-06 12:05:00,77.41,77.42,77.31,77.32,47869.0,60.9736,60.9815,60.8948,60.9027,47869.0
2016-04-06 12:10:00,77.32,77.33,77.16,77.17,30073.0,60.9027,60.9106,60.7767,60.7846,30073.0
2016-04-06 12:15:00,77.17,77.17,77.02,77.06,47005.0,60.7846,60.7846,60.6664,60.6979,47005.0
2016-04-06 12:20:00,77.07,77.12,77.04,77.06,28742.0,60.7058,60.7452,60.6822,60.6979,28742.0
2016-04-06 12:25:00,77.05,77.09,77.0,77.06,22823.0,60.6901,60.7216,60.6507,60.6979,22823.0
2016-04-06 12:30:00,77.06,77.09,77.03,77.04,30100.0,60.6979,60.7216,60.6743,60.6822,30100.0
2016-04-06 12:35:00,77.04,77.07,76.97,77.01,100088.0,60.6822,60.7058,60.627,60.6585,100088.0
2016-04-06 12:40:00,77.01,77.08,77.0,77.05,31701.0,60.6585,60.7137,60.6507,60.6901,31701.0
2016-04-06 12:45:00,77.04,77.13,77.02,77.08,29383.0,60.6822,60.7531,60.6664,60.7137,29383.0
2016-04-06 12:50:00,77.09,77.16,77.05,77.16,28924.0,60.7216,60.7767,60.6901,60.7767,28924.0
2016-04-06 12:55:00,77.17,77.28,77.16,77.25,64183.0,60.7846,60.8712,60.7767,60.8476,64183.0
2016-04-06 13:00:00,77.25,77.25,77.14,77.16,35120.0,60.8476,60.8476,60.7609,60.7767,35120.0
2016-04-06 13:05:00,77.17,77.31,77.15,77.26,30843.0,60.7846,60.8948,60.7688,60.8555,30843.0
2016-04-06 13:10:00,77.27,77.3,77.19,77.23,115400.0,60.8633,60.887,60.8003,60.8318,115400.0
2016-04-06 13:15:00,77.24,77.25,77.19,77.21,28059.0,60.8397,60.8476,60.8003,60.8161,28059.0
2016-04-06 13:20:00,77.22,77.35,77.19,77.29,131247.0,60.824,60.9264,60.8003,60.8791,131247.0
2016-04-06 13:25:00,77.29,77.3,77.19,77.21,48064.0,60.8791,60.887,60.8003,60.8161,48064.0
2016-04-06 13:30:00,77.21,77.28,77.19,77.2,41270.0,60.8161,60.8712,60.8003,60.8082,41270.0
2016-04-06 13:35:00,77.21,77.26,77.19,77.25,44600.0,60.8161,60.8555,60.8003,60.8476,44600.0
2016-04-06 13:40:00,77.24,77.28,77.22,77.28,36527.0,60.8397,60.8712,60.824,60.8712,36527.0
2016-04-06 13:45:00,77.28,77.32,77.18,77.2,78486.0,60.8712,60.9027,60.7925,60.8082,78486.0
2016-04-06 13:50:00,77.2,77.23,77.19,77.2,30261.0,60.8082,60.8318,60.8003,60.8082,30261.0
2016-04-06 13:55:00,77.2,77.2,77.07,77.08,44400.0,60.8082,60.8082,60.7058,60.7137,44400.0
2016-04-06 14:00:00,77.08,77.09,76.91,77.02,75033.0,60.7137,60.7216,60.5798,60.6664,75033.0
2016-04-06 14:05:00,77.03,77.06,76.93,76.96,39774.0,60.6743,60.6979,60.5955,60.6192,39774.0
2016-04-06 14:10:00,76.97,76.99,76.86,76.95,59304.0,60.627,60.6428,60.5404,60.6113,59304.0
2016-04-06 14:15:00,76.94,77.05,76.9,76.99,60521.0,60.6034,60.6901,60.5719,60.6428,60521.0
2016-04-06 14:20:00,77.0,77.02,76.91,77.0,57568.0,60.6507,60.6664,60.5798,60.6507,57568.0
2016-04-06 14:25:00,77.0,77.04,76.98,77.01,77020.0,60.6507,60.6822,60.6349,60.6585,77020.0
2016-04-06 14:30:00,77.01,77.02,76.8,76.82,85152.0,60.6585,60.6664,60.4931,60.5089,85152.0
2016-04-06 14:35:00,76.8,76.86,76.71,76.86,61182.0,60.4931,60.5404,60.4222,60.5404,61182.0
2016-04-06 14:40:00,76.86,76.88,76.77,76.78,59974.0,60.5404,60.5561,60.4695,60.4774,59974.0
2016-04-06 14:45:00,76.79,76.85,76.72,76.83,68551.0,60.4853,60.5325,60.4301,60.5168,68551.0
2016-04-06 14:50:00,76.83,76.86,76.75,76.82,41152.0,60.5168,60.5404,60.4538,60.5089,41152.0
2016-04-06 14:55:00,76.83,77.14,76.83,77.08,95785.0,60.5168,60.7609,60.5168,60.7137,95785.0
2016-04-06 15:00:00,77.08,77.17,76.97,77.1,85696.0,60.7137,60.7846,60.627,60.7294,85696.0
2016-04-06 15:05:00,77.11,77.15,77.08,77.11,60752.0,60.7373,60.7688,60.7137,60.7373,60752.0
2016-04-06 15:10:00,77.12,77.15,77.06,77.09,70087.0,60.7452,60.7688,60.6979,60.7216,70087.0
2016-04-06 15:15:00,77.09,77.17,77.09,77.13,116462.0,60.7216,60.7846,60.7216,60.7531,116462.0
2016-04-06 15:20:00,77.12,77.13,77.1,77.11,162060.0,60.7452,60.7531,60.7294,60.7373,162060.0
2016-04-06 15:25:00,77.12,77.18,77.12,77.16,74449.0,60.7452,60.7925,60.7452,60.7767,74449.0
2016-04-06 15:30:00,77.16,77.27,77.14,77.26,87839.0,60.7767,60.8633,60.7609,60.8555,87839.0
2016-04-06 15:35:00,77.26,77.32,77.22,77.27,99373.0,60.8555,60.9027,60.824,60.8633,99373.0
2016-04-06 15:40:00,77.27,77.35,77.26,77.29,125130.0,60.8633,60.9264,60.8555,60.8791,125130.0
2016-04-06 15:45:00,77.3,77.31,77.19,77.28,145115.0,60.887,60.8948,60.8003,60.8712,145115.0
2016-04-06 15:50:00,77.28,77.31,77.22,77.31,236369.0,60.8712,60.8948,60.824,60.8948,236369.0
2016-04-06 15:55:00,77.31,77.36,77.29,77.32,420995.0,60.8948,60.9342,60.8791,60.9027,420995.0
2016-04-07 09:30:00,77.31,77.46,77.01,77.26,152936.0,60.8948,61.013,60.6585,60.8555,152936.0
2016-04-07 09:35:00,77.19,77.28,77.01,77.2,42129.0,60.8003,60.8712,60.6585,60.8082,42129.0
2016-04-07 09:40:00,77.19,77.27,76.95,77.04,60917.0,60.8003,60.8633,60.6113,60.6822,60917.0
2016-04-07 09:45:00,77.02,77.09,76.86,76.91,52613.0,60.6664,60.7216,60.5404,60.5798,52613.0
2016-04-07 09:50:00,76.91,76.97,76.81,76.84,48395.0,60.5798,60.627,60.501,60.5246,48395.0
2016-04-07 09:55:00,76.85,76.91,76.81,76.82,68586.0,60.5325,60.5798,60.501,60.5089,68586.0
2016-04-07 10:00:00,76.83,76.86,76.72,76.73,40216.0,60.5168,60.5404,60.4301,60.438,40216.0
2016-04-07 10:05:00,76.73,76.73,76.57,76.58,54444.0,60.438,60.438,60.312,60.3198,54444.0
2016-04-07 10:10:00,76.58,76.62,76.53,76.58,44907.0,60.3198,60.3514,60.2805,60.3198,44907.0
2016-04-07 10:15:00,76.56,76.56,76.24,76.29,71414.0,60.3041,60.3041,60.052,60.0914,71414.0
2016-04-07 10:20:00,76.29,76.36,76.28,76.36,39948.0,60.0914,60.1466,60.0835,60.1466,39948.0
2016-04-07 10:25:00,76.36,76.46,76.36,76.37,34615.0,60.1466,60.2253,60.1466,60.1544,34615.0
2016-04-07 10:30:00,76.36,76.5,76.31,76.44,32678.0,60.1466,60.2568,60.1072,60.2096,32678.0
2016-04-07 10:35:00,76.44,76.46,76.3,76.32,36682.0,60.2096,60.2253,60.0993,60.1151,36682.0
2016-04-07 10:40:00,76.32,76.35,76.21,76.34,54442.0,60.1151,60.1387,60.0284,60.1308,54442.0
2016-04-07 10:45:00,76.34,76.49,76.29,76.49,48737.0,60.1308,60.249,60.0914,60.249,48737.0
2016-04-07 10:50:00,76.5,76.58,76.46,76.57,57792.0,60.2568,60.3198,60.2253,60.312,57792.0
2016-04-07 10:55:00,76.57,76.6,76.4,76.47,44093.0,60.312,60.3356,60.1781,60.2332,44093.0
2016-04-07 11:00:00,76.47,76.55,76.4,76.42,51299.0,60.2332,60.2962,60.1781,60.1938,51299.0
2016-04-07 11:05:00,76.43,76.45,76.31,76.33,38275.0,60.2017,60.2175,60.1072,60.1229,38275.0
2016-04-07 11:10:00,76.33,76.46,76.32,76.44,34937.0,60.1229,60.2253,60.1151,60.2096,34937.0
2016-04-07 11:15:00,76.43,76.43,76.29,76.29,55005.0,60.2017,60.2017,60.0914,60.0914,55005.0
2016-04-07 11:20:00,76.29,76.34,76.22,76.31,70178.0,60.0914,60.1308,60.0363,60.1072,70178.0
2016-04-07 11:25:00,76.31,76.38,76.3,76.37,41188.0,60.1072,60.1623,60.0993,60.1544,41188.0
2016-04-07 11:30:00,76.38,76.43,76.36,76.4,26247.0,60.1623,60.2017,60.1466,60.1781,26247.0
2016-04-07 11:35:00,76.4,76.49,76.37,76.38,32988.0,60.1781,60.249,60.1544,60.1623,32988.0
2016-04-07 11:40:00,76.38,76.44,76.34,76.42,35697.0,60.1623,60.2096,60.1308,60.1938,35697.0
2016-04-07 11:45:00,76.42,76.45,76.4,76.41,24105.0,60.1938,60.2175,60.1781,60.1859,24105.0
2016-04-07 11:50:00,76.42,76.42,76.33,76.37,25671.0,60.1938,60.1938,60.1229,60.1544,25671.0
2016-04-07 11:55:00,76.38,76.41,76.34,76.34,49467.0,60.1623,60.1859,60.1308,60.1308,49467.0
2016-04-07 12:00:00,76.34,76.37,76.23,76.23,30575.0,60.1308,60.1544,60.0442,60.0442,30575.0
2016-04-07 12:05:00,76.22,76.25,76.21,76.24,24932.0,60.0363,60.0599,60.0284,60.052,24932.0
2016-04-07 12:10:00,76.24,76.28,76.18,76.27,34608.0,60.052,60.0835,60.0048,60.0757,34608.0
2016-04-07 12:15:00,76.25,76.26,76.11,76.13,44237.0,60.0599,60.0678,59.9496,59.9654,44237.0
2016-04-07 12:20:00,76.13,76.16,76.12,76.14,40721.0,59.9654,59.989,59.9575,59.9733,40721.0
2016-04-07 12:25:00,76.15,76.2,76.1,76.16,23603.0,59.9812,60.0205,59.9418,59.989,23603.0
2016-04-07 12:30:00,76.17,76.21,76.1,76.1,19616.0,59.9969,60.0284,59.9418,59.9418,19616.0
2016-04-07 12:35:00,76.1,76.22,76.09,76.22,25272.0,59.9418,60.0363,59.9339,60.0363,25272.0
2016-04-07 12:40:00,76.22,76.27,76.17,76.17,30243.0,60.0363,60.0757,59.9969,59.9969,30243.0
2016-04-07 12:45:00,76.18,76.23,76.15,76.23,23672.0,60.0048,60.0442,59.9812,60.0442,23672.0
2016-04-07 12:50:00,76.24,76.25,76.2,76.21,23236.0,60.052,60.0599,60.0205,60.0284,23236.0
2016-04-07 12:55:00,76.22,76.34,76.19,76.31,21905.0,60.0363,60.1308,60.0127,60.1072,21905.0
2016-04-07 13:00:00,76.3,76.34,76.29,76.32,13112.0,60.0993,60.1308,60.0914,60.1151,13112.0
2016-04-07 13:05:00,76.32,76.38,76.32,76.38,28242.0,60.1151,60.1623,60.1151,60.1623,28242.0
2016-04-07 13:10:00,76.38,76.42,76.37,76.41,22561.0,60.1623,60.1938,60.1544,60.1859,22561.0
2016-04-07 13:15:00,76.41,76.45,76.36,76.4,33408.0,60.1859,60.2175,60.1466,60.1781,33408.0
2016-04-07 13:20:00,76.4,76.43,76.39,76.42,17772.0,60.1781,60.2017,60.1702,60.1938,17772.0
2016-04-07 13:25:00,76.42,76.42,76.27,76.28,29276.0,60.1938,60.1938,60.0757,60.0835,29276.0
2016-04-07 13:30:00,76.27,76.31,76.19,76.2,25444.0,60.0757,60.1072,60.0127,60.0205,25444.0
2016-04-07 13:35:00,76.19,76.22,76.15,76.22,46199.0,60.0127,60.0363,59.9812,60.0363,46199.0
2016-04-07 13:40:00,76.22,76.34,76.22,76.32,16833.0,60.0363,60.1308,60.0363,60.1151,16833.0
2016-04-07 13:45:00,76.31,76.31,76.19,76.25,81660.0,60.1072,60.1072,60.0127,60.0599,81660.0
2016-04-07 13:50:00,76.25,76.26,75.98,76.01,96377.0,60.0599,60.0678,59.8472,59.8709,96377.0
2016-04-07 13:55:00,76.01,76.11,75.96,76.02,48750.0,59.8709,59.9496,59.8315,59.8788,48750.0
2016-04-07 14:00:00,76.02,76.05,75.94,75.98,44932.0,59.8788,59.9024,59.8157,59.8472,44932.0
2016-04-07 14:05:00,75.98,76.01,75.87,75.93,39492.0,59.8472,59.8709,59.7606,59.8079,39492.0
2016-04-07 14:10:00,75.92,76.05,75.9,76.02,30151.0,59.8,59.9024,59.7842,59.8788,30151.0
2016-04-07 14:15:00,76.02,76.02,75.91,75.91,31917.0,59.8788,59.8788,59.7921,59.7921,31917.0
2016-04-07 14:20:00,75.9,75.97,75.88,75.95,28254.0,59.7842,59.8394,59.7685,59.8236,28254.0
2016-04-07 14:25:00,75.95,75.98,75.89,75.97,52900.0,59.8236,59.8472,59.7764,59.8394,52900.0
2016-04-07 14:30:00,75.98,75.99,75.93,75.95,55471.0,59.8472,59.8551,59.8079,59.8236,55471.0
2016-04-07 14:35:00,75.94,75.95,75.88,75.92,67252.0,59.8157,59.8236,59.7685,59.8,67252.0
2016-04-07 14:40:00,75.93,75.95,75.86,75.89,58590.0,59.8079,59.8236,59.7527,59.7764,58590.0
2016-04-07 14:45:00,75.89,75.89,75.82,75.85,37404.0,59.7764,59.7764,59.7212,59.7448,37404.0
2016-04-07 14:50:00,75.83,75.86,75.8,75.84,31050.0,59.7291,59.7527,59.7055,59.737,31050.0
2016-04-07 14:55:00,75.84,75.86,75.79,75.81,39986.0,59.737,59.7527,59.6976,59.7133,39986.0
2016-04-07 15:00:00,75.81,75.82,75.74,75.79,55051.0,59.7133,59.7212,59.6582,59.6976,55051.0
2016-04-07 15:05:00,75.79,75.98,75.77,75.97,51444.0,59.6976,59.8472,59.6818,59.8394,51444.0
2016-04-07 15:10:00,75.97,76.05,75.97,76.03,50927.0,59.8394,59.9024,59.8394,59.8866,50927.0
2016-04-07 15:15:00,76.03,76.03,75.96,76.0,53768.0,59.8866,59.8866,59.8315,59.863,53768.0
2016-04-07 15:20:00,76.0,76.08,75.98,76.07,60092.0,59.863,59.926,59.8472,59.9181,60092.0
2016-04-07 15:25:00,76.08,76.17,76.06,76.15,60855.0,59.926,59.9969,59.9103,59.9812,60855.0
2016-04-07 15:30:00,76.16,76.22,76.08,76.19,69148.0,59.989,60.0363,59.926,60.0127,69148.0
2016-04-07 15:35:00,76.19,76.2,76.03,76.04,59433.0,60.0127,60.0205,59.8866,59.8945,59433.0
2016-04-07 15:40:00,76.05,76.11,76.03,76.07,96524.0,59.9024,59.9496,59.8866,59.9181,96524.0
2016-04-07 15:45:00,76.07,76.16,76.05,76.13,73941.0,59.9181,59.989,59.9024,59.9654,73941.0
2016-04-07 15:50:00,76.12,76.15,76.06,76.15,84697.0,59.9575,59.9812,59.9103,59.9812,84697.0
2016-04-07 15:55:00,76.14,76.19,76.03,76.14,247690.0,59.9733,60.0127,59.8866,59.9733,247690.0
2016-04-08 09:30:00,76.44,76.71,76.4,76.66,146704.0,60.2096,60.4222,60.1781,60.3829,146704.0
2016-04-08 09:35:00,76.65,76.7,76.43,76.55,91726.0,60.375,60.4144,60.2017,60.2962,91726.0
2016-04-08 09:40:00,76.56,76.69,76.4,76.48,45478.0,60.3041,60.4065,60.1781,60.2411,45478.0
2016-04-08 09:45:00,76.49,76.58,76.38,76.53,34524.0,60.249,60.3198,60.1623,60.2805,34524.0
2016-04-08 09:50:00,76.54,76.8,76.48,76.74,74573.0,60.2883,60.4931,60.2411,60.4459,74573.0
2016-04-08 09:55:00,76.75,76.76,76.56,76.67,22865.0,60.4538,60.4616,60.3041,60.3907,22865.0
2016-04-08 10:00:00,76.66,76.75,76.62,76.66,24561.0,60.3829,60.4538,60.3514,60.3829,24561.0
2016-04-08 10:05:00,76.66,76.69,76.49,76.67,45297.0,60.3829,60.4065,60.249,60.3907,45297.0
2016-04-08 10:10:00,76.68,76.76,76.62,76.72,39003.0,60.3986,60.4616,60.3514,60.4301,39003.0
2016-04-08 10:15:00,76.73,76.8,76.66,76.68,32678.0,60.438,60.4931,60.3829,60.3986,32678.0
2016-04-08 10:20:00,76.69,76.71,76.49,76.51,54707.0,60.4065,60.4222,60.249,60.2647,54707.0
2016-04-08 10:25:00,76.47,76.55,76.43,76.54,93131.0,60.2332,60.2962,60.2017,60.2883,93131.0
2016-04-08 10:30:00,76.53,76.58,76.47,76.48,47281.0,60.2805,60.3198,60.2332,60.2411,47281.0
2016-04-08 10:35:00,76.48,76.57,76.47,76.51,61396.0,60.2411,60.312,60.2332,60.2647,61396.0
2016-04-08 10:40:00,76.5,76.55,76.44,76.47,38564.0,60.2568,60.2962,60.2096,60.2332,38564.0
2016-04-08 10:45:00,76.47,76.49,76.35,76.35,31554.0,60.2332,60.249,60.1387,60.1387,31554.0
2016-04-08 10:50:00,76.34,76.44,76.29,76.42,43843.0,60.1308,60.2096,60.0914,60.1938,43843.0
2016-04-08 10:55:00,76.41,76.46,76.38,76.46,26035.0,60.1859,60.2253,60.1623,60.2253,26035.0
2016-04-08 11:00:00,76.44,76.52,76.41,76.5,39444.0,60.2096,60.2726,60.1859,60.2568,39444.0
2016-04-08 11:05:00,76.5,76.54,76.43,76.53,43444.0,60.2568,60.2883,60.2017,60.2805,43444.0
2016-04-08 11:10:00,76.53,76.65,76.44,76.49,242998.0,60.2805,60.375,60.2096,60.249,242998.0
2016-04-08 11:15:00,76.46,76.49,76.37,76.39,89108.0,60.2253,60.249,60.1544,60.1702,89108.0
2016-04-08 11:20:00,76.4,76.52,76.37,76.48,58558.0,60.1781,60.2726,60.1544,60.2411,58558.0
2016-04-08 11:25:00,76.48,76.51,76.4,76.44,59234.0,60.2411,60.2647,60.1781,60.2096,59234.0
2016-04-08 11:30:00,76.44,76.48,76.3,76.37,32089.0,60.2096,60.2411,60.0993,60.1544,32089.0
2016-04-08 11:35:00,76.37,76.46,76.31,76.37,23567.0,60.1544,60.2253,60.1072,60.1544,23567.0
2016-04-08 11:40:00,76.37,76.49,76.36,76.43,19768.0,60.1544,60.249,60.1466,60.2017,19768.0
2016-04-08 11:45:00,76.42,76.44,76.34,76.36,14453.0,60.1938,60.2096,60.1308,60.1466,14453.0
2016-04-08 11:50:00,76.36,76.42,76.31,76.41,14700.0,60.1466,60.1938,60.1072,60.1859,14700.0
2016-04-08 11:55:00,76.41,76.5,76.38,76.45,18115.0,60.1859,60.2568,60.1623,60.2175,18115.0
2016-04-08 12:00:00,76.45,76.5,76.3,76.31,33418.0,60.2175,60.2568,60.0993,60.1072,33418.0
2016-04-08 12:05:00,76.29,76.43,76.27,76.41,17308.0,60.0914,60.2017,60.0757,60.1859,17308.0
2016-04-08 12:10:00,76.42,76.48,76.42,76.43,14662.0,60.1938,60.2411,60.1938,60.2017,14662.0
2016-04-08 12:15:00,76.41,76.44,76.32,76.34,13205.0,60.1859,60.2096,60.1151,60.1308,13205.0
2016-04-08 12:20:00,76.34,76.47,76.34,76.45,20549.0,60.1308,60.2332,60.1308,60.2175,20549.0
2016-04-08 12:25:00,76.45,76.46,76.4,76.41,14898.0,60.2175,60.2253,60.1781,60.1859,14898.0
2016-04-08 12:30:00,76.4,76.5,76.38,76.48,18272.0,60.1781,60.2568,60.1623,60.2411,18272.0
2016-04-08 12:35:00,76.49,76.55,76.48,76.54,18232.0,60.249,60.2962,60.2411,60.2883,18232.0
2016-04-08 12:40:00,76.53,76.55,76.49,76.51,16696.0,60.2805,60.2962,60.249,60.2647,16696.0
2016-04-08 12:45:00,76.51,76.51,76.4,76.45,14015.0,60.2647,60.2647,60.1781,60.2175,14015.0
2016-04-08 12:50:00,76.46,76.51,76.43,76.51,9666.0,60.2253,60.2647,60.2017,60.2647,9666.0
2016-04-08 12:55:00,76.51,76.53,76.42,76.46,26071.0,60.2647,60.2805,60.1938,60.2253,26071.0
2016-04-08 13:00:00,76.45,76.48,76.37,76.41,17341.0,60.2175,60.2411,60.1544,60.1859,17341.0
2016-04-08 13:05:00,76.42,76.45,76.35,76.36,10709.0,60.1938,60.2175,60.1387,60.1466,10709.0
2016-04-08 13:10:00,76.36,76.44,76.34,76.44,16336.0,60.1466,60.2096,60.1308,60.2096,16336.0
2016-04-08 13:15:00,76.44,76.45,76.27,76.27,14077.0,60.2096,60.2175,60.0757,60.0757,14077.0
2016-04-08 13:20:00,76.27,76.45,76.27,76.41,10893.0,60.0757,60.2175,60.0757,60.1859,10893.0
2016-04-08 13:25:00,76.41,76.42,76.33,76.38,13273.0,60.1859,60.1938,60.1229,60.1623,13273.0
2016-04-08 13:30:00,76.39,76.43,76.32,76.38,21033.0,60.1702,60.2017,60.1151,60.1623,21033.0
2016-04-08 13:35:00,76.39,76.43,76.37,76.39,13893.0,60.1702,60.2017,60.1544,60.1702,13893.0
2016-04-08 13:40:00,76.39,76.43,76.36,76.37,14652.0,60.1702,60.2017,60.1466,60.1544,14652.0
2016-04-08 13:45:00,76.37,76.39,76.34,76.34,11258.0,60.1544,60.1702,60.1308,60.1308,11258.0
2016-04-08 13:50:00,76.33,76.43,76.33,76.41,18996.0,60.1229,60.2017,60.1229,60.1859,18996.0
2016-04-08 13:55:00,76.41,76.49,76.36,76.49,15738.0,60.1859,60.249,60.1466,60.249,15738.0
2016-04-08 14:00:00,76.49,76.49,76.38,76.4,18838.0,60.249,60.249,60.1623,60.1781,18838.0
2016-04-08 14:05:00,76.4,76.54,76.39,76.54,30842.0,60.1781,60.2883,60.1702,60.2883,30842.0
2016-04-08 14:10:00,76.52,76.63,76.51,76.58,18141.0,60.2726,60.3592,60.2647,60.3198,18141.0
2016-04-08 14:15:00,76.57,76.59,76.48,76.48,30652.0,60.312,60.3277,60.2411,60.2411,30652.0
2016-04-08 14:20:00,76.48,76.52,76.44,76.49,23489.0,60.2411,60.2726,60.2096,60.249,23489.0
2016-04-08 14:25:00,76.49,76.51,76.45,76.47,25953.0,60.249,60.2647,60.2175,60.2332,25953.0
2016-04-08 14:30:00,76.47,76.48,76.39,76.43,53449.0,60.2332,60.2411,60.1702,60.2017,53449.0
2016-04-08 14:35:00,76.43,76.48,76.39,76.4,22271.0,60.2017,60.2411,60.1702,60.1781,22271.0
2016-04-08 14:40:00,76.4,76.44,76.38,76.38,20192.0,60.1781,60.2096,60.1623,60.1623,20192.0
2016-04-08 14:45:00,76.37,76.41,76.31,76.31,34707.0,60.1544,60.1859,60.1072,60.1072,34707.0
2016-04-08 14:50:00,76.31,76.34,76.28,76.32,18880.0,60.1072,60.1308,60.0835,60.1151,18880.0
2016-04-08 14:55:00,76.31,76.33,76.23,76.3,33365.0,60.1072,60.1229,60.0442,60.0993,33365.0
2016-04-08 15:00:00,76.31,76.34,76.27,76.3,22596.0,60.1072,60.1308,60.0757,60.0993,22596.0
2016-04-08 15:05:00,76.31,76.31,76.14,76.16,29454.0,60.1072,60.1072,59.9733,59.989,29454.0
2016-04-08 15:10:00,76.14,76.26,76.11,76.23,21706.0,59.9733,60.0678,59.9496,60.0442,21706.0
2016-04-08 15:15:00,76.24,76.27,76.14,76.17,23498.0,60.052,60.0757,59.9733,59.9969,23498.0
2016-04-08 15:20:00,76.18,76.21,76.12,76.2,29438.0,60.0048,60.0284,59.9575,60.0205,29438.0
2016-04-08 15:25:00,76.2,76.21,76.14,76.16,28230.0,60.0205,60.0284,59.9733,59.989,28230.0
2016-04-08 15:30:00,76.14,76.2,76.05,76.11,42428.0,59.9733,60.0205,59.9024,59.9496,42428.0
2016-04-08 15:35:00,76.11,76.23,76.09,76.21,36952.0,59.9496,60.0442,59.9339,60.0284,36952.0
2016-04-08 15:40:00,76.21,76.23,76.14,76.17,41047.0,60.0284,60.0442,59.9733,59.9969,41047.0
2016-04-08 15:45:00,76.17,76.26,76.15,76.23,55528.0,59.9969,60.0678,59.9812,60.0442,55528.0
2016-04-08 15:50:00,76.23,76.26,76.19,76.23,50802.0,60.0442,60.0678,60.0127,60.0442,50802.0
2016-04-08 15:55:00,76.23,76.36,76.21,76.36,172265.0,60.0442,60.1466,60.0284,60.1466,172265.0
2016-04-11 09:30:00,76.37,76.65,76.35,76.52,98050.0,60.1544,60.375,60.1387,60.2726,98050.0
2016-04-11 09:35:00,76.54,76.67,76.42,76.53,35974.0,60.2883,60.3907,60.1938,60.2805,35974.0
2016-04-11 09:40:00,76.52,76.55,76.29,76.38,37071.0,60.2726,60.2962,60.0914,60.1623,37071.0
2016-04-11 09:45:00,76.38,76.4,76.29,76.34,39972.0,60.1623,60.1781,60.0914,60.1308,39972.0
2016-04-11 09:50:00,76.34,76.4,76.21,76.3,29418.0,60.1308,60.1781,60.0284,60.0993,29418.0
2016-04-11 09:55:00,76.31,76.4,76.22,76.28,51799.0,60.1072,60.1781,60.0363,60.0835,51799.0
2016-04-11 10:00:00,76.29,76.39,76.29,76.35,36138.0,60.0914,60.1702,60.0914,60.1387,36138.0
2016-04-11 10:05:00,76.35,76.65,76.35,76.55,66717.0,60.1387,60.375,60.1387,60.2962,66717.0
2016-04-11 10:10:00,76.55,76.61,76.51,76.57,68839.0,60.2962,60.3435,60.2647,60.312,68839.0
2016-04-11 10:15:00,76.58,76.63,76.45,76.51,32497.0,60.3198,60.3592,60.2175,60.2647,32497.0
2016-04-11 10:20:00,76.51,76.56,76.44,76.47,15420.0,60.2647,60.3041,60.2096,60.2332,15420.0
2016-04-11 10:25:00,76.48,76.53,76.4,76.44,22616.0,60.2411,60.2805,60.1781,60.2096,22616.0
2016-04-11 10:30:00,76.45,76.51,76.36,76.48,29051.0,60.2175,60.2647,60.1466,60.2411,29051.0
2016-04-11 10:35:00,76.48,76.49,76.4,76.41,25369.0,60.2411,60.249,60.1781,60.1859,25369.0
2016-04-11 10:40:00,76.38,76.4,76.16,76.18,35914.0,60.1623,60.1781,59.989,60.0048,35914.0
2016-04-11 10:45:00,76.17,76.23,76.06,76.15,165006.0,59.9969,60.0442,59.9103,59.9812,165006.0
2016-04-11 10:50:00,76.15,76.21,76.11,76.12,39440.0,59.9812,60.0284,59.9496,59.9575,39440.0
2016-04-11 10:55:00,76.13,76.15,75.96,75.98,74266.0,59.9654,59.9812,59.8315,59.8472,74266.0
2016-04-11 11:00:00,75.98,76.09,75.97,76.06,43257.0,59.8472,59.9339,59.8394,59.9103,43257.0
2016-04-11 11:05:00,76.05,76.08,76.02,76.07,27474.0,59.9024,59.926,59.8788,59.9181,27474.0
2016-04-11 11:10:00,76.08,76.16,76.08,76.14,36012.0,59.926,59.989,59.926,59.9733,36012.0
2016-04-11 11:15:00,76.15,76.21,76.07,76.17,17699.0,59.9812,60.0284,59.9181,59.9969,17699.0
2016-04-11 11:20:00,76.17,76.2,76.14,76.17,12029.0,59.9969,60.0205,59.9733,59.9969,12029.0
2016-04-11 11:25:00,76.17,76.23,76.12,76.15,32032.0,59.9969,60.0442,59.9575,59.9812,32032.0
2016-04-11 11:30:00,76.16,76.17,75.92,75.94,35943.0,59.989,59.9969,59.8,59.8157,35943.0
2016-04-11 11:35:00,75.95,76.09,75.94,76.04,22274.0,59.8236,59.9339,59.8157,59.8945,22274.0
2016-04-11 11:40:00,76.03,76.1,76.02,76.05,13098.0,59.8866,59.9418,59.8788,59.9024,13098.0
2016-04-11 11:45:00,76.06,76.09,76.02,76.05,14745.0,59.9103,59.9339,59.8788,59.9024,14745.0
2016-04-11 11:50:00,76.03,76.08,75.98,76.05,34437.0,59.8866,59.926,59.8472,59.9024,34437.0
2016-04-11 11:55:00,76.04,76.13,76.01,76.11,23332.0,59.8945,59.9654,59.8709,59.9496,23332.0
2016-04-11 12:00:00,76.12,76.13,76.01,76.07,28563.0,59.9575,59.9654,59.8709,59.9181,28563.0
2016-04-11 12:05:00,76.06,76.1,76.01,76.08,25351.0,59.9103,59.9418,59.8709,59.926,25351.0
2016-04-11 12:10:00,76.09,76.15,76.09,76.11,22277.0,59.9339,59.9812,59.9339,59.9496,22277.0
2016-04-11 12:15:00,76.1,76.22,76.09,76.22,33444.0,59.9418,60.0363,59.9339,60.0363,33444.0
2016-04-11 12:20:00,76.22,76.3,76.2,76.27,26471.0,60.0363,60.0993,60.0205,60.0757,26471.0
2016-04-11 12:25:00,76.27,76.28,76.23,76.26,22982.0,60.0757,60.0835,60.0442,60.0678,22982.0
2016-04-11 12:30:00,76.27,76.29,76.21,76.21,14038.0,60.0757,60.0914,60.0284,60.0284,14038.0
2016-04-11 12:35:00,76.19,76.2,76.09,76.14,27420.0,60.0127,60.0205,59.9339,59.9733,27420.0
2016-04-11 12:40:00,76.16,76.22,76.12,76.18,28703.0,59.989,60.0363,59.9575,60.0048,28703.0
2016-04-11 12:45:00,76.18,76.2,76.14,76.18,19815.0,60.0048,60.0205,59.9733,60.0048,19815.0
2016-04-11 12:50:00,76.17,76.19,76.08,76.1,55578.0,59.9969,60.0127,59.926,59.9418,55578.0
2016-04-11 12:55:00,76.1,76.11,76.03,76.05,33679.0,59.9418,59.9496,59.8866,59.9024,33679.0
2016-04-11 13:00:00,76.05,76.07,76.03,76.05,17620.0,59.9024,59.9181,59.8866,59.9024,17620.0
2016-04-11 13:05:00,76.06,76.08,76.04,76.05,21595.0,59.9103,59.926,59.8945,59.9024,21595.0
2016-04-11 13:10:00,76.05,76.06,76.01,76.03,40383.0,59.9024,59.9103,59.8709,59.8866,40383.0
2016-04-11 13:15:00,76.02,76.08,76.0,76.03,23262.0,59.8788,59.926,59.863,59.8866,23262.0
2016-04-11 13:20:00,76.03,76.07,75.98,75.98,19759.0,59.8866,59.9181,59.8472,59.8472,19759.0
2016-04-11 13:25:00,75.99,76.0,75.91,75.94,28626.0,59.8551,59.863,59.7921,59.8157,28626.0
2016-04-11 13:30:00,75.95,75.98,75.92,75.92,31162.0,59.8236,59.8472,59.8,59.8,31162.0
2016-04-11 13:35:00,75.91,75.99,75.83,75.86,31431.0,59.7921,59.8551,59.7291,59.7527,31431.0
2016-04-11 13:40:00,75.85,75.9,75.81,75.86,64262.0,59.7448,59.7842,59.7133,59.7527,64262.0
2016-04-11 13:45:00,75.86,75.9,75.82,75.87,21250.0,59.7527,59.7842,59.7212,59.7606,21250.0
2016-04-11 13:50:00,75.88,75.88,75.74,75.8,38389.0,59.7685,59.7685,59.6582,59.7055,38389.0
2016-04-11 13:55:00,75.8,75.86,75.76,75.81,26637.0,59.7055,59.7527,59.674,59.7133,26637.0
2016-04-11 14:00:00,75.81,75.89,75.8,75.81,50019.0,59.7133,59.7764,59.7055,59.7133,50019.0
2016-04-11 14:05:00,75.79,75.86,75.76,75.77,27125.0,59.6976,59.7527,59.674,59.6818,27125.0
2016-04-11 14:10:00,75.78,75.86,75.77,75.8,29751.0,59.6897,59.7527,59.6818,59.7055,29751.0
2016-04-11 14:15:00,75.8,75.92,75.75,75.89,27030.0,59.7055,59.8,59.6661,59.7764,27030.0
2016-04-11 14:20:00,75.89,75.97,75.85,75.96,20808.0,59.7764,59.8394,59.7448,59.8315,20808.0
2016-04-11 14:25:00,75.95,76.01,75.93,75.95,32877.0,59.8236,59.8709,59.8079,59.8236,32877.0
2016-04-11 14:30:00,75.94,76.01,75.91,75.97,27963.0,59.8157,59.8709,59.7921,59.8394,27963.0
2016-04-11 14:35:00,75.97,76.12,75.95,76.12,26925.0,59.8394,59.9575,59.8236,59.9575,26925.0
2016-04-11 14:40:00,76.09,76.12,76.06,76.08,47205.0,59.9339,59.9575,59.9103,59.926,47205.0
2016-04-11 14:45:00,76.09,76.16,76.04,76.14,31856.0,59.9339,59.989,59.8945,59.9733,31856.0
2016-04-11 14:50:00,76.14,76.14,75.97,76.01,107525.0,59.9733,59.9733,59.8394,59.8709,107525.0
2016-04-11 14:55:00,76.0,76.01,75.95,75.98,22867.0,59.863,59.8709,59.8236,59.8472,22867.0
2016-04-11 15:00:00,75.98,75.99,75.9,75.95,32238.0,59.8472,59.8551,59.7842,59.8236,32238.0
2016-04-11 15:05:00,75.94,75.94,75.83,75.87,24024.0,59.8157,59.8157,59.7291,59.7606,24024.0
2016-04-11 15:10:00,75.86,75.86,75.78,75.83,27094.0,59.7527,59.7527,59.6897,59.7291,27094.0
2016-04-11 15:15:00,75.82,75.87,75.8,75.85,25892.0,59.7212,59.7606,59.7055,59.7448,25892.0
2016-04-11 15:20:00,75.85,75.86,75.8,75.83,49068.0,59.7448,59.7527,59.7055,59.7291,49068.0
2016-04-11 15:25:00,75.82,75.87,75.73,75.75,46155.0,59.7212,59.7606,59.6503,59.6661,46155.0
2016-04-11 15:30:00,75.75,75.79,75.69,75.71,59237.0,59.6661,59.6976,59.6188,59.6346,59237.0
2016-04-11 15:35:00,75.7,75.76,75.66,75.68,56414.0,59.6267,59.674,59.5952,59.6109,56414.0
2016-04-11 15:40:00,75.68,75.72,75.62,75.62,73288.0,59.6109,59.6425,59.5637,59.5637,73288.0
2016-04-11 15:45:00,75.61,75.7,75.59,75.68,55715.0,59.5558,59.6267,59.5401,59.6109,55715.0
2016-04-11 15:50:00,75.69,75.75,75.67,75.73,89629.0,59.6188,59.6661,59.6031,59.6503,89629.0
2016-04-11 15:55:00,75.72,75.84,75.64,75.7,206144.0,59.6425,59.737,59.5794,59.6267,206144.0
2016-04-12 09:30:00,75.8,75.99,75.75,75.9,49900.0,59.7055,59.8551,59.6661,59.7842,49900.0
2016-04-12 09:35:00,75.9,76.2,75.84,76.06,44783.0,59.7842,60.0205,59.737,59.9103,44783.0
2016-04-12 09:40:00,76.1,76.15,75.94,76.1,78237.0,59.9418,59.9812,59.8157,59.9418,78237.0
2016-04-12 09:45:00,76.08,76.19,75.97,76.08,60727.0,59.926,60.0127,59.8394,59.926,60727.0
2016-04-12 09:50:00,76.09,76.19,76.01,76.08,24266.0,59.9339,60.0127,59.8709,59.926,24266.0
2016-04-12 09:55:00,76.09,76.1,75.97,75.98,55806.0,59.9339,59.9418,59.8394,59.8472,55806.0
2016-04-12 10:00:00,76.0,76.17,76.0,76.13,45494.0,59.863,59.9969,59.863,59.9654,45494.0
2016-04-12 10:05:00,76.13,76.24,76.08,76.11,38595.0,59.9654,60.052,59.926,59.9496,38595.0
2016-04-12 10:10:00,76.1,76.18,76.05,76.08,26663.0,59.9418,60.0048,59.9024,59.926,26663.0
2016-04-12 10:15:00,76.07,76.1,75.99,76.1,26424.0,59.9181,59.9418,59.8551,59.9418,26424.0
2016-04-12 10:20:00,76.1,76.17,76.01,76.08,38527.0,59.9418,59.9969,59.8709,59.926,38527.0
2016-04-12 10:25:00,76.07,76.07,75.99,75.99,26869.0,59.9181,59.9181,59.8551,59.8551,26869.0
2016-04-12 10:30:00,76.0,76.26,75.99,76.11,61554.0,59.863,60.0678,59.8551,59.9496,61554.0
2016-04-12 10:35:00,76.12,76.32,76.11,76.23,42690.0,59.9575,60.1151,59.9496,60.0442,42690.0
2016-04-12 10:40:00,76.21,76.31,76.19,76.22,40072.0,60.0284,60.1072,60.0127,60.0363,40072.0
2016-04-12 10:45:00,76.21,76.27,76.16,76.24,45437.0,60.0284,60.0757,59.989,60.052,45437.0
2016-04-12 10:50:00,76.24,76.41,76.24,76.29,45985.0,60.052,60.1859,60.052,60.0914,45985.0
2016-04-12 10:55:00,76.3,76.39,76.3,76.36,30744.0,60.0993,60.1702,60.0993,60.1466,30744.0
2016-04-12 11:00:00,76.36,76.4,76.33,76.37,21705.0,60.1466,60.1781,60.1229,60.1544,21705.0
2016-04-12 11:05:00,76.37,76.49,76.36,76.47,26478.0,60.1544,60.249,60.1466,60.2332,26478.0
2016-04-12 11:10:00,76.48,76.52,76.45,76.51,36773.0,60.2411,60.2726,60.2175,60.2647,36773.0
2016-04-12 11:15:00,76.51,76.64,76.5,76.61,32037.0,60.2647,60.3671,60.2568,60.3435,32037.0
2016-04-12 11:20:00,76.63,76.63,76.55,76.6,29737.0,60.3592,60.3592,60.2962,60.3356,29737.0
2016-04-12 11:25:00,76.59,76.61,76.51,76.52,50282.0,60.3277,60.3435,60.2647,60.2726,50282.0
2016-04-12 11:30:00,76.52,76.6,76.51,76.6,77002.0,60.2726,60.3356,60.2647,60.3356,77002.0
2016-04-12 11:35:00,76.61,76.62,76.53,76.55,44184.0,60.3435,60.3514,60.2805,60.2962,44184.0
2016-04-12 11:40:00,76.55,76.62,76.52,76.55,76648.0,60.2962,60.3514,60.2726,60.2962,76648.0
2016-04-12 11:45:00,76.55,76.6,76.53,76.56,80572.0,60.2962,60.3356,60.2805,60.3041,80572.0
2016-04-12 11:50:00,76.57,76.6,76.5,76.55,77955.0,60.312,60.3356,60.2568,60.2962,77955.0
2016-04-12 11:55:00,76.58,76.58,76.45,76.46,42237.0,60.3198,60.3198,60.2175,60.2253,42237.0
2016-04-12 12:00:00,76.46,76.48,76.35,76.35,28700.0,60.2253,60.2411,60.1387,60.1387,28700.0
2016-04-12 12:05:00,76.34,76.34,76.24,76.28,31385.0,60.1308,60.1308,60.052,60.0835,31385.0
2016-04-12 12:10:00,76.28,76.32,76.25,76.25,19605.0,60.0835,60.1151,60.0599,60.0599,19605.0
2016-04-12 12:15:00,76.26,76.3,76.23,76.23,18487.0,60.0678,60.0993,60.0442,60.0442,18487.0
2016-04-12 12:20:00,76.23,76.27,76.19,76.23,27442.0,60.0442,60.0757,60.0127,60.0442,27442.0
2016-04-12 12:25:00,76.23,76.37,76.23,76.37,16668.0,60.0442,60.1544,60.0442,60.1544,16668.0
2016-04-12 12:30:00,76.36,76.43,76.34,76.36,17734.0,60.1466,60.2017,60.1308,60.1466,17734.0
2016-04-12 12:35:00,76.37,76.45,76.37,76.42,33492.0,60.1544,60.2175,60.1544,60.1938,33492.0
2016-04-12 12:40:00,76.43,76.47,76.42,76.45,9753.0,60.2017,60.2332,60.1938,60.2175,9753.0
2016-04-12 12:45:00,76.45,76.45,76.33,76.35,10815.0,60.2175,60.2175,60.1229,60.1387,10815.0
2016-04-12 12:50:00,76.36,76.45,76.36,76.43,16926.0,60.1466,60.2175,60.1466,60.2017,16926.0
2016-04-12 12:55:00,76.43,76.46,76.4,76.42,21852.0,60.2017,60.2253,60.1781,60.1938,21852.0
2016-04-12 13:00:00,76.43,76.43,76.33,76.34,35628.0,60.2017,60.2017,60.1229,60.1308,35628.0
2016-04-12 13:05:00,76.34,76.34,76.26,76.33,48066.0,60.1308,60.1308,60.0678,60.1229,48066.0
2016-04-12 13:10:00,76.33,76.35,76.28,76.33,14269.0,60.1229,60.1387,60.0835,60.1229,14269.0
2016-04-12 13:15:00,76.32,76.35,76.26,76.31,17610.0,60.1151,60.1387,60.0678,60.1072,17610.0
2016-04-12 13:20:00,76.32,76.36,76.29,76.32,18950.0,60.1151,60.1466,60.0914,60.1151,18950.0
2016-04-12 13:25:00,76.32,76.38,76.32,76.37,20114.0,60.1151,60.1623,60.1151,60.1544,20114.0
2016-04-12 13:30:00,76.36,76.43,76.35,76.36,43042.0,60.1466,60.2017,60.1387,60.1466,43042.0
2016-04-12 13:35:00,76.36,76.39,76.31,76.35,30831.0,60.1466,60.1702,60.1072,60.1387,30831.0
2016-04-12 13:40:00,76.35,76.46,76.35,76.44,31776.0,60.1387,60.2253,60.1387,60.2096,31776.0
2016-04-12 13:45:00,76.44,76.49,76.43,76.43,18555.0,60.2096,60.249,60.2017,60.2017,18555.0
2016-04-12 13:50:00,76.43,76.44,76.39,76.41,28409.0,60.2017,60.2096,60.1702,60.1859,28409.0
2016-04-12 13:55:00,76.41,76.5,76.41,76.46,16841.0,60.1859,60.2568,60.1859,60.2253,16841.0
2016-04-12 14:00:00,76.46,76.46,76.4,76.46,26509.0,60.2253,60.2253,60.1781,60.2253,26509.0
2016-04-12 14:05:00,76.47,76.5,76.4,76.42,28309.0,60.2332,60.2568,60.1781,60.1938,28309.0
2016-04-12 14:10:00,76.42,76.51,76.42,76.51,24586.0,60.1938,60.2647,60.1938,60.2647,24586.0
2016-04-12 14:15:00,76.49,76.5,76.46,76.46,16315.0,60.249,60.2568,60.2253,60.2253,16315.0
2016-04-12 14:20:00,76.47,76.47,76.43,76.47,15401.0,60.2332,60.2332,60.2017,60.2332,15401.0
2016-04-12 14:25:00,76.46,76.51,76.44,76.47,29727.0,60.2253,60.2647,60.2096,60.2332,29727.0
2016-04-12 14:30:00,76.47,76.53,76.45,76.51,18814.0,60.2332,60.2805,60.2175,60.2647,18814.0
2016-04-12 14:35:00,76.51,76.55,76.48,76.55,19868.0,60.2647,60.2962,60.2411,60.2962,19868.0
2016-04-12 14:40:00,76.55,76.61,76.53,76.54,19591.0,60.2962,60.3435,60.2805,60.2883,19591.0
2016-04-12 14:45:00,76.54,76.61,76.54,76.59,41282.0,60.2883,60.3435,60.2883,60.3277,41282.0
2016-04-12 14:50:00,76.59,76.65,76.59,76.63,34101.0,60.3277,60.375,60.3277,60.3592,34101.0
2016-04-12 14:55:00,76.62,76.68,76.61,76.67,41029.0,60.3514,60.3986,60.3435,60.3907,41029.0
2016-04-12 15:00:00,76.67,76.72,76.64,76.71,63536.0,60.3907,60.4301,60.3671,60.4222,63536.0
2016-04-12 15:05:00,76.71,76.77,76.7,76.73,137997.0,60.4222,60.4695,60.4144,60.438,137997.0
2016-04-12 15:10:00,76.73,76.76,76.64,76.66,64236.0,60.438,60.4616,60.3671,60.3829,64236.0
2016-04-12 15:15:00,76.67,76.72,76.67,76.69,45827.0,60.3907,60.4301,60.3907,60.4065,45827.0
2016-04-12 15:20:00,76.68,76.7,76.56,76.59,43127.0,60.3986,60.4144,60.3041,60.3277,43127.0
2016-04-12 15:25:00,76.58,76.59,76.54,76.58,27792.0,60.3198,60.3277,60.2883,60.3198,27792.0
2016-04-12 15:30:00,76.58,76.62,76.52,76.59,105821.0,60.3198,60.3514,60.2726,60.3277,105821.0
2016-04-12 15:35:00,76.6,76.64,76.52,76.57,80364.0,60.3356,60.3671,60.2726,60.312,80364.0
2016-04-12 15:40:00,76.58,76.68,76.57,76.59,73923.0,60.3198,60.3986,60.312,60.3277,73923.0
2016-04-12 15:45:00,76.58,76.6,76.52,76.53,73206.0,60.3198,60.3356,60.2726,60.2805,73206.0
2016-04-12 15:50:00,76.52,76.54,76.47,76.49,74154.0,60.2726,60.2883,60.2332,60.249,74154.0
2016-04-12 15:55:00,76.49,76.68,76.46,76.62,125429.0,60.249,60.3986,60.2253,60.3514,125429.0
2016-04-13 09:30:00,77.0,77.08,76.85,77.02,192325.0,60.6507,60.7137,60.5325,60.6664,192325.0
2016-04-13 09:35:00,77.0,77.24,77.0,77.18,160094.0,60.6507,60.8397,60.6507,60.7925,160094.0
2016-04-13 09:40:00,77.16,77.23,77.01,77.1,38404.0,60.7767,60.8318,60.6585,60.7294,38404.0
2016-04-13 09:45:00,77.13,77.26,77.09,77.23,117004.0,60.7531,60.8555,60.7216,60.8318,117004.0
2016-04-13 09:50:00,77.24,77.3,77.04,77.04,41090.0,60.8397,60.887,60.6822,60.6822,41090.0
2016-04-13 09:55:00,77.04,77.13,76.95,77.09,30025.0,60.6822,60.7531,60.6113,60.7216,30025.0
2016-04-13 10:00:00,77.09,77.2,77.03,77.2,36693.0,60.7216,60.8082,60.6743,60.8082,36693.0
2016-04-13 10:05:00,77.2,77.29,77.16,77.28,63624.0,60.8082,60.8791,60.7767,60.8712,63624.0
2016-04-13 10:10:00,77.27,77.38,77.24,77.26,52697.0,60.8633,60.95,60.8397,60.8555,52697.0
2016-04-13 10:15:00,77.25,77.3,77.14,77.15,28330.0,60.8476,60.887,60.7609,60.7688,28330.0
2016-04-13 10:20:00,77.13,77.17,77.06,77.12,57871.0,60.7531,60.7846,60.6979,60.7452,57871.0
2016-04-13 10:25:00,77.11,77.19,77.08,77.09,25007.0,60.7373,60.8003,60.7137,60.7216,25007.0
2016-04-13 10:30:00,77.1,77.19,77.1,77.14,35782.0,60.7294,60.8003,60.7294,60.7609,35782.0
2016-04-13 10:35:00,77.14,77.14,77.05,77.1,24552.0,60.7609,60.7609,60.6901,60.7294,24552.0
2016-04-13 10:40:00,77.07,77.08,77.02,77.04,20017.0,60.7058,60.7137,60.6664,60.6822,20017.0
2016-04-13 10:45:00,77.05,77.06,77.01,77.05,37466.0,60.6901,60.6979,60.6585,60.6901,37466.0
2016-04-13 10:50:00,77.05,77.18,77.01,77.14,30976.0,60.6901,60.7925,60.6585,60.7609,30976.0
2016-04-13 10:55:00,77.14,77.16,76.97,77.0,34579.0,60.7609,60.7767,60.627,60.6507,34579.0
2016-04-13 11:00:00,77.0,77.02,76.92,76.92,24223.0,60.6507,60.6664,60.5877,60.5877,24223.0
2016-04-13 11:05:00,76.91,76.94,76.82,76.91,21787.0,60.5798,60.6034,60.5089,60.5798,21787.0
2016-04-13 11:10:00,76.9,76.93,76.85,76.86,23449.0,60.5719,60.5955,60.5325,60.5404,23449.0
2016-04-13 11:15:00,76.86,76.94,76.84,76.93,27037.0,60.5404,60.6034,60.5246,60.5955,27037.0
2016-04-13 11:20:00,76.95,76.95,76.88,76.9,26440.0,60.6113,60.6113,60.5561,60.5719,26440.0
2016-04-13 11:25:00,76.89,76.97,76.88,76.92,42410.0,60.564,60.627,60.5561,60.5877,42410.0
2016-04-13 11:30:00,76.92,77.09,76.92,77.07,28501.0,60.5877,60.7216,60.5877,60.7058,28501.0
2016-04-13 11:35:00,77.06,77.12,77.01,77.09,26134.0,60.6979,60.7452,60.6585,60.7216,26134.0
2016-04-13 11:40:00,77.12,77.12,77.0,77.0,23974.0,60.7452,60.7452,60.6507,60.6507,23974.0
2016-04-13 11:45:00,77.01,77.05,76.88,76.89,31188.0,60.6585,60.6901,60.5561,60.564,31188.0
2016-04-13 11:50:00,76.9,76.94,76.87,76.89,21316.0,60.5719,60.6034,60.5483,60.564,21316.0
2016-04-13 11:55:00,76.9,77.04,76.9,76.99,18273.0,60.5719,60.6822,60.5719,60.6428,18273.0
2016-04-13 12:00:00,77.0,77.05,76.98,77.04,15056.0,60.6507,60.6901,60.6349,60.6822,15056.0
2016-04-13 12:05:00,77.05,77.14,77.04,77.09,20547.0,60.6901,60.7609,60.6822,60.7216,20547.0
2016-04-13 12:10:00,77.09,77.12,77.02,77.03,22503.0,60.7216,60.7452,60.6664,60.6743,22503.0
2016-04-13 12:15:00,77.02,77.05,76.97,77.0,13181.0,60.6664,60.6901,60.627,60.6507,13181.0
2016-04-13 12:20:00,76.99,77.04,76.98,77.02,13286.0,60.6428,60.6822,60.6349,60.6664,13286.0
2016-04-13 12:25:00,77.02,77.08,77.01,77.04,12204.0,60.6664,60.7137,60.6585,60.6822,12204.0
2016-04-13 12:30:00,77.02,77.03,76.92,76.97,50651.0,60.6664,60.6743,60.5877,60.627,50651.0
2016-04-13 12:35:00,76.98,77.01,76.92,76.94,22474.0,60.6349,60.6585,60.5877,60.6034,22474.0
2016-04-13 12:40:00,76.93,77.05,76.92,77.03,21979.0,60.5955,60.6901,60.5877,60.6743,21979.0
2016-04-13 12:45:00,77.02,77.07,77.02,77.03,12973.0,60.6664,60.7058,60.6664,60.6743,12973.0
2016-04-13 12:50:00,77.03,77.07,77.02,77.03,10441.0,60.6743,60.7058,60.6664,60.6743,10441.0
2016-04-13 12:55:00,77.03,77.07,76.99,77.0,10543.0,60.6743,60.7058,60.6428,60.6507,10543.0
2016-04-13 13:00:00,76.99,77.01,76.87,76.88,35468.0,60.6428,60.6585,60.5483,60.5561,35468.0
2016-04-13 13:05:00,76.89,76.96,76.87,76.93,30871.0,60.564,60.6192,60.5483,60.5955,30871.0
2016-04-13 13:10:00,76.93,76.99,76.92,76.93,20826.0,60.5955,60.6428,60.5877,60.5955,20826.0
2016-04-13 13:15:00,76.94,77.03,76.94,77.03,29190.0,60.6034,60.6743,60.6034,60.6743,29190.0
2016-04-13 13:20:00,77.03,77.05,76.99,77.02,21188.0,60.6743,60.6901,60.6428,60.6664,21188.0
2016-04-13 13:25:00,77.03,77.06,77.0,77.02,13638.0,60.6743,60.6979,60.6507,60.6664,13638.0
2016-04-13 13:30:00,77.01,77.06,77.01,77.03,25680.0,60.6585,60.6979,60.6585,60.6743,25680.0
2016-04-13 13:35:00,77.04,77.11,77.0,77.11,25818.0,60.6822,60.7373,60.6507,60.7373,25818.0
2016-04-13 13:40:00,77.12,77.16,77.1,77.16,15953.0,60.7452,60.7767,60.7294,60.7767,15953.0
2016-04-13 13:45:00,77.15,77.16,77.1,77.13,20738.0,60.7688,60.7767,60.7294,60.7531,20738.0
2016-04-13 13:50:00,77.14,77.15,77.08,77.13,19014.0,60.7609,60.7688,60.7137,60.7531,19014.0
2016-04-13 13:55:00,77.13,77.19,77.11,77.12,29565.0,60.7531,60.8003,60.7373,60.7452,29565.0
2016-04-13 14:00:00,77.12,77.15,77.1,77.12,31670.0,60.7452,60.7688,60.7294,60.7452,31670.0
2016-04-13 14:05:00,77.13,77.19,77.09,77.17,38338.0,60.7531,60.8003,60.7216,60.7846,38338.0
2016-04-13 14:10:00,77.17,77.22,77.09,77.09,31507.0,60.7846,60.824,60.7216,60.7216,31507.0
2016-04-13 14:15:00,77.09,77.15,77.06,77.13,25986.0,60.7216,60.7688,60.6979,60.7531,25986.0
2016-04-13 14:20:00,77.14,77.18,77.1,77.14,28536.0,60.7609,60.7925,60.7294,60.7609,28536.0
2016-04-13 14:25:00,77.16,77.17,77.1,77.12,42845.0,60.7767,60.7846,60.7294,60.7452,42845.0
2016-04-13 14:30:00,77.13,77.24,77.13,77.18,28085.0,60.7531,60.8397,60.7531,60.7925,28085.0
2016-04-13 14:35:00,77.19,77.23,77.15,77.22,39576.0,60.8003,60.8318,60.7688,60.824,39576.0
2016-04-13 14:40:00,77.22,77.24,77.19,77.23,21736.0,60.824,60.8397,60.8003,60.8318,21736.0
2016-04-13 14:45:00,77.23,77.25,77.22,77.25,57683.0,60.8318,60.8476,60.824,60.8476,57683.0
2016-04-13 14:50:00,77.24,77.29,77.23,77.27,46279.0,60.8397,60.8791,60.8318,60.8633,46279.0
2016-04-13 14:55:00,77.26,77.3,77.23,77.26,21183.0,60.8555,60.887,60.8318,60.8555,21183.0
2016-04-13 15:00:00,77.26,77.32,77.23,77.3,37779.0,60.8555,60.9027,60.8318,60.887,37779.0
2016-04-13 15:05:00,77.3,77.34,77.26,77.29,41439.0,60.887,60.9185,60.8555,60.8791,41439.0
2016-04-13 15:10:00,77.3,77.35,77.28,77.31,30117.0,60.887,60.9264,60.8712,60.8948,30117.0
2016-04-13 15:15:00,77.31,77.37,77.3,77.34,43948.0,60.8948,60.9421,60.887,60.9185,43948.0
2016-04-13 15:20:00,77.35,77.36,77.28,77.31,64861.0,60.9264,60.9342,60.8712,60.8948,64861.0
2016-04-13 15:25:00,77.3,77.34,77.3,77.31,43188.0,60.887,60.9185,60.887,60.8948,43188.0
2016-04-13 15:30:00,77.31,77.37,77.28,77.33,34006.0,60.8948,60.9421,60.8712,60.9106,34006.0
2016-04-13 15:35:00,77.33,77.35,77.25,77.29,53702.0,60.9106,60.9264,60.8476,60.8791,53702.0
2016-04-13 15:40:00,77.29,77.35,77.28,77.31,84431.0,60.8791,60.9264,60.8712,60.8948,84431.0
2016-04-13 15:45:00,77.32,77.35,77.2,77.23,101789.0,60.9027,60.9264,60.8082,60.8318,101789.0
2016-04-13 15:50:00,77.23,77.26,77.21,77.25,83992.0,60.8318,60.8555,60.8161,60.8476,83992.0
2016-04-13 15:55:00,77.25,77.41,77.23,77.35,246577.0,60.8476,60.9736,60.8318,60.9264,246577.0
2016-04-14 09:30:00,77.5,77.69,77.39,77.57,130577.0,61.0445,61.1942,60.9579,61.0996,130577.0
2016-04-14 09:35:00,77.59,77.63,77.41,77.58,72994.0,61.1154,61.1469,60.9736,61.1075,72994.0
2016-04-14 09:40:00,77.58,77.69,77.48,77.5,49679.0,61.1075,61.1942,61.0288,61.0445,49679.0
2016-04-14 09:45:00,77.48,77.48,77.32,77.4,26964.0,61.0288,61.0288,60.9027,60.9657,26964.0
2016-04-14 09:50:00,77.42,77.42,77.23,77.23,35734.0,60.9815,60.9815,60.8318,60.8318,35734.0
2016-04-14 09:55:00,77.24,77.27,77.1,77.25,22312.0,60.8397,60.8633,60.7294,60.8476,22312.0
2016-04-14 10:00:00,77.24,77.26,77.18,77.26,32944.0,60.8397,60.8555,60.7925,60.8555,32944.0
2016-04-14 10:05:00,77.27,77.3,77.18,77.21,29938.0,60.8633,60.887,60.7925,60.8161,29938.0
2016-04-14 10:10:00,77.22,77.34,77.22,77.29,23504.0,60.824,60.9185,60.824,60.8791,23504.0
2016-04-14 10:15:00,77.29,77.3,77.09,77.09,32766.0,60.8791,60.887,60.7216,60.7216,32766.0
2016-04-14 10:20:00,77.11,77.19,77.03,77.05,29765.0,60.7373,60.8003,60.6743,60.6901,29765.0
2016-04-14 10:25:00,77.04,77.15,77.02,77.06,23883.0,60.6822,60.7688,60.6664,60.6979,23883.0
2016-04-14 10:30:00,77.07,77.22,77.07,77.2,24947.0,60.7058,60.824,60.7058,60.8082,24947.0
2016-04-14 10:35:00,77.2,77.2,77.07,77.11,18791.0,60.8082,60.8082,60.7058,60.7373,18791.0
2016-04-14 10:40:00,77.12,77.17,77.06,77.14,24560.0,60.7452,60.7846,60.6979,60.7609,24560.0
2016-04-14 10:45:00,77.15,77.25,77.13,77.25,22018.0,60.7688,60.8476,60.7531,60.8476,22018.0
2016-04-14 10:50:00,77.25,77.41,77.25,77.4,27692.0,60.8476,60.9736,60.8476,60.9657,27692.0
2016-04-14 10:55:00,77.41,77.41,77.34,77.38,26293.0,60.9736,60.9736,60.9185,60.95,26293.0
2016-04-14 11:00:00,77.38,77.45,77.35,77.44,31560.0,60.95,61.0051,60.9264,60.9972,31560.0
2016-04-14 11:05:00,77.43,77.48,77.43,77.48,27773.0,60.9894,61.0288,60.9894,61.0288,27773.0
2016-04-14 11:10:00,77.48,77.54,77.48,77.53,88438.0,61.0288,61.076,61.0288,61.0681,88438.0
2016-04-14 11:15:00,77.53,77.55,77.49,77.53,37989.0,61.0681,61.0839,61.0366,61.0681,37989.0
2016-04-14 11:20:00,77.52,77.58,77.5,77.51,54156.0,61.0603,61.1075,61.0445,61.0524,54156.0
2016-04-14 11:25:00,77.5,77.53,77.44,77.51,30343.0,61.0445,61.0681,60.9972,61.0524,30343.0
2016-04-14 11:30:00,77.52,77.62,77.49,77.61,39338.0,61.0603,61.139,61.0366,61.1311,39338.0
2016-04-14 11:35:00,77.6,77.61,77.54,77.58,22928.0,61.1233,61.1311,61.076,61.1075,22928.0
2016-04-14 11:40:00,77.58,77.64,77.57,77.59,22187.0,61.1075,61.1548,61.0996,61.1154,22187.0
2016-04-14 11:45:00,77.6,77.64,77.58,77.63,36284.0,61.1233,61.1548,61.1075,61.1469,36284.0
2016-04-14 11:50:00,77.63,77.71,77.6,77.7,36970.0,61.1469,61.2099,61.1233,61.202,36970.0
2016-04-14 11:55:00,77.69,77.7,77.63,77.65,52960.0,61.1942,61.202,61.1469,61.1627,52960.0
2016-04-14 12:00:00,77.64,77.68,77.61,77.66,33738.0,61.1548,61.1863,61.1311,61.1705,33738.0
2016-04-14 12:05:00,77.65,77.67,77.6,77.62,22875.0,61.1627,61.1784,61.1233,61.139,22875.0
2016-04-14 12:10:00,77.62,77.68,77.62,77.68,24181.0,61.139,61.1863,61.139,61.1863,24181.0
2016-04-14 12:15:00,77.69,77.73,77.68,77.73,26000.0,61.1942,61.2257,61.1863,61.2257,26000.0
2016-04-14 12:20:00,77.72,77.76,77.67,77.75,54526.0,61.2178,61.2493,61.1784,61.2414,54526.0
2016-04-14 12:25:00,77.75,77.79,77.72,77.75,32335.0,61.2414,61.2729,61.2178,61.2414,32335.0
2016-04-14 12:30:00,77.75,77.75,77.65,77.67,30640.0,61.2414,61.2414,61.1627,61.1784,30640.0
2016-04-14 12:35:00,77.66,77.68,77.63,77.65,39347.0,61.1705,61.1863,61.1469,61.1627,39347.0
2016-04-14 12:40:00,77.66,77.72,77.64,77.69,39554.0,61.1705,61.2178,61.1548,61.1942,39554.0
2016-04-14 12:45:00,77.69,77.69,77.6,77.63,29717.0,61.1942,61.1942,61.1233,61.1469,29717.0
2016-04-14 12:50:00,77.64,77.67,77.58,77.61,19130.0,61.1548,61.1784,61.1075,61.1311,19130.0
2016-04-14 12:55:00,77.61,77.65,77.61,77.63,14555.0,61.1311,61.1627,61.1311,61.1469,14555.0
2016-04-14 13:00:00,77.62,77.63,77.56,77.59,56755.0,61.139,61.1469,61.0918,61.1154,56755.0
2016-04-14 13:05:00,77.59,77.64,77.59,77.63,16881.0,61.1154,61.1548,61.1154,61.1469,16881.0
2016-04-14 13:10:00,77.63,77.66,77.61,77.65,25433.0,61.1469,61.1705,61.1311,61.1627,25433.0
2016-04-14 13:15:00,77.66,77.68,77.63,77.66,22916.0,61.1705,61.1863,61.1469,61.1705,22916.0
2016-04-14 13:20:00,77.65,77.65,77.58,77.58,18281.0,61.1627,61.1627,61.1075,61.1075,18281.0
2016-04-14 13:25:00,77.56,77.6,77.45,77.55,108502.0,61.0918,61.1233,61.0051,61.0839,108502.0
2016-04-14 13:30:00,77.55,77.55,77.48,77.51,46494.0,61.0839,61.0839,61.0288,61.0524,46494.0
2016-04-14 13:35:00,77.5,77.51,77.44,77.47,41542.0,61.0445,61.0524,60.9972,61.0209,41542.0
2016-04-14 13:40:00,77.47,77.51,77.46,77.5,28474.0,61.0209,61.0524,61.013,61.0445,28474.0
2016-04-14 13:45:00,77.49,77.5,77.48,77.5,26901.0,61.0366,61.0445,61.0288,61.0445,26901.0
2016-04-14 13:50:00,77.49,77.51,77.45,77.49,68550.0,61.0366,61.0524,61.0051,61.0366,68550.0
2016-04-14 13:55:00,77.5,77.51,77.44,77.45,49665.0,61.0445,61.0524,60.9972,61.0051,49665.0
2016-04-14 14:00:00,77.45,77.46,77.39,77.41,81961.0,61.0051,61.013,60.9579,60.9736,81961.0
2016-04-14 14:05:00,77.42,77.52,77.41,77.5,32333.0,60.9815,61.0603,60.9736,61.0445,32333.0
2016-04-14 14:10:00,77.5,77.51,77.47,77.47,22274.0,61.0445,61.0524,61.0209,61.0209,22274.0
2016-04-14 14:15:00,77.47,77.49,77.46,77.47,13933.0,61.0209,61.0366,61.013,61.0209,13933.0
2016-04-14 14:20:00,77.48,77.48,77.4,77.45,36777.0,61.0288,61.0288,60.9657,61.0051,36777.0
2016-04-14 14:25:00,77.44,77.45,77.4,77.44,23671.0,60.9972,61.0051,60.9657,60.9972,23671.0
2016-04-14 14:30:00,77.43,77.44,77.36,77.36,19050.0,60.9894,60.9972,60.9342,60.9342,19050.0
2016-04-14 14:35:00,77.36,77.39,77.31,77.38,39362.0,60.9342,60.9579,60.8948,60.95,39362.0
2016-04-14 14:40:00,77.39,77.44,77.39,77.4,22046.0,60.9579,60.9972,60.9579,60.9657,22046.0
2016-04-14 14:45:00,77.4,77.45,77.4,77.4,24040.0,60.9657,61.0051,60.9657,60.9657,24040.0
2016-04-14 14:50:00,77.41,77.46,77.4,77.46,42612.0,60.9736,61.013,60.9657,61.013,42612.0
2016-04-14 14:55:00,77.46,77.48,77.41,77.45,63946.0,61.013,61.0288,60.9736,61.0051,63946.0
2016-04-14 15:00:00,77.45,77.51,77.45,77.48,29625.0,61.0051,61.0524,61.0051,61.0288,29625.0
2016-04-14 15:05:00,77.49,77.5,77.46,77.49,20381.0,61.0366,61.0445,61.013,61.0366,20381.0
2016-04-14 15:10:00,77.49,77.49,77.44,77.47,27938.0,61.0366,61.0366,60.9972,61.0209,27938.0
2016-04-14 15:15:00,77.46,77.52,77.46,77.48,41809.0,61.013,61.0603,61.013,61.0288,41809.0
2016-04-14 15:20:00,77.49,77.51,77.45,77.46,32521.0,61.0366,61.0524,61.0051,61.013,32521.0
2016-04-14 15:25:00,77.46,77.48,77.42,77.46,35060.0,61.013,61.0288,60.9815,61.013,35060.0
2016-04-14 15:30:00,77.45,77.5,77.44,77.49,39508.0,61.0051,61.0445,60.9972,61.0366,39508.0
2016-04-14 15:35:00,77.48,77.48,77.41,77.42,52488.0,61.0288,61.0288,60.9736,60.9815,52488.0
2016-04-14 15:40:00,77.42,77.44,77.34,77.36,70566.0,60.9815,60.9972,60.9185,60.9342,70566.0
2016-04-14 15:45:00,77.36,77.41,77.32,77.35,50749.0,60.9342,60.9736,60.9027,60.9264,50749.0
2016-04-14 15:50:00,77.36,77.38,77.33,77.34,49562.0,60.9342,60.95,60.9106,60.9185,49562.0
2016-04-14 15:55:00,77.34,77.4,77.29,77.35,164118.0,60.9185,60.9657,60.8791,60.9264,164118.0
2016-04-15 09:30:00,77.28,77.65,77.13,77.54,540120.0,60.8712,61.1627,60.7531,61.076,540120.0
2016-04-15 09:35:00,77.51,77.57,77.2,77.22,40779.0,61.0524,61.0996,60.8082,60.824,40779.0
2016-04-15 09:40:00,77.21,77.47,77.21,77.3,28321.0,60.8161,61.0209,60.8161,60.887,28321.0
2016-04-15 09:45:00,77.32,77.35,77.16,77.24,75660.0,60.9027,60.9264,60.7767,60.8397,75660.0
2016-04-15 09:50:00,77.23,77.37,77.21,77.34,42057.0,60.8318,60.9421,60.8161,60.9185,42057.0
2016-04-15 09:55:00,77.34,77.36,77.14,77.21,47656.0,60.9185,60.9342,60.7609,60.8161,47656.0
2016-04-15 10:00:00,77.22,77.24,76.96,77.01,32212.0,60.824,60.8397,60.6192,60.6585,32212.0
2016-04-15 10:05:00,77.01,77.01,76.83,76.87,40724.0,60.6585,60.6585,60.5168,60.5483,40724.0
2016-04-15 10:10:00,76.88,76.96,76.84,76.84,20387.0,60.5561,60.6192,60.5246,60.5246,20387.0
2016-04-15 10:15:00,76.83,76.86,76.73,76.78,31928.0,60.5168,60.5404,60.438,60.4774,31928.0
2016-04-15 10:20:00,76.78,76.8,76.58,76.61,59078.0,60.4774,60.4931,60.3198,60.3435,59078.0
2016-04-15 10:25:00,76.59,76.65,76.5,76.63,40193.0,60.3277,60.375,60.2568,60.3592,40193.0
2016-04-15 10:30:00,76.64,76.74,76.64,76.74,32007.0,60.3671,60.4459,60.3671,60.4459,32007.0
2016-04-15 10:35:00,76.74,76.79,76.64,76.64,30512.0,60.4459,60.4853,60.3671,60.3671,30512.0
2016-04-15 10:40:00,76.63,76.88,76.63,76.88,20926.0,60.3592,60.5561,60.3592,60.5561,20926.0
2016-04-15 10:45:00,76.88,76.92,76.79,76.84,27119.0,60.5561,60.5877,60.4853,60.5246,27119.0
2016-04-15 10:50:00,76.84,76.89,76.81,76.88,24606.0,60.5246,60.564,60.501,60.5561,24606.0
2016-04-15 10:55:00,76.88,76.94,76.83,76.83,42455.0,60.5561,60.6034,60.5168,60.5168,42455.0
2016-04-15 11:00:00,76.83,76.88,76.78,76.79,51571.0,60.5168,60.5561,60.4774,60.4853,51571.0
2016-04-15 11:05:00,76.8,76.82,76.77,76.78,49802.0,60.4931,60.5089,60.4695,60.4774,49802.0
2016-04-15 11:10:00,76.79,76.8,76.69,76.73,43087.0,60.4853,60.4931,60.4065,60.438,43087.0
2016-04-15 11:15:00,76.74,76.79,76.72,76.79,22040.0,60.4459,60.4853,60.4301,60.4853,22040.0
2016-04-15 11:20:00,76.8,76.92,76.79,76.92,29428.0,60.4931,60.5877,60.4853,60.5877,29428.0
2016-04-15 11:25:00,76.92,76.96,76.9,76.9,30178.0,60.5877,60.6192,60.5719,60.5719,30178.0
2016-04-15 11:30:00,76.92,77.0,76.92,76.97,38645.0,60.5877,60.6507,60.5877,60.627,38645.0
2016-04-15 11:35:00,76.97,76.99,76.92,76.98,30569.0,60.627,60.6428,60.5877,60.6349,30569.0
2016-04-15 11:40:00,76.99,77.05,76.97,77.01,44883.0,60.6428,60.6901,60.627,60.6585,44883.0
2016-04-15 11:45:00,77.01,77.02,76.94,76.95,30845.0,60.6585,60.6664,60.6034,60.6113,30845.0
2016-04-15 11:50:00,76.95,76.98,76.88,76.94,32270.0,60.6113,60.6349,60.5561,60.6034,32270.0
2016-04-15 11:55:00,76.94,76.96,76.86,76.89,20183.0,60.6034,60.6192,60.5404,60.564,20183.0
2016-04-15 12:00:00,76.89,76.97,76.88,76.97,31352.0,60.564,60.627,60.5561,60.627,31352.0
2016-04-15 12:05:00,76.96,76.97,76.9,76.9,53999.0,60.6192,60.627,60.5719,60.5719,53999.0
2016-04-15 12:10:00,76.91,76.97,76.9,76.9,18497.0,60.5798,60.627,60.5719,60.5719,18497.0
2016-04-15 12:15:00,76.9,76.94,76.85,76.92,19159.0,60.5719,60.6034,60.5325,60.5877,19159.0
2016-04-15 12:20:00,76.9,76.94,76.87,76.93,21045.0,60.5719,60.6034,60.5483,60.5955,21045.0
2016-04-15 12:25:00,76.93,76.97,76.91,76.95,16163.0,60.5955,60.627,60.5798,60.6113,16163.0
2016-04-15 12:30:00,76.96,77.01,76.93,77.0,46433.0,60.6192,60.6585,60.5955,60.6507,46433.0
2016-04-15 12:35:00,77.02,77.02,76.91,76.95,30470.0,60.6664,60.6664,60.5798,60.6113,30470.0
2016-04-15 12:40:00,76.95,76.98,76.94,76.97,17096.0,60.6113,60.6349,60.6034,60.627,17096.0
2016-04-15 12:45:00,76.98,77.04,76.98,77.0,24550.0,60.6349,60.6822,60.6349,60.6507,24550.0
2016-04-15 12:50:00,77.0,77.05,76.98,77.02,18232.0,60.6507,60.6901,60.6349,60.6664,18232.0
2016-04-15 12:55:00,77.01,77.01,76.96,76.96,15494.0,60.6585,60.6585,60.6192,60.6192,15494.0
2016-04-15 13:00:00,76.97,76.97,76.91,76.93,16273.0,60.627,60.627,60.5798,60.5955,16273.0
2016-04-15 13:05:00,76.92,77.0,76.91,76.96,18076.0,60.5877,60.6507,60.5798,60.6192,18076.0
2016-04-15 13:10:00,76.96,76.99,76.92,76.98,17957.0,60.6192,60.6428,60.5877,60.6349,17957.0
2016-04-15 13:15:00,76.98,77.03,76.98,76.98,12311.0,60.6349,60.6743,60.6349,60.6349,12311.0
2016-04-15 13:20:00,76.97,77.05,76.97,77.0,39707.0,60.627,60.6901,60.627,60.6507,39707.0
2016-04-15 13:25:00,77.01,77.09,76.97,77.08,26365.0,60.6585,60.7216,60.627,60.7137,26365.0
2016-04-15 13:30:00,77.08,77.09,76.96,76.97,28105.0,60.7137,60.7216,60.6192,60.627,28105.0
2016-04-15 13:35:00,76.96,76.97,76.84,76.87,36916.0,60.6192,60.627,60.5246,60.5483,36916.0
2016-04-15 13:40:00,76.87,76.97,76.86,76.93,21171.0,60.5483,60.627,60.5404,60.5955,21171.0
2016-04-15 13:45:00,76.93,76.97,76.89,76.91,19255.0,60.5955,60.627,60.564,60.5798,19255.0
2016-04-15 13:50:00,76.92,76.94,76.9,76.92,18441.0,60.5877,60.6034,60.5719,60.5877,18441.0
2016-04-15 13:55:00,76.93,76.95,76.89,76.93,15752.0,60.5955,60.6113,60.564,60.5955,15752.0
2016-04-15 14:00:00,76.94,76.98,76.93,76.95,21750.0,60.6034,60.6349,60.5955,60.6113,21750.0
2016-04-15 14:05:00,76.96,76.98,76.94,76.95,16191.0,60.6192,60.6349,60.6034,60.6113,16191.0
2016-04-15 14:10:00,76.95,76.95,76.86,76.88,30611.0,60.6113,60.6113,60.5404,60.5561,30611.0
2016-04-15 14:15:00,76.88,77.01,76.88,76.98,24609.0,60.5561,60.6585,60.5561,60.6349,24609.0
2016-04-15 14:20:00,76.98,77.04,76.96,76.99,29414.0,60.6349,60.6822,60.6192,60.6428,29414.0
2016-04-15 14:25:00,77.0,77.1,77.0,77.09,39178.0,60.6507,60.7294,60.6507,60.7216,39178.0
2016-04-15 14:30:00,77.09,77.1,76.99,77.03,54866.0,60.7216,60.7294,60.6428,60.6743,54866.0
2016-04-15 14:35:00,77.02,77.03,76.96,77.01,50755.0,60.6664,60.6743,60.6192,60.6585,50755.0
2016-04-15 14:40:00,77.02,77.08,77.01,77.08,17477.0,60.6664,60.7137,60.6585,60.7137,17477.0
2016-04-15 14:45:00,77.08,77.08,77.01,77.02,47674.0,60.7137,60.7137,60.6585,60.6664,47674.0
2016-04-15 14:50:00,77.02,77.06,77.0,77.03,27797.0,60.6664,60.6979,60.6507,60.6743,27797.0
2016-04-15 14:55:00,77.03,77.08,76.99,77.08,38208.0,60.6743,60.7137,60.6428,60.7137,38208.0
2016-04-15 15:00:00,77.08,77.09,77.03,77.04,33589.0,60.7137,60.7216,60.6743,60.6822,33589.0
2016-04-15 15:05:00,77.05,77.06,76.98,77.0,43872.0,60.6901,60.6979,60.6349,60.6507,43872.0
2016-04-15 15:10:00,77.01,77.01,76.97,77.0,34244.0,60.6585,60.6585,60.627,60.6507,34244.0
2016-04-15 15:15:00,77.0,77.02,76.97,76.99,41206.0,60.6507,60.6664,60.627,60.6428,41206.0
2016-04-15 15:20:00,76.99,77.04,76.97,77.03,34560.0,60.6428,60.6822,60.627,60.6743,34560.0
2016-04-15 15:25:00,77.03,77.08,77.03,77.06,24517.0,60.6743,60.7137,60.6743,60.6979,24517.0
2016-04-15 15:30:00,77.06,77.08,77.04,77.04,67931.0,60.6979,60.7137,60.6822,60.6822,67931.0
2016-04-15 15:35:00,77.04,77.06,77.02,77.03,100389.0,60.6822,60.6979,60.6664,60.6743,100389.0
2016-04-15 15:40:00,77.03,77.06,77.01,77.05,51488.0,60.6743,60.6979,60.6585,60.6901,51488.0
2016-04-15 15:45:00,77.04,77.06,77.0,77.0,106259.0,60.6822,60.6979,60.6507,60.6507,106259.0
2016-04-15 15:50:00,77.01,77.05,77.0,77.02,92225.0,60.6585,60.6901,60.6507,60.6664,92225.0
2016-04-15 15:55:00,77.02,77.12,77.0,77.07,260331.0,60.6664,60.7452,60.6507,60.7058,260331.0
2016-04-18 09:30:00,77.07,77.29,76.95,76.98,83934.0,60.7058,60.8791,60.6113,60.6349,83934.0
2016-04-18 09:35:00,76.99,77.06,76.83,77.01,66077.0,60.6428,60.6979,60.5168,60.6585,66077.0
2016-04-18 09:40:00,77.01,77.09,77.0,77.0,13399.0,60.6585,60.7216,60.6507,60.6507,13399.0
2016-04-18 09:45:00,77.01,77.11,76.98,77.1,28444.0,60.6585,60.7373,60.6349,60.7294,28444.0
2016-04-18 09:50:00,77.08,77.21,77.07,77.2,22617.0,60.7137,60.8161,60.7058,60.8082,22617.0
2016-04-18 09:55:00,77.21,77.29,77.07,77.09,36154.0,60.8161,60.8791,60.7058,60.7216,36154.0
2016-04-18 10:00:00,77.1,77.26,77.08,77.2,22602.0,60.7294,60.8555,60.7137,60.8082,22602.0
2016-04-18 10:05:00,77.19,77.25,77.11,77.24,21106.0,60.8003,60.8476,60.7373,60.8397,21106.0
2016-04-18 10:10:00,77.24,77.24,77.09,77.15,22653.0,60.8397,60.8397,60.7216,60.7688,22653.0
2016-04-18 10:15:00,77.15,77.23,77.12,77.18,75850.0,60.7688,60.8318,60.7452,60.7925,75850.0
2016-04-18 10:20:00,77.19,77.21,77.14,77.2,13863.0,60.8003,60.8161,60.7609,60.8082,13863.0
2016-04-18 10:25:00,77.19,77.26,77.17,77.25,22562.0,60.8003,60.8555,60.7846,60.8476,22562.0
2016-04-18 10:30:00,77.28,77.36,77.26,77.28,17724.0,60.8712,60.9342,60.8555,60.8712,17724.0
2016-04-18 10:35:00,77.28,77.38,77.25,77.34,17629.0,60.8712,60.95,60.8476,60.9185,17629.0
2016-04-18 10:40:00,77.34,77.46,77.33,77.44,17482.0,60.9185,61.013,60.9106,60.9972,17482.0
2016-04-18 10:45:00,77.45,77.46,77.42,77.46,17982.0,61.0051,61.013,60.9815,61.013,17982.0
2016-04-18 10:50:00,77.46,77.47,77.32,77.44,27840.0,61.013,61.0209,60.9027,60.9972,27840.0
2016-04-18 10:55:00,77.45,77.5,77.42,77.47,19629.0,61.0051,61.0445,60.9815,61.0209,19629.0
2016-04-18 11:00:00,77.46,77.55,77.46,77.52,27311.0,61.013,61.0839,61.013,61.0603,27311.0
2016-04-18 11:05:00,77.52,77.55,77.49,77.51,34086.0,61.0603,61.0839,61.0366,61.0524,34086.0
2016-04-18 11:10:00,77.51,77.56,77.49,77.53,37560.0,61.0524,61.0918,61.0366,61.0681,37560.0
2016-04-18 11:15:00,77.54,77.59,77.52,77.53,50442.0,61.076,61.1154,61.0603,61.0681,50442.0
2016-04-18 11:20:00,77.53,77.62,77.53,77.6,32109.0,61.0681,61.139,61.0681,61.1233,32109.0
2016-04-18 11:25:00,77.6,77.62,77.56,77.59,41548.0,61.1233,61.139,61.0918,61.1154,41548.0
2016-04-18 11:30:00,77.6,77.63,77.58,77.58,23861.0,61.1233,61.1469,61.1075,61.1075,23861.0
2016-04-18 11:35:00,77.59,77.6,77.57,77.59,32740.0,61.1154,61.1233,61.0996,61.1154,32740.0
2016-04-18 11:40:00,77.59,77.64,77.58,77.62,28025.0,61.1154,61.1548,61.1075,61.139,28025.0
2016-04-18 11:45:00,77.62,77.66,77.61,77.63,40771.0,61.139,61.1705,61.1311,61.1469,40771.0
2016-04-18 11:50:00,77.63,77.67,77.61,77.63,36388.0,61.1469,61.1784,61.1311,61.1469,36388.0
2016-04-18 11:55:00,77.63,77.66,77.57,77.59,17797.0,61.1469,61.1705,61.0996,61.1154,17797.0
2016-04-18 12:00:00,77.59,77.61,77.56,77.59,25926.0,61.1154,61.1311,61.0918,61.1154,25926.0
2016-04-18 12:05:00,77.59,77.59,77.56,77.57,20412.0,61.1154,61.1154,61.0918,61.0996,20412.0
2016-04-18 12:10:00,77.58,77.65,77.57,77.61,27034.0,61.1075,61.1627,61.0996,61.1311,27034.0
2016-04-18 12:15:00,77.6,77.66,77.59,77.65,39729.0,61.1233,61.1705,61.1154,61.1627,39729.0
2016-04-18 12:20:00,77.65,77.71,77.64,77.7,30232.0,61.1627,61.2099,61.1548,61.202,30232.0
2016-04-18 12:25:00,77.7,77.71,77.64,77.67,19258.0,61.202,61.2099,61.1548,61.1784,19258.0
2016-04-18 12:30:00,77.67,77.7,77.63,77.63,25732.0,61.1784,61.202,61.1469,61.1469,25732.0
2016-04-18 12:35:00,77.62,77.7,77.62,77.67,18314.0,61.139,61.202,61.139,61.1784,18314.0
2016-04-18 12:40:00,77.67,77.7,77.64,77.7,29802.0,61.1784,61.202,61.1548,61.202,29802.0
2016-04-18 12:45:00,77.69,77.72,77.68,77.72,17166.0,61.1942,61.2178,61.1863,61.2178,17166.0
2016-04-18 12:50:00,77.72,77.74,77.7,77.73,27892.0,61.2178,61.2335,61.202,61.2257,27892.0
2016-04-18 12:55:00,77.74,77.77,77.71,77.75,80649.0,61.2335,61.2572,61.2099,61.2414,80649.0
2016-04-18 13:00:00,77.75,77.75,77.6,77.62,64143.0,61.2414,61.2414,61.1233,61.139,64143.0
2016-04-18 13:05:00,77.62,77.66,77.56,77.66,26537.0,61.139,61.1705,61.0918,61.1705,26537.0
2016-04-18 13:10:00,77.65,77.69,77.64,77.69,26076.0,61.1627,61.1942,61.1548,61.1942,26076.0
2016-04-18 13:15:00,77.67,77.67,77.59,77.59,13954.0,61.1784,61.1784,61.1154,61.1154,13954.0
2016-04-18 13:20:00,77.59,77.67,77.56,77.67,21733.0,61.1154,61.1784,61.0918,61.1784,21733.0
2016-04-18 13:25:00,77.67,77.67,77.59,77.59,25542.0,61.1784,61.1784,61.1154,61.1154,25542.0
2016-04-18 13:30:00,77.6,77.61,77.53,77.59,49139.0,61.1233,61.1311,61.0681,61.1154,49139.0
2016-04-18 13:35:00,77.59,77.62,77.58,77.62,11631.0,61.1154,61.139,61.1075,61.139,11631.0
2016-04-18 13:40:00,77.61,77.74,77.6,77.73,24529.0,61.1311,61.2335,61.1233,61.2257,24529.0
2016-04-18 13:45:00,77.71,77.78,77.71,77.73,28846.0,61.2099,61.2651,61.2099,61.2257,28846.0
2016-04-18 13:50:00,77.72,77.73,77.68,77.71,24062.0,61.2178,61.2257,61.1863,61.2099,24062.0
2016-04-18 13:55:00,77.73,77.73,77.69,77.71,17208.0,61.2257,61.2257,61.1942,61.2099,17208.0
2016-04-18 14:00:00,77.7,77.7,77.62,77.65,18218.0,61.202,61.202,61.139,61.1627,18218.0
2016-04-18 14:05:00,77.65,77.66,77.6,77.62,27359.0,61.1627,61.1705,61.1233,61.139,27359.0
2016-04-18 14:10:00,77.63,77.63,77.58,77.61,43606.0,61.1469,61.1469,61.1075,61.1311,43606.0
2016-04-18 14:15:00,77.62,77.64,77.58,77.64,46017.0,61.139,61.1548,61.1075,61.1548,46017.0
2016-04-18 14:20:00,77.65,77.72,77.62,77.62,26516.0,61.1627,61.2178,61.139,61.139,26516.0
2016-04-18 14:25:00,77.61,77.67,77.57,77.57,31786.0,61.1311,61.1784,61.0996,61.0996,31786.0
2016-04-18 14:30:00,77.58,77.6,77.55,77.59,21790.0,61.1075,61.1233,61.0839,61.1154,21790.0
2016-04-18 14:35:00,77.59,77.67,77.58,77.65,29177.0,61.1154,61.1784,61.1075,61.1627,29177.0
2016-04-18 14:40:00,77.65,77.68,77.63,77.66,54931.0,61.1627,61.1863,61.1469,61.1705,54931.0
2016-04-18 14:45:00,77.65,77.69,77.62,77.68,19677.0,61.1627,61.1942,61.139,61.1863,19677.0
2016-04-18 14:50:00,77.68,77.69,77.65,77.69,24192.0,61.1863,61.1942,61.1627,61.1942,24192.0
2016-04-18 14:55:00,77.68,77.74,77.67,77.74,31198.0,61.1863,61.2335,61.1784,61.2335,31198.0
2016-04-18 15:00:00,77.73,77.75,77.67,77.67,130113.0,61.2257,61.2414,61.1784,61.1784,130113.0
2016-04-18 15:05:00,77.67,77.68,77.64,77.66,47707.0,61.1784,61.1863,61.1548,61.1705,47707.0
2016-04-18 15:10:00,77.66,77.66,77.59,77.64,70455.0,61.1705,61.1705,61.1154,61.1548,70455.0
2016-04-18 15:15:00,77.64,77.66,77.61,77.62,35919.0,61.1548,61.1705,61.1311,61.139,35919.0
2016-04-18 15:20:00,77.63,77.65,77.62,77.64,28565.0,61.1469,61.1627,61.139,61.1548,28565.0
2016-04-18 15:25:00,77.64,77.66,77.62,77.65,54046.0,61.1548,61.1705,61.139,61.1627,54046.0
2016-04-18 15:30:00,77.64,77.68,77.62,77.67,58422.0,61.1548,61.1863,61.139,61.1784,58422.0
2016-04-18 15:35:00,77.68,77.68,77.62,77.64,53966.0,61.1863,61.1863,61.139,61.1548,53966.0
2016-04-18 15:40:00,77.63,77.73,77.63,77.71,48543.0,61.1469,61.2257,61.1469,61.2099,48543.0
2016-04-18 15:45:00,77.71,77.71,77.64,77.64,62787.0,61.2099,61.2099,61.1548,61.1548,62787.0
2016-04-18 15:50:00,77.65,77.67,77.63,77.65,62162.0,61.1627,61.1784,61.1469,61.1627,62162.0
2016-04-18 15:55:00,77.65,77.65,77.6,77.63,210879.0,61.1627,61.1627,61.1233,61.1469,210879.0
2016-04-19 09:30:00,77.86,77.99,77.83,77.92,89544.0,61.3281,61.4305,61.3044,61.3753,89544.0
2016-04-19 09:35:00,77.9,77.99,77.87,77.94,23816.0,61.3596,61.4305,61.3359,61.3911,23816.0
2016-04-19 09:40:00,77.92,78.0,77.85,77.95,49947.0,61.3753,61.4383,61.3202,61.399,49947.0
2016-04-19 09:45:00,77.94,78.0,77.89,77.98,21156.0,61.3911,61.4383,61.3517,61.4226,21156.0
2016-04-19 09:50:00,77.98,78.0,77.95,77.98,18618.0,61.4226,61.4383,61.399,61.4226,18618.0
2016-04-19 09:55:00,77.99,78.0,77.95,77.95,41506.0,61.4305,61.4383,61.399,61.399,41506.0
2016-04-19 10:00:00,77.96,78.0,77.92,77.95,25353.0,61.4068,61.4383,61.3753,61.399,25353.0
2016-04-19 10:05:00,77.95,77.99,77.92,77.94,53896.0,61.399,61.4305,61.3753,61.3911,53896.0
2016-04-19 10:10:00,77.94,77.97,77.8,77.96,29584.0,61.3911,61.4147,61.2808,61.4068,29584.0
2016-04-19 10:15:00,77.97,77.99,77.96,77.96,19146.0,61.4147,61.4305,61.4068,61.4068,19146.0
2016-04-19 10:20:00,77.96,77.98,77.91,77.93,23319.0,61.4068,61.4226,61.3675,61.3832,23319.0
2016-04-19 10:25:00,77.92,77.96,77.85,77.92,38016.0,61.3753,61.4068,61.3202,61.3753,38016.0
2016-04-19 10:30:00,77.93,77.96,77.9,77.9,33914.0,61.3832,61.4068,61.3596,61.3596,33914.0
2016-04-19 10:35:00,77.9,77.9,77.77,77.81,20725.0,61.3596,61.3596,61.2572,61.2887,20725.0
2016-04-19 10:40:00,77.81,77.87,77.8,77.85,28510.0,61.2887,61.3359,61.2808,61.3202,28510.0
2016-04-19 10:45:00,77.86,77.87,77.79,77.86,12818.0,61.3281,61.3359,61.2729,61.3281,12818.0
2016-04-19 10:50:00,77.86,77.98,77.82,77.93,47207.0,61.3281,61.4226,61.2966,61.3832,47207.0
2016-04-19 10:55:00,77.95,77.99,77.92,77.97,33446.0,61.399,61.4305,61.3753,61.4147,33446.0
2016-04-19 11:00:00,77.97,78.0,77.88,77.91,157198.0,61.4147,61.4383,61.3438,61.3675,157198.0
2016-04-19 11:05:00,77.92,77.99,77.9,77.91,14446.0,61.3753,61.4305,61.3596,61.3675,14446.0
2016-04-19 11:10:00,77.9,78.0,77.86,77.97,106391.0,61.3596,61.4383,61.3281,61.4147,106391.0
2016-04-19 11:15:00,77.97,78.0,77.92,77.96,39963.0,61.4147,61.4383,61.3753,61.4068,39963.0
2016-04-19 11:20:00,77.95,77.98,77.85,77.93,58556.0,61.399,61.4226,61.3202,61.3832,58556.0
2016-04-19 11:25:00,77.91,77.94,77.82,77.84,32126.0,61.3675,61.3911,61.2966,61.3123,32126.0
2016-04-19 11:30:00,77.84,77.87,77.79,77.8,47408.0,61.3123,61.3359,61.2729,61.2808,47408.0
2016-04-19 11:35:00,77.8,77.8,77.72,77.79,25767.0,61.2808,61.2808,61.2178,61.2729,25767.0
2016-04-19 11:40:00,77.79,77.79,77.69,77.7,34885.0,61.2729,61.2729,61.1942,61.202,34885.0
2016-04-19 11:45:00,77.69,77.74,77.65,77.7,39900.0,61.1942,61.2335,61.1627,61.202,39900.0
2016-04-19 11:50:00,77.7,77.74,77.69,77.73,62026.0,61.202,61.2335,61.1942,61.2257,62026.0
2016-04-19 11:55:00,77.74,77.75,77.65,77.72,36576.0,61.2335,61.2414,61.1627,61.2178,36576.0
2016-04-19 12:00:00,77.7,77.77,77.7,77.77,13986.0,61.202,61.2572,61.202,61.2572,13986.0
2016-04-19 12:05:00,77.76,77.83,77.76,77.83,14882.0,61.2493,61.3044,61.2493,61.3044,14882.0
2016-04-19 12:10:00,77.84,77.88,77.76,77.76,20549.0,61.3123,61.3438,61.2493,61.2493,20549.0
2016-04-19 12:15:00,77.77,77.84,77.75,77.78,34070.0,61.2572,61.3123,61.2414,61.2651,34070.0
2016-04-19 12:20:00,77.78,77.83,77.74,77.81,24877.0,61.2651,61.3044,61.2335,61.2887,24877.0
2016-04-19 12:25:00,77.82,77.85,77.8,77.82,17219.0,61.2966,61.3202,61.2808,61.2966,17219.0
2016-04-19 12:30:00,77.82,77.83,77.74,77.79,17366.0,61.2966,61.3044,61.2335,61.2729,17366.0
2016-04-19 12:35:00,77.79,77.84,77.73,77.84,16512.0,61.2729,61.3123,61.2257,61.3123,16512.0
2016-04-19 12:40:00,77.81,77.86,77.8,77.86,9759.0,61.2887,61.3281,61.2808,61.3281,9759.0
2016-04-19 12:45:00,77.85,77.85,77.8,77.84,36635.0,61.3202,61.3202,61.2808,61.3123,36635.0
2016-04-19 12:50:00,77.82,77.91,77.81,77.91,20206.0,61.2966,61.3675,61.2887,61.3675,20206.0
2016-04-19 12:55:00,77.9,77.92,77.88,77.91,13375.0,61.3596,61.3753,61.3438,61.3675,13375.0
2016-04-19 13:00:00,77.91,77.94,77.9,77.94,9407.0,61.3675,61.3911,61.3596,61.3911,9407.0
2016-04-19 13:05:00,77.93,77.96,77.9,77.91,9161.0,61.3832,61.4068,61.3596,61.3675,9161.0
2016-04-19 13:10:00,77.9,77.97,77.89,77.96,8442.0,61.3596,61.4147,61.3517,61.4068,8442.0
2016-04-19 13:15:00,77.95,77.97,77.88,77.91,9795.0,61.399,61.4147,61.3438,61.3675,9795.0
2016-04-19 13:20:00,77.92,77.92,77.88,77.9,12018.0,61.3753,61.3753,61.3438,61.3596,12018.0
2016-04-19 13:25:00,77.9,77.99,77.9,77.93,23732.0,61.3596,61.4305,61.3596,61.3832,23732.0
2016-04-19 13:30:00,77.92,77.96,77.92,77.94,28003.0,61.3753,61.4068,61.3753,61.3911,28003.0
2016-04-19 13:35:00,77.93,77.96,77.85,77.93,51795.0,61.3832,61.4068,61.3202,61.3832,51795.0
2016-04-19 13:40:00,77.93,77.94,77.84,77.9,49272.0,61.3832,61.3911,61.3123,61.3596,49272.0
2016-04-19 13:45:00,77.9,77.93,77.86,77.86,13029.0,61.3596,61.3832,61.3281,61.3281,13029.0
2016-04-19 13:50:00,77.88,77.9,77.85,77.87,22815.0,61.3438,61.3596,61.3202,61.3359,22815.0
2016-04-19 13:55:00,77.89,77.92,77.89,77.91,23338.0,61.3517,61.3753,61.3517,61.3675,23338.0
2016-04-19 14:00:00,77.91,77.94,77.9,77.9,11895.0,61.3675,61.3911,61.3596,61.3596,11895.0
2016-04-19 14:05:00,77.91,77.92,77.89,77.91,28853.0,61.3675,61.3753,61.3517,61.3675,28853.0
2016-04-19 14:10:00,77.91,77.93,77.89,77.92,31474.0,61.3675,61.3832,61.3517,61.3753,31474.0
2016-04-19 14:15:00,77.92,77.93,77.9,77.92,12275.0,61.3753,61.3832,61.3596,61.3753,12275.0
2016-04-19 14:20:00,77.92,77.93,77.9,77.92,15112.0,61.3753,61.3832,61.3596,61.3753,15112.0
2016-04-19 14:25:00,77.92,77.93,77.89,77.9,89532.0,61.3753,61.3832,61.3517,61.3596,89532.0
2016-04-19 14:30:00,77.9,77.91,77.82,77.83,54434.0,61.3596,61.3675,61.2966,61.3044,54434.0
2016-04-19 14:35:00,77.83,77.86,77.8,77.81,20795.0,61.3044,61.3281,61.2808,61.2887,20795.0
2016-04-19 14:40:00,77.81,77.86,77.81,77.86,19540.0,61.2887,61.3281,61.2887,61.3281,19540.0
2016-04-19 14:45:00,77.86,77.91,77.85,77.91,37071.0,61.3281,61.3675,61.3202,61.3675,37071.0
2016-04-19 14:50:00,77.91,77.92,77.85,77.89,18632.0,61.3675,61.3753,61.3202,61.3517,18632.0
2016-04-19 14:55:00,77.88,77.89,77.8,77.82,18974.0,61.3438,61.3517,61.2808,61.2966,18974.0
2016-04-19 15:00:00,77.81,77.85,77.77,77.84,27168.0,61.2887,61.3202,61.2572,61.3123,27168.0
2016-04-19 15:05:00,77.83,77.88,77.81,77.86,60929.0,61.3044,61.3438,61.2887,61.3281,60929.0
2016-04-19 15:10:00,77.86,77.93,77.85,77.9,38469.0,61.3281,61.3832,61.3202,61.3596,38469.0
2016-04-19 15:15:00,77.9,77.94,77.88,77.94,32476.0,61.3596,61.3911,61.3438,61.3911,32476.0
2016-04-19 15:20:00,77.92,77.97,77.91,77.96,37039.0,61.3753,61.4147,61.3675,61.4068,37039.0
2016-04-19 15:25:00,77.96,78.01,77.96,78.0,99738.0,61.4068,61.4462,61.4068,61.4383,99738.0
2016-04-19 15:30:00,78.0,78.06,77.99,78.05,104236.0,61.4383,61.4856,61.4305,61.4777,104236.0
2016-04-19 15:35:00,78.05,78.07,78.03,78.05,50958.0,61.4777,61.4935,61.462,61.4777,50958.0
2016-04-19 15:40:00,78.06,78.09,78.02,78.03,83360.0,61.4856,61.5092,61.4541,61.462,83360.0
2016-04-19 15:45:00,78.02,78.05,78.0,78.04,66097.0,61.4541,61.4777,61.4383,61.4698,66097.0
2016-04-19 15:50:00,78.04,78.09,78.03,78.06,81713.0,61.4698,61.5092,61.462,61.4856,81713.0
2016-04-19 15:55:00,78.06,78.11,78.05,78.1,194732.0,61.4856,61.525,61.4777,61.5171,194732.0
2016-04-20 09:30:00,78.23,78.6,78.16,78.44,145742.0,61.6195,61.9109,61.5644,61.7849,145742.0
2016-04-20 09:35:00,78.46,78.5,78.22,78.26,60368.0,61.8007,61.8322,61.6116,61.6431,60368.0
2016-04-20 09:40:00,78.23,78.38,78.21,78.36,54800.0,61.6195,61.7377,61.6038,61.7219,54800.0
2016-04-20 09:45:00,78.37,78.61,78.36,78.57,101746.0,61.7298,61.9188,61.7219,61.8873,101746.0
2016-04-20 09:50:00,78.59,78.61,78.51,78.55,25502.0,61.9031,61.9188,61.8401,61.8716,25502.0
2016-04-20 09:55:00,78.53,78.59,78.49,78.53,23595.0,61.8558,61.9031,61.8243,61.8558,23595.0
2016-04-20 10:00:00,78.51,78.57,78.49,78.51,37147.0,61.8401,61.8873,61.8243,61.8401,37147.0
2016-04-20 10:05:00,78.52,78.57,78.47,78.55,36826.0,61.8479,61.8873,61.8085,61.8716,36826.0
2016-04-20 10:10:00,78.55,78.57,78.43,78.47,37770.0,61.8716,61.8873,61.777,61.8085,37770.0
2016-04-20 10:15:00,78.47,78.5,78.33,78.38,26495.0,61.8085,61.8322,61.6983,61.7377,26495.0
2016-04-20 10:20:00,78.37,78.37,78.23,78.26,22542.0,61.7298,61.7298,61.6195,61.6431,22542.0
2016-04-20 10:25:00,78.24,78.4,78.24,78.39,18173.0,61.6274,61.7534,61.6274,61.7455,18173.0
2016-04-20 10:30:00,78.4,78.43,78.26,78.28,35161.0,61.7534,61.777,61.6431,61.6589,35161.0
2016-04-20 10:35:00,78.26,78.27,78.08,78.16,35521.0,61.6431,61.651,61.5014,61.5644,35521.0
2016-04-20 10:40:00,78.17,78.19,78.07,78.08,19054.0,61.5722,61.588,61.4935,61.5014,19054.0
2016-04-20 10:45:00,78.08,78.08,77.98,77.98,51534.0,61.5014,61.5014,61.4226,61.4226,51534.0
2016-04-20 10:50:00,77.98,78.09,77.95,78.08,31830.0,61.4226,61.5092,61.399,61.5014,31830.0
2016-04-20 10:55:00,78.07,78.09,78.02,78.09,76814.0,61.4935,61.5092,61.4541,61.5092,76814.0
2016-04-20 11:00:00,78.08,78.09,78.02,78.03,15447.0,61.5014,61.5092,61.4541,61.462,15447.0
2016-04-20 11:05:00,78.02,78.13,77.99,78.13,52112.0,61.4541,61.5407,61.4305,61.5407,52112.0
2016-04-20 11:10:00,78.13,78.28,78.12,78.28,34866.0,61.5407,61.6589,61.5329,61.6589,34866.0
2016-04-20 11:15:00,78.29,78.37,78.25,78.33,14200.0,61.6668,61.7298,61.6353,61.6983,14200.0
2016-04-20 11:20:00,78.32,78.44,78.29,78.43,23869.0,61.6904,61.7849,61.6668,61.777,23869.0
2016-04-20 11:25:00,78.44,78.54,78.44,78.52,22321.0,61.7849,61.8637,61.7849,61.8479,22321.0
2016-04-20 11:30:00,78.52,78.52,78.41,78.45,27214.0,61.8479,61.8479,61.7613,61.7928,27214.0
2016-04-20 11:35:00,78.46,78.5,78.42,78.49,33768.0,61.8007,61.8322,61.7692,61.8243,33768.0
2016-04-20 11:40:00,78.48,78.53,78.45,78.5,23991.0,61.8164,61.8558,61.7928,61.8322,23991.0
2016-04-20 11:45:00,78.49,78.58,78.49,78.57,43243.0,61.8243,61.8952,61.8243,61.8873,43243.0
2016-04-20 11:50:00,78.56,78.6,78.51,78.59,90119.0,61.8794,61.9109,61.8401,61.9031,90119.0
2016-04-20 11:55:00,78.58,78.74,78.57,78.7,176076.0,61.8952,62.0212,61.8873,61.9897,176076.0
2016-04-20 12:00:00,78.71,78.72,78.57,78.62,133149.0,61.9976,62.0055,61.8873,61.9267,133149.0
2016-04-20 12:05:00,78.62,78.64,78.57,78.63,15032.0,61.9267,61.9425,61.8873,61.9346,15032.0
2016-04-20 12:10:00,78.62,78.67,78.59,78.62,27270.0,61.9267,61.9661,61.9031,61.9267,27270.0
2016-04-20 12:15:00,78.63,78.63,78.55,78.6,36159.0,61.9346,61.9346,61.8716,61.9109,36159.0
2016-04-20 12:20:00,78.6,78.62,78.56,78.58,21902.0,61.9109,61.9267,61.8794,61.8952,21902.0
2016-04-20 12:25:00,78.58,78.59,78.54,78.59,12229.0,61.8952,61.9031,61.8637,61.9031,12229.0
2016-04-20 12:30:00,78.58,78.58,78.53,78.58,12328.0,61.8952,61.8952,61.8558,61.8952,12328.0
2016-04-20 12:35:00,78.58,78.6,78.52,78.59,25267.0,61.8952,61.9109,61.8479,61.9031,25267.0
2016-04-20 12:40:00,78.59,78.61,78.56,78.6,20723.0,61.9031,61.9188,61.8794,61.9109,20723.0
2016-04-20 12:45:00,78.6,78.6,78.55,78.59,13058.0,61.9109,61.9109,61.8716,61.9031,13058.0
2016-04-20 12:50:00,78.59,78.59,78.54,78.56,10178.0,61.9031,61.9031,61.8637,61.8794,10178.0
2016-04-20 12:55:00,78.56,78.61,78.55,78.6,14058.0,61.8794,61.9188,61.8716,61.9109,14058.0
2016-04-20 13:00:00,78.61,78.62,78.56,78.59,24397.0,61.9188,61.9267,61.8794,61.9031,24397.0
2016-04-20 13:05:00,78.58,78.59,78.5,78.53,42598.0,61.8952,61.9031,61.8322,61.8558,42598.0
2016-04-20 13:10:00,78.54,78.64,78.54,78.61,29799.0,61.8637,61.9425,61.8637,61.9188,29799.0
2016-04-20 13:15:00,78.61,78.63,78.58,78.62,11082.0,61.9188,61.9346,61.8952,61.9267,11082.0
2016-04-20 13:20:00,78.62,78.66,78.6,78.62,17574.0,61.9267,61.9582,61.9109,61.9267,17574.0
2016-04-20 13:25:00,78.62,78.64,78.57,78.64,40381.0,61.9267,61.9425,61.8873,61.9425,40381.0
2016-04-20 13:30:00,78.64,78.68,78.61,78.66,30424.0,61.9425,61.974,61.9188,61.9582,30424.0
2016-04-20 13:35:00,78.65,78.68,78.62,78.63,14425.0,61.9503,61.974,61.9267,61.9346,14425.0
2016-04-20 13:40:00,78.64,78.67,78.59,78.62,26617.0,61.9425,61.9661,61.9031,61.9267,26617.0
2016-04-20 13:45:00,78.61,78.7,78.61,78.69,21731.0,61.9188,61.9897,61.9188,61.9818,21731.0
2016-04-20 13:50:00,78.7,78.75,78.7,78.73,22512.0,61.9897,62.0291,61.9897,62.0133,22512.0
2016-04-20 13:55:00,78.73,78.75,78.7,78.71,50877.0,62.0133,62.0291,61.9897,61.9976,50877.0
2016-04-20 14:00:00,78.71,78.72,78.67,78.69,22678.0,61.9976,62.0055,61.9661,61.9818,22678.0
2016-04-20 14:05:00,78.69,78.71,78.68,78.7,26318.0,61.9818,61.9976,61.974,61.9897,26318.0
2016-04-20 14:10:00,78.7,78.74,78.67,78.72,50758.0,61.9897,62.0212,61.9661,62.0055,50758.0
2016-04-20 14:15:00,78.72,78.76,78.71,78.72,51307.0,62.0055,62.037,61.9976,62.0055,51307.0
2016-04-20 14:20:00,78.72,78.77,78.69,78.71,56989.0,62.0055,62.0448,61.9818,61.9976,56989.0
2016-04-20 14:25:00,78.72,78.74,78.69,78.72,50595.0,62.0055,62.0212,61.9818,62.0055,50595.0
2016-04-20 14:30:00,78.73,78.76,78.7,78.75,38257.0,62.0133,62.037,61.9897,62.0291,38257.0
2016-04-20 14:35:00,78.73,78.75,78.69,78.7,31960.0,62.0133,62.0291,61.9818,61.9897,31960.0
2016-04-20 14:40:00,78.72,78.8,78.72,78.8,31094.0,62.0055,62.0685,62.0055,62.0685,31094.0
2016-04-20 14:45:00,78.8,78.84,78.76,78.81,45782.0,62.0685,62.1,62.037,62.0764,45782.0
2016-04-20 14:50:00,78.81,78.91,78.81,78.89,27826.0,62.0764,62.1551,62.0764,62.1394,27826.0
2016-04-20 14:55:00,78.89,79.03,78.88,79.01,116798.0,62.1394,62.2496,62.1315,62.2339,116798.0
2016-04-20 15:00:00,79.0,79.09,78.98,79.08,53120.0,62.226,62.2969,62.2103,62.289,53120.0
2016-04-20 15:05:00,79.08,79.09,79.01,79.04,58260.0,62.289,62.2969,62.2339,62.2575,58260.0
2016-04-20 15:10:00,79.05,79.11,79.04,79.09,50302.0,62.2654,62.3127,62.2575,62.2969,50302.0
2016-04-20 15:15:00,79.09,79.11,79.06,79.08,89281.0,62.2969,62.3127,62.2733,62.289,89281.0
2016-04-20 15:20:00,79.08,79.09,78.97,78.99,143646.0,62.289,62.2969,62.2024,62.2181,143646.0
2016-04-20 15:25:00,78.99,79.01,78.95,78.98,79993.0,62.2181,62.2339,62.1866,62.2103,79993.0
2016-04-20 15:30:00,78.97,78.99,78.85,78.87,65658.0,62.2024,62.2181,62.1079,62.1236,65658.0
2016-04-20 15:35:00,78.87,78.89,78.76,78.84,137964.0,62.1236,62.1394,62.037,62.1,137964.0
2016-04-20 15:40:00,78.84,78.86,78.74,78.77,84865.0,62.1,62.1157,62.0212,62.0448,84865.0
2016-04-20 15:45:00,78.77,78.82,78.74,78.76,81948.0,62.0448,62.0842,62.0212,62.037,81948.0
2016-04-20 15:50:00,78.76,78.78,78.71,78.71,78245.0,62.037,62.0527,61.9976,61.9976,78245.0
2016-04-20 15:55:00,78.71,78.77,78.66,78.69,157867.0,61.9976,62.0448,61.9582,61.9818,157867.0
2016-04-21 09:30:00,78.58,78.8,78.45,78.68,88330.0,61.8952,62.0685,61.7928,61.974,88330.0
2016-04-21 09:35:00,78.67,78.87,78.61,78.87,51075.0,61.9661,62.1236,61.9188,62.1236,51075.0
2016-04-21 09:40:00,78.86,79.0,78.75,78.76,42798.0,62.1157,62.226,62.0291,62.037,42798.0
2016-04-21 09:45:00,78.75,78.76,78.63,78.69,25112.0,62.0291,62.037,61.9346,61.9818,25112.0
2016-04-21 09:50:00,78.69,78.75,78.61,78.67,40166.0,61.9818,62.0291,61.9188,61.9661,40166.0
2016-04-21 09:55:00,78.67,78.71,78.58,78.68,28599.0,61.9661,61.9976,61.8952,61.974,28599.0
2016-04-21 10:00:00,78.67,78.79,78.63,78.63,26279.0,61.9661,62.0606,61.9346,61.9346,26279.0
2016-04-21 10:05:00,78.62,78.71,78.58,78.63,29402.0,61.9267,61.9976,61.8952,61.9346,29402.0
2016-04-21 10:10:00,78.62,78.66,78.56,78.64,24313.0,61.9267,61.9582,61.8794,61.9425,24313.0
2016-04-21 10:15:00,78.63,78.63,78.48,78.62,29701.0,61.9346,61.9346,61.8164,61.9267,29701.0
2016-04-21 10:20:00,78.6,78.61,78.5,78.51,41647.0,61.9109,61.9188,61.8322,61.8401,41647.0
2016-04-21 10:25:00,78.51,78.56,78.45,78.53,34981.0,61.8401,61.8794,61.7928,61.8558,34981.0
2016-04-21 10:30:00,78.53,78.56,78.49,78.55,48073.0,61.8558,61.8794,61.8243,61.8716,48073.0
2016-04-21 10:35:00,78.55,78.6,78.52,78.56,47840.0,61.8716,61.9109,61.8479,61.8794,47840.0
2016-04-21 10:40:00,78.57,78.6,78.54,78.59,57942.0,61.8873,61.9109,61.8637,61.9031,57942.0
2016-04-21 10:45:00,78.58,78.64,78.58,78.64,33845.0,61.8952,61.9425,61.8952,61.9425,33845.0
2016-04-21 10:50:00,78.63,78.65,78.61,78.63,33397.0,61.9346,61.9503,61.9188,61.9346,33397.0
2016-04-21 10:55:00,78.62,78.71,78.62,78.71,64844.0,61.9267,61.9976,61.9267,61.9976,64844.0
2016-04-21 11:00:00,78.71,78.78,78.63,78.65,58894.0,61.9976,62.0527,61.9346,61.9503,58894.0
2016-04-21 11:05:00,78.64,78.77,78.64,78.74,26608.0,61.9425,62.0448,61.9425,62.0212,26608.0
2016-04-21 11:10:00,78.75,78.82,78.74,78.8,30658.0,62.0291,62.0842,62.0212,62.0685,30658.0
2016-04-21 11:15:00,78.81,78.81,78.74,78.78,26935.0,62.0764,62.0764,62.0212,62.0527,26935.0
2016-04-21 11:20:00,78.78,78.84,78.74,78.79,32316.0,62.0527,62.1,62.0212,62.0606,32316.0
2016-04-21 11:25:00,78.79,78.81,78.71,78.73,31768.0,62.0606,62.0764,61.9976,62.0133,31768.0
2016-04-21 11:30:00,78.72,78.73,78.55,78.6,118406.0,62.0055,62.0133,61.8716,61.9109,118406.0
2016-04-21 11:35:00,78.58,78.61,78.55,78.56,28698.0,61.8952,61.9188,61.8716,61.8794,28698.0
2016-04-21 11:40:00,78.55,78.55,78.38,78.45,27969.0,61.8716,61.8716,61.7377,61.7928,27969.0
2016-04-21 11:45:00,78.43,78.53,78.43,78.5,39702.0,61.777,61.8558,61.777,61.8322,39702.0
2016-04-21 11:50:00,78.5,78.57,78.47,78.5,29167.0,61.8322,61.8873,61.8085,61.8322,29167.0
2016-04-21 11:55:00,78.5,78.51,78.37,78.39,26200.0,61.8322,61.8401,61.7298,61.7455,26200.0
2016-04-21 12:00:00,78.38,78.42,78.34,78.36,30960.0,61.7377,61.7692,61.7061,61.7219,30960.0
2016-04-21 12:05:00,78.38,78.42,78.36,78.4,31781.0,61.7377,61.7692,61.7219,61.7534,31781.0
2016-04-21 12:10:00,78.41,78.42,78.33,78.33,23464.0,61.7613,61.7692,61.6983,61.6983,23464.0
2016-04-21 12:15:00,78.32,78.41,78.31,78.38,19106.0,61.6904,61.7613,61.6825,61.7377,19106.0
2016-04-21 12:20:00,78.37,78.39,78.32,78.33,13249.0,61.7298,61.7455,61.6904,61.6983,13249.0
2016-04-21 12:25:00,78.32,78.4,78.29,78.4,25767.0,61.6904,61.7534,61.6668,61.7534,25767.0
2016-04-21 12:30:00,78.4,78.47,78.39,78.45,24246.0,61.7534,61.8085,61.7455,61.7928,24246.0
2016-04-21 12:35:00,78.45,78.45,78.38,78.39,15409.0,61.7928,61.7928,61.7377,61.7455,15409.0
2016-04-21 12:40:00,78.4,78.45,78.39,78.44,19812.0,61.7534,61.7928,61.7455,61.7849,19812.0
2016-04-21 12:45:00,78.43,78.44,78.32,78.33,18910.0,61.777,61.7849,61.6904,61.6983,18910.0
2016-04-21 12:50:00,78.32,78.32,78.23,78.25,49173.0,61.6904,61.6904,61.6195,61.6353,49173.0
2016-04-21 12:55:00,78.25,78.27,78.19,78.23,75375.0,61.6353,61.651,61.588,61.6195,75375.0
2016-04-21 13:00:00,78.24,78.31,78.22,78.22,31355.0,61.6274,61.6825,61.6116,61.6116,31355.0
2016-04-21 13:05:00,78.22,78.31,78.2,78.29,20428.0,61.6116,61.6825,61.5959,61.6668,20428.0
2016-04-21 13:10:00,78.29,78.35,78.28,78.31,36698.0,61.6668,61.714,61.6589,61.6825,36698.0
2016-04-21 13:15:00,78.31,78.31,78.26,78.28,13736.0,61.6825,61.6825,61.6431,61.6589,13736.0
2016-04-21 13:20:00,78.29,78.34,78.29,78.29,17176.0,61.6668,61.7061,61.6668,61.6668,17176.0
2016-04-21 13:25:00,78.29,78.31,78.21,78.21,19692.0,61.6668,61.6825,61.6038,61.6038,19692.0
2016-04-21 13:30:00,78.21,78.27,78.2,78.24,19433.0,61.6038,61.651,61.5959,61.6274,19433.0
2016-04-21 13:35:00,78.23,78.31,78.22,78.27,19325.0,61.6195,61.6825,61.6116,61.651,19325.0
2016-04-21 13:40:00,78.27,78.34,78.27,78.3,34311.0,61.651,61.7061,61.651,61.6746,34311.0
2016-04-21 13:45:00,78.29,78.29,78.15,78.15,21174.0,61.6668,61.6668,61.5565,61.5565,21174.0
2016-04-21 13:50:00,78.16,78.16,78.06,78.07,37681.0,61.5644,61.5644,61.4856,61.4935,37681.0
2016-04-21 13:55:00,78.08,78.13,78.05,78.11,35795.0,61.5014,61.5407,61.4777,61.525,35795.0
2016-04-21 14:00:00,78.11,78.17,78.1,78.17,20479.0,61.525,61.5722,61.5171,61.5722,20479.0
2016-04-21 14:05:00,78.16,78.23,78.16,78.16,39409.0,61.5644,61.6195,61.5644,61.5644,39409.0
2016-04-21 14:10:00,78.17,78.27,78.16,78.25,37270.0,61.5722,61.651,61.5644,61.6353,37270.0
2016-04-21 14:15:00,78.26,78.29,78.23,78.26,23602.0,61.6431,61.6668,61.6195,61.6431,23602.0
2016-04-21 14:20:00,78.27,78.27,78.18,78.19,39400.0,61.651,61.651,61.5801,61.588,39400.0
2016-04-21 14:25:00,78.18,78.19,78.08,78.17,93063.0,61.5801,61.588,61.5014,61.5722,93063.0
2016-04-21 14:30:00,78.17,78.18,78.08,78.12,33760.0,61.5722,61.5801,61.5014,61.5329,33760.0
2016-04-21 14:35:00,78.12,78.16,78.1,78.11,23485.0,61.5329,61.5644,61.5171,61.525,23485.0
2016-04-21 14:40:00,78.1,78.13,78.08,78.12,25656.0,61.5171,61.5407,61.5014,61.5329,25656.0
2016-04-21 14:45:00,78.12,78.16,78.08,78.16,40070.0,61.5329,61.5644,61.5014,61.5644,40070.0
2016-04-21 14:50:00,78.16,78.2,78.12,78.16,37782.0,61.5644,61.5959,61.5329,61.5644,37782.0
2016-04-21 14:55:00,78.15,78.18,78.11,78.17,24668.0,61.5565,61.5801,61.525,61.5722,24668.0
2016-04-21 15:00:00,78.17,78.25,78.16,78.2,42069.0,61.5722,61.6353,61.5644,61.5959,42069.0
2016-04-21 15:05:00,78.2,78.21,78.14,78.17,24414.0,61.5959,61.6038,61.5486,61.5722,24414.0
2016-04-21 15:10:00,78.18,78.2,78.14,78.17,46160.0,61.5801,61.5959,61.5486,61.5722,46160.0
2016-04-21 15:15:00,78.17,78.24,78.17,78.18,46724.0,61.5722,61.6274,61.5722,61.5801,46724.0
2016-04-21 15:20:00,78.18,78.22,78.15,78.17,31062.0,61.5801,61.6116,61.5565,61.5722,31062.0
2016-04-21 15:25:00,78.17,78.18,78.09,78.11,37191.0,61.5722,61.5801,61.5092,61.525,37191.0
2016-04-21 15:30:00,78.11,78.17,78.1,78.16,46537.0,61.525,61.5722,61.5171,61.5644,46537.0
2016-04-21 15:35:00,78.16,78.18,78.13,78.16,51273.0,61.5644,61.5801,61.5407,61.5644,51273.0
2016-04-21 15:40:00,78.16,78.32,78.16,78.29,82084.0,61.5644,61.6904,61.5644,61.6668,82084.0
2016-04-21 15:45:00,78.28,78.37,78.28,78.35,99791.0,61.6589,61.7298,61.6589,61.714,99791.0
2016-04-21 15:50:00,78.35,78.35,78.31,78.35,101493.0,61.714,61.714,61.6825,61.714,101493.0
2016-04-21 15:55:00,78.36,78.55,78.35,78.51,429107.0,61.7219,61.8716,61.714,61.8401,429107.0
2016-04-22 09:30:00,78.65,78.97,78.55,78.89,124161.0,61.9503,62.2024,61.8716,62.1394,124161.0
2016-04-22 09:35:00,78.87,79.06,78.82,79.05,67433.0,62.1236,62.2733,62.0842,62.2654,67433.0
2016-04-22 09:40:00,79.08,79.31,79.02,79.24,76414.0,62.289,62.4702,62.2418,62.4151,76414.0
2016-04-22 09:45:00,79.25,79.25,78.99,79.02,29935.0,62.4229,62.4229,62.2181,62.2418,29935.0
2016-04-22 09:50:00,79.0,79.02,78.79,78.82,20560.0,62.226,62.2418,62.0606,62.0842,20560.0
2016-04-22 09:55:00,78.82,78.84,78.67,78.83,41467.0,62.0842,62.1,61.9661,62.0921,41467.0
2016-04-22 10:00:00,78.84,78.86,78.71,78.74,26811.0,62.1,62.1157,61.9976,62.0212,26811.0
2016-04-22 10:05:00,78.74,78.79,78.72,78.77,21678.0,62.0212,62.0606,62.0055,62.0448,21678.0
2016-04-22 10:10:00,78.77,78.86,78.77,78.8,20352.0,62.0448,62.1157,62.0448,62.0685,20352.0
2016-04-22 10:15:00,78.79,78.84,78.66,78.66,28260.0,62.0606,62.1,61.9582,61.9582,28260.0
2016-04-22 10:20:00,78.65,78.66,78.49,78.5,23563.0,61.9503,61.9582,61.8243,61.8322,23563.0
2016-04-22 10:25:00,78.51,78.56,78.47,78.55,42205.0,61.8401,61.8794,61.8085,61.8716,42205.0
2016-04-22 10:30:00,78.55,78.63,78.54,78.59,18823.0,61.8716,61.9346,61.8637,61.9031,18823.0
2016-04-22 10:35:00,78.59,78.67,78.56,78.61,27345.0,61.9031,61.9661,61.8794,61.9188,27345.0
2016-04-22 10:40:00,78.61,78.65,78.36,78.37,36982.0,61.9188,61.9503,61.7219,61.7298,36982.0
2016-04-22 10:45:00,78.39,78.42,78.31,78.31,16884.0,61.7455,61.7692,61.6825,61.6825,16884.0
2016-04-22 10:50:00,78.31,78.32,78.27,78.31,18676.0,61.6825,61.6904,61.651,61.6825,18676.0
2016-04-22 10:55:00,78.31,78.34,78.26,78.34,30333.0,61.6825,61.7061,61.6431,61.7061,30333.0
2016-04-22 11:00:00,78.34,78.44,78.34,78.36,24231.0,61.7061,61.7849,61.7061,61.7219,24231.0
2016-04-22 11:05:00,78.36,78.48,78.32,78.48,22086.0,61.7219,61.8164,61.6904,61.8164,22086.0
2016-04-22 11:10:00,78.48,78.48,78.37,78.43,53387.0,61.8164,61.8164,61.7298,61.777,53387.0
2016-04-22 11:15:00,78.42,78.44,78.36,78.4,38006.0,61.7692,61.7849,61.7219,61.7534,38006.0
2016-04-22 11:20:00,78.4,78.5,78.36,78.45,16282.0,61.7534,61.8322,61.7219,61.7928,16282.0
2016-04-22 11:25:00,78.45,78.45,78.37,78.4,15976.0,61.7928,61.7928,61.7298,61.7534,15976.0
2016-04-22 11:30:00,78.41,78.55,78.4,78.53,17051.0,61.7613,61.8716,61.7534,61.8558,17051.0
2016-04-22 11:35:00,78.55,78.56,78.47,78.47,12181.0,61.8716,61.8794,61.8085,61.8085,12181.0
2016-04-22 11:40:00,78.48,78.51,78.38,78.48,27088.0,61.8164,61.8401,61.7377,61.8164,27088.0
2016-04-22 11:45:00,78.47,78.52,78.42,78.51,16744.0,61.8085,61.8479,61.7692,61.8401,16744.0
2016-04-22 11:50:00,78.52,78.52,78.45,78.49,24769.0,61.8479,61.8479,61.7928,61.8243,24769.0
2016-04-22 11:55:00,78.49,78.56,78.45,78.56,16762.0,61.8243,61.8794,61.7928,61.8794,16762.0
2016-04-22 12:00:00,78.55,78.56,78.49,78.49,16641.0,61.8716,61.8794,61.8243,61.8243,16641.0
2016-04-22 12:05:00,78.49,78.49,78.41,78.43,8926.0,61.8243,61.8243,61.7613,61.777,8926.0
2016-04-22 12:10:00,78.44,78.49,78.42,78.46,32128.0,61.7849,61.8243,61.7692,61.8007,32128.0
2016-04-22 12:15:00,78.46,78.51,78.43,78.51,16116.0,61.8007,61.8401,61.777,61.8401,16116.0
2016-04-22 12:20:00,78.53,78.53,78.4,78.44,18832.0,61.8558,61.8558,61.7534,61.7849,18832.0
2016-04-22 12:25:00,78.45,78.5,78.42,78.43,14746.0,61.7928,61.8322,61.7692,61.777,14746.0
2016-04-22 12:30:00,78.44,78.49,78.44,78.48,10800.0,61.7849,61.8243,61.7849,61.8164,10800.0
2016-04-22 12:35:00,78.49,78.55,78.47,78.55,12941.0,61.8243,61.8716,61.8085,61.8716,12941.0
2016-04-22 12:40:00,78.54,78.55,78.48,78.5,16833.0,61.8637,61.8716,61.8164,61.8322,16833.0
2016-04-22 12:45:00,78.48,78.49,78.38,78.49,69391.0,61.8164,61.8243,61.7377,61.8243,69391.0
2016-04-22 12:50:00,78.48,78.54,78.47,78.48,40613.0,61.8164,61.8637,61.8085,61.8164,40613.0
2016-04-22 12:55:00,78.48,78.51,78.45,78.51,15430.0,61.8164,61.8401,61.7928,61.8401,15430.0
2016-04-22 13:00:00,78.52,78.61,78.52,78.61,47031.0,61.8479,61.9188,61.8479,61.9188,47031.0
2016-04-22 13:05:00,78.62,78.68,78.61,78.68,45568.0,61.9267,61.974,61.9188,61.974,45568.0
2016-04-22 13:10:00,78.68,78.72,78.67,78.68,11845.0,61.974,62.0055,61.9661,61.974,11845.0
2016-04-22 13:15:00,78.69,78.69,78.63,78.68,32855.0,61.9818,61.9818,61.9346,61.974,32855.0
2016-04-22 13:20:00,78.67,78.69,78.62,78.69,37941.0,61.9661,61.9818,61.9267,61.9818,37941.0
2016-04-22 13:25:00,78.68,78.69,78.63,78.64,34066.0,61.974,61.9818,61.9346,61.9425,34066.0
2016-04-22 13:30:00,78.64,78.67,78.61,78.66,21291.0,61.9425,61.9661,61.9188,61.9582,21291.0
2016-04-22 13:35:00,78.67,78.71,78.65,78.7,31133.0,61.9661,61.9976,61.9503,61.9897,31133.0
2016-04-22 13:40:00,78.71,78.89,78.71,78.89,28129.0,61.9976,62.1394,61.9976,62.1394,28129.0
2016-04-22 13:45:00,78.89,78.95,78.87,78.89,62488.0,62.1394,62.1866,62.1236,62.1394,62488.0
2016-04-22 13:50:00,78.9,78.96,78.89,78.96,36034.0,62.1472,62.1945,62.1394,62.1945,36034.0
2016-04-22 13:55:00,78.95,78.95,78.89,78.9,15283.0,62.1866,62.1866,62.1394,62.1472,15283.0
2016-04-22 14:00:00,78.9,78.96,78.86,78.95,26715.0,62.1472,62.1945,62.1157,62.1866,26715.0
2016-04-22 14:05:00,78.96,78.96,78.88,78.89,38050.0,62.1945,62.1945,62.1315,62.1394,38050.0
2016-04-22 14:10:00,78.9,78.91,78.82,78.83,18493.0,62.1472,62.1551,62.0842,62.0921,18493.0
2016-04-22 14:15:00,78.84,78.96,78.81,78.95,20865.0,62.1,62.1945,62.0764,62.1866,20865.0
2016-04-22 14:20:00,78.94,79.04,78.93,79.03,49135.0,62.1788,62.2575,62.1709,62.2496,49135.0
2016-04-22 14:25:00,79.04,79.06,79.0,79.02,15417.0,62.2575,62.2733,62.226,62.2418,15417.0
2016-04-22 14:30:00,79.02,79.05,78.98,79.04,20912.0,62.2418,62.2654,62.2103,62.2575,20912.0
2016-04-22 14:35:00,79.04,79.05,79.01,79.01,42560.0,62.2575,62.2654,62.2339,62.2339,42560.0
2016-04-22 14:40:00,79.01,79.05,78.99,79.04,27455.0,62.2339,62.2654,62.2181,62.2575,27455.0
2016-04-22 14:45:00,79.04,79.04,78.98,79.0,15845.0,62.2575,62.2575,62.2103,62.226,15845.0
2016-04-22 14:50:00,78.99,79.0,78.94,78.95,16660.0,62.2181,62.226,62.1788,62.1866,16660.0
2016-04-22 14:55:00,78.94,78.99,78.93,78.96,52420.0,62.1788,62.2181,62.1709,62.1945,52420.0
2016-04-22 15:00:00,78.96,78.97,78.87,78.89,38550.0,62.1945,62.2024,62.1236,62.1394,38550.0
2016-04-22 15:05:00,78.89,78.92,78.85,78.92,37144.0,62.1394,62.163,62.1079,62.163,37144.0
2016-04-22 15:10:00,78.92,79.02,78.91,79.01,27670.0,62.163,62.2418,62.1551,62.2339,27670.0
2016-04-22 15:15:00,79.01,79.02,78.92,78.94,33956.0,62.2339,62.2418,62.163,62.1788,33956.0
2016-04-22 15:20:00,78.94,78.96,78.87,78.92,46117.0,62.1788,62.1945,62.1236,62.163,46117.0
2016-04-22 15:25:00,78.92,79.0,78.91,78.98,54948.0,62.163,62.226,62.1551,62.2103,54948.0
2016-04-22 15:30:00,78.98,78.99,78.94,78.96,27805.0,62.2103,62.2181,62.1788,62.1945,27805.0
2016-04-22 15:35:00,78.96,78.98,78.93,78.95,33941.0,62.1945,62.2103,62.1709,62.1866,33941.0
2016-04-22 15:40:00,78.94,78.97,78.91,78.93,54037.0,62.1788,62.2024,62.1551,62.1709,54037.0
2016-04-22 15:45:00,78.94,79.03,78.94,78.96,79308.0,62.1788,62.2496,62.1788,62.1945,79308.0
2016-04-22 15:50:00,78.95,78.96,78.92,78.95,74808.0,62.1866,62.1945,62.163,62.1866,74808.0
2016-04-22 15:55:00,78.95,79.03,78.93,79.02,180571.0,62.1866,62.2496,62.1709,62.2418,180571.0
2016-04-25 09:30:00,78.78,79.0,78.69,78.75,106046.0,62.0527,62.226,61.9818,62.0291,106046.0
2016-04-25 09:35:00,78.75,79.0,78.68,78.95,34013.0,62.0291,62.226,61.974,62.1866,34013.0
2016-04-25 09:40:00,78.97,79.06,78.94,78.98,19127.0,62.2024,62.2733,62.1788,62.2103,19127.0
2016-04-25 09:45:00,78.98,79.09,78.9,78.93,54114.0,62.2103,62.2969,62.1472,62.1709,54114.0
2016-04-25 09:50:00,78.94,79.1,78.89,79.1,37043.0,62.1788,62.3048,62.1394,62.3048,37043.0
2016-04-25 09:55:00,79.1,79.19,79.07,79.18,35111.0,62.3048,62.3757,62.2811,62.3678,35111.0
2016-04-25 10:00:00,79.19,79.35,79.18,79.26,47192.0,62.3757,62.5017,62.3678,62.4308,47192.0
2016-04-25 10:05:00,79.26,79.33,79.25,79.26,57432.0,62.4308,62.4859,62.4229,62.4308,57432.0
2016-04-25 10:10:00,79.26,79.28,79.2,79.22,40671.0,62.4308,62.4466,62.3835,62.3993,40671.0
2016-04-25 10:15:00,79.21,79.31,79.19,79.29,60063.0,62.3914,62.4702,62.3757,62.4544,60063.0
2016-04-25 10:20:00,79.28,79.29,79.15,79.19,19218.0,62.4466,62.4544,62.3442,62.3757,19218.0
2016-04-25 10:25:00,79.18,79.26,79.15,79.25,25213.0,62.3678,62.4308,62.3442,62.4229,25213.0
2016-04-25 10:30:00,79.25,79.3,79.17,79.26,26209.0,62.4229,62.4623,62.3599,62.4308,26209.0
2016-04-25 10:35:00,79.28,79.32,79.2,79.2,21627.0,62.4466,62.4781,62.3835,62.3835,21627.0
2016-04-25 10:40:00,79.22,79.28,79.17,79.19,21583.0,62.3993,62.4466,62.3599,62.3757,21583.0
2016-04-25 10:45:00,79.19,79.28,79.11,79.28,32135.0,62.3757,62.4466,62.3127,62.4466,32135.0
2016-04-25 10:50:00,79.27,79.38,79.27,79.35,44646.0,62.4387,62.5253,62.4387,62.5017,44646.0
2016-04-25 10:55:00,79.37,79.43,79.37,79.4,57232.0,62.5175,62.5647,62.5175,62.5411,57232.0
2016-04-25 11:00:00,79.41,79.46,79.39,79.44,59414.0,62.549,62.5883,62.5332,62.5726,59414.0
2016-04-25 11:05:00,79.44,79.47,79.34,79.37,129456.0,62.5726,62.5962,62.4938,62.5175,129456.0
2016-04-25 11:10:00,79.36,79.5,79.34,79.49,56609.0,62.5096,62.6198,62.4938,62.612,56609.0
2016-04-25 11:15:00,79.48,79.5,79.45,79.45,63586.0,62.6041,62.6198,62.5805,62.5805,63586.0
2016-04-25 11:20:00,79.45,79.58,79.45,79.58,82117.0,62.5805,62.6829,62.5805,62.6829,82117.0
2016-04-25 11:25:00,79.59,79.59,79.5,79.51,38672.0,62.6907,62.6907,62.6198,62.6277,38672.0
2016-04-25 11:30:00,79.5,79.57,79.48,79.52,62616.0,62.6198,62.675,62.6041,62.6356,62616.0
2016-04-25 11:35:00,79.53,79.53,79.43,79.43,73150.0,62.6435,62.6435,62.5647,62.5647,73150.0
2016-04-25 11:40:00,79.43,79.46,79.38,79.4,15923.0,62.5647,62.5883,62.5253,62.5411,15923.0
2016-04-25 11:45:00,79.4,79.48,79.39,79.48,37581.0,62.5411,62.6041,62.5332,62.6041,37581.0
2016-04-25 11:50:00,79.47,79.55,79.45,79.53,41076.0,62.5962,62.6592,62.5805,62.6435,41076.0
2016-04-25 11:55:00,79.53,79.55,79.47,79.5,28036.0,62.6435,62.6592,62.5962,62.6198,28036.0
2016-04-25 12:00:00,79.5,79.7,79.49,79.69,69759.0,62.6198,62.7774,62.612,62.7695,69759.0
2016-04-25 12:05:00,79.7,79.75,79.68,79.68,56433.0,62.7774,62.8168,62.7616,62.7616,56433.0
2016-04-25 12:10:00,79.68,79.69,79.59,79.66,45458.0,62.7616,62.7695,62.6907,62.7459,45458.0
2016-04-25 12:15:00,79.65,79.66,79.6,79.63,45508.0,62.738,62.7459,62.6986,62.7222,45508.0
2016-04-25 12:20:00,79.63,79.65,79.59,79.61,18256.0,62.7222,62.738,62.6907,62.7065,18256.0
2016-04-25 12:25:00,79.61,79.62,79.58,79.62,19395.0,62.7065,62.7144,62.6829,62.7144,19395.0
2016-04-25 12:30:00,79.62,79.64,79.59,79.62,19462.0,62.7144,62.7301,62.6907,62.7144,19462.0
2016-04-25 12:35:00,79.62,79.62,79.55,79.56,20429.0,62.7144,62.7144,62.6592,62.6671,20429.0
2016-04-25 12:40:00,79.54,79.55,79.51,79.52,10236.0,62.6514,62.6592,62.6277,62.6356,10236.0
2016-04-25 12:45:00,79.51,79.54,79.49,79.53,10799.0,62.6277,62.6514,62.612,62.6435,10799.0
2016-04-25 12:50:00,79.54,79.73,79.53,79.7,35908.0,62.6514,62.801,62.6435,62.7774,35908.0
2016-04-25 12:55:00,79.7,79.7,79.66,79.67,65070.0,62.7774,62.7774,62.7459,62.7538,65070.0
2016-04-25 13:00:00,79.66,79.66,79.61,79.61,66663.0,62.7459,62.7459,62.7065,62.7065,66663.0
2016-04-25 13:05:00,79.62,79.62,79.49,79.5,24606.0,62.7144,62.7144,62.612,62.6198,24606.0
2016-04-25 13:10:00,79.49,79.62,79.49,79.61,82352.0,62.612,62.7144,62.612,62.7065,82352.0
2016-04-25 13:15:00,79.6,79.63,79.5,79.51,102451.0,62.6986,62.7222,62.6198,62.6277,102451.0
2016-04-25 13:20:00,79.52,79.53,79.49,79.49,28182.0,62.6356,62.6435,62.612,62.612,28182.0
2016-04-25 13:25:00,79.5,79.55,79.46,79.46,26587.0,62.6198,62.6592,62.5883,62.5883,26587.0
2016-04-25 13:30:00,79.46,79.47,79.43,79.47,32804.0,62.5883,62.5962,62.5647,62.5962,32804.0
2016-04-25 13:35:00,79.48,79.51,79.45,79.51,46188.0,62.6041,62.6277,62.5805,62.6277,46188.0
2016-04-25 13:40:00,79.5,79.51,79.44,79.45,24467.0,62.6198,62.6277,62.5726,62.5805,24467.0
2016-04-25 13:45:00,79.44,79.45,79.42,79.43,19772.0,62.5726,62.5805,62.5568,62.5647,19772.0
2016-04-25 13:50:00,79.43,79.47,79.41,79.42,18123.0,62.5647,62.5962,62.549,62.5568,18123.0
2016-04-25 13:55:00,79.42,79.43,79.39,79.41,36463.0,62.5568,62.5647,62.5332,62.549,36463.0
2016-04-25 14:00:00,79.41,79.51,79.4,79.5,38738.0,62.549,62.6277,62.5411,62.6198,38738.0
2016-04-25 14:05:00,79.51,79.51,79.43,79.48,44956.0,62.6277,62.6277,62.5647,62.6041,44956.0
2016-04-25 14:10:00,79.48,79.58,79.45,79.57,138414.0,62.6041,62.6829,62.5805,62.675,138414.0
2016-04-25 14:15:00,79.56,79.57,79.51,79.51,39096.0,62.6671,62.675,62.6277,62.6277,39096.0
2016-04-25 14:20:00,79.52,79.58,79.45,79.58,35189.0,62.6356,62.6829,62.5805,62.6829,35189.0
2016-04-25 14:25:00,79.58,79.6,79.53,79.58,64480.0,62.6829,62.6986,62.6435,62.6829,64480.0
2016-04-25 14:30:00,79.58,79.59,79.51,79.51,39751.0,62.6829,62.6907,62.6277,62.6277,39751.0
2016-04-25 14:35:00,79.51,79.52,79.47,79.47,36403.0,62.6277,62.6356,62.5962,62.5962,36403.0
2016-04-25 14:40:00,79.47,79.51,79.44,79.49,53976.0,62.5962,62.6277,62.5726,62.612,53976.0
2016-04-25 14:45:00,79.48,79.5,79.43,79.43,34760.0,62.6041,62.6198,62.5647,62.5647,34760.0
2016-04-25 14:50:00,79.42,79.46,79.38,79.45,21931.0,62.5568,62.5883,62.5253,62.5805,21931.0
2016-04-25 14:55:00,79.45,79.52,79.45,79.48,53204.0,62.5805,62.6356,62.5805,62.6041,53204.0
2016-04-25 15:00:00,79.48,79.49,79.35,79.35,32555.0,62.6041,62.612,62.5017,62.5017,32555.0
2016-04-25 15:05:00,79.36,79.4,79.32,79.34,32642.0,62.5096,62.5411,62.4781,62.4938,32642.0
2016-04-25 15:10:00,79.33,79.4,79.3,79.33,31515.0,62.4859,62.5411,62.4623,62.4859,31515.0
2016-04-25 15:15:00,79.33,79.34,79.26,79.32,36301.0,62.4859,62.4938,62.4308,62.4781,36301.0
2016-04-25 15:20:00,79.32,79.32,79.26,79.29,36114.0,62.4781,62.4781,62.4308,62.4544,36114.0
2016-04-25 15:25:00,79.3,79.33,79.29,79.33,35722.0,62.4623,62.4859,62.4544,62.4859,35722.0
2016-04-25 15:30:00,79.33,79.37,79.28,79.33,39983.0,62.4859,62.5175,62.4466,62.4859,39983.0
2016-04-25 15:35:00,79.33,79.36,79.3,79.3,87772.0,62.4859,62.5096,62.4623,62.4623,87772.0
2016-04-25 15:40:00,79.3,79.31,79.25,79.26,95047.0,62.4623,62.4702,62.4229,62.4308,95047.0
2016-04-25 15:45:00,79.25,79.31,79.23,79.23,95220.0,62.4229,62.4702,62.4072,62.4072,95220.0
2016-04-25 15:50:00,79.24,79.27,79.2,79.26,111811.0,62.4151,62.4387,62.3835,62.4308,111811.0
2016-04-25 15:55:00,79.26,79.4,79.25,79.4,232437.0,62.4308,62.5411,62.4229,62.5411,232437.0
2016-04-26 09:30:00,79.55,79.6,79.31,79.52,148151.0,62.6592,62.6986,62.4702,62.6356,148151.0
2016-04-26 09:35:00,79.52,79.68,79.5,79.62,54027.0,62.6356,62.7616,62.6198,62.7144,54027.0
2016-04-26 09:40:00,79.62,79.71,79.52,79.71,92447.0,62.7144,62.7853,62.6356,62.7853,92447.0
2016-04-26 09:45:00,79.71,79.73,79.64,79.67,80802.0,62.7853,62.801,62.7301,62.7538,80802.0
2016-04-26 09:50:00,79.68,79.75,79.68,79.71,68661.0,62.7616,62.8168,62.7616,62.7853,68661.0
2016-04-26 09:55:00,79.7,79.75,79.7,79.75,51268.0,62.7774,62.8168,62.7774,62.8168,51268.0
2016-04-26 10:00:00,79.75,79.85,79.65,79.69,99538.0,62.8168,62.8955,62.738,62.7695,99538.0
2016-04-26 10:05:00,79.69,79.74,79.6,79.6,41211.0,62.7695,62.8089,62.6986,62.6986,41211.0
2016-04-26 10:10:00,79.6,79.76,79.6,79.75,57268.0,62.6986,62.8246,62.6986,62.8168,57268.0
2016-04-26 10:15:00,79.76,79.78,79.73,79.76,44132.0,62.8246,62.8404,62.801,62.8246,44132.0
2016-04-26 10:20:00,79.76,79.76,79.7,79.73,58398.0,62.8246,62.8246,62.7774,62.801,58398.0
2016-04-26 10:25:00,79.73,79.75,79.65,79.65,48284.0,62.801,62.8168,62.738,62.738,48284.0
2016-04-26 10:30:00,79.65,79.68,79.61,79.61,38020.0,62.738,62.7616,62.7065,62.7065,38020.0
2016-04-26 10:35:00,79.62,79.62,79.43,79.43,38216.0,62.7144,62.7144,62.5647,62.5647,38216.0
2016-04-26 10:40:00,79.42,79.43,79.33,79.33,17806.0,62.5568,62.5647,62.4859,62.4859,17806.0
2016-04-26 10:45:00,79.33,79.41,79.3,79.32,83349.0,62.4859,62.549,62.4623,62.4781,83349.0
2016-04-26 10:50:00,79.32,79.32,79.22,79.26,36034.0,62.4781,62.4781,62.3993,62.4308,36034.0
2016-04-26 10:55:00,79.25,79.32,79.25,79.31,31733.0,62.4229,62.4781,62.4229,62.4702,31733.0
2016-04-26 11:00:00,79.31,79.36,79.15,79.19,52945.0,62.4702,62.5096,62.3442,62.3757,52945.0
2016-04-26 11:05:00,79.18,79.32,79.18,79.3,16811.0,62.3678,62.4781,62.3678,62.4623,16811.0
2016-04-26 11:10:00,79.29,79.37,79.29,79.33,20569.0,62.4544,62.5175,62.4544,62.4859,20569.0
2016-04-26 11:15:00,79.33,79.34,79.22,79.25,37925.0,62.4859,62.4938,62.3993,62.4229,37925.0
2016-04-26 11:20:00,79.25,79.26,79.23,79.23,21624.0,62.4229,62.4308,62.4072,62.4072,21624.0
2016-04-26 11:25:00,79.22,79.26,79.19,79.2,54252.0,62.3993,62.4308,62.3757,62.3835,54252.0
2016-04-26 11:30:00,79.21,79.24,79.1,79.1,61326.0,62.3914,62.4151,62.3048,62.3048,61326.0
2016-04-26 11:35:00,79.1,79.15,79.07,79.12,71598.0,62.3048,62.3442,62.2811,62.3205,71598.0
2016-04-26 11:40:00,79.13,79.17,79.1,79.14,16167.0,62.3284,62.3599,62.3048,62.3363,16167.0
2016-04-26 11:45:00,79.14,79.14,78.99,79.04,98467.0,62.3363,62.3363,62.2181,62.2575,98467.0
2016-04-26 11:50:00,79.04,79.15,79.04,79.09,22756.0,62.2575,62.3442,62.2575,62.2969,22756.0
2016-04-26 11:55:00,79.1,79.1,79.0,79.03,40497.0,62.3048,62.3048,62.226,62.2496,40497.0
2016-04-26 12:00:00,79.03,79.13,79.02,79.12,39042.0,62.2496,62.3284,62.2418,62.3205,39042.0
2016-04-26 12:05:00,79.12,79.16,79.09,79.09,34303.0,62.3205,62.352,62.2969,62.2969,34303.0
2016-04-26 12:10:00,79.09,79.11,79.07,79.11,49308.0,62.2969,62.3127,62.2811,62.3127,49308.0
2016-04-26 12:15:00,79.11,79.16,79.08,79.16,84673.0,62.3127,62.352,62.289,62.352,84673.0
2016-04-26 12:20:00,79.16,79.19,79.15,79.17,25878.0,62.352,62.3757,62.3442,62.3599,25878.0
2016-04-26 12:25:00,79.17,79.17,79.1,79.17,35467.0,62.3599,62.3599,62.3048,62.3599,35467.0
2016-04-26 12:30:00,79.17,79.18,79.08,79.08,23646.0,62.3599,62.3678,62.289,62.289,23646.0
2016-04-26 12:35:00,79.09,79.14,79.05,79.08,24608.0,62.2969,62.3363,62.2654,62.289,24608.0
2016-04-26 12:40:00,79.08,79.12,79.07,79.08,16809.0,62.289,62.3205,62.2811,62.289,16809.0
2016-04-26 12:45:00,79.08,79.1,78.97,78.98,17748.0,62.289,62.3048,62.2024,62.2103,17748.0
2016-04-26 12:50:00,78.99,79.07,78.99,79.07,11131.0,62.2181,62.2811,62.2181,62.2811,11131.0
2016-04-26 12:55:00,79.07,79.09,79.0,79.01,21147.0,62.2811,62.2969,62.226,62.2339,21147.0
2016-04-26 13:00:00,79.02,79.05,78.98,78.98,24096.0,62.2418,62.2654,62.2103,62.2103,24096.0
2016-04-26 13:05:00,78.97,78.97,78.94,78.96,16077.0,62.2024,62.2024,62.1788,62.1945,16077.0
2016-04-26 13:10:00,78.96,79.0,78.92,78.96,16540.0,62.1945,62.226,62.163,62.1945,16540.0
2016-04-26 13:15:00,78.95,79.0,78.93,79.0,12798.0,62.1866,62.226,62.1709,62.226,12798.0
2016-04-26 13:20:00,79.0,79.0,78.94,78.99,34022.0,62.226,62.226,62.1788,62.2181,34022.0
2016-04-26 13:25:00,78.98,78.98,78.91,78.91,9495.0,62.2103,62.2103,62.1551,62.1551,9495.0
2016-04-26 13:30:00,78.92,78.98,78.91,78.94,30926.0,62.163,62.2103,62.1551,62.1788,30926.0
2016-04-26 13:35:00,78.94,78.96,78.84,78.84,64433.0,62.1788,62.1945,62.1,62.1,64433.0
2016-04-26 13:40:00,78.84,78.84,78.74,78.76,34631.0,62.1,62.1,62.0212,62.037,34631.0
2016-04-26 13:45:00,78.76,78.77,78.74,78.74,13827.0,62.037,62.0448,62.0212,62.0212,13827.0
2016-04-26 13:50:00,78.73,78.76,78.7,78.73,27176.0,62.0133,62.037,61.9897,62.0133,27176.0
2016-04-26 13:55:00,78.73,78.8,78.72,78.79,44284.0,62.0133,62.0685,62.0055,62.0606,44284.0
2016-04-26 14:00:00,78.79,78.85,78.78,78.83,32110.0,62.0606,62.1079,62.0527,62.0921,32110.0
2016-04-26 14:05:00,78.83,78.83,78.79,78.81,33364.0,62.0921,62.0921,62.0606,62.0764,33364.0
2016-04-26 14:10:00,78.81,78.84,78.8,78.84,41993.0,62.0764,62.1,62.0685,62.1,41993.0
2016-04-26 14:15:00,78.84,78.88,78.84,78.87,39451.0,62.1,62.1315,62.1,62.1236,39451.0
2016-04-26 14:20:00,78.87,78.89,78.84,78.85,23945.0,62.1236,62.1394,62.1,62.1079,23945.0
2016-04-26 14:25:00,78.85,78.94,78.83,78.83,31791.0,62.1079,62.1788,62.0921,62.0921,31791.0
2016-04-26 14:30:00,78.81,78.84,78.8,78.82,35450.0,62.0764,62.1,62.0685,62.0842,35450.0
2016-04-26 14:35:00,78.82,78.82,78.77,78.77,38109.0,62.0842,62.0842,62.0448,62.0448,38109.0
2016-04-26 14:40:00,78.77,78.77,78.73,78.74,93010.0,62.0448,62.0448,62.0133,62.0212,93010.0
2016-04-26 14:45:00,78.74,78.74,78.68,78.69,130941.0,62.0212,62.0212,61.974,61.9818,130941.0
2016-04-26 14:50:00,78.68,78.69,78.62,78.66,50259.0,61.974,61.9818,61.9267,61.9582,50259.0
2016-04-26 14:55:00,78.67,78.7,78.65,78.68,21825.0,61.9661,61.9897,61.9503,61.974,21825.0
2016-04-26 15:00:00,78.68,78.73,78.67,78.69,81913.0,61.974,62.0133,61.9661,61.9818,81913.0
2016-04-26 15:05:00,78.69,78.71,78.68,78.69,18599.0,61.9818,61.9976,61.974,61.9818,18599.0
2016-04-26 15:10:00,78.68,78.71,78.62,78.64,51363.0,61.974,61.9976,61.9267,61.9425,51363.0
2016-04-26 15:15:00,78.64,78.68,78.62,78.62,69520.0,61.9425,61.974,61.9267,61.9267,69520.0
2016-04-26 15:20:00,78.63,78.66,78.55,78.59,68698.0,61.9346,61.9582,61.8716,61.9031,68698.0
2016-04-26 15:25:00,78.59,78.67,78.59,78.66,60127.0,61.9031,61.9661,61.9031,61.9582,60127.0
2016-04-26 15:30:00,78.66,78.68,78.64,78.65,107821.0,61.9582,61.974,61.9425,61.9503,107821.0
2016-04-26 15:35:00,78.65,78.67,78.63,78.65,105007.0,61.9503,61.9661,61.9346,61.9503,105007.0
2016-04-26 15:40:00,78.65,78.69,78.63,78.69,84117.0,61.9503,61.9818,61.9346,61.9818,84117.0
2016-04-26 15:45:00,78.68,78.76,78.68,78.72,94859.0,61.974,62.037,61.974,62.0055,94859.0
2016-04-26 15:50:00,78.72,78.74,78.68,78.69,142443.0,62.0055,62.0212,61.974,61.9818,142443.0
2016-04-26 15:55:00,78.69,78.75,78.61,78.7,416205.0,61.9818,62.0291,61.9188,61.9897,416205.0
2016-04-27 09:30:00,78.97,79.09,78.66,79.04,278121.0,62.2024,62.2969,61.9582,62.2575,278121.0
2016-04-27 09:35:00,79.04,79.05,78.88,78.95,103332.0,62.2575,62.2654,62.1315,62.1866,103332.0
2016-04-27 09:40:00,78.94,79.07,78.88,78.98,57474.0,62.1788,62.2811,62.1315,62.2103,57474.0
2016-04-27 09:45:00,78.97,79.03,78.91,78.93,95551.0,62.2024,62.2496,62.1551,62.1709,95551.0
2016-04-27 09:50:00,78.92,78.98,78.9,78.92,75341.0,62.163,62.2103,62.1472,62.163,75341.0
2016-04-27 09:55:00,78.92,78.96,78.89,78.95,75593.0,62.163,62.1945,62.1394,62.1866,75593.0
2016-04-27 10:00:00,78.94,79.01,78.9,78.92,69778.0,62.1788,62.2339,62.1472,62.163,69778.0
2016-04-27 10:05:00,78.91,78.91,78.78,78.84,79760.0,62.1551,62.1551,62.0527,62.1,79760.0
2016-04-27 10:10:00,78.86,78.91,78.77,78.79,93283.0,62.1157,62.1551,62.0448,62.0606,93283.0
2016-04-27 10:15:00,78.79,78.97,78.78,78.92,43374.0,62.0606,62.2024,62.0527,62.163,43374.0
2016-04-27 10:20:00,78.92,78.99,78.92,78.93,30386.0,62.163,62.2181,62.163,62.1709,30386.0
2016-04-27 10:25:00,78.93,79.0,78.89,78.98,47639.0,62.1709,62.226,62.1394,62.2103,47639.0
2016-04-27 10:30:00,78.98,79.0,78.92,78.95,112556.0,62.2103,62.226,62.163,62.1866,112556.0
2016-04-27 10:35:00,78.95,79.02,78.93,78.95,66164.0,62.1866,62.2418,62.1709,62.1866,66164.0
2016-04-27 10:40:00,78.95,79.04,78.9,79.04,51444.0,62.1866,62.2575,62.1472,62.2575,51444.0
2016-04-27 10:45:00,79.03,79.14,78.97,79.0,52481.0,62.2496,62.3363,62.2024,62.226,52481.0
2016-04-27 10:50:00,79.0,79.11,78.97,79.11,51888.0,62.226,62.3127,62.2024,62.3127,51888.0
2016-04-27 10:55:00,79.12,79.17,79.08,79.08,50746.0,62.3205,62.3599,62.289,62.289,50746.0
2016-04-27 11:00:00,79.08,79.11,79.04,79.09,34560.0,62.289,62.3127,62.2575,62.2969,34560.0
2016-04-27 11:05:00,79.09,79.14,79.03,79.06,75934.0,62.2969,62.3363,62.2496,62.2733,75934.0
2016-04-27 11:10:00,79.06,79.08,78.98,79.02,70995.0,62.2733,62.289,62.2103,62.2418,70995.0
2016-04-27 11:15:00,79.01,79.02,78.92,79.0,83769.0,62.2339,62.2418,62.163,62.226,83769.0
2016-04-27 11:20:00,79.0,79.16,78.99,79.15,77885.0,62.226,62.352,62.2181,62.3442,77885.0
2016-04-27 11:25:00,79.15,79.17,79.12,79.15,161653.0,62.3442,62.3599,62.3205,62.3442,161653.0
2016-04-27 11:30:00,79.16,79.33,79.15,79.25,51788.0,62.352,62.4859,62.3442,62.4229,51788.0
2016-04-27 11:35:00,79.26,79.39,79.23,79.39,145832.0,62.4308,62.5332,62.4072,62.5332,145832.0
2016-04-27 11:40:00,79.39,79.48,79.38,79.4,39543.0,62.5332,62.6041,62.5253,62.5411,39543.0
2016-04-27 11:45:00,79.4,79.44,79.33,79.34,138069.0,62.5411,62.5726,62.4859,62.4938,138069.0
2016-04-27 11:50:00,79.34,79.36,79.33,79.34,89640.0,62.4938,62.5096,62.4859,62.4938,89640.0
2016-04-27 11:55:00,79.34,79.4,79.33,79.38,165492.0,62.4938,62.5411,62.4859,62.5253,165492.0
2016-04-27 12:00:00,79.39,79.41,79.38,79.4,509334.0,62.5332,62.549,62.5253,62.5411,509334.0
2016-04-27 12:05:00,79.41,79.54,79.4,79.51,216249.0,62.549,62.6514,62.5411,62.6277,216249.0
2016-04-27 12:10:00,79.51,79.55,79.48,79.52,75389.0,62.6277,62.6592,62.6041,62.6356,75389.0
2016-04-27 12:15:00,79.52,79.56,79.51,79.54,31619.0,62.6356,62.6671,62.6277,62.6514,31619.0
2016-04-27 12:20:00,79.55,79.69,79.55,79.6,49870.0,62.6592,62.7695,62.6592,62.6986,49870.0
2016-04-27 12:25:00,79.6,79.62,79.57,79.59,43254.0,62.6986,62.7144,62.675,62.6907,43254.0
2016-04-27 12:30:00,79.59,79.6,79.5,79.55,65212.0,62.6907,62.6986,62.6198,62.6592,65212.0
2016-04-27 12:35:00,79.55,79.58,79.49,79.56,70739.0,62.6592,62.6829,62.612,62.6671,70739.0
2016-04-27 12:40:00,79.57,79.58,79.5,79.53,70565.0,62.675,62.6829,62.6198,62.6435,70565.0
2016-04-27 12:45:00,79.51,79.55,79.48,79.49,86080.0,62.6277,62.6592,62.6041,62.612,86080.0
2016-04-27 12:50:00,79.5,79.51,79.45,79.51,52460.0,62.6198,62.6277,62.5805,62.6277,52460.0
2016-04-27 12:55:00,79.5,79.5,79.46,79.48,29813.0,62.6198,62.6198,62.5883,62.6041,29813.0
2016-04-27 13:00:00,79.48,79.5,79.45,79.48,28583.0,62.6041,62.6198,62.5805,62.6041,28583.0
2016-04-27 13:05:00,79.48,79.51,79.46,79.49,83062.0,62.6041,62.6277,62.5883,62.612,83062.0
2016-04-27 13:10:00,79.5,79.51,79.47,79.49,36906.0,62.6198,62.6277,62.5962,62.612,36906.0
2016-04-27 13:15:00,79.49,79.52,79.48,79.51,24856.0,62.612,62.6356,62.6041,62.6277,24856.0
2016-04-27 13:20:00,79.5,79.51,79.46,79.48,19646.0,62.6198,62.6277,62.5883,62.6041,19646.0
2016-04-27 13:25:00,79.49,79.51,79.42,79.44,73592.0,62.612,62.6277,62.5568,62.5726,73592.0
2016-04-27 13:30:00,79.44,79.45,79.42,79.45,28661.0,62.5726,62.5805,62.5568,62.5805,28661.0
2016-04-27 13:35:00,79.45,79.5,79.42,79.45,77126.0,62.5805,62.6198,62.5568,62.5805,77126.0
2016-04-27 13:40:00,79.45,79.5,79.44,79.49,48345.0,62.5805,62.6198,62.5726,62.612,48345.0
2016-04-27 13:45:00,79.48,79.51,79.45,79.49,78425.0,62.6041,62.6277,62.5805,62.612,78425.0
2016-04-27 13:50:00,79.5,79.54,79.48,79.53,29333.0,62.6198,62.6514,62.6041,62.6435,29333.0
2016-04-27 13:55:00,79.54,79.63,79.52,79.56,37757.0,62.6514,62.7222,62.6356,62.6671,37757.0
2016-04-27 14:00:00,79.55,79.56,79.38,79.46,40986.0,62.6592,62.6671,62.5253,62.5883,40986.0
2016-04-27 14:05:00,79.46,79.69,79.46,79.67,64743.0,62.5883,62.7695,62.5883,62.7538,64743.0
2016-04-27 14:10:00,79.67,79.67,79.53,79.54,117803.0,62.7538,62.7538,62.6435,62.6514,117803.0
2016-04-27 14:15:00,79.55,79.63,79.5,79.59,49103.0,62.6592,62.7222,62.6198,62.6907,49103.0
2016-04-27 14:20:00,79.59,79.6,79.5,79.52,102218.0,62.6907,62.6986,62.6198,62.6356,102218.0
2016-04-27 14:25:00,79.52,79.6,79.5,79.59,51054.0,62.6356,62.6986,62.6198,62.6907,51054.0
2016-04-27 14:30:00,79.6,79.6,79.45,79.47,53835.0,62.6986,62.6986,62.5805,62.5962,53835.0
2016-04-27 14:35:00,79.47,79.5,79.45,79.49,46944.0,62.5962,62.6198,62.5805,62.612,46944.0
2016-04-27 14:40:00,79.49,79.53,79.47,79.53,39124.0,62.612,62.6435,62.5962,62.6435,39124.0
2016-04-27 14:45:00,79.53,79.55,79.45,79.48,49791.0,62.6435,62.6592,62.5805,62.6041,49791.0
2016-04-27 14:50:00,79.47,79.53,79.44,79.5,120834.0,62.5962,62.6435,62.5726,62.6198,120834.0
2016-04-27 14:55:00,79.5,79.52,79.48,79.5,31885.0,62.6198,62.6356,62.6041,62.6198,31885.0
2016-04-27 15:00:00,79.5,79.53,79.45,79.51,87085.0,62.6198,62.6435,62.5805,62.6277,87085.0
2016-04-27 15:05:00,79.52,79.59,79.48,79.59,88813.0,62.6356,62.6907,62.6041,62.6907,88813.0
2016-04-27 15:10:00,79.58,79.64,79.55,79.58,79208.0,62.6829,62.7301,62.6592,62.6829,79208.0
2016-04-27 15:15:00,79.59,79.62,79.56,79.57,173265.0,62.6907,62.7144,62.6671,62.675,173265.0
2016-04-27 15:20:00,79.57,79.58,79.52,79.55,169159.0,62.675,62.6829,62.6356,62.6592,169159.0
2016-04-27 15:25:00,79.55,79.56,79.49,79.5,139404.0,62.6592,62.6671,62.612,62.6198,139404.0
2016-04-27 15:30:00,79.5,79.51,79.48,79.5,213296.0,62.6198,62.6277,62.6041,62.6198,213296.0
2016-04-27 15:35:00,79.5,79.57,79.49,79.51,91154.0,62.6198,62.675,62.612,62.6277,91154.0
2016-04-27 15:40:00,79.51,79.68,79.5,79.67,118872.0,62.6277,62.7616,62.6198,62.7538,118872.0
2016-04-27 15:45:00,79.67,79.69,79.63,79.67,154354.0,62.7538,62.7695,62.7222,62.7538,154354.0
2016-04-27 15:50:00,79.66,79.67,79.6,79.61,175724.0,62.7459,62.7538,62.6986,62.7065,175724.0
2016-04-27 15:55:00,79.62,79.62,79.41,79.46,338081.0,62.7144,62.7144,62.549,62.5883,338081.0
2016-04-28 09:30:00,78.97,79.44,78.96,79.44,190813.0,62.2024,62.5726,62.1945,62.5726,190813.0
2016-04-28 09:35:00,79.45,79.46,79.08,79.15,72607.0,62.5805,62.5883,62.289,62.3442,72607.0
2016-04-28 09:40:00,79.12,79.34,79.08,79.3,28926.0,62.3205,62.4938,62.289,62.4623,28926.0
2016-04-28 09:45:00,79.32,79.6,79.29,79.54,62136.0,62.4781,62.6986,62.4544,62.6514,62136.0
2016-04-28 09:50:00,79.54,79.83,79.53,79.8,80035.0,62.6514,62.8798,62.6435,62.8561,80035.0
2016-04-28 09:55:00,79.79,79.91,79.79,79.83,60949.0,62.8483,62.9428,62.8483,62.8798,60949.0
2016-04-28 10:00:00,79.87,79.94,79.85,79.92,55787.0,62.9113,62.9664,62.8955,62.9507,55787.0
2016-04-28 10:05:00,79.93,79.99,79.87,79.98,65773.0,62.9585,63.0058,62.9113,62.9979,65773.0
2016-04-28 10:10:00,79.99,80.0,79.95,79.99,81248.0,63.0058,63.0137,62.9743,63.0058,81248.0
2016-04-28 10:15:00,79.99,80.0,79.95,79.97,42537.0,63.0058,63.0137,62.9743,62.9901,42537.0
2016-04-28 10:20:00,79.96,80.08,79.94,80.05,285547.0,62.9822,63.0767,62.9664,63.0531,285547.0
2016-04-28 10:25:00,80.05,80.13,79.99,80.05,61769.0,63.0531,63.1161,63.0058,63.0531,61769.0
2016-04-28 10:30:00,80.05,80.13,79.99,80.0,113188.0,63.0531,63.1161,63.0058,63.0137,113188.0
2016-04-28 10:35:00,80.01,80.01,79.85,79.94,114768.0,63.0216,63.0216,62.8955,62.9664,114768.0
2016-04-28 10:40:00,79.94,79.97,79.82,79.9,79790.0,62.9664,62.9901,62.8719,62.9349,79790.0
2016-04-28 10:45:00,79.9,80.09,79.89,79.98,73431.0,62.9349,63.0846,62.927,62.9979,73431.0
2016-04-28 10:50:00,79.98,79.98,79.86,79.93,76358.0,62.9979,62.9979,62.9034,62.9585,76358.0
2016-04-28 10:55:00,79.93,80.13,79.93,80.1,91329.0,62.9585,63.1161,62.9585,63.0925,91329.0
2016-04-28 11:00:00,80.1,80.23,80.07,80.13,144194.0,63.0925,63.1948,63.0688,63.1161,144194.0
2016-04-28 11:05:00,80.14,80.23,80.14,80.19,58289.0,63.124,63.1948,63.124,63.1633,58289.0
2016-04-28 11:10:00,80.18,80.38,80.13,80.38,88390.0,63.1555,63.313,63.1161,63.313,88390.0
2016-04-28 11:15:00,80.38,80.6,80.38,80.49,221950.0,63.313,63.4863,63.313,63.3996,221950.0
2016-04-28 11:20:00,80.48,80.59,80.48,80.52,57800.0,63.3918,63.4784,63.3918,63.4233,57800.0
2016-04-28 11:25:00,80.53,80.56,80.4,80.41,51593.0,63.4311,63.4548,63.3288,63.3366,51593.0
2016-04-28 11:30:00,80.41,80.44,80.31,80.43,45536.0,63.3366,63.3603,63.2579,63.3524,45536.0
2016-04-28 11:35:00,80.43,80.46,80.3,80.32,41639.0,63.3524,63.376,63.25,63.2657,41639.0
2016-04-28 11:40:00,80.31,80.44,80.31,80.41,38553.0,63.2579,63.3603,63.2579,63.3366,38553.0
2016-04-28 11:45:00,80.42,80.45,80.36,80.36,49389.0,63.3445,63.3681,63.2972,63.2972,49389.0
2016-04-28 11:50:00,80.36,80.43,80.36,80.42,38789.0,63.2972,63.3524,63.2972,63.3445,38789.0
2016-04-28 11:55:00,80.42,80.52,80.41,80.47,67936.0,63.3445,63.4233,63.3366,63.3839,67936.0
2016-04-28 12:00:00,80.47,80.49,80.39,80.39,40556.0,63.3839,63.3996,63.3209,63.3209,40556.0
2016-04-28 12:05:00,80.38,80.39,80.29,80.33,28411.0,63.313,63.3209,63.2421,63.2736,28411.0
2016-04-28 12:10:00,80.33,80.4,80.32,80.32,43841.0,63.2736,63.3288,63.2657,63.2657,43841.0
2016-04-28 12:15:00,80.33,80.47,80.32,80.43,48286.0,63.2736,63.3839,63.2657,63.3524,48286.0
2016-04-28 12:20:00,80.43,80.57,80.43,80.54,55182.0,63.3524,63.4627,63.3524,63.439,55182.0
2016-04-28 12:25:00,80.53,80.58,80.51,80.57,44574.0,63.4311,63.4705,63.4154,63.4627,44574.0
2016-04-28 12:30:00,80.56,80.58,80.48,80.58,62574.0,63.4548,63.4705,63.3918,63.4705,62574.0
2016-04-28 12:35:00,80.58,80.65,80.58,80.65,73370.0,63.4705,63.5257,63.4705,63.5257,73370.0
2016-04-28 12:40:00,80.64,80.66,80.55,80.61,85419.0,63.5178,63.5335,63.4469,63.4942,85419.0
2016-04-28 12:45:00,80.61,80.72,80.6,80.7,56337.0,63.4942,63.5808,63.4863,63.5651,56337.0
2016-04-28 12:50:00,80.7,80.71,80.67,80.69,30389.0,63.5651,63.5729,63.5414,63.5572,30389.0
2016-04-28 12:55:00,80.69,80.74,80.65,80.65,66223.0,63.5572,63.5966,63.5257,63.5257,66223.0
2016-04-28 13:00:00,80.65,80.72,80.64,80.66,69372.0,63.5257,63.5808,63.5178,63.5335,69372.0
2016-04-28 13:05:00,80.66,80.67,80.56,80.57,98479.0,63.5335,63.5414,63.4548,63.4627,98479.0
2016-04-28 13:10:00,80.57,80.6,80.49,80.6,121134.0,63.4627,63.4863,63.3996,63.4863,121134.0
2016-04-28 13:15:00,80.59,80.6,80.48,80.51,58228.0,63.4784,63.4863,63.3918,63.4154,58228.0
2016-04-28 13:20:00,80.5,80.57,80.44,80.45,44958.0,63.4075,63.4627,63.3603,63.3681,44958.0
2016-04-28 13:25:00,80.45,80.58,80.45,80.58,40001.0,63.3681,63.4705,63.3681,63.4705,40001.0
2016-04-28 13:30:00,80.58,80.59,80.52,80.54,53745.0,63.4705,63.4784,63.4233,63.439,53745.0
2016-04-28 13:35:00,80.53,80.55,80.45,80.47,74062.0,63.4311,63.4469,63.3681,63.3839,74062.0
2016-04-28 13:40:00,80.47,80.53,80.39,80.53,90491.0,63.3839,63.4311,63.3209,63.4311,90491.0
2016-04-28 13:45:00,80.53,80.57,80.48,80.54,42373.0,63.4311,63.4627,63.3918,63.439,42373.0
2016-04-28 13:50:00,80.55,80.61,80.55,80.6,57581.0,63.4469,63.4942,63.4469,63.4863,57581.0
2016-04-28 13:55:00,80.62,80.65,80.49,80.5,27248.0,63.502,63.5257,63.3996,63.4075,27248.0
2016-04-28 14:00:00,80.5,80.52,80.43,80.44,38432.0,63.4075,63.4233,63.3524,63.3603,38432.0
2016-04-28 14:05:00,80.44,80.48,80.39,80.4,28253.0,63.3603,63.3918,63.3209,63.3288,28253.0
2016-04-28 14:10:00,80.39,80.42,80.3,80.31,65460.0,63.3209,63.3445,63.25,63.2579,65460.0
2016-04-28 14:15:00,80.3,80.55,80.3,80.54,144303.0,63.25,63.4469,63.25,63.439,144303.0
2016-04-28 14:20:00,80.54,80.54,80.4,80.42,43471.0,63.439,63.439,63.3288,63.3445,43471.0
2016-04-28 14:25:00,80.43,80.43,80.33,80.42,51617.0,63.3524,63.3524,63.2736,63.3445,51617.0
2016-04-28 14:30:00,80.42,80.42,80.32,80.39,71405.0,63.3445,63.3445,63.2657,63.3209,71405.0
2016-04-28 14:35:00,80.4,80.4,80.31,80.36,66745.0,63.3288,63.3288,63.2579,63.2972,66745.0
2016-04-28 14:40:00,80.35,80.39,80.35,80.37,36921.0,63.2894,63.3209,63.2894,63.3051,36921.0
2016-04-28 14:45:00,80.38,80.39,80.32,80.38,138999.0,63.313,63.3209,63.2657,63.313,138999.0
2016-04-28 14:50:00,80.38,80.38,80.3,80.36,80098.0,63.313,63.313,63.25,63.2972,80098.0
2016-04-28 14:55:00,80.35,80.36,80.27,80.35,58630.0,63.2894,63.2972,63.2264,63.2894,58630.0
2016-04-28 15:00:00,80.35,80.35,80.24,80.28,41238.0,63.2894,63.2894,63.2027,63.2342,41238.0
2016-04-28 15:05:00,80.27,80.3,80.14,80.15,50163.0,63.2264,63.25,63.124,63.1318,50163.0
2016-04-28 15:10:00,80.14,80.2,80.03,80.04,69637.0,63.124,63.1712,63.0373,63.0452,69637.0
2016-04-28 15:15:00,80.03,80.05,79.96,79.98,107287.0,63.0373,63.0531,62.9822,62.9979,107287.0
2016-04-28 15:20:00,79.98,80.02,79.97,79.98,67073.0,62.9979,63.0294,62.9901,62.9979,67073.0
2016-04-28 15:25:00,79.98,79.99,79.73,79.79,117392.0,62.9979,63.0058,62.801,62.8483,117392.0
2016-04-28 15:30:00,79.79,79.93,79.78,79.81,89067.0,62.8483,62.9585,62.8404,62.864,89067.0
2016-04-28 15:35:00,79.83,79.87,79.76,79.77,81936.0,62.8798,62.9113,62.8246,62.8325,81936.0
2016-04-28 15:40:00,79.77,79.84,79.73,79.74,136864.0,62.8325,62.8877,62.801,62.8089,136864.0
2016-04-28 15:45:00,79.73,79.85,79.71,79.74,149294.0,62.801,62.8955,62.7853,62.8089,149294.0
2016-04-28 15:50:00,79.73,79.76,79.62,79.67,167963.0,62.801,62.8246,62.7144,62.7538,167963.0
2016-04-28 15:55:00,79.67,79.8,79.61,79.8,449648.0,62.7538,62.8561,62.7065,62.8561,449648.0
2016-04-29 09:30:00,79.41,79.68,79.23,79.61,140827.0,62.549,62.7616,62.4072,62.7065,140827.0
2016-04-29 09:35:00,79.59,79.67,79.37,79.54,59200.0,62.6907,62.7538,62.5175,62.6514,59200.0
2016-04-29 09:40:00,79.54,79.56,79.25,79.37,138979.0,62.6514,62.6671,62.4229,62.5175,138979.0
2016-04-29 09:45:00,79.37,79.4,79.19,79.2,51734.0,62.5175,62.5411,62.3757,62.3835,51734.0
2016-04-29 09:50:00,79.17,79.3,79.1,79.16,31143.0,62.3599,62.4623,62.3048,62.352,31143.0
2016-04-29 09:55:00,79.14,79.28,79.12,79.16,44254.0,62.3363,62.4466,62.3205,62.352,44254.0
2016-04-29 10:00:00,79.16,79.22,79.02,79.04,32766.0,62.352,62.3993,62.2418,62.2575,32766.0
2016-04-29 10:05:00,79.02,79.1,78.99,79.01,112668.0,62.2418,62.3048,62.2181,62.2339,112668.0
2016-04-29 10:10:00,79.02,79.28,79.0,79.19,68063.0,62.2418,62.4466,62.226,62.3757,68063.0
2016-04-29 10:15:00,79.19,79.3,79.12,79.28,64075.0,62.3757,62.4623,62.3205,62.4466,64075.0
2016-04-29 10:20:00,79.27,79.29,79.14,79.16,81250.0,62.4387,62.4544,62.3363,62.352,81250.0
2016-04-29 10:25:00,79.16,79.17,79.02,79.11,46751.0,62.352,62.3599,62.2418,62.3127,46751.0
2016-04-29 10:30:00,79.1,79.16,79.08,79.15,62814.0,62.3048,62.352,62.289,62.3442,62814.0
2016-04-29 10:35:00,79.15,79.29,79.14,79.15,121876.0,62.3442,62.4544,62.3363,62.3442,121876.0
2016-04-29 10:40:00,79.14,79.22,79.03,79.22,162611.0,62.3363,62.3993,62.2496,62.3993,162611.0
2016-04-29 10:45:00,79.22,79.25,79.15,79.2,70581.0,62.3993,62.4229,62.3442,62.3835,70581.0
2016-04-29 10:50:00,79.2,79.22,79.13,79.22,126570.0,62.3835,62.3993,62.3284,62.3993,126570.0
2016-04-29 10:55:00,79.22,79.35,79.21,79.32,63140.0,62.3993,62.5017,62.3914,62.4781,63140.0
2016-04-29 11:00:00,79.32,79.37,79.23,79.25,139491.0,62.4781,62.5175,62.4072,62.4229,139491.0
2016-04-29 11:05:00,79.25,79.32,79.22,79.22,55919.0,62.4229,62.4781,62.3993,62.3993,55919.0
2016-04-29 11:10:00,79.22,79.23,79.1,79.18,42107.0,62.3993,62.4072,62.3048,62.3678,42107.0
2016-04-29 11:15:00,79.17,79.18,78.99,79.0,31627.0,62.3599,62.3678,62.2181,62.226,31627.0
2016-04-29 11:20:00,79.0,79.06,78.92,78.96,54452.0,62.226,62.2733,62.163,62.1945,54452.0
2016-04-29 11:25:00,78.96,78.97,78.86,78.86,39911.0,62.1945,62.2024,62.1157,62.1157,39911.0
2016-04-29 11:30:00,78.87,78.88,78.81,78.85,38866.0,62.1236,62.1315,62.0764,62.1079,38866.0
2016-04-29 11:35:00,78.84,78.85,78.77,78.82,36771.0,62.1,62.1079,62.0448,62.0842,36771.0
2016-04-29 11:40:00,78.82,78.83,78.78,78.8,24506.0,62.0842,62.0921,62.0527,62.0685,24506.0
2016-04-29 11:45:00,78.8,78.92,78.79,78.9,65342.0,62.0685,62.163,62.0606,62.1472,65342.0
2016-04-29 11:50:00,78.89,78.92,78.82,78.86,46695.0,62.1394,62.163,62.0842,62.1157,46695.0
2016-04-29 11:55:00,78.86,78.99,78.85,78.98,154305.0,62.1157,62.2181,62.1079,62.2103,154305.0
2016-04-29 12:00:00,78.98,79.04,78.94,78.97,55474.0,62.2103,62.2575,62.1788,62.2024,55474.0
2016-04-29 12:05:00,78.98,79.03,78.93,79.03,44139.0,62.2103,62.2496,62.1709,62.2496,44139.0
2016-04-29 12:10:00,79.03,79.05,78.91,78.92,51911.0,62.2496,62.2654,62.1551,62.163,51911.0
2016-04-29 12:15:00,78.92,79.18,78.91,79.18,39468.0,62.163,62.3678,62.1551,62.3678,39468.0
2016-04-29 12:20:00,79.17,79.23,79.09,79.11,42313.0,62.3599,62.4072,62.2969,62.3127,42313.0
2016-04-29 12:25:00,79.11,79.22,79.11,79.14,42938.0,62.3127,62.3993,62.3127,62.3363,42938.0
2016-04-29 12:30:00,79.14,79.2,79.04,79.19,33351.0,62.3363,62.3835,62.2575,62.3757,33351.0
2016-04-29 12:35:00,79.19,79.28,79.14,79.23,28727.0,62.3757,62.4466,62.3363,62.4072,28727.0
2016-04-29 12:40:00,79.23,79.24,79.15,79.2,27814.0,62.4072,62.4151,62.3442,62.3835,27814.0
2016-04-29 12:45:00,79.2,79.33,79.2,79.33,25478.0,62.3835,62.4859,62.3835,62.4859,25478.0
2016-04-29 12:50:00,79.32,79.39,79.3,79.39,64994.0,62.4781,62.5332,62.4623,62.5332,64994.0
2016-04-29 12:55:00,79.39,79.43,79.33,79.34,112642.0,62.5332,62.5647,62.4859,62.4938,112642.0
2016-04-29 13:00:00,79.35,79.42,79.33,79.4,89666.0,62.5017,62.5568,62.4859,62.5411,89666.0
2016-04-29 13:05:00,79.4,79.52,79.37,79.43,68855.0,62.5411,62.6356,62.5175,62.5647,68855.0
2016-04-29 13:10:00,79.44,79.49,79.36,79.45,35245.0,62.5726,62.612,62.5096,62.5805,35245.0
2016-04-29 13:15:00,79.45,79.45,79.38,79.4,15408.0,62.5805,62.5805,62.5253,62.5411,15408.0
2016-04-29 13:20:00,79.39,79.4,79.28,79.36,28292.0,62.5332,62.5411,62.4466,62.5096,28292.0
2016-04-29 13:25:00,79.37,79.38,79.22,79.22,49505.0,62.5175,62.5253,62.3993,62.3993,49505.0
2016-04-29 13:30:00,79.23,79.23,79.06,79.08,69577.0,62.4072,62.4072,62.2733,62.289,69577.0
2016-04-29 13:35:00,79.08,79.15,78.99,79.0,28117.0,62.289,62.3442,62.2181,62.226,28117.0
2016-04-29 13:40:00,78.99,79.0,78.9,78.93,32254.0,62.2181,62.226,62.1472,62.1709,32254.0
2016-04-29 13:45:00,78.92,78.99,78.86,78.89,133600.0,62.163,62.2181,62.1157,62.1394,133600.0
2016-04-29 13:50:00,78.9,79.08,78.9,79.01,41323.0,62.1472,62.289,62.1472,62.2339,41323.0
2016-04-29 13:55:00,79.01,79.01,78.93,78.96,36640.0,62.2339,62.2339,62.1709,62.1945,36640.0
2016-04-29 14:00:00,78.97,79.04,78.94,79.02,98794.0,62.2024,62.2575,62.1788,62.2418,98794.0
2016-04-29 14:05:00,79.02,79.03,78.93,78.94,50855.0,62.2418,62.2496,62.1709,62.1788,50855.0
2016-04-29 14:10:00,78.94,79.03,78.93,79.02,43756.0,62.1788,62.2496,62.1709,62.2418,43756.0
2016-04-29 14:15:00,79.02,79.02,78.89,78.99,32239.0,62.2418,62.2418,62.1394,62.2181,32239.0
2016-04-29 14:20:00,79.0,79.01,78.91,78.91,22451.0,62.226,62.2339,62.1551,62.1551,22451.0
2016-04-29 14:25:00,78.91,79.0,78.87,78.94,30895.0,62.1551,62.226,62.1236,62.1788,30895.0
2016-04-29 14:30:00,78.94,78.94,78.87,78.9,30597.0,62.1788,62.1788,62.1236,62.1472,30597.0
2016-04-29 14:35:00,78.9,78.93,78.86,78.88,31763.0,62.1472,62.1709,62.1157,62.1315,31763.0
2016-04-29 14:40:00,78.89,78.94,78.84,78.9,62445.0,62.1394,62.1788,62.1,62.1472,62445.0
2016-04-29 14:45:00,78.91,79.0,78.9,78.97,31733.0,62.1551,62.226,62.1472,62.2024,31733.0
2016-04-29 14:50:00,78.96,78.98,78.9,78.93,33036.0,62.1945,62.2103,62.1472,62.1709,33036.0
2016-04-29 14:55:00,78.93,78.94,78.82,78.82,31262.0,62.1709,62.1788,62.0842,62.0842,31262.0
2016-04-29 15:00:00,78.84,78.93,78.83,78.87,59148.0,62.1,62.1709,62.0921,62.1236,59148.0
2016-04-29 15:05:00,78.86,78.98,78.85,78.9,64603.0,62.1157,62.2103,62.1079,62.1472,64603.0
2016-04-29 15:10:00,78.9,79.03,78.9,78.98,58653.0,62.1472,62.2496,62.1472,62.2103,58653.0
2016-04-29 15:15:00,78.97,79.05,78.96,79.02,64852.0,62.2024,62.2654,62.1945,62.2418,64852.0
2016-04-29 15:20:00,79.02,79.16,78.98,79.07,82743.0,62.2418,62.352,62.2103,62.2811,82743.0
2016-04-29 15:25:00,79.08,79.13,79.01,79.01,79773.0,62.289,62.3284,62.2339,62.2339,79773.0
2016-04-29 15:30:00,79.02,79.24,79.01,79.2,111911.0,62.2418,62.4151,62.2339,62.3835,111911.0
2016-04-29 15:35:00,79.2,79.24,79.1,79.16,95363.0,62.3835,62.4151,62.3048,62.352,95363.0
2016-04-29 15:40:00,79.17,79.33,79.16,79.26,104607.0,62.3599,62.4859,62.352,62.4308,104607.0
2016-04-29 15:45:00,79.27,79.48,79.27,79.35,235683.0,62.4387,62.6041,62.4387,62.5017,235683.0
2016-04-29 15:50:00,79.32,79.33,79.17,79.26,217172.0,62.4781,62.4859,62.3599,62.4308,217172.0
2016-04-29 15:55:00,79.28,79.31,79.08,79.16,583076.0,62.4466,62.4702,62.289,62.352,583076.0
2016-05-02 09:30:00,78.91,79.67,78.79,79.67,141403.0,62.1551,62.7538,62.0606,62.7538,141403.0
2016-05-02 09:35:00,79.67,79.72,79.57,79.67,45877.0,62.7538,62.7931,62.675,62.7538,45877.0
2016-05-02 09:40:00,79.66,79.9,79.66,79.79,54657.0,62.7459,62.9349,62.7459,62.8483,54657.0
2016-05-02 09:45:00,79.8,79.8,79.56,79.7,60787.0,62.8561,62.8561,62.6671,62.7774,60787.0
2016-05-02 09:50:00,79.67,79.75,79.59,79.71,53994.0,62.7538,62.8168,62.6907,62.7853,53994.0
2016-05-02 09:55:00,79.7,79.82,79.69,79.74,48278.0,62.7774,62.8719,62.7695,62.8089,48278.0
2016-05-02 10:00:00,79.73,79.78,79.64,79.75,62043.0,62.801,62.8404,62.7301,62.8168,62043.0
2016-05-02 10:05:00,79.75,79.84,79.7,79.83,56326.0,62.8168,62.8877,62.7774,62.8798,56326.0
2016-05-02 10:10:00,79.82,79.84,79.77,79.8,60926.0,62.8719,62.8877,62.8325,62.8561,60926.0
2016-05-02 10:15:00,79.8,80.0,79.79,80.0,94248.0,62.8561,63.0137,62.8483,63.0137,94248.0
2016-05-02 10:20:00,80.0,80.01,79.88,79.93,55963.0,63.0137,63.0216,62.9192,62.9585,55963.0
2016-05-02 10:25:00,79.92,80.0,79.84,79.86,41560.0,62.9507,63.0137,62.8877,62.9034,41560.0
2016-05-02 10:30:00,79.86,80.01,79.86,79.98,60617.0,62.9034,63.0216,62.9034,62.9979,60617.0
2016-05-02 10:35:00,79.97,79.99,79.8,79.81,42869.0,62.9901,63.0058,62.8561,62.864,42869.0
2016-05-02 10:40:00,79.81,79.94,79.81,79.9,37072.0,62.864,62.9664,62.864,62.9349,37072.0
2016-05-02 10:45:00,79.9,79.9,79.83,79.87,45736.0,62.9349,62.9349,62.8798,62.9113,45736.0
2016-05-02 10:50:00,79.87,79.88,79.72,79.77,29408.0,62.9113,62.9192,62.7931,62.8325,29408.0
2016-05-02 10:55:00,79.77,79.81,79.7,79.72,24979.0,62.8325,62.864,62.7774,62.7931,24979.0
2016-05-02 11:00:00,79.71,79.72,79.6,79.61,42353.0,62.7853,62.7931,62.6986,62.7065,42353.0
2016-05-02 11:05:00,79.62,79.66,79.58,79.65,34673.0,62.7144,62.7459,62.6829,62.738,34673.0
2016-05-02 11:10:00,79.66,79.76,79.65,79.68,26182.0,62.7459,62.8246,62.738,62.7616,26182.0
2016-05-02 11:15:00,79.67,79.68,79.62,79.63,36600.0,62.7538,62.7616,62.7144,62.7222,36600.0
2016-05-02 11:20:00,79.63,79.63,79.53,79.56,42451.0,62.7222,62.7222,62.6435,62.6671,42451.0
2016-05-02 11:25:00,79.56,79.56,79.5,79.52,29326.0,62.6671,62.6671,62.6198,62.6356,29326.0
2016-05-02 11:30:00,79.51,79.53,79.43,79.43,34894.0,62.6277,62.6435,62.5647,62.5647,34894.0
2016-05-02 11:35:00,79.44,79.48,79.38,79.43,42989.0,62.5726,62.6041,62.5253,62.5647,42989.0
2016-05-02 11:40:00,79.44,79.46,79.29,79.31,37679.0,62.5726,62.5883,62.4544,62.4702,37679.0
2016-05-02 11:45:00,79.31,79.35,79.29,79.32,34913.0,62.4702,62.5017,62.4544,62.4781,34913.0
2016-05-02 11:50:00,79.31,79.45,79.3,79.44,42000.0,62.4702,62.5805,62.4623,62.5726,42000.0
2016-05-02 11:55:00,79.44,79.48,79.38,79.41,88687.0,62.5726,62.6041,62.5253,62.549,88687.0
2016-05-02 12:00:00,79.4,79.4,79.34,79.36,37764.0,62.5411,62.5411,62.4938,62.5096,37764.0
2016-05-02 12:05:00,79.36,79.37,79.21,79.22,86528.0,62.5096,62.5175,62.3914,62.3993,86528.0
2016-05-02 12:10:00,79.22,79.24,79.14,79.17,81026.0,62.3993,62.4151,62.3363,62.3599,81026.0
2016-05-02 12:15:00,79.17,79.18,79.14,79.17,81580.0,62.3599,62.3678,62.3363,62.3599,81580.0
2016-05-02 12:20:00,79.18,79.28,79.14,79.25,70469.0,62.3678,62.4466,62.3363,62.4229,70469.0
2016-05-02 12:25:00,79.25,79.26,79.2,79.23,52449.0,62.4229,62.4308,62.3835,62.4072,52449.0
2016-05-02 12:30:00,79.23,79.27,79.15,79.2,52024.0,62.4072,62.4387,62.3442,62.3835,52024.0
2016-05-02 12:35:00,79.2,79.25,79.2,79.2,29013.0,62.3835,62.4229,62.3835,62.3835,29013.0
2016-05-02 12:40:00,79.21,79.23,79.13,79.14,40606.0,62.3914,62.4072,62.3284,62.3363,40606.0
2016-05-02 12:45:00,79.14,79.18,79.12,79.15,40595.0,62.3363,62.3678,62.3205,62.3442,40595.0
2016-05-02 12:50:00,79.16,79.17,79.12,79.13,29893.0,62.352,62.3599,62.3205,62.3284,29893.0
2016-05-02 12:55:00,79.13,79.18,79.12,79.18,47902.0,62.3284,62.3678,62.3205,62.3678,47902.0
2016-05-02 13:00:00,79.18,79.22,79.16,79.19,41697.0,62.3678,62.3993,62.352,62.3757,41697.0
2016-05-02 13:05:00,79.19,79.19,79.12,79.13,50156.0,62.3757,62.3757,62.3205,62.3284,50156.0
2016-05-02 13:10:00,79.13,79.15,79.1,79.1,66610.0,62.3284,62.3442,62.3048,62.3048,66610.0
2016-05-02 13:15:00,79.11,79.12,79.05,79.06,32248.0,62.3127,62.3205,62.2654,62.2733,32248.0
2016-05-02 13:20:00,79.06,79.11,79.05,79.08,36772.0,62.2733,62.3127,62.2654,62.289,36772.0
2016-05-02 13:25:00,79.08,79.18,79.08,79.15,62274.0,62.289,62.3678,62.289,62.3442,62274.0
2016-05-02 13:30:00,79.16,79.23,79.16,79.22,72006.0,62.352,62.4072,62.352,62.3993,72006.0
2016-05-02 13:35:00,79.22,79.22,79.12,79.12,40571.0,62.3993,62.3993,62.3205,62.3205,40571.0
2016-05-02 13:40:00,79.13,79.13,79.09,79.1,51220.0,62.3284,62.3284,62.2969,62.3048,51220.0
2016-05-02 13:45:00,79.1,79.2,79.1,79.18,60525.0,62.3048,62.3835,62.3048,62.3678,60525.0
2016-05-02 13:50:00,79.19,79.25,79.17,79.24,35473.0,62.3757,62.4229,62.3599,62.4151,35473.0
2016-05-02 13:55:00,79.23,79.25,79.18,79.19,81333.0,62.4072,62.4229,62.3678,62.3757,81333.0
2016-05-02 14:00:00,79.2,79.26,79.2,79.23,69802.0,62.3835,62.4308,62.3835,62.4072,69802.0
2016-05-02 14:05:00,79.23,79.25,79.23,79.24,80117.0,62.4072,62.4229,62.4072,62.4151,80117.0
2016-05-02 14:10:00,79.24,79.26,79.23,79.25,75047.0,62.4151,62.4308,62.4072,62.4229,75047.0
2016-05-02 14:15:00,79.24,79.25,79.19,79.2,53072.0,62.4151,62.4229,62.3757,62.3835,53072.0
2016-05-02 14:20:00,79.2,79.24,79.18,79.24,58482.0,62.3835,62.4151,62.3678,62.4151,58482.0
2016-05-02 14:25:00,79.24,79.25,79.19,79.2,72101.0,62.4151,62.4229,62.3757,62.3835,72101.0
2016-05-02 14:30:00,79.21,79.24,79.19,79.2,52857.0,62.3914,62.4151,62.3757,62.3835,52857.0
2016-05-02 14:35:00,79.2,79.22,79.17,79.2,52879.0,62.3835,62.3993,62.3599,62.3835,52879.0
2016-05-02 14:40:00,79.2,79.25,79.18,79.2,44566.0,62.3835,62.4229,62.3678,62.3835,44566.0
2016-05-02 14:45:00,79.19,79.27,79.19,79.22,81865.0,62.3757,62.4387,62.3757,62.3993,81865.0
2016-05-02 14:50:00,79.22,79.26,79.16,79.2,58082.0,62.3993,62.4308,62.352,62.3835,58082.0
2016-05-02 14:55:00,79.21,79.26,79.2,79.26,60730.0,62.3914,62.4308,62.3835,62.4308,60730.0
2016-05-02 15:00:00,79.26,79.27,79.22,79.24,69946.0,62.4308,62.4387,62.3993,62.4151,69946.0
2016-05-02 15:05:00,79.25,79.27,79.23,79.25,65777.0,62.4229,62.4387,62.4072,62.4229,65777.0
2016-05-02 15:10:00,79.25,79.26,79.23,79.26,43069.0,62.4229,62.4308,62.4072,62.4308,43069.0
2016-05-02 15:15:00,79.26,79.26,79.23,79.24,52790.0,62.4308,62.4308,62.4072,62.4151,52790.0
2016-05-02 15:20:00,79.25,79.27,79.23,79.25,88522.0,62.4229,62.4387,62.4072,62.4229,88522.0
2016-05-02 15:25:00,79.25,79.26,79.22,79.23,91034.0,62.4229,62.4308,62.3993,62.4072,91034.0
2016-05-02 15:30:00,79.24,79.26,79.21,79.25,99322.0,62.4151,62.4308,62.3914,62.4229,99322.0
2016-05-02 15:35:00,79.25,79.34,79.24,79.31,90240.0,62.4229,62.4938,62.4151,62.4702,90240.0
2016-05-02 15:40:00,79.31,79.4,79.3,79.39,72195.0,62.4702,62.5411,62.4623,62.5332,72195.0
2016-05-02 15:45:00,79.39,79.45,79.38,79.45,84454.0,62.5332,62.5805,62.5253,62.5805,84454.0
2016-05-02 15:50:00,79.44,79.44,79.37,79.42,118267.0,62.5726,62.5726,62.5175,62.5568,118267.0
2016-05-02 15:55:00,79.42,79.43,79.35,79.38,269314.0,62.5568,62.5647,62.5017,62.5253,269314.0
2016-05-03 09:30:00,79.17,79.64,79.17,79.63,120139.0,62.3599,62.7301,62.3599,62.7222,120139.0
2016-05-03 09:35:00,79.63,79.8,79.57,79.58,66602.0,62.7222,62.8561,62.675,62.6829,66602.0
2016-05-03 09:40:00,79.57,79.59,79.37,79.39,51617.0,62.675,62.6907,62.5175,62.5332,51617.0
2016-05-03 09:45:00,79.38,79.4,79.19,79.23,44468.0,62.5253,62.5411,62.3757,62.4072,44468.0
2016-05-03 09:50:00,79.21,79.22,79.1,79.15,69763.0,62.3914,62.3993,62.3048,62.3442,69763.0
2016-05-03 09:55:00,79.14,79.25,79.06,79.25,31527.0,62.3363,62.4229,62.2733,62.4229,31527.0
2016-05-03 10:00:00,79.27,79.28,79.12,79.15,29184.0,62.4387,62.4466,62.3205,62.3442,29184.0
2016-05-03 10:05:00,79.15,79.3,79.07,79.25,40103.0,62.3442,62.4623,62.2811,62.4229,40103.0
2016-05-03 10:10:00,79.22,79.24,79.07,79.09,24407.0,62.3993,62.4151,62.2811,62.2969,24407.0
2016-05-03 10:15:00,79.09,79.24,79.06,79.08,47712.0,62.2969,62.4151,62.2733,62.289,47712.0
2016-05-03 10:20:00,79.09,79.11,79.01,79.09,34209.0,62.2969,62.3127,62.2339,62.2969,34209.0
2016-05-03 10:25:00,79.08,79.21,79.07,79.15,24709.0,62.289,62.3914,62.2811,62.3442,24709.0
2016-05-03 10:30:00,79.14,79.18,79.11,79.15,16514.0,62.3363,62.3678,62.3127,62.3442,16514.0
2016-05-03 10:35:00,79.14,79.3,79.12,79.29,38204.0,62.3363,62.4623,62.3205,62.4544,38204.0
2016-05-03 10:40:00,79.29,79.5,79.28,79.45,88629.0,62.4544,62.6198,62.4466,62.5805,88629.0
2016-05-03 10:45:00,79.44,79.49,79.39,79.48,60468.0,62.5726,62.612,62.5332,62.6041,60468.0
2016-05-03 10:50:00,79.48,79.51,79.42,79.45,38891.0,62.6041,62.6277,62.5568,62.5805,38891.0
2016-05-03 10:55:00,79.46,79.53,79.43,79.44,65941.0,62.5883,62.6435,62.5647,62.5726,65941.0
2016-05-03 11:00:00,79.45,79.47,79.38,79.47,70640.0,62.5805,62.5962,62.5253,62.5962,70640.0
2016-05-03 11:05:00,79.47,79.47,79.43,79.45,80322.0,62.5962,62.5962,62.5647,62.5805,80322.0
2016-05-03 11:10:00,79.45,79.51,79.44,79.51,45973.0,62.5805,62.6277,62.5726,62.6277,45973.0
2016-05-03 11:15:00,79.51,79.57,79.32,79.34,61919.0,62.6277,62.675,62.4781,62.4938,61919.0
2016-05-03 11:20:00,79.34,79.35,79.3,79.32,21464.0,62.4938,62.5017,62.4623,62.4781,21464.0
2016-05-03 11:25:00,79.32,79.38,79.31,79.32,36641.0,62.4781,62.5253,62.4702,62.4781,36641.0
2016-05-03 11:30:00,79.32,79.39,79.26,79.36,70400.0,62.4781,62.5332,62.4308,62.5096,70400.0
2016-05-03 11:35:00,79.36,79.51,79.36,79.48,45422.0,62.5096,62.6277,62.5096,62.6041,45422.0
2016-05-03 11:40:00,79.49,79.58,79.48,79.55,28007.0,62.612,62.6829,62.6041,62.6592,28007.0
2016-05-03 11:45:00,79.55,79.6,79.54,79.56,23064.0,62.6592,62.6986,62.6514,62.6671,23064.0
2016-05-03 11:50:00,79.56,79.57,79.51,79.52,39606.0,62.6671,62.675,62.6277,62.6356,39606.0
2016-05-03 11:55:00,79.52,79.52,79.41,79.42,15735.0,62.6356,62.6356,62.549,62.5568,15735.0
2016-05-03 12:00:00,79.42,79.52,79.42,79.51,17496.0,62.5568,62.6356,62.5568,62.6277,17496.0
2016-05-03 12:05:00,79.5,79.5,79.39,79.39,14020.0,62.6198,62.6198,62.5332,62.5332,14020.0
2016-05-03 12:10:00,79.38,79.41,79.34,79.38,28781.0,62.5253,62.549,62.4938,62.5253,28781.0
2016-05-03 12:15:00,79.38,79.49,79.38,79.45,27080.0,62.5253,62.612,62.5253,62.5805,27080.0
2016-05-03 12:20:00,79.44,79.45,79.37,79.41,17864.0,62.5726,62.5805,62.5175,62.549,17864.0
2016-05-03 12:25:00,79.41,79.45,79.38,79.43,19930.0,62.549,62.5805,62.5253,62.5647,19930.0
2016-05-03 12:30:00,79.42,79.54,79.38,79.54,36387.0,62.5568,62.6514,62.5253,62.6514,36387.0
2016-05-03 12:35:00,79.54,79.6,79.48,79.57,34943.0,62.6514,62.6986,62.6041,62.675,34943.0
2016-05-03 12:40:00,79.57,79.58,79.53,79.53,14384.0,62.675,62.6829,62.6435,62.6435,14384.0
2016-05-03 12:45:00,79.52,79.54,79.45,79.48,15997.0,62.6356,62.6514,62.5805,62.6041,15997.0
2016-05-03 12:50:00,79.48,79.57,79.48,79.5,15999.0,62.6041,62.675,62.6041,62.6198,15999.0
2016-05-03 12:55:00,79.49,79.53,79.47,79.51,24502.0,62.612,62.6435,62.5962,62.6277,24502.0
2016-05-03 13:00:00,79.51,79.59,79.5,79.58,31640.0,62.6277,62.6907,62.6198,62.6829,31640.0
2016-05-03 13:05:00,79.58,79.65,79.53,79.63,29936.0,62.6829,62.738,62.6435,62.7222,29936.0
2016-05-03 13:10:00,79.64,79.64,79.54,79.54,31832.0,62.7301,62.7301,62.6514,62.6514,31832.0
2016-05-03 13:15:00,79.53,79.54,79.51,79.53,13810.0,62.6435,62.6514,62.6277,62.6435,13810.0
2016-05-03 13:20:00,79.53,79.54,79.42,79.44,26961.0,62.6435,62.6514,62.5568,62.5726,26961.0
2016-05-03 13:25:00,79.44,79.49,79.42,79.44,15574.0,62.5726,62.612,62.5568,62.5726,15574.0
2016-05-03 13:30:00,79.44,79.47,79.42,79.44,23928.0,62.5726,62.5962,62.5568,62.5726,23928.0
2016-05-03 13:35:00,79.45,79.57,79.44,79.55,22438.0,62.5805,62.675,62.5726,62.6592,22438.0
2016-05-03 13:40:00,79.55,79.6,79.53,79.53,18303.0,62.6592,62.6986,62.6435,62.6435,18303.0
2016-05-03 13:45:00,79.54,79.64,79.54,79.63,24363.0,62.6514,62.7301,62.6514,62.7222,24363.0
2016-05-03 13:50:00,79.62,79.69,79.58,79.58,18700.0,62.7144,62.7695,62.6829,62.6829,18700.0
2016-05-03 13:55:00,79.58,79.59,79.53,79.59,17656.0,62.6829,62.6907,62.6435,62.6907,17656.0
2016-05-03 14:00:00,79.61,79.73,79.61,79.71,28928.0,62.7065,62.801,62.7065,62.7853,28928.0
2016-05-03 14:05:00,79.7,79.73,79.67,79.7,45318.0,62.7774,62.801,62.7538,62.7774,45318.0
2016-05-03 14:10:00,79.7,79.74,79.58,79.6,27025.0,62.7774,62.8089,62.6829,62.6986,27025.0
2016-05-03 14:15:00,79.6,79.6,79.49,79.51,25304.0,62.6986,62.6986,62.612,62.6277,25304.0
2016-05-03 14:20:00,79.5,79.51,79.47,79.47,26138.0,62.6198,62.6277,62.5962,62.5962,26138.0
2016-05-03 14:25:00,79.47,79.49,79.43,79.49,21608.0,62.5962,62.612,62.5647,62.612,21608.0
2016-05-03 14:30:00,79.5,79.59,79.5,79.57,34633.0,62.6198,62.6907,62.6198,62.675,34633.0
2016-05-03 14:35:00,79.56,79.63,79.56,79.6,20406.0,62.6671,62.7222,62.6671,62.6986,20406.0
2016-05-03 14:40:00,79.6,79.6,79.56,79.57,44939.0,62.6986,62.6986,62.6671,62.675,44939.0
2016-05-03 14:45:00,79.57,79.6,79.48,79.5,40703.0,62.675,62.6986,62.6041,62.6198,40703.0
2016-05-03 14:50:00,79.51,79.58,79.49,79.58,36610.0,62.6277,62.6829,62.612,62.6829,36610.0
2016-05-03 14:55:00,79.6,79.67,79.56,79.66,69637.0,62.6986,62.7538,62.6671,62.7459,69637.0
2016-05-03 15:00:00,79.67,79.7,79.61,79.67,66006.0,62.7538,62.7774,62.7065,62.7538,66006.0
2016-05-03 15:05:00,79.67,79.72,79.62,79.66,26531.0,62.7538,62.7931,62.7144,62.7459,26531.0
2016-05-03 15:10:00,79.66,79.69,79.49,79.5,34547.0,62.7459,62.7695,62.612,62.6198,34547.0
2016-05-03 15:15:00,79.5,79.51,79.44,79.49,28620.0,62.6198,62.6277,62.5726,62.612,28620.0
2016-05-03 15:20:00,79.49,79.5,79.39,79.44,35919.0,62.612,62.6198,62.5332,62.5726,35919.0
2016-05-03 15:25:00,79.45,79.57,79.44,79.48,42918.0,62.5805,62.675,62.5726,62.6041,42918.0
2016-05-03 15:30:00,79.47,79.5,79.32,79.36,33811.0,62.5962,62.6198,62.4781,62.5096,33811.0
2016-05-03 15:35:00,79.36,79.41,79.32,79.38,58726.0,62.5096,62.549,62.4781,62.5253,58726.0
2016-05-03 15:40:00,79.39,79.41,79.34,79.38,54049.0,62.5332,62.549,62.4938,62.5253,54049.0
2016-05-03 15:45:00,79.38,79.52,79.38,79.49,65760.0,62.5253,62.6356,62.5253,62.612,65760.0
2016-05-03 15:50:00,79.49,79.52,79.42,79.48,88019.0,62.612,62.6356,62.5568,62.6041,88019.0
2016-05-03 15:55:00,79.48,79.48,79.39,79.45,129186.0,62.6041,62.6041,62.5332,62.5805,129186.0
2016-05-04 09:30:00,78.91,79.42,78.91,79.13,100615.0,62.1551,62.5568,62.1551,62.3284,100615.0
2016-05-04 09:35:00,79.12,79.18,78.82,78.82,32054.0,62.3205,62.3678,62.0842,62.0842,32054.0
2016-05-04 09:40:00,78.83,78.93,78.81,78.87,44950.0,62.0921,62.1709,62.0764,62.1236,44950.0
2016-05-04 09:45:00,78.86,78.95,78.83,78.94,42671.0,62.1157,62.1866,62.0921,62.1788,42671.0
2016-05-04 09:50:00,78.93,78.97,78.88,78.91,49171.0,62.1709,62.2024,62.1315,62.1551,49171.0
2016-05-04 09:55:00,78.89,79.13,78.89,79.13,35256.0,62.1394,62.3284,62.1394,62.3284,35256.0
2016-05-04 10:00:00,79.14,79.27,79.11,79.25,32048.0,62.3363,62.4387,62.3127,62.4229,32048.0
2016-05-04 10:05:00,79.25,79.28,79.04,79.08,105298.0,62.4229,62.4466,62.2575,62.289,105298.0
2016-05-04 10:10:00,79.08,79.24,79.08,79.24,92006.0,62.289,62.4151,62.289,62.4151,92006.0
2016-05-04 10:15:00,79.25,79.38,79.25,79.38,32716.0,62.4229,62.5253,62.4229,62.5253,32716.0
2016-05-04 10:20:00,79.39,79.42,79.36,79.41,47546.0,62.5332,62.5568,62.5096,62.549,47546.0
2016-05-04 10:25:00,79.41,79.42,79.33,79.35,40278.0,62.549,62.5568,62.4859,62.5017,40278.0
2016-05-04 10:30:00,79.35,79.35,79.26,79.26,74339.0,62.5017,62.5017,62.4308,62.4308,74339.0
2016-05-04 10:35:00,79.26,79.29,79.19,79.23,49856.0,62.4308,62.4544,62.3757,62.4072,49856.0
2016-05-04 10:40:00,79.23,79.24,79.13,79.15,34530.0,62.4072,62.4151,62.3284,62.3442,34530.0
2016-05-04 10:45:00,79.15,79.16,79.1,79.1,55489.0,62.3442,62.352,62.3048,62.3048,55489.0
2016-05-04 10:50:00,79.1,79.11,78.96,79.03,102015.0,62.3048,62.3127,62.1945,62.2496,102015.0
2016-05-04 10:55:00,79.03,79.03,78.9,78.93,113533.0,62.2496,62.2496,62.1472,62.1709,113533.0
2016-05-04 11:00:00,78.93,79.0,78.85,79.0,72331.0,62.1709,62.226,62.1079,62.226,72331.0
2016-05-04 11:05:00,79.01,79.08,79.0,79.05,28371.0,62.2339,62.289,62.226,62.2654,28371.0
2016-05-04 11:10:00,79.06,79.16,79.06,79.08,56562.0,62.2733,62.352,62.2733,62.289,56562.0
2016-05-04 11:15:00,79.08,79.08,78.95,79.04,39464.0,62.289,62.289,62.1866,62.2575,39464.0
2016-05-04 11:20:00,79.05,79.09,79.01,79.07,41985.0,62.2654,62.2969,62.2339,62.2811,41985.0
2016-05-04 11:25:00,79.06,79.09,79.0,79.03,53501.0,62.2733,62.2969,62.226,62.2496,53501.0
2016-05-04 11:30:00,79.03,79.06,78.95,79.05,84234.0,62.2496,62.2733,62.1866,62.2654,84234.0
2016-05-04 11:35:00,79.05,79.09,79.02,79.04,44648.0,62.2654,62.2969,62.2418,62.2575,44648.0
2016-05-04 11:40:00,79.05,79.05,78.95,79.0,62054.0,62.2654,62.2654,62.1866,62.226,62054.0
2016-05-04 11:45:00,79.01,79.07,78.98,79.03,26929.0,62.2339,62.2811,62.2103,62.2496,26929.0
2016-05-04 11:50:00,79.02,79.07,79.01,79.06,100499.0,62.2418,62.2811,62.2339,62.2733,100499.0
2016-05-04 11:55:00,79.07,79.07,78.96,79.03,88156.0,62.2811,62.2811,62.1945,62.2496,88156.0
2016-05-04 12:00:00,79.03,79.06,79.03,79.05,25770.0,62.2496,62.2733,62.2496,62.2654,25770.0
2016-05-04 12:05:00,79.05,79.1,79.0,79.06,34177.0,62.2654,62.3048,62.226,62.2733,34177.0
2016-05-04 12:10:00,79.06,79.08,79.01,79.08,30956.0,62.2733,62.289,62.2339,62.289,30956.0
2016-05-04 12:15:00,79.08,79.08,79.02,79.05,28132.0,62.289,62.289,62.2418,62.2654,28132.0
2016-05-04 12:20:00,79.05,79.06,79.01,79.01,49534.0,62.2654,62.2733,62.2339,62.2339,49534.0
2016-05-04 12:25:00,79.0,79.07,79.0,79.04,17993.0,62.226,62.2811,62.226,62.2575,17993.0
2016-05-04 12:30:00,79.04,79.05,78.97,78.97,28504.0,62.2575,62.2654,62.2024,62.2024,28504.0
2016-05-04 12:35:00,78.97,79.0,78.94,78.94,45778.0,62.2024,62.226,62.1788,62.1788,45778.0
2016-05-04 12:40:00,78.95,78.95,78.91,78.95,18195.0,62.1866,62.1866,62.1551,62.1866,18195.0
2016-05-04 12:45:00,78.94,78.96,78.92,78.96,18876.0,62.1788,62.1945,62.163,62.1945,18876.0
2016-05-04 12:50:00,78.97,78.97,78.94,78.94,16212.0,62.2024,62.2024,62.1788,62.1788,16212.0
2016-05-04 12:55:00,78.95,78.96,78.9,78.91,22252.0,62.1866,62.1945,62.1472,62.1551,22252.0
2016-05-04 13:00:00,78.9,78.93,78.87,78.88,41134.0,62.1472,62.1709,62.1236,62.1315,41134.0
2016-05-04 13:05:00,78.89,78.89,78.8,78.81,41054.0,62.1394,62.1394,62.0685,62.0764,41054.0
2016-05-04 13:10:00,78.81,78.81,78.77,78.79,25954.0,62.0764,62.0764,62.0448,62.0606,25954.0
2016-05-04 13:15:00,78.8,78.92,78.79,78.92,39971.0,62.0685,62.163,62.0606,62.163,39971.0
2016-05-04 13:20:00,78.91,78.91,78.81,78.81,33893.0,62.1551,62.1551,62.0764,62.0764,33893.0
2016-05-04 13:25:00,78.82,78.89,78.78,78.88,38093.0,62.0842,62.1394,62.0527,62.1315,38093.0
2016-05-04 13:30:00,78.87,78.9,78.82,78.88,39449.0,62.1236,62.1472,62.0842,62.1315,39449.0
2016-05-04 13:35:00,78.89,78.9,78.81,78.84,33919.0,62.1394,62.1472,62.0764,62.1,33919.0
2016-05-04 13:40:00,78.84,78.84,78.72,78.75,41267.0,62.1,62.1,62.0055,62.0291,41267.0
2016-05-04 13:45:00,78.74,78.76,78.71,78.76,33440.0,62.0212,62.037,61.9976,62.037,33440.0
2016-05-04 13:50:00,78.76,78.77,78.66,78.69,60329.0,62.037,62.0448,61.9582,61.9818,60329.0
2016-05-04 13:55:00,78.69,78.76,78.64,78.73,29053.0,61.9818,62.037,61.9425,62.0133,29053.0
2016-05-04 14:00:00,78.74,78.77,78.67,78.69,39229.0,62.0212,62.0448,61.9661,61.9818,39229.0
2016-05-04 14:05:00,78.69,78.75,78.64,78.74,43454.0,61.9818,62.0291,61.9425,62.0212,43454.0
2016-05-04 14:10:00,78.74,78.75,78.71,78.75,23305.0,62.0212,62.0291,61.9976,62.0291,23305.0
2016-05-04 14:15:00,78.75,78.8,78.73,78.8,42876.0,62.0291,62.0685,62.0133,62.0685,42876.0
2016-05-04 14:20:00,78.8,78.83,78.78,78.79,41723.0,62.0685,62.0921,62.0527,62.0606,41723.0
2016-05-04 14:25:00,78.79,78.87,78.78,78.83,48981.0,62.0606,62.1236,62.0527,62.0921,48981.0
2016-05-04 14:30:00,78.83,78.84,78.79,78.81,29936.0,62.0921,62.1,62.0606,62.0764,29936.0
2016-05-04 14:35:00,78.81,78.82,78.77,78.79,48186.0,62.0764,62.0842,62.0448,62.0606,48186.0
2016-05-04 14:40:00,78.79,78.81,78.75,78.75,34028.0,62.0606,62.0764,62.0291,62.0291,34028.0
2016-05-04 14:45:00,78.75,78.8,78.74,78.79,27680.0,62.0291,62.0685,62.0212,62.0606,27680.0
2016-05-04 14:50:00,78.79,78.8,78.73,78.8,77780.0,62.0606,62.0685,62.0133,62.0685,77780.0
2016-05-04 14:55:00,78.79,78.8,78.74,78.76,29049.0,62.0606,62.0685,62.0212,62.037,29049.0
2016-05-04 15:00:00,78.75,78.8,78.71,78.72,90145.0,62.0291,62.0685,61.9976,62.0055,90145.0
2016-05-04 15:05:00,78.73,78.73,78.64,78.69,44717.0,62.0133,62.0133,61.9425,61.9818,44717.0
2016-05-04 15:10:00,78.69,78.72,78.63,78.72,46561.0,61.9818,62.0055,61.9346,62.0055,46561.0
2016-05-04 15:15:00,78.72,78.74,78.68,78.72,47327.0,62.0055,62.0212,61.974,62.0055,47327.0
2016-05-04 15:20:00,78.72,78.75,78.69,78.75,44939.0,62.0055,62.0291,61.9818,62.0291,44939.0
2016-05-04 15:25:00,78.74,78.76,78.71,78.73,44789.0,62.0212,62.037,61.9976,62.0133,44789.0
2016-05-04 15:30:00,78.73,78.8,78.73,78.79,64645.0,62.0133,62.0685,62.0133,62.0606,64645.0
2016-05-04 15:35:00,78.79,78.82,78.76,78.82,44675.0,62.0606,62.0842,62.037,62.0842,44675.0
2016-05-04 15:40:00,78.82,78.91,78.81,78.87,76511.0,62.0842,62.1551,62.0764,62.1236,76511.0
2016-05-04 15:45:00,78.87,78.9,78.85,78.85,97415.0,62.1236,62.1472,62.1079,62.1079,97415.0
2016-05-04 15:50:00,78.85,78.86,78.79,78.79,129925.0,62.1079,62.1157,62.0606,62.0606,129925.0
2016-05-04 15:55:00,78.79,78.82,78.75,78.8,253537.0,62.0606,62.0842,62.0291,62.0685,253537.0
2016-05-05 09:30:00,79.14,79.44,79.1,79.27,166813.0,62.3363,62.5726,62.3048,62.4387,166813.0
2016-05-05 09:35:00,79.27,79.51,79.26,79.51,98174.0,62.4387,62.6277,62.4308,62.6277,98174.0
2016-05-05 09:40:00,79.49,79.51,79.21,79.33,109142.0,62.612,62.6277,62.3914,62.4859,109142.0
2016-05-05 09:45:00,79.34,79.57,79.29,79.29,66088.0,62.4938,62.675,62.4544,62.4544,66088.0
2016-05-05 09:50:00,79.28,79.39,79.25,79.33,83060.0,62.4466,62.5332,62.4229,62.4859,83060.0
2016-05-05 09:55:00,79.31,79.35,79.22,79.35,81142.0,62.4702,62.5017,62.3993,62.5017,81142.0
2016-05-05 10:00:00,79.34,79.39,79.22,79.39,81642.0,62.4938,62.5332,62.3993,62.5332,81642.0
2016-05-05 10:05:00,79.39,79.56,79.36,79.55,57718.0,62.5332,62.6671,62.5096,62.6592,57718.0
2016-05-05 10:10:00,79.55,79.69,79.54,79.67,85927.0,62.6592,62.7695,62.6514,62.7538,85927.0
2016-05-05 10:15:00,79.67,79.8,79.66,79.75,75684.0,62.7538,62.8561,62.7459,62.8168,75684.0
2016-05-05 10:20:00,79.75,79.79,79.7,79.75,89915.0,62.8168,62.8483,62.7774,62.8168,89915.0
2016-05-05 10:25:00,79.74,79.79,79.69,79.74,81855.0,62.8089,62.8483,62.7695,62.8089,81855.0
2016-05-05 10:30:00,79.73,79.74,79.62,79.67,69305.0,62.801,62.8089,62.7144,62.7538,69305.0
2016-05-05 10:35:00,79.67,79.72,79.61,79.67,70754.0,62.7538,62.7931,62.7065,62.7538,70754.0
2016-05-05 10:40:00,79.67,79.73,79.55,79.73,56810.0,62.7538,62.801,62.6592,62.801,56810.0
2016-05-05 10:45:00,79.73,79.76,79.65,79.71,52724.0,62.801,62.8246,62.738,62.7853,52724.0
2016-05-05 10:50:00,79.71,79.78,79.71,79.78,47978.0,62.7853,62.8404,62.7853,62.8404,47978.0
2016-05-05 10:55:00,79.78,79.83,79.74,79.79,43427.0,62.8404,62.8798,62.8089,62.8483,43427.0
2016-05-05 11:00:00,79.78,79.78,79.63,79.65,53787.0,62.8404,62.8404,62.7222,62.738,53787.0
2016-05-05 11:05:00,79.65,79.89,79.65,79.87,107331.0,62.738,62.927,62.738,62.9113,107331.0
2016-05-05 11:10:00,79.88,79.89,79.63,79.63,101820.0,62.9192,62.927,62.7222,62.7222,101820.0
2016-05-05 11:15:00,79.64,79.71,79.59,79.7,45762.0,62.7301,62.7853,62.6907,62.7774,45762.0
2016-05-05 11:20:00,79.69,79.69,79.5,79.52,53323.0,62.7695,62.7695,62.6198,62.6356,53323.0
2016-05-05 11:25:00,79.51,79.56,79.43,79.44,51092.0,62.6277,62.6671,62.5647,62.5726,51092.0
2016-05-05 11:30:00,79.44,79.54,79.44,79.54,28290.0,62.5726,62.6514,62.5726,62.6514,28290.0
2016-05-05 11:35:00,79.55,79.73,79.55,79.7,37883.0,62.6592,62.801,62.6592,62.7774,37883.0
2016-05-05 11:40:00,79.7,79.71,79.61,79.69,60000.0,62.7774,62.7853,62.7065,62.7695,60000.0
2016-05-05 11:45:00,79.7,79.8,79.69,79.8,47331.0,62.7774,62.8561,62.7695,62.8561,47331.0
2016-05-05 11:50:00,79.8,79.86,79.77,79.84,32465.0,62.8561,62.9034,62.8325,62.8877,32465.0
2016-05-05 11:55:00,79.84,79.91,79.83,79.84,41159.0,62.8877,62.9428,62.8798,62.8877,41159.0
2016-05-05 12:00:00,79.84,79.85,79.74,79.74,31238.0,62.8877,62.8955,62.8089,62.8089,31238.0
2016-05-05 12:05:00,79.73,79.83,79.72,79.79,32502.0,62.801,62.8798,62.7931,62.8483,32502.0
2016-05-05 12:10:00,79.78,79.8,79.72,79.78,36208.0,62.8404,62.8561,62.7931,62.8404,36208.0
2016-05-05 12:15:00,79.79,79.81,79.72,79.73,32964.0,62.8483,62.864,62.7931,62.801,32964.0
2016-05-05 12:20:00,79.74,79.74,79.65,79.72,27210.0,62.8089,62.8089,62.738,62.7931,27210.0
2016-05-05 12:25:00,79.73,79.86,79.73,79.79,55825.0,62.801,62.9034,62.801,62.8483,55825.0
2016-05-05 12:30:00,79.79,79.83,79.71,79.8,61268.0,62.8483,62.8798,62.7853,62.8561,61268.0
2016-05-05 12:35:00,79.79,79.8,79.73,79.77,31455.0,62.8483,62.8561,62.801,62.8325,31455.0
2016-05-05 12:40:00,79.77,79.77,79.66,79.68,144064.0,62.8325,62.8325,62.7459,62.7616,144064.0
2016-05-05 12:45:00,79.67,79.7,79.63,79.7,31077.0,62.7538,62.7774,62.7222,62.7774,31077.0
2016-05-05 12:50:00,79.7,79.7,79.57,79.6,68620.0,62.7774,62.7774,62.675,62.6986,68620.0
2016-05-05 12:55:00,79.61,79.62,79.54,79.56,98544.0,62.7065,62.7144,62.6514,62.6671,98544.0
2016-05-05 13:00:00,79.55,79.65,79.54,79.65,66226.0,62.6592,62.738,62.6514,62.738,66226.0
2016-05-05 13:05:00,79.65,79.65,79.59,79.61,51718.0,62.738,62.738,62.6907,62.7065,51718.0
2016-05-05 13:10:00,79.6,79.66,79.57,79.61,62819.0,62.6986,62.7459,62.675,62.7065,62819.0
2016-05-05 13:15:00,79.61,79.65,79.58,79.63,71473.0,62.7065,62.738,62.6829,62.7222,71473.0
2016-05-05 13:20:00,79.62,79.63,79.53,79.53,50742.0,62.7144,62.7222,62.6435,62.6435,50742.0
2016-05-05 13:25:00,79.53,79.54,79.36,79.44,38984.0,62.6435,62.6514,62.5096,62.5726,38984.0
2016-05-05 13:30:00,79.45,79.54,79.44,79.5,88256.0,62.5805,62.6514,62.5726,62.6198,88256.0
2016-05-05 13:35:00,79.51,79.6,79.5,79.57,37453.0,62.6277,62.6986,62.6198,62.675,37453.0
2016-05-05 13:40:00,79.57,79.66,79.56,79.61,39091.0,62.675,62.7459,62.6671,62.7065,39091.0
2016-05-05 13:45:00,79.61,79.65,79.59,79.62,108809.0,62.7065,62.738,62.6907,62.7144,108809.0
2016-05-05 13:50:00,79.62,79.67,79.57,79.57,90471.0,62.7144,62.7538,62.675,62.675,90471.0
2016-05-05 13:55:00,79.56,79.63,79.52,79.63,164093.0,62.6671,62.7222,62.6356,62.7222,164093.0
2016-05-05 14:00:00,79.63,79.63,79.54,79.61,74432.0,62.7222,62.7222,62.6514,62.7065,74432.0
2016-05-05 14:05:00,79.61,79.65,79.53,79.55,70591.0,62.7065,62.738,62.6435,62.6592,70591.0
2016-05-05 14:10:00,79.54,79.55,79.49,79.5,71778.0,62.6514,62.6592,62.612,62.6198,71778.0
2016-05-05 14:15:00,79.5,79.55,79.48,79.49,50294.0,62.6198,62.6592,62.6041,62.612,50294.0
2016-05-05 14:20:00,79.5,79.6,79.5,79.55,73832.0,62.6198,62.6986,62.6198,62.6592,73832.0
2016-05-05 14:25:00,79.54,79.59,79.52,79.55,28522.0,62.6514,62.6907,62.6356,62.6592,28522.0
2016-05-05 14:30:00,79.54,79.59,79.52,79.57,40958.0,62.6514,62.6907,62.6356,62.675,40958.0
2016-05-05 14:35:00,79.56,79.57,79.52,79.54,38031.0,62.6671,62.675,62.6356,62.6514,38031.0
2016-05-05 14:40:00,79.53,79.63,79.52,79.6,75416.0,62.6435,62.7222,62.6356,62.6986,75416.0
2016-05-05 14:45:00,79.6,79.68,79.59,79.63,57071.0,62.6986,62.7616,62.6907,62.7222,57071.0
2016-05-05 14:50:00,79.63,79.64,79.58,79.61,31790.0,62.7222,62.7301,62.6829,62.7065,31790.0
2016-05-05 14:55:00,79.6,79.64,79.55,79.56,51570.0,62.6986,62.7301,62.6592,62.6671,51570.0
2016-05-05 15:00:00,79.56,79.58,79.45,79.46,54000.0,62.6671,62.6829,62.5805,62.5883,54000.0
2016-05-05 15:05:00,79.47,79.48,79.43,79.47,36996.0,62.5962,62.6041,62.5647,62.5962,36996.0
2016-05-05 15:10:00,79.46,79.52,79.46,79.48,35358.0,62.5883,62.6356,62.5883,62.6041,35358.0
2016-05-05 15:15:00,79.48,79.52,79.44,79.51,38855.0,62.6041,62.6356,62.5726,62.6277,38855.0
2016-05-05 15:20:00,79.5,79.54,79.47,79.53,47885.0,62.6198,62.6514,62.5962,62.6435,47885.0
2016-05-05 15:25:00,79.54,79.54,79.44,79.44,71228.0,62.6514,62.6514,62.5726,62.5726,71228.0
2016-05-05 15:30:00,79.45,79.52,79.45,79.5,54163.0,62.5805,62.6356,62.5805,62.6198,54163.0
2016-05-05 15:35:00,79.5,79.51,79.43,79.48,56598.0,62.6198,62.6277,62.5647,62.6041,56598.0
2016-05-05 15:40:00,79.48,79.53,79.47,79.52,114953.0,62.6041,62.6435,62.5962,62.6356,114953.0
2016-05-05 15:45:00,79.51,79.54,79.44,79.45,158231.0,62.6277,62.6514,62.5726,62.5805,158231.0
2016-05-05 15:50:00,79.44,79.46,79.37,79.38,99159.0,62.5726,62.5883,62.5175,62.5253,99159.0
2016-05-05 15:55:00,79.38,79.5,79.37,79.5,210995.0,62.5253,62.6198,62.5175,62.6198,210995.0
2016-05-06 09:30:00,79.38,79.61,79.33,79.43,90629.0,62.5253,62.7065,62.4859,62.5647,90629.0
2016-05-06 09:35:00,79.41,79.56,79.17,79.53,41128.0,62.549,62.6671,62.3599,62.6435,41128.0
2016-05-06 09:40:00,79.57,79.62,79.47,79.52,49617.0,62.675,62.7144,62.5962,62.6356,49617.0
2016-05-06 09:45:00,79.55,79.58,79.38,79.39,34573.0,62.6592,62.6829,62.5253,62.5332,34573.0
2016-05-06 09:50:00,79.39,79.48,79.31,79.33,66029.0,62.5332,62.6041,62.4702,62.4859,66029.0
2016-05-06 09:55:00,79.34,79.41,79.22,79.26,27359.0,62.4938,62.549,62.3993,62.4308,27359.0
2016-05-06 10:00:00,79.29,79.36,79.26,79.32,25506.0,62.4544,62.5096,62.4308,62.4781,25506.0
2016-05-06 10:05:00,79.32,79.53,79.31,79.53,43872.0,62.4781,62.6435,62.4702,62.6435,43872.0
2016-05-06 10:10:00,79.55,79.55,79.32,79.43,71525.0,62.6592,62.6592,62.4781,62.5647,71525.0
2016-05-06 10:15:00,79.41,79.47,79.35,79.35,29495.0,62.549,62.5962,62.5017,62.5017,29495.0
2016-05-06 10:20:00,79.33,79.4,79.23,79.24,25819.0,62.4859,62.5411,62.4072,62.4151,25819.0
2016-05-06 10:25:00,79.24,79.34,79.24,79.33,21129.0,62.4151,62.4938,62.4151,62.4859,21129.0
2016-05-06 10:30:00,79.35,79.38,79.13,79.14,36285.0,62.5017,62.5253,62.3284,62.3363,36285.0
2016-05-06 10:35:00,79.13,79.16,79.04,79.15,57904.0,62.3284,62.352,62.2575,62.3442,57904.0
2016-05-06 10:40:00,79.15,79.16,79.04,79.05,42195.0,62.3442,62.352,62.2575,62.2654,42195.0
2016-05-06 10:45:00,79.04,79.07,78.88,78.91,55104.0,62.2575,62.2811,62.1315,62.1551,55104.0
2016-05-06 10:50:00,78.91,78.95,78.85,78.95,54085.0,62.1551,62.1866,62.1079,62.1866,54085.0
2016-05-06 10:55:00,78.95,78.98,78.86,78.98,116491.0,62.1866,62.2103,62.1157,62.2103,116491.0
2016-05-06 11:00:00,78.98,79.06,78.96,78.96,38846.0,62.2103,62.2733,62.1945,62.1945,38846.0
2016-05-06 11:05:00,78.96,79.04,78.94,78.98,46078.0,62.1945,62.2575,62.1788,62.2103,46078.0
2016-05-06 11:10:00,78.99,79.01,78.95,78.98,38292.0,62.2181,62.2339,62.1866,62.2103,38292.0
2016-05-06 11:15:00,78.98,79.05,78.98,79.01,69129.0,62.2103,62.2654,62.2103,62.2339,69129.0
2016-05-06 11:20:00,79.02,79.17,79.01,79.14,34637.0,62.2418,62.3599,62.2339,62.3363,34637.0
2016-05-06 11:25:00,79.13,79.32,79.13,79.3,26448.0,62.3284,62.4781,62.3284,62.4623,26448.0
2016-05-06 11:30:00,79.31,79.36,79.29,79.31,30638.0,62.4702,62.5096,62.4544,62.4702,30638.0
2016-05-06 11:35:00,79.3,79.43,79.27,79.4,46685.0,62.4623,62.5647,62.4387,62.5411,46685.0
2016-05-06 11:40:00,79.41,79.41,79.32,79.33,32273.0,62.549,62.549,62.4781,62.4859,32273.0
2016-05-06 11:45:00,79.33,79.34,79.29,79.3,47947.0,62.4859,62.4938,62.4544,62.4623,47947.0
2016-05-06 11:50:00,79.31,79.35,79.27,79.34,39822.0,62.4702,62.5017,62.4387,62.4938,39822.0
2016-05-06 11:55:00,79.34,79.35,79.26,79.27,37391.0,62.4938,62.5017,62.4308,62.4387,37391.0
2016-05-06 12:00:00,79.27,79.32,79.25,79.28,22601.0,62.4387,62.4781,62.4229,62.4466,22601.0
2016-05-06 12:05:00,79.28,79.3,79.22,79.22,21701.0,62.4466,62.4623,62.3993,62.3993,21701.0
2016-05-06 12:10:00,79.23,79.35,79.22,79.34,34231.0,62.4072,62.5017,62.3993,62.4938,34231.0
2016-05-06 12:15:00,79.34,79.35,79.27,79.34,20368.0,62.4938,62.5017,62.4387,62.4938,20368.0
2016-05-06 12:20:00,79.34,79.35,79.3,79.33,19137.0,62.4938,62.5017,62.4623,62.4859,19137.0
2016-05-06 12:25:00,79.33,79.39,79.31,79.36,40626.0,62.4859,62.5332,62.4702,62.5096,40626.0
2016-05-06 12:30:00,79.37,79.38,79.31,79.34,16645.0,62.5175,62.5253,62.4702,62.4938,16645.0
2016-05-06 12:35:00,79.34,79.39,79.31,79.38,15218.0,62.4938,62.5332,62.4702,62.5253,15218.0
2016-05-06 12:40:00,79.39,79.47,79.38,79.47,14096.0,62.5332,62.5962,62.5253,62.5962,14096.0
2016-05-06 12:45:00,79.46,79.46,79.4,79.45,13608.0,62.5883,62.5883,62.5411,62.5805,13608.0
2016-05-06 12:50:00,79.46,79.48,79.42,79.45,24695.0,62.5883,62.6041,62.5568,62.5805,24695.0
2016-05-06 12:55:00,79.45,79.55,79.45,79.51,12396.0,62.5805,62.6592,62.5805,62.6277,12396.0
2016-05-06 13:00:00,79.52,79.57,79.48,79.5,24439.0,62.6356,62.675,62.6041,62.6198,24439.0
2016-05-06 13:05:00,79.51,79.66,79.5,79.65,43223.0,62.6277,62.7459,62.6198,62.738,43223.0
2016-05-06 13:10:00,79.66,79.72,79.59,79.65,28901.0,62.7459,62.7931,62.6907,62.738,28901.0
2016-05-06 13:15:00,79.66,79.74,79.65,79.73,41963.0,62.7459,62.8089,62.738,62.801,41963.0
2016-05-06 13:20:00,79.73,79.78,79.64,79.7,39333.0,62.801,62.8404,62.7301,62.7774,39333.0
2016-05-06 13:25:00,79.69,79.75,79.66,79.66,34383.0,62.7695,62.8168,62.7459,62.7459,34383.0
2016-05-06 13:30:00,79.66,79.69,79.63,79.67,66012.0,62.7459,62.7695,62.7222,62.7538,66012.0
2016-05-06 13:35:00,79.67,79.68,79.55,79.63,62387.0,62.7538,62.7616,62.6592,62.7222,62387.0
2016-05-06 13:40:00,79.62,79.63,79.5,79.53,42388.0,62.7144,62.7222,62.6198,62.6435,42388.0
2016-05-06 13:45:00,79.52,79.57,79.47,79.48,44346.0,62.6356,62.675,62.5962,62.6041,44346.0
2016-05-06 13:50:00,79.47,79.52,79.43,79.52,22189.0,62.5962,62.6356,62.5647,62.6356,22189.0
2016-05-06 13:55:00,79.52,79.61,79.48,79.6,38666.0,62.6356,62.7065,62.6041,62.6986,38666.0
2016-05-06 14:00:00,79.6,79.62,79.54,79.58,105745.0,62.6986,62.7144,62.6514,62.6829,105745.0
2016-05-06 14:05:00,79.58,79.73,79.57,79.72,54669.0,62.6829,62.801,62.675,62.7931,54669.0
2016-05-06 14:10:00,79.71,79.77,79.7,79.71,39121.0,62.7853,62.8325,62.7774,62.7853,39121.0
2016-05-06 14:15:00,79.71,79.83,79.7,79.82,67571.0,62.7853,62.8798,62.7774,62.8719,67571.0
2016-05-06 14:20:00,79.83,79.83,79.69,79.71,30719.0,62.8798,62.8798,62.7695,62.7853,30719.0
2016-05-06 14:25:00,79.72,79.75,79.7,79.71,39381.0,62.7931,62.8168,62.7774,62.7853,39381.0
2016-05-06 14:30:00,79.69,79.7,79.66,79.68,33224.0,62.7695,62.7774,62.7459,62.7616,33224.0
2016-05-06 14:35:00,79.68,79.7,79.61,79.7,49021.0,62.7616,62.7774,62.7065,62.7774,49021.0
2016-05-06 14:40:00,79.69,79.78,79.66,79.78,51163.0,62.7695,62.8404,62.7459,62.8404,51163.0
2016-05-06 14:45:00,79.78,79.83,79.7,79.7,63749.0,62.8404,62.8798,62.7774,62.7774,63749.0
2016-05-06 14:50:00,79.7,79.87,79.7,79.85,32352.0,62.7774,62.9113,62.7774,62.8955,32352.0
2016-05-06 14:55:00,79.84,79.86,79.71,79.77,58899.0,62.8877,62.9034,62.7853,62.8325,58899.0
2016-05-06 15:00:00,79.77,79.88,79.76,79.81,32615.0,62.8325,62.9192,62.8246,62.864,32615.0
2016-05-06 15:05:00,79.81,79.84,79.75,79.81,55455.0,62.864,62.8877,62.8168,62.864,55455.0
2016-05-06 15:10:00,79.81,79.83,79.76,79.76,28897.0,62.864,62.8798,62.8246,62.8246,28897.0
2016-05-06 15:15:00,79.77,79.8,79.73,79.75,37079.0,62.8325,62.8561,62.801,62.8168,37079.0
2016-05-06 15:20:00,79.73,79.78,79.73,79.78,34748.0,62.801,62.8404,62.801,62.8404,34748.0
2016-05-06 15:25:00,79.78,79.8,79.75,79.78,33494.0,62.8404,62.8561,62.8168,62.8404,33494.0
2016-05-06 15:30:00,79.78,79.78,79.73,79.75,50245.0,62.8404,62.8404,62.801,62.8168,50245.0
2016-05-06 15:35:00,79.75,79.81,79.74,79.74,37061.0,62.8168,62.864,62.8089,62.8089,37061.0
2016-05-06 15:40:00,79.74,79.76,79.64,79.66,46462.0,62.8089,62.8246,62.7301,62.7459,46462.0
2016-05-06 15:45:00,79.66,79.7,79.64,79.66,49629.0,62.7459,62.7774,62.7301,62.7459,49629.0
2016-05-06 15:50:00,79.67,79.71,79.66,79.69,45514.0,62.7538,62.7853,62.7459,62.7695,45514.0
2016-05-06 15:55:00,79.68,79.74,79.68,79.73,123884.0,62.7616,62.8089,62.7616,62.801,123884.0
2016-05-09 09:30:00,79.83,80.15,79.83,80.14,103198.0,62.8798,63.1318,62.8798,63.124,103198.0
2016-05-09 09:35:00,80.13,80.45,80.08,80.37,53601.0,63.1161,63.3681,63.0767,63.3051,53601.0
2016-05-09 09:40:00,80.39,80.53,80.39,80.49,67167.0,63.3209,63.4311,63.3209,63.3996,67167.0
2016-05-09 09:45:00,80.51,80.71,80.51,80.55,83085.0,63.4154,63.5729,63.4154,63.4469,83085.0
2016-05-09 09:50:00,80.55,80.62,80.47,80.5,87879.0,63.4469,63.502,63.3839,63.4075,87879.0
2016-05-09 09:55:00,80.51,80.58,80.47,80.52,93658.0,63.4154,63.4705,63.3839,63.4233,93658.0
2016-05-09 10:00:00,80.5,80.51,80.39,80.47,51451.0,63.4075,63.4154,63.3209,63.3839,51451.0
2016-05-09 10:05:00,80.49,80.58,80.48,80.58,68841.0,63.3996,63.4705,63.3918,63.4705,68841.0
2016-05-09 10:10:00,80.56,80.61,80.48,80.53,32359.0,63.4548,63.4942,63.3918,63.4311,32359.0
2016-05-09 10:15:00,80.53,80.61,80.5,80.51,48484.0,63.4311,63.4942,63.4075,63.4154,48484.0
2016-05-09 10:20:00,80.52,80.57,80.48,80.49,33505.0,63.4233,63.4627,63.3918,63.3996,33505.0
2016-05-09 10:25:00,80.48,80.49,80.3,80.34,29026.0,63.3918,63.3996,63.25,63.2815,29026.0
2016-05-09 10:30:00,80.34,80.4,80.23,80.27,35962.0,63.2815,63.3288,63.1948,63.2264,35962.0
2016-05-09 10:35:00,80.26,80.36,80.24,80.35,49878.0,63.2185,63.2972,63.2027,63.2894,49878.0
2016-05-09 10:40:00,80.35,80.46,80.33,80.41,22152.0,63.2894,63.376,63.2736,63.3366,22152.0
2016-05-09 10:45:00,80.39,80.45,80.38,80.42,27746.0,63.3209,63.3681,63.313,63.3445,27746.0
2016-05-09 10:50:00,80.43,80.48,80.37,80.46,28361.0,63.3524,63.3918,63.3051,63.376,28361.0
2016-05-09 10:55:00,80.47,80.51,80.42,80.45,48224.0,63.3839,63.4154,63.3445,63.3681,48224.0
2016-05-09 11:00:00,80.47,80.52,80.45,80.47,40533.0,63.3839,63.4233,63.3681,63.3839,40533.0
2016-05-09 11:05:00,80.48,80.52,80.45,80.49,47324.0,63.3918,63.4233,63.3681,63.3996,47324.0
2016-05-09 11:10:00,80.49,80.51,80.31,80.33,58026.0,63.3996,63.4154,63.2579,63.2736,58026.0
2016-05-09 11:15:00,80.35,80.43,80.34,80.4,26519.0,63.2894,63.3524,63.2815,63.3288,26519.0
2016-05-09 11:20:00,80.4,80.45,80.38,80.4,32114.0,63.3288,63.3681,63.313,63.3288,32114.0
2016-05-09 11:25:00,80.41,80.44,80.32,80.35,47814.0,63.3366,63.3603,63.2657,63.2894,47814.0
2016-05-09 11:30:00,80.35,80.43,80.27,80.37,65116.0,63.2894,63.3524,63.2264,63.3051,65116.0
2016-05-09 11:35:00,80.36,80.45,80.36,80.4,19936.0,63.2972,63.3681,63.2972,63.3288,19936.0
2016-05-09 11:40:00,80.4,80.42,80.33,80.41,25192.0,63.3288,63.3445,63.2736,63.3366,25192.0
2016-05-09 11:45:00,80.42,80.46,80.4,80.4,15845.0,63.3445,63.376,63.3288,63.3288,15845.0
2016-05-09 11:50:00,80.41,80.45,80.38,80.38,84679.0,63.3366,63.3681,63.313,63.313,84679.0
2016-05-09 11:55:00,80.38,80.39,80.29,80.32,15140.0,63.313,63.3209,63.2421,63.2657,15140.0
2016-05-09 12:00:00,80.31,80.35,80.3,80.31,21077.0,63.2579,63.2894,63.25,63.2579,21077.0
2016-05-09 12:05:00,80.32,80.4,80.31,80.33,21769.0,63.2657,63.3288,63.2579,63.2736,21769.0
2016-05-09 12:10:00,80.33,80.49,80.3,80.45,32288.0,63.2736,63.3996,63.25,63.3681,32288.0
2016-05-09 12:15:00,80.44,80.45,80.35,80.42,19844.0,63.3603,63.3681,63.2894,63.3445,19844.0
2016-05-09 12:20:00,80.43,80.51,80.43,80.51,34548.0,63.3524,63.4154,63.3524,63.4154,34548.0
2016-05-09 12:25:00,80.51,80.57,80.47,80.47,19545.0,63.4154,63.4627,63.3839,63.3839,19545.0
2016-05-09 12:30:00,80.48,80.54,80.44,80.49,20837.0,63.3918,63.439,63.3603,63.3996,20837.0
2016-05-09 12:35:00,80.49,80.5,80.44,80.44,23290.0,63.3996,63.4075,63.3603,63.3603,23290.0
2016-05-09 12:40:00,80.42,80.46,80.38,80.39,15438.0,63.3445,63.376,63.313,63.3209,15438.0
2016-05-09 12:45:00,80.4,80.45,80.39,80.39,26033.0,63.3288,63.3681,63.3209,63.3209,26033.0
2016-05-09 12:50:00,80.39,80.44,80.39,80.42,21819.0,63.3209,63.3603,63.3209,63.3445,21819.0
2016-05-09 12:55:00,80.42,80.45,80.39,80.42,22441.0,63.3445,63.3681,63.3209,63.3445,22441.0
2016-05-09 13:00:00,80.42,80.45,80.36,80.37,52798.0,63.3445,63.3681,63.2972,63.3051,52798.0
2016-05-09 13:05:00,80.37,80.37,80.3,80.35,37419.0,63.3051,63.3051,63.25,63.2894,37419.0
2016-05-09 13:10:00,80.35,80.39,80.31,80.36,12858.0,63.2894,63.3209,63.2579,63.2972,12858.0
2016-05-09 13:15:00,80.36,80.38,80.33,80.33,26489.0,63.2972,63.313,63.2736,63.2736,26489.0
2016-05-09 13:20:00,80.36,80.42,80.36,80.39,16236.0,63.2972,63.3445,63.2972,63.3209,16236.0
2016-05-09 13:25:00,80.38,80.4,80.33,80.36,23845.0,63.313,63.3288,63.2736,63.2972,23845.0
2016-05-09 13:30:00,80.37,80.4,80.34,80.38,37450.0,63.3051,63.3288,63.2815,63.313,37450.0
2016-05-09 13:35:00,80.37,80.4,80.32,80.33,21297.0,63.3051,63.3288,63.2657,63.2736,21297.0
2016-05-09 13:40:00,80.34,80.39,80.33,80.38,21248.0,63.2815,63.3209,63.2736,63.313,21248.0
2016-05-09 13:45:00,80.38,80.38,80.31,80.33,26065.0,63.313,63.313,63.2579,63.2736,26065.0
2016-05-09 13:50:00,80.34,80.38,80.29,80.31,28094.0,63.2815,63.313,63.2421,63.2579,28094.0
2016-05-09 13:55:00,80.3,80.31,80.27,80.27,21782.0,63.25,63.2579,63.2264,63.2264,21782.0
2016-05-09 14:00:00,80.26,80.37,80.26,80.33,49834.0,63.2185,63.3051,63.2185,63.2736,49834.0
2016-05-09 14:05:00,80.34,80.37,80.3,80.33,30579.0,63.2815,63.3051,63.25,63.2736,30579.0
2016-05-09 14:10:00,80.33,80.34,80.29,80.3,37628.0,63.2736,63.2815,63.2421,63.25,37628.0
2016-05-09 14:15:00,80.3,80.39,80.27,80.39,38877.0,63.25,63.3209,63.2264,63.3209,38877.0
2016-05-09 14:20:00,80.39,80.44,80.39,80.42,19334.0,63.3209,63.3603,63.3209,63.3445,19334.0
2016-05-09 14:25:00,80.42,80.51,80.41,80.45,27027.0,63.3445,63.4154,63.3366,63.3681,27027.0
2016-05-09 14:30:00,80.45,80.51,80.45,80.48,28049.0,63.3681,63.4154,63.3681,63.3918,28049.0
2016-05-09 14:35:00,80.48,80.53,80.48,80.53,35359.0,63.3918,63.4311,63.3918,63.4311,35359.0
2016-05-09 14:40:00,80.52,80.52,80.45,80.47,28936.0,63.4233,63.4233,63.3681,63.3839,28936.0
2016-05-09 14:45:00,80.46,80.53,80.42,80.49,71175.0,63.376,63.4311,63.3445,63.3996,71175.0
2016-05-09 14:50:00,80.49,80.58,80.49,80.56,34813.0,63.3996,63.4705,63.3996,63.4548,34813.0
2016-05-09 14:55:00,80.56,80.58,80.51,80.54,22085.0,63.4548,63.4705,63.4154,63.439,22085.0
2016-05-09 15:00:00,80.54,80.58,80.48,80.52,32679.0,63.439,63.4705,63.3918,63.4233,32679.0
2016-05-09 15:05:00,80.52,80.53,80.47,80.49,25125.0,63.4233,63.4311,63.3839,63.3996,25125.0
2016-05-09 15:10:00,80.5,80.5,80.45,80.45,22354.0,63.4075,63.4075,63.3681,63.3681,22354.0
2016-05-09 15:15:00,80.46,80.47,80.4,80.41,29569.0,63.376,63.3839,63.3288,63.3366,29569.0
2016-05-09 15:20:00,80.42,80.49,80.41,80.45,40160.0,63.3445,63.3996,63.3366,63.3681,40160.0
2016-05-09 15:25:00,80.45,80.48,80.44,80.46,38608.0,63.3681,63.3918,63.3603,63.376,38608.0
2016-05-09 15:30:00,80.47,80.47,80.4,80.42,46670.0,63.3839,63.3839,63.3288,63.3445,46670.0
2016-05-09 15:35:00,80.42,80.5,80.42,80.45,82201.0,63.3445,63.4075,63.3445,63.3681,82201.0
2016-05-09 15:40:00,80.45,80.54,80.43,80.44,47639.0,63.3681,63.439,63.3524,63.3603,47639.0
2016-05-09 15:45:00,80.45,80.49,80.4,80.42,73656.0,63.3681,63.3996,63.3288,63.3445,73656.0
2016-05-09 15:50:00,80.41,80.41,80.29,80.3,54106.0,63.3366,63.3366,63.2421,63.25,54106.0
2016-05-09 15:55:00,80.3,80.35,80.28,80.35,192347.0,63.25,63.2894,63.2342,63.2894,192347.0
2016-05-10 09:30:00,80.78,81.0,80.51,80.99,107521.0,63.6281,63.8014,63.4154,63.7935,107521.0
2016-05-10 09:35:00,80.98,81.0,80.74,80.84,113869.0,63.7856,63.8014,63.5966,63.6753,113869.0
2016-05-10 09:40:00,80.84,80.85,80.74,80.76,42058.0,63.6753,63.6832,63.5966,63.6123,42058.0
2016-05-10 09:45:00,80.79,80.8,80.53,80.54,76776.0,63.6359,63.6438,63.4311,63.439,76776.0
2016-05-10 09:50:00,80.56,80.61,80.41,80.45,57331.0,63.4548,63.4942,63.3366,63.3681,57331.0
2016-05-10 09:55:00,80.45,80.62,80.45,80.56,29608.0,63.3681,63.502,63.3681,63.4548,29608.0
2016-05-10 10:00:00,80.56,80.64,80.49,80.61,60499.0,63.4548,63.5178,63.3996,63.4942,60499.0
2016-05-10 10:05:00,80.62,80.63,80.54,80.54,48852.0,63.502,63.5099,63.439,63.439,48852.0
2016-05-10 10:10:00,80.53,80.54,80.4,80.53,61680.0,63.4311,63.439,63.3288,63.4311,61680.0
2016-05-10 10:15:00,80.54,80.63,80.51,80.63,19155.0,63.439,63.5099,63.4154,63.5099,19155.0
2016-05-10 10:20:00,80.64,80.69,80.6,80.66,29219.0,63.5178,63.5572,63.4863,63.5335,29219.0
2016-05-10 10:25:00,80.66,80.7,80.55,80.62,35208.0,63.5335,63.5651,63.4469,63.502,35208.0
2016-05-10 10:30:00,80.62,80.66,80.59,80.65,59367.0,63.502,63.5335,63.4784,63.5257,59367.0
2016-05-10 10:35:00,80.65,80.7,80.65,80.7,28003.0,63.5257,63.5651,63.5257,63.5651,28003.0
2016-05-10 10:40:00,80.7,80.75,80.69,80.73,31336.0,63.5651,63.6044,63.5572,63.5887,31336.0
2016-05-10 10:45:00,80.73,80.8,80.68,80.72,47534.0,63.5887,63.6438,63.5493,63.5808,47534.0
2016-05-10 10:50:00,80.73,80.74,80.64,80.65,38227.0,63.5887,63.5966,63.5178,63.5257,38227.0
2016-05-10 10:55:00,80.64,80.66,80.57,80.64,20601.0,63.5178,63.5335,63.4627,63.5178,20601.0
2016-05-10 11:00:00,80.65,80.68,80.58,80.64,21515.0,63.5257,63.5493,63.4705,63.5178,21515.0
2016-05-10 11:05:00,80.63,80.67,80.58,80.63,21472.0,63.5099,63.5414,63.4705,63.5099,21472.0
2016-05-10 11:10:00,80.63,80.72,80.6,80.71,20381.0,63.5099,63.5808,63.4863,63.5729,20381.0
2016-05-10 11:15:00,80.71,80.76,80.66,80.68,22183.0,63.5729,63.6123,63.5335,63.5493,22183.0
2016-05-10 11:20:00,80.67,80.78,80.67,80.78,13916.0,63.5414,63.6281,63.5414,63.6281,13916.0
2016-05-10 11:25:00,80.78,80.79,80.7,80.73,33731.0,63.6281,63.6359,63.5651,63.5887,33731.0
2016-05-10 11:30:00,80.73,80.87,80.72,80.85,44009.0,63.5887,63.699,63.5808,63.6832,44009.0
2016-05-10 11:35:00,80.86,80.9,80.83,80.85,23560.0,63.6911,63.7226,63.6675,63.6832,23560.0
2016-05-10 11:40:00,80.85,80.95,80.83,80.93,43379.0,63.6832,63.762,63.6675,63.7462,43379.0
2016-05-10 11:45:00,80.92,81.09,80.89,81.04,84535.0,63.7383,63.8722,63.7147,63.8329,84535.0
2016-05-10 11:50:00,81.04,81.05,80.99,81.0,40153.0,63.8329,63.8407,63.7935,63.8014,40153.0
2016-05-10 11:55:00,81.0,81.03,80.94,80.98,36975.0,63.8014,63.825,63.7541,63.7856,36975.0
2016-05-10 12:00:00,80.98,81.02,80.92,80.93,24150.0,63.7856,63.8171,63.7383,63.7462,24150.0
2016-05-10 12:05:00,80.92,80.99,80.92,80.99,26471.0,63.7383,63.7935,63.7383,63.7935,26471.0
2016-05-10 12:10:00,80.99,80.99,80.9,80.91,16479.0,63.7935,63.7935,63.7226,63.7305,16479.0
2016-05-10 12:15:00,80.91,80.97,80.88,80.9,28855.0,63.7305,63.7777,63.7068,63.7226,28855.0
2016-05-10 12:20:00,80.9,80.9,80.87,80.89,17897.0,63.7226,63.7226,63.699,63.7147,17897.0
2016-05-10 12:25:00,80.9,80.94,80.9,80.91,14951.0,63.7226,63.7541,63.7226,63.7305,14951.0
2016-05-10 12:30:00,80.92,80.93,80.86,80.88,29805.0,63.7383,63.7462,63.6911,63.7068,29805.0
2016-05-10 12:35:00,80.88,80.9,80.8,80.84,18448.0,63.7068,63.7226,63.6438,63.6753,18448.0
2016-05-10 12:40:00,80.83,80.89,80.83,80.88,15383.0,63.6675,63.7147,63.6675,63.7068,15383.0
2016-05-10 12:45:00,80.87,80.91,80.85,80.88,23305.0,63.699,63.7305,63.6832,63.7068,23305.0
2016-05-10 12:50:00,80.89,80.92,80.85,80.92,18984.0,63.7147,63.7383,63.6832,63.7383,18984.0
2016-05-10 12:55:00,80.92,80.92,80.82,80.85,27077.0,63.7383,63.7383,63.6596,63.6832,27077.0
2016-05-10 13:00:00,80.84,80.86,80.79,80.79,12986.0,63.6753,63.6911,63.6359,63.6359,12986.0
2016-05-10 13:05:00,80.8,80.83,80.74,80.74,24186.0,63.6438,63.6675,63.5966,63.5966,24186.0
2016-05-10 13:10:00,80.73,80.77,80.73,80.77,16796.0,63.5887,63.6202,63.5887,63.6202,16796.0
2016-05-10 13:15:00,80.77,80.81,80.75,80.79,27784.0,63.6202,63.6517,63.6044,63.6359,27784.0
2016-05-10 13:20:00,80.8,80.86,80.77,80.82,32125.0,63.6438,63.6911,63.6202,63.6596,32125.0
2016-05-10 13:25:00,80.81,80.84,80.79,80.83,21189.0,63.6517,63.6753,63.6359,63.6675,21189.0
2016-05-10 13:30:00,80.83,80.85,80.81,80.82,36718.0,63.6675,63.6832,63.6517,63.6596,36718.0
2016-05-10 13:35:00,80.82,80.84,80.79,80.8,30107.0,63.6596,63.6753,63.6359,63.6438,30107.0
2016-05-10 13:40:00,80.8,80.82,80.79,80.79,25213.0,63.6438,63.6596,63.6359,63.6359,25213.0
2016-05-10 13:45:00,80.8,80.95,80.8,80.95,39708.0,63.6438,63.762,63.6438,63.762,39708.0
2016-05-10 13:50:00,80.95,81.0,80.93,80.97,46345.0,63.762,63.8014,63.7462,63.7777,46345.0
2016-05-10 13:55:00,80.96,81.04,80.96,80.97,37500.0,63.7698,63.8329,63.7698,63.7777,37500.0
2016-05-10 14:00:00,80.96,80.96,80.89,80.91,21208.0,63.7698,63.7698,63.7147,63.7305,21208.0
2016-05-10 14:05:00,80.9,80.91,80.85,80.88,66425.0,63.7226,63.7305,63.6832,63.7068,66425.0
2016-05-10 14:10:00,80.87,80.9,80.87,80.87,20091.0,63.699,63.7226,63.699,63.699,20091.0
2016-05-10 14:15:00,80.88,80.94,80.87,80.93,49113.0,63.7068,63.7541,63.699,63.7462,49113.0
2016-05-10 14:20:00,80.94,80.98,80.93,80.96,37447.0,63.7541,63.7856,63.7462,63.7698,37447.0
2016-05-10 14:25:00,80.96,81.0,80.95,80.98,16371.0,63.7698,63.8014,63.762,63.7856,16371.0
2016-05-10 14:30:00,80.98,81.04,80.98,81.04,59148.0,63.7856,63.8329,63.7856,63.8329,59148.0
2016-05-10 14:35:00,81.04,81.07,81.0,81.01,26035.0,63.8329,63.8565,63.8014,63.8092,26035.0
2016-05-10 14:40:00,81.02,81.08,81.01,81.06,24446.0,63.8171,63.8644,63.8092,63.8486,24446.0
2016-05-10 14:45:00,81.06,81.1,81.02,81.02,25637.0,63.8486,63.8801,63.8171,63.8171,25637.0
2016-05-10 14:50:00,81.01,81.07,80.99,81.03,58021.0,63.8092,63.8565,63.7935,63.825,58021.0
2016-05-10 14:55:00,81.03,81.04,81.0,81.02,24124.0,63.825,63.8329,63.8014,63.8171,24124.0
2016-05-10 15:00:00,81.01,81.1,81.01,81.09,27630.0,63.8092,63.8801,63.8092,63.8722,27630.0
2016-05-10 15:05:00,81.09,81.1,81.07,81.08,31279.0,63.8722,63.8801,63.8565,63.8644,31279.0
2016-05-10 15:10:00,81.08,81.11,81.05,81.05,64789.0,63.8644,63.888,63.8407,63.8407,64789.0
2016-05-10 15:15:00,81.06,81.06,81.0,81.01,49462.0,63.8486,63.8486,63.8014,63.8092,49462.0
2016-05-10 15:20:00,81.01,81.15,81.0,81.11,70872.0,63.8092,63.9195,63.8014,63.888,70872.0
2016-05-10 15:25:00,81.11,81.18,81.11,81.13,61083.0,63.888,63.9431,63.888,63.9038,61083.0
2016-05-10 15:30:00,81.13,81.14,81.09,81.1,35246.0,63.9038,63.9116,63.8722,63.8801,35246.0
2016-05-10 15:35:00,81.11,81.11,81.08,81.09,43985.0,63.888,63.888,63.8644,63.8722,43985.0
2016-05-10 15:40:00,81.08,81.21,81.07,81.2,71039.0,63.8644,63.9668,63.8565,63.9589,71039.0
2016-05-10 15:45:00,81.2,81.21,81.12,81.13,84979.0,63.9589,63.9668,63.8959,63.9038,84979.0
2016-05-10 15:50:00,81.14,81.19,81.12,81.17,101937.0,63.9116,63.951,63.8959,63.9353,101937.0
2016-05-10 15:55:00,81.18,81.23,81.14,81.22,193730.0,63.9431,63.9825,63.9116,63.9746,193730.0
2016-05-11 09:30:00,81.25,81.27,81.09,81.26,103159.0,63.9983,64.014,63.8722,64.0061,103159.0
2016-05-11 09:35:00,81.27,81.27,81.14,81.18,35974.0,64.014,64.014,63.9116,63.9431,35974.0
2016-05-11 09:40:00,81.17,81.21,81.12,81.19,28304.0,63.9353,63.9668,63.8959,63.951,28304.0
2016-05-11 09:45:00,81.19,81.35,81.18,81.34,46611.0,63.951,64.077,63.9431,64.0692,46611.0
2016-05-11 09:50:00,81.34,81.46,81.34,81.4,31284.0,64.0692,64.1637,64.0692,64.1164,31284.0
2016-05-11 09:55:00,81.4,81.5,81.39,81.39,59768.0,64.1164,64.1952,64.1085,64.1085,59768.0
2016-05-11 10:00:00,81.39,81.44,81.32,81.43,41428.0,64.1085,64.1479,64.0534,64.1401,41428.0
2016-05-11 10:05:00,81.43,81.48,81.41,81.43,106085.0,64.1401,64.1794,64.1243,64.1401,106085.0
2016-05-11 10:10:00,81.43,81.55,81.4,81.53,47646.0,64.1401,64.2346,64.1164,64.2188,47646.0
2016-05-11 10:15:00,81.52,81.56,81.44,81.52,39958.0,64.2109,64.2425,64.1479,64.2109,39958.0
2016-05-11 10:20:00,81.52,81.52,81.42,81.43,29744.0,64.2109,64.2109,64.1322,64.1401,29744.0
2016-05-11 10:25:00,81.44,81.46,81.41,81.41,30044.0,64.1479,64.1637,64.1243,64.1243,30044.0
2016-05-11 10:30:00,81.42,81.48,81.38,81.38,43341.0,64.1322,64.1794,64.1007,64.1007,43341.0
2016-05-11 10:35:00,81.38,81.39,81.22,81.24,37905.0,64.1007,64.1085,63.9746,63.9904,37905.0
2016-05-11 10:40:00,81.25,81.26,81.18,81.2,39098.0,63.9983,64.0061,63.9431,63.9589,39098.0
2016-05-11 10:45:00,81.2,81.29,81.2,81.23,20204.0,63.9589,64.0298,63.9589,63.9825,20204.0
2016-05-11 10:50:00,81.23,81.25,81.16,81.18,16941.0,63.9825,63.9983,63.9274,63.9431,16941.0
2016-05-11 10:55:00,81.18,81.25,81.15,81.21,19346.0,63.9431,63.9983,63.9195,63.9668,19346.0
2016-05-11 11:00:00,81.2,81.22,81.09,81.09,46231.0,63.9589,63.9746,63.8722,63.8722,46231.0
2016-05-11 11:05:00,81.08,81.12,81.01,81.11,35429.0,63.8644,63.8959,63.8092,63.888,35429.0
2016-05-11 11:10:00,81.12,81.15,81.09,81.14,38007.0,63.8959,63.9195,63.8722,63.9116,38007.0
2016-05-11 11:15:00,81.13,81.25,81.13,81.25,56906.0,63.9038,63.9983,63.9038,63.9983,56906.0
2016-05-11 11:20:00,81.23,81.33,81.22,81.32,30503.0,63.9825,64.0613,63.9746,64.0534,30503.0
2016-05-11 11:25:00,81.32,81.34,81.28,81.28,13561.0,64.0534,64.0692,64.0219,64.0219,13561.0
2016-05-11 11:30:00,81.28,81.3,81.2,81.27,38364.0,64.0219,64.0377,63.9589,64.014,38364.0
2016-05-11 11:35:00,81.27,81.35,81.26,81.29,19557.0,64.014,64.077,64.0061,64.0298,19557.0
2016-05-11 11:40:00,81.29,81.32,81.22,81.25,41565.0,64.0298,64.0534,63.9746,63.9983,41565.0
2016-05-11 11:45:00,81.26,81.28,81.25,81.26,40971.0,64.0061,64.0219,63.9983,64.0061,40971.0
2016-05-11 11:50:00,81.26,81.3,81.25,81.27,38651.0,64.0061,64.0377,63.9983,64.014,38651.0
2016-05-11 11:55:00,81.27,81.3,81.19,81.2,34080.0,64.014,64.0377,63.951,63.9589,34080.0
2016-05-11 12:00:00,81.2,81.25,81.13,81.16,51912.0,63.9589,63.9983,63.9038,63.9274,51912.0
2016-05-11 12:05:00,81.16,81.22,81.15,81.2,26988.0,63.9274,63.9746,63.9195,63.9589,26988.0
2016-05-11 12:10:00,81.2,81.22,81.18,81.2,27878.0,63.9589,63.9746,63.9431,63.9589,27878.0
2016-05-11 12:15:00,81.2,81.24,81.19,81.2,24036.0,63.9589,63.9904,63.951,63.9589,24036.0
2016-05-11 12:20:00,81.2,81.22,81.16,81.19,19503.0,63.9589,63.9746,63.9274,63.951,19503.0
2016-05-11 12:25:00,81.19,81.21,81.18,81.21,24681.0,63.951,63.9668,63.9431,63.9668,24681.0
2016-05-11 12:30:00,81.2,81.25,81.19,81.24,26832.0,63.9589,63.9983,63.951,63.9904,26832.0
2016-05-11 12:35:00,81.24,81.29,81.24,81.28,21576.0,63.9904,64.0298,63.9904,64.0219,21576.0
2016-05-11 12:40:00,81.29,81.32,81.28,81.31,28707.0,64.0298,64.0534,64.0219,64.0455,28707.0
2016-05-11 12:45:00,81.31,81.34,81.3,81.33,25854.0,64.0455,64.0692,64.0377,64.0613,25854.0
2016-05-11 12:50:00,81.32,81.35,81.31,81.34,22025.0,64.0534,64.077,64.0455,64.0692,22025.0
2016-05-11 12:55:00,81.33,81.35,81.32,81.35,13165.0,64.0613,64.077,64.0534,64.077,13165.0
2016-05-11 13:00:00,81.35,81.35,81.26,81.26,25677.0,64.077,64.077,64.0061,64.0061,25677.0
2016-05-11 13:05:00,81.27,81.33,81.25,81.32,14351.0,64.014,64.0613,63.9983,64.0534,14351.0
2016-05-11 13:10:00,81.31,81.38,81.31,81.37,16300.0,64.0455,64.1007,64.0455,64.0928,16300.0
2016-05-11 13:15:00,81.37,81.37,81.29,81.32,31166.0,64.0928,64.0928,64.0298,64.0534,31166.0
2016-05-11 13:20:00,81.32,81.33,81.21,81.21,28099.0,64.0534,64.0613,63.9668,63.9668,28099.0
2016-05-11 13:25:00,81.21,81.25,81.19,81.24,19472.0,63.9668,63.9983,63.951,63.9904,19472.0
2016-05-11 13:30:00,81.25,81.26,81.18,81.21,63797.0,63.9983,64.0061,63.9431,63.9668,63797.0
2016-05-11 13:35:00,81.2,81.2,81.17,81.19,25213.0,63.9589,63.9589,63.9353,63.951,25213.0
2016-05-11 13:40:00,81.18,81.18,81.06,81.08,21002.0,63.9431,63.9431,63.8486,63.8644,21002.0
2016-05-11 13:45:00,81.08,81.1,81.06,81.06,20131.0,63.8644,63.8801,63.8486,63.8486,20131.0
2016-05-11 13:50:00,81.05,81.07,81.02,81.02,19841.0,63.8407,63.8565,63.8171,63.8171,19841.0
2016-05-11 13:55:00,81.03,81.09,81.03,81.05,24942.0,63.825,63.8722,63.825,63.8407,24942.0
2016-05-11 14:00:00,81.05,81.09,81.0,81.03,44389.0,63.8407,63.8722,63.8014,63.825,44389.0
2016-05-11 14:05:00,81.03,81.04,80.97,80.97,19272.0,63.825,63.8329,63.7777,63.7777,19272.0
2016-05-11 14:10:00,80.98,81.06,80.96,81.05,21320.0,63.7856,63.8486,63.7698,63.8407,21320.0
2016-05-11 14:15:00,81.04,81.07,80.97,81.01,37240.0,63.8329,63.8565,63.7777,63.8092,37240.0
2016-05-11 14:20:00,81.01,81.09,80.98,81.05,38324.0,63.8092,63.8722,63.7856,63.8407,38324.0
2016-05-11 14:25:00,81.05,81.09,81.04,81.09,31837.0,63.8407,63.8722,63.8329,63.8722,31837.0
2016-05-11 14:30:00,81.09,81.09,81.03,81.04,28125.0,63.8722,63.8722,63.825,63.8329,28125.0
2016-05-11 14:35:00,81.05,81.08,81.04,81.08,15542.0,63.8407,63.8644,63.8329,63.8644,15542.0
2016-05-11 14:40:00,81.08,81.09,81.05,81.05,23023.0,63.8644,63.8722,63.8407,63.8407,23023.0
2016-05-11 14:45:00,81.04,81.06,80.97,81.05,27561.0,63.8329,63.8486,63.7777,63.8407,27561.0
2016-05-11 14:50:00,81.04,81.05,81.01,81.02,23015.0,63.8329,63.8407,63.8092,63.8171,23015.0
2016-05-11 14:55:00,81.03,81.06,81.01,81.06,32772.0,63.825,63.8486,63.8092,63.8486,32772.0
2016-05-11 15:00:00,81.06,81.06,81.0,81.03,20976.0,63.8486,63.8486,63.8014,63.825,20976.0
2016-05-11 15:05:00,81.02,81.11,81.02,81.1,27827.0,63.8171,63.888,63.8171,63.8801,27827.0
2016-05-11 15:10:00,81.1,81.13,81.07,81.12,30744.0,63.8801,63.9038,63.8565,63.8959,30744.0
2016-05-11 15:15:00,81.11,81.16,81.1,81.11,22804.0,63.888,63.9274,63.8801,63.888,22804.0
2016-05-11 15:20:00,81.1,81.17,81.09,81.16,35389.0,63.8801,63.9353,63.8722,63.9274,35389.0
2016-05-11 15:25:00,81.17,81.22,81.17,81.17,46636.0,63.9353,63.9746,63.9353,63.9353,46636.0
2016-05-11 15:30:00,81.17,81.23,81.16,81.22,46369.0,63.9353,63.9825,63.9274,63.9746,46369.0
2016-05-11 15:35:00,81.23,81.23,81.16,81.17,67462.0,63.9825,63.9825,63.9274,63.9353,67462.0
2016-05-11 15:40:00,81.18,81.19,81.09,81.09,72526.0,63.9431,63.951,63.8722,63.8722,72526.0
2016-05-11 15:45:00,81.09,81.19,81.08,81.17,162100.0,63.8722,63.951,63.8644,63.9353,162100.0
2016-05-11 15:50:00,81.17,81.18,81.04,81.05,69933.0,63.9353,63.9431,63.8329,63.8407,69933.0
2016-05-11 15:55:00,81.05,81.12,81.04,81.11,304107.0,63.8407,63.8959,63.8329,63.888,304107.0
2016-05-12 09:30:00,81.17,81.56,81.11,81.46,83282.0,63.9353,64.2425,63.888,64.1637,83282.0
2016-05-12 09:35:00,81.43,81.47,81.02,81.12,28136.0,64.1401,64.1716,63.8171,63.8959,28136.0
2016-05-12 09:40:00,81.08,81.32,81.02,81.19,92657.0,63.8644,64.0534,63.8171,63.951,92657.0
2016-05-12 09:45:00,81.17,81.27,81.14,81.24,77504.0,63.9353,64.014,63.9116,63.9904,77504.0
2016-05-12 09:50:00,81.24,81.43,81.24,81.32,50100.0,63.9904,64.1401,63.9904,64.0534,50100.0
2016-05-12 09:55:00,81.33,81.39,81.28,81.3,71009.0,64.0613,64.1085,64.0219,64.0377,71009.0
2016-05-12 10:00:00,81.31,81.4,81.1,81.23,58248.0,64.0455,64.1164,63.8801,63.9825,58248.0
2016-05-12 10:05:00,81.23,81.3,81.15,81.25,68983.0,63.9825,64.0377,63.9195,63.9983,68983.0
2016-05-12 10:10:00,81.25,81.46,81.24,81.36,63886.0,63.9983,64.1637,63.9904,64.0849,63886.0
2016-05-12 10:15:00,81.35,81.39,81.2,81.31,45058.0,64.077,64.1085,63.9589,64.0455,45058.0
2016-05-12 10:20:00,81.3,81.4,81.23,81.28,100667.0,64.0377,64.1164,63.9825,64.0219,100667.0
2016-05-12 10:25:00,81.27,81.42,81.23,81.36,33059.0,64.014,64.1322,63.9825,64.0849,33059.0
2016-05-12 10:30:00,81.35,81.37,81.07,81.11,126239.0,64.077,64.0928,63.8565,63.888,126239.0
2016-05-12 10:35:00,81.11,81.11,80.99,81.06,172164.0,63.888,63.888,63.7935,63.8486,172164.0
2016-05-12 10:40:00,81.06,81.1,80.97,81.0,66576.0,63.8486,63.8801,63.7777,63.8014,66576.0
2016-05-12 10:45:00,81.01,81.03,80.87,80.87,75718.0,63.8092,63.825,63.699,63.699,75718.0
2016-05-12 10:50:00,80.88,80.95,80.85,80.86,47092.0,63.7068,63.762,63.6832,63.6911,47092.0
2016-05-12 10:55:00,80.86,81.02,80.83,81.0,68149.0,63.6911,63.8171,63.6675,63.8014,68149.0
2016-05-12 11:00:00,80.99,81.03,80.89,80.9,38139.0,63.7935,63.825,63.7147,63.7226,38139.0
2016-05-12 11:05:00,80.89,80.92,80.85,80.86,41799.0,63.7147,63.7383,63.6832,63.6911,41799.0
2016-05-12 11:10:00,80.87,80.96,80.83,80.91,70712.0,63.699,63.7698,63.6675,63.7305,70712.0
2016-05-12 11:15:00,80.92,80.98,80.87,80.98,35922.0,63.7383,63.7856,63.699,63.7856,35922.0
2016-05-12 11:20:00,80.98,81.02,80.92,80.97,32981.0,63.7856,63.8171,63.7383,63.7777,32981.0
2016-05-12 11:25:00,80.97,81.04,80.92,81.01,34513.0,63.7777,63.8329,63.7383,63.8092,34513.0
2016-05-12 11:30:00,81.02,81.05,80.98,81.02,19273.0,63.8171,63.8407,63.7856,63.8171,19273.0
2016-05-12 11:35:00,81.02,81.03,80.96,80.98,35837.0,63.8171,63.825,63.7698,63.7856,35837.0
2016-05-12 11:40:00,80.99,81.01,80.94,80.98,23131.0,63.7935,63.8092,63.7541,63.7856,23131.0
2016-05-12 11:45:00,80.98,81.0,80.94,80.96,37561.0,63.7856,63.8014,63.7541,63.7698,37561.0
2016-05-12 11:50:00,80.97,81.03,80.95,80.99,38653.0,63.7777,63.825,63.762,63.7935,38653.0
2016-05-12 11:55:00,80.98,81.0,80.91,80.99,27934.0,63.7856,63.8014,63.7305,63.7935,27934.0
2016-05-12 12:00:00,80.99,81.0,80.89,80.96,25104.0,63.7935,63.8014,63.7147,63.7698,25104.0
2016-05-12 12:05:00,80.96,81.0,80.93,80.97,23608.0,63.7698,63.8014,63.7462,63.7777,23608.0
2016-05-12 12:10:00,80.96,80.96,80.87,80.89,19421.0,63.7698,63.7698,63.699,63.7147,19421.0
2016-05-12 12:15:00,80.89,80.92,80.85,80.91,29394.0,63.7147,63.7383,63.6832,63.7305,29394.0
2016-05-12 12:20:00,80.9,81.0,80.89,80.96,30958.0,63.7226,63.8014,63.7147,63.7698,30958.0
2016-05-12 12:25:00,80.96,81.0,80.94,80.98,18637.0,63.7698,63.8014,63.7541,63.7856,18637.0
2016-05-12 12:30:00,80.98,80.99,80.91,80.91,31592.0,63.7856,63.7935,63.7305,63.7305,31592.0
2016-05-12 12:35:00,80.89,80.89,80.82,80.85,21877.0,63.7147,63.7147,63.6596,63.6832,21877.0
2016-05-12 12:40:00,80.86,80.94,80.86,80.91,16177.0,63.6911,63.7541,63.6911,63.7305,16177.0
2016-05-12 12:45:00,80.92,81.02,80.91,81.0,51907.0,63.7383,63.8171,63.7305,63.8014,51907.0
2016-05-12 12:50:00,81.0,81.02,80.94,80.96,17166.0,63.8014,63.8171,63.7541,63.7698,17166.0
2016-05-12 12:55:00,80.96,81.02,80.96,81.0,18934.0,63.7698,63.8171,63.7698,63.8014,18934.0
2016-05-12 13:00:00,81.01,81.04,80.95,80.98,28194.0,63.8092,63.8329,63.762,63.7856,28194.0
2016-05-12 13:05:00,80.98,81.01,80.96,80.98,26405.0,63.7856,63.8092,63.7698,63.7856,26405.0
2016-05-12 13:10:00,80.98,81.04,80.96,81.03,23786.0,63.7856,63.8329,63.7698,63.825,23786.0
2016-05-12 13:15:00,81.03,81.04,80.97,81.0,21594.0,63.825,63.8329,63.7777,63.8014,21594.0
2016-05-12 13:20:00,81.0,81.09,81.0,81.07,35947.0,63.8014,63.8722,63.8014,63.8565,35947.0
2016-05-12 13:25:00,81.07,81.13,81.07,81.09,29638.0,63.8565,63.9038,63.8565,63.8722,29638.0
2016-05-12 13:30:00,81.09,81.1,81.03,81.03,34851.0,63.8722,63.8801,63.825,63.825,34851.0
2016-05-12 13:35:00,81.02,81.02,80.89,80.94,52311.0,63.8171,63.8171,63.7147,63.7541,52311.0
2016-05-12 13:40:00,80.93,81.06,80.89,81.05,39140.0,63.7462,63.8486,63.7147,63.8407,39140.0
2016-05-12 13:45:00,81.04,81.2,81.04,81.17,41413.0,63.8329,63.9589,63.8329,63.9353,41413.0
2016-05-12 13:50:00,81.17,81.26,81.17,81.23,36501.0,63.9353,64.0061,63.9353,63.9825,36501.0
2016-05-12 13:55:00,81.23,81.33,81.21,81.32,59518.0,63.9825,64.0613,63.9668,64.0534,59518.0
2016-05-12 14:00:00,81.31,81.42,81.3,81.3,53547.0,64.0455,64.1322,64.0377,64.0377,53547.0
2016-05-12 14:05:00,81.3,81.38,81.3,81.34,31789.0,64.0377,64.1007,64.0377,64.0692,31789.0
2016-05-12 14:10:00,81.35,81.42,81.33,81.41,55969.0,64.077,64.1322,64.0613,64.1243,55969.0
2016-05-12 14:15:00,81.41,81.42,81.36,81.4,41624.0,64.1243,64.1322,64.0849,64.1164,41624.0
2016-05-12 14:20:00,81.4,81.44,81.38,81.42,34182.0,64.1164,64.1479,64.1007,64.1322,34182.0
2016-05-12 14:25:00,81.41,81.48,81.41,81.48,34624.0,64.1243,64.1794,64.1243,64.1794,34624.0
2016-05-12 14:30:00,81.47,81.5,81.38,81.42,37585.0,64.1716,64.1952,64.1007,64.1322,37585.0
2016-05-12 14:35:00,81.42,81.51,81.41,81.49,39054.0,64.1322,64.2031,64.1243,64.1873,39054.0
2016-05-12 14:40:00,81.49,81.51,81.45,81.47,27718.0,64.1873,64.2031,64.1558,64.1716,27718.0
2016-05-12 14:45:00,81.46,81.64,81.46,81.6,90561.0,64.1637,64.3055,64.1637,64.274,90561.0
2016-05-12 14:50:00,81.61,81.67,81.57,81.6,39053.0,64.2818,64.3291,64.2503,64.274,39053.0
2016-05-12 14:55:00,81.6,81.61,81.49,81.5,58535.0,64.274,64.2818,64.1873,64.1952,58535.0
2016-05-12 15:00:00,81.5,81.51,81.43,81.43,33158.0,64.1952,64.2031,64.1401,64.1401,33158.0
2016-05-12 15:05:00,81.44,81.47,81.4,81.46,55764.0,64.1479,64.1716,64.1164,64.1637,55764.0
2016-05-12 15:10:00,81.45,81.53,81.42,81.53,40867.0,64.1558,64.2188,64.1322,64.2188,40867.0
2016-05-12 15:15:00,81.53,81.58,81.47,81.48,53290.0,64.2188,64.2582,64.1716,64.1794,53290.0
2016-05-12 15:20:00,81.48,81.52,81.45,81.48,72243.0,64.1794,64.2109,64.1558,64.1794,72243.0
2016-05-12 15:25:00,81.48,81.55,81.44,81.54,58704.0,64.1794,64.2346,64.1479,64.2267,58704.0
2016-05-12 15:30:00,81.54,81.55,81.48,81.49,64747.0,64.2267,64.2346,64.1794,64.1873,64747.0
2016-05-12 15:35:00,81.48,81.56,81.48,81.53,64485.0,64.1794,64.2425,64.1794,64.2188,64485.0
2016-05-12 15:40:00,81.53,81.57,81.5,81.51,63276.0,64.2188,64.2503,64.1952,64.2031,63276.0
2016-05-12 15:45:00,81.5,81.5,81.38,81.4,99213.0,64.1952,64.1952,64.1007,64.1164,99213.0
2016-05-12 15:50:00,81.41,81.41,81.31,81.34,126932.0,64.1243,64.1243,64.0455,64.0692,126932.0
2016-05-12 15:55:00,81.33,81.37,81.28,81.36,242898.0,64.0613,64.0928,64.0219,64.0849,242898.0
2016-05-13 09:30:00,81.0,81.25,80.87,81.19,158995.0,63.8014,63.9983,63.699,63.951,158995.0
2016-05-13 09:35:00,81.2,81.38,81.0,81.37,53974.0,63.9589,64.1007,63.8014,64.0928,53974.0
2016-05-13 09:40:00,81.35,81.38,81.23,81.38,29719.0,64.077,64.1007,63.9825,64.1007,29719.0
2016-05-13 09:45:00,81.37,81.5,81.32,81.38,42879.0,64.0928,64.1952,64.0534,64.1007,42879.0
2016-05-13 09:50:00,81.38,81.38,81.16,81.21,77137.0,64.1007,64.1007,63.9274,63.9668,77137.0
2016-05-13 09:55:00,81.21,81.29,81.16,81.22,31894.0,63.9668,64.0298,63.9274,63.9746,31894.0
2016-05-13 10:00:00,81.25,81.32,81.15,81.31,44322.0,63.9983,64.0534,63.9195,64.0455,44322.0
2016-05-13 10:05:00,81.3,81.35,81.23,81.28,23489.0,64.0377,64.077,63.9825,64.0219,23489.0
2016-05-13 10:10:00,81.25,81.26,81.1,81.18,33742.0,63.9983,64.0061,63.8801,63.9431,33742.0
2016-05-13 10:15:00,81.17,81.38,81.13,81.35,29594.0,63.9353,64.1007,63.9038,64.077,29594.0
2016-05-13 10:20:00,81.35,81.35,81.17,81.21,74776.0,64.077,64.077,63.9353,63.9668,74776.0
2016-05-13 10:25:00,81.2,81.31,81.2,81.26,28189.0,63.9589,64.0455,63.9589,64.0061,28189.0
2016-05-13 10:30:00,81.25,81.28,81.16,81.18,38883.0,63.9983,64.0219,63.9274,63.9431,38883.0
2016-05-13 10:35:00,81.19,81.22,81.15,81.15,27550.0,63.951,63.9746,63.9195,63.9195,27550.0
2016-05-13 10:40:00,81.16,81.17,80.93,80.99,25737.0,63.9274,63.9353,63.7462,63.7935,25737.0
2016-05-13 10:45:00,80.99,81.0,80.91,80.95,55036.0,63.7935,63.8014,63.7305,63.762,55036.0
2016-05-13 10:50:00,80.96,81.06,80.84,80.89,103520.0,63.7698,63.8486,63.6753,63.7147,103520.0
2016-05-13 10:55:00,80.89,80.9,80.8,80.82,31661.0,63.7147,63.7226,63.6438,63.6596,31661.0
2016-05-13 11:00:00,80.83,80.91,80.71,80.77,47576.0,63.6675,63.7305,63.5729,63.6202,47576.0
2016-05-13 11:05:00,80.76,80.89,80.76,80.87,36681.0,63.6123,63.7147,63.6123,63.699,36681.0
2016-05-13 11:10:00,80.89,80.91,80.81,80.81,83014.0,63.7147,63.7305,63.6517,63.6517,83014.0
2016-05-13 11:15:00,80.81,80.82,80.75,80.81,81170.0,63.6517,63.6596,63.6044,63.6517,81170.0
2016-05-13 11:20:00,80.82,80.91,80.82,80.89,54935.0,63.6596,63.7305,63.6596,63.7147,54935.0
2016-05-13 11:25:00,80.89,81.05,80.88,81.03,45797.0,63.7147,63.8407,63.7068,63.825,45797.0
2016-05-13 11:30:00,81.03,81.09,81.0,81.07,40030.0,63.825,63.8722,63.8014,63.8565,40030.0
2016-05-13 11:35:00,81.07,81.11,81.05,81.07,31592.0,63.8565,63.888,63.8407,63.8565,31592.0
2016-05-13 11:40:00,81.08,81.08,81.05,81.06,13596.0,63.8644,63.8644,63.8407,63.8486,13596.0
2016-05-13 11:45:00,81.06,81.08,80.99,81.03,33036.0,63.8486,63.8644,63.7935,63.825,33036.0
2016-05-13 11:50:00,81.02,81.07,80.98,81.07,15641.0,63.8171,63.8565,63.7856,63.8565,15641.0
2016-05-13 11:55:00,81.07,81.1,81.01,81.01,14448.0,63.8565,63.8801,63.8092,63.8092,14448.0
2016-05-13 12:00:00,81.01,81.05,80.92,80.92,31507.0,63.8092,63.8407,63.7383,63.7383,31507.0
2016-05-13 12:05:00,80.93,81.04,80.92,80.99,16006.0,63.7462,63.8329,63.7383,63.7935,16006.0
2016-05-13 12:10:00,80.98,81.02,80.95,80.99,12856.0,63.7856,63.8171,63.762,63.7935,12856.0
2016-05-13 12:15:00,80.99,81.01,80.97,81.01,12550.0,63.7935,63.8092,63.7777,63.8092,12550.0
2016-05-13 12:20:00,81.01,81.02,80.97,80.98,14961.0,63.8092,63.8171,63.7777,63.7856,14961.0
2016-05-13 12:25:00,80.98,81.01,80.94,80.95,19891.0,63.7856,63.8092,63.7541,63.762,19891.0
2016-05-13 12:30:00,80.95,81.0,80.94,80.98,14968.0,63.762,63.8014,63.7541,63.7856,14968.0
2016-05-13 12:35:00,80.98,81.0,80.94,80.96,27483.0,63.7856,63.8014,63.7541,63.7698,27483.0
2016-05-13 12:40:00,80.97,80.97,80.83,80.87,31303.0,63.7777,63.7777,63.6675,63.699,31303.0
2016-05-13 12:45:00,80.87,80.92,80.84,80.9,39101.0,63.699,63.7383,63.6753,63.7226,39101.0
2016-05-13 12:50:00,80.9,80.91,80.88,80.88,47326.0,63.7226,63.7305,63.7068,63.7068,47326.0
2016-05-13 12:55:00,80.88,80.91,80.84,80.85,17329.0,63.7068,63.7305,63.6753,63.6832,17329.0
2016-05-13 13:00:00,80.85,80.91,80.83,80.91,24164.0,63.6832,63.7305,63.6675,63.7305,24164.0
2016-05-13 13:05:00,80.91,80.96,80.89,80.93,19538.0,63.7305,63.7698,63.7147,63.7462,19538.0
2016-05-13 13:10:00,80.93,80.94,80.88,80.9,21092.0,63.7462,63.7541,63.7068,63.7226,21092.0
2016-05-13 13:15:00,80.9,80.91,80.87,80.88,22681.0,63.7226,63.7305,63.699,63.7068,22681.0
2016-05-13 13:20:00,80.88,80.91,80.82,80.83,23644.0,63.7068,63.7305,63.6596,63.6675,23644.0
2016-05-13 13:25:00,80.83,80.88,80.8,80.82,27060.0,63.6675,63.7068,63.6438,63.6596,27060.0
2016-05-13 13:30:00,80.82,80.92,80.81,80.9,42020.0,63.6596,63.7383,63.6517,63.7226,42020.0
2016-05-13 13:35:00,80.9,80.93,80.85,80.9,35261.0,63.7226,63.7462,63.6832,63.7226,35261.0
2016-05-13 13:40:00,80.89,80.89,80.85,80.87,20738.0,63.7147,63.7147,63.6832,63.699,20738.0
2016-05-13 13:45:00,80.86,80.93,80.84,80.91,33883.0,63.6911,63.7462,63.6753,63.7305,33883.0
2016-05-13 13:50:00,80.9,80.91,80.82,80.89,90787.0,63.7226,63.7305,63.6596,63.7147,90787.0
2016-05-13 13:55:00,80.89,80.95,80.87,80.92,109226.0,63.7147,63.762,63.699,63.7383,109226.0
2016-05-13 14:00:00,80.91,80.92,80.86,80.9,29045.0,63.7305,63.7383,63.6911,63.7226,29045.0
2016-05-13 14:05:00,80.89,80.89,80.82,80.83,26960.0,63.7147,63.7147,63.6596,63.6675,26960.0
2016-05-13 14:10:00,80.82,80.88,80.81,80.83,31596.0,63.6596,63.7068,63.6517,63.6675,31596.0
2016-05-13 14:15:00,80.83,80.83,80.73,80.76,41166.0,63.6675,63.6675,63.5887,63.6123,41166.0
2016-05-13 14:20:00,80.75,80.75,80.55,80.58,42333.0,63.6044,63.6044,63.4469,63.4705,42333.0
2016-05-13 14:25:00,80.59,80.66,80.59,80.66,27981.0,63.4784,63.5335,63.4784,63.5335,27981.0
2016-05-13 14:30:00,80.66,80.76,80.64,80.74,32316.0,63.5335,63.6123,63.5178,63.5966,32316.0
2016-05-13 14:35:00,80.73,80.73,80.67,80.72,39694.0,63.5887,63.5887,63.5414,63.5808,39694.0
2016-05-13 14:40:00,80.73,80.77,80.69,80.77,47219.0,63.5887,63.6202,63.5572,63.6202,47219.0
2016-05-13 14:45:00,80.77,80.79,80.75,80.75,37801.0,63.6202,63.6359,63.6044,63.6044,37801.0
2016-05-13 14:50:00,80.76,80.76,80.67,80.7,35587.0,63.6123,63.6123,63.5414,63.5651,35587.0
2016-05-13 14:55:00,80.7,80.8,80.67,80.79,32133.0,63.5651,63.6438,63.5414,63.6359,32133.0
2016-05-13 15:00:00,80.78,80.79,80.7,80.75,33844.0,63.6281,63.6359,63.5651,63.6044,33844.0
2016-05-13 15:05:00,80.75,80.79,80.68,80.73,41803.0,63.6044,63.6359,63.5493,63.5887,41803.0
2016-05-13 15:10:00,80.73,80.8,80.72,80.78,33336.0,63.5887,63.6438,63.5808,63.6281,33336.0
2016-05-13 15:15:00,80.78,80.84,80.76,80.8,48949.0,63.6281,63.6753,63.6123,63.6438,48949.0
2016-05-13 15:20:00,80.8,80.87,80.78,80.8,33540.0,63.6438,63.699,63.6281,63.6438,33540.0
2016-05-13 15:25:00,80.81,80.83,80.74,80.76,28730.0,63.6517,63.6675,63.5966,63.6123,28730.0
2016-05-13 15:30:00,80.75,80.84,80.75,80.83,58618.0,63.6044,63.6753,63.6044,63.6675,58618.0
2016-05-13 15:35:00,80.82,80.88,80.82,80.84,39104.0,63.6596,63.7068,63.6596,63.6753,39104.0
2016-05-13 15:40:00,80.84,80.89,80.79,80.81,55165.0,63.6753,63.7147,63.6359,63.6517,55165.0
2016-05-13 15:45:00,80.81,80.83,80.77,80.82,55218.0,63.6517,63.6675,63.6202,63.6596,55218.0
2016-05-13 15:50:00,80.81,80.82,80.73,80.75,72126.0,63.6517,63.6596,63.5887,63.6044,72126.0
2016-05-13 15:55:00,80.74,80.79,80.68,80.72,251325.0,63.5966,63.6359,63.5493,63.5808,251325.0
2016-05-16 09:30:00,80.66,81.04,80.65,80.99,63659.0,63.5335,63.8329,63.5257,63.7935,63659.0
2016-05-16 09:35:00,80.98,81.02,80.89,81.0,33887.0,63.7856,63.8171,63.7147,63.8014,33887.0
2016-05-16 09:40:00,81.0,81.04,80.84,81.0,57142.0,63.8014,63.8329,63.6753,63.8014,57142.0
2016-05-16 09:45:00,81.03,81.06,80.97,81.04,37470.0,63.825,63.8486,63.7777,63.8329,37470.0
2016-05-16 09:50:00,81.05,81.13,81.04,81.13,38073.0,63.8407,63.9038,63.8329,63.9038,38073.0
2016-05-16 09:55:00,81.14,81.14,81.06,81.09,38571.0,63.9116,63.9116,63.8486,63.8722,38571.0
2016-05-16 10:00:00,81.12,81.12,80.99,81.06,41231.0,63.8959,63.8959,63.7935,63.8486,41231.0
2016-05-16 10:05:00,81.06,81.07,80.98,81.0,22290.0,63.8486,63.8565,63.7856,63.8014,22290.0
2016-05-16 10:10:00,80.99,81.06,80.96,81.04,36332.0,63.7935,63.8486,63.7698,63.8329,36332.0
2016-05-16 10:15:00,81.05,81.07,80.99,81.03,92490.0,63.8407,63.8565,63.7935,63.825,92490.0
2016-05-16 10:20:00,81.04,81.24,81.04,81.24,30899.0,63.8329,63.9904,63.8329,63.9904,30899.0
2016-05-16 10:25:00,81.24,81.33,81.24,81.29,37445.0,63.9904,64.0613,63.9904,64.0298,37445.0
2016-05-16 10:30:00,81.3,81.37,81.28,81.35,40211.0,64.0377,64.0928,64.0219,64.077,40211.0
2016-05-16 10:35:00,81.35,81.48,81.35,81.39,82281.0,64.077,64.1794,64.077,64.1085,82281.0
2016-05-16 10:40:00,81.4,81.42,81.34,81.36,31855.0,64.1164,64.1322,64.0692,64.0849,31855.0
2016-05-16 10:45:00,81.36,81.38,81.32,81.36,29803.0,64.0849,64.1007,64.0534,64.0849,29803.0
2016-05-16 10:50:00,81.35,81.37,81.3,81.34,22155.0,64.077,64.0928,64.0377,64.0692,22155.0
2016-05-16 10:55:00,81.35,81.42,81.35,81.35,19682.0,64.077,64.1322,64.077,64.077,19682.0
2016-05-16 11:00:00,81.37,81.42,81.37,81.37,29365.0,64.0928,64.1322,64.0928,64.0928,29365.0
2016-05-16 11:05:00,81.37,81.39,81.34,81.38,31048.0,64.0928,64.1085,64.0692,64.1007,31048.0
2016-05-16 11:10:00,81.39,81.49,81.39,81.49,25128.0,64.1085,64.1873,64.1085,64.1873,25128.0
2016-05-16 11:15:00,81.49,81.49,81.39,81.43,21265.0,64.1873,64.1873,64.1085,64.1401,21265.0
2016-05-16 11:20:00,81.43,81.53,81.42,81.48,23530.0,64.1401,64.2188,64.1322,64.1794,23530.0
2016-05-16 11:25:00,81.49,81.55,81.49,81.55,23796.0,64.1873,64.2346,64.1873,64.2346,23796.0
2016-05-16 11:30:00,81.55,81.6,81.53,81.59,47340.0,64.2346,64.274,64.2188,64.2661,47340.0
2016-05-16 11:35:00,81.59,81.65,81.57,81.65,43713.0,64.2661,64.3133,64.2503,64.3133,43713.0
2016-05-16 11:40:00,81.64,81.73,81.63,81.72,51446.0,64.3055,64.3764,64.2976,64.3685,51446.0
2016-05-16 11:45:00,81.72,81.81,81.72,81.79,35262.0,64.3685,64.4394,64.3685,64.4236,35262.0
2016-05-16 11:50:00,81.79,81.83,81.74,81.74,24442.0,64.4236,64.4551,64.3842,64.3842,24442.0
2016-05-16 11:55:00,81.74,81.85,81.74,81.85,24432.0,64.3842,64.4709,64.3842,64.4709,24432.0
2016-05-16 12:00:00,81.84,81.86,81.8,81.84,22919.0,64.463,64.4788,64.4315,64.463,22919.0
2016-05-16 12:05:00,81.84,81.88,81.83,81.85,24921.0,64.463,64.4945,64.4551,64.4709,24921.0
2016-05-16 12:10:00,81.85,81.89,81.82,81.86,31455.0,64.4709,64.5024,64.4472,64.4788,31455.0
2016-05-16 12:15:00,81.86,81.94,81.84,81.92,43270.0,64.4788,64.5418,64.463,64.526,43270.0
2016-05-16 12:20:00,81.92,81.95,81.73,81.8,173855.0,64.526,64.5496,64.3764,64.4315,173855.0
2016-05-16 12:25:00,81.8,81.82,81.69,81.71,35466.0,64.4315,64.4472,64.3448,64.3606,35466.0
2016-05-16 12:30:00,81.71,81.72,81.67,81.67,36324.0,64.3606,64.3685,64.3291,64.3291,36324.0
2016-05-16 12:35:00,81.67,81.8,81.66,81.76,106100.0,64.3291,64.4315,64.3212,64.4,106100.0
2016-05-16 12:40:00,81.76,81.78,81.72,81.75,140344.0,64.4,64.4157,64.3685,64.3921,140344.0
2016-05-16 12:45:00,81.74,81.81,81.73,81.76,24766.0,64.3842,64.4394,64.3764,64.4,24766.0
2016-05-16 12:50:00,81.75,81.86,81.72,81.84,57313.0,64.3921,64.4788,64.3685,64.463,57313.0
2016-05-16 12:55:00,81.85,81.89,81.83,81.84,17431.0,64.4709,64.5024,64.4551,64.463,17431.0
2016-05-16 13:00:00,81.84,81.86,81.79,81.86,76881.0,64.463,64.4788,64.4236,64.4788,76881.0
2016-05-16 13:05:00,81.86,81.9,81.83,81.86,19413.0,64.4788,64.5103,64.4551,64.4788,19413.0
2016-05-16 13:10:00,81.86,81.86,81.78,81.81,19362.0,64.4788,64.4788,64.4157,64.4394,19362.0
2016-05-16 13:15:00,81.82,81.91,81.82,81.91,17764.0,64.4472,64.5181,64.4472,64.5181,17764.0
2016-05-16 13:20:00,81.91,81.92,81.82,81.83,27356.0,64.5181,64.526,64.4472,64.4551,27356.0
2016-05-16 13:25:00,81.82,81.94,81.82,81.89,47654.0,64.4472,64.5418,64.4472,64.5024,47654.0
2016-05-16 13:30:00,81.89,81.92,81.86,81.9,32956.0,64.5024,64.526,64.4788,64.5103,32956.0
2016-05-16 13:35:00,81.91,81.93,81.88,81.88,33913.0,64.5181,64.5339,64.4945,64.4945,33913.0
2016-05-16 13:40:00,81.89,81.89,81.84,81.85,23236.0,64.5024,64.5024,64.463,64.4709,23236.0
2016-05-16 13:45:00,81.84,81.89,81.83,81.88,27855.0,64.463,64.5024,64.4551,64.4945,27855.0
2016-05-16 13:50:00,81.88,81.88,81.81,81.81,17446.0,64.4945,64.4945,64.4394,64.4394,17446.0
2016-05-16 13:55:00,81.81,81.88,81.81,81.84,54183.0,64.4394,64.4945,64.4394,64.463,54183.0
2016-05-16 14:00:00,81.85,81.92,81.81,81.9,23731.0,64.4709,64.526,64.4394,64.5103,23731.0
2016-05-16 14:05:00,81.91,81.96,81.9,81.95,23399.0,64.5181,64.5575,64.5103,64.5496,23399.0
2016-05-16 14:10:00,81.96,81.99,81.95,81.95,32125.0,64.5575,64.5811,64.5496,64.5496,32125.0
2016-05-16 14:15:00,81.96,81.98,81.91,81.95,35431.0,64.5575,64.5733,64.5181,64.5496,35431.0
2016-05-16 14:20:00,81.95,81.97,81.93,81.94,24674.0,64.5496,64.5654,64.5339,64.5418,24674.0
2016-05-16 14:25:00,81.94,81.98,81.91,81.97,27400.0,64.5418,64.5733,64.5181,64.5654,27400.0
2016-05-16 14:30:00,81.97,81.98,81.94,81.95,58731.0,64.5654,64.5733,64.5418,64.5496,58731.0
2016-05-16 14:35:00,81.94,81.97,81.8,81.81,69192.0,64.5418,64.5654,64.4315,64.4394,69192.0
2016-05-16 14:40:00,81.81,81.87,81.8,81.83,46485.0,64.4394,64.4866,64.4315,64.4551,46485.0
2016-05-16 14:45:00,81.83,81.91,81.83,81.9,36761.0,64.4551,64.5181,64.4551,64.5103,36761.0
2016-05-16 14:50:00,81.9,81.94,81.88,81.93,31504.0,64.5103,64.5418,64.4945,64.5339,31504.0
2016-05-16 14:55:00,81.93,81.93,81.89,81.9,62497.0,64.5339,64.5339,64.5024,64.5103,62497.0
2016-05-16 15:00:00,81.9,82.0,81.89,81.97,33376.0,64.5103,64.589,64.5024,64.5654,33376.0
2016-05-16 15:05:00,81.97,81.98,81.94,81.98,32873.0,64.5654,64.5733,64.5418,64.5733,32873.0
2016-05-16 15:10:00,81.98,81.98,81.88,81.89,51740.0,64.5733,64.5733,64.4945,64.5024,51740.0
2016-05-16 15:15:00,81.89,81.98,81.89,81.98,31716.0,64.5024,64.5733,64.5024,64.5733,31716.0
2016-05-16 15:20:00,81.98,81.99,81.96,81.98,41120.0,64.5733,64.5811,64.5575,64.5733,41120.0
2016-05-16 15:25:00,81.98,81.99,81.94,81.96,32789.0,64.5733,64.5811,64.5418,64.5575,32789.0
2016-05-16 15:30:00,81.97,81.97,81.88,81.91,47209.0,64.5654,64.5654,64.4945,64.5181,47209.0
2016-05-16 15:35:00,81.92,81.97,81.89,81.95,48055.0,64.526,64.5654,64.5024,64.5496,48055.0
2016-05-16 15:40:00,81.95,81.96,81.91,81.92,80917.0,64.5496,64.5575,64.5181,64.526,80917.0
2016-05-16 15:45:00,81.92,81.93,81.86,81.9,71983.0,64.526,64.5339,64.4788,64.5103,71983.0
2016-05-16 15:50:00,81.89,81.89,81.79,81.81,100747.0,64.5024,64.5024,64.4236,64.4394,100747.0
2016-05-16 15:55:00,81.81,81.91,81.79,81.87,187629.0,64.4394,64.5181,64.4236,64.4866,187629.0
2016-05-17 09:30:00,81.5,81.82,81.23,81.66,265052.0,64.1952,64.4472,63.9825,64.3212,265052.0
2016-05-17 09:35:00,81.7,81.8,81.61,81.63,55210.0,64.3527,64.4315,64.2818,64.2976,55210.0
2016-05-17 09:40:00,81.63,81.78,81.61,81.67,24716.0,64.2976,64.4157,64.2818,64.3291,24716.0
2016-05-17 09:45:00,81.64,81.67,81.53,81.63,30354.0,64.3055,64.3291,64.2188,64.2976,30354.0
2016-05-17 09:50:00,81.62,81.73,81.59,81.59,29979.0,64.2897,64.3764,64.2661,64.2661,29979.0
2016-05-17 09:55:00,81.59,81.61,81.39,81.47,41870.0,64.2661,64.2818,64.1085,64.1716,41870.0
2016-05-17 10:00:00,81.47,81.5,81.38,81.48,24828.0,64.1716,64.1952,64.1007,64.1794,24828.0
2016-05-17 10:05:00,81.5,81.53,81.43,81.49,29222.0,64.1952,64.2188,64.1401,64.1873,29222.0
2016-05-17 10:10:00,81.48,81.51,81.43,81.45,37755.0,64.1794,64.2031,64.1401,64.1558,37755.0
2016-05-17 10:15:00,81.45,81.45,81.35,81.43,56339.0,64.1558,64.1558,64.077,64.1401,56339.0
2016-05-17 10:20:00,81.42,81.5,81.36,81.38,33598.0,64.1322,64.1952,64.0849,64.1007,33598.0
2016-05-17 10:25:00,81.39,81.42,81.35,81.39,24046.0,64.1085,64.1322,64.077,64.1085,24046.0
2016-05-17 10:30:00,81.4,81.42,81.28,81.28,31658.0,64.1164,64.1322,64.0219,64.0219,31658.0
2016-05-17 10:35:00,81.3,81.35,81.23,81.31,28239.0,64.0377,64.077,63.9825,64.0455,28239.0
2016-05-17 10:40:00,81.32,81.34,81.24,81.28,27731.0,64.0534,64.0692,63.9904,64.0219,27731.0
2016-05-17 10:45:00,81.28,81.4,81.26,81.33,20876.0,64.0219,64.1164,64.0061,64.0613,20876.0
2016-05-17 10:50:00,81.32,81.43,81.32,81.42,22071.0,64.0534,64.1401,64.0534,64.1322,22071.0
2016-05-17 10:55:00,81.42,81.45,81.32,81.35,51981.0,64.1322,64.1558,64.0534,64.077,51981.0
2016-05-17 11:00:00,81.34,81.43,81.33,81.34,47119.0,64.0692,64.1401,64.0613,64.0692,47119.0
2016-05-17 11:05:00,81.34,81.35,81.19,81.24,33061.0,64.0692,64.077,63.951,63.9904,33061.0
2016-05-17 11:10:00,81.25,81.26,81.18,81.22,34940.0,63.9983,64.0061,63.9431,63.9746,34940.0
2016-05-17 11:15:00,81.21,81.35,81.21,81.33,28125.0,63.9668,64.077,63.9668,64.0613,28125.0
2016-05-17 11:20:00,81.32,81.38,81.28,81.38,14437.0,64.0534,64.1007,64.0219,64.1007,14437.0
2016-05-17 11:25:00,81.39,81.4,81.3,81.34,29560.0,64.1085,64.1164,64.0377,64.0692,29560.0
2016-05-17 11:30:00,81.34,81.37,81.33,81.36,40628.0,64.0692,64.0928,64.0613,64.0849,40628.0
2016-05-17 11:35:00,81.35,81.39,81.35,81.36,32595.0,64.077,64.1085,64.077,64.0849,32595.0
2016-05-17 11:40:00,81.36,81.37,81.29,81.36,36078.0,64.0849,64.0928,64.0298,64.0849,36078.0
2016-05-17 11:45:00,81.35,81.46,81.34,81.45,30793.0,64.077,64.1637,64.0692,64.1558,30793.0
2016-05-17 11:50:00,81.45,81.5,81.42,81.48,24851.0,64.1558,64.1952,64.1322,64.1794,24851.0
2016-05-17 11:55:00,81.48,81.5,81.43,81.44,17836.0,64.1794,64.1952,64.1401,64.1479,17836.0
2016-05-17 12:00:00,81.45,81.48,81.39,81.4,16234.0,64.1558,64.1794,64.1085,64.1164,16234.0
2016-05-17 12:05:00,81.41,81.45,81.38,81.38,24869.0,64.1243,64.1558,64.1007,64.1007,24869.0
2016-05-17 12:10:00,81.38,81.44,81.38,81.43,18209.0,64.1007,64.1479,64.1007,64.1401,18209.0
2016-05-17 12:15:00,81.42,81.42,81.27,81.29,41891.0,64.1322,64.1322,64.014,64.0298,41891.0
2016-05-17 12:20:00,81.3,81.32,81.22,81.23,12782.0,64.0377,64.0534,63.9746,63.9825,12782.0
2016-05-17 12:25:00,81.23,81.3,81.2,81.29,18547.0,63.9825,64.0377,63.9589,64.0298,18547.0
2016-05-17 12:30:00,81.3,81.31,81.26,81.3,20299.0,64.0377,64.0455,64.0061,64.0377,20299.0
2016-05-17 12:35:00,81.3,81.31,81.25,81.29,22830.0,64.0377,64.0455,63.9983,64.0298,22830.0
2016-05-17 12:40:00,81.29,81.3,81.24,81.26,14726.0,64.0298,64.0377,63.9904,64.0061,14726.0
2016-05-17 12:45:00,81.27,81.3,81.24,81.3,17472.0,64.014,64.0377,63.9904,64.0377,17472.0
2016-05-17 12:50:00,81.29,81.29,81.2,81.25,15266.0,64.0298,64.0298,63.9589,63.9983,15266.0
2016-05-17 12:55:00,81.25,81.25,81.16,81.22,27131.0,63.9983,63.9983,63.9274,63.9746,27131.0
2016-05-17 13:00:00,81.23,81.27,81.21,81.23,42931.0,63.9825,64.014,63.9668,63.9825,42931.0
2016-05-17 13:05:00,81.23,81.25,81.21,81.21,20307.0,63.9825,63.9983,63.9668,63.9668,20307.0
2016-05-17 13:10:00,81.21,81.22,81.14,81.17,25977.0,63.9668,63.9746,63.9116,63.9353,25977.0
2016-05-17 13:15:00,81.18,81.21,81.14,81.19,22525.0,63.9431,63.9668,63.9116,63.951,22525.0
2016-05-17 13:20:00,81.19,81.2,81.13,81.15,21340.0,63.951,63.9589,63.9038,63.9195,21340.0
2016-05-17 13:25:00,81.15,81.2,81.13,81.2,18434.0,63.9195,63.9589,63.9038,63.9589,18434.0
2016-05-17 13:30:00,81.2,81.25,81.19,81.22,24381.0,63.9589,63.9983,63.951,63.9746,24381.0
2016-05-17 13:35:00,81.22,81.27,81.21,81.23,26377.0,63.9746,64.014,63.9668,63.9825,26377.0
2016-05-17 13:40:00,81.23,81.25,81.2,81.21,18253.0,63.9825,63.9983,63.9589,63.9668,18253.0
2016-05-17 13:45:00,81.22,81.24,81.2,81.2,33442.0,63.9746,63.9904,63.9589,63.9589,33442.0
2016-05-17 13:50:00,81.2,81.2,81.09,81.13,28658.0,63.9589,63.9589,63.8722,63.9038,28658.0
2016-05-17 13:55:00,81.13,81.14,80.99,80.99,17847.0,63.9038,63.9116,63.7935,63.7935,17847.0
2016-05-17 14:00:00,80.98,81.02,80.9,80.97,41204.0,63.7856,63.8171,63.7226,63.7777,41204.0
2016-05-17 14:05:00,80.97,80.98,80.79,80.79,51947.0,63.7777,63.7856,63.6359,63.6359,51947.0
2016-05-17 14:10:00,80.78,80.82,80.73,80.8,43851.0,63.6281,63.6596,63.5887,63.6438,43851.0
2016-05-17 14:15:00,80.81,80.82,80.63,80.7,62662.0,63.6517,63.6596,63.5099,63.5651,62662.0
2016-05-17 14:20:00,80.7,80.74,80.53,80.54,97566.0,63.5651,63.5966,63.4311,63.439,97566.0
2016-05-17 14:25:00,80.54,80.62,80.48,80.6,67468.0,63.439,63.502,63.3918,63.4863,67468.0
2016-05-17 14:30:00,80.6,80.64,80.56,80.56,28602.0,63.4863,63.5178,63.4548,63.4548,28602.0
2016-05-17 14:35:00,80.56,80.66,80.55,80.59,50446.0,63.4548,63.5335,63.4469,63.4784,50446.0
2016-05-17 14:40:00,80.6,80.65,80.57,80.63,28863.0,63.4863,63.5257,63.4627,63.5099,28863.0
2016-05-17 14:45:00,80.63,80.7,80.6,80.65,48512.0,63.5099,63.5651,63.4863,63.5257,48512.0
2016-05-17 14:50:00,80.65,80.66,80.61,80.65,38533.0,63.5257,63.5335,63.4942,63.5257,38533.0
2016-05-17 14:55:00,80.63,80.71,80.57,80.7,28312.0,63.5099,63.5729,63.4627,63.5651,28312.0
2016-05-17 15:00:00,80.7,80.74,80.66,80.72,73887.0,63.5651,63.5966,63.5335,63.5808,73887.0
2016-05-17 15:05:00,80.73,80.8,80.72,80.78,22966.0,63.5887,63.6438,63.5808,63.6281,22966.0
2016-05-17 15:10:00,80.78,80.79,80.72,80.73,32891.0,63.6281,63.6359,63.5808,63.5887,32891.0
2016-05-17 15:15:00,80.72,80.73,80.6,80.61,77891.0,63.5808,63.5887,63.4863,63.4942,77891.0
2016-05-17 15:20:00,80.61,80.64,80.57,80.61,33212.0,63.4942,63.5178,63.4627,63.4942,33212.0
2016-05-17 15:25:00,80.59,80.65,80.52,80.65,33139.0,63.4784,63.5257,63.4233,63.5257,33139.0
2016-05-17 15:30:00,80.65,80.68,80.61,80.67,51497.0,63.5257,63.5493,63.4942,63.5414,51497.0
2016-05-17 15:35:00,80.67,80.77,80.67,80.75,80909.0,63.5414,63.6202,63.5414,63.6044,80909.0
2016-05-17 15:40:00,80.76,80.76,80.63,80.63,100372.0,63.6123,63.6123,63.5099,63.5099,100372.0
2016-05-17 15:45:00,80.64,80.71,80.63,80.69,169496.0,63.5178,63.5729,63.5099,63.5572,169496.0
2016-05-17 15:50:00,80.68,80.7,80.66,80.69,96453.0,63.5493,63.5651,63.5335,63.5572,96453.0
2016-05-17 15:55:00,80.7,80.83,80.69,80.81,270316.0,63.5651,63.6675,63.5572,63.6517,270316.0
2016-05-18 09:30:00,80.64,80.83,80.59,80.77,69227.0,63.5178,63.6675,63.4784,63.6202,69227.0
2016-05-18 09:35:00,80.73,80.85,80.7,80.78,23246.0,63.5887,63.6832,63.5651,63.6281,23246.0
2016-05-18 09:40:00,80.8,80.99,80.72,80.87,22005.0,63.6438,63.7935,63.5808,63.699,22005.0
2016-05-18 09:45:00,80.92,80.92,80.72,80.73,23069.0,63.7383,63.7383,63.5808,63.5887,23069.0
2016-05-18 09:50:00,80.75,80.83,80.73,80.74,31706.0,63.6044,63.6675,63.5887,63.5966,31706.0
2016-05-18 09:55:00,80.75,80.76,80.62,80.64,38245.0,63.6044,63.6123,63.502,63.5178,38245.0
2016-05-18 10:00:00,80.65,80.65,80.51,80.51,39876.0,63.5257,63.5257,63.4154,63.4154,39876.0
2016-05-18 10:05:00,80.5,80.62,80.41,80.45,145614.0,63.4075,63.502,63.3366,63.3681,145614.0
2016-05-18 10:10:00,80.44,80.58,80.42,80.57,64598.0,63.3603,63.4705,63.3445,63.4627,64598.0
2016-05-18 10:15:00,80.61,80.79,80.58,80.75,40144.0,63.4942,63.6359,63.4705,63.6044,40144.0
2016-05-18 10:20:00,80.75,80.82,80.75,80.75,18888.0,63.6044,63.6596,63.6044,63.6044,18888.0
2016-05-18 10:25:00,80.76,80.9,80.76,80.86,21275.0,63.6123,63.7226,63.6123,63.6911,21275.0
2016-05-18 10:30:00,80.85,80.87,80.75,80.76,23350.0,63.6832,63.699,63.6044,63.6123,23350.0
2016-05-18 10:35:00,80.77,80.77,80.69,80.72,17710.0,63.6202,63.6202,63.5572,63.5808,17710.0
2016-05-18 10:40:00,80.71,80.75,80.64,80.73,23609.0,63.5729,63.6044,63.5178,63.5887,23609.0
2016-05-18 10:45:00,80.72,80.85,80.72,80.82,14616.0,63.5808,63.6832,63.5808,63.6596,14616.0
2016-05-18 10:50:00,80.82,80.87,80.8,80.81,18522.0,63.6596,63.699,63.6438,63.6517,18522.0
2016-05-18 10:55:00,80.82,80.9,80.8,80.81,41417.0,63.6596,63.7226,63.6438,63.6517,41417.0
2016-05-18 11:00:00,80.82,80.87,80.79,80.85,18626.0,63.6596,63.699,63.6359,63.6832,18626.0
2016-05-18 11:05:00,80.86,80.87,80.76,80.78,20362.0,63.6911,63.699,63.6123,63.6281,20362.0
2016-05-18 11:10:00,80.8,80.84,80.78,80.84,12418.0,63.6438,63.6753,63.6281,63.6753,12418.0
2016-05-18 11:15:00,80.85,80.93,80.84,80.87,14605.0,63.6832,63.7462,63.6753,63.699,14605.0
2016-05-18 11:20:00,80.87,80.9,80.79,80.8,41447.0,63.699,63.7226,63.6359,63.6438,41447.0
2016-05-18 11:25:00,80.8,80.96,80.8,80.93,36888.0,63.6438,63.7698,63.6438,63.7462,36888.0
2016-05-18 11:30:00,80.93,80.93,80.82,80.84,30592.0,63.7462,63.7462,63.6596,63.6753,30592.0
2016-05-18 11:35:00,80.84,80.91,80.79,80.79,66551.0,63.6753,63.7305,63.6359,63.6359,66551.0
2016-05-18 11:40:00,80.8,80.81,80.73,80.77,51988.0,63.6438,63.6517,63.5887,63.6202,51988.0
2016-05-18 11:45:00,80.77,80.79,80.73,80.75,43128.0,63.6202,63.6359,63.5887,63.6044,43128.0
2016-05-18 11:50:00,80.76,80.78,80.72,80.75,34330.0,63.6123,63.6281,63.5808,63.6044,34330.0
2016-05-18 11:55:00,80.76,80.8,80.74,80.77,22174.0,63.6123,63.6438,63.5966,63.6202,22174.0
2016-05-18 12:00:00,80.78,80.81,80.76,80.76,26544.0,63.6281,63.6517,63.6123,63.6123,26544.0
2016-05-18 12:05:00,80.76,80.79,80.72,80.77,31967.0,63.6123,63.6359,63.5808,63.6202,31967.0
2016-05-18 12:10:00,80.76,80.79,80.75,80.78,40107.0,63.6123,63.6359,63.6044,63.6281,40107.0
2016-05-18 12:15:00,80.78,80.81,80.76,80.79,31163.0,63.6281,63.6517,63.6123,63.6359,31163.0
2016-05-18 12:20:00,80.78,80.8,80.75,80.79,20700.0,63.6281,63.6438,63.6044,63.6359,20700.0
2016-05-18 12:25:00,80.77,80.79,80.74,80.76,23997.0,63.6202,63.6359,63.5966,63.6123,23997.0
2016-05-18 12:30:00,80.76,80.79,80.75,80.76,57429.0,63.6123,63.6359,63.6044,63.6123,57429.0
2016-05-18 12:35:00,80.76,80.77,80.73,80.75,37340.0,63.6123,63.6202,63.5887,63.6044,37340.0
2016-05-18 12:40:00,80.74,80.77,80.73,80.76,21545.0,63.5966,63.6202,63.5887,63.6123,21545.0
2016-05-18 12:45:00,80.75,80.81,80.74,80.8,81575.0,63.6044,63.6517,63.5966,63.6438,81575.0
2016-05-18 12:50:00,80.8,80.84,80.76,80.84,68714.0,63.6438,63.6753,63.6123,63.6753,68714.0
2016-05-18 12:55:00,80.83,80.89,80.8,80.89,77688.0,63.6675,63.7147,63.6438,63.7147,77688.0
2016-05-18 13:00:00,80.89,80.95,80.87,80.92,83284.0,63.7147,63.762,63.699,63.7383,83284.0
2016-05-18 13:05:00,80.94,80.95,80.88,80.9,43177.0,63.7541,63.762,63.7068,63.7226,43177.0
2016-05-18 13:10:00,80.89,80.94,80.87,80.93,83113.0,63.7147,63.7541,63.699,63.7462,83113.0
2016-05-18 13:15:00,80.94,81.0,80.93,80.98,37311.0,63.7541,63.8014,63.7462,63.7856,37311.0
2016-05-18 13:20:00,80.98,81.12,80.98,81.08,53351.0,63.7856,63.8959,63.7856,63.8644,53351.0
2016-05-18 13:25:00,81.09,81.13,81.07,81.12,41022.0,63.8722,63.9038,63.8565,63.8959,41022.0
2016-05-18 13:30:00,81.12,81.12,81.03,81.04,34866.0,63.8959,63.8959,63.825,63.8329,34866.0
2016-05-18 13:35:00,81.03,81.1,81.03,81.09,22995.0,63.825,63.8801,63.825,63.8722,22995.0
2016-05-18 13:40:00,81.1,81.13,81.05,81.1,26517.0,63.8801,63.9038,63.8407,63.8801,26517.0
2016-05-18 13:45:00,81.11,81.21,81.11,81.13,27156.0,63.888,63.9668,63.888,63.9038,27156.0
2016-05-18 13:50:00,81.13,81.13,81.01,81.01,18794.0,63.9038,63.9038,63.8092,63.8092,18794.0
2016-05-18 13:55:00,81.01,81.07,81.01,81.04,17354.0,63.8092,63.8565,63.8092,63.8329,17354.0
2016-05-18 14:00:00,81.04,81.04,80.58,80.59,56179.0,63.8329,63.8329,63.4705,63.4784,56179.0
2016-05-18 14:05:00,80.59,80.6,80.31,80.58,61355.0,63.4784,63.4863,63.2579,63.4705,61355.0
2016-05-18 14:10:00,80.57,80.57,80.42,80.45,35658.0,63.4627,63.4627,63.3445,63.3681,35658.0
2016-05-18 14:15:00,80.43,80.52,80.35,80.52,47555.0,63.3524,63.4233,63.2894,63.4233,47555.0
2016-05-18 14:20:00,80.5,80.51,80.29,80.41,44086.0,63.4075,63.4154,63.2421,63.3366,44086.0
2016-05-18 14:25:00,80.39,80.39,80.17,80.21,50168.0,63.3209,63.3209,63.1476,63.1791,50168.0
2016-05-18 14:30:00,80.2,80.24,80.08,80.2,59493.0,63.1712,63.2027,63.0767,63.1712,59493.0
2016-05-18 14:35:00,80.2,80.28,80.15,80.21,127264.0,63.1712,63.2342,63.1318,63.1791,127264.0
2016-05-18 14:40:00,80.21,80.32,80.13,80.26,56599.0,63.1791,63.2657,63.1161,63.2185,56599.0
2016-05-18 14:45:00,80.25,80.35,80.2,80.34,68450.0,63.2106,63.2894,63.1712,63.2815,68450.0
2016-05-18 14:50:00,80.35,80.44,80.3,80.42,165389.0,63.2894,63.3603,63.25,63.3445,165389.0
2016-05-18 14:55:00,80.42,80.47,80.38,80.45,44027.0,63.3445,63.3839,63.313,63.3681,44027.0
2016-05-18 15:00:00,80.45,80.68,80.44,80.6,59476.0,63.3681,63.5493,63.3603,63.4863,59476.0
2016-05-18 15:05:00,80.61,80.74,80.57,80.65,48095.0,63.4942,63.5966,63.4627,63.5257,48095.0
2016-05-18 15:10:00,80.66,80.68,80.5,80.56,48142.0,63.5335,63.5493,63.4075,63.4548,48142.0
2016-05-18 15:15:00,80.56,80.62,80.49,80.62,44823.0,63.4548,63.502,63.3996,63.502,44823.0
2016-05-18 15:20:00,80.61,80.61,80.46,80.48,66185.0,63.4942,63.4942,63.376,63.3918,66185.0
2016-05-18 15:25:00,80.47,80.53,80.44,80.46,46258.0,63.3839,63.4311,63.3603,63.376,46258.0
2016-05-18 15:30:00,80.46,80.54,80.45,80.51,172325.0,63.376,63.439,63.3681,63.4154,172325.0
2016-05-18 15:35:00,80.51,80.53,80.37,80.37,140373.0,63.4154,63.4311,63.3051,63.3051,140373.0
2016-05-18 15:40:00,80.37,80.47,80.36,80.47,178450.0,63.3051,63.3839,63.2972,63.3839,178450.0
2016-05-18 15:45:00,80.48,80.59,80.47,80.5,147131.0,63.3918,63.4784,63.3839,63.4075,147131.0
2016-05-18 15:50:00,80.51,80.53,80.43,80.45,121830.0,63.4154,63.4311,63.3524,63.3681,121830.0
2016-05-18 15:55:00,80.45,80.6,80.44,80.58,369388.0,63.3681,63.4863,63.3603,63.4705,369388.0
2016-05-19 09:30:00,80.43,80.51,80.08,80.25,81439.0,63.3524,63.4154,63.0767,63.2106,81439.0
2016-05-19 09:35:00,80.24,80.58,80.23,80.51,47050.0,63.2027,63.4705,63.1948,63.4154,47050.0
2016-05-19 09:40:00,80.52,80.67,80.47,80.62,22727.0,63.4233,63.5414,63.3839,63.502,22727.0
2016-05-19 09:45:00,80.62,80.62,80.37,80.38,32433.0,63.502,63.502,63.3051,63.313,32433.0
2016-05-19 09:50:00,80.37,80.37,80.17,80.17,39152.0,63.3051,63.3051,63.1476,63.1476,39152.0
2016-05-19 09:55:00,80.14,80.19,80.02,80.02,26310.0,63.124,63.1633,63.0294,63.0294,26310.0
2016-05-19 10:00:00,80.0,80.06,79.92,79.95,48182.0,63.0137,63.0609,62.9507,62.9743,48182.0
2016-05-19 10:05:00,79.95,79.96,79.84,79.94,45599.0,62.9743,62.9822,62.8877,62.9664,45599.0
2016-05-19 10:10:00,79.93,80.02,79.89,79.93,30447.0,62.9585,63.0294,62.927,62.9585,30447.0
2016-05-19 10:15:00,79.92,80.12,79.89,80.05,35872.0,62.9507,63.1082,62.927,63.0531,35872.0
2016-05-19 10:20:00,80.05,80.09,79.97,79.98,36930.0,63.0531,63.0846,62.9901,62.9979,36930.0
2016-05-19 10:25:00,79.97,80.04,79.95,80.01,24435.0,62.9901,63.0452,62.9743,63.0216,24435.0
2016-05-19 10:30:00,80.02,80.08,79.96,80.0,38601.0,63.0294,63.0767,62.9822,63.0137,38601.0
2016-05-19 10:35:00,80.01,80.06,79.93,79.93,34304.0,63.0216,63.0609,62.9585,62.9585,34304.0
2016-05-19 10:40:00,79.92,80.01,79.88,79.98,24653.0,62.9507,63.0216,62.9192,62.9979,24653.0
2016-05-19 10:45:00,79.99,79.99,79.92,79.95,59962.0,63.0058,63.0058,62.9507,62.9743,59962.0
2016-05-19 10:50:00,79.95,79.95,79.84,79.86,96321.0,62.9743,62.9743,62.8877,62.9034,96321.0
2016-05-19 10:55:00,79.86,79.96,79.86,79.86,25122.0,62.9034,62.9822,62.9034,62.9034,25122.0
2016-05-19 11:00:00,79.87,79.91,79.76,79.76,34900.0,62.9113,62.9428,62.8246,62.8246,34900.0
2016-05-19 11:05:00,79.76,79.81,79.73,79.77,25484.0,62.8246,62.864,62.801,62.8325,25484.0
2016-05-19 11:10:00,79.76,79.8,79.71,79.76,27823.0,62.8246,62.8561,62.7853,62.8246,27823.0
2016-05-19 11:15:00,79.77,79.94,79.75,79.94,22163.0,62.8325,62.9664,62.8168,62.9664,22163.0
2016-05-19 11:20:00,79.94,80.0,79.92,79.98,96548.0,62.9664,63.0137,62.9507,62.9979,96548.0
2016-05-19 11:25:00,79.97,80.0,79.85,79.9,35465.0,62.9901,63.0137,62.8955,62.9349,35465.0
2016-05-19 11:30:00,79.9,79.91,79.83,79.85,17236.0,62.9349,62.9428,62.8798,62.8955,17236.0
2016-05-19 11:35:00,79.84,79.92,79.82,79.9,57487.0,62.8877,62.9507,62.8719,62.9349,57487.0
2016-05-19 11:40:00,79.89,79.92,79.84,79.89,25384.0,62.927,62.9507,62.8877,62.927,25384.0
2016-05-19 11:45:00,79.89,79.89,79.82,79.87,23656.0,62.927,62.927,62.8719,62.9113,23656.0
2016-05-19 11:50:00,79.86,79.89,79.81,79.84,33303.0,62.9034,62.927,62.864,62.8877,33303.0
2016-05-19 11:55:00,79.83,79.96,79.82,79.92,28057.0,62.8798,62.9822,62.8719,62.9507,28057.0
2016-05-19 12:00:00,79.93,79.93,79.86,79.9,34741.0,62.9585,62.9585,62.9034,62.9349,34741.0
2016-05-19 12:05:00,79.89,79.92,79.78,79.78,49495.0,62.927,62.9507,62.8404,62.8404,49495.0
2016-05-19 12:10:00,79.77,79.87,79.76,79.86,27075.0,62.8325,62.9113,62.8246,62.9034,27075.0
2016-05-19 12:15:00,79.86,79.9,79.85,79.86,21497.0,62.9034,62.9349,62.8955,62.9034,21497.0
2016-05-19 12:20:00,79.86,79.88,79.77,79.78,42146.0,62.9034,62.9192,62.8325,62.8404,42146.0
2016-05-19 12:25:00,79.78,79.8,79.7,79.71,31929.0,62.8404,62.8561,62.7774,62.7853,31929.0
2016-05-19 12:30:00,79.71,79.81,79.7,79.76,63167.0,62.7853,62.864,62.7774,62.8246,63167.0
2016-05-19 12:35:00,79.76,79.84,79.74,79.83,27749.0,62.8246,62.8877,62.8089,62.8798,27749.0
2016-05-19 12:40:00,79.84,79.84,79.77,79.78,31520.0,62.8877,62.8877,62.8325,62.8404,31520.0
2016-05-19 12:45:00,79.78,79.81,79.68,79.77,29563.0,62.8404,62.864,62.7616,62.8325,29563.0
2016-05-19 12:50:00,79.77,79.78,79.7,79.7,24597.0,62.8325,62.8404,62.7774,62.7774,24597.0
2016-05-19 12:55:00,79.7,79.74,79.65,79.65,29967.0,62.7774,62.8089,62.738,62.738,29967.0
2016-05-19 13:00:00,79.66,79.79,79.64,79.78,21232.0,62.7459,62.8483,62.7301,62.8404,21232.0
2016-05-19 13:05:00,79.78,79.8,79.72,79.74,41828.0,62.8404,62.8561,62.7931,62.8089,41828.0
2016-05-19 13:10:00,79.74,79.82,79.72,79.78,47627.0,62.8089,62.8719,62.7931,62.8404,47627.0
2016-05-19 13:15:00,79.78,79.79,79.72,79.75,34154.0,62.8404,62.8483,62.7931,62.8168,34154.0
2016-05-19 13:20:00,79.75,79.77,79.69,79.7,28957.0,62.8168,62.8325,62.7695,62.7774,28957.0
2016-05-19 13:25:00,79.71,79.78,79.7,79.76,33526.0,62.7853,62.8404,62.7774,62.8246,33526.0
2016-05-19 13:30:00,79.76,79.88,79.76,79.85,32967.0,62.8246,62.9192,62.8246,62.8955,32967.0
2016-05-19 13:35:00,79.85,79.96,79.85,79.93,39045.0,62.8955,62.9822,62.8955,62.9585,39045.0
2016-05-19 13:40:00,79.94,79.98,79.91,79.91,31683.0,62.9664,62.9979,62.9428,62.9428,31683.0
2016-05-19 13:45:00,79.91,79.95,79.85,79.86,36181.0,62.9428,62.9743,62.8955,62.9034,36181.0
2016-05-19 13:50:00,79.87,79.87,79.8,79.8,28026.0,62.9113,62.9113,62.8561,62.8561,28026.0
2016-05-19 13:55:00,79.79,79.82,79.74,79.75,30334.0,62.8483,62.8719,62.8089,62.8168,30334.0
2016-05-19 14:00:00,79.75,79.79,79.71,79.71,44614.0,62.8168,62.8483,62.7853,62.7853,44614.0
2016-05-19 14:05:00,79.72,79.87,79.71,79.83,66552.0,62.7931,62.9113,62.7853,62.8798,66552.0
2016-05-19 14:10:00,79.83,79.93,79.82,79.91,87770.0,62.8798,62.9585,62.8719,62.9428,87770.0
2016-05-19 14:15:00,79.91,79.95,79.88,79.93,164503.0,62.9428,62.9743,62.9192,62.9585,164503.0
2016-05-19 14:20:00,79.93,79.98,79.9,79.96,66656.0,62.9585,62.9979,62.9349,62.9822,66656.0
2016-05-19 14:25:00,79.97,80.03,79.95,80.0,78198.0,62.9901,63.0373,62.9743,63.0137,78198.0
2016-05-19 14:30:00,80.0,80.03,79.91,79.92,142663.0,63.0137,63.0373,62.9428,62.9507,142663.0
2016-05-19 14:35:00,79.93,79.98,79.88,79.92,55593.0,62.9585,62.9979,62.9192,62.9507,55593.0
2016-05-19 14:40:00,79.92,79.93,79.86,79.91,47290.0,62.9507,62.9585,62.9034,62.9428,47290.0
2016-05-19 14:45:00,79.91,79.96,79.91,79.93,30129.0,62.9428,62.9822,62.9428,62.9585,30129.0
2016-05-19 14:50:00,79.94,79.96,79.9,79.92,63695.0,62.9664,62.9822,62.9349,62.9507,63695.0
2016-05-19 14:55:00,79.92,79.98,79.9,79.92,118709.0,62.9507,62.9979,62.9349,62.9507,118709.0
2016-05-19 15:00:00,79.92,79.99,79.92,79.98,42664.0,62.9507,63.0058,62.9507,62.9979,42664.0
2016-05-19 15:05:00,79.98,80.01,79.92,79.95,160312.0,62.9979,63.0216,62.9507,62.9743,160312.0
2016-05-19 15:10:00,79.95,79.99,79.92,79.95,70138.0,62.9743,63.0058,62.9507,62.9743,70138.0
2016-05-19 15:15:00,79.96,79.99,79.91,79.95,151804.0,62.9822,63.0058,62.9428,62.9743,151804.0
2016-05-19 15:20:00,79.96,80.07,79.96,80.01,59006.0,62.9822,63.0688,62.9822,63.0216,59006.0
2016-05-19 15:25:00,80.02,80.03,79.92,79.92,62194.0,63.0294,63.0373,62.9507,62.9507,62194.0
2016-05-19 15:30:00,79.92,79.97,79.88,79.89,71902.0,62.9507,62.9901,62.9192,62.927,71902.0
2016-05-19 15:35:00,79.89,79.93,79.86,79.92,254498.0,62.927,62.9585,62.9034,62.9507,254498.0
2016-05-19 15:40:00,79.92,79.98,79.89,79.89,140272.0,62.9507,62.9979,62.927,62.927,140272.0
2016-05-19 15:45:00,79.89,80.05,79.89,80.02,113881.0,62.927,63.0531,62.927,63.0294,113881.0
2016-05-19 15:50:00,80.01,80.02,79.93,80.01,161676.0,63.0216,63.0294,62.9585,63.0216,161676.0
2016-05-19 15:55:00,80.01,80.03,79.94,79.99,210894.0,63.0216,63.0373,62.9664,63.0058,210894.0
2016-05-20 09:30:00,80.39,80.44,80.18,80.35,396211.0,63.3209,63.3603,63.1555,63.2894,396211.0
2016-05-20 09:35:00,80.35,80.52,80.35,80.48,46607.0,63.2894,63.4233,63.2894,63.3918,46607.0
2016-05-20 09:40:00,80.5,80.55,80.45,80.53,35841.0,63.4075,63.4469,63.3681,63.4311,35841.0
2016-05-20 09:45:00,80.51,80.58,80.49,80.57,69004.0,63.4154,63.4705,63.3996,63.4627,69004.0
2016-05-20 09:50:00,80.57,80.71,80.56,80.6,58819.0,63.4627,63.5729,63.4548,63.4863,58819.0
2016-05-20 09:55:00,80.62,80.66,80.5,80.53,86280.0,63.502,63.5335,63.4075,63.4311,86280.0
2016-05-20 10:00:00,80.54,80.6,80.45,80.45,172054.0,63.439,63.4863,63.3681,63.3681,172054.0
2016-05-20 10:05:00,80.47,80.55,80.45,80.5,103551.0,63.3839,63.4469,63.3681,63.4075,103551.0
2016-05-20 10:10:00,80.49,80.65,80.49,80.59,52940.0,63.3996,63.5257,63.3996,63.4784,52940.0
2016-05-20 10:15:00,80.59,80.62,80.43,80.43,106847.0,63.4784,63.502,63.3524,63.3524,106847.0
2016-05-20 10:20:00,80.44,80.44,80.31,80.37,47171.0,63.3603,63.3603,63.2579,63.3051,47171.0
2016-05-20 10:25:00,80.37,80.46,80.33,80.46,41186.0,63.3051,63.376,63.2736,63.376,41186.0
2016-05-20 10:30:00,80.45,80.54,80.39,80.51,39716.0,63.3681,63.439,63.3209,63.4154,39716.0
2016-05-20 10:35:00,80.51,80.54,80.49,80.53,40966.0,63.4154,63.439,63.3996,63.4311,40966.0
2016-05-20 10:40:00,80.53,80.57,80.52,80.57,61368.0,63.4311,63.4627,63.4233,63.4627,61368.0
2016-05-20 10:45:00,80.56,80.63,80.56,80.58,56880.0,63.4548,63.5099,63.4548,63.4705,56880.0
2016-05-20 10:50:00,80.58,80.62,80.57,80.59,44851.0,63.4705,63.502,63.4627,63.4784,44851.0
2016-05-20 10:55:00,80.58,80.58,80.53,80.56,23614.0,63.4705,63.4705,63.4311,63.4548,23614.0
2016-05-20 11:00:00,80.56,80.58,80.52,80.55,33076.0,63.4548,63.4705,63.4233,63.4469,33076.0
2016-05-20 11:05:00,80.55,80.6,80.54,80.58,36891.0,63.4469,63.4863,63.439,63.4705,36891.0
2016-05-20 11:10:00,80.59,80.62,80.52,80.61,44553.0,63.4784,63.502,63.4233,63.4942,44553.0
2016-05-20 11:15:00,80.61,80.72,80.6,80.68,61849.0,63.4942,63.5808,63.4863,63.5493,61849.0
2016-05-20 11:20:00,80.68,80.72,80.65,80.68,22696.0,63.5493,63.5808,63.5257,63.5493,22696.0
2016-05-20 11:25:00,80.68,80.71,80.62,80.7,62956.0,63.5493,63.5729,63.502,63.5651,62956.0
2016-05-20 11:30:00,80.7,80.84,80.68,80.83,44116.0,63.5651,63.6753,63.5493,63.6675,44116.0
2016-05-20 11:35:00,80.84,80.9,80.83,80.86,31880.0,63.6753,63.7226,63.6675,63.6911,31880.0
2016-05-20 11:40:00,80.86,80.92,80.85,80.86,26879.0,63.6911,63.7383,63.6832,63.6911,26879.0
2016-05-20 11:45:00,80.86,80.86,80.73,80.75,36508.0,63.6911,63.6911,63.5887,63.6044,36508.0
2016-05-20 11:50:00,80.75,80.75,80.65,80.66,31891.0,63.6044,63.6044,63.5257,63.5335,31891.0
2016-05-20 11:55:00,80.66,80.71,80.64,80.69,17100.0,63.5335,63.5729,63.5178,63.5572,17100.0
2016-05-20 12:00:00,80.69,80.72,80.65,80.69,17947.0,63.5572,63.5808,63.5257,63.5572,17947.0
2016-05-20 12:05:00,80.71,80.71,80.64,80.68,25257.0,63.5729,63.5729,63.5178,63.5493,25257.0
2016-05-20 12:10:00,80.69,80.69,80.57,80.59,32875.0,63.5572,63.5572,63.4627,63.4784,32875.0
2016-05-20 12:15:00,80.59,80.6,80.57,80.59,30285.0,63.4784,63.4863,63.4627,63.4784,30285.0
2016-05-20 12:20:00,80.6,80.61,80.58,80.6,27090.0,63.4863,63.4942,63.4705,63.4863,27090.0
2016-05-20 12:25:00,80.6,80.61,80.55,80.6,29657.0,63.4863,63.4942,63.4469,63.4863,29657.0
2016-05-20 12:30:00,80.59,80.64,80.57,80.62,19569.0,63.4784,63.5178,63.4627,63.502,19569.0
2016-05-20 12:35:00,80.63,80.7,80.63,80.68,40678.0,63.5099,63.5651,63.5099,63.5493,40678.0
2016-05-20 12:40:00,80.69,80.71,80.61,80.62,45240.0,63.5572,63.5729,63.4942,63.502,45240.0
2016-05-20 12:45:00,80.61,80.62,80.55,80.57,79285.0,63.4942,63.502,63.4469,63.4627,79285.0
2016-05-20 12:50:00,80.57,80.6,80.57,80.6,22790.0,63.4627,63.4863,63.4627,63.4863,22790.0
2016-05-20 12:55:00,80.6,80.65,80.56,80.58,181445.0,63.4863,63.5257,63.4548,63.4705,181445.0
2016-05-20 13:00:00,80.58,80.65,80.57,80.6,36309.0,63.4705,63.5257,63.4627,63.4863,36309.0
2016-05-20 13:05:00,80.61,80.62,80.58,80.59,30865.0,63.4942,63.502,63.4705,63.4784,30865.0
2016-05-20 13:10:00,80.58,80.6,80.55,80.56,40308.0,63.4705,63.4863,63.4469,63.4548,40308.0
2016-05-20 13:15:00,80.56,80.6,80.5,80.51,119227.0,63.4548,63.4863,63.4075,63.4154,119227.0
2016-05-20 13:20:00,80.51,80.54,80.46,80.46,29195.0,63.4154,63.439,63.376,63.376,29195.0
2016-05-20 13:25:00,80.45,80.52,80.45,80.46,29051.0,63.3681,63.4233,63.3681,63.376,29051.0
2016-05-20 13:30:00,80.46,80.46,80.4,80.42,22354.0,63.376,63.376,63.3288,63.3445,22354.0
2016-05-20 13:35:00,80.43,80.48,80.43,80.47,16664.0,63.3524,63.3918,63.3524,63.3839,16664.0
2016-05-20 13:40:00,80.46,80.5,80.45,80.49,17092.0,63.376,63.4075,63.3681,63.3996,17092.0
2016-05-20 13:45:00,80.5,80.5,80.4,80.46,33034.0,63.4075,63.4075,63.3288,63.376,33034.0
2016-05-20 13:50:00,80.47,80.49,80.46,80.48,22869.0,63.3839,63.3996,63.376,63.3918,22869.0
2016-05-20 13:55:00,80.47,80.51,80.46,80.5,27089.0,63.3839,63.4154,63.376,63.4075,27089.0
2016-05-20 14:00:00,80.5,80.54,80.47,80.51,27552.0,63.4075,63.439,63.3839,63.4154,27552.0
2016-05-20 14:05:00,80.52,80.59,80.51,80.59,62402.0,63.4233,63.4784,63.4154,63.4784,62402.0
2016-05-20 14:10:00,80.58,80.6,80.51,80.53,35489.0,63.4705,63.4863,63.4154,63.4311,35489.0
2016-05-20 14:15:00,80.54,80.57,80.52,80.53,33111.0,63.439,63.4627,63.4233,63.4311,33111.0
2016-05-20 14:20:00,80.53,80.57,80.49,80.57,94741.0,63.4311,63.4627,63.3996,63.4627,94741.0
2016-05-20 14:25:00,80.57,80.63,80.57,80.63,17235.0,63.4627,63.5099,63.4627,63.5099,17235.0
2016-05-20 14:30:00,80.64,80.65,80.57,80.58,43649.0,63.5178,63.5257,63.4627,63.4705,43649.0
2016-05-20 14:35:00,80.58,80.58,80.51,80.52,30515.0,63.4705,63.4705,63.4154,63.4233,30515.0
2016-05-20 14:40:00,80.52,80.56,80.49,80.49,24813.0,63.4233,63.4548,63.3996,63.3996,24813.0
2016-05-20 14:45:00,80.49,80.53,80.48,80.51,39838.0,63.3996,63.4311,63.3918,63.4154,39838.0
2016-05-20 14:50:00,80.5,80.55,80.48,80.52,33229.0,63.4075,63.4469,63.3918,63.4233,33229.0
2016-05-20 14:55:00,80.52,80.52,80.44,80.49,29594.0,63.4233,63.4233,63.3603,63.3996,29594.0
2016-05-20 15:00:00,80.49,80.51,80.37,80.38,57371.0,63.3996,63.4154,63.3051,63.313,57371.0
2016-05-20 15:05:00,80.37,80.41,80.34,80.39,52137.0,63.3051,63.3366,63.2815,63.3209,52137.0
2016-05-20 15:10:00,80.39,80.48,80.37,80.45,33510.0,63.3209,63.3918,63.3051,63.3681,33510.0
2016-05-20 15:15:00,80.45,80.47,80.4,80.46,49092.0,63.3681,63.3839,63.3288,63.376,49092.0
2016-05-20 15:20:00,80.46,80.48,80.41,80.42,55146.0,63.376,63.3918,63.3366,63.3445,55146.0
2016-05-20 15:25:00,80.42,80.46,80.41,80.41,36725.0,63.3445,63.376,63.3366,63.3366,36725.0
2016-05-20 15:30:00,80.41,80.48,80.4,80.44,39155.0,63.3366,63.3918,63.3288,63.3603,39155.0
2016-05-20 15:35:00,80.45,80.5,80.44,80.48,40908.0,63.3681,63.4075,63.3603,63.3918,40908.0
2016-05-20 15:40:00,80.48,80.57,80.48,80.52,79810.0,63.3918,63.4627,63.3918,63.4233,79810.0
2016-05-20 15:45:00,80.51,80.57,80.51,80.54,80054.0,63.4154,63.4627,63.4154,63.439,80054.0
2016-05-20 15:50:00,80.54,80.57,80.52,80.54,85457.0,63.439,63.4627,63.4233,63.439,85457.0
2016-05-20 15:55:00,80.54,80.55,80.48,80.52,260795.0,63.439,63.4469,63.3918,63.4233,260795.0
2016-05-23 09:30:00,80.57,80.65,80.35,80.63,92524.0,63.4627,63.5257,63.2894,63.5099,92524.0
2016-05-23 09:35:00,80.63,80.67,80.57,80.63,32965.0,63.5099,63.5414,63.4627,63.5099,32965.0
2016-05-23 09:40:00,80.6,80.6,80.47,80.54,36182.0,63.4863,63.4863,63.3839,63.439,36182.0
2016-05-23 09:45:00,80.55,80.6,80.5,80.53,49794.0,63.4469,63.4863,63.4075,63.4311,49794.0
2016-05-23 09:50:00,80.53,80.57,80.44,80.56,22072.0,63.4311,63.4627,63.3603,63.4548,22072.0
2016-05-23 09:55:00,80.55,80.66,80.54,80.61,31637.0,63.4469,63.5335,63.439,63.4942,31637.0
2016-05-23 10:00:00,80.6,80.61,80.53,80.54,20778.0,63.4863,63.4942,63.4311,63.439,20778.0
2016-05-23 10:05:00,80.54,80.59,80.51,80.52,16904.0,63.439,63.4784,63.4154,63.4233,16904.0
2016-05-23 10:10:00,80.52,80.54,80.42,80.42,25662.0,63.4233,63.439,63.3445,63.3445,25662.0
2016-05-23 10:15:00,80.42,80.43,80.37,80.41,19992.0,63.3445,63.3524,63.3051,63.3366,19992.0
2016-05-23 10:20:00,80.42,80.57,80.41,80.56,19159.0,63.3445,63.4627,63.3366,63.4548,19159.0
2016-05-23 10:25:00,80.58,80.59,80.48,80.48,13899.0,63.4705,63.4784,63.3918,63.3918,13899.0
2016-05-23 10:30:00,80.5,80.58,80.49,80.58,21228.0,63.4075,63.4705,63.3996,63.4705,21228.0
2016-05-23 10:35:00,80.59,80.61,80.54,80.57,50039.0,63.4784,63.4942,63.439,63.4627,50039.0
2016-05-23 10:40:00,80.57,80.58,80.44,80.47,18344.0,63.4627,63.4705,63.3603,63.3839,18344.0
2016-05-23 10:45:00,80.47,80.49,80.4,80.45,15739.0,63.3839,63.3996,63.3288,63.3681,15739.0
2016-05-23 10:50:00,80.44,80.45,80.39,80.41,18590.0,63.3603,63.3681,63.3209,63.3366,18590.0
2016-05-23 10:55:00,80.41,80.46,80.39,80.45,9739.0,63.3366,63.376,63.3209,63.3681,9739.0
2016-05-23 11:00:00,80.46,80.48,80.39,80.46,35278.0,63.376,63.3918,63.3209,63.376,35278.0
2016-05-23 11:05:00,80.47,80.56,80.47,80.56,15528.0,63.3839,63.4548,63.3839,63.4548,15528.0
2016-05-23 11:10:00,80.56,80.61,80.52,80.59,19603.0,63.4548,63.4942,63.4233,63.4784,19603.0
2016-05-23 11:15:00,80.59,80.6,80.54,80.55,20675.0,63.4784,63.4863,63.439,63.4469,20675.0
2016-05-23 11:20:00,80.56,80.6,80.55,80.59,22066.0,63.4548,63.4863,63.4469,63.4784,22066.0
2016-05-23 11:25:00,80.58,80.59,80.48,80.53,22458.0,63.4705,63.4784,63.3918,63.4311,22458.0
2016-05-23 11:30:00,80.53,80.54,80.43,80.45,16890.0,63.4311,63.439,63.3524,63.3681,16890.0
2016-05-23 11:35:00,80.45,80.47,80.4,80.42,10657.0,63.3681,63.3839,63.3288,63.3445,10657.0
2016-05-23 11:40:00,80.41,80.46,80.39,80.41,15249.0,63.3366,63.376,63.3209,63.3366,15249.0
2016-05-23 11:45:00,80.41,80.48,80.39,80.47,19042.0,63.3366,63.3918,63.3209,63.3839,19042.0
2016-05-23 11:50:00,80.48,80.48,80.41,80.42,21582.0,63.3918,63.3918,63.3366,63.3445,21582.0
2016-05-23 11:55:00,80.42,80.49,80.42,80.46,13762.0,63.3445,63.3996,63.3445,63.376,13762.0
2016-05-23 12:00:00,80.47,80.55,80.45,80.53,18195.0,63.3839,63.4469,63.3681,63.4311,18195.0
2016-05-23 12:05:00,80.52,80.56,80.52,80.52,17564.0,63.4233,63.4548,63.4233,63.4233,17564.0
2016-05-23 12:10:00,80.52,80.53,80.47,80.48,14315.0,63.4233,63.4311,63.3839,63.3918,14315.0
2016-05-23 12:15:00,80.48,80.51,80.47,80.48,8904.0,63.3918,63.4154,63.3839,63.3918,8904.0
2016-05-23 12:20:00,80.49,80.57,80.49,80.56,17098.0,63.3996,63.4627,63.3996,63.4548,17098.0
2016-05-23 12:25:00,80.56,80.57,80.53,80.54,18302.0,63.4548,63.4627,63.4311,63.439,18302.0
2016-05-23 12:30:00,80.54,80.54,80.51,80.53,10928.0,63.439,63.439,63.4154,63.4311,10928.0
2016-05-23 12:35:00,80.53,80.53,80.45,80.46,10970.0,63.4311,63.4311,63.3681,63.376,10970.0
2016-05-23 12:40:00,80.46,80.52,80.44,80.52,16444.0,63.376,63.4233,63.3603,63.4233,16444.0
2016-05-23 12:45:00,80.52,80.58,80.52,80.56,44933.0,63.4233,63.4705,63.4233,63.4548,44933.0
2016-05-23 12:50:00,80.56,80.59,80.55,80.59,14950.0,63.4548,63.4784,63.4469,63.4784,14950.0
2016-05-23 12:55:00,80.6,80.63,80.57,80.6,34478.0,63.4863,63.5099,63.4627,63.4863,34478.0
2016-05-23 13:00:00,80.59,80.61,80.54,80.54,17741.0,63.4784,63.4942,63.439,63.439,17741.0
2016-05-23 13:05:00,80.54,80.57,80.53,80.53,12999.0,63.439,63.4627,63.4311,63.4311,12999.0
2016-05-23 13:10:00,80.53,80.6,80.53,80.59,13677.0,63.4311,63.4863,63.4311,63.4784,13677.0
2016-05-23 13:15:00,80.6,80.62,80.56,80.57,20030.0,63.4863,63.502,63.4548,63.4627,20030.0
2016-05-23 13:20:00,80.58,80.58,80.52,80.53,15361.0,63.4705,63.4705,63.4233,63.4311,15361.0
2016-05-23 13:25:00,80.52,80.56,80.51,80.54,14502.0,63.4233,63.4548,63.4154,63.439,14502.0
2016-05-23 13:30:00,80.55,80.56,80.5,80.53,18009.0,63.4469,63.4548,63.4075,63.4311,18009.0
2016-05-23 13:35:00,80.52,80.52,80.45,80.49,27672.0,63.4233,63.4233,63.3681,63.3996,27672.0
2016-05-23 13:40:00,80.48,80.5,80.44,80.44,30209.0,63.3918,63.4075,63.3603,63.3603,30209.0
2016-05-23 13:45:00,80.44,80.45,80.3,80.3,171771.0,63.3603,63.3681,63.25,63.25,171771.0
2016-05-23 13:50:00,80.31,80.35,80.26,80.33,77754.0,63.2579,63.2894,63.2185,63.2736,77754.0
2016-05-23 13:55:00,80.33,80.34,80.27,80.28,40499.0,63.2736,63.2815,63.2264,63.2342,40499.0
2016-05-23 14:00:00,80.28,80.37,80.27,80.35,46880.0,63.2342,63.3051,63.2264,63.2894,46880.0
2016-05-23 14:05:00,80.36,80.37,80.34,80.37,29705.0,63.2972,63.3051,63.2815,63.3051,29705.0
2016-05-23 14:10:00,80.37,80.38,80.33,80.35,34847.0,63.3051,63.313,63.2736,63.2894,34847.0
2016-05-23 14:15:00,80.35,80.44,80.34,80.4,65822.0,63.2894,63.3603,63.2815,63.3288,65822.0
2016-05-23 14:20:00,80.4,80.45,80.39,80.42,35675.0,63.3288,63.3681,63.3209,63.3445,35675.0
2016-05-23 14:25:00,80.41,80.43,80.35,80.35,123018.0,63.3366,63.3524,63.2894,63.2894,123018.0
2016-05-23 14:30:00,80.36,80.49,80.35,80.46,44205.0,63.2972,63.3996,63.2894,63.376,44205.0
2016-05-23 14:35:00,80.45,80.49,80.4,80.41,24612.0,63.3681,63.3996,63.3288,63.3366,24612.0
2016-05-23 14:40:00,80.4,80.44,80.38,80.4,40230.0,63.3288,63.3603,63.313,63.3288,40230.0
2016-05-23 14:45:00,80.4,80.42,80.35,80.42,33763.0,63.3288,63.3445,63.2894,63.3445,33763.0
2016-05-23 14:50:00,80.42,80.44,80.35,80.37,42938.0,63.3445,63.3603,63.2894,63.3051,42938.0
2016-05-23 14:55:00,80.37,80.39,80.32,80.35,26505.0,63.3051,63.3209,63.2657,63.2894,26505.0
2016-05-23 15:00:00,80.35,80.4,80.34,80.34,30694.0,63.2894,63.3288,63.2815,63.2815,30694.0
2016-05-23 15:05:00,80.35,80.44,80.34,80.41,26463.0,63.2894,63.3603,63.2815,63.3366,26463.0
2016-05-23 15:10:00,80.41,80.41,80.38,80.41,24754.0,63.3366,63.3366,63.313,63.3366,24754.0
2016-05-23 15:15:00,80.4,80.4,80.36,80.37,43469.0,63.3288,63.3288,63.2972,63.3051,43469.0
2016-05-23 15:20:00,80.36,80.39,80.34,80.37,39587.0,63.2972,63.3209,63.2815,63.3051,39587.0
2016-05-23 15:25:00,80.37,80.38,80.35,80.37,34550.0,63.3051,63.313,63.2894,63.3051,34550.0
2016-05-23 15:30:00,80.38,80.44,80.37,80.4,49210.0,63.313,63.3603,63.3051,63.3288,49210.0
2016-05-23 15:35:00,80.4,80.4,80.33,80.37,52905.0,63.3288,63.3288,63.2736,63.3051,52905.0
2016-05-23 15:40:00,80.36,80.37,80.33,80.37,66133.0,63.2972,63.3051,63.2736,63.3051,66133.0
2016-05-23 15:45:00,80.36,80.43,80.35,80.42,66700.0,63.2972,63.3524,63.2894,63.3445,66700.0
2016-05-23 15:50:00,80.41,80.41,80.34,80.34,60862.0,63.3366,63.3366,63.2815,63.2815,60862.0
2016-05-23 15:55:00,80.35,80.36,80.24,80.33,219335.0,63.2894,63.2972,63.2027,63.2736,219335.0
2016-05-24 09:30:00,80.84,81.66,80.47,80.7,62403.0,63.6753,64.3212,63.3839,63.5651,62403.0
2016-05-24 09:35:00,80.72,80.89,80.7,80.86,40882.0,63.5808,63.7147,63.5651,63.6911,40882.0
2016-05-24 09:40:00,80.88,80.98,80.76,80.96,50993.0,63.7068,63.7856,63.6123,63.7698,50993.0
2016-05-24 09:45:00,80.97,81.22,80.97,81.19,92583.0,63.7777,63.9746,63.7777,63.951,92583.0
2016-05-24 09:50:00,81.19,81.2,81.05,81.11,65877.0,63.951,63.9589,63.8407,63.888,65877.0
2016-05-24 09:55:00,81.11,81.11,81.04,81.09,58368.0,63.888,63.888,63.8329,63.8722,58368.0
2016-05-24 10:00:00,81.12,81.16,80.95,80.97,113532.0,63.8959,63.9274,63.762,63.7777,113532.0
2016-05-24 10:05:00,80.97,80.99,80.89,80.9,68605.0,63.7777,63.7935,63.7147,63.7226,68605.0
2016-05-24 10:10:00,80.9,80.9,80.82,80.84,69078.0,63.7226,63.7226,63.6596,63.6753,69078.0
2016-05-24 10:15:00,80.84,80.96,80.84,80.91,57375.0,63.6753,63.7698,63.6753,63.7305,57375.0
2016-05-24 10:20:00,80.92,81.02,80.91,81.0,47624.0,63.7383,63.8171,63.7305,63.8014,47624.0
2016-05-24 10:25:00,81.01,81.04,80.96,81.01,47846.0,63.8092,63.8329,63.7698,63.8092,47846.0
2016-05-24 10:30:00,81.0,81.1,81.0,81.1,31549.0,63.8014,63.8801,63.8014,63.8801,31549.0
2016-05-24 10:35:00,81.1,81.12,81.03,81.03,51818.0,63.8801,63.8959,63.825,63.825,51818.0
2016-05-24 10:40:00,81.03,81.03,80.96,80.99,32147.0,63.825,63.825,63.7698,63.7935,32147.0
2016-05-24 10:45:00,80.99,81.0,80.96,80.99,57766.0,63.7935,63.8014,63.7698,63.7935,57766.0
2016-05-24 10:50:00,80.99,81.0,80.91,80.94,50827.0,63.7935,63.8014,63.7305,63.7541,50827.0
2016-05-24 10:55:00,80.95,80.99,80.94,80.99,34817.0,63.762,63.7935,63.7541,63.7935,34817.0
2016-05-24 11:00:00,80.99,81.04,80.96,81.03,81394.0,63.7935,63.8329,63.7698,63.825,81394.0
2016-05-24 11:05:00,81.03,81.09,80.98,80.98,44096.0,63.825,63.8722,63.7856,63.7856,44096.0
2016-05-24 11:10:00,80.98,80.99,80.9,80.92,33285.0,63.7856,63.7935,63.7226,63.7383,33285.0
2016-05-24 11:15:00,80.92,81.0,80.92,80.99,33295.0,63.7383,63.8014,63.7383,63.7935,33295.0
2016-05-24 11:20:00,81.0,81.04,80.94,80.96,50226.0,63.8014,63.8329,63.7541,63.7698,50226.0
2016-05-24 11:25:00,80.95,81.0,80.91,80.92,31705.0,63.762,63.8014,63.7305,63.7383,31705.0
2016-05-24 11:30:00,80.92,80.96,80.91,80.92,28124.0,63.7383,63.7698,63.7305,63.7383,28124.0
2016-05-24 11:35:00,80.92,81.0,80.92,80.97,22682.0,63.7383,63.8014,63.7383,63.7777,22682.0
2016-05-24 11:40:00,80.98,80.98,80.95,80.96,24622.0,63.7856,63.7856,63.762,63.7698,24622.0
2016-05-24 11:45:00,80.96,81.0,80.95,80.99,25090.0,63.7698,63.8014,63.762,63.7935,25090.0
2016-05-24 11:50:00,80.99,81.01,80.97,81.0,47836.0,63.7935,63.8092,63.7777,63.8014,47836.0
2016-05-24 11:55:00,80.99,81.0,80.97,80.97,29767.0,63.7935,63.8014,63.7777,63.7777,29767.0
2016-05-24 12:00:00,80.98,81.02,80.97,80.98,60647.0,63.7856,63.8171,63.7777,63.7856,60647.0
2016-05-24 12:05:00,80.99,81.0,80.94,80.98,31568.0,63.7935,63.8014,63.7541,63.7856,31568.0
2016-05-24 12:10:00,81.0,81.0,80.89,80.9,19903.0,63.8014,63.8014,63.7147,63.7226,19903.0
2016-05-24 12:15:00,80.9,80.93,80.89,80.91,30950.0,63.7226,63.7462,63.7147,63.7305,30950.0
2016-05-24 12:20:00,80.9,80.95,80.88,80.88,82501.0,63.7226,63.762,63.7068,63.7068,82501.0
2016-05-24 12:25:00,80.89,80.91,80.86,80.87,50035.0,63.7147,63.7305,63.6911,63.699,50035.0
2016-05-24 12:30:00,80.88,80.9,80.82,80.84,45950.0,63.7068,63.7226,63.6596,63.6753,45950.0
2016-05-24 12:35:00,80.84,80.86,80.81,80.85,24927.0,63.6753,63.6911,63.6517,63.6832,24927.0
2016-05-24 12:40:00,80.86,80.91,80.85,80.87,33528.0,63.6911,63.7305,63.6832,63.699,33528.0
2016-05-24 12:45:00,80.87,80.91,80.83,80.84,40235.0,63.699,63.7305,63.6675,63.6753,40235.0
2016-05-24 12:50:00,80.85,80.85,80.78,80.79,42244.0,63.6832,63.6832,63.6281,63.6359,42244.0
2016-05-24 12:55:00,80.79,80.84,80.77,80.81,57685.0,63.6359,63.6753,63.6202,63.6517,57685.0
2016-05-24 13:00:00,80.82,80.83,80.76,80.81,64094.0,63.6596,63.6675,63.6123,63.6517,64094.0
2016-05-24 13:05:00,80.81,80.84,80.77,80.84,28303.0,63.6517,63.6753,63.6202,63.6753,28303.0
2016-05-24 13:10:00,80.84,80.91,80.84,80.88,36287.0,63.6753,63.7305,63.6753,63.7068,36287.0
2016-05-24 13:15:00,80.88,80.89,80.87,80.88,11099.0,63.7068,63.7147,63.699,63.7068,11099.0
2016-05-24 13:20:00,80.88,80.91,80.84,80.85,52269.0,63.7068,63.7305,63.6753,63.6832,52269.0
2016-05-24 13:25:00,80.85,80.89,80.83,80.85,46181.0,63.6832,63.7147,63.6675,63.6832,46181.0
2016-05-24 13:30:00,80.84,80.88,80.8,80.8,38743.0,63.6753,63.7068,63.6438,63.6438,38743.0
2016-05-24 13:35:00,80.8,80.86,80.8,80.86,30783.0,63.6438,63.6911,63.6438,63.6911,30783.0
2016-05-24 13:40:00,80.85,80.86,80.77,80.78,40956.0,63.6832,63.6911,63.6202,63.6281,40956.0
2016-05-24 13:45:00,80.77,80.81,80.74,80.8,37124.0,63.6202,63.6517,63.5966,63.6438,37124.0
2016-05-24 13:50:00,80.8,80.81,80.79,80.8,22404.0,63.6438,63.6517,63.6359,63.6438,22404.0
2016-05-24 13:55:00,80.8,80.83,80.78,80.8,50675.0,63.6438,63.6675,63.6281,63.6438,50675.0
2016-05-24 14:00:00,80.79,80.81,80.77,80.8,45245.0,63.6359,63.6517,63.6202,63.6438,45245.0
2016-05-24 14:05:00,80.8,80.83,80.78,80.8,39088.0,63.6438,63.6675,63.6281,63.6438,39088.0
2016-05-24 14:10:00,80.8,80.86,80.78,80.84,57830.0,63.6438,63.6911,63.6281,63.6753,57830.0
2016-05-24 14:15:00,80.83,80.86,80.82,80.84,38105.0,63.6675,63.6911,63.6596,63.6753,38105.0
2016-05-24 14:20:00,80.84,80.87,80.81,80.86,43794.0,63.6753,63.699,63.6517,63.6911,43794.0
2016-05-24 14:25:00,80.85,80.86,80.84,80.84,21518.0,63.6832,63.6911,63.6753,63.6753,21518.0
2016-05-24 14:30:00,80.85,80.87,80.83,80.84,49809.0,63.6832,63.699,63.6675,63.6753,49809.0
2016-05-24 14:35:00,80.84,80.84,80.82,80.82,18214.0,63.6753,63.6753,63.6596,63.6596,18214.0
2016-05-24 14:40:00,80.82,80.86,80.82,80.84,34803.0,63.6596,63.6911,63.6596,63.6753,34803.0
2016-05-24 14:45:00,80.84,80.88,80.78,80.82,124317.0,63.6753,63.7068,63.6281,63.6596,124317.0
2016-05-24 14:50:00,80.82,80.9,80.82,80.86,31379.0,63.6596,63.7226,63.6596,63.6911,31379.0
2016-05-24 14:55:00,80.87,80.95,80.86,80.92,57886.0,63.699,63.762,63.6911,63.7383,57886.0
2016-05-24 15:00:00,80.92,80.98,80.92,80.92,62597.0,63.7383,63.7856,63.7383,63.7383,62597.0
2016-05-24 15:05:00,80.93,80.95,80.91,80.95,67175.0,63.7462,63.762,63.7305,63.762,67175.0
2016-05-24 15:10:00,80.94,80.97,80.91,80.93,95685.0,63.7541,63.7777,63.7305,63.7462,95685.0
2016-05-24 15:15:00,80.94,80.97,80.92,80.96,80664.0,63.7541,63.7777,63.7383,63.7698,80664.0
2016-05-24 15:20:00,80.96,81.07,80.95,81.04,54719.0,63.7698,63.8565,63.762,63.8329,54719.0
2016-05-24 15:25:00,81.05,81.08,80.99,81.0,58323.0,63.8407,63.8644,63.7935,63.8014,58323.0
2016-05-24 15:30:00,81.01,81.03,80.97,80.98,53754.0,63.8092,63.825,63.7777,63.7856,53754.0
2016-05-24 15:35:00,80.99,81.04,80.97,81.04,50264.0,63.7935,63.8329,63.7777,63.8329,50264.0
2016-05-24 15:40:00,81.03,81.04,80.97,80.98,88108.0,63.825,63.8329,63.7777,63.7856,88108.0
2016-05-24 15:45:00,80.98,80.98,80.9,80.91,123285.0,63.7856,63.7856,63.7226,63.7305,123285.0
2016-05-24 15:50:00,80.91,80.97,80.9,80.95,135098.0,63.7305,63.7777,63.7226,63.762,135098.0
2016-05-24 15:55:00,80.95,80.98,80.92,80.93,226859.0,63.762,63.7856,63.7383,63.7462,226859.0
2016-05-25 09:30:00,81.08,81.46,81.02,81.4,111625.0,63.8644,64.1637,63.8171,64.1164,111625.0
2016-05-25 09:35:00,81.42,81.44,81.16,81.17,75800.0,64.1322,64.1479,63.9274,63.9353,75800.0
2016-05-25 09:40:00,81.2,81.31,81.15,81.25,39830.0,63.9589,64.0455,63.9195,63.9983,39830.0
2016-05-25 09:45:00,81.27,81.29,81.19,81.22,45693.0,64.014,64.0298,63.951,63.9746,45693.0
2016-05-25 09:50:00,81.21,81.3,81.14,81.18,38354.0,63.9668,64.0377,63.9116,63.9431,38354.0
2016-05-25 09:55:00,81.19,81.25,81.1,81.13,42407.0,63.951,63.9983,63.8801,63.9038,42407.0
2016-05-25 10:00:00,81.13,81.18,81.09,81.11,121578.0,63.9038,63.9431,63.8722,63.888,121578.0
2016-05-25 10:05:00,81.12,81.17,81.08,81.15,47720.0,63.8959,63.9353,63.8644,63.9195,47720.0
2016-05-25 10:10:00,81.16,81.18,81.08,81.08,77104.0,63.9274,63.9431,63.8644,63.8644,77104.0
2016-05-25 10:15:00,81.09,81.18,81.08,81.13,100737.0,63.8722,63.9431,63.8644,63.9038,100737.0
2016-05-25 10:20:00,81.13,81.25,81.09,81.23,67713.0,63.9038,63.9983,63.8722,63.9825,67713.0
2016-05-25 10:25:00,81.23,81.3,81.2,81.3,41659.0,63.9825,64.0377,63.9589,64.0377,41659.0
2016-05-25 10:30:00,81.29,81.29,81.12,81.12,50706.0,64.0298,64.0298,63.8959,63.8959,50706.0
2016-05-25 10:35:00,81.13,81.15,81.11,81.15,23063.0,63.9038,63.9195,63.888,63.9195,23063.0
2016-05-25 10:40:00,81.15,81.19,81.01,81.01,67873.0,63.9195,63.951,63.8092,63.8092,67873.0
2016-05-25 10:45:00,81.01,81.13,81.01,81.09,52495.0,63.8092,63.9038,63.8092,63.8722,52495.0
2016-05-25 10:50:00,81.09,81.11,80.98,80.99,47957.0,63.8722,63.888,63.7856,63.7935,47957.0
2016-05-25 10:55:00,80.98,80.99,80.94,80.98,35357.0,63.7856,63.7935,63.7541,63.7856,35357.0
2016-05-25 11:00:00,80.98,81.13,80.96,81.13,50493.0,63.7856,63.9038,63.7698,63.9038,50493.0
2016-05-25 11:05:00,81.13,81.14,81.03,81.08,89306.0,63.9038,63.9116,63.825,63.8644,89306.0
2016-05-25 11:10:00,81.08,81.1,81.03,81.06,45101.0,63.8644,63.8801,63.825,63.8486,45101.0
2016-05-25 11:15:00,81.06,81.09,80.99,81.01,58056.0,63.8486,63.8722,63.7935,63.8092,58056.0
2016-05-25 11:20:00,81.01,81.11,81.0,81.06,34425.0,63.8092,63.888,63.8014,63.8486,34425.0
2016-05-25 11:25:00,81.06,81.1,81.05,81.09,31077.0,63.8486,63.8801,63.8407,63.8722,31077.0
2016-05-25 11:30:00,81.09,81.1,81.04,81.06,33489.0,63.8722,63.8801,63.8329,63.8486,33489.0
2016-05-25 11:35:00,81.06,81.1,81.04,81.06,34809.0,63.8486,63.8801,63.8329,63.8486,34809.0
2016-05-25 11:40:00,81.06,81.1,81.05,81.05,39463.0,63.8486,63.8801,63.8407,63.8407,39463.0
2016-05-25 11:45:00,81.05,81.08,81.03,81.04,36611.0,63.8407,63.8644,63.825,63.8329,36611.0
2016-05-25 11:50:00,81.05,81.1,81.03,81.09,22019.0,63.8407,63.8801,63.825,63.8722,22019.0
2016-05-25 11:55:00,81.09,81.11,81.08,81.09,41786.0,63.8722,63.888,63.8644,63.8722,41786.0
2016-05-25 12:00:00,81.1,81.14,81.06,81.06,34929.0,63.8801,63.9116,63.8486,63.8486,34929.0
2016-05-25 12:05:00,81.06,81.09,81.0,81.09,16803.0,63.8486,63.8722,63.8014,63.8722,16803.0
2016-05-25 12:10:00,81.09,81.1,81.05,81.06,28082.0,63.8722,63.8801,63.8407,63.8486,28082.0
2016-05-25 12:15:00,81.07,81.09,81.01,81.02,15613.0,63.8565,63.8722,63.8092,63.8171,15613.0
2016-05-25 12:20:00,81.01,81.05,80.99,81.04,17849.0,63.8092,63.8407,63.7935,63.8329,17849.0
2016-05-25 12:25:00,81.03,81.1,81.03,81.09,18748.0,63.825,63.8801,63.825,63.8722,18748.0
2016-05-25 12:30:00,81.1,81.1,81.03,81.05,33238.0,63.8801,63.8801,63.825,63.8407,33238.0
2016-05-25 12:35:00,81.05,81.07,81.02,81.04,17600.0,63.8407,63.8565,63.8171,63.8329,17600.0
2016-05-25 12:40:00,81.04,81.07,81.03,81.07,15470.0,63.8329,63.8565,63.825,63.8565,15470.0
2016-05-25 12:45:00,81.06,81.09,81.05,81.06,20191.0,63.8486,63.8722,63.8407,63.8486,20191.0
2016-05-25 12:50:00,81.06,81.09,81.04,81.04,16272.0,63.8486,63.8722,63.8329,63.8329,16272.0
2016-05-25 12:55:00,81.05,81.06,81.04,81.05,22413.0,63.8407,63.8486,63.8329,63.8407,22413.0
2016-05-25 13:00:00,81.05,81.1,81.04,81.09,44877.0,63.8407,63.8801,63.8329,63.8722,44877.0
2016-05-25 13:05:00,81.08,81.09,81.06,81.07,28891.0,63.8644,63.8722,63.8486,63.8565,28891.0
2016-05-25 13:10:00,81.06,81.08,81.06,81.08,12250.0,63.8486,63.8644,63.8486,63.8644,12250.0
2016-05-25 13:15:00,81.08,81.1,81.06,81.08,19071.0,63.8644,63.8801,63.8486,63.8644,19071.0
2016-05-25 13:20:00,81.07,81.1,81.06,81.1,41286.0,63.8565,63.8801,63.8486,63.8801,41286.0
2016-05-25 13:25:00,81.09,81.14,81.08,81.13,26500.0,63.8722,63.9116,63.8644,63.9038,26500.0
2016-05-25 13:30:00,81.13,81.15,81.12,81.15,20162.0,63.9038,63.9195,63.8959,63.9195,20162.0
2016-05-25 13:35:00,81.15,81.19,81.14,81.19,25955.0,63.9195,63.951,63.9116,63.951,25955.0
2016-05-25 13:40:00,81.19,81.2,81.14,81.2,25116.0,63.951,63.9589,63.9116,63.9589,25116.0
2016-05-25 13:45:00,81.2,81.21,81.11,81.12,29862.0,63.9589,63.9668,63.888,63.8959,29862.0
2016-05-25 13:50:00,81.13,81.16,81.12,81.15,17351.0,63.9038,63.9274,63.8959,63.9195,17351.0
2016-05-25 13:55:00,81.16,81.17,81.14,81.15,25629.0,63.9274,63.9353,63.9116,63.9195,25629.0
2016-05-25 14:00:00,81.15,81.16,81.07,81.08,48457.0,63.9195,63.9274,63.8565,63.8644,48457.0
2016-05-25 14:05:00,81.08,81.15,81.07,81.15,33703.0,63.8644,63.9195,63.8565,63.9195,33703.0
2016-05-25 14:10:00,81.14,81.15,81.09,81.09,23728.0,63.9116,63.9195,63.8722,63.8722,23728.0
2016-05-25 14:15:00,81.09,81.2,81.09,81.2,46863.0,63.8722,63.9589,63.8722,63.9589,46863.0
2016-05-25 14:20:00,81.2,81.2,81.13,81.16,23330.0,63.9589,63.9589,63.9038,63.9274,23330.0
2016-05-25 14:25:00,81.16,81.2,81.16,81.2,34413.0,63.9274,63.9589,63.9274,63.9589,34413.0
2016-05-25 14:30:00,81.19,81.2,81.17,81.19,30055.0,63.951,63.9589,63.9353,63.951,30055.0
2016-05-25 14:35:00,81.19,81.19,81.1,81.13,97073.0,63.951,63.951,63.8801,63.9038,97073.0
2016-05-25 14:40:00,81.13,81.13,81.07,81.11,32978.0,63.9038,63.9038,63.8565,63.888,32978.0
2016-05-25 14:45:00,81.12,81.16,81.06,81.06,45639.0,63.8959,63.9274,63.8486,63.8486,45639.0
2016-05-25 14:50:00,81.06,81.06,81.01,81.03,25878.0,63.8486,63.8486,63.8092,63.825,25878.0
2016-05-25 14:55:00,81.04,81.05,80.98,81.0,25920.0,63.8329,63.8407,63.7856,63.8014,25920.0
2016-05-25 15:00:00,81.0,81.05,80.98,81.01,36637.0,63.8014,63.8407,63.7856,63.8092,36637.0
2016-05-25 15:05:00,81.01,81.07,81.0,81.07,36853.0,63.8092,63.8565,63.8014,63.8565,36853.0
2016-05-25 15:10:00,81.07,81.08,81.01,81.04,36875.0,63.8565,63.8644,63.8092,63.8329,36875.0
2016-05-25 15:15:00,81.04,81.06,80.99,81.01,107897.0,63.8329,63.8486,63.7935,63.8092,107897.0
2016-05-25 15:20:00,81.01,81.05,81.01,81.01,68334.0,63.8092,63.8407,63.8092,63.8092,68334.0
2016-05-25 15:25:00,81.02,81.14,81.01,81.14,159920.0,63.8171,63.9116,63.8092,63.9116,159920.0
2016-05-25 15:30:00,81.14,81.14,81.05,81.11,153692.0,63.9116,63.9116,63.8407,63.888,153692.0
2016-05-25 15:35:00,81.11,81.16,81.1,81.13,64867.0,63.888,63.9274,63.8801,63.9038,64867.0
2016-05-25 15:40:00,81.13,81.14,81.07,81.12,57762.0,63.9038,63.9116,63.8565,63.8959,57762.0
2016-05-25 15:45:00,81.11,81.12,81.03,81.07,88181.0,63.888,63.8959,63.825,63.8565,88181.0
2016-05-25 15:50:00,81.08,81.1,81.05,81.06,82125.0,63.8644,63.8801,63.8407,63.8486,82125.0
2016-05-25 15:55:00,81.06,81.17,81.04,81.04,295997.0,63.8486,63.9353,63.8329,63.8329,295997.0
2016-05-26 09:30:00,81.01,81.2,80.9,80.95,80763.0,63.8092,63.9589,63.7226,63.762,80763.0
2016-05-26 09:35:00,80.96,81.03,80.94,80.99,35460.0,63.7698,63.825,63.7541,63.7935,35460.0
2016-05-26 09:40:00,81.0,81.05,80.93,80.95,33569.0,63.8014,63.8407,63.7462,63.762,33569.0
2016-05-26 09:45:00,80.97,81.04,80.92,80.98,56707.0,63.7777,63.8329,63.7383,63.7856,56707.0
2016-05-26 09:50:00,80.99,81.04,80.93,81.04,34581.0,63.7935,63.8329,63.7462,63.8329,34581.0
2016-05-26 09:55:00,81.05,81.15,81.04,81.08,27558.0,63.8407,63.9195,63.8329,63.8644,27558.0
2016-05-26 10:00:00,81.08,81.13,81.0,81.01,47828.0,63.8644,63.9038,63.8014,63.8092,47828.0
2016-05-26 10:05:00,81.0,81.03,80.96,81.0,56302.0,63.8014,63.825,63.7698,63.8014,56302.0
2016-05-26 10:10:00,81.0,81.02,80.97,80.98,92768.0,63.8014,63.8171,63.7777,63.7856,92768.0
2016-05-26 10:15:00,80.99,81.06,80.98,81.02,46532.0,63.7935,63.8486,63.7856,63.8171,46532.0
2016-05-26 10:20:00,81.02,81.06,81.0,81.02,54426.0,63.8171,63.8486,63.8014,63.8171,54426.0
2016-05-26 10:25:00,81.02,81.07,80.98,81.07,31453.0,63.8171,63.8565,63.7856,63.8565,31453.0
2016-05-26 10:30:00,81.07,81.12,81.05,81.1,74326.0,63.8565,63.8959,63.8407,63.8801,74326.0
2016-05-26 10:35:00,81.1,81.14,81.06,81.07,53277.0,63.8801,63.9116,63.8486,63.8565,53277.0
2016-05-26 10:40:00,81.08,81.13,81.07,81.11,26424.0,63.8644,63.9038,63.8565,63.888,26424.0
2016-05-26 10:45:00,81.12,81.12,80.94,80.98,54571.0,63.8959,63.8959,63.7541,63.7856,54571.0
2016-05-26 10:50:00,80.97,81.0,80.94,80.95,25298.0,63.7777,63.8014,63.7541,63.762,25298.0
2016-05-26 10:55:00,80.94,81.0,80.91,80.99,33167.0,63.7541,63.8014,63.7305,63.7935,33167.0
2016-05-26 11:00:00,80.98,80.98,80.91,80.94,29319.0,63.7856,63.7856,63.7305,63.7541,29319.0
2016-05-26 11:05:00,80.94,80.99,80.93,80.98,24136.0,63.7541,63.7935,63.7462,63.7856,24136.0
2016-05-26 11:10:00,80.99,81.03,80.98,80.98,22125.0,63.7935,63.825,63.7856,63.7856,22125.0
2016-05-26 11:15:00,80.98,80.99,80.93,80.97,30405.0,63.7856,63.7935,63.7462,63.7777,30405.0
2016-05-26 11:20:00,80.98,81.02,80.94,80.99,20551.0,63.7856,63.8171,63.7541,63.7935,20551.0
2016-05-26 11:25:00,80.99,81.05,80.97,81.04,33431.0,63.7935,63.8407,63.7777,63.8329,33431.0
2016-05-26 11:30:00,81.04,81.07,81.0,81.02,40295.0,63.8329,63.8565,63.8014,63.8171,40295.0
2016-05-26 11:35:00,81.02,81.06,80.99,81.06,19392.0,63.8171,63.8486,63.7935,63.8486,19392.0
2016-05-26 11:40:00,81.06,81.08,81.04,81.06,21832.0,63.8486,63.8644,63.8329,63.8486,21832.0
2016-05-26 11:45:00,81.07,81.07,81.04,81.05,16901.0,63.8565,63.8565,63.8329,63.8407,16901.0
2016-05-26 11:50:00,81.05,81.18,81.05,81.15,60497.0,63.8407,63.9431,63.8407,63.9195,60497.0
2016-05-26 11:55:00,81.16,81.19,81.12,81.17,22660.0,63.9274,63.951,63.8959,63.9353,22660.0
2016-05-26 12:00:00,81.16,81.24,81.16,81.2,32383.0,63.9274,63.9904,63.9274,63.9589,32383.0
2016-05-26 12:05:00,81.19,81.25,81.16,81.17,33206.0,63.951,63.9983,63.9274,63.9353,33206.0
2016-05-26 12:10:00,81.17,81.19,81.12,81.13,20084.0,63.9353,63.951,63.8959,63.9038,20084.0
2016-05-26 12:15:00,81.14,81.23,81.1,81.2,38695.0,63.9116,63.9825,63.8801,63.9589,38695.0
2016-05-26 12:20:00,81.2,81.23,81.14,81.17,70158.0,63.9589,63.9825,63.9116,63.9353,70158.0
2016-05-26 12:25:00,81.18,81.18,81.09,81.14,23130.0,63.9431,63.9431,63.8722,63.9116,23130.0
2016-05-26 12:30:00,81.14,81.16,81.12,81.14,14412.0,63.9116,63.9274,63.8959,63.9116,14412.0
2016-05-26 12:35:00,81.14,81.14,81.1,81.13,19150.0,63.9116,63.9116,63.8801,63.9038,19150.0
2016-05-26 12:40:00,81.14,81.19,81.11,81.15,31176.0,63.9116,63.951,63.888,63.9195,31176.0
2016-05-26 12:45:00,81.15,81.16,81.06,81.13,43409.0,63.9195,63.9274,63.8486,63.9038,43409.0
2016-05-26 12:50:00,81.13,81.17,81.12,81.13,21248.0,63.9038,63.9353,63.8959,63.9038,21248.0
2016-05-26 12:55:00,81.13,81.17,81.1,81.16,37617.0,63.9038,63.9353,63.8801,63.9274,37617.0
2016-05-26 13:00:00,81.16,81.2,81.15,81.16,27280.0,63.9274,63.9589,63.9195,63.9274,27280.0
2016-05-26 13:05:00,81.17,81.24,81.16,81.23,78389.0,63.9353,63.9904,63.9274,63.9825,78389.0
2016-05-26 13:10:00,81.23,81.24,81.15,81.2,28960.0,63.9825,63.9904,63.9195,63.9589,28960.0
2016-05-26 13:15:00,81.2,81.27,81.19,81.25,54063.0,63.9589,64.014,63.951,63.9983,54063.0
2016-05-26 13:20:00,81.24,81.25,81.22,81.23,21128.0,63.9904,63.9983,63.9746,63.9825,21128.0
2016-05-26 13:25:00,81.23,81.27,81.22,81.25,33087.0,63.9825,64.014,63.9746,63.9983,33087.0
2016-05-26 13:30:00,81.26,81.26,81.2,81.25,40725.0,64.0061,64.0061,63.9589,63.9983,40725.0
2016-05-26 13:35:00,81.25,81.25,81.22,81.23,40821.0,63.9983,63.9983,63.9746,63.9825,40821.0
2016-05-26 13:40:00,81.23,81.33,81.22,81.31,35439.0,63.9825,64.0613,63.9746,64.0455,35439.0
2016-05-26 13:45:00,81.31,81.35,81.29,81.31,29385.0,64.0455,64.077,64.0298,64.0455,29385.0
2016-05-26 13:50:00,81.31,81.35,81.3,81.34,29417.0,64.0455,64.077,64.0377,64.0692,29417.0
2016-05-26 13:55:00,81.35,81.37,81.32,81.36,29646.0,64.077,64.0928,64.0534,64.0849,29646.0
2016-05-26 14:00:00,81.36,81.4,81.33,81.33,44102.0,64.0849,64.1164,64.0613,64.0613,44102.0
2016-05-26 14:05:00,81.33,81.33,81.26,81.3,74062.0,64.0613,64.0613,64.0061,64.0377,74062.0
2016-05-26 14:10:00,81.3,81.37,81.29,81.36,67566.0,64.0377,64.0928,64.0298,64.0849,67566.0
2016-05-26 14:15:00,81.36,81.36,81.32,81.33,46827.0,64.0849,64.0849,64.0534,64.0613,46827.0
2016-05-26 14:20:00,81.33,81.34,81.3,81.32,67889.0,64.0613,64.0692,64.0377,64.0534,67889.0
2016-05-26 14:25:00,81.31,81.33,81.29,81.3,36702.0,64.0455,64.0613,64.0298,64.0377,36702.0
2016-05-26 14:30:00,81.3,81.33,81.27,81.32,69881.0,64.0377,64.0613,64.014,64.0534,69881.0
2016-05-26 14:35:00,81.31,81.32,81.27,81.3,20085.0,64.0455,64.0534,64.014,64.0377,20085.0
2016-05-26 14:40:00,81.31,81.33,81.3,81.32,27262.0,64.0455,64.0613,64.0377,64.0534,27262.0
2016-05-26 14:45:00,81.32,81.32,81.28,81.28,41888.0,64.0534,64.0534,64.0219,64.0219,41888.0
2016-05-26 14:50:00,81.28,81.33,81.28,81.32,31821.0,64.0219,64.0613,64.0219,64.0534,31821.0
2016-05-26 14:55:00,81.31,81.33,81.31,81.31,21599.0,64.0455,64.0613,64.0455,64.0455,21599.0
2016-05-26 15:00:00,81.32,81.33,81.29,81.3,46911.0,64.0534,64.0613,64.0298,64.0377,46911.0
2016-05-26 15:05:00,81.3,81.31,81.29,81.29,35267.0,64.0377,64.0455,64.0298,64.0298,35267.0
2016-05-26 15:10:00,81.29,81.3,81.28,81.28,25450.0,64.0298,64.0377,64.0219,64.0219,25450.0
2016-05-26 15:15:00,81.29,81.3,81.26,81.29,36603.0,64.0298,64.0377,64.0061,64.0298,36603.0
2016-05-26 15:20:00,81.29,81.3,81.28,81.3,51330.0,64.0298,64.0377,64.0219,64.0377,51330.0
2016-05-26 15:25:00,81.29,81.31,81.27,81.28,41481.0,64.0298,64.0455,64.014,64.0219,41481.0
2016-05-26 15:30:00,81.27,81.3,81.26,81.3,44592.0,64.014,64.0377,64.0061,64.0377,44592.0
2016-05-26 15:35:00,81.3,81.31,81.26,81.31,52574.0,64.0377,64.0455,64.0061,64.0455,52574.0
2016-05-26 15:40:00,81.3,81.3,81.27,81.27,56275.0,64.0377,64.0377,64.014,64.014,56275.0
2016-05-26 15:45:00,81.28,81.28,81.2,81.21,102098.0,64.0219,64.0219,63.9589,63.9668,102098.0
2016-05-26 15:50:00,81.21,81.22,81.16,81.17,92482.0,63.9668,63.9746,63.9274,63.9353,92482.0
2016-05-26 15:55:00,81.17,81.2,81.16,81.19,191132.0,63.9353,63.9589,63.9274,63.951,191132.0
2016-05-27 09:30:00,81.0,81.44,80.97,81.42,137485.0,63.8014,64.1479,63.7777,64.1322,137485.0
2016-05-27 09:35:00,81.44,81.5,81.2,81.21,52037.0,64.1479,64.1952,63.9589,63.9668,52037.0
2016-05-27 09:40:00,81.21,81.42,81.2,81.29,36682.0,63.9668,64.1322,63.9589,64.0298,36682.0
2016-05-27 09:45:00,81.28,81.38,81.24,81.37,35868.0,64.0219,64.1007,63.9904,64.0928,35868.0
2016-05-27 09:50:00,81.36,81.36,81.28,81.32,43618.0,64.0849,64.0849,64.0219,64.0534,43618.0
2016-05-27 09:55:00,81.33,81.33,81.19,81.19,40093.0,64.0613,64.0613,63.951,63.951,40093.0
2016-05-27 10:00:00,81.2,81.29,81.19,81.28,46723.0,63.9589,64.0298,63.951,64.0219,46723.0
2016-05-27 10:05:00,81.28,81.34,81.23,81.31,68526.0,64.0219,64.0692,63.9825,64.0455,68526.0
2016-05-27 10:10:00,81.31,81.32,81.22,81.27,41306.0,64.0455,64.0534,63.9746,64.014,41306.0
2016-05-27 10:15:00,81.27,81.28,81.17,81.18,46818.0,64.014,64.0219,63.9353,63.9431,46818.0
2016-05-27 10:20:00,81.17,81.22,81.05,81.2,83341.0,63.9353,63.9746,63.8407,63.9589,83341.0
2016-05-27 10:25:00,81.2,81.29,81.19,81.28,68056.0,63.9589,64.0298,63.951,64.0219,68056.0
2016-05-27 10:30:00,81.27,81.36,81.26,81.36,62160.0,64.014,64.0849,64.0061,64.0849,62160.0
2016-05-27 10:35:00,81.36,81.44,81.35,81.4,44822.0,64.0849,64.1479,64.077,64.1164,44822.0
2016-05-27 10:40:00,81.4,81.4,81.27,81.27,109391.0,64.1164,64.1164,64.014,64.014,109391.0
2016-05-27 10:45:00,81.27,81.29,81.19,81.2,100888.0,64.014,64.0298,63.951,63.9589,100888.0
2016-05-27 10:50:00,81.21,81.29,81.18,81.29,59445.0,63.9668,64.0298,63.9431,64.0298,59445.0
2016-05-27 10:55:00,81.28,81.3,81.25,81.28,28946.0,64.0219,64.0377,63.9983,64.0219,28946.0
2016-05-27 11:00:00,81.28,81.29,81.24,81.26,61359.0,64.0219,64.0298,63.9904,64.0061,61359.0
2016-05-27 11:05:00,81.26,81.3,81.25,81.29,42806.0,64.0061,64.0377,63.9983,64.0298,42806.0
2016-05-27 11:10:00,81.29,81.31,81.26,81.26,51152.0,64.0298,64.0455,64.0061,64.0061,51152.0
2016-05-27 11:15:00,81.27,81.27,81.21,81.21,64484.0,64.014,64.014,63.9668,63.9668,64484.0
2016-05-27 11:20:00,81.22,81.26,81.21,81.25,60451.0,63.9746,64.0061,63.9668,63.9983,60451.0
2016-05-27 11:25:00,81.25,81.26,81.23,81.26,90017.0,63.9983,64.0061,63.9825,64.0061,90017.0
2016-05-27 11:30:00,81.26,81.28,81.23,81.27,137280.0,64.0061,64.0219,63.9825,64.014,137280.0
2016-05-27 11:35:00,81.27,81.33,81.26,81.28,153138.0,64.014,64.0613,64.0061,64.0219,153138.0
2016-05-27 11:40:00,81.29,81.32,81.24,81.31,33821.0,64.0298,64.0534,63.9904,64.0455,33821.0
2016-05-27 11:45:00,81.31,81.32,81.26,81.27,26176.0,64.0455,64.0534,64.0061,64.014,26176.0
2016-05-27 11:50:00,81.28,81.29,81.22,81.23,42654.0,64.0219,64.0298,63.9746,63.9825,42654.0
2016-05-27 11:55:00,81.24,81.27,81.22,81.25,73095.0,63.9904,64.014,63.9746,63.9983,73095.0
2016-05-27 12:00:00,81.25,81.26,81.24,81.25,44642.0,63.9983,64.0061,63.9904,63.9983,44642.0
2016-05-27 12:05:00,81.25,81.29,81.23,81.29,43172.0,63.9983,64.0298,63.9825,64.0298,43172.0
2016-05-27 12:10:00,81.29,81.3,81.24,81.25,39881.0,64.0298,64.0377,63.9904,63.9983,39881.0
2016-05-27 12:15:00,81.25,81.27,81.24,81.25,20854.0,63.9983,64.014,63.9904,63.9983,20854.0
2016-05-27 12:20:00,81.26,81.27,81.23,81.23,24789.0,64.0061,64.014,63.9825,63.9825,24789.0
2016-05-27 12:25:00,81.23,81.29,81.23,81.28,42170.0,63.9825,64.0298,63.9825,64.0219,42170.0
2016-05-27 12:30:00,81.28,81.31,81.24,81.3,69976.0,64.0219,64.0455,63.9904,64.0377,69976.0
2016-05-27 12:35:00,81.3,81.32,81.23,81.25,62608.0,64.0377,64.0534,63.9825,63.9983,62608.0
2016-05-27 12:40:00,81.24,81.28,81.24,81.25,25335.0,63.9904,64.0219,63.9904,63.9983,25335.0
2016-05-27 12:45:00,81.26,81.26,81.23,81.25,23736.0,64.0061,64.0061,63.9825,63.9983,23736.0
2016-05-27 12:50:00,81.24,81.25,81.23,81.25,28340.0,63.9904,63.9983,63.9825,63.9983,28340.0
2016-05-27 12:55:00,81.25,81.26,81.21,81.23,24391.0,63.9983,64.0061,63.9668,63.9825,24391.0
2016-05-27 13:00:00,81.24,81.26,81.22,81.25,34959.0,63.9904,64.0061,63.9746,63.9983,34959.0
2016-05-27 13:05:00,81.25,81.28,81.25,81.26,51687.0,63.9983,64.0219,63.9983,64.0061,51687.0
2016-05-27 13:10:00,81.27,81.28,81.23,81.24,27490.0,64.014,64.0219,63.9825,63.9904,27490.0
2016-05-27 13:15:00,81.25,81.25,81.21,81.22,11414.0,63.9983,63.9983,63.9668,63.9746,11414.0
2016-05-27 13:20:00,81.22,81.25,81.2,81.2,35736.0,63.9746,63.9983,63.9589,63.9589,35736.0
2016-05-27 13:25:00,81.19,81.21,81.17,81.2,17110.0,63.951,63.9668,63.9353,63.9589,17110.0
2016-05-27 13:30:00,81.2,81.25,81.2,81.24,31027.0,63.9589,63.9983,63.9589,63.9904,31027.0
2016-05-27 13:35:00,81.25,81.25,81.08,81.08,47727.0,63.9983,63.9983,63.8644,63.8644,47727.0
2016-05-27 13:40:00,81.09,81.21,81.07,81.2,25055.0,63.8722,63.9668,63.8565,63.9589,25055.0
2016-05-27 13:45:00,81.21,81.23,81.16,81.16,18270.0,63.9668,63.9825,63.9274,63.9274,18270.0
2016-05-27 13:50:00,81.16,81.18,81.06,81.08,28166.0,63.9274,63.9431,63.8486,63.8644,28166.0
2016-05-27 13:55:00,81.09,81.1,81.08,81.09,39358.0,63.8722,63.8801,63.8644,63.8722,39358.0
2016-05-27 14:00:00,81.09,81.11,81.04,81.09,64215.0,63.8722,63.888,63.8329,63.8722,64215.0
2016-05-27 14:05:00,81.08,81.24,81.07,81.24,47932.0,63.8644,63.9904,63.8565,63.9904,47932.0
2016-05-27 14:10:00,81.23,81.26,81.22,81.26,49820.0,63.9825,64.0061,63.9746,64.0061,49820.0
2016-05-27 14:15:00,81.26,81.27,81.22,81.25,45596.0,64.0061,64.014,63.9746,63.9983,45596.0
2016-05-27 14:20:00,81.26,81.34,81.26,81.34,32600.0,64.0061,64.0692,64.0061,64.0692,32600.0
2016-05-27 14:25:00,81.33,81.45,81.33,81.45,31373.0,64.0613,64.1558,64.0613,64.1558,31373.0
2016-05-27 14:30:00,81.45,81.47,81.38,81.45,46553.0,64.1558,64.1716,64.1007,64.1558,46553.0
2016-05-27 14:35:00,81.44,81.45,81.35,81.42,80362.0,64.1479,64.1558,64.077,64.1322,80362.0
2016-05-27 14:40:00,81.42,81.44,81.4,81.42,44551.0,64.1322,64.1479,64.1164,64.1322,44551.0
2016-05-27 14:45:00,81.43,81.63,81.42,81.6,154872.0,64.1401,64.2976,64.1322,64.274,154872.0
2016-05-27 14:50:00,81.61,81.61,81.57,81.59,35213.0,64.2818,64.2818,64.2503,64.2661,35213.0
2016-05-27 14:55:00,81.59,81.65,81.58,81.59,37078.0,64.2661,64.3133,64.2582,64.2661,37078.0
2016-05-27 15:00:00,81.59,81.6,81.54,81.56,71358.0,64.2661,64.274,64.2267,64.2425,71358.0
2016-05-27 15:05:00,81.57,81.6,81.56,81.6,39182.0,64.2503,64.274,64.2425,64.274,39182.0
2016-05-27 15:10:00,81.59,81.65,81.59,81.63,58369.0,64.2661,64.3133,64.2661,64.2976,58369.0
2016-05-27 15:15:00,81.64,81.64,81.56,81.64,49449.0,64.3055,64.3055,64.2425,64.3055,49449.0
2016-05-27 15:20:00,81.63,81.64,81.58,81.59,60298.0,64.2976,64.3055,64.2582,64.2661,60298.0
2016-05-27 15:25:00,81.59,81.59,81.57,81.58,56653.0,64.2661,64.2661,64.2503,64.2582,56653.0
2016-05-27 15:30:00,81.58,81.62,81.55,81.59,91029.0,64.2582,64.2897,64.2346,64.2661,91029.0
2016-05-27 15:35:00,81.59,81.59,81.57,81.58,67001.0,64.2661,64.2661,64.2503,64.2582,67001.0
2016-05-27 15:40:00,81.58,81.59,81.58,81.59,62191.0,64.2582,64.2661,64.2582,64.2661,62191.0
2016-05-27 15:45:00,81.59,81.63,81.59,81.61,114145.0,64.2661,64.2976,64.2661,64.2818,114145.0
2016-05-27 15:50:00,81.61,81.63,81.59,81.59,121164.0,64.2818,64.2976,64.2661,64.2661,121164.0
2016-05-27 15:55:00,81.59,81.67,81.59,81.67,323082.0,64.2661,64.3291,64.2661,64.3291,323082.0
2016-05-31 09:30:00,81.39,81.43,80.39,80.62,400121.0,64.1085,64.1401,63.3209,63.502,400121.0
2016-05-31 09:35:00,80.63,81.0,80.57,80.83,264276.0,63.5099,63.8014,63.4627,63.6675,264276.0
2016-05-31 09:40:00,80.81,80.83,79.91,80.08,275879.0,63.6517,63.6675,62.9428,63.0767,275879.0
2016-05-31 09:45:00,80.08,80.18,79.77,80.06,181769.0,63.0767,63.1555,62.8325,63.0609,181769.0
2016-05-31 09:50:00,80.06,80.42,80.02,80.25,141614.0,63.0609,63.3445,63.0294,63.2106,141614.0
2016-05-31 09:55:00,80.26,80.44,80.17,80.23,149131.0,63.2185,63.3603,63.1476,63.1948,149131.0
2016-05-31 10:00:00,80.23,80.59,80.23,80.54,176846.0,63.1948,63.4784,63.1948,63.439,176846.0
2016-05-31 10:05:00,80.53,80.79,80.51,80.76,171211.0,63.4311,63.6359,63.4154,63.6123,171211.0
2016-05-31 10:10:00,80.75,80.82,80.57,80.59,145934.0,63.6044,63.6596,63.4627,63.4784,145934.0
2016-05-31 10:15:00,80.59,80.61,80.19,80.23,191629.0,63.4784,63.4942,63.1633,63.1948,191629.0
2016-05-31 10:20:00,80.22,80.34,80.1,80.29,176455.0,63.187,63.2815,63.0925,63.2421,176455.0
2016-05-31 10:25:00,80.3,80.33,80.02,80.03,89605.0,63.25,63.2736,63.0294,63.0373,89605.0
2016-05-31 10:30:00,80.03,80.24,80.01,80.18,95363.0,63.0373,63.2027,63.0216,63.1555,95363.0
2016-05-31 10:35:00,80.19,80.29,80.13,80.26,69522.0,63.1633,63.2421,63.1161,63.2185,69522.0
2016-05-31 10:40:00,80.27,80.42,80.19,80.39,90102.0,63.2264,63.3445,63.1633,63.3209,90102.0
2016-05-31 10:45:00,80.38,80.43,80.24,80.42,67682.0,63.313,63.3524,63.2027,63.3445,67682.0
2016-05-31 10:50:00,80.42,80.64,80.41,80.55,82550.0,63.3445,63.5178,63.3366,63.4469,82550.0
2016-05-31 10:55:00,80.55,80.55,80.36,80.41,131393.0,63.4469,63.4469,63.2972,63.3366,131393.0
2016-05-31 11:00:00,80.39,80.39,80.27,80.27,62001.0,63.3209,63.3209,63.2264,63.2264,62001.0
2016-05-31 11:05:00,80.27,80.31,80.2,80.25,67724.0,63.2264,63.2579,63.1712,63.2106,67724.0
2016-05-31 11:10:00,80.24,80.25,80.12,80.14,95574.0,63.2027,63.2106,63.1082,63.124,95574.0
2016-05-31 11:15:00,80.14,80.28,80.1,80.24,59091.0,63.124,63.2342,63.0925,63.2027,59091.0
2016-05-31 11:20:00,80.23,80.24,80.15,80.18,50559.0,63.1948,63.2027,63.1318,63.1555,50559.0
2016-05-31 11:25:00,80.19,80.35,80.16,80.34,79982.0,63.1633,63.2894,63.1397,63.2815,79982.0
2016-05-31 11:30:00,80.33,80.4,80.3,80.4,49973.0,63.2736,63.3288,63.25,63.3288,49973.0
2016-05-31 11:35:00,80.4,80.47,80.36,80.39,88139.0,63.3288,63.3839,63.2972,63.3209,88139.0
2016-05-31 11:40:00,80.39,80.46,80.37,80.42,123441.0,63.3209,63.376,63.3051,63.3445,123441.0
2016-05-31 11:45:00,80.41,80.51,80.35,80.51,63315.0,63.3366,63.4154,63.2894,63.4154,63315.0
2016-05-31 11:50:00,80.5,80.51,80.19,80.19,48792.0,63.4075,63.4154,63.1633,63.1633,48792.0
2016-05-31 11:55:00,80.18,80.23,80.11,80.22,40113.0,63.1555,63.1948,63.1003,63.187,40113.0
2016-05-31 12:00:00,80.23,80.32,80.21,80.29,53068.0,63.1948,63.2657,63.1791,63.2421,53068.0
2016-05-31 12:05:00,80.3,80.31,80.23,80.29,57048.0,63.25,63.2579,63.1948,63.2421,57048.0
2016-05-31 12:10:00,80.29,80.42,80.29,80.41,94138.0,63.2421,63.3445,63.2421,63.3366,94138.0
2016-05-31 12:15:00,80.41,80.45,80.39,80.45,60884.0,63.3366,63.3681,63.3209,63.3681,60884.0
2016-05-31 12:20:00,80.45,80.52,80.43,80.48,80797.0,63.3681,63.4233,63.3524,63.3918,80797.0
2016-05-31 12:25:00,80.48,80.53,80.45,80.49,59859.0,63.3918,63.4311,63.3681,63.3996,59859.0
2016-05-31 12:30:00,80.48,80.53,80.42,80.51,107297.0,63.3918,63.4311,63.3445,63.4154,107297.0
2016-05-31 12:35:00,80.5,80.54,80.35,80.38,40211.0,63.4075,63.439,63.2894,63.313,40211.0
2016-05-31 12:40:00,80.37,80.41,80.32,80.4,37781.0,63.3051,63.3366,63.2657,63.3288,37781.0
2016-05-31 12:45:00,80.4,80.48,80.38,80.4,31123.0,63.3288,63.3918,63.313,63.3288,31123.0
2016-05-31 12:50:00,80.4,80.4,80.34,80.39,43764.0,63.3288,63.3288,63.2815,63.3209,43764.0
2016-05-31 12:55:00,80.39,80.4,80.3,80.37,38129.0,63.3209,63.3288,63.25,63.3051,38129.0
2016-05-31 13:00:00,80.39,80.49,80.36,80.47,30038.0,63.3209,63.3996,63.2972,63.3839,30038.0
2016-05-31 13:05:00,80.47,80.47,80.38,80.41,43428.0,63.3839,63.3839,63.313,63.3366,43428.0
2016-05-31 13:10:00,80.4,80.45,80.39,80.44,35246.0,63.3288,63.3681,63.3209,63.3603,35246.0
2016-05-31 13:15:00,80.43,80.47,80.39,80.46,31961.0,63.3524,63.3839,63.3209,63.376,31961.0
2016-05-31 13:20:00,80.45,80.53,80.45,80.53,23866.0,63.3681,63.4311,63.3681,63.4311,23866.0
2016-05-31 13:25:00,80.53,80.58,80.52,80.55,39737.0,63.4311,63.4705,63.4233,63.4469,39737.0
2016-05-31 13:30:00,80.54,80.55,80.41,80.47,98696.0,63.439,63.4469,63.3366,63.3839,98696.0
2016-05-31 13:35:00,80.47,80.5,80.4,80.41,40712.0,63.3839,63.4075,63.3288,63.3366,40712.0
2016-05-31 13:40:00,80.4,80.44,80.37,80.41,29051.0,63.3288,63.3603,63.3051,63.3366,29051.0
2016-05-31 13:45:00,80.41,80.45,80.38,80.39,35277.0,63.3366,63.3681,63.313,63.3209,35277.0
2016-05-31 13:50:00,80.39,80.43,80.38,80.43,35260.0,63.3209,63.3524,63.313,63.3524,35260.0
2016-05-31 13:55:00,80.43,80.44,80.3,80.32,44588.0,63.3524,63.3603,63.25,63.2657,44588.0
2016-05-31 14:00:00,80.33,80.33,80.17,80.22,91545.0,63.2736,63.2736,63.1476,63.187,91545.0
2016-05-31 14:05:00,80.21,80.21,80.0,80.04,54776.0,63.1791,63.1791,63.0137,63.0452,54776.0
2016-05-31 14:10:00,80.04,80.05,79.97,79.99,64914.0,63.0452,63.0531,62.9901,63.0058,64914.0
2016-05-31 14:15:00,79.99,80.12,79.99,80.11,82328.0,63.0058,63.1082,63.0058,63.1003,82328.0
2016-05-31 14:20:00,80.11,80.22,80.1,80.16,53651.0,63.1003,63.187,63.0925,63.1397,53651.0
2016-05-31 14:25:00,80.15,80.16,80.04,80.04,113289.0,63.1318,63.1397,63.0452,63.0452,113289.0
2016-05-31 14:30:00,80.04,80.17,80.04,80.04,102562.0,63.0452,63.1476,63.0452,63.0452,102562.0
2016-05-31 14:35:00,80.04,80.06,79.93,79.98,109472.0,63.0452,63.0609,62.9585,62.9979,109472.0
2016-05-31 14:40:00,79.98,80.03,79.94,80.02,62367.0,62.9979,63.0373,62.9664,63.0294,62367.0
2016-05-31 14:45:00,80.02,80.15,80.0,80.08,105557.0,63.0294,63.1318,63.0137,63.0767,105557.0
2016-05-31 14:50:00,80.09,80.11,79.98,80.03,71475.0,63.0846,63.1003,62.9979,63.0373,71475.0
2016-05-31 14:55:00,80.03,80.07,79.97,80.05,70535.0,63.0373,63.0688,62.9901,63.0531,70535.0
2016-05-31 15:00:00,80.06,80.1,80.03,80.08,66708.0,63.0609,63.0925,63.0373,63.0767,66708.0
2016-05-31 15:05:00,80.08,80.1,80.05,80.09,40555.0,63.0767,63.0925,63.0531,63.0846,40555.0
2016-05-31 15:10:00,80.08,80.09,80.04,80.06,43132.0,63.0767,63.0846,63.0452,63.0609,43132.0
2016-05-31 15:15:00,80.06,80.19,80.06,80.17,120211.0,63.0609,63.1633,63.0609,63.1476,120211.0
2016-05-31 15:20:00,80.17,80.22,80.16,80.17,84656.0,63.1476,63.187,63.1397,63.1476,84656.0
2016-05-31 15:25:00,80.17,80.27,80.17,80.27,51875.0,63.1476,63.2264,63.1476,63.2264,51875.0
2016-05-31 15:30:00,80.27,80.27,80.2,80.27,216401.0,63.2264,63.2264,63.1712,63.2264,216401.0
2016-05-31 15:35:00,80.26,80.34,80.25,80.33,101756.0,63.2185,63.2815,63.2106,63.2736,101756.0
2016-05-31 15:40:00,80.33,80.49,80.33,80.48,209417.0,63.2736,63.3996,63.2736,63.3918,209417.0
2016-05-31 15:45:00,80.49,80.59,80.46,80.48,249137.0,63.3996,63.4784,63.376,63.3918,249137.0
2016-05-31 15:50:00,80.47,80.53,80.4,80.52,175740.0,63.3839,63.4311,63.3288,63.4233,175740.0
2016-05-31 15:55:00,80.52,80.64,80.48,80.48,433160.0,63.4233,63.5178,63.3918,63.3918,433160.0
2016-06-01 09:30:00,80.11,80.18,79.91,80.0,244710.0,63.1003,63.1555,62.9428,63.0137,244710.0
2016-06-01 09:35:00,79.99,80.16,79.89,80.13,71892.0,63.0058,63.1397,62.927,63.1161,71892.0
2016-06-01 09:40:00,80.15,80.29,80.12,80.24,51859.0,63.1318,63.2421,63.1082,63.2027,51859.0
2016-06-01 09:45:00,80.25,80.37,80.14,80.14,141800.0,63.2106,63.3051,63.124,63.124,141800.0
2016-06-01 09:50:00,80.15,80.16,80.1,80.14,66991.0,63.1318,63.1397,63.0925,63.124,66991.0
2016-06-01 09:55:00,80.13,80.17,80.02,80.09,74900.0,63.1161,63.1476,63.0294,63.0846,74900.0
2016-06-01 10:00:00,80.12,80.37,80.06,80.27,95149.0,63.1082,63.3051,63.0609,63.2264,95149.0
2016-06-01 10:05:00,80.26,80.41,80.26,80.34,49313.0,63.2185,63.3366,63.2185,63.2815,49313.0
2016-06-01 10:10:00,80.34,80.39,80.28,80.3,64407.0,63.2815,63.3209,63.2342,63.25,64407.0
2016-06-01 10:15:00,80.3,80.32,80.21,80.22,66188.0,63.25,63.2657,63.1791,63.187,66188.0
2016-06-01 10:20:00,80.21,80.21,80.01,80.05,61765.0,63.1791,63.1791,63.0216,63.0531,61765.0
2016-06-01 10:25:00,80.05,80.07,79.97,79.99,118834.0,63.0531,63.0688,62.9901,63.0058,118834.0
2016-06-01 10:30:00,79.99,80.14,79.96,80.12,49490.0,63.0058,63.124,62.9822,63.1082,49490.0
2016-06-01 10:35:00,80.12,80.19,80.11,80.19,60878.0,63.1082,63.1633,63.1003,63.1633,60878.0
2016-06-01 10:40:00,80.18,80.2,80.08,80.09,76956.0,63.1555,63.1712,63.0767,63.0846,76956.0
2016-06-01 10:45:00,80.1,80.18,80.08,80.16,61733.0,63.0925,63.1555,63.0767,63.1397,61733.0
2016-06-01 10:50:00,80.17,80.25,80.15,80.22,85549.0,63.1476,63.2106,63.1318,63.187,85549.0
2016-06-01 10:55:00,80.22,80.34,80.22,80.34,28478.0,63.187,63.2815,63.187,63.2815,28478.0
2016-06-01 11:00:00,80.35,80.37,80.24,80.25,46946.0,63.2894,63.3051,63.2027,63.2106,46946.0
2016-06-01 11:05:00,80.25,80.33,80.22,80.23,62437.0,63.2106,63.2736,63.187,63.1948,62437.0
2016-06-01 11:10:00,80.23,80.35,80.23,80.33,55069.0,63.1948,63.2894,63.1948,63.2736,55069.0
2016-06-01 11:15:00,80.32,80.33,80.25,80.25,57743.0,63.2657,63.2736,63.2106,63.2106,57743.0
2016-06-01 11:20:00,80.25,80.29,80.25,80.28,31595.0,63.2106,63.2421,63.2106,63.2342,31595.0
2016-06-01 11:25:00,80.29,80.3,80.15,80.15,46961.0,63.2421,63.25,63.1318,63.1318,46961.0
2016-06-01 11:30:00,80.15,80.21,80.13,80.16,36701.0,63.1318,63.1791,63.1161,63.1397,36701.0
2016-06-01 11:35:00,80.15,80.27,80.15,80.27,48717.0,63.1318,63.2264,63.1318,63.2264,48717.0
2016-06-01 11:40:00,80.26,80.37,80.25,80.32,39509.0,63.2185,63.3051,63.2106,63.2657,39509.0
2016-06-01 11:45:00,80.33,80.41,80.31,80.41,41387.0,63.2736,63.3366,63.2579,63.3366,41387.0
2016-06-01 11:50:00,80.4,80.44,80.38,80.42,98661.0,63.3288,63.3603,63.313,63.3445,98661.0
2016-06-01 11:55:00,80.41,80.48,80.4,80.47,41886.0,63.3366,63.3918,63.3288,63.3839,41886.0
2016-06-01 12:00:00,80.46,80.48,80.43,80.48,42035.0,63.376,63.3918,63.3524,63.3918,42035.0
2016-06-01 12:05:00,80.48,80.53,80.42,80.44,36267.0,63.3918,63.4311,63.3445,63.3603,36267.0
2016-06-01 12:10:00,80.44,80.51,80.44,80.49,30654.0,63.3603,63.4154,63.3603,63.3996,30654.0
2016-06-01 12:15:00,80.49,80.56,80.48,80.5,58981.0,63.3996,63.4548,63.3918,63.4075,58981.0
2016-06-01 12:20:00,80.5,80.6,80.49,80.59,27283.0,63.4075,63.4863,63.3996,63.4784,27283.0
2016-06-01 12:25:00,80.6,80.6,80.45,80.45,47770.0,63.4863,63.4863,63.3681,63.3681,47770.0
2016-06-01 12:30:00,80.46,80.47,80.42,80.44,18717.0,63.376,63.3839,63.3445,63.3603,18717.0
2016-06-01 12:35:00,80.44,80.48,80.43,80.44,34158.0,63.3603,63.3918,63.3524,63.3603,34158.0
2016-06-01 12:40:00,80.43,80.49,80.43,80.48,35499.0,63.3524,63.3996,63.3524,63.3918,35499.0
2016-06-01 12:45:00,80.47,80.53,80.47,80.5,31815.0,63.3839,63.4311,63.3839,63.4075,31815.0
2016-06-01 12:50:00,80.5,80.6,80.49,80.6,31539.0,63.4075,63.4863,63.3996,63.4863,31539.0
2016-06-01 12:55:00,80.6,80.66,80.58,80.64,45139.0,63.4863,63.5335,63.4705,63.5178,45139.0
2016-06-01 13:00:00,80.65,80.66,80.64,80.65,39963.0,63.5257,63.5335,63.5178,63.5257,39963.0
2016-06-01 13:05:00,80.65,80.65,80.59,80.59,41804.0,63.5257,63.5257,63.4784,63.4784,41804.0
2016-06-01 13:10:00,80.59,80.59,80.55,80.58,60430.0,63.4784,63.4784,63.4469,63.4705,60430.0
2016-06-01 13:15:00,80.57,80.58,80.54,80.55,8950.0,63.4627,63.4705,63.439,63.4469,8950.0
2016-06-01 13:20:00,80.56,80.6,80.52,80.53,33035.0,63.4548,63.4863,63.4233,63.4311,33035.0
2016-06-01 13:25:00,80.53,80.55,80.52,80.53,13647.0,63.4311,63.4469,63.4233,63.4311,13647.0
2016-06-01 13:30:00,80.53,80.56,80.49,80.5,54527.0,63.4311,63.4548,63.3996,63.4075,54527.0
2016-06-01 13:35:00,80.49,80.5,80.39,80.4,53402.0,63.3996,63.4075,63.3209,63.3288,53402.0
2016-06-01 13:40:00,80.39,80.4,80.32,80.33,29544.0,63.3209,63.3288,63.2657,63.2736,29544.0
2016-06-01 13:45:00,80.34,80.44,80.33,80.43,33879.0,63.2815,63.3603,63.2736,63.3524,33879.0
2016-06-01 13:50:00,80.43,80.51,80.43,80.5,23966.0,63.3524,63.4154,63.3524,63.4075,23966.0
2016-06-01 13:55:00,80.51,80.52,80.44,80.47,53334.0,63.4154,63.4233,63.3603,63.3839,53334.0
2016-06-01 14:00:00,80.47,80.48,80.42,80.44,40316.0,63.3839,63.3918,63.3445,63.3603,40316.0
2016-06-01 14:05:00,80.43,80.5,80.41,80.48,39758.0,63.3524,63.4075,63.3366,63.3918,39758.0
2016-06-01 14:10:00,80.47,80.53,80.45,80.49,47262.0,63.3839,63.4311,63.3681,63.3996,47262.0
2016-06-01 14:15:00,80.48,80.53,80.47,80.47,68739.0,63.3918,63.4311,63.3839,63.3839,68739.0
2016-06-01 14:20:00,80.48,80.56,80.48,80.56,79991.0,63.3918,63.4548,63.3918,63.4548,79991.0
2016-06-01 14:25:00,80.55,80.56,80.52,80.55,34923.0,63.4469,63.4548,63.4233,63.4469,34923.0
2016-06-01 14:30:00,80.56,80.62,80.53,80.57,81258.0,63.4548,63.502,63.4311,63.4627,81258.0
2016-06-01 14:35:00,80.57,80.58,80.53,80.54,89254.0,63.4627,63.4705,63.4311,63.439,89254.0
2016-06-01 14:40:00,80.54,80.57,80.47,80.52,41703.0,63.439,63.4627,63.3839,63.4233,41703.0
2016-06-01 14:45:00,80.51,80.55,80.5,80.53,31028.0,63.4154,63.4469,63.4075,63.4311,31028.0
2016-06-01 14:50:00,80.53,80.56,80.53,80.55,29229.0,63.4311,63.4548,63.4311,63.4469,29229.0
2016-06-01 14:55:00,80.55,80.59,80.52,80.58,43941.0,63.4469,63.4784,63.4233,63.4705,43941.0
2016-06-01 15:00:00,80.59,80.63,80.56,80.57,61035.0,63.4784,63.5099,63.4548,63.4627,61035.0
2016-06-01 15:05:00,80.56,80.58,80.55,80.55,34239.0,63.4548,63.4705,63.4469,63.4469,34239.0
2016-06-01 15:10:00,80.55,80.63,80.51,80.6,57317.0,63.4469,63.5099,63.4154,63.4863,57317.0
2016-06-01 15:15:00,80.61,80.73,80.6,80.72,47966.0,63.4942,63.5887,63.4863,63.5808,47966.0
2016-06-01 15:20:00,80.72,80.78,80.69,80.78,49825.0,63.5808,63.6281,63.5572,63.6281,49825.0
2016-06-01 15:25:00,80.77,80.8,80.74,80.77,67657.0,63.6202,63.6438,63.5966,63.6202,67657.0
2016-06-01 15:30:00,80.77,80.77,80.66,80.68,70866.0,63.6202,63.6202,63.5335,63.5493,70866.0
2016-06-01 15:35:00,80.68,80.72,80.68,80.72,46995.0,63.5493,63.5808,63.5493,63.5808,46995.0
2016-06-01 15:40:00,80.72,80.72,80.66,80.66,70318.0,63.5808,63.5808,63.5335,63.5335,70318.0
2016-06-01 15:45:00,80.65,80.65,80.57,80.58,78485.0,63.5257,63.5257,63.4627,63.4705,78485.0
2016-06-01 15:50:00,80.58,80.61,80.57,80.59,92517.0,63.4705,63.4942,63.4627,63.4784,92517.0
2016-06-01 15:55:00,80.6,80.6,80.49,80.54,271395.0,63.4863,63.4863,63.3996,63.439,271395.0
2016-06-02 09:30:00,80.51,80.72,80.36,80.7,96190.0,63.4154,63.5808,63.2972,63.5651,96190.0
2016-06-02 09:35:00,80.69,81.23,80.67,81.15,137205.0,63.5572,63.9825,63.5414,63.9195,137205.0
2016-06-02 09:40:00,81.15,81.17,80.97,81.0,60191.0,63.9195,63.9353,63.7777,63.8014,60191.0
2016-06-02 09:45:00,80.99,81.02,80.88,80.91,69539.0,63.7935,63.8171,63.7068,63.7305,69539.0
2016-06-02 09:50:00,80.91,81.06,80.89,81.03,42051.0,63.7305,63.8486,63.7147,63.825,42051.0
2016-06-02 09:55:00,81.02,81.18,81.02,81.18,109927.0,63.8171,63.9431,63.8171,63.9431,109927.0
2016-06-02 10:00:00,81.18,81.33,81.09,81.15,302305.0,63.9431,64.0613,63.8722,63.9195,302305.0
2016-06-02 10:05:00,81.16,81.3,81.16,81.27,70186.0,63.9274,64.0377,63.9274,64.014,70186.0
2016-06-02 10:10:00,81.26,81.48,81.26,81.47,134654.0,64.0061,64.1794,64.0061,64.1716,134654.0
2016-06-02 10:15:00,81.47,81.64,81.47,81.54,120007.0,64.1716,64.3055,64.1716,64.2267,120007.0
2016-06-02 10:20:00,81.54,81.77,81.54,81.72,78205.0,64.2267,64.4079,64.2267,64.3685,78205.0
2016-06-02 10:25:00,81.73,81.83,81.71,81.78,74588.0,64.3764,64.4551,64.3606,64.4157,74588.0
2016-06-02 10:30:00,81.77,81.88,81.72,81.84,84816.0,64.4079,64.4945,64.3685,64.463,84816.0
2016-06-02 10:35:00,81.84,81.86,81.82,81.86,65088.0,64.463,64.4788,64.4472,64.4788,65088.0
2016-06-02 10:40:00,81.86,82.15,81.85,82.05,368187.0,64.4788,64.7072,64.4709,64.6284,368187.0
2016-06-02 10:45:00,82.06,82.12,82.0,82.12,108376.0,64.6363,64.6835,64.589,64.6835,108376.0
2016-06-02 10:50:00,82.12,82.13,82.04,82.11,57571.0,64.6835,64.6914,64.6205,64.6757,57571.0
2016-06-02 10:55:00,82.11,82.2,82.07,82.19,65441.0,64.6757,64.7466,64.6442,64.7387,65441.0
2016-06-02 11:00:00,82.2,82.23,82.0,82.08,73339.0,64.7466,64.7702,64.589,64.652,73339.0
2016-06-02 11:05:00,82.08,82.24,82.08,82.24,116120.0,64.652,64.7781,64.652,64.7781,116120.0
2016-06-02 11:10:00,82.24,82.28,82.1,82.26,70839.0,64.7781,64.8096,64.6678,64.7938,70839.0
2016-06-02 11:15:00,82.26,82.4,82.25,82.3,146709.0,64.7938,64.9041,64.7859,64.8253,146709.0
2016-06-02 11:20:00,82.31,82.36,82.29,82.32,71942.0,64.8332,64.8726,64.8175,64.8411,71942.0
2016-06-02 11:25:00,82.32,82.42,82.29,82.41,89318.0,64.8411,64.9198,64.8175,64.912,89318.0
2016-06-02 11:30:00,82.41,82.43,82.29,82.33,109222.0,64.912,64.9277,64.8175,64.849,109222.0
2016-06-02 11:35:00,82.32,82.45,82.29,82.4,99928.0,64.8411,64.9435,64.8175,64.9041,99928.0
2016-06-02 11:40:00,82.42,82.5,82.42,82.47,56997.0,64.9198,64.9829,64.9198,64.9592,56997.0
2016-06-02 11:45:00,82.48,82.5,82.43,82.49,201455.0,64.9671,64.9829,64.9277,64.975,201455.0
2016-06-02 11:50:00,82.48,82.5,82.28,82.29,88282.0,64.9671,64.9829,64.8096,64.8175,88282.0
2016-06-02 11:55:00,82.3,82.34,82.3,82.31,33296.0,64.8253,64.8568,64.8253,64.8332,33296.0
2016-06-02 12:00:00,82.32,82.33,82.15,82.2,39920.0,64.8411,64.849,64.7072,64.7466,39920.0
2016-06-02 12:05:00,82.21,82.22,82.11,82.13,36417.0,64.7544,64.7623,64.6757,64.6914,36417.0
2016-06-02 12:10:00,82.13,82.26,82.13,82.23,61257.0,64.6914,64.7938,64.6914,64.7702,61257.0
2016-06-02 12:15:00,82.24,82.28,82.2,82.27,40423.0,64.7781,64.8096,64.7466,64.8017,40423.0
2016-06-02 12:20:00,82.26,82.28,82.15,82.16,56029.0,64.7938,64.8096,64.7072,64.7151,56029.0
2016-06-02 12:25:00,82.17,82.28,82.17,82.27,39347.0,64.7229,64.8096,64.7229,64.8017,39347.0
2016-06-02 12:30:00,82.27,82.31,82.24,82.26,44941.0,64.8017,64.8332,64.7781,64.7938,44941.0
2016-06-02 12:35:00,82.26,82.32,82.25,82.26,35721.0,64.7938,64.8411,64.7859,64.7938,35721.0
2016-06-02 12:40:00,82.26,82.27,82.23,82.26,22222.0,64.7938,64.8017,64.7702,64.7938,22222.0
2016-06-02 12:45:00,82.25,82.32,82.21,82.31,33768.0,64.7859,64.8411,64.7544,64.8332,33768.0
2016-06-02 12:50:00,82.31,82.4,82.31,82.35,31714.0,64.8332,64.9041,64.8332,64.8647,31714.0
2016-06-02 12:55:00,82.35,82.39,82.3,82.35,27578.0,64.8647,64.8962,64.8253,64.8647,27578.0
2016-06-02 13:00:00,82.34,82.4,82.31,82.39,43245.0,64.8568,64.9041,64.8332,64.8962,43245.0
2016-06-02 13:05:00,82.39,82.4,82.37,82.38,64472.0,64.8962,64.9041,64.8805,64.8883,64472.0
2016-06-02 13:10:00,82.38,82.4,82.37,82.4,26097.0,64.8883,64.9041,64.8805,64.9041,26097.0
2016-06-02 13:15:00,82.39,82.49,82.39,82.45,67424.0,64.8962,64.975,64.8962,64.9435,67424.0
2016-06-02 13:20:00,82.45,82.6,82.44,82.55,217375.0,64.9435,65.0616,64.9356,65.0222,217375.0
2016-06-02 13:25:00,82.54,82.6,82.52,82.52,112868.0,65.0144,65.0616,64.9986,64.9986,112868.0
2016-06-02 13:30:00,82.52,82.55,82.45,82.5,94601.0,64.9986,65.0222,64.9435,64.9829,94601.0
2016-06-02 13:35:00,82.51,82.6,82.49,82.56,63951.0,64.9907,65.0616,64.975,65.0301,63951.0
2016-06-02 13:40:00,82.56,82.66,82.55,82.66,43084.0,65.0301,65.1089,65.0222,65.1089,43084.0
2016-06-02 13:45:00,82.66,82.74,82.63,82.69,101121.0,65.1089,65.1719,65.0853,65.1325,101121.0
2016-06-02 13:50:00,82.7,82.81,82.69,82.81,80851.0,65.1404,65.227,65.1325,65.227,80851.0
2016-06-02 13:55:00,82.81,82.85,82.75,82.81,65412.0,65.227,65.2585,65.1798,65.227,65412.0
2016-06-02 14:00:00,82.81,82.87,82.75,82.87,125792.0,65.227,65.2743,65.1798,65.2743,125792.0
2016-06-02 14:05:00,82.87,83.0,82.86,82.9,150519.0,65.2743,65.3767,65.2664,65.2979,150519.0
2016-06-02 14:10:00,82.9,82.91,82.82,82.86,67769.0,65.2979,65.3058,65.2349,65.2664,67769.0
2016-06-02 14:15:00,82.87,82.99,82.87,82.99,135604.0,65.2743,65.3688,65.2743,65.3688,135604.0
2016-06-02 14:20:00,82.99,83.12,82.95,83.1,197504.0,65.3688,65.4712,65.3373,65.4555,197504.0
2016-06-02 14:25:00,83.1,83.15,83.07,83.12,100957.0,65.4555,65.4948,65.4318,65.4712,100957.0
2016-06-02 14:30:00,83.12,83.12,82.99,83.03,203846.0,65.4712,65.4712,65.3688,65.4003,203846.0
2016-06-02 14:35:00,83.04,83.07,83.02,83.06,53401.0,65.4082,65.4318,65.3925,65.424,53401.0
2016-06-02 14:40:00,83.06,83.07,83.04,83.04,100133.0,65.424,65.4318,65.4082,65.4082,100133.0
2016-06-02 14:45:00,83.04,83.05,83.0,83.0,53275.0,65.4082,65.4161,65.3767,65.3767,53275.0
2016-06-02 14:50:00,83.01,83.18,83.01,83.14,196894.0,65.3846,65.5185,65.3846,65.487,196894.0
2016-06-02 14:55:00,83.13,83.26,83.09,83.26,130715.0,65.4791,65.5815,65.4476,65.5815,130715.0
2016-06-02 15:00:00,83.26,83.29,83.19,83.26,106584.0,65.5815,65.6051,65.5264,65.5815,106584.0
2016-06-02 15:05:00,83.26,83.28,83.08,83.09,113936.0,65.5815,65.5972,65.4397,65.4476,113936.0
2016-06-02 15:10:00,83.09,83.12,83.05,83.08,54302.0,65.4476,65.4712,65.4161,65.4397,54302.0
2016-06-02 15:15:00,83.07,83.09,82.93,82.94,97957.0,65.4318,65.4476,65.3216,65.3294,97957.0
2016-06-02 15:20:00,82.93,82.99,82.91,82.96,120928.0,65.3216,65.3688,65.3058,65.3452,120928.0
2016-06-02 15:25:00,82.96,83.01,82.94,83.0,62209.0,65.3452,65.3846,65.3294,65.3767,62209.0
2016-06-02 15:30:00,83.01,83.05,82.98,83.03,93681.0,65.3846,65.4161,65.3609,65.4003,93681.0
2016-06-02 15:35:00,83.03,83.07,83.02,83.04,105315.0,65.4003,65.4318,65.3925,65.4082,105315.0
2016-06-02 15:40:00,83.05,83.06,82.97,82.97,117227.0,65.4161,65.424,65.3531,65.3531,117227.0
2016-06-02 15:45:00,82.97,82.97,82.83,82.85,141533.0,65.3531,65.3531,65.2428,65.2585,141533.0
2016-06-02 15:50:00,82.85,82.94,82.84,82.9,159808.0,65.2585,65.3294,65.2507,65.2979,159808.0
2016-06-02 15:55:00,82.9,82.99,82.86,82.98,296223.0,65.2979,65.3688,65.2664,65.3609,296223.0
2016-06-03 09:30:00,82.99,83.0,82.75,82.81,136850.0,65.3688,65.3767,65.1798,65.227,136850.0
2016-06-03 09:35:00,82.81,82.89,82.7,82.83,106249.0,65.227,65.2901,65.1404,65.2428,106249.0
2016-06-03 09:40:00,82.82,82.9,82.79,82.9,63544.0,65.2349,65.2979,65.2113,65.2979,63544.0
2016-06-03 09:45:00,82.9,82.9,82.42,82.52,185344.0,65.2979,65.2979,64.9198,64.9986,185344.0
2016-06-03 09:50:00,82.52,82.52,82.4,82.42,84999.0,64.9986,64.9986,64.9041,64.9198,84999.0
2016-06-03 09:55:00,82.42,82.61,82.38,82.6,48139.0,64.9198,65.0695,64.8883,65.0616,48139.0
2016-06-03 10:00:00,82.59,82.68,82.54,82.55,147781.0,65.0538,65.1246,65.0144,65.0222,147781.0
2016-06-03 10:05:00,82.54,82.54,82.4,82.41,105379.0,65.0144,65.0144,64.9041,64.912,105379.0
2016-06-03 10:10:00,82.41,82.52,82.35,82.52,68605.0,64.912,64.9986,64.8647,64.9986,68605.0
2016-06-03 10:15:00,82.51,82.65,82.49,82.55,81004.0,64.9907,65.101,64.975,65.0222,81004.0
2016-06-03 10:20:00,82.55,82.6,82.48,82.6,63381.0,65.0222,65.0616,64.9671,65.0616,63381.0
2016-06-03 10:25:00,82.59,82.65,82.59,82.62,56046.0,65.0538,65.101,65.0538,65.0774,56046.0
2016-06-03 10:30:00,82.61,82.7,82.6,82.7,70432.0,65.0695,65.1404,65.0616,65.1404,70432.0
2016-06-03 10:35:00,82.69,82.76,82.68,82.76,54964.0,65.1325,65.1877,65.1246,65.1877,54964.0
2016-06-03 10:40:00,82.77,82.83,82.74,82.79,53200.0,65.1955,65.2428,65.1719,65.2113,53200.0
2016-06-03 10:45:00,82.79,82.88,82.76,82.87,83032.0,65.2113,65.2822,65.1877,65.2743,83032.0
2016-06-03 10:50:00,82.87,82.91,82.83,82.85,45202.0,65.2743,65.3058,65.2428,65.2585,45202.0
2016-06-03 10:55:00,82.85,82.86,82.73,82.75,85466.0,65.2585,65.2664,65.164,65.1798,85466.0
2016-06-03 11:00:00,82.75,82.77,82.69,82.71,62689.0,65.1798,65.1955,65.1325,65.1483,62689.0
2016-06-03 11:05:00,82.71,82.73,82.62,82.63,38294.0,65.1483,65.164,65.0774,65.0853,38294.0
2016-06-03 11:10:00,82.62,82.67,82.59,82.66,28368.0,65.0774,65.1168,65.0538,65.1089,28368.0
2016-06-03 11:15:00,82.65,82.8,82.65,82.8,53748.0,65.101,65.2192,65.101,65.2192,53748.0
2016-06-03 11:20:00,82.8,82.85,82.76,82.76,49503.0,65.2192,65.2585,65.1877,65.1877,49503.0
2016-06-03 11:25:00,82.76,82.79,82.7,82.75,48373.0,65.1877,65.2113,65.1404,65.1798,48373.0
2016-06-03 11:30:00,82.75,82.76,82.69,82.69,49425.0,65.1798,65.1877,65.1325,65.1325,49425.0
2016-06-03 11:35:00,82.69,82.72,82.67,82.7,37420.0,65.1325,65.1561,65.1168,65.1404,37420.0
2016-06-03 11:40:00,82.71,82.79,82.7,82.79,38456.0,65.1483,65.2113,65.1404,65.2113,38456.0
2016-06-03 11:45:00,82.79,82.82,82.74,82.79,51319.0,65.2113,65.2349,65.1719,65.2113,51319.0
2016-06-03 11:50:00,82.78,82.8,82.72,82.72,32361.0,65.2034,65.2192,65.1561,65.1561,32361.0
2016-06-03 11:55:00,82.72,82.79,82.69,82.79,23912.0,65.1561,65.2113,65.1325,65.2113,23912.0
2016-06-03 12:00:00,82.79,82.85,82.78,82.8,45536.0,65.2113,65.2585,65.2034,65.2192,45536.0
2016-06-03 12:05:00,82.79,82.8,82.74,82.75,24414.0,65.2113,65.2192,65.1719,65.1798,24414.0
2016-06-03 12:10:00,82.76,82.83,82.75,82.83,21510.0,65.1877,65.2428,65.1798,65.2428,21510.0
2016-06-03 12:15:00,82.83,82.86,82.73,82.75,37475.0,65.2428,65.2664,65.164,65.1798,37475.0
2016-06-03 12:20:00,82.75,82.86,82.74,82.85,18994.0,65.1798,65.2664,65.1719,65.2585,18994.0
2016-06-03 12:25:00,82.84,82.89,82.83,82.88,29067.0,65.2507,65.2901,65.2428,65.2822,29067.0
2016-06-03 12:30:00,82.88,82.98,82.86,82.96,54796.0,65.2822,65.3609,65.2664,65.3452,54796.0
2016-06-03 12:35:00,82.96,83.0,82.94,82.94,73598.0,65.3452,65.3767,65.3294,65.3294,73598.0
2016-06-03 12:40:00,82.95,82.96,82.89,82.89,57769.0,65.3373,65.3452,65.2901,65.2901,57769.0
2016-06-03 12:45:00,82.9,82.9,82.82,82.84,27650.0,65.2979,65.2979,65.2349,65.2507,27650.0
2016-06-03 12:50:00,82.84,82.85,82.76,82.76,32298.0,65.2507,65.2585,65.1877,65.1877,32298.0
2016-06-03 12:55:00,82.76,82.78,82.72,82.73,22358.0,65.1877,65.2034,65.1561,65.164,22358.0
2016-06-03 13:00:00,82.73,82.83,82.72,82.83,25524.0,65.164,65.2428,65.1561,65.2428,25524.0
2016-06-03 13:05:00,82.83,82.92,82.83,82.92,32509.0,65.2428,65.3137,65.2428,65.3137,32509.0
2016-06-03 13:10:00,82.91,82.92,82.87,82.88,25474.0,65.3058,65.3137,65.2743,65.2822,25474.0
2016-06-03 13:15:00,82.87,82.91,82.85,82.89,36738.0,65.2743,65.3058,65.2585,65.2901,36738.0
2016-06-03 13:20:00,82.88,82.94,82.88,82.91,38346.0,65.2822,65.3294,65.2822,65.3058,38346.0
2016-06-03 13:25:00,82.91,82.92,82.76,82.77,31080.0,65.3058,65.3137,65.1877,65.1955,31080.0
2016-06-03 13:30:00,82.78,82.81,82.75,82.77,26955.0,65.2034,65.227,65.1798,65.1955,26955.0
2016-06-03 13:35:00,82.77,82.8,82.74,82.77,39944.0,65.1955,65.2192,65.1719,65.1955,39944.0
2016-06-03 13:40:00,82.76,82.85,82.76,82.85,21855.0,65.1877,65.2585,65.1877,65.2585,21855.0
2016-06-03 13:45:00,82.86,82.93,82.83,82.87,33561.0,65.2664,65.3216,65.2428,65.2743,33561.0
2016-06-03 13:50:00,82.87,82.94,82.79,82.8,52391.0,65.2743,65.3294,65.2113,65.2192,52391.0
2016-06-03 13:55:00,82.82,82.93,82.82,82.91,19818.0,65.2349,65.3216,65.2349,65.3058,19818.0
2016-06-03 14:00:00,82.91,82.93,82.84,82.88,42935.0,65.3058,65.3216,65.2507,65.2822,42935.0
2016-06-03 14:05:00,82.89,82.9,82.85,82.88,30311.0,65.2901,65.2979,65.2585,65.2822,30311.0
2016-06-03 14:10:00,82.88,82.94,82.87,82.91,44872.0,65.2822,65.3294,65.2743,65.3058,44872.0
2016-06-03 14:15:00,82.91,82.93,82.86,82.91,30689.0,65.3058,65.3216,65.2664,65.3058,30689.0
2016-06-03 14:20:00,82.92,82.97,82.87,82.94,47220.0,65.3137,65.3531,65.2743,65.3294,47220.0
2016-06-03 14:25:00,82.94,83.0,82.91,82.99,40534.0,65.3294,65.3767,65.3058,65.3688,40534.0
2016-06-03 14:30:00,82.98,83.0,82.95,82.98,46581.0,65.3609,65.3767,65.3373,65.3609,46581.0
2016-06-03 14:35:00,82.99,83.06,82.97,83.04,78518.0,65.3688,65.424,65.3531,65.4082,78518.0
2016-06-03 14:40:00,83.05,83.05,83.0,83.03,28634.0,65.4161,65.4161,65.3767,65.4003,28634.0
2016-06-03 14:45:00,83.04,83.09,83.03,83.08,38831.0,65.4082,65.4476,65.4003,65.4397,38831.0
2016-06-03 14:50:00,83.08,83.2,83.06,83.19,49888.0,65.4397,65.5342,65.424,65.5264,49888.0
2016-06-03 14:55:00,83.19,83.21,83.1,83.11,55219.0,65.5264,65.5421,65.4555,65.4633,55219.0
2016-06-03 15:00:00,83.11,83.11,83.03,83.04,42973.0,65.4633,65.4633,65.4003,65.4082,42973.0
2016-06-03 15:05:00,83.04,83.09,83.03,83.09,37625.0,65.4082,65.4476,65.4003,65.4476,37625.0
2016-06-03 15:10:00,83.1,83.12,83.06,83.12,56373.0,65.4555,65.4712,65.424,65.4712,56373.0
2016-06-03 15:15:00,83.12,83.15,83.09,83.09,55522.0,65.4712,65.4948,65.4476,65.4476,55522.0
2016-06-03 15:20:00,83.09,83.15,83.06,83.15,46753.0,65.4476,65.4948,65.424,65.4948,46753.0
2016-06-03 15:25:00,83.15,83.15,83.11,83.12,60515.0,65.4948,65.4948,65.4633,65.4712,60515.0
2016-06-03 15:30:00,83.12,83.12,83.02,83.04,65953.0,65.4712,65.4712,65.3925,65.4082,65953.0
2016-06-03 15:35:00,83.04,83.07,83.0,83.07,42470.0,65.4082,65.4318,65.3767,65.4318,42470.0
2016-06-03 15:40:00,83.07,83.1,82.97,82.97,99090.0,65.4318,65.4555,65.3531,65.3531,99090.0
2016-06-03 15:45:00,82.97,82.99,82.92,82.95,103762.0,65.3531,65.3688,65.3137,65.3373,103762.0
2016-06-03 15:50:00,82.95,83.01,82.95,82.98,95405.0,65.3373,65.3846,65.3373,65.3609,95405.0
2016-06-03 15:55:00,82.98,82.99,82.89,82.94,189063.0,65.3609,65.3688,65.2901,65.3294,189063.0
2016-06-06 09:30:00,82.7,83.2,82.69,83.03,133186.0,65.1404,65.5342,65.1325,65.4003,133186.0
2016-06-06 09:35:00,83.03,83.09,82.96,83.05,23172.0,65.4003,65.4476,65.3452,65.4161,23172.0
2016-06-06 09:40:00,83.03,83.06,82.97,83.06,26852.0,65.4003,65.424,65.3531,65.424,26852.0
2016-06-06 09:45:00,83.05,83.12,83.02,83.06,70964.0,65.4161,65.4712,65.3925,65.424,70964.0
2016-06-06 09:50:00,83.05,83.14,83.0,83.08,83575.0,65.4161,65.487,65.3767,65.4397,83575.0
2016-06-06 09:55:00,83.07,83.1,83.01,83.08,51946.0,65.4318,65.4555,65.3846,65.4397,51946.0
2016-06-06 10:00:00,83.08,83.1,83.04,83.09,50709.0,65.4397,65.4555,65.4082,65.4476,50709.0
2016-06-06 10:05:00,83.1,83.12,83.02,83.02,56786.0,65.4555,65.4712,65.3925,65.3925,56786.0
2016-06-06 10:10:00,83.03,83.04,82.98,83.03,65146.0,65.4003,65.4082,65.3609,65.4003,65146.0
2016-06-06 10:15:00,83.03,83.11,83.01,83.08,39808.0,65.4003,65.4633,65.3846,65.4397,39808.0
2016-06-06 10:20:00,83.07,83.1,82.99,83.01,54124.0,65.4318,65.4555,65.3688,65.3846,54124.0
2016-06-06 10:25:00,83.01,83.04,82.93,83.0,44234.0,65.3846,65.4082,65.3216,65.3767,44234.0
2016-06-06 10:30:00,83.01,83.06,82.99,83.0,62667.0,65.3846,65.424,65.3688,65.3767,62667.0
2016-06-06 10:35:00,83.0,83.06,82.98,82.98,43767.0,65.3767,65.424,65.3609,65.3609,43767.0
2016-06-06 10:40:00,82.99,83.08,82.98,83.07,34794.0,65.3688,65.4397,65.3609,65.4318,34794.0
2016-06-06 10:45:00,83.08,83.09,83.02,83.02,30818.0,65.4397,65.4476,65.3925,65.3925,30818.0
2016-06-06 10:50:00,83.02,83.02,82.94,82.98,47731.0,65.3925,65.3925,65.3294,65.3609,47731.0
2016-06-06 10:55:00,82.99,83.07,82.98,83.06,32889.0,65.3688,65.4318,65.3609,65.424,32889.0
2016-06-06 11:00:00,83.05,83.14,83.04,83.14,37422.0,65.4161,65.487,65.4082,65.487,37422.0
2016-06-06 11:05:00,83.13,83.31,83.08,83.31,75136.0,65.4791,65.6209,65.4397,65.6209,75136.0
2016-06-06 11:10:00,83.3,83.35,83.19,83.2,90462.0,65.613,65.6524,65.5264,65.5342,90462.0
2016-06-06 11:15:00,83.2,83.23,83.15,83.17,34568.0,65.5342,65.5579,65.4948,65.5106,34568.0
2016-06-06 11:20:00,83.16,83.18,83.1,83.14,63277.0,65.5027,65.5185,65.4555,65.487,63277.0
2016-06-06 11:25:00,83.14,83.17,83.13,83.14,98126.0,65.487,65.5106,65.4791,65.487,98126.0
2016-06-06 11:30:00,83.13,83.19,83.09,83.17,37647.0,65.4791,65.5264,65.4476,65.5106,37647.0
2016-06-06 11:35:00,83.17,83.18,83.13,83.17,36766.0,65.5106,65.5185,65.4791,65.5106,36766.0
2016-06-06 11:40:00,83.17,83.24,83.15,83.23,40274.0,65.5106,65.5657,65.4948,65.5579,40274.0
2016-06-06 11:45:00,83.22,83.24,83.19,83.2,29132.0,65.55,65.5657,65.5264,65.5342,29132.0
2016-06-06 11:50:00,83.2,83.22,83.18,83.2,46187.0,65.5342,65.55,65.5185,65.5342,46187.0
2016-06-06 11:55:00,83.21,83.23,83.18,83.18,43131.0,65.5421,65.5579,65.5185,65.5185,43131.0
2016-06-06 12:00:00,83.18,83.2,83.12,83.13,49237.0,65.5185,65.5342,65.4712,65.4791,49237.0
2016-06-06 12:05:00,83.12,83.15,83.05,83.07,43153.0,65.4712,65.4948,65.4161,65.4318,43153.0
2016-06-06 12:10:00,83.07,83.12,83.04,83.11,22213.0,65.4318,65.4712,65.4082,65.4633,22213.0
2016-06-06 12:15:00,83.1,83.15,83.09,83.11,19398.0,65.4555,65.4948,65.4476,65.4633,19398.0
2016-06-06 12:20:00,83.12,83.14,83.09,83.12,21582.0,65.4712,65.487,65.4476,65.4712,21582.0
2016-06-06 12:25:00,83.11,83.12,83.05,83.05,33080.0,65.4633,65.4712,65.4161,65.4161,33080.0
2016-06-06 12:30:00,83.05,83.12,83.0,83.11,34850.0,65.4161,65.4712,65.3767,65.4633,34850.0
2016-06-06 12:35:00,83.12,83.17,83.12,83.12,35460.0,65.4712,65.5106,65.4712,65.4712,35460.0
2016-06-06 12:40:00,83.13,83.17,83.11,83.16,26826.0,65.4791,65.5106,65.4633,65.5027,26826.0
2016-06-06 12:45:00,83.16,83.17,83.08,83.11,44694.0,65.5027,65.5106,65.4397,65.4633,44694.0
2016-06-06 12:50:00,83.11,83.11,82.93,82.95,43214.0,65.4633,65.4633,65.3216,65.3373,43214.0
2016-06-06 12:55:00,82.94,82.98,82.86,82.97,46938.0,65.3294,65.3609,65.2664,65.3531,46938.0
2016-06-06 13:00:00,82.97,82.98,82.88,82.89,25280.0,65.3531,65.3609,65.2822,65.2901,25280.0
2016-06-06 13:05:00,82.9,83.06,82.9,83.04,49540.0,65.2979,65.424,65.2979,65.4082,49540.0
2016-06-06 13:10:00,83.05,83.14,83.05,83.12,38719.0,65.4161,65.487,65.4161,65.4712,38719.0
2016-06-06 13:15:00,83.12,83.2,83.12,83.17,52194.0,65.4712,65.5342,65.4712,65.5106,52194.0
2016-06-06 13:20:00,83.17,83.21,83.16,83.19,23454.0,65.5106,65.5421,65.5027,65.5264,23454.0
2016-06-06 13:25:00,83.2,83.21,83.15,83.17,26119.0,65.5342,65.5421,65.4948,65.5106,26119.0
2016-06-06 13:30:00,83.16,83.18,83.13,83.13,33789.0,65.5027,65.5185,65.4791,65.4791,33789.0
2016-06-06 13:35:00,83.14,83.14,83.1,83.12,28900.0,65.487,65.487,65.4555,65.4712,28900.0
2016-06-06 13:40:00,83.11,83.16,83.11,83.16,27497.0,65.4633,65.5027,65.4633,65.5027,27497.0
2016-06-06 13:45:00,83.16,83.23,83.15,83.23,17847.0,65.5027,65.5579,65.4948,65.5579,17847.0
2016-06-06 13:50:00,83.23,83.35,83.22,83.32,56262.0,65.5579,65.6524,65.55,65.6288,56262.0
2016-06-06 13:55:00,83.32,83.32,83.22,83.23,30586.0,65.6288,65.6288,65.55,65.5579,30586.0
2016-06-06 14:00:00,83.23,83.31,83.23,83.26,37880.0,65.5579,65.6209,65.5579,65.5815,37880.0
2016-06-06 14:05:00,83.25,83.25,83.17,83.17,45716.0,65.5736,65.5736,65.5106,65.5106,45716.0
2016-06-06 14:10:00,83.17,83.25,83.16,83.25,34072.0,65.5106,65.5736,65.5027,65.5736,34072.0
2016-06-06 14:15:00,83.25,83.34,83.24,83.27,55041.0,65.5736,65.6445,65.5657,65.5894,55041.0
2016-06-06 14:20:00,83.27,83.31,83.27,83.3,42648.0,65.5894,65.6209,65.5894,65.613,42648.0
2016-06-06 14:25:00,83.31,83.38,83.3,83.35,98299.0,65.6209,65.676,65.613,65.6524,98299.0
2016-06-06 14:30:00,83.36,83.43,83.28,83.31,127927.0,65.6603,65.7154,65.5972,65.6209,127927.0
2016-06-06 14:35:00,83.31,83.42,83.29,83.35,249827.0,65.6209,65.7075,65.6051,65.6524,249827.0
2016-06-06 14:40:00,83.35,83.4,83.33,83.34,68311.0,65.6524,65.6918,65.6366,65.6445,68311.0
2016-06-06 14:45:00,83.34,83.35,83.29,83.31,39768.0,65.6445,65.6524,65.6051,65.6209,39768.0
2016-06-06 14:50:00,83.31,83.37,83.27,83.37,29190.0,65.6209,65.6681,65.5894,65.6681,29190.0
2016-06-06 14:55:00,83.37,83.38,83.25,83.26,62436.0,65.6681,65.676,65.5736,65.5815,62436.0
2016-06-06 15:00:00,83.26,83.28,83.2,83.26,69739.0,65.5815,65.5972,65.5342,65.5815,69739.0
2016-06-06 15:05:00,83.25,83.29,83.23,83.23,42465.0,65.5736,65.6051,65.5579,65.5579,42465.0
2016-06-06 15:10:00,83.24,83.3,83.22,83.25,39552.0,65.5657,65.613,65.55,65.5736,39552.0
2016-06-06 15:15:00,83.24,83.26,83.19,83.22,33767.0,65.5657,65.5815,65.5264,65.55,33767.0
2016-06-06 15:20:00,83.22,83.26,83.21,83.25,47408.0,65.55,65.5815,65.5421,65.5736,47408.0
2016-06-06 15:25:00,83.25,83.29,83.24,83.28,64323.0,65.5736,65.6051,65.5657,65.5972,64323.0
2016-06-06 15:30:00,83.28,83.39,83.28,83.38,164250.0,65.5972,65.6839,65.5972,65.676,164250.0
2016-06-06 15:35:00,83.38,83.39,83.36,83.38,89963.0,65.676,65.6839,65.6603,65.676,89963.0
2016-06-06 15:40:00,83.37,83.39,83.34,83.37,122191.0,65.6681,65.6839,65.6445,65.6681,122191.0
2016-06-06 15:45:00,83.37,83.39,83.34,83.34,87223.0,65.6681,65.6839,65.6445,65.6445,87223.0
2016-06-06 15:50:00,83.34,83.35,83.23,83.23,160589.0,65.6445,65.6524,65.5579,65.5579,160589.0
2016-06-06 15:55:00,83.24,83.32,83.21,83.31,249455.0,65.5657,65.6288,65.5421,65.6209,249455.0
2016-06-07 09:30:00,83.33,83.47,83.24,83.41,96837.0,65.6366,65.7469,65.5657,65.6996,96837.0
2016-06-07 09:35:00,83.4,83.43,83.29,83.3,59094.0,65.6918,65.7154,65.6051,65.613,59094.0
2016-06-07 09:40:00,83.29,83.3,83.24,83.29,51328.0,65.6051,65.613,65.5657,65.6051,51328.0
2016-06-07 09:45:00,83.3,83.44,83.3,83.43,54633.0,65.613,65.7233,65.613,65.7154,54633.0
2016-06-07 09:50:00,83.42,83.48,83.35,83.44,65029.0,65.7075,65.7548,65.6524,65.7233,65029.0
2016-06-07 09:55:00,83.44,83.49,83.37,83.48,52313.0,65.7233,65.7627,65.6681,65.7548,52313.0
2016-06-07 10:00:00,83.49,83.5,83.43,83.48,49787.0,65.7627,65.7705,65.7154,65.7548,49787.0
2016-06-07 10:05:00,83.49,83.59,83.46,83.58,155836.0,65.7627,65.8414,65.739,65.8335,155836.0
2016-06-07 10:10:00,83.58,83.7,83.57,83.7,29616.0,65.8335,65.9281,65.8257,65.9281,29616.0
2016-06-07 10:15:00,83.69,83.8,83.65,83.8,77011.0,65.9202,66.0068,65.8887,66.0068,77011.0
2016-06-07 10:20:00,83.8,83.85,83.79,83.8,47392.0,66.0068,66.0462,65.999,66.0068,47392.0
2016-06-07 10:25:00,83.8,83.83,83.71,83.8,33669.0,66.0068,66.0305,65.9359,66.0068,33669.0
2016-06-07 10:30:00,83.78,83.8,83.72,83.75,42085.0,65.9911,66.0068,65.9438,65.9675,42085.0
2016-06-07 10:35:00,83.74,83.82,83.74,83.81,32154.0,65.9596,66.0226,65.9596,66.0147,32154.0
2016-06-07 10:40:00,83.8,83.85,83.79,83.82,75092.0,66.0068,66.0462,65.999,66.0226,75092.0
2016-06-07 10:45:00,83.83,83.86,83.78,83.8,49193.0,66.0305,66.0541,65.9911,66.0068,49193.0
2016-06-07 10:50:00,83.8,83.81,83.72,83.74,74383.0,66.0068,66.0147,65.9438,65.9596,74383.0
2016-06-07 10:55:00,83.74,83.85,83.73,83.85,33417.0,65.9596,66.0462,65.9517,66.0462,33417.0
2016-06-07 11:00:00,83.85,83.87,83.83,83.86,75341.0,66.0462,66.062,66.0305,66.0541,75341.0
2016-06-07 11:05:00,83.86,83.91,83.85,83.91,55915.0,66.0541,66.0935,66.0462,66.0935,55915.0
2016-06-07 11:10:00,83.91,83.96,83.89,83.95,58053.0,66.0935,66.1329,66.0777,66.125,58053.0
2016-06-07 11:15:00,83.95,83.99,83.9,83.92,165954.0,66.125,66.1565,66.0856,66.1014,165954.0
2016-06-07 11:20:00,83.92,84.0,83.91,83.99,79074.0,66.1014,66.1644,66.0935,66.1565,79074.0
2016-06-07 11:25:00,83.99,83.99,83.95,83.98,30054.0,66.1565,66.1565,66.125,66.1486,30054.0
2016-06-07 11:30:00,83.99,83.99,83.92,83.98,66984.0,66.1565,66.1565,66.1014,66.1486,66984.0
2016-06-07 11:35:00,83.97,83.99,83.97,83.98,71854.0,66.1407,66.1565,66.1407,66.1486,71854.0
2016-06-07 11:40:00,83.98,84.0,83.95,83.95,146667.0,66.1486,66.1644,66.125,66.125,146667.0
2016-06-07 11:45:00,83.95,84.11,83.94,84.07,255375.0,66.125,66.251,66.1171,66.2195,255375.0
2016-06-07 11:50:00,84.07,84.13,84.06,84.1,47175.0,66.2195,66.2668,66.2116,66.2431,47175.0
2016-06-07 11:55:00,84.09,84.13,84.09,84.1,68327.0,66.2353,66.2668,66.2353,66.2431,68327.0
2016-06-07 12:00:00,84.1,84.1,83.98,83.99,54041.0,66.2431,66.2431,66.1486,66.1565,54041.0
2016-06-07 12:05:00,83.99,84.01,83.95,83.99,32812.0,66.1565,66.1722,66.125,66.1565,32812.0
2016-06-07 12:10:00,84.0,84.1,83.99,84.08,75108.0,66.1644,66.2431,66.1565,66.2274,75108.0
2016-06-07 12:15:00,84.08,84.09,84.03,84.04,22860.0,66.2274,66.2353,66.188,66.1959,22860.0
2016-06-07 12:20:00,84.04,84.04,83.98,84.01,28482.0,66.1959,66.1959,66.1486,66.1722,28482.0
2016-06-07 12:25:00,84.0,84.04,83.99,84.03,22200.0,66.1644,66.1959,66.1565,66.188,22200.0
2016-06-07 12:30:00,84.03,84.07,84.01,84.04,35969.0,66.188,66.2195,66.1722,66.1959,35969.0
2016-06-07 12:35:00,84.04,84.06,84.02,84.05,38131.0,66.1959,66.2116,66.1801,66.2038,38131.0
2016-06-07 12:40:00,84.05,84.06,84.02,84.04,22990.0,66.2038,66.2116,66.1801,66.1959,22990.0
2016-06-07 12:45:00,84.03,84.04,84.0,84.02,34352.0,66.188,66.1959,66.1644,66.1801,34352.0
2016-06-07 12:50:00,84.01,84.02,83.96,83.96,36332.0,66.1722,66.1801,66.1329,66.1329,36332.0
2016-06-07 12:55:00,83.96,83.97,83.9,83.92,42813.0,66.1329,66.1407,66.0856,66.1014,42813.0
2016-06-07 13:00:00,83.92,83.92,83.9,83.91,16980.0,66.1014,66.1014,66.0856,66.0935,16980.0
2016-06-07 13:05:00,83.9,83.91,83.88,83.9,24950.0,66.0856,66.0935,66.0698,66.0856,24950.0
2016-06-07 13:10:00,83.9,83.92,83.87,83.89,45964.0,66.0856,66.1014,66.062,66.0777,45964.0
2016-06-07 13:15:00,83.89,83.96,83.88,83.96,25582.0,66.0777,66.1329,66.0698,66.1329,25582.0
2016-06-07 13:20:00,83.96,84.0,83.94,83.94,31093.0,66.1329,66.1644,66.1171,66.1171,31093.0
2016-06-07 13:25:00,83.94,83.98,83.94,83.98,18218.0,66.1171,66.1486,66.1171,66.1486,18218.0
2016-06-07 13:30:00,83.98,83.99,83.93,83.99,21504.0,66.1486,66.1565,66.1092,66.1565,21504.0
2016-06-07 13:35:00,83.99,84.02,83.97,83.99,56582.0,66.1565,66.1801,66.1407,66.1565,56582.0
2016-06-07 13:40:00,83.99,84.01,83.96,83.97,25642.0,66.1565,66.1722,66.1329,66.1407,25642.0
2016-06-07 13:45:00,83.97,84.0,83.95,83.99,19142.0,66.1407,66.1644,66.125,66.1565,19142.0
2016-06-07 13:50:00,83.99,83.99,83.89,83.9,45726.0,66.1565,66.1565,66.0777,66.0856,45726.0
2016-06-07 13:55:00,83.89,83.93,83.87,83.93,48161.0,66.0777,66.1092,66.062,66.1092,48161.0
2016-06-07 14:00:00,83.92,84.02,83.92,84.02,63072.0,66.1014,66.1801,66.1014,66.1801,63072.0
2016-06-07 14:05:00,84.02,84.05,84.01,84.02,38535.0,66.1801,66.2038,66.1722,66.1801,38535.0
2016-06-07 14:10:00,84.01,84.05,83.97,84.04,72566.0,66.1722,66.2038,66.1407,66.1959,72566.0
2016-06-07 14:15:00,84.05,84.06,83.97,83.99,37628.0,66.2038,66.2116,66.1407,66.1565,37628.0
2016-06-07 14:20:00,84.0,84.05,83.95,84.03,34825.0,66.1644,66.2038,66.125,66.188,34825.0
2016-06-07 14:25:00,84.03,84.07,83.96,83.96,66594.0,66.188,66.2195,66.1329,66.1329,66594.0
2016-06-07 14:30:00,83.95,83.96,83.89,83.94,46247.0,66.125,66.1329,66.0777,66.1171,46247.0
2016-06-07 14:35:00,83.94,83.94,83.84,83.9,54695.0,66.1171,66.1171,66.0383,66.0856,54695.0
2016-06-07 14:40:00,83.9,83.9,83.88,83.88,22159.0,66.0856,66.0856,66.0698,66.0698,22159.0
2016-06-07 14:45:00,83.87,83.91,83.85,83.89,75972.0,66.062,66.0935,66.0462,66.0777,75972.0
2016-06-07 14:50:00,83.88,83.95,83.85,83.94,47080.0,66.0698,66.125,66.0462,66.1171,47080.0
2016-06-07 14:55:00,83.94,83.96,83.9,83.91,58346.0,66.1171,66.1329,66.0856,66.0935,58346.0
2016-06-07 15:00:00,83.9,83.93,83.89,83.92,64217.0,66.0856,66.1092,66.0777,66.1014,64217.0
2016-06-07 15:05:00,83.92,83.93,83.89,83.89,29476.0,66.1014,66.1092,66.0777,66.0777,29476.0
2016-06-07 15:10:00,83.89,83.91,83.86,83.88,53103.0,66.0777,66.0935,66.0541,66.0698,53103.0
2016-06-07 15:15:00,83.87,83.93,83.87,83.93,46621.0,66.062,66.1092,66.062,66.1092,46621.0
2016-06-07 15:20:00,83.93,83.95,83.91,83.92,53372.0,66.1092,66.125,66.0935,66.1014,53372.0
2016-06-07 15:25:00,83.93,83.96,83.92,83.94,62106.0,66.1092,66.1329,66.1014,66.1171,62106.0
2016-06-07 15:30:00,83.95,83.95,83.9,83.95,63242.0,66.125,66.125,66.0856,66.125,63242.0
2016-06-07 15:35:00,83.94,83.98,83.93,83.94,155369.0,66.1171,66.1486,66.1092,66.1171,155369.0
2016-06-07 15:40:00,83.94,83.94,83.8,83.8,79126.0,66.1171,66.1171,66.0068,66.0068,79126.0
2016-06-07 15:45:00,83.8,83.8,83.72,83.74,117602.0,66.0068,66.0068,65.9438,65.9596,117602.0
2016-06-07 15:50:00,83.74,83.78,83.73,83.75,113872.0,65.9596,65.9911,65.9517,65.9675,113872.0
2016-06-07 15:55:00,83.74,83.77,83.7,83.74,273947.0,65.9596,65.9832,65.9281,65.9596,273947.0
2016-06-08 09:30:00,83.72,83.93,83.58,83.91,165349.0,65.9438,66.1092,65.8335,66.0935,165349.0
2016-06-08 09:35:00,83.89,84.07,83.87,84.04,65208.0,66.0777,66.2195,66.062,66.1959,65208.0
2016-06-08 09:40:00,84.05,84.25,84.05,84.25,67796.0,66.2038,66.3613,66.2038,66.3613,67796.0
2016-06-08 09:45:00,84.24,84.48,84.24,84.48,95613.0,66.3534,66.5424,66.3534,66.5424,95613.0
2016-06-08 09:50:00,84.47,84.48,84.34,84.39,73039.0,66.5346,66.5424,66.4322,66.4716,73039.0
2016-06-08 09:55:00,84.38,84.4,84.28,84.34,103347.0,66.4637,66.4794,66.3849,66.4322,103347.0
2016-06-08 10:00:00,84.35,84.36,84.24,84.26,97876.0,66.4401,66.4479,66.3534,66.3692,97876.0
2016-06-08 10:05:00,84.25,84.36,84.25,84.33,84301.0,66.3613,66.4479,66.3613,66.4243,84301.0
2016-06-08 10:10:00,84.33,84.5,84.29,84.43,105316.0,66.4243,66.5582,66.3928,66.5031,105316.0
2016-06-08 10:15:00,84.42,84.5,84.42,84.44,125011.0,66.4952,66.5582,66.4952,66.5109,125011.0
2016-06-08 10:20:00,84.44,84.5,84.42,84.43,68731.0,66.5109,66.5582,66.4952,66.5031,68731.0
2016-06-08 10:25:00,84.43,84.57,84.42,84.55,72667.0,66.5031,66.6133,66.4952,66.5976,72667.0
2016-06-08 10:30:00,84.54,84.56,84.36,84.38,59639.0,66.5897,66.6055,66.4479,66.4637,59639.0
2016-06-08 10:35:00,84.38,84.39,84.34,84.36,50308.0,66.4637,66.4716,66.4322,66.4479,50308.0
2016-06-08 10:40:00,84.36,84.36,84.29,84.35,52923.0,66.4479,66.4479,66.3928,66.4401,52923.0
2016-06-08 10:45:00,84.35,84.36,84.33,84.34,65029.0,66.4401,66.4479,66.4243,66.4322,65029.0
2016-06-08 10:50:00,84.34,84.48,84.34,84.46,47386.0,66.4322,66.5424,66.4322,66.5267,47386.0
2016-06-08 10:55:00,84.47,84.48,84.4,84.42,51321.0,66.5346,66.5424,66.4794,66.4952,51321.0
2016-06-08 11:00:00,84.43,84.43,84.37,84.4,49095.0,66.5031,66.5031,66.4558,66.4794,49095.0
2016-06-08 11:05:00,84.4,84.45,84.38,84.44,55700.0,66.4794,66.5188,66.4637,66.5109,55700.0
2016-06-08 11:10:00,84.44,84.5,84.43,84.5,37175.0,66.5109,66.5582,66.5031,66.5582,37175.0
2016-06-08 11:15:00,84.49,84.53,84.47,84.49,39176.0,66.5503,66.5818,66.5346,66.5503,39176.0
2016-06-08 11:20:00,84.49,84.52,84.48,84.5,47651.0,66.5503,66.574,66.5424,66.5582,47651.0
2016-06-08 11:25:00,84.5,84.51,84.45,84.5,65599.0,66.5582,66.5661,66.5188,66.5582,65599.0
2016-06-08 11:30:00,84.5,84.54,84.49,84.54,41718.0,66.5582,66.5897,66.5503,66.5897,41718.0
2016-06-08 11:35:00,84.53,84.58,84.52,84.53,31059.0,66.5818,66.6212,66.574,66.5818,31059.0
2016-06-08 11:40:00,84.53,84.53,84.49,84.52,27027.0,66.5818,66.5818,66.5503,66.574,27027.0
2016-06-08 11:45:00,84.52,84.57,84.51,84.56,19219.0,66.574,66.6133,66.5661,66.6055,19219.0
2016-06-08 11:50:00,84.56,84.58,84.53,84.54,28817.0,66.6055,66.6212,66.5818,66.5897,28817.0
2016-06-08 11:55:00,84.54,84.55,84.52,84.54,20519.0,66.5897,66.5976,66.574,66.5897,20519.0
2016-06-08 12:00:00,84.54,84.63,84.52,84.62,35841.0,66.5897,66.6606,66.574,66.6527,35841.0
2016-06-08 12:05:00,84.62,84.72,84.62,84.66,38582.0,66.6527,66.7315,66.6527,66.6842,38582.0
2016-06-08 12:10:00,84.66,84.71,84.65,84.69,28084.0,66.6842,66.7236,66.6764,66.7079,28084.0
2016-06-08 12:15:00,84.69,84.73,84.65,84.66,25182.0,66.7079,66.7394,66.6764,66.6842,25182.0
2016-06-08 12:20:00,84.67,84.73,84.67,84.73,22831.0,66.6921,66.7394,66.6921,66.7394,22831.0
2016-06-08 12:25:00,84.72,84.73,84.69,84.7,34818.0,66.7315,66.7394,66.7079,66.7157,34818.0
2016-06-08 12:30:00,84.71,84.71,84.69,84.71,23042.0,66.7236,66.7236,66.7079,66.7236,23042.0
2016-06-08 12:35:00,84.7,84.71,84.65,84.65,43383.0,66.7157,66.7236,66.6764,66.6764,43383.0
2016-06-08 12:40:00,84.65,84.69,84.65,84.67,25710.0,66.6764,66.7079,66.6764,66.6921,25710.0
2016-06-08 12:45:00,84.67,84.69,84.64,84.65,38303.0,66.6921,66.7079,66.6685,66.6764,38303.0
2016-06-08 12:50:00,84.66,84.72,84.64,84.71,37444.0,66.6842,66.7315,66.6685,66.7236,37444.0
2016-06-08 12:55:00,84.7,84.71,84.68,84.69,30963.0,66.7157,66.7236,66.7,66.7079,30963.0
2016-06-08 13:00:00,84.7,84.7,84.65,84.65,38655.0,66.7157,66.7157,66.6764,66.6764,38655.0
2016-06-08 13:05:00,84.65,84.66,84.62,84.64,34829.0,66.6764,66.6842,66.6527,66.6685,34829.0
2016-06-08 13:10:00,84.64,84.69,84.63,84.66,28122.0,66.6685,66.7079,66.6606,66.6842,28122.0
2016-06-08 13:15:00,84.67,84.72,84.66,84.69,31420.0,66.6921,66.7315,66.6842,66.7079,31420.0
2016-06-08 13:20:00,84.69,84.7,84.63,84.64,55476.0,66.7079,66.7157,66.6606,66.6685,55476.0
2016-06-08 13:25:00,84.64,84.66,84.63,84.65,29306.0,66.6685,66.6842,66.6606,66.6764,29306.0
2016-06-08 13:30:00,84.66,84.68,84.64,84.67,34841.0,66.6842,66.7,66.6685,66.6921,34841.0
2016-06-08 13:35:00,84.67,84.69,84.66,84.68,30427.0,66.6921,66.7079,66.6842,66.7,30427.0
2016-06-08 13:40:00,84.69,84.7,84.67,84.67,33346.0,66.7079,66.7157,66.6921,66.6921,33346.0
2016-06-08 13:45:00,84.67,84.7,84.67,84.68,30635.0,66.6921,66.7157,66.6921,66.7,30635.0
2016-06-08 13:50:00,84.68,84.7,84.65,84.65,41806.0,66.7,66.7157,66.6764,66.6764,41806.0
2016-06-08 13:55:00,84.66,84.66,84.63,84.66,60853.0,66.6842,66.6842,66.6606,66.6842,60853.0
2016-06-08 14:00:00,84.66,84.7,84.64,84.7,48306.0,66.6842,66.7157,66.6685,66.7157,48306.0
2016-06-08 14:05:00,84.7,84.72,84.67,84.7,48504.0,66.7157,66.7315,66.6921,66.7157,48504.0
2016-06-08 14:10:00,84.7,84.71,84.68,84.7,46307.0,66.7157,66.7236,66.7,66.7157,46307.0
2016-06-08 14:15:00,84.7,84.71,84.66,84.67,58639.0,66.7157,66.7236,66.6842,66.6921,58639.0
2016-06-08 14:20:00,84.68,84.7,84.67,84.7,54099.0,66.7,66.7157,66.6921,66.7157,54099.0
2016-06-08 14:25:00,84.7,84.75,84.69,84.75,53611.0,66.7157,66.7551,66.7079,66.7551,53611.0
2016-06-08 14:30:00,84.75,84.83,84.74,84.77,76891.0,66.7551,66.8181,66.7472,66.7709,76891.0
2016-06-08 14:35:00,84.77,84.8,84.75,84.78,51683.0,66.7709,66.7945,66.7551,66.7788,51683.0
2016-06-08 14:40:00,84.78,84.78,84.73,84.75,57845.0,66.7788,66.7788,66.7394,66.7551,57845.0
2016-06-08 14:45:00,84.75,84.81,84.74,84.8,71313.0,66.7551,66.8024,66.7472,66.7945,71313.0
2016-06-08 14:50:00,84.81,84.86,84.8,84.86,41023.0,66.8024,66.8418,66.7945,66.8418,41023.0
2016-06-08 14:55:00,84.86,84.86,84.78,84.79,40391.0,66.8418,66.8418,66.7788,66.7866,40391.0
2016-06-08 15:00:00,84.79,84.8,84.75,84.78,76139.0,66.7866,66.7945,66.7551,66.7788,76139.0
2016-06-08 15:05:00,84.78,84.78,84.75,84.75,31376.0,66.7788,66.7788,66.7551,66.7551,31376.0
2016-06-08 15:10:00,84.76,84.8,84.75,84.8,49219.0,66.763,66.7945,66.7551,66.7945,49219.0
2016-06-08 15:15:00,84.8,84.8,84.75,84.76,65627.0,66.7945,66.7945,66.7551,66.763,65627.0
2016-06-08 15:20:00,84.77,84.77,84.69,84.7,58800.0,66.7709,66.7709,66.7079,66.7157,58800.0
2016-06-08 15:25:00,84.7,84.7,84.66,84.68,68306.0,66.7157,66.7157,66.6842,66.7,68306.0
2016-06-08 15:30:00,84.68,84.7,84.67,84.7,64000.0,66.7,66.7157,66.6921,66.7157,64000.0
2016-06-08 15:35:00,84.69,84.7,84.67,84.7,61674.0,66.7079,66.7157,66.6921,66.7157,61674.0
2016-06-08 15:40:00,84.69,84.79,84.69,84.78,177974.0,66.7079,66.7866,66.7079,66.7788,177974.0
2016-06-08 15:45:00,84.78,84.83,84.78,84.82,118681.0,66.7788,66.8181,66.7788,66.8103,118681.0
2016-06-08 15:50:00,84.81,84.86,84.79,84.8,230089.0,66.8024,66.8418,66.7866,66.7945,230089.0
2016-06-08 15:55:00,84.79,84.83,84.77,84.79,308681.0,66.7866,66.8181,66.7709,66.7866,308681.0
2016-06-09 09:30:00,84.5,84.98,84.47,84.85,152898.0,66.5582,66.9363,66.5346,66.8339,152898.0
2016-06-09 09:35:00,84.86,85.17,84.86,85.06,314486.0,66.8418,67.0859,66.8418,66.9993,314486.0
2016-06-09 09:40:00,85.04,85.34,85.04,85.34,42674.0,66.9835,67.2198,66.9835,67.2198,42674.0
2016-06-09 09:45:00,85.3,85.46,85.26,85.39,51410.0,67.1883,67.3144,67.1568,67.2592,51410.0
2016-06-09 09:50:00,85.39,85.5,85.39,85.5,74957.0,67.2592,67.3459,67.2592,67.3459,74957.0
2016-06-09 09:55:00,85.5,85.53,85.38,85.48,138972.0,67.3459,67.3695,67.2514,67.3301,138972.0
2016-06-09 10:00:00,85.47,85.49,85.36,85.45,59395.0,67.3222,67.338,67.2356,67.3065,59395.0
2016-06-09 10:05:00,85.45,85.46,85.14,85.18,70062.0,67.3065,67.3144,67.0623,67.0938,70062.0
2016-06-09 10:10:00,85.18,85.32,85.17,85.29,40116.0,67.0938,67.2041,67.0859,67.1805,40116.0
2016-06-09 10:15:00,85.29,85.35,85.28,85.31,44555.0,67.1805,67.2277,67.1726,67.1962,44555.0
2016-06-09 10:20:00,85.31,85.52,85.31,85.52,73118.0,67.1962,67.3616,67.1962,67.3616,73118.0
2016-06-09 10:25:00,85.52,85.53,85.44,85.47,124660.0,67.3616,67.3695,67.2986,67.3222,124660.0
2016-06-09 10:30:00,85.45,85.46,85.36,85.4,114029.0,67.3065,67.3144,67.2356,67.2671,114029.0
2016-06-09 10:35:00,85.4,85.45,85.35,85.43,43754.0,67.2671,67.3065,67.2277,67.2907,43754.0
2016-06-09 10:40:00,85.44,85.44,85.37,85.43,54258.0,67.2986,67.2986,67.2435,67.2907,54258.0
2016-06-09 10:45:00,85.42,85.44,85.33,85.42,111897.0,67.2829,67.2986,67.212,67.2829,111897.0
2016-06-09 10:50:00,85.42,85.51,85.42,85.49,129381.0,67.2829,67.3538,67.2829,67.338,129381.0
2016-06-09 10:55:00,85.49,85.49,85.37,85.43,88597.0,67.338,67.338,67.2435,67.2907,88597.0
2016-06-09 11:00:00,85.42,85.43,85.36,85.42,53180.0,67.2829,67.2907,67.2356,67.2829,53180.0
2016-06-09 11:05:00,85.42,85.45,85.36,85.37,41037.0,67.2829,67.3065,67.2356,67.2435,41037.0
2016-06-09 11:10:00,85.37,85.39,85.34,85.37,39224.0,67.2435,67.2592,67.2198,67.2435,39224.0
2016-06-09 11:15:00,85.38,85.38,85.33,85.36,35087.0,67.2514,67.2514,67.212,67.2356,35087.0
2016-06-09 11:20:00,85.35,85.37,85.26,85.3,62617.0,67.2277,67.2435,67.1568,67.1883,62617.0
2016-06-09 11:25:00,85.31,85.36,85.28,85.35,98223.0,67.1962,67.2356,67.1726,67.2277,98223.0
2016-06-09 11:30:00,85.34,85.44,85.34,85.42,60005.0,67.2198,67.2986,67.2198,67.2829,60005.0
2016-06-09 11:35:00,85.41,85.45,85.38,85.39,93808.0,67.275,67.3065,67.2514,67.2592,93808.0
2016-06-09 11:40:00,85.4,85.46,85.39,85.46,38343.0,67.2671,67.3144,67.2592,67.3144,38343.0
2016-06-09 11:45:00,85.45,85.48,85.42,85.47,49219.0,67.3065,67.3301,67.2829,67.3222,49219.0
2016-06-09 11:50:00,85.47,85.5,85.4,85.49,65629.0,67.3222,67.3459,67.2671,67.338,65629.0
2016-06-09 11:55:00,85.48,85.55,85.48,85.52,75175.0,67.3301,67.3853,67.3301,67.3616,75175.0
2016-06-09 12:00:00,85.52,85.6,85.5,85.6,64212.0,67.3616,67.4246,67.3459,67.4246,64212.0
2016-06-09 12:05:00,85.6,85.63,85.58,85.6,56099.0,67.4246,67.4483,67.4089,67.4246,56099.0
2016-06-09 12:10:00,85.6,85.62,85.52,85.56,52638.0,67.4246,67.4404,67.3616,67.3931,52638.0
2016-06-09 12:15:00,85.55,85.57,85.5,85.52,23149.0,67.3853,67.401,67.3459,67.3616,23149.0
2016-06-09 12:20:00,85.52,85.57,85.5,85.55,24096.0,67.3616,67.401,67.3459,67.3853,24096.0
2016-06-09 12:25:00,85.55,85.6,85.54,85.6,24191.0,67.3853,67.4246,67.3774,67.4246,24191.0
2016-06-09 12:30:00,85.6,85.63,85.56,85.57,38177.0,67.4246,67.4483,67.3931,67.401,38177.0
2016-06-09 12:35:00,85.57,85.58,85.52,85.53,51675.0,67.401,67.4089,67.3616,67.3695,51675.0
2016-06-09 12:40:00,85.53,85.54,85.49,85.53,28471.0,67.3695,67.3774,67.338,67.3695,28471.0
2016-06-09 12:45:00,85.52,85.56,85.51,85.54,24571.0,67.3616,67.3931,67.3538,67.3774,24571.0
2016-06-09 12:50:00,85.55,85.63,85.55,85.63,14618.0,67.3853,67.4483,67.3853,67.4483,14618.0
2016-06-09 12:55:00,85.63,85.66,85.58,85.6,34358.0,67.4483,67.4719,67.4089,67.4246,34358.0
2016-06-09 13:00:00,85.6,85.61,85.5,85.53,23486.0,67.4246,67.4325,67.3459,67.3695,23486.0
2016-06-09 13:05:00,85.52,85.55,85.52,85.53,77245.0,67.3616,67.3853,67.3616,67.3695,77245.0
2016-06-09 13:10:00,85.53,85.57,85.52,85.56,86396.0,67.3695,67.401,67.3616,67.3931,86396.0
2016-06-09 13:15:00,85.56,85.63,85.56,85.61,65119.0,67.3931,67.4483,67.3931,67.4325,65119.0
2016-06-09 13:20:00,85.6,85.68,85.6,85.67,21679.0,67.4246,67.4877,67.4246,67.4798,21679.0
2016-06-09 13:25:00,85.67,85.71,85.67,85.7,23418.0,67.4798,67.5113,67.4798,67.5034,23418.0
2016-06-09 13:30:00,85.71,85.72,85.65,85.7,103138.0,67.5113,67.5192,67.464,67.5034,103138.0
2016-06-09 13:35:00,85.7,85.72,85.67,85.7,33524.0,67.5034,67.5192,67.4798,67.5034,33524.0
2016-06-09 13:40:00,85.71,85.74,85.7,85.73,126423.0,67.5113,67.5349,67.5034,67.527,126423.0
2016-06-09 13:45:00,85.73,85.78,85.72,85.74,55126.0,67.527,67.5664,67.5192,67.5349,55126.0
2016-06-09 13:50:00,85.73,85.74,85.56,85.59,46693.0,67.527,67.5349,67.3931,67.4168,46693.0
2016-06-09 13:55:00,85.59,85.73,85.58,85.72,32896.0,67.4168,67.527,67.4089,67.5192,32896.0
2016-06-09 14:00:00,85.72,85.72,85.62,85.67,41773.0,67.5192,67.5192,67.4404,67.4798,41773.0
2016-06-09 14:05:00,85.66,85.72,85.66,85.68,42260.0,67.4719,67.5192,67.4719,67.4877,42260.0
2016-06-09 14:10:00,85.68,85.79,85.65,85.78,48795.0,67.4877,67.5743,67.464,67.5664,48795.0
2016-06-09 14:15:00,85.78,85.78,85.72,85.76,102240.0,67.5664,67.5664,67.5192,67.5507,102240.0
2016-06-09 14:20:00,85.76,85.77,85.71,85.74,42253.0,67.5507,67.5585,67.5113,67.5349,42253.0
2016-06-09 14:25:00,85.75,85.79,85.69,85.7,57871.0,67.5428,67.5743,67.4955,67.5034,57871.0
2016-06-09 14:30:00,85.7,85.75,85.63,85.66,145751.0,67.5034,67.5428,67.4483,67.4719,145751.0
2016-06-09 14:35:00,85.65,85.66,85.61,85.66,60606.0,67.464,67.4719,67.4325,67.4719,60606.0
2016-06-09 14:40:00,85.66,85.74,85.65,85.73,79514.0,67.4719,67.5349,67.464,67.527,79514.0
2016-06-09 14:45:00,85.73,85.74,85.7,85.72,90047.0,67.527,67.5349,67.5034,67.5192,90047.0
2016-06-09 14:50:00,85.72,85.78,85.67,85.67,542991.0,67.5192,67.5664,67.4798,67.4798,542991.0
2016-06-09 14:55:00,85.67,85.76,85.66,85.76,73834.0,67.4798,67.5507,67.4719,67.5507,73834.0
2016-06-09 15:00:00,85.75,85.78,85.73,85.78,49528.0,67.5428,67.5664,67.527,67.5664,49528.0
2016-06-09 15:05:00,85.78,85.82,85.78,85.81,96443.0,67.5664,67.5979,67.5664,67.5901,96443.0
2016-06-09 15:10:00,85.8,85.81,85.72,85.72,65237.0,67.5822,67.5901,67.5192,67.5192,65237.0
2016-06-09 15:15:00,85.73,85.78,85.68,85.78,105381.0,67.527,67.5664,67.4877,67.5664,105381.0
2016-06-09 15:20:00,85.77,85.79,85.74,85.76,73100.0,67.5585,67.5743,67.5349,67.5507,73100.0
2016-06-09 15:25:00,85.77,85.77,85.73,85.76,77713.0,67.5585,67.5585,67.527,67.5507,77713.0
2016-06-09 15:30:00,85.76,85.83,85.76,85.83,66782.0,67.5507,67.6058,67.5507,67.6058,66782.0
2016-06-09 15:35:00,85.83,85.85,85.81,85.85,86572.0,67.6058,67.6216,67.5901,67.6216,86572.0
2016-06-09 15:40:00,85.85,85.87,85.83,85.85,109663.0,67.6216,67.6373,67.6058,67.6216,109663.0
2016-06-09 15:45:00,85.84,85.87,85.81,85.81,131207.0,67.6137,67.6373,67.5901,67.5901,131207.0
2016-06-09 15:50:00,85.81,85.84,85.8,85.8,194302.0,67.5901,67.6137,67.5822,67.5822,194302.0
2016-06-09 15:55:00,85.81,85.83,85.76,85.78,362585.0,67.5901,67.6058,67.5507,67.5664,362585.0
2016-06-10 09:30:00,85.5,85.83,85.5,85.62,160248.0,67.3459,67.6058,67.3459,67.4404,160248.0
2016-06-10 09:35:00,85.6,85.62,85.47,85.49,51675.0,67.4246,67.4404,67.3222,67.338,51675.0
2016-06-10 09:40:00,85.5,85.52,85.34,85.48,75164.0,67.3459,67.3616,67.2198,67.3301,75164.0
2016-06-10 09:45:00,85.49,85.56,85.47,85.49,91830.0,67.338,67.3931,67.3222,67.338,91830.0
2016-06-10 09:50:00,85.48,85.63,85.44,85.56,69110.0,67.3301,67.4483,67.2986,67.3931,69110.0
2016-06-10 09:55:00,85.56,85.7,85.55,85.69,32371.0,67.3931,67.5034,67.3853,67.4955,32371.0
2016-06-10 10:00:00,85.67,85.69,85.48,85.52,44836.0,67.4798,67.4955,67.3301,67.3616,44836.0
2016-06-10 10:05:00,85.51,85.51,85.39,85.4,33982.0,67.3538,67.3538,67.2592,67.2671,33982.0
2016-06-10 10:10:00,85.4,85.56,85.39,85.56,38263.0,67.2671,67.3931,67.2592,67.3931,38263.0
2016-06-10 10:15:00,85.56,85.66,85.55,85.66,75165.0,67.3931,67.4719,67.3853,67.4719,75165.0
2016-06-10 10:20:00,85.64,85.82,85.64,85.79,45015.0,67.4561,67.5979,67.4561,67.5743,45015.0
2016-06-10 10:25:00,85.79,85.86,85.75,85.75,51666.0,67.5743,67.6294,67.5428,67.5428,51666.0
2016-06-10 10:30:00,85.75,85.79,85.7,85.78,72840.0,67.5428,67.5743,67.5034,67.5664,72840.0
2016-06-10 10:35:00,85.77,85.77,85.71,85.71,59091.0,67.5585,67.5585,67.5113,67.5113,59091.0
2016-06-10 10:40:00,85.72,85.72,85.58,85.59,31119.0,67.5192,67.5192,67.4089,67.4168,31119.0
2016-06-10 10:45:00,85.59,85.6,85.46,85.48,56381.0,67.4168,67.4246,67.3144,67.3301,56381.0
2016-06-10 10:50:00,85.5,85.5,85.36,85.37,39116.0,67.3459,67.3459,67.2356,67.2435,39116.0
2016-06-10 10:55:00,85.37,85.49,85.37,85.48,30686.0,67.2435,67.338,67.2435,67.3301,30686.0
2016-06-10 11:00:00,85.49,85.56,85.47,85.56,30054.0,67.338,67.3931,67.3222,67.3931,30054.0
2016-06-10 11:05:00,85.56,85.65,85.53,85.63,30276.0,67.3931,67.464,67.3695,67.4483,30276.0
2016-06-10 11:10:00,85.62,85.7,85.62,85.65,31321.0,67.4404,67.5034,67.4404,67.464,31321.0
2016-06-10 11:15:00,85.66,85.68,85.57,85.59,50605.0,67.4719,67.4877,67.401,67.4168,50605.0
2016-06-10 11:20:00,85.59,85.59,85.52,85.55,36093.0,67.4168,67.4168,67.3616,67.3853,36093.0
2016-06-10 11:25:00,85.56,85.57,85.45,85.45,47915.0,67.3931,67.401,67.3065,67.3065,47915.0
2016-06-10 11:30:00,85.46,85.54,85.43,85.43,45576.0,67.3144,67.3774,67.2907,67.2907,45576.0
2016-06-10 11:35:00,85.44,85.49,85.43,85.46,20917.0,67.2986,67.338,67.2907,67.3144,20917.0
2016-06-10 11:40:00,85.47,85.5,85.45,85.48,29114.0,67.3222,67.3459,67.3065,67.3301,29114.0
2016-06-10 11:45:00,85.47,85.48,85.43,85.45,25196.0,67.3222,67.3301,67.2907,67.3065,25196.0
2016-06-10 11:50:00,85.45,85.5,85.41,85.48,24772.0,67.3065,67.3459,67.275,67.3301,24772.0
2016-06-10 11:55:00,85.49,85.56,85.48,85.52,27023.0,67.338,67.3931,67.3301,67.3616,27023.0
2016-06-10 12:00:00,85.53,85.55,85.51,85.53,45352.0,67.3695,67.3853,67.3538,67.3695,45352.0
2016-06-10 12:05:00,85.53,85.56,85.48,85.5,47646.0,67.3695,67.3931,67.3301,67.3459,47646.0
2016-06-10 12:10:00,85.49,85.54,85.44,85.47,38391.0,67.338,67.3774,67.2986,67.3222,38391.0
2016-06-10 12:15:00,85.48,85.49,85.4,85.43,34612.0,67.3301,67.338,67.2671,67.2907,34612.0
2016-06-10 12:20:00,85.43,85.45,85.36,85.38,69632.0,67.2907,67.3065,67.2356,67.2514,69632.0
2016-06-10 12:25:00,85.37,85.43,85.36,85.41,29905.0,67.2435,67.2907,67.2356,67.275,29905.0
2016-06-10 12:30:00,85.41,85.41,85.34,85.38,29089.0,67.275,67.275,67.2198,67.2514,29089.0
2016-06-10 12:35:00,85.38,85.43,85.36,85.42,23538.0,67.2514,67.2907,67.2356,67.2829,23538.0
2016-06-10 12:40:00,85.42,85.51,85.41,85.49,28688.0,67.2829,67.3538,67.275,67.338,28688.0
2016-06-10 12:45:00,85.49,85.52,85.48,85.51,24616.0,67.338,67.3616,67.3301,67.3538,24616.0
2016-06-10 12:50:00,85.51,85.57,85.5,85.56,20266.0,67.3538,67.401,67.3459,67.3931,20266.0
2016-06-10 12:55:00,85.57,85.61,85.56,85.58,24944.0,67.401,67.4325,67.3931,67.4089,24944.0
2016-06-10 13:00:00,85.59,85.6,85.53,85.57,22063.0,67.4168,67.4246,67.3695,67.401,22063.0
2016-06-10 13:05:00,85.57,85.59,85.53,85.58,25131.0,67.401,67.4168,67.3695,67.4089,25131.0
2016-06-10 13:10:00,85.59,85.62,85.56,85.58,24097.0,67.4168,67.4404,67.3931,67.4089,24097.0
2016-06-10 13:15:00,85.57,85.59,85.54,85.54,29913.0,67.401,67.4168,67.3774,67.3774,29913.0
2016-06-10 13:20:00,85.55,85.55,85.46,85.53,23511.0,67.3853,67.3853,67.3144,67.3695,23511.0
2016-06-10 13:25:00,85.53,85.55,85.51,85.53,14398.0,67.3695,67.3853,67.3538,67.3695,14398.0
2016-06-10 13:30:00,85.53,85.53,85.45,85.48,21146.0,67.3695,67.3695,67.3065,67.3301,21146.0
2016-06-10 13:35:00,85.48,85.49,85.43,85.44,15860.0,67.3301,67.338,67.2907,67.2986,15860.0
2016-06-10 13:40:00,85.44,85.49,85.44,85.47,17306.0,67.2986,67.338,67.2986,67.3222,17306.0
2016-06-10 13:45:00,85.46,85.46,85.39,85.4,52250.0,67.3144,67.3144,67.2592,67.2671,52250.0
2016-06-10 13:50:00,85.39,85.41,85.37,85.38,21238.0,67.2592,67.275,67.2435,67.2514,21238.0
2016-06-10 13:55:00,85.38,85.42,85.38,85.41,25305.0,67.2514,67.2829,67.2514,67.275,25305.0
2016-06-10 14:00:00,85.41,85.43,85.36,85.42,48760.0,67.275,67.2907,67.2356,67.2829,48760.0
2016-06-10 14:05:00,85.41,85.44,85.4,85.43,46808.0,67.275,67.2986,67.2671,67.2907,46808.0
2016-06-10 14:10:00,85.42,85.43,85.38,85.39,34372.0,67.2829,67.2907,67.2514,67.2592,34372.0
2016-06-10 14:15:00,85.38,85.39,85.32,85.37,28499.0,67.2514,67.2592,67.2041,67.2435,28499.0
2016-06-10 14:20:00,85.37,85.44,85.37,85.43,29225.0,67.2435,67.2986,67.2435,67.2907,29225.0
2016-06-10 14:25:00,85.44,85.44,85.42,85.44,31160.0,67.2986,67.2986,67.2829,67.2986,31160.0
2016-06-10 14:30:00,85.43,85.44,85.39,85.41,27977.0,67.2907,67.2986,67.2592,67.275,27977.0
2016-06-10 14:35:00,85.41,85.51,85.39,85.51,44097.0,67.275,67.3538,67.2592,67.3538,44097.0
2016-06-10 14:40:00,85.51,85.53,85.45,85.46,41485.0,67.3538,67.3695,67.3065,67.3144,41485.0
2016-06-10 14:45:00,85.45,85.47,85.44,85.47,61328.0,67.3065,67.3222,67.2986,67.3222,61328.0
2016-06-10 14:50:00,85.48,85.48,85.43,85.46,31657.0,67.3301,67.3301,67.2907,67.3144,31657.0
2016-06-10 14:55:00,85.47,85.52,85.47,85.5,28730.0,67.3222,67.3616,67.3222,67.3459,28730.0
2016-06-10 15:00:00,85.5,85.52,85.49,85.5,55210.0,67.3459,67.3616,67.338,67.3459,55210.0
2016-06-10 15:05:00,85.49,85.51,85.48,85.48,50259.0,67.338,67.3538,67.3301,67.3301,50259.0
2016-06-10 15:10:00,85.48,85.5,85.45,85.45,48329.0,67.3301,67.3459,67.3065,67.3065,48329.0
2016-06-10 15:15:00,85.45,85.52,85.45,85.48,27706.0,67.3065,67.3616,67.3065,67.3301,27706.0
2016-06-10 15:20:00,85.48,85.54,85.48,85.52,23723.0,67.3301,67.3774,67.3301,67.3616,23723.0
2016-06-10 15:25:00,85.52,85.53,85.49,85.51,35975.0,67.3616,67.3695,67.338,67.3538,35975.0
2016-06-10 15:30:00,85.51,85.56,85.5,85.56,34623.0,67.3538,67.3931,67.3459,67.3931,34623.0
2016-06-10 15:35:00,85.56,85.6,85.53,85.58,49708.0,67.3931,67.4246,67.3695,67.4089,49708.0
2016-06-10 15:40:00,85.57,85.59,85.55,85.58,43007.0,67.401,67.4168,67.3853,67.4089,43007.0
2016-06-10 15:45:00,85.57,85.79,85.57,85.77,98465.0,67.401,67.5743,67.401,67.5585,98465.0
2016-06-10 15:50:00,85.77,85.77,85.67,85.69,100361.0,67.5585,67.5585,67.4798,67.4955,100361.0
2016-06-10 15:55:00,85.68,85.75,85.64,85.71,289453.0,67.4877,67.5428,67.4561,67.5113,289453.0
2016-06-13 09:30:00,85.42,86.16,85.42,86.16,191093.0,67.2829,67.8657,67.2829,67.8657,191093.0
2016-06-13 09:35:00,86.16,86.19,85.92,85.98,29474.0,67.8657,67.8894,67.6767,67.724,29474.0
2016-06-13 09:40:00,85.97,86.09,85.94,86.09,53398.0,67.7161,67.8106,67.6924,67.8106,53398.0
2016-06-13 09:45:00,86.09,86.18,86.04,86.17,41279.0,67.8106,67.8815,67.7712,67.8736,41279.0
2016-06-13 09:50:00,86.18,86.24,86.05,86.07,33389.0,67.8815,67.9288,67.7791,67.7948,33389.0
2016-06-13 09:55:00,86.08,86.11,86.01,86.09,71212.0,67.8027,67.8264,67.7476,67.8106,71212.0
2016-06-13 10:00:00,86.09,86.31,86.02,86.17,105243.0,67.8106,67.9839,67.7555,67.8736,105243.0
2016-06-13 10:05:00,86.16,86.2,86.03,86.05,102997.0,67.8657,67.8972,67.7633,67.7791,102997.0
2016-06-13 10:10:00,86.05,86.11,85.98,86.0,51267.0,67.7791,67.8264,67.724,67.7397,51267.0
2016-06-13 10:15:00,86.0,86.23,86.0,86.07,62739.0,67.7397,67.9209,67.7397,67.7948,62739.0
2016-06-13 10:20:00,86.06,86.15,86.03,86.12,51792.0,67.787,67.8579,67.7633,67.8342,51792.0
2016-06-13 10:25:00,86.12,86.19,86.05,86.15,34740.0,67.8342,67.8894,67.7791,67.8579,34740.0
2016-06-13 10:30:00,86.15,86.3,86.15,86.2,51275.0,67.8579,67.976,67.8579,67.8972,51275.0
2016-06-13 10:35:00,86.2,86.21,86.1,86.13,46306.0,67.8972,67.9051,67.8185,67.8421,46306.0
2016-06-13 10:40:00,86.14,86.16,86.1,86.11,28692.0,67.85,67.8657,67.8185,67.8264,28692.0
2016-06-13 10:45:00,86.11,86.22,86.11,86.13,41315.0,67.8264,67.913,67.8264,67.8421,41315.0
2016-06-13 10:50:00,86.12,86.12,85.99,86.01,34311.0,67.8342,67.8342,67.7318,67.7476,34311.0
2016-06-13 10:55:00,86.02,86.04,85.88,85.91,69970.0,67.7555,67.7712,67.6452,67.6688,69970.0
2016-06-13 11:00:00,85.92,85.93,85.79,85.79,43987.0,67.6767,67.6846,67.5743,67.5743,43987.0
2016-06-13 11:05:00,85.79,85.81,85.74,85.77,49617.0,67.5743,67.5901,67.5349,67.5585,49617.0
2016-06-13 11:10:00,85.76,85.86,85.75,85.8,88551.0,67.5507,67.6294,67.5428,67.5822,88551.0
2016-06-13 11:15:00,85.79,85.81,85.68,85.8,49474.0,67.5743,67.5901,67.4877,67.5822,49474.0
2016-06-13 11:20:00,85.79,85.88,85.77,85.83,41728.0,67.5743,67.6452,67.5585,67.6058,41728.0
2016-06-13 11:25:00,85.83,85.87,85.76,85.86,54394.0,67.6058,67.6373,67.5507,67.6294,54394.0
2016-06-13 11:30:00,85.85,85.9,85.75,85.77,55985.0,67.6216,67.6609,67.5428,67.5585,55985.0
2016-06-13 11:35:00,85.77,85.79,85.69,85.7,34154.0,67.5585,67.5743,67.4955,67.5034,34154.0
2016-06-13 11:40:00,85.7,85.82,85.7,85.79,30169.0,67.5034,67.5979,67.5034,67.5743,30169.0
2016-06-13 11:45:00,85.79,85.91,85.77,85.9,52061.0,67.5743,67.6688,67.5585,67.6609,52061.0
2016-06-13 11:50:00,85.89,85.9,85.85,85.86,42240.0,67.6531,67.6609,67.6216,67.6294,42240.0
2016-06-13 11:55:00,85.85,85.86,85.76,85.79,58353.0,67.6216,67.6294,67.5507,67.5743,58353.0
2016-06-13 12:00:00,85.78,85.79,85.73,85.75,34373.0,67.5664,67.5743,67.527,67.5428,34373.0
2016-06-13 12:05:00,85.74,85.81,85.72,85.79,32308.0,67.5349,67.5901,67.5192,67.5743,32308.0
2016-06-13 12:10:00,85.78,85.83,85.73,85.74,17971.0,67.5664,67.6058,67.527,67.5349,17971.0
2016-06-13 12:15:00,85.73,85.81,85.73,85.78,22928.0,67.527,67.5901,67.527,67.5664,22928.0
2016-06-13 12:20:00,85.77,85.89,85.7,85.73,62035.0,67.5585,67.6531,67.5034,67.527,62035.0
2016-06-13 12:25:00,85.74,85.77,85.7,85.75,17909.0,67.5349,67.5585,67.5034,67.5428,17909.0
2016-06-13 12:30:00,85.75,85.82,85.74,85.8,39941.0,67.5428,67.5979,67.5349,67.5822,39941.0
2016-06-13 12:35:00,85.79,85.84,85.76,85.76,31520.0,67.5743,67.6137,67.5507,67.5507,31520.0
2016-06-13 12:40:00,85.76,85.81,85.73,85.75,32359.0,67.5507,67.5901,67.527,67.5428,32359.0
2016-06-13 12:45:00,85.76,85.77,85.7,85.7,24050.0,67.5507,67.5585,67.5034,67.5034,24050.0
2016-06-13 12:50:00,85.7,85.71,85.61,85.63,97103.0,67.5034,67.5113,67.4325,67.4483,97103.0
2016-06-13 12:55:00,85.63,85.74,85.63,85.71,108425.0,67.4483,67.5349,67.4483,67.5113,108425.0
2016-06-13 13:00:00,85.71,85.73,85.7,85.7,94151.0,67.5113,67.527,67.5034,67.5034,94151.0
2016-06-13 13:05:00,85.7,85.79,85.7,85.78,36494.0,67.5034,67.5743,67.5034,67.5664,36494.0
2016-06-13 13:10:00,85.79,85.8,85.74,85.79,28022.0,67.5743,67.5822,67.5349,67.5743,28022.0
2016-06-13 13:15:00,85.78,85.82,85.78,85.8,64363.0,67.5664,67.5979,67.5664,67.5822,64363.0
2016-06-13 13:20:00,85.81,85.91,85.8,85.88,43645.0,67.5901,67.6688,67.5822,67.6452,43645.0
2016-06-13 13:25:00,85.87,85.94,85.86,85.93,26859.0,67.6373,67.6924,67.6294,67.6846,26859.0
2016-06-13 13:30:00,85.93,85.94,85.82,85.83,22079.0,67.6846,67.6924,67.5979,67.6058,22079.0
2016-06-13 13:35:00,85.83,85.83,85.73,85.74,26064.0,67.6058,67.6058,67.527,67.5349,26064.0
2016-06-13 13:40:00,85.74,85.88,85.73,85.85,60161.0,67.5349,67.6452,67.527,67.6216,60161.0
2016-06-13 13:45:00,85.86,85.9,85.85,85.9,20047.0,67.6294,67.6609,67.6216,67.6609,20047.0
2016-06-13 13:50:00,85.9,85.91,85.76,85.76,41998.0,67.6609,67.6688,67.5507,67.5507,41998.0
2016-06-13 13:55:00,85.76,85.79,85.72,85.76,38245.0,67.5507,67.5743,67.5192,67.5507,38245.0
2016-06-13 14:00:00,85.77,85.77,85.68,85.73,61631.0,67.5585,67.5585,67.4877,67.527,61631.0
2016-06-13 14:05:00,85.74,85.83,85.71,85.83,44728.0,67.5349,67.6058,67.5113,67.6058,44728.0
2016-06-13 14:10:00,85.82,85.94,85.82,85.92,58802.0,67.5979,67.6924,67.5979,67.6767,58802.0
2016-06-13 14:15:00,85.92,85.93,85.82,85.85,73833.0,67.6767,67.6846,67.5979,67.6216,73833.0
2016-06-13 14:20:00,85.86,85.86,85.75,85.76,37599.0,67.6294,67.6294,67.5428,67.5507,37599.0
2016-06-13 14:25:00,85.76,85.82,85.75,85.79,37368.0,67.5507,67.5979,67.5428,67.5743,37368.0
2016-06-13 14:30:00,85.79,85.95,85.75,85.91,50545.0,67.5743,67.7003,67.5428,67.6688,50545.0
2016-06-13 14:35:00,85.92,86.01,85.92,86.0,54540.0,67.6767,67.7476,67.6767,67.7397,54540.0
2016-06-13 14:40:00,85.99,86.04,85.99,86.02,56718.0,67.7318,67.7712,67.7318,67.7555,56718.0
2016-06-13 14:45:00,86.03,86.03,85.91,85.93,62667.0,67.7633,67.7633,67.6688,67.6846,62667.0
2016-06-13 14:50:00,85.92,85.95,85.84,85.91,64299.0,67.6767,67.7003,67.6137,67.6688,64299.0
2016-06-13 14:55:00,85.92,85.93,85.89,85.92,68334.0,67.6767,67.6846,67.6531,67.6767,68334.0
2016-06-13 15:00:00,85.92,85.92,85.82,85.88,86464.0,67.6767,67.6767,67.5979,67.6452,86464.0
2016-06-13 15:05:00,85.87,85.87,85.79,85.82,60718.0,67.6373,67.6373,67.5743,67.5979,60718.0
2016-06-13 15:10:00,85.81,85.83,85.75,85.78,62395.0,67.5901,67.6058,67.5428,67.5664,62395.0
2016-06-13 15:15:00,85.78,85.85,85.78,85.85,60336.0,67.5664,67.6216,67.5664,67.6216,60336.0
2016-06-13 15:20:00,85.86,85.89,85.8,85.82,48370.0,67.6294,67.6531,67.5822,67.5979,48370.0
2016-06-13 15:25:00,85.83,85.87,85.8,85.87,46683.0,67.6058,67.6373,67.5822,67.6373,46683.0
2016-06-13 15:30:00,85.87,85.93,85.85,85.91,81207.0,67.6373,67.6846,67.6216,67.6688,81207.0
2016-06-13 15:35:00,85.91,85.91,85.83,85.86,115516.0,67.6688,67.6688,67.6058,67.6294,115516.0
2016-06-13 15:40:00,85.85,85.85,85.71,85.74,94078.0,67.6216,67.6216,67.5113,67.5349,94078.0
2016-06-13 15:45:00,85.73,85.78,85.71,85.77,72337.0,67.527,67.5664,67.5113,67.5585,72337.0
2016-06-13 15:50:00,85.76,85.77,85.67,85.71,113669.0,67.5507,67.5585,67.4798,67.5113,113669.0
2016-06-13 15:55:00,85.71,85.75,85.65,85.69,226827.0,67.5113,67.5428,67.464,67.4955,226827.0
2016-06-14 09:30:00,85.45,85.45,85.19,85.33,113544.0,67.3065,67.3065,67.1017,67.212,113544.0
2016-06-14 09:35:00,85.31,85.41,85.26,85.34,36998.0,67.1962,67.275,67.1568,67.2198,36998.0
2016-06-14 09:40:00,85.35,85.64,85.34,85.59,64614.0,67.2277,67.4561,67.2198,67.4168,64614.0
2016-06-14 09:45:00,85.59,85.65,85.31,85.32,35943.0,67.4168,67.464,67.1962,67.2041,35943.0
2016-06-14 09:50:00,85.32,85.41,85.2,85.23,62971.0,67.2041,67.275,67.1096,67.1332,62971.0
2016-06-14 09:55:00,85.23,85.4,85.23,85.4,45083.0,67.1332,67.2671,67.1332,67.2671,45083.0
2016-06-14 10:00:00,85.41,85.59,85.4,85.48,57873.0,67.275,67.4168,67.2671,67.3301,57873.0
2016-06-14 10:05:00,85.48,85.51,85.42,85.44,44453.0,67.3301,67.3538,67.2829,67.2986,44453.0
2016-06-14 10:10:00,85.44,85.47,85.35,85.35,63261.0,67.2986,67.3222,67.2277,67.2277,63261.0
2016-06-14 10:15:00,85.35,85.35,85.26,85.27,48930.0,67.2277,67.2277,67.1568,67.1647,48930.0
2016-06-14 10:20:00,85.28,85.37,85.26,85.33,50891.0,67.1726,67.2435,67.1568,67.212,50891.0
2016-06-14 10:25:00,85.33,85.34,85.26,85.28,59020.0,67.212,67.2198,67.1568,67.1726,59020.0
2016-06-14 10:30:00,85.28,85.33,85.26,85.26,63080.0,67.1726,67.212,67.1568,67.1568,63080.0
2016-06-14 10:35:00,85.26,85.29,85.12,85.27,69871.0,67.1568,67.1805,67.0466,67.1647,69871.0
2016-06-14 10:40:00,85.27,85.34,85.25,85.32,54379.0,67.1647,67.2198,67.149,67.2041,54379.0
2016-06-14 10:45:00,85.31,85.36,85.29,85.35,114519.0,67.1962,67.2356,67.1805,67.2277,114519.0
2016-06-14 10:50:00,85.35,85.41,85.27,85.29,42737.0,67.2277,67.275,67.1647,67.1805,42737.0
2016-06-14 10:55:00,85.28,85.3,85.16,85.24,49757.0,67.1726,67.1883,67.0781,67.1411,49757.0
2016-06-14 11:00:00,85.24,85.26,85.09,85.19,35725.0,67.1411,67.1568,67.0229,67.1017,35725.0
2016-06-14 11:05:00,85.19,85.22,85.13,85.22,22720.0,67.1017,67.1253,67.0544,67.1253,22720.0
2016-06-14 11:10:00,85.23,85.24,85.12,85.13,17379.0,67.1332,67.1411,67.0466,67.0544,17379.0
2016-06-14 11:15:00,85.13,85.16,85.08,85.12,28584.0,67.0544,67.0781,67.0151,67.0466,28584.0
2016-06-14 11:20:00,85.13,85.22,85.11,85.22,25999.0,67.0544,67.1253,67.0387,67.1253,25999.0
2016-06-14 11:25:00,85.21,85.21,85.11,85.16,22619.0,67.1174,67.1174,67.0387,67.0781,22619.0
2016-06-14 11:30:00,85.17,85.23,85.13,85.21,40288.0,67.0859,67.1332,67.0544,67.1174,40288.0
2016-06-14 11:35:00,85.22,85.29,85.2,85.29,42554.0,67.1253,67.1805,67.1096,67.1805,42554.0
2016-06-14 11:40:00,85.28,85.36,85.24,85.36,34052.0,67.1726,67.2356,67.1411,67.2356,34052.0
2016-06-14 11:45:00,85.35,85.5,85.35,85.47,65990.0,67.2277,67.3459,67.2277,67.3222,65990.0
2016-06-14 11:50:00,85.47,85.49,85.42,85.46,39696.0,67.3222,67.338,67.2829,67.3144,39696.0
2016-06-14 11:55:00,85.45,85.45,85.38,85.39,32240.0,67.3065,67.3065,67.2514,67.2592,32240.0
2016-06-14 12:00:00,85.39,85.41,85.34,85.36,29283.0,67.2592,67.275,67.2198,67.2356,29283.0
2016-06-14 12:05:00,85.36,85.36,85.27,85.29,25878.0,67.2356,67.2356,67.1647,67.1805,25878.0
2016-06-14 12:10:00,85.29,85.4,85.28,85.4,15076.0,67.1805,67.2671,67.1726,67.2671,15076.0
2016-06-14 12:15:00,85.4,85.46,85.4,85.43,19053.0,67.2671,67.3144,67.2671,67.2907,19053.0
2016-06-14 12:20:00,85.42,85.5,85.42,85.5,25019.0,67.2829,67.3459,67.2829,67.3459,25019.0
2016-06-14 12:25:00,85.5,85.58,85.49,85.54,20951.0,67.3459,67.4089,67.338,67.3774,20951.0
2016-06-14 12:30:00,85.54,85.54,85.42,85.42,38104.0,67.3774,67.3774,67.2829,67.2829,38104.0
2016-06-14 12:35:00,85.42,85.48,85.41,85.42,14589.0,67.2829,67.3301,67.275,67.2829,14589.0
2016-06-14 12:40:00,85.43,85.46,85.4,85.43,10721.0,67.2907,67.3144,67.2671,67.2907,10721.0
2016-06-14 12:45:00,85.42,85.43,85.35,85.4,14809.0,67.2829,67.2907,67.2277,67.2671,14809.0
2016-06-14 12:50:00,85.4,85.42,85.36,85.38,44851.0,67.2671,67.2829,67.2356,67.2514,44851.0
2016-06-14 12:55:00,85.38,85.41,85.31,85.35,47796.0,67.2514,67.275,67.1962,67.2277,47796.0
2016-06-14 13:00:00,85.36,85.37,85.32,85.36,24532.0,67.2356,67.2435,67.2041,67.2356,24532.0
2016-06-14 13:05:00,85.35,85.39,85.32,85.32,37805.0,67.2277,67.2592,67.2041,67.2041,37805.0
2016-06-14 13:10:00,85.31,85.32,85.25,85.27,16146.0,67.1962,67.2041,67.149,67.1647,16146.0
2016-06-14 13:15:00,85.26,85.32,85.23,85.28,24887.0,67.1568,67.2041,67.1332,67.1726,24887.0
2016-06-14 13:20:00,85.28,85.34,85.28,85.33,12759.0,67.1726,67.2198,67.1726,67.212,12759.0
2016-06-14 13:25:00,85.33,85.33,85.28,85.29,15011.0,67.212,67.212,67.1726,67.1805,15011.0
2016-06-14 13:30:00,85.29,85.38,85.27,85.38,19039.0,67.1805,67.2514,67.1647,67.2514,19039.0
2016-06-14 13:35:00,85.37,85.38,85.3,85.3,15177.0,67.2435,67.2514,67.1883,67.1883,15177.0
2016-06-14 13:40:00,85.3,85.31,85.25,85.26,33720.0,67.1883,67.1962,67.149,67.1568,33720.0
2016-06-14 13:45:00,85.26,85.27,85.21,85.23,48176.0,67.1568,67.1647,67.1174,67.1332,48176.0
2016-06-14 13:50:00,85.23,85.23,85.16,85.2,23400.0,67.1332,67.1332,67.0781,67.1096,23400.0
2016-06-14 13:55:00,85.2,85.2,85.15,85.17,42363.0,67.1096,67.1096,67.0702,67.0859,42363.0
2016-06-14 14:00:00,85.18,85.2,85.14,85.16,26344.0,67.0938,67.1096,67.0623,67.0781,26344.0
2016-06-14 14:05:00,85.16,85.2,85.14,85.17,25327.0,67.0781,67.1096,67.0623,67.0859,25327.0
2016-06-14 14:10:00,85.17,85.27,85.13,85.26,27290.0,67.0859,67.1647,67.0544,67.1568,27290.0
2016-06-14 14:15:00,85.25,85.35,85.24,85.35,20806.0,67.149,67.2277,67.1411,67.2277,20806.0
2016-06-14 14:20:00,85.34,85.39,85.32,85.39,30026.0,67.2198,67.2592,67.2041,67.2592,30026.0
2016-06-14 14:25:00,85.39,85.44,85.36,85.44,31982.0,67.2592,67.2986,67.2356,67.2986,31982.0
2016-06-14 14:30:00,85.45,85.45,85.31,85.33,35767.0,67.3065,67.3065,67.1962,67.212,35767.0
2016-06-14 14:35:00,85.33,85.36,85.27,85.33,25253.0,67.212,67.2356,67.1647,67.212,25253.0
2016-06-14 14:40:00,85.33,85.38,85.31,85.37,27656.0,67.212,67.2514,67.1962,67.2435,27656.0
2016-06-14 14:45:00,85.37,85.4,85.28,85.33,16915.0,67.2435,67.2671,67.1726,67.212,16915.0
2016-06-14 14:50:00,85.33,85.35,85.27,85.29,20276.0,67.212,67.2277,67.1647,67.1805,20276.0
2016-06-14 14:55:00,85.29,85.29,85.18,85.21,20094.0,67.1805,67.1805,67.0938,67.1174,20094.0
2016-06-14 15:00:00,85.21,85.3,85.13,85.28,41895.0,67.1174,67.1883,67.0544,67.1726,41895.0
2016-06-14 15:05:00,85.28,85.38,85.27,85.35,37276.0,67.1726,67.2514,67.1647,67.2277,37276.0
2016-06-14 15:10:00,85.35,85.41,85.31,85.36,40785.0,67.2277,67.275,67.1962,67.2356,40785.0
2016-06-14 15:15:00,85.36,85.46,85.35,85.38,49933.0,67.2356,67.3144,67.2277,67.2514,49933.0
2016-06-14 15:20:00,85.38,85.45,85.33,85.33,52251.0,67.2514,67.3065,67.212,67.212,52251.0
2016-06-14 15:25:00,85.32,85.45,85.29,85.44,71914.0,67.2041,67.3065,67.1805,67.2986,71914.0
2016-06-14 15:30:00,85.43,85.5,85.4,85.49,55547.0,67.2907,67.3459,67.2671,67.338,55547.0
2016-06-14 15:35:00,85.48,85.49,85.37,85.43,60750.0,67.3301,67.338,67.2435,67.2907,60750.0
2016-06-14 15:40:00,85.43,85.5,85.4,85.44,64308.0,67.2907,67.3459,67.2671,67.2986,64308.0
2016-06-14 15:45:00,85.43,85.43,85.35,85.41,53434.0,67.2907,67.2907,67.2277,67.275,53434.0
2016-06-14 15:50:00,85.4,85.45,85.36,85.45,83159.0,67.2671,67.3065,67.2356,67.3065,83159.0
2016-06-14 15:55:00,85.45,85.5,85.43,85.5,152459.0,67.3065,67.3459,67.2907,67.3459,152459.0
2016-06-15 09:30:00,85.87,85.87,85.43,85.69,69080.0,67.6373,67.6373,67.2907,67.4955,69080.0
2016-06-15 09:35:00,85.66,85.81,85.57,85.67,26533.0,67.4719,67.5901,67.401,67.4798,26533.0
2016-06-15 09:40:00,85.68,85.92,85.68,85.86,66975.0,67.4877,67.6767,67.4877,67.6294,66975.0
2016-06-15 09:45:00,85.88,85.88,85.66,85.73,32987.0,67.6452,67.6452,67.4719,67.527,32987.0
2016-06-15 09:50:00,85.72,85.8,85.68,85.7,34253.0,67.5192,67.5822,67.4877,67.5034,34253.0
2016-06-15 09:55:00,85.69,85.74,85.63,85.7,42374.0,67.4955,67.5349,67.4483,67.5034,42374.0
2016-06-15 10:00:00,85.7,85.79,85.68,85.71,39395.0,67.5034,67.5743,67.4877,67.5113,39395.0
2016-06-15 10:05:00,85.7,85.71,85.61,85.65,38818.0,67.5034,67.5113,67.4325,67.464,38818.0
2016-06-15 10:10:00,85.66,85.66,85.58,85.62,29792.0,67.4719,67.4719,67.4089,67.4404,29792.0
2016-06-15 10:15:00,85.61,85.63,85.45,85.46,33237.0,67.4325,67.4483,67.3065,67.3144,33237.0
2016-06-15 10:20:00,85.46,85.46,85.24,85.25,54020.0,67.3144,67.3144,67.1411,67.149,54020.0
2016-06-15 10:25:00,85.24,85.27,85.19,85.2,30249.0,67.1411,67.1647,67.1017,67.1096,30249.0
2016-06-15 10:30:00,85.21,85.22,85.1,85.14,72211.0,67.1174,67.1253,67.0308,67.0623,72211.0
2016-06-15 10:35:00,85.13,85.14,85.05,85.07,110067.0,67.0544,67.0623,66.9914,67.0072,110067.0
2016-06-15 10:40:00,85.06,85.07,84.99,85.06,59335.0,66.9993,67.0072,66.9442,66.9993,59335.0
2016-06-15 10:45:00,85.06,85.13,84.96,84.96,94797.0,66.9993,67.0544,66.9205,66.9205,94797.0
2016-06-15 10:50:00,84.96,85.01,84.85,84.85,66775.0,66.9205,66.9599,66.8339,66.8339,66775.0
2016-06-15 10:55:00,84.85,84.86,84.78,84.79,59817.0,66.8339,66.8418,66.7788,66.7866,59817.0
2016-06-15 11:00:00,84.79,84.85,84.78,84.85,55804.0,66.7866,66.8339,66.7788,66.8339,55804.0
2016-06-15 11:05:00,84.86,84.98,84.83,84.85,101182.0,66.8418,66.9363,66.8181,66.8339,101182.0
2016-06-15 11:10:00,84.84,84.86,84.8,84.84,37094.0,66.826,66.8418,66.7945,66.826,37094.0
2016-06-15 11:15:00,84.84,84.85,84.79,84.82,35303.0,66.826,66.8339,66.7866,66.8103,35303.0
2016-06-15 11:20:00,84.82,84.92,84.82,84.92,43745.0,66.8103,66.889,66.8103,66.889,43745.0
2016-06-15 11:25:00,84.93,84.93,84.85,84.88,44416.0,66.8969,66.8969,66.8339,66.8575,44416.0
2016-06-15 11:30:00,84.88,84.89,84.83,84.88,33275.0,66.8575,66.8654,66.8181,66.8575,33275.0
2016-06-15 11:35:00,84.87,84.98,84.86,84.93,57492.0,66.8496,66.9363,66.8418,66.8969,57492.0
2016-06-15 11:40:00,84.93,84.96,84.89,84.9,41871.0,66.8969,66.9205,66.8654,66.8733,41871.0
2016-06-15 11:45:00,84.91,84.91,84.86,84.89,37301.0,66.8811,66.8811,66.8418,66.8654,37301.0
2016-06-15 11:50:00,84.89,84.91,84.87,84.87,32670.0,66.8654,66.8811,66.8496,66.8496,32670.0
2016-06-15 11:55:00,84.88,84.88,84.81,84.84,48665.0,66.8575,66.8575,66.8024,66.826,48665.0
2016-06-15 12:00:00,84.84,84.87,84.81,84.82,22380.0,66.826,66.8496,66.8024,66.8103,22380.0
2016-06-15 12:05:00,84.83,84.84,84.79,84.8,36688.0,66.8181,66.826,66.7866,66.7945,36688.0
2016-06-15 12:10:00,84.8,84.81,84.76,84.79,21102.0,66.7945,66.8024,66.763,66.7866,21102.0
2016-06-15 12:15:00,84.78,84.83,84.78,84.83,22925.0,66.7788,66.8181,66.7788,66.8181,22925.0
2016-06-15 12:20:00,84.83,84.84,84.82,84.82,18311.0,66.8181,66.826,66.8103,66.8103,18311.0
2016-06-15 12:25:00,84.82,84.82,84.74,84.75,59556.0,66.8103,66.8103,66.7472,66.7551,59556.0
2016-06-15 12:30:00,84.75,84.87,84.74,84.85,44832.0,66.7551,66.8496,66.7472,66.8339,44832.0
2016-06-15 12:35:00,84.84,84.84,84.78,84.81,30447.0,66.826,66.826,66.7788,66.8024,30447.0
2016-06-15 12:40:00,84.81,84.82,84.76,84.78,25988.0,66.8024,66.8103,66.763,66.7788,25988.0
2016-06-15 12:45:00,84.78,84.78,84.73,84.77,26531.0,66.7788,66.7788,66.7394,66.7709,26531.0
2016-06-15 12:50:00,84.77,84.77,84.7,84.73,31065.0,66.7709,66.7709,66.7157,66.7394,31065.0
2016-06-15 12:55:00,84.73,84.75,84.71,84.72,19215.0,66.7394,66.7551,66.7236,66.7315,19215.0
2016-06-15 13:00:00,84.72,84.73,84.68,84.7,32531.0,66.7315,66.7394,66.7,66.7157,32531.0
2016-06-15 13:05:00,84.7,84.71,84.67,84.67,45416.0,66.7157,66.7236,66.6921,66.6921,45416.0
2016-06-15 13:10:00,84.68,84.68,84.62,84.63,41538.0,66.7,66.7,66.6527,66.6606,41538.0
2016-06-15 13:15:00,84.63,84.63,84.61,84.63,70996.0,66.6606,66.6606,66.6448,66.6606,70996.0
2016-06-15 13:20:00,84.63,84.64,84.57,84.61,90182.0,66.6606,66.6685,66.6133,66.6448,90182.0
2016-06-15 13:25:00,84.61,84.65,84.59,84.64,55129.0,66.6448,66.6764,66.6291,66.6685,55129.0
2016-06-15 13:30:00,84.64,84.65,84.63,84.65,104765.0,66.6685,66.6764,66.6606,66.6764,104765.0
2016-06-15 13:35:00,84.64,84.65,84.59,84.64,61064.0,66.6685,66.6764,66.6291,66.6685,61064.0
2016-06-15 13:40:00,84.64,84.64,84.6,84.62,50202.0,66.6685,66.6685,66.637,66.6527,50202.0
2016-06-15 13:45:00,84.63,84.63,84.62,84.63,29857.0,66.6606,66.6606,66.6527,66.6606,29857.0
2016-06-15 13:50:00,84.63,84.66,84.61,84.61,88256.0,66.6606,66.6842,66.6448,66.6448,88256.0
2016-06-15 13:55:00,84.61,84.62,84.59,84.61,82347.0,66.6448,66.6527,66.6291,66.6448,82347.0
2016-06-15 14:00:00,84.61,84.72,84.57,84.62,221281.0,66.6448,66.7315,66.6133,66.6527,221281.0
2016-06-15 14:05:00,84.62,84.65,84.51,84.58,130690.0,66.6527,66.6764,66.5661,66.6212,130690.0
2016-06-15 14:10:00,84.59,84.64,84.51,84.64,89200.0,66.6291,66.6685,66.5661,66.6685,89200.0
2016-06-15 14:15:00,84.63,84.76,84.59,84.69,66349.0,66.6606,66.763,66.6291,66.7079,66349.0
2016-06-15 14:20:00,84.7,84.7,84.61,84.64,64460.0,66.7157,66.7157,66.6448,66.6685,64460.0
2016-06-15 14:25:00,84.64,84.66,84.52,84.53,56074.0,66.6685,66.6842,66.574,66.5818,56074.0
2016-06-15 14:30:00,84.53,84.64,84.46,84.62,53377.0,66.5818,66.6685,66.5267,66.6527,53377.0
2016-06-15 14:35:00,84.62,84.63,84.58,84.61,76874.0,66.6527,66.6606,66.6212,66.6448,76874.0
2016-06-15 14:40:00,84.6,84.65,84.55,84.6,138855.0,66.637,66.6764,66.5976,66.637,138855.0
2016-06-15 14:45:00,84.59,84.62,84.54,84.59,152422.0,66.6291,66.6527,66.5897,66.6291,152422.0
2016-06-15 14:50:00,84.6,84.61,84.54,84.57,50230.0,66.637,66.6448,66.5897,66.6133,50230.0
2016-06-15 14:55:00,84.58,84.62,84.57,84.62,64965.0,66.6212,66.6527,66.6133,66.6527,64965.0
2016-06-15 15:00:00,84.61,84.63,84.59,84.62,80046.0,66.6448,66.6606,66.6291,66.6527,80046.0
2016-06-15 15:05:00,84.61,84.67,84.6,84.61,47498.0,66.6448,66.6921,66.637,66.6448,47498.0
2016-06-15 15:10:00,84.6,84.63,84.56,84.6,222444.0,66.637,66.6606,66.6055,66.637,222444.0
2016-06-15 15:15:00,84.59,84.6,84.53,84.59,37754.0,66.6291,66.637,66.5818,66.6291,37754.0
2016-06-15 15:20:00,84.59,84.65,84.54,84.55,74184.0,66.6291,66.6764,66.5897,66.5976,74184.0
2016-06-15 15:25:00,84.55,84.56,84.49,84.52,71639.0,66.5976,66.6055,66.5503,66.574,71639.0
2016-06-15 15:30:00,84.52,84.55,84.44,84.46,107122.0,66.574,66.5976,66.5109,66.5267,107122.0
2016-06-15 15:35:00,84.47,84.47,84.34,84.36,88588.0,66.5346,66.5346,66.4322,66.4479,88588.0
2016-06-15 15:40:00,84.36,84.42,84.3,84.31,103120.0,66.4479,66.4952,66.4007,66.4085,103120.0
2016-06-15 15:45:00,84.3,84.33,84.23,84.31,120170.0,66.4007,66.4243,66.3455,66.4085,120170.0
2016-06-15 15:50:00,84.31,84.31,84.16,84.2,185574.0,66.4085,66.4085,66.2904,66.3219,185574.0
2016-06-15 15:55:00,84.19,84.28,84.15,84.25,298521.0,66.314,66.3849,66.2825,66.3613,298521.0
2016-06-16 09:30:00,84.23,84.23,83.91,83.98,76300.0,66.3455,66.3455,66.0935,66.1486,76300.0
2016-06-16 09:35:00,83.98,84.05,83.92,84.03,24311.0,66.1486,66.2038,66.1014,66.188,24311.0
2016-06-16 09:40:00,84.01,84.17,83.94,84.13,34955.0,66.1722,66.2983,66.1171,66.2668,34955.0
2016-06-16 09:45:00,84.1,84.15,84.03,84.1,39412.0,66.2431,66.2825,66.188,66.2431,39412.0
2016-06-16 09:50:00,84.08,84.09,83.92,83.93,46161.0,66.2274,66.2353,66.1014,66.1092,46161.0
2016-06-16 09:55:00,83.95,84.0,83.86,83.91,29115.0,66.125,66.1644,66.0541,66.0935,29115.0
2016-06-16 10:00:00,83.91,83.95,83.72,83.77,65690.0,66.0935,66.125,65.9438,65.9832,65690.0
2016-06-16 10:05:00,83.77,83.77,83.63,83.77,82653.0,65.9832,65.9832,65.8729,65.9832,82653.0
2016-06-16 10:10:00,83.77,83.8,83.6,83.8,211097.0,65.9832,66.0068,65.8493,66.0068,211097.0
2016-06-16 10:15:00,83.8,83.88,83.76,83.78,41381.0,66.0068,66.0698,65.9753,65.9911,41381.0
2016-06-16 10:20:00,83.78,83.78,83.59,83.59,36169.0,65.9911,65.9911,65.8414,65.8414,36169.0
2016-06-16 10:25:00,83.6,83.73,83.6,83.67,53148.0,65.8493,65.9517,65.8493,65.9044,53148.0
2016-06-16 10:30:00,83.68,83.69,83.59,83.63,44051.0,65.9123,65.9202,65.8414,65.8729,44051.0
2016-06-16 10:35:00,83.64,83.73,83.63,83.66,93592.0,65.8808,65.9517,65.8729,65.8966,93592.0
2016-06-16 10:40:00,83.66,83.75,83.65,83.69,42590.0,65.8966,65.9675,65.8887,65.9202,42590.0
2016-06-16 10:45:00,83.69,83.7,83.66,83.69,42605.0,65.9202,65.9281,65.8966,65.9202,42605.0
2016-06-16 10:50:00,83.69,83.7,83.66,83.7,102850.0,65.9202,65.9281,65.8966,65.9281,102850.0
2016-06-16 10:55:00,83.7,83.83,83.69,83.83,46824.0,65.9281,66.0305,65.9202,66.0305,46824.0
2016-06-16 11:00:00,83.81,83.95,83.79,83.92,35023.0,66.0147,66.125,65.999,66.1014,35023.0
2016-06-16 11:05:00,83.92,83.93,83.85,83.9,26708.0,66.1014,66.1092,66.0462,66.0856,26708.0
2016-06-16 11:10:00,83.89,83.94,83.83,83.94,19748.0,66.0777,66.1171,66.0305,66.1171,19748.0
2016-06-16 11:15:00,83.94,83.96,83.85,83.92,34959.0,66.1171,66.1329,66.0462,66.1014,34959.0
2016-06-16 11:20:00,83.92,83.96,83.88,83.95,75721.0,66.1014,66.1329,66.0698,66.125,75721.0
2016-06-16 11:25:00,83.94,84.06,83.93,84.06,25825.0,66.1171,66.2116,66.1092,66.2116,25825.0
2016-06-16 11:30:00,84.06,84.13,83.91,83.93,47833.0,66.2116,66.2668,66.0935,66.1092,47833.0
2016-06-16 11:35:00,83.93,83.96,83.91,83.92,31652.0,66.1092,66.1329,66.0935,66.1014,31652.0
2016-06-16 11:40:00,83.92,83.92,83.85,83.86,19902.0,66.1014,66.1014,66.0462,66.0541,19902.0
2016-06-16 11:45:00,83.87,83.87,83.79,83.81,37939.0,66.062,66.062,65.999,66.0147,37939.0
2016-06-16 11:50:00,83.81,83.89,83.81,83.89,28549.0,66.0147,66.0777,66.0147,66.0777,28549.0
2016-06-16 11:55:00,83.89,83.9,83.81,83.85,37120.0,66.0777,66.0856,66.0147,66.0462,37120.0
2016-06-16 12:00:00,83.84,83.98,83.83,83.97,25562.0,66.0383,66.1486,66.0305,66.1407,25562.0
2016-06-16 12:05:00,83.98,84.04,83.96,84.04,14094.0,66.1486,66.1959,66.1329,66.1959,14094.0
2016-06-16 12:10:00,84.04,84.05,84.0,84.03,16750.0,66.1959,66.2038,66.1644,66.188,16750.0
2016-06-16 12:15:00,84.03,84.18,84.03,84.18,23070.0,66.188,66.3061,66.188,66.3061,23070.0
2016-06-16 12:20:00,84.19,84.33,84.16,84.31,26347.0,66.314,66.4243,66.2904,66.4085,26347.0
2016-06-16 12:25:00,84.31,84.37,84.28,84.29,21508.0,66.4085,66.4558,66.3849,66.3928,21508.0
2016-06-16 12:30:00,84.29,84.29,84.19,84.22,13543.0,66.3928,66.3928,66.314,66.3377,13543.0
2016-06-16 12:35:00,84.21,84.35,84.2,84.34,22685.0,66.3298,66.4401,66.3219,66.4322,22685.0
2016-06-16 12:40:00,84.33,84.46,84.28,84.45,26812.0,66.4243,66.5267,66.3849,66.5188,26812.0
2016-06-16 12:45:00,84.45,84.45,84.35,84.36,17541.0,66.5188,66.5188,66.4401,66.4479,17541.0
2016-06-16 12:50:00,84.37,84.39,84.28,84.33,15904.0,66.4558,66.4716,66.3849,66.4243,15904.0
2016-06-16 12:55:00,84.32,84.37,84.32,84.37,12070.0,66.4164,66.4558,66.4164,66.4558,12070.0
2016-06-16 13:00:00,84.37,84.53,84.36,84.45,22187.0,66.4558,66.5818,66.4479,66.5188,22187.0
2016-06-16 13:05:00,84.48,84.48,84.32,84.41,17731.0,66.5424,66.5424,66.4164,66.4873,17731.0
2016-06-16 13:10:00,84.42,84.45,84.28,84.29,56582.0,66.4952,66.5188,66.3849,66.3928,56582.0
2016-06-16 13:15:00,84.3,84.35,84.26,84.34,16151.0,66.4007,66.4401,66.3692,66.4322,16151.0
2016-06-16 13:20:00,84.34,84.35,84.24,84.3,24022.0,66.4322,66.4401,66.3534,66.4007,24022.0
2016-06-16 13:25:00,84.3,84.38,84.23,84.25,27012.0,66.4007,66.4637,66.3455,66.3613,27012.0
2016-06-16 13:30:00,84.25,84.3,84.19,84.2,16598.0,66.3613,66.4007,66.314,66.3219,16598.0
2016-06-16 13:35:00,84.2,84.29,84.2,84.27,15619.0,66.3219,66.3928,66.3219,66.377,15619.0
2016-06-16 13:40:00,84.28,84.31,84.22,84.23,12245.0,66.3849,66.4085,66.3377,66.3455,12245.0
2016-06-16 13:45:00,84.25,84.28,84.08,84.15,19735.0,66.3613,66.3849,66.2274,66.2825,19735.0
2016-06-16 13:50:00,84.15,84.18,84.1,84.17,15354.0,66.2825,66.3061,66.2431,66.2983,15354.0
2016-06-16 13:55:00,84.18,84.22,84.11,84.15,27306.0,66.3061,66.3377,66.251,66.2825,27306.0
2016-06-16 14:00:00,84.17,84.27,84.15,84.25,21492.0,66.2983,66.377,66.2825,66.3613,21492.0
2016-06-16 14:05:00,84.26,84.29,84.21,84.27,25505.0,66.3692,66.3928,66.3298,66.377,25505.0
2016-06-16 14:10:00,84.27,84.42,84.25,84.4,33653.0,66.377,66.4952,66.3613,66.4794,33653.0
2016-06-16 14:15:00,84.4,84.53,84.4,84.5,27483.0,66.4794,66.5818,66.4794,66.5582,27483.0
2016-06-16 14:20:00,84.5,84.57,84.48,84.55,42681.0,66.5582,66.6133,66.5424,66.5976,42681.0
2016-06-16 14:25:00,84.56,84.59,84.42,84.47,34314.0,66.6055,66.6291,66.4952,66.5346,34314.0
2016-06-16 14:30:00,84.47,84.49,84.42,84.42,35508.0,66.5346,66.5503,66.4952,66.4952,35508.0
2016-06-16 14:35:00,84.42,84.49,84.42,84.45,26134.0,66.4952,66.5503,66.4952,66.5188,26134.0
2016-06-16 14:40:00,84.45,84.49,84.43,84.45,33124.0,66.5188,66.5503,66.5031,66.5188,33124.0
2016-06-16 14:45:00,84.46,84.5,84.43,84.5,31754.0,66.5267,66.5582,66.5031,66.5582,31754.0
2016-06-16 14:50:00,84.49,84.59,84.45,84.58,71688.0,66.5503,66.6291,66.5188,66.6212,71688.0
2016-06-16 14:55:00,84.57,84.57,84.42,84.43,42844.0,66.6133,66.6133,66.4952,66.5031,42844.0
2016-06-16 15:00:00,84.43,84.52,84.42,84.48,49845.0,66.5031,66.574,66.4952,66.5424,49845.0
2016-06-16 15:05:00,84.47,84.5,84.42,84.45,23745.0,66.5346,66.5582,66.4952,66.5188,23745.0
2016-06-16 15:10:00,84.46,84.53,84.44,84.49,22649.0,66.5267,66.5818,66.5109,66.5503,22649.0
2016-06-16 15:15:00,84.5,84.61,84.48,84.56,34194.0,66.5582,66.6448,66.5424,66.6055,34194.0
2016-06-16 15:20:00,84.55,84.62,84.54,84.61,54975.0,66.5976,66.6527,66.5897,66.6448,54975.0
2016-06-16 15:25:00,84.61,84.68,84.58,84.67,39721.0,66.6448,66.7,66.6212,66.6921,39721.0
2016-06-16 15:30:00,84.67,84.75,84.65,84.71,63639.0,66.6921,66.7551,66.6764,66.7236,63639.0
2016-06-16 15:35:00,84.7,84.72,84.65,84.7,60104.0,66.7157,66.7315,66.6764,66.7157,60104.0
2016-06-16 15:40:00,84.7,84.71,84.67,84.7,77326.0,66.7157,66.7236,66.6921,66.7157,77326.0
2016-06-16 15:45:00,84.69,84.7,84.62,84.64,80522.0,66.7079,66.7157,66.6527,66.6685,80522.0
2016-06-16 15:50:00,84.64,84.64,84.56,84.56,144582.0,66.6685,66.6685,66.6055,66.6055,144582.0
2016-06-16 15:55:00,84.57,84.61,84.53,84.6,158494.0,66.6133,66.6448,66.5818,66.637,158494.0
2016-06-17 09:30:00,84.58,84.6,84.03,84.23,792727.0,66.6212,66.637,66.188,66.3455,792727.0
2016-06-17 09:35:00,84.19,84.22,83.84,83.85,63607.0,66.314,66.3377,66.0383,66.0462,63607.0
2016-06-17 09:40:00,83.83,83.91,83.78,83.85,95588.0,66.0305,66.0935,65.9911,66.0462,95588.0
2016-06-17 09:45:00,83.86,83.96,83.81,83.96,82891.0,66.0541,66.1329,66.0147,66.1329,82891.0
2016-06-17 09:50:00,83.96,84.14,83.95,83.96,103222.0,66.1329,66.2746,66.125,66.1329,103222.0
2016-06-17 09:55:00,83.95,84.01,83.91,84.0,25172.0,66.125,66.1722,66.0935,66.1644,25172.0
2016-06-17 10:00:00,84.0,84.03,83.79,83.85,76276.0,66.1644,66.188,65.999,66.0462,76276.0
2016-06-17 10:05:00,83.84,84.0,83.83,83.93,47054.0,66.0383,66.1644,66.0305,66.1092,47054.0
2016-06-17 10:10:00,83.92,83.97,83.83,83.83,27093.0,66.1014,66.1407,66.0305,66.0305,27093.0
2016-06-17 10:15:00,83.84,83.92,83.8,83.9,47949.0,66.0383,66.1014,66.0068,66.0856,47949.0
2016-06-17 10:20:00,83.91,83.91,83.7,83.74,34237.0,66.0935,66.0935,65.9281,65.9596,34237.0
2016-06-17 10:25:00,83.73,83.75,83.61,83.64,63248.0,65.9517,65.9675,65.8572,65.8808,63248.0
2016-06-17 10:30:00,83.63,83.63,83.5,83.56,43847.0,65.8729,65.8729,65.7705,65.8178,43847.0
2016-06-17 10:35:00,83.56,83.73,83.53,83.71,73302.0,65.8178,65.9517,65.7942,65.9359,73302.0
2016-06-17 10:40:00,83.7,83.7,83.63,83.64,21166.0,65.9281,65.9281,65.8729,65.8808,21166.0
2016-06-17 10:45:00,83.64,83.77,83.64,83.74,23555.0,65.8808,65.9832,65.8808,65.9596,23555.0
2016-06-17 10:50:00,83.73,83.74,83.63,83.63,24361.0,65.9517,65.9596,65.8729,65.8729,24361.0
2016-06-17 10:55:00,83.63,83.7,83.57,83.64,34718.0,65.8729,65.9281,65.8257,65.8808,34718.0
2016-06-17 11:00:00,83.62,83.63,83.47,83.51,33940.0,65.8651,65.8729,65.7469,65.7784,33940.0
2016-06-17 11:05:00,83.51,83.59,83.5,83.56,29133.0,65.7784,65.8414,65.7705,65.8178,29133.0
2016-06-17 11:10:00,83.57,83.57,83.5,83.53,65452.0,65.8257,65.8257,65.7705,65.7942,65452.0
2016-06-17 11:15:00,83.53,83.61,83.45,83.61,93019.0,65.7942,65.8572,65.7311,65.8572,93019.0
2016-06-17 11:20:00,83.61,83.7,83.56,83.67,52201.0,65.8572,65.9281,65.8178,65.9044,52201.0
2016-06-17 11:25:00,83.68,83.69,83.57,83.6,44527.0,65.9123,65.9202,65.8257,65.8493,44527.0
2016-06-17 11:30:00,83.59,83.64,83.56,83.62,25790.0,65.8414,65.8808,65.8178,65.8651,25790.0
2016-06-17 11:35:00,83.62,83.71,83.6,83.66,32000.0,65.8651,65.9359,65.8493,65.8966,32000.0
2016-06-17 11:40:00,83.65,83.73,83.65,83.7,16698.0,65.8887,65.9517,65.8887,65.9281,16698.0
2016-06-17 11:45:00,83.7,83.74,83.66,83.72,16159.0,65.9281,65.9596,65.8966,65.9438,16159.0
2016-06-17 11:50:00,83.72,83.75,83.69,83.69,20215.0,65.9438,65.9675,65.9202,65.9202,20215.0
2016-06-17 11:55:00,83.68,83.8,83.66,83.78,64347.0,65.9123,66.0068,65.8966,65.9911,64347.0
2016-06-17 12:00:00,83.78,83.94,83.77,83.88,31555.0,65.9911,66.1171,65.9832,66.0698,31555.0
2016-06-17 12:05:00,83.89,84.04,83.87,84.01,26109.0,66.0777,66.1959,66.062,66.1722,26109.0
2016-06-17 12:10:00,84.01,84.07,83.96,83.98,42090.0,66.1722,66.2195,66.1329,66.1486,42090.0
2016-06-17 12:15:00,83.98,83.98,83.83,83.86,23765.0,66.1486,66.1486,66.0305,66.0541,23765.0
2016-06-17 12:20:00,83.86,83.9,83.83,83.83,26775.0,66.0541,66.0856,66.0305,66.0305,26775.0
2016-06-17 12:25:00,83.83,83.91,83.82,83.9,52664.0,66.0305,66.0935,66.0226,66.0856,52664.0
2016-06-17 12:30:00,83.9,83.9,83.83,83.83,41198.0,66.0856,66.0856,66.0305,66.0305,41198.0
2016-06-17 12:35:00,83.82,83.88,83.77,83.8,43636.0,66.0226,66.0698,65.9832,66.0068,43636.0
2016-06-17 12:40:00,83.81,83.89,83.81,83.89,55920.0,66.0147,66.0777,66.0147,66.0777,55920.0
2016-06-17 12:45:00,83.88,83.92,83.88,83.9,31067.0,66.0698,66.1014,66.0698,66.0856,31067.0
2016-06-17 12:50:00,83.9,83.92,83.89,83.9,29959.0,66.0856,66.1014,66.0777,66.0856,29959.0
2016-06-17 12:55:00,83.9,83.95,83.89,83.92,21705.0,66.0856,66.125,66.0777,66.1014,21705.0
2016-06-17 13:00:00,83.92,83.92,83.81,83.84,35137.0,66.1014,66.1014,66.0147,66.0383,35137.0
2016-06-17 13:05:00,83.84,83.96,83.83,83.96,15224.0,66.0383,66.1329,66.0305,66.1329,15224.0
2016-06-17 13:10:00,83.95,84.02,83.93,83.99,16749.0,66.125,66.1801,66.1092,66.1565,16749.0
2016-06-17 13:15:00,83.97,84.04,83.94,84.03,15780.0,66.1407,66.1959,66.1171,66.188,15780.0
2016-06-17 13:20:00,84.04,84.08,83.99,84.03,19798.0,66.1959,66.2274,66.1565,66.188,19798.0
2016-06-17 13:25:00,84.04,84.07,84.01,84.01,13742.0,66.1959,66.2195,66.1722,66.1722,13742.0
2016-06-17 13:30:00,84.01,84.02,83.95,83.96,12089.0,66.1722,66.1801,66.125,66.1329,12089.0
2016-06-17 13:35:00,83.96,83.97,83.92,83.96,12991.0,66.1329,66.1407,66.1014,66.1329,12991.0
2016-06-17 13:40:00,83.97,84.02,83.97,84.0,13248.0,66.1407,66.1801,66.1407,66.1644,13248.0
2016-06-17 13:45:00,84.0,84.0,83.97,83.97,37284.0,66.1644,66.1644,66.1407,66.1407,37284.0
2016-06-17 13:50:00,83.98,84.04,83.97,83.98,18500.0,66.1486,66.1959,66.1407,66.1486,18500.0
2016-06-17 13:55:00,83.98,84.01,83.96,83.98,10325.0,66.1486,66.1722,66.1329,66.1486,10325.0
2016-06-17 14:00:00,83.98,84.08,83.96,84.01,23683.0,66.1486,66.2274,66.1329,66.1722,23683.0
2016-06-17 14:05:00,84.01,84.01,83.95,83.99,27257.0,66.1722,66.1722,66.125,66.1565,27257.0
2016-06-17 14:10:00,84.02,84.07,84.0,84.04,18824.0,66.1801,66.2195,66.1644,66.1959,18824.0
2016-06-17 14:15:00,84.05,84.1,84.04,84.05,25699.0,66.2038,66.2431,66.1959,66.2038,25699.0
2016-06-17 14:20:00,84.04,84.11,83.98,84.04,25175.0,66.1959,66.251,66.1486,66.1959,25175.0
2016-06-17 14:25:00,84.04,84.08,83.99,84.05,32678.0,66.1959,66.2274,66.1565,66.2038,32678.0
2016-06-17 14:30:00,84.05,84.12,84.01,84.08,36269.0,66.2038,66.2589,66.1722,66.2274,36269.0
2016-06-17 14:35:00,84.09,84.11,84.07,84.09,20026.0,66.2353,66.251,66.2195,66.2353,20026.0
2016-06-17 14:40:00,84.1,84.16,84.05,84.11,44498.0,66.2431,66.2904,66.2038,66.251,44498.0
2016-06-17 14:45:00,84.12,84.17,84.08,84.17,30718.0,66.2589,66.2983,66.2274,66.2983,30718.0
2016-06-17 14:50:00,84.17,84.2,84.14,84.19,28915.0,66.2983,66.3219,66.2746,66.314,28915.0
2016-06-17 14:55:00,84.18,84.19,84.13,84.17,22020.0,66.3061,66.314,66.2668,66.2983,22020.0
2016-06-17 15:00:00,84.17,84.17,84.12,84.14,18600.0,66.2983,66.2983,66.2589,66.2746,18600.0
2016-06-17 15:05:00,84.14,84.19,84.14,84.16,14751.0,66.2746,66.314,66.2746,66.2904,14751.0
2016-06-17 15:10:00,84.16,84.21,84.15,84.2,22949.0,66.2904,66.3298,66.2825,66.3219,22949.0
2016-06-17 15:15:00,84.2,84.2,84.11,84.19,23863.0,66.3219,66.3219,66.251,66.314,23863.0
2016-06-17 15:20:00,84.19,84.22,84.16,84.2,22972.0,66.314,66.3377,66.2904,66.3219,22972.0
2016-06-17 15:25:00,84.21,84.22,84.16,84.19,27410.0,66.3298,66.3377,66.2904,66.314,27410.0
2016-06-17 15:30:00,84.19,84.19,84.11,84.11,78880.0,66.314,66.314,66.251,66.251,78880.0
2016-06-17 15:35:00,84.11,84.13,84.07,84.1,105384.0,66.251,66.2668,66.2195,66.2431,105384.0
2016-06-17 15:40:00,84.09,84.1,84.02,84.06,93444.0,66.2353,66.2431,66.1801,66.2116,93444.0
2016-06-17 15:45:00,84.04,84.06,83.98,84.05,100270.0,66.1959,66.2116,66.1486,66.2038,100270.0
2016-06-17 15:50:00,84.05,84.15,84.02,84.13,117327.0,66.2038,66.2825,66.1801,66.2668,117327.0
2016-06-17 15:55:00,84.12,84.18,84.08,84.13,250692.0,66.2589,66.3061,66.2274,66.2668,250692.0
2016-06-20 09:30:00,85.0,85.34,84.96,85.02,146250.0,66.952,67.2198,66.9205,66.9678,146250.0
2016-06-20 09:35:00,85.05,85.14,84.91,85.01,34034.0,66.9914,67.0623,66.8811,66.9599,34034.0
2016-06-20 09:40:00,85.05,85.08,84.98,84.98,36816.0,66.9914,67.0151,66.9363,66.9363,36816.0
2016-06-20 09:45:00,84.99,85.02,84.89,84.91,35439.0,66.9442,66.9678,66.8654,66.8811,35439.0
2016-06-20 09:50:00,84.91,84.94,84.8,84.83,45159.0,66.8811,66.9048,66.7945,66.8181,45159.0
2016-06-20 09:55:00,84.83,84.99,84.83,84.99,59125.0,66.8181,66.9442,66.8181,66.9442,59125.0
2016-06-20 10:00:00,84.98,85.03,84.95,85.03,110987.0,66.9363,66.9757,66.9127,66.9757,110987.0
2016-06-20 10:05:00,85.03,85.15,85.01,85.06,42477.0,66.9757,67.0702,66.9599,66.9993,42477.0
2016-06-20 10:10:00,85.06,85.07,84.98,84.99,47292.0,66.9993,67.0072,66.9363,66.9442,47292.0
2016-06-20 10:15:00,85.0,85.0,84.93,84.99,41564.0,66.952,66.952,66.8969,66.9442,41564.0
2016-06-20 10:20:00,84.98,85.0,84.94,84.99,34664.0,66.9363,66.952,66.9048,66.9442,34664.0
2016-06-20 10:25:00,84.99,85.0,84.96,84.99,52050.0,66.9442,66.952,66.9205,66.9442,52050.0
2016-06-20 10:30:00,84.99,85.01,84.97,84.99,93163.0,66.9442,66.9599,66.9284,66.9442,93163.0
2016-06-20 10:35:00,84.99,84.99,84.9,84.92,56674.0,66.9442,66.9442,66.8733,66.889,56674.0
2016-06-20 10:40:00,84.91,84.95,84.9,84.95,30995.0,66.8811,66.9127,66.8733,66.9127,30995.0
2016-06-20 10:45:00,84.94,84.95,84.81,84.81,33889.0,66.9048,66.9127,66.8024,66.8024,33889.0
2016-06-20 10:50:00,84.82,84.82,84.69,84.7,65654.0,66.8103,66.8103,66.7079,66.7157,65654.0
2016-06-20 10:55:00,84.71,84.79,84.69,84.79,45124.0,66.7236,66.7866,66.7079,66.7866,45124.0
2016-06-20 11:00:00,84.78,84.86,84.76,84.81,39457.0,66.7788,66.8418,66.763,66.8024,39457.0
2016-06-20 11:05:00,84.81,84.87,84.79,84.86,43985.0,66.8024,66.8496,66.7866,66.8418,43985.0
2016-06-20 11:10:00,84.86,84.9,84.83,84.83,34268.0,66.8418,66.8733,66.8181,66.8181,34268.0
2016-06-20 11:15:00,84.83,84.9,84.83,84.86,21222.0,66.8181,66.8733,66.8181,66.8418,21222.0
2016-06-20 11:20:00,84.87,84.88,84.81,84.85,36072.0,66.8496,66.8575,66.8024,66.8339,36072.0
2016-06-20 11:25:00,84.86,84.93,84.85,84.92,49349.0,66.8418,66.8969,66.8339,66.889,49349.0
2016-06-20 11:30:00,84.92,85.0,84.91,85.0,47210.0,66.889,66.952,66.8811,66.952,47210.0
2016-06-20 11:35:00,85.0,85.03,84.98,85.01,71603.0,66.952,66.9757,66.9363,66.9599,71603.0
2016-06-20 11:40:00,85.01,85.03,85.0,85.0,24435.0,66.9599,66.9757,66.952,66.952,24435.0
2016-06-20 11:45:00,85.01,85.03,84.84,84.86,55242.0,66.9599,66.9757,66.826,66.8418,55242.0
2016-06-20 11:50:00,84.86,84.92,84.84,84.86,39050.0,66.8418,66.889,66.826,66.8418,39050.0
2016-06-20 11:55:00,84.86,84.92,84.85,84.92,18014.0,66.8418,66.889,66.8339,66.889,18014.0
2016-06-20 12:00:00,84.92,84.92,84.86,84.87,24710.0,66.889,66.889,66.8418,66.8496,24710.0
2016-06-20 12:05:00,84.87,84.9,84.86,84.87,17112.0,66.8496,66.8733,66.8418,66.8496,17112.0
2016-06-20 12:10:00,84.87,84.89,84.8,84.81,27077.0,66.8496,66.8654,66.7945,66.8024,27077.0
2016-06-20 12:15:00,84.82,84.83,84.77,84.78,20666.0,66.8103,66.8181,66.7709,66.7788,20666.0
2016-06-20 12:20:00,84.78,84.8,84.78,84.8,19087.0,66.7788,66.7945,66.7788,66.7945,19087.0
2016-06-20 12:25:00,84.8,84.8,84.75,84.79,26647.0,66.7945,66.7945,66.7551,66.7866,26647.0
2016-06-20 12:30:00,84.79,84.8,84.78,84.8,30373.0,66.7866,66.7945,66.7788,66.7945,30373.0
2016-06-20 12:35:00,84.8,84.8,84.79,84.8,33314.0,66.7945,66.7945,66.7866,66.7945,33314.0
2016-06-20 12:40:00,84.8,84.8,84.79,84.8,38464.0,66.7945,66.7945,66.7866,66.7945,38464.0
2016-06-20 12:45:00,84.8,84.94,84.79,84.92,77309.0,66.7945,66.9048,66.7866,66.889,77309.0
2016-06-20 12:50:00,84.92,85.0,84.91,84.97,31014.0,66.889,66.952,66.8811,66.9284,31014.0
2016-06-20 12:55:00,84.97,84.98,84.85,84.9,33180.0,66.9284,66.9363,66.8339,66.8733,33180.0
2016-06-20 13:00:00,84.87,84.91,84.84,84.91,54501.0,66.8496,66.8811,66.826,66.8811,54501.0
2016-06-20 13:05:00,84.91,84.92,84.83,84.84,104071.0,66.8811,66.889,66.8181,66.826,104071.0
2016-06-20 13:10:00,84.84,84.86,84.72,84.72,30432.0,66.826,66.8418,66.7315,66.7315,30432.0
2016-06-20 13:15:00,84.71,84.77,84.68,84.76,32904.0,66.7236,66.7709,66.7,66.763,32904.0
2016-06-20 13:20:00,84.77,84.8,84.74,84.8,38012.0,66.7709,66.7945,66.7472,66.7945,38012.0
2016-06-20 13:25:00,84.8,84.8,84.69,84.71,38566.0,66.7945,66.7945,66.7079,66.7236,38566.0
2016-06-20 13:30:00,84.71,84.78,84.67,84.76,26917.0,66.7236,66.7788,66.6921,66.763,26917.0
2016-06-20 13:35:00,84.75,84.79,84.72,84.76,20117.0,66.7551,66.7866,66.7315,66.763,20117.0
2016-06-20 13:40:00,84.76,84.81,84.73,84.8,31753.0,66.763,66.8024,66.7394,66.7945,31753.0
2016-06-20 13:45:00,84.79,84.8,84.71,84.76,23280.0,66.7866,66.7945,66.7236,66.763,23280.0
2016-06-20 13:50:00,84.77,84.79,84.73,84.74,19520.0,66.7709,66.7866,66.7394,66.7472,19520.0
2016-06-20 13:55:00,84.74,84.76,84.72,84.76,21855.0,66.7472,66.763,66.7315,66.763,21855.0
2016-06-20 14:00:00,84.76,84.8,84.72,84.72,34462.0,66.763,66.7945,66.7315,66.7315,34462.0
2016-06-20 14:05:00,84.72,84.73,84.67,84.72,27887.0,66.7315,66.7394,66.6921,66.7315,27887.0
2016-06-20 14:10:00,84.72,84.74,84.68,84.69,24558.0,66.7315,66.7472,66.7,66.7079,24558.0
2016-06-20 14:15:00,84.7,84.71,84.64,84.68,28945.0,66.7157,66.7236,66.6685,66.7,28945.0
2016-06-20 14:20:00,84.67,84.72,84.65,84.72,52574.0,66.6921,66.7315,66.6764,66.7315,52574.0
2016-06-20 14:25:00,84.72,84.73,84.56,84.58,39011.0,66.7315,66.7394,66.6055,66.6212,39011.0
2016-06-20 14:30:00,84.58,84.64,84.57,84.62,23252.0,66.6212,66.6685,66.6133,66.6527,23252.0
2016-06-20 14:35:00,84.63,84.68,84.6,84.61,25807.0,66.6606,66.7,66.637,66.6448,25807.0
2016-06-20 14:40:00,84.61,84.64,84.57,84.62,43890.0,66.6448,66.6685,66.6133,66.6527,43890.0
2016-06-20 14:45:00,84.63,84.76,84.62,84.75,65559.0,66.6606,66.763,66.6527,66.7551,65559.0
2016-06-20 14:50:00,84.76,84.77,84.69,84.73,51583.0,66.763,66.7709,66.7079,66.7394,51583.0
2016-06-20 14:55:00,84.72,84.74,84.67,84.67,33000.0,66.7315,66.7472,66.6921,66.6921,33000.0
2016-06-20 15:00:00,84.67,84.68,84.61,84.67,65928.0,66.6921,66.7,66.6448,66.6921,65928.0
2016-06-20 15:05:00,84.67,84.68,84.6,84.62,46718.0,66.6921,66.7,66.637,66.6527,46718.0
2016-06-20 15:10:00,84.62,84.63,84.59,84.61,34579.0,66.6527,66.6606,66.6291,66.6448,34579.0
2016-06-20 15:15:00,84.6,84.6,84.48,84.52,69210.0,66.637,66.637,66.5424,66.574,69210.0
2016-06-20 15:20:00,84.53,84.59,84.51,84.53,46575.0,66.5818,66.6291,66.5661,66.5818,46575.0
2016-06-20 15:25:00,84.53,84.53,84.44,84.49,61518.0,66.5818,66.5818,66.5109,66.5503,61518.0
2016-06-20 15:30:00,84.49,84.54,84.48,84.52,61627.0,66.5503,66.5897,66.5424,66.574,61627.0
2016-06-20 15:35:00,84.53,84.59,84.5,84.55,60696.0,66.5818,66.6291,66.5582,66.5976,60696.0
2016-06-20 15:40:00,84.56,84.62,84.53,84.6,70194.0,66.6055,66.6527,66.5818,66.637,70194.0
2016-06-20 15:45:00,84.6,84.6,84.45,84.46,123572.0,66.637,66.637,66.5188,66.5267,123572.0
2016-06-20 15:50:00,84.46,84.46,84.36,84.37,91283.0,66.5267,66.5267,66.4479,66.4558,91283.0
2016-06-20 15:55:00,84.37,84.51,84.35,84.45,311547.0,66.4558,66.5661,66.4401,66.5188,311547.0
2016-06-21 09:30:00,84.84,84.98,84.56,84.6,84809.0,66.826,66.9363,66.6055,66.637,84809.0
2016-06-21 09:35:00,84.61,84.71,84.56,84.59,61485.0,66.6448,66.7236,66.6055,66.6291,61485.0
2016-06-21 09:40:00,84.59,84.65,84.48,84.63,50312.0,66.6291,66.6764,66.5424,66.6606,50312.0
2016-06-21 09:45:00,84.62,84.7,84.56,84.6,29580.0,66.6527,66.7157,66.6055,66.637,29580.0
2016-06-21 09:50:00,84.59,84.61,84.39,84.42,57029.0,66.6291,66.6448,66.4716,66.4952,57029.0
2016-06-21 09:55:00,84.41,84.42,84.29,84.31,42622.0,66.4873,66.4952,66.3928,66.4085,42622.0
2016-06-21 10:00:00,84.3,84.35,84.16,84.17,60825.0,66.4007,66.4401,66.2904,66.2983,60825.0
2016-06-21 10:05:00,84.17,84.27,84.17,84.26,34474.0,66.2983,66.377,66.2983,66.3692,34474.0
2016-06-21 10:10:00,84.25,84.42,84.25,84.4,27803.0,66.3613,66.4952,66.3613,66.4794,27803.0
2016-06-21 10:15:00,84.41,84.41,84.28,84.3,24934.0,66.4873,66.4873,66.3849,66.4007,24934.0
2016-06-21 10:20:00,84.29,84.33,84.21,84.24,30850.0,66.3928,66.4243,66.3298,66.3534,30850.0
2016-06-21 10:25:00,84.25,84.35,84.25,84.28,41006.0,66.3613,66.4401,66.3613,66.3849,41006.0
2016-06-21 10:30:00,84.28,84.32,84.2,84.2,45584.0,66.3849,66.4164,66.3219,66.3219,45584.0
2016-06-21 10:35:00,84.2,84.25,84.18,84.22,47749.0,66.3219,66.3613,66.3061,66.3377,47749.0
2016-06-21 10:40:00,84.23,84.26,84.16,84.24,67622.0,66.3455,66.3692,66.2904,66.3534,67622.0
2016-06-21 10:45:00,84.23,84.25,84.18,84.21,59253.0,66.3455,66.3613,66.3061,66.3298,59253.0
2016-06-21 10:50:00,84.21,84.22,84.17,84.17,29099.0,66.3298,66.3377,66.2983,66.2983,29099.0
2016-06-21 10:55:00,84.18,84.2,84.15,84.18,29391.0,66.3061,66.3219,66.2825,66.3061,29391.0
2016-06-21 11:00:00,84.18,84.27,84.17,84.24,65965.0,66.3061,66.377,66.2983,66.3534,65965.0
2016-06-21 11:05:00,84.24,84.24,84.11,84.12,54410.0,66.3534,66.3534,66.251,66.2589,54410.0
2016-06-21 11:10:00,84.12,84.2,84.07,84.2,43460.0,66.2589,66.3219,66.2195,66.3219,43460.0
2016-06-21 11:15:00,84.2,84.22,84.18,84.18,18158.0,66.3219,66.3377,66.3061,66.3061,18158.0
2016-06-21 11:20:00,84.19,84.21,84.03,84.04,42729.0,66.314,66.3298,66.188,66.1959,42729.0
2016-06-21 11:25:00,84.04,84.06,83.93,83.93,49368.0,66.1959,66.2116,66.1092,66.1092,49368.0
2016-06-21 11:30:00,83.93,84.02,83.93,83.96,36446.0,66.1092,66.1801,66.1092,66.1329,36446.0
2016-06-21 11:35:00,83.95,84.06,83.95,84.06,25532.0,66.125,66.2116,66.125,66.2116,25532.0
2016-06-21 11:40:00,84.05,84.09,84.05,84.06,41273.0,66.2038,66.2353,66.2038,66.2116,41273.0
2016-06-21 11:45:00,84.06,84.07,83.98,84.01,55642.0,66.2116,66.2195,66.1486,66.1722,55642.0
2016-06-21 11:50:00,84.01,84.03,83.96,83.98,39636.0,66.1722,66.188,66.1329,66.1486,39636.0
2016-06-21 11:55:00,83.97,84.08,83.97,84.05,20092.0,66.1407,66.2274,66.1407,66.2038,20092.0
2016-06-21 12:00:00,84.05,84.09,84.01,84.01,25764.0,66.2038,66.2353,66.1722,66.1722,25764.0
2016-06-21 12:05:00,84.01,84.06,83.99,84.03,43970.0,66.1722,66.2116,66.1565,66.188,43970.0
2016-06-21 12:10:00,84.02,84.08,84.01,84.08,54235.0,66.1801,66.2274,66.1722,66.2274,54235.0
2016-06-21 12:15:00,84.08,84.14,84.08,84.13,16171.0,66.2274,66.2746,66.2274,66.2668,16171.0
2016-06-21 12:20:00,84.12,84.22,84.11,84.22,15841.0,66.2589,66.3377,66.251,66.3377,15841.0
2016-06-21 12:25:00,84.21,84.23,84.18,84.23,103431.0,66.3298,66.3455,66.3061,66.3455,103431.0
2016-06-21 12:30:00,84.23,84.26,84.2,84.2,11291.0,66.3455,66.3692,66.3219,66.3219,11291.0
2016-06-21 12:35:00,84.21,84.29,84.2,84.29,13632.0,66.3298,66.3928,66.3219,66.3928,13632.0
2016-06-21 12:40:00,84.29,84.32,84.28,84.3,32272.0,66.3928,66.4164,66.3849,66.4007,32272.0
2016-06-21 12:45:00,84.3,84.3,84.24,84.26,45031.0,66.4007,66.4007,66.3534,66.3692,45031.0
2016-06-21 12:50:00,84.26,84.29,84.25,84.27,17848.0,66.3692,66.3928,66.3613,66.377,17848.0
2016-06-21 12:55:00,84.27,84.29,84.26,84.26,14475.0,66.377,66.3928,66.3692,66.3692,14475.0
2016-06-21 13:00:00,84.27,84.29,84.25,84.27,12960.0,66.377,66.3928,66.3613,66.377,12960.0
2016-06-21 13:05:00,84.27,84.29,84.25,84.28,16339.0,66.377,66.3928,66.3613,66.3849,16339.0
2016-06-21 13:10:00,84.28,84.34,84.26,84.29,23237.0,66.3849,66.4322,66.3692,66.3928,23237.0
2016-06-21 13:15:00,84.29,84.31,84.29,84.3,22693.0,66.3928,66.4085,66.3928,66.4007,22693.0
2016-06-21 13:20:00,84.29,84.29,84.26,84.27,56064.0,66.3928,66.3928,66.3692,66.377,56064.0
2016-06-21 13:25:00,84.27,84.29,84.25,84.25,81767.0,66.377,66.3928,66.3613,66.3613,81767.0
2016-06-21 13:30:00,84.25,84.28,84.24,84.27,111060.0,66.3613,66.3849,66.3534,66.377,111060.0
2016-06-21 13:35:00,84.26,84.3,84.23,84.27,110037.0,66.3692,66.4007,66.3455,66.377,110037.0
2016-06-21 13:40:00,84.27,84.31,84.26,84.31,13087.0,66.377,66.4085,66.3692,66.4085,13087.0
2016-06-21 13:45:00,84.3,84.32,84.26,84.29,27810.0,66.4007,66.4164,66.3692,66.3928,27810.0
2016-06-21 13:50:00,84.29,84.38,84.28,84.38,18987.0,66.3928,66.4637,66.3849,66.4637,18987.0
2016-06-21 13:55:00,84.38,84.44,84.37,84.41,18374.0,66.4637,66.5109,66.4558,66.4873,18374.0
2016-06-21 14:00:00,84.41,84.46,84.4,84.45,32197.0,66.4873,66.5267,66.4794,66.5188,32197.0
2016-06-21 14:05:00,84.45,84.5,84.42,84.47,51694.0,66.5188,66.5582,66.4952,66.5346,51694.0
2016-06-21 14:10:00,84.48,84.53,84.47,84.51,78274.0,66.5424,66.5818,66.5346,66.5661,78274.0
2016-06-21 14:15:00,84.51,84.57,84.5,84.55,59578.0,66.5661,66.6133,66.5582,66.5976,59578.0
2016-06-21 14:20:00,84.55,84.56,84.5,84.55,67660.0,66.5976,66.6055,66.5582,66.5976,67660.0
2016-06-21 14:25:00,84.55,84.55,84.51,84.54,18023.0,66.5976,66.5976,66.5661,66.5897,18023.0
2016-06-21 14:30:00,84.55,84.56,84.5,84.55,45868.0,66.5976,66.6055,66.5582,66.5976,45868.0
2016-06-21 14:35:00,84.55,84.65,84.54,84.58,60422.0,66.5976,66.6764,66.5897,66.6212,60422.0
2016-06-21 14:40:00,84.57,84.58,84.55,84.56,73956.0,66.6133,66.6212,66.5976,66.6055,73956.0
2016-06-21 14:45:00,84.55,84.63,84.55,84.59,62455.0,66.5976,66.6606,66.5976,66.6291,62455.0
2016-06-21 14:50:00,84.58,84.64,84.58,84.6,32689.0,66.6212,66.6685,66.6212,66.637,32689.0
2016-06-21 14:55:00,84.6,84.63,84.59,84.61,40647.0,66.637,66.6606,66.6291,66.6448,40647.0
2016-06-21 15:00:00,84.61,84.62,84.54,84.59,95914.0,66.6448,66.6527,66.5897,66.6291,95914.0
2016-06-21 15:05:00,84.59,84.61,84.58,84.59,79177.0,66.6291,66.6448,66.6212,66.6291,79177.0
2016-06-21 15:10:00,84.59,84.61,84.59,84.61,74711.0,66.6291,66.6448,66.6291,66.6448,74711.0
2016-06-21 15:15:00,84.61,84.66,84.61,84.62,49982.0,66.6448,66.6842,66.6448,66.6527,49982.0
2016-06-21 15:20:00,84.62,84.65,84.59,84.62,52278.0,66.6527,66.6764,66.6291,66.6527,52278.0
2016-06-21 15:25:00,84.62,84.65,84.59,84.62,53799.0,66.6527,66.6764,66.6291,66.6527,53799.0
2016-06-21 15:30:00,84.61,84.63,84.58,84.61,159952.0,66.6448,66.6606,66.6212,66.6448,159952.0
2016-06-21 15:35:00,84.61,84.65,84.59,84.6,94147.0,66.6448,66.6764,66.6291,66.637,94147.0
2016-06-21 15:40:00,84.6,84.61,84.5,84.55,127442.0,66.637,66.6448,66.5582,66.5976,127442.0
2016-06-21 15:45:00,84.55,84.61,84.54,84.59,98360.0,66.5976,66.6448,66.5897,66.6291,98360.0
2016-06-21 15:50:00,84.59,84.6,84.54,84.58,134194.0,66.6291,66.637,66.5897,66.6212,134194.0
2016-06-21 15:55:00,84.58,84.64,84.56,84.57,282738.0,66.6212,66.6685,66.6055,66.6133,282738.0
2016-06-22 09:30:00,84.55,84.95,84.46,84.77,119630.0,66.5976,66.9127,66.5267,66.7709,119630.0
2016-06-22 09:35:00,84.77,84.85,84.74,84.81,106587.0,66.7709,66.8339,66.7472,66.8024,106587.0
2016-06-22 09:40:00,84.81,84.83,84.73,84.8,30735.0,66.8024,66.8181,66.7394,66.7945,30735.0
2016-06-22 09:45:00,84.79,84.81,84.71,84.75,65120.0,66.7866,66.8024,66.7236,66.7551,65120.0
2016-06-22 09:50:00,84.74,84.75,84.61,84.69,49405.0,66.7472,66.7551,66.6448,66.7079,49405.0
2016-06-22 09:55:00,84.69,84.79,84.69,84.76,33627.0,66.7079,66.7866,66.7079,66.763,33627.0
2016-06-22 10:00:00,84.76,84.8,84.71,84.8,64976.0,66.763,66.7945,66.7236,66.7945,64976.0
2016-06-22 10:05:00,84.79,84.81,84.77,84.78,91945.0,66.7866,66.8024,66.7709,66.7788,91945.0
2016-06-22 10:10:00,84.77,84.81,84.73,84.76,118874.0,66.7709,66.8024,66.7394,66.763,118874.0
2016-06-22 10:15:00,84.76,84.77,84.69,84.74,33644.0,66.763,66.7709,66.7079,66.7472,33644.0
2016-06-22 10:20:00,84.74,84.77,84.67,84.67,139380.0,66.7472,66.7709,66.6921,66.6921,139380.0
2016-06-22 10:25:00,84.68,84.69,84.59,84.66,36389.0,66.7,66.7079,66.6291,66.6842,36389.0
2016-06-22 10:30:00,84.65,84.83,84.63,84.83,77029.0,66.6764,66.8181,66.6606,66.8181,77029.0
2016-06-22 10:35:00,84.84,84.96,84.84,84.93,27765.0,66.826,66.9205,66.826,66.8969,27765.0
2016-06-22 10:40:00,84.94,85.0,84.93,84.96,93047.0,66.9048,66.952,66.8969,66.9205,93047.0
2016-06-22 10:45:00,84.95,85.01,84.88,85.0,50670.0,66.9127,66.9599,66.8575,66.952,50670.0
2016-06-22 10:50:00,85.01,85.09,84.99,85.03,167368.0,66.9599,67.0229,66.9442,66.9757,167368.0
2016-06-22 10:55:00,85.02,85.04,84.99,85.0,50743.0,66.9678,66.9835,66.9442,66.952,50743.0
2016-06-22 11:00:00,85.0,85.07,84.99,85.02,51264.0,66.952,67.0072,66.9442,66.9678,51264.0
2016-06-22 11:05:00,85.01,85.04,84.99,85.04,75549.0,66.9599,66.9835,66.9442,66.9835,75549.0
2016-06-22 11:10:00,85.04,85.06,85.02,85.04,57885.0,66.9835,66.9993,66.9678,66.9835,57885.0
2016-06-22 11:15:00,85.03,85.12,85.03,85.09,31683.0,66.9757,67.0466,66.9757,67.0229,31683.0
2016-06-22 11:20:00,85.09,85.14,85.04,85.04,32376.0,67.0229,67.0623,66.9835,66.9835,32376.0
2016-06-22 11:25:00,85.03,85.07,85.02,85.07,124862.0,66.9757,67.0072,66.9678,67.0072,124862.0
2016-06-22 11:30:00,85.06,85.06,84.85,84.91,121243.0,66.9993,66.9993,66.8339,66.8811,121243.0
2016-06-22 11:35:00,84.92,85.0,84.89,84.95,43391.0,66.889,66.952,66.8654,66.9127,43391.0
2016-06-22 11:40:00,84.95,84.95,84.86,84.93,40127.0,66.9127,66.9127,66.8418,66.8969,40127.0
2016-06-22 11:45:00,84.92,84.95,84.82,84.84,36274.0,66.889,66.9127,66.8103,66.826,36274.0
2016-06-22 11:50:00,84.84,84.89,84.83,84.85,60703.0,66.826,66.8654,66.8181,66.8339,60703.0
2016-06-22 11:55:00,84.85,84.91,84.84,84.9,44147.0,66.8339,66.8811,66.826,66.8733,44147.0
2016-06-22 12:00:00,84.89,84.95,84.89,84.9,48514.0,66.8654,66.9127,66.8654,66.8733,48514.0
2016-06-22 12:05:00,84.9,84.95,84.82,84.83,53450.0,66.8733,66.9127,66.8103,66.8181,53450.0
2016-06-22 12:10:00,84.83,84.87,84.8,84.81,32425.0,66.8181,66.8496,66.7945,66.8024,32425.0
2016-06-22 12:15:00,84.83,84.83,84.73,84.77,48305.0,66.8181,66.8181,66.7394,66.7709,48305.0
2016-06-22 12:20:00,84.77,84.77,84.67,84.68,68246.0,66.7709,66.7709,66.6921,66.7,68246.0
2016-06-22 12:25:00,84.66,84.71,84.6,84.61,45200.0,66.6842,66.7236,66.637,66.6448,45200.0
2016-06-22 12:30:00,84.62,84.66,84.6,84.65,25986.0,66.6527,66.6842,66.637,66.6764,25986.0
2016-06-22 12:35:00,84.64,84.66,84.62,84.63,25719.0,66.6685,66.6842,66.6527,66.6606,25719.0
2016-06-22 12:40:00,84.62,84.65,84.59,84.59,34329.0,66.6527,66.6764,66.6291,66.6291,34329.0
2016-06-22 12:45:00,84.6,84.61,84.55,84.59,41550.0,66.637,66.6448,66.5976,66.6291,41550.0
2016-06-22 12:50:00,84.6,84.6,84.54,84.54,33982.0,66.637,66.637,66.5897,66.5897,33982.0
2016-06-22 12:55:00,84.54,84.58,84.52,84.57,10967.0,66.5897,66.6212,66.574,66.6133,10967.0
2016-06-22 13:00:00,84.56,84.59,84.48,84.58,67819.0,66.6055,66.6291,66.5424,66.6212,67819.0
2016-06-22 13:05:00,84.57,84.57,84.46,84.46,59030.0,66.6133,66.6133,66.5267,66.5267,59030.0
2016-06-22 13:10:00,84.45,84.5,84.44,84.46,47362.0,66.5188,66.5582,66.5109,66.5267,47362.0
2016-06-22 13:15:00,84.45,84.47,84.41,84.45,16684.0,66.5188,66.5346,66.4873,66.5188,16684.0
2016-06-22 13:20:00,84.45,84.48,84.38,84.38,14220.0,66.5188,66.5424,66.4637,66.4637,14220.0
2016-06-22 13:25:00,84.38,84.48,84.37,84.46,28355.0,66.4637,66.5424,66.4558,66.5267,28355.0
2016-06-22 13:30:00,84.46,84.5,84.43,84.48,23821.0,66.5267,66.5582,66.5031,66.5424,23821.0
2016-06-22 13:35:00,84.48,84.56,84.44,84.54,28991.0,66.5424,66.6055,66.5109,66.5897,28991.0
2016-06-22 13:40:00,84.55,84.62,84.55,84.6,21961.0,66.5976,66.6527,66.5976,66.637,21961.0
2016-06-22 13:45:00,84.6,84.68,84.6,84.68,22287.0,66.637,66.7,66.637,66.7,22287.0
2016-06-22 13:50:00,84.67,84.73,84.67,84.72,17206.0,66.6921,66.7394,66.6921,66.7315,17206.0
2016-06-22 13:55:00,84.72,84.74,84.68,84.71,15147.0,66.7315,66.7472,66.7,66.7236,15147.0
2016-06-22 14:00:00,84.7,84.7,84.64,84.68,34588.0,66.7157,66.7157,66.6685,66.7,34588.0
2016-06-22 14:05:00,84.68,84.72,84.64,84.67,28700.0,66.7,66.7315,66.6685,66.6921,28700.0
2016-06-22 14:10:00,84.67,84.7,84.65,84.7,24479.0,66.6921,66.7157,66.6764,66.7157,24479.0
2016-06-22 14:15:00,84.7,84.7,84.63,84.64,24641.0,66.7157,66.7157,66.6606,66.6685,24641.0
2016-06-22 14:20:00,84.64,84.65,84.57,84.6,49883.0,66.6685,66.6764,66.6133,66.637,49883.0
2016-06-22 14:25:00,84.59,84.62,84.56,84.59,40158.0,66.6291,66.6527,66.6055,66.6291,40158.0
2016-06-22 14:30:00,84.59,84.62,84.5,84.52,55318.0,66.6291,66.6527,66.5582,66.574,55318.0
2016-06-22 14:35:00,84.52,84.52,84.41,84.43,57163.0,66.574,66.574,66.4873,66.5031,57163.0
2016-06-22 14:40:00,84.43,84.5,84.41,84.46,65646.0,66.5031,66.5582,66.4873,66.5267,65646.0
2016-06-22 14:45:00,84.47,84.47,84.39,84.44,37088.0,66.5346,66.5346,66.4716,66.5109,37088.0
2016-06-22 14:50:00,84.43,84.49,84.4,84.48,46701.0,66.5031,66.5503,66.4794,66.5424,46701.0
2016-06-22 14:55:00,84.49,84.56,84.49,84.55,56792.0,66.5503,66.6055,66.5503,66.5976,56792.0
2016-06-22 15:00:00,84.56,84.64,84.55,84.57,46986.0,66.6055,66.6685,66.5976,66.6133,46986.0
2016-06-22 15:05:00,84.58,84.62,84.48,84.51,73376.0,66.6212,66.6527,66.5424,66.5661,73376.0
2016-06-22 15:10:00,84.51,84.54,84.49,84.5,50029.0,66.5661,66.5897,66.5503,66.5582,50029.0
2016-06-22 15:15:00,84.5,84.56,84.47,84.49,77419.0,66.5582,66.6055,66.5346,66.5503,77419.0
2016-06-22 15:20:00,84.49,84.51,84.44,84.45,56443.0,66.5503,66.5661,66.5109,66.5188,56443.0
2016-06-22 15:25:00,84.45,84.48,84.37,84.39,55040.0,66.5188,66.5424,66.4558,66.4716,55040.0
2016-06-22 15:30:00,84.4,84.45,84.39,84.41,65359.0,66.4794,66.5188,66.4716,66.4873,65359.0
2016-06-22 15:35:00,84.42,84.46,84.36,84.45,62213.0,66.4952,66.5267,66.4479,66.5188,62213.0
2016-06-22 15:40:00,84.46,84.48,84.36,84.37,85712.0,66.5267,66.5424,66.4479,66.4558,85712.0
2016-06-22 15:45:00,84.37,84.42,84.33,84.36,97190.0,66.4558,66.4952,66.4243,66.4479,97190.0
2016-06-22 15:50:00,84.36,84.36,84.24,84.31,215065.0,66.4479,66.4479,66.3534,66.4085,215065.0
2016-06-22 15:55:00,84.31,84.33,84.23,84.28,290921.0,66.4085,66.4243,66.3455,66.3849,290921.0
2016-06-23 09:30:00,85.1,85.1,84.65,85.0,78499.0,67.0308,67.0308,66.6764,66.952,78499.0
2016-06-23 09:35:00,85.0,85.0,84.85,84.86,58024.0,66.952,66.952,66.8339,66.8418,58024.0
2016-06-23 09:40:00,84.86,85.0,84.78,84.98,33643.0,66.8418,66.952,66.7788,66.9363,33643.0
2016-06-23 09:45:00,84.99,85.0,84.72,84.74,60219.0,66.9442,66.952,66.7315,66.7472,60219.0
2016-06-23 09:50:00,84.75,84.79,84.71,84.76,48187.0,66.7551,66.7866,66.7236,66.763,48187.0
2016-06-23 09:55:00,84.76,84.83,84.75,84.82,90412.0,66.763,66.8181,66.7551,66.8103,90412.0
2016-06-23 10:00:00,84.81,84.91,84.79,84.91,95666.0,66.8024,66.8811,66.7866,66.8811,95666.0
2016-06-23 10:05:00,84.91,84.95,84.85,84.87,33698.0,66.8811,66.9127,66.8339,66.8496,33698.0
2016-06-23 10:10:00,84.87,84.91,84.82,84.83,26696.0,66.8496,66.8811,66.8103,66.8181,26696.0
2016-06-23 10:15:00,84.84,84.98,84.84,84.95,191104.0,66.826,66.9363,66.826,66.9127,191104.0
2016-06-23 10:20:00,84.95,85.07,84.94,85.04,67245.0,66.9127,67.0072,66.9048,66.9835,67245.0
2016-06-23 10:25:00,85.05,85.14,84.99,85.0,69925.0,66.9914,67.0623,66.9442,66.952,69925.0
2016-06-23 10:30:00,85.01,85.06,84.99,85.02,52630.0,66.9599,66.9993,66.9442,66.9678,52630.0
2016-06-23 10:35:00,85.02,85.15,85.01,85.13,47597.0,66.9678,67.0702,66.9599,67.0544,47597.0
2016-06-23 10:40:00,85.13,85.21,85.12,85.16,114638.0,67.0544,67.1174,67.0466,67.0781,114638.0
2016-06-23 10:45:00,85.16,85.17,85.11,85.13,27327.0,67.0781,67.0859,67.0387,67.0544,27327.0
2016-06-23 10:50:00,85.13,85.23,85.13,85.23,26939.0,67.0544,67.1332,67.0544,67.1332,26939.0
2016-06-23 10:55:00,85.23,85.33,85.21,85.25,60625.0,67.1332,67.212,67.1174,67.149,60625.0
2016-06-23 11:00:00,85.26,85.29,85.21,85.24,28246.0,67.1568,67.1805,67.1174,67.1411,28246.0
2016-06-23 11:05:00,85.25,85.28,85.15,85.15,34845.0,67.149,67.1726,67.0702,67.0702,34845.0
2016-06-23 11:10:00,85.15,85.23,85.14,85.23,16440.0,67.0702,67.1332,67.0623,67.1332,16440.0
2016-06-23 11:15:00,85.22,85.26,85.18,85.23,22794.0,67.1253,67.1568,67.0938,67.1332,22794.0
2016-06-23 11:20:00,85.23,85.29,85.23,85.29,25787.0,67.1332,67.1805,67.1332,67.1805,25787.0
2016-06-23 11:25:00,85.29,85.37,85.25,85.37,45690.0,67.1805,67.2435,67.149,67.2435,45690.0
2016-06-23 11:30:00,85.37,85.4,85.3,85.39,55386.0,67.2435,67.2671,67.1883,67.2592,55386.0
2016-06-23 11:35:00,85.39,85.41,85.37,85.39,33104.0,67.2592,67.275,67.2435,67.2592,33104.0
2016-06-23 11:40:00,85.39,85.42,85.38,85.42,41903.0,67.2592,67.2829,67.2514,67.2829,41903.0
2016-06-23 11:45:00,85.42,85.52,85.39,85.52,271156.0,67.2829,67.3616,67.2592,67.3616,271156.0
2016-06-23 11:50:00,85.51,85.6,85.49,85.5,60633.0,67.3538,67.4246,67.338,67.3459,60633.0
2016-06-23 11:55:00,85.5,85.53,85.42,85.43,16681.0,67.3459,67.3695,67.2829,67.2907,16681.0
2016-06-23 12:00:00,85.43,85.46,85.32,85.33,29501.0,67.2907,67.3144,67.2041,67.212,29501.0
2016-06-23 12:05:00,85.34,85.36,85.28,85.29,22761.0,67.2198,67.2356,67.1726,67.1805,22761.0
2016-06-23 12:10:00,85.29,85.37,85.26,85.36,47526.0,67.1805,67.2435,67.1568,67.2356,47526.0
2016-06-23 12:15:00,85.36,85.4,85.35,85.38,46719.0,67.2356,67.2671,67.2277,67.2514,46719.0
2016-06-23 12:20:00,85.38,85.45,85.36,85.36,84277.0,67.2514,67.3065,67.2356,67.2356,84277.0
2016-06-23 12:25:00,85.36,85.37,85.32,85.37,30392.0,67.2356,67.2435,67.2041,67.2435,30392.0
2016-06-23 12:30:00,85.36,85.41,85.34,85.38,45334.0,67.2356,67.275,67.2198,67.2514,45334.0
2016-06-23 12:35:00,85.38,85.41,85.34,85.35,24933.0,67.2514,67.275,67.2198,67.2277,24933.0
2016-06-23 12:40:00,85.35,85.38,85.31,85.36,18026.0,67.2277,67.2514,67.1962,67.2356,18026.0
2016-06-23 12:45:00,85.36,85.38,85.3,85.36,104789.0,67.2356,67.2514,67.1883,67.2356,104789.0
2016-06-23 12:50:00,85.35,85.42,85.35,85.37,25068.0,67.2277,67.2829,67.2277,67.2435,25068.0
2016-06-23 12:55:00,85.37,85.41,85.33,85.39,30504.0,67.2435,67.275,67.212,67.2592,30504.0
2016-06-23 13:00:00,85.38,85.41,85.34,85.4,40437.0,67.2514,67.275,67.2198,67.2671,40437.0
2016-06-23 13:05:00,85.4,85.44,85.35,85.44,21247.0,67.2671,67.2986,67.2277,67.2986,21247.0
2016-06-23 13:10:00,85.43,85.48,85.43,85.48,31030.0,67.2907,67.3301,67.2907,67.3301,31030.0
2016-06-23 13:15:00,85.48,85.53,85.46,85.51,41653.0,67.3301,67.3695,67.3144,67.3538,41653.0
2016-06-23 13:20:00,85.51,85.55,85.46,85.46,27435.0,67.3538,67.3853,67.3144,67.3144,27435.0
2016-06-23 13:25:00,85.45,85.52,85.44,85.51,39661.0,67.3065,67.3616,67.2986,67.3538,39661.0
2016-06-23 13:30:00,85.51,85.55,85.49,85.51,36384.0,67.3538,67.3853,67.338,67.3538,36384.0
2016-06-23 13:35:00,85.5,85.51,85.44,85.45,120070.0,67.3459,67.3538,67.2986,67.3065,120070.0
2016-06-23 13:40:00,85.46,85.49,85.41,85.47,33170.0,67.3144,67.338,67.275,67.3222,33170.0
2016-06-23 13:45:00,85.47,85.51,85.45,85.46,40655.0,67.3222,67.3538,67.3065,67.3144,40655.0
2016-06-23 13:50:00,85.47,85.51,85.44,85.5,27930.0,67.3222,67.3538,67.2986,67.3459,27930.0
2016-06-23 13:55:00,85.51,85.51,85.47,85.51,71572.0,67.3538,67.3538,67.3222,67.3538,71572.0
2016-06-23 14:00:00,85.51,85.51,85.45,85.49,51504.0,67.3538,67.3538,67.3065,67.338,51504.0
2016-06-23 14:05:00,85.5,85.52,85.49,85.52,47998.0,67.3459,67.3616,67.338,67.3616,47998.0
2016-06-23 14:10:00,85.52,85.53,85.5,85.51,31824.0,67.3616,67.3695,67.3459,67.3538,31824.0
2016-06-23 14:15:00,85.51,85.52,85.49,85.51,25288.0,67.3538,67.3616,67.338,67.3538,25288.0
2016-06-23 14:20:00,85.51,85.52,85.49,85.5,21692.0,67.3538,67.3616,67.338,67.3459,21692.0
2016-06-23 14:25:00,85.49,85.56,85.49,85.56,26124.0,67.338,67.3931,67.338,67.3931,26124.0
2016-06-23 14:30:00,85.57,85.57,85.52,85.55,26522.0,67.401,67.401,67.3616,67.3853,26522.0
2016-06-23 14:35:00,85.55,85.56,85.51,85.55,50598.0,67.3853,67.3931,67.3538,67.3853,50598.0
2016-06-23 14:40:00,85.56,85.57,85.51,85.54,45639.0,67.3931,67.401,67.3538,67.3774,45639.0
2016-06-23 14:45:00,85.54,85.65,85.54,85.61,39187.0,67.3774,67.464,67.3774,67.4325,39187.0
2016-06-23 14:50:00,85.6,85.63,85.56,85.59,55173.0,67.4246,67.4483,67.3931,67.4168,55173.0
2016-06-23 14:55:00,85.59,85.61,85.5,85.52,44865.0,67.4168,67.4325,67.3459,67.3616,44865.0
2016-06-23 15:00:00,85.52,85.54,85.47,85.48,115947.0,67.3616,67.3774,67.3222,67.3301,115947.0
2016-06-23 15:05:00,85.48,85.53,85.45,85.52,46493.0,67.3301,67.3695,67.3065,67.3616,46493.0
2016-06-23 15:10:00,85.51,85.54,85.48,85.51,84654.0,67.3538,67.3774,67.3301,67.3538,84654.0
2016-06-23 15:15:00,85.52,85.52,85.45,85.46,76640.0,67.3616,67.3616,67.3065,67.3144,76640.0
2016-06-23 15:20:00,85.47,85.5,85.46,85.47,61067.0,67.3222,67.3459,67.3144,67.3222,61067.0
2016-06-23 15:25:00,85.47,85.48,85.43,85.48,74644.0,67.3222,67.3301,67.2907,67.3301,74644.0
2016-06-23 15:30:00,85.48,85.57,85.47,85.56,112372.0,67.3301,67.401,67.3222,67.3931,112372.0
2016-06-23 15:35:00,85.56,85.56,85.49,85.53,65669.0,67.3931,67.3931,67.338,67.3695,65669.0
2016-06-23 15:40:00,85.53,85.59,85.5,85.58,63913.0,67.3695,67.4168,67.3459,67.4089,63913.0
2016-06-23 15:45:00,85.59,85.66,85.58,85.63,102361.0,67.4168,67.4719,67.4089,67.4483,102361.0
2016-06-23 15:50:00,85.63,85.75,85.63,85.73,159477.0,67.4483,67.5428,67.4483,67.527,159477.0
2016-06-23 15:55:00,85.73,85.77,85.7,85.75,338984.0,67.527,67.5585,67.5034,67.5428,338984.0
2016-06-24 09:30:00,83.77,84.1,83.54,84.0,318812.0,65.9832,66.2431,65.802,66.1644,318812.0
2016-06-24 09:35:00,83.97,84.14,83.76,84.06,74990.0,66.1407,66.2746,65.9753,66.2116,74990.0
2016-06-24 09:40:00,84.08,84.6,84.0,84.53,61754.0,66.2274,66.637,66.1644,66.5818,61754.0
2016-06-24 09:45:00,84.52,84.52,84.1,84.25,323184.0,66.574,66.574,66.2431,66.3613,323184.0
2016-06-24 09:50:00,84.25,84.28,84.02,84.28,43854.0,66.3613,66.3849,66.1801,66.3849,43854.0
2016-06-24 09:55:00,84.31,84.65,84.28,84.52,161433.0,66.4085,66.6764,66.3849,66.574,161433.0
2016-06-24 10:00:00,84.51,84.81,84.39,84.65,79290.0,66.5661,66.8024,66.4716,66.6764,79290.0
2016-06-24 10:05:00,84.64,84.64,84.43,84.59,63670.0,66.6685,66.6685,66.5031,66.6291,63670.0
2016-06-24 10:10:00,84.59,84.61,84.38,84.55,112639.0,66.6291,66.6448,66.4637,66.5976,112639.0
2016-06-24 10:15:00,84.55,84.56,84.42,84.54,82653.0,66.5976,66.6055,66.4952,66.5897,82653.0
2016-06-24 10:20:00,84.52,84.55,84.41,84.47,77328.0,66.574,66.5976,66.4873,66.5346,77328.0
2016-06-24 10:25:00,84.48,84.56,84.38,84.51,57344.0,66.5424,66.6055,66.4637,66.5661,57344.0
2016-06-24 10:30:00,84.5,84.56,84.29,84.29,39734.0,66.5582,66.6055,66.3928,66.3928,39734.0
2016-06-24 10:35:00,84.3,84.53,84.3,84.53,35743.0,66.4007,66.5818,66.4007,66.5818,35743.0
2016-06-24 10:40:00,84.53,84.53,84.27,84.46,38498.0,66.5818,66.5818,66.377,66.5267,38498.0
2016-06-24 10:45:00,84.48,84.54,84.4,84.46,24095.0,66.5424,66.5897,66.4794,66.5267,24095.0
2016-06-24 10:50:00,84.46,84.55,84.46,84.54,49102.0,66.5267,66.5976,66.5267,66.5897,49102.0
2016-06-24 10:55:00,84.54,84.57,84.29,84.32,68464.0,66.5897,66.6133,66.3928,66.4164,68464.0
2016-06-24 11:00:00,84.34,84.42,84.21,84.22,77018.0,66.4322,66.4952,66.3298,66.3377,77018.0
2016-06-24 11:05:00,84.23,84.38,84.17,84.38,59353.0,66.3455,66.4637,66.2983,66.4637,59353.0
2016-06-24 11:10:00,84.38,84.49,84.32,84.45,65397.0,66.4637,66.5503,66.4164,66.5188,65397.0
2016-06-24 11:15:00,84.44,84.45,84.25,84.26,28800.0,66.5109,66.5188,66.3613,66.3692,28800.0
2016-06-24 11:20:00,84.25,84.31,84.06,84.1,71304.0,66.3613,66.4085,66.2116,66.2431,71304.0
2016-06-24 11:25:00,84.11,84.32,84.06,84.3,62067.0,66.251,66.4164,66.2116,66.4007,62067.0
2016-06-24 11:30:00,84.29,84.31,84.15,84.19,35627.0,66.3928,66.4085,66.2825,66.314,35627.0
2016-06-24 11:35:00,84.21,84.23,84.1,84.1,49646.0,66.3298,66.3455,66.2431,66.2431,49646.0
2016-06-24 11:40:00,84.11,84.19,84.04,84.14,51370.0,66.251,66.314,66.1959,66.2746,51370.0
2016-06-24 11:45:00,84.13,84.26,84.02,84.04,68657.0,66.2668,66.3692,66.1801,66.1959,68657.0
2016-06-24 11:50:00,84.05,84.08,83.95,83.98,92825.0,66.2038,66.2274,66.125,66.1486,92825.0
2016-06-24 11:55:00,83.98,84.13,83.97,84.12,66360.0,66.1486,66.2668,66.1407,66.2589,66360.0
2016-06-24 12:00:00,84.12,84.18,83.96,83.98,79220.0,66.2589,66.3061,66.1329,66.1486,79220.0
2016-06-24 12:05:00,83.99,84.04,83.94,83.94,41128.0,66.1565,66.1959,66.1171,66.1171,41128.0
2016-06-24 12:10:00,83.94,83.95,83.68,83.69,67482.0,66.1171,66.125,65.9123,65.9202,67482.0
2016-06-24 12:15:00,83.69,83.74,83.65,83.69,55067.0,65.9202,65.9596,65.8887,65.9202,55067.0
2016-06-24 12:20:00,83.7,83.83,83.68,83.75,48477.0,65.9281,66.0305,65.9123,65.9675,48477.0
2016-06-24 12:25:00,83.73,83.83,83.71,83.74,36248.0,65.9517,66.0305,65.9359,65.9596,36248.0
2016-06-24 12:30:00,83.74,83.83,83.71,83.73,130234.0,65.9596,66.0305,65.9359,65.9517,130234.0
2016-06-24 12:35:00,83.71,83.82,83.71,83.75,48774.0,65.9359,66.0226,65.9359,65.9675,48774.0
2016-06-24 12:40:00,83.75,83.79,83.65,83.68,70055.0,65.9675,65.999,65.8887,65.9123,70055.0
2016-06-24 12:45:00,83.67,83.67,83.52,83.55,42637.0,65.9044,65.9044,65.7863,65.8099,42637.0
2016-06-24 12:50:00,83.56,83.64,83.52,83.62,33878.0,65.8178,65.8808,65.7863,65.8651,33878.0
2016-06-24 12:55:00,83.63,83.65,83.57,83.61,40490.0,65.8729,65.8887,65.8257,65.8572,40490.0
2016-06-24 13:00:00,83.63,83.77,83.6,83.7,47263.0,65.8729,65.9832,65.8493,65.9281,47263.0
2016-06-24 13:05:00,83.7,83.71,83.63,83.67,30432.0,65.9281,65.9359,65.8729,65.9044,30432.0
2016-06-24 13:10:00,83.67,83.76,83.64,83.76,38275.0,65.9044,65.9753,65.8808,65.9753,38275.0
2016-06-24 13:15:00,83.75,83.78,83.61,83.71,65488.0,65.9675,65.9911,65.8572,65.9359,65488.0
2016-06-24 13:20:00,83.72,83.73,83.65,83.68,41613.0,65.9438,65.9517,65.8887,65.9123,41613.0
2016-06-24 13:25:00,83.67,83.71,83.65,83.68,50582.0,65.9044,65.9359,65.8887,65.9123,50582.0
2016-06-24 13:30:00,83.68,83.84,83.68,83.8,51763.0,65.9123,66.0383,65.9123,66.0068,51763.0
2016-06-24 13:35:00,83.8,83.85,83.78,83.8,60875.0,66.0068,66.0462,65.9911,66.0068,60875.0
2016-06-24 13:40:00,83.79,83.8,83.69,83.72,26288.0,65.999,66.0068,65.9202,65.9438,26288.0
2016-06-24 13:45:00,83.7,83.75,83.59,83.68,32992.0,65.9281,65.9675,65.8414,65.9123,32992.0
2016-06-24 13:50:00,83.7,83.74,83.62,83.71,39809.0,65.9281,65.9596,65.8651,65.9359,39809.0
2016-06-24 13:55:00,83.72,83.75,83.63,83.75,55756.0,65.9438,65.9675,65.8729,65.9675,55756.0
2016-06-24 14:00:00,83.75,83.85,83.75,83.83,95441.0,65.9675,66.0462,65.9675,66.0305,95441.0
2016-06-24 14:05:00,83.84,83.84,83.75,83.8,57366.0,66.0383,66.0383,65.9675,66.0068,57366.0
2016-06-24 14:10:00,83.8,83.83,83.76,83.83,56822.0,66.0068,66.0305,65.9753,66.0305,56822.0
2016-06-24 14:15:00,83.84,83.84,83.7,83.73,32022.0,66.0383,66.0383,65.9281,65.9517,32022.0
2016-06-24 14:20:00,83.72,83.74,83.51,83.54,30126.0,65.9438,65.9596,65.7784,65.802,30126.0
2016-06-24 14:25:00,83.53,83.6,83.51,83.55,31230.0,65.7942,65.8493,65.7784,65.8099,31230.0
2016-06-24 14:30:00,83.54,83.54,83.37,83.43,70262.0,65.802,65.802,65.6681,65.7154,70262.0
2016-06-24 14:35:00,83.42,83.52,83.35,83.48,38235.0,65.7075,65.7863,65.6524,65.7548,38235.0
2016-06-24 14:40:00,83.49,83.56,83.46,83.49,19844.0,65.7627,65.8178,65.739,65.7627,19844.0
2016-06-24 14:45:00,83.49,83.49,83.4,83.48,29311.0,65.7627,65.7627,65.6918,65.7548,29311.0
2016-06-24 14:50:00,83.48,83.72,83.47,83.7,40463.0,65.7548,65.9438,65.7469,65.9281,40463.0
2016-06-24 14:55:00,83.69,83.81,83.65,83.66,37686.0,65.9202,66.0147,65.8887,65.8966,37686.0
2016-06-24 15:00:00,83.66,83.71,83.58,83.65,54614.0,65.8966,65.9359,65.8335,65.8887,54614.0
2016-06-24 15:05:00,83.65,83.65,83.5,83.52,23507.0,65.8887,65.8887,65.7705,65.7863,23507.0
2016-06-24 15:10:00,83.5,83.52,83.28,83.35,73107.0,65.7705,65.7863,65.5972,65.6524,73107.0
2016-06-24 15:15:00,83.36,83.36,83.05,83.07,63518.0,65.6603,65.6603,65.4161,65.4318,63518.0
2016-06-24 15:20:00,83.07,83.21,83.05,83.13,38944.0,65.4318,65.5421,65.4161,65.4791,38944.0
2016-06-24 15:25:00,83.14,83.22,83.13,83.19,75541.0,65.487,65.55,65.4791,65.5264,75541.0
2016-06-24 15:30:00,83.19,83.33,83.17,83.33,77806.0,65.5264,65.6366,65.5106,65.6366,77806.0
2016-06-24 15:35:00,83.32,83.46,83.3,83.36,103373.0,65.6288,65.739,65.613,65.6603,103373.0
2016-06-24 15:40:00,83.35,83.6,83.32,83.51,109205.0,65.6524,65.8493,65.6288,65.7784,109205.0
2016-06-24 15:45:00,83.52,83.68,83.46,83.63,136048.0,65.7863,65.9123,65.739,65.8729,136048.0
2016-06-24 15:50:00,83.63,83.81,83.59,83.74,151921.0,65.8729,66.0147,65.8414,65.9596,151921.0
2016-06-24 15:55:00,83.74,83.74,83.23,83.28,336804.0,65.9596,65.9596,65.5579,65.5972,336804.0
2016-06-27 09:30:00,81.27,81.83,80.52,81.75,261254.0,64.014,64.4551,63.4233,64.3921,261254.0
2016-06-27 09:35:00,81.82,82.01,81.63,81.77,75030.0,64.4472,64.5969,64.2976,64.4079,75030.0
2016-06-27 09:40:00,81.76,82.13,81.63,81.88,125799.0,64.4,64.6914,64.2976,64.4945,125799.0
2016-06-27 09:45:00,81.86,82.0,81.65,81.74,77180.0,64.4788,64.589,64.3133,64.3842,77180.0
2016-06-27 09:50:00,81.73,81.77,81.57,81.6,71305.0,64.3764,64.4079,64.2503,64.274,71305.0
2016-06-27 09:55:00,81.6,81.74,81.58,81.64,95626.0,64.274,64.3842,64.2582,64.3055,95626.0
2016-06-27 10:00:00,81.63,81.76,81.58,81.65,99334.0,64.2976,64.4,64.2582,64.3133,99334.0
2016-06-27 10:05:00,81.65,81.72,81.62,81.72,92600.0,64.3133,64.3685,64.2897,64.3685,92600.0
2016-06-27 10:10:00,81.73,81.73,81.51,81.56,150230.0,64.3764,64.3764,64.2031,64.2425,150230.0
2016-06-27 10:15:00,81.56,81.58,81.37,81.39,64201.0,64.2425,64.2582,64.0928,64.1085,64201.0
2016-06-27 10:20:00,81.39,81.48,81.36,81.4,73533.0,64.1085,64.1794,64.0849,64.1164,73533.0
2016-06-27 10:25:00,81.4,81.41,81.25,81.28,90697.0,64.1164,64.1243,63.9983,64.0219,90697.0
2016-06-27 10:30:00,81.28,81.41,81.27,81.4,81712.0,64.0219,64.1243,64.014,64.1164,81712.0
2016-06-27 10:35:00,81.4,81.57,81.39,81.51,77164.0,64.1164,64.2503,64.1085,64.2031,77164.0
2016-06-27 10:40:00,81.51,81.61,81.4,81.47,75410.0,64.2031,64.2818,64.1164,64.1716,75410.0
2016-06-27 10:45:00,81.46,81.47,81.2,81.23,68947.0,64.1637,64.1716,63.9589,63.9825,68947.0
2016-06-27 10:50:00,81.22,81.22,81.04,81.18,84656.0,63.9746,63.9746,63.8329,63.9431,84656.0
2016-06-27 10:55:00,81.18,81.24,81.07,81.11,82655.0,63.9431,63.9904,63.8565,63.888,82655.0
2016-06-27 11:00:00,81.09,81.32,81.06,81.31,83556.0,63.8722,64.0534,63.8486,64.0455,83556.0
2016-06-27 11:05:00,81.31,81.46,81.29,81.43,57918.0,64.0455,64.1637,64.0298,64.1401,57918.0
2016-06-27 11:10:00,81.43,81.46,81.33,81.36,64655.0,64.1401,64.1637,64.0613,64.0849,64655.0
2016-06-27 11:15:00,81.35,81.44,81.27,81.42,64637.0,64.077,64.1479,64.014,64.1322,64637.0
2016-06-27 11:20:00,81.43,81.47,81.33,81.39,75324.0,64.1401,64.1716,64.0613,64.1085,75324.0
2016-06-27 11:25:00,81.39,81.61,81.35,81.59,66722.0,64.1085,64.2818,64.077,64.2661,66722.0
2016-06-27 11:30:00,81.58,81.71,81.56,81.67,63402.0,64.2582,64.3606,64.2425,64.3291,63402.0
2016-06-27 11:35:00,81.66,81.75,81.62,81.75,43218.0,64.3212,64.3921,64.2897,64.3921,43218.0
2016-06-27 11:40:00,81.75,81.85,81.74,81.85,45835.0,64.3921,64.4709,64.3842,64.4709,45835.0
2016-06-27 11:45:00,81.86,81.98,81.8,81.88,55371.0,64.4788,64.5733,64.4315,64.4945,55371.0
2016-06-27 11:50:00,81.88,81.93,81.76,81.83,36956.0,64.4945,64.5339,64.4,64.4551,36956.0
2016-06-27 11:55:00,81.82,81.91,81.82,81.85,59839.0,64.4472,64.5181,64.4472,64.4709,59839.0
2016-06-27 12:00:00,81.85,81.87,81.75,81.87,56249.0,64.4709,64.4866,64.3921,64.4866,56249.0
2016-06-27 12:05:00,81.89,81.98,81.82,81.93,39606.0,64.5024,64.5733,64.4472,64.5339,39606.0
2016-06-27 12:10:00,81.93,81.99,81.9,81.99,35854.0,64.5339,64.5811,64.5103,64.5811,35854.0
2016-06-27 12:15:00,81.98,82.05,81.96,82.0,112418.0,64.5733,64.6284,64.5575,64.589,112418.0
2016-06-27 12:20:00,82.0,82.09,81.96,82.04,54137.0,64.589,64.6599,64.5575,64.6205,54137.0
2016-06-27 12:25:00,82.04,82.19,82.03,82.16,44885.0,64.6205,64.7387,64.6127,64.7151,44885.0
2016-06-27 12:30:00,82.16,82.17,82.02,82.1,41769.0,64.7151,64.7229,64.6048,64.6678,41769.0
2016-06-27 12:35:00,82.1,82.1,82.01,82.02,39740.0,64.6678,64.6678,64.5969,64.6048,39740.0
2016-06-27 12:40:00,82.02,82.03,81.98,82.01,122091.0,64.6048,64.6127,64.5733,64.5969,122091.0
2016-06-27 12:45:00,82.01,82.09,81.99,82.07,53876.0,64.5969,64.6599,64.5811,64.6442,53876.0
2016-06-27 12:50:00,82.07,82.1,81.99,82.03,39778.0,64.6442,64.6678,64.5811,64.6127,39778.0
2016-06-27 12:55:00,82.02,82.16,82.02,82.14,34424.0,64.6048,64.7151,64.6048,64.6993,34424.0
2016-06-27 13:00:00,82.15,82.23,82.09,82.2,59564.0,64.7072,64.7702,64.6599,64.7466,59564.0
2016-06-27 13:05:00,82.2,82.25,82.16,82.16,42311.0,64.7466,64.7859,64.7151,64.7151,42311.0
2016-06-27 13:10:00,82.16,82.25,82.14,82.23,31551.0,64.7151,64.7859,64.6993,64.7702,31551.0
2016-06-27 13:15:00,82.23,82.31,82.23,82.26,52647.0,64.7702,64.8332,64.7702,64.7938,52647.0
2016-06-27 13:20:00,82.26,82.37,82.25,82.36,32537.0,64.7938,64.8805,64.7859,64.8726,32537.0
2016-06-27 13:25:00,82.35,82.45,82.29,82.3,53174.0,64.8647,64.9435,64.8175,64.8253,53174.0
2016-06-27 13:30:00,82.3,82.3,82.11,82.16,37509.0,64.8253,64.8253,64.6757,64.7151,37509.0
2016-06-27 13:35:00,82.15,82.21,82.1,82.18,45398.0,64.7072,64.7544,64.6678,64.7308,45398.0
2016-06-27 13:40:00,82.17,82.18,82.03,82.04,39642.0,64.7229,64.7308,64.6127,64.6205,39642.0
2016-06-27 13:45:00,82.03,82.16,81.98,82.13,42278.0,64.6127,64.7151,64.5733,64.6914,42278.0
2016-06-27 13:50:00,82.13,82.24,82.08,82.22,34986.0,64.6914,64.7781,64.652,64.7623,34986.0
2016-06-27 13:55:00,82.24,82.25,82.09,82.21,40090.0,64.7781,64.7859,64.6599,64.7544,40090.0
2016-06-27 14:00:00,82.21,82.21,82.09,82.15,50435.0,64.7544,64.7544,64.6599,64.7072,50435.0
2016-06-27 14:05:00,82.14,82.14,82.04,82.1,31938.0,64.6993,64.6993,64.6205,64.6678,31938.0
2016-06-27 14:10:00,82.09,82.13,82.01,82.03,38329.0,64.6599,64.6914,64.5969,64.6127,38329.0
2016-06-27 14:15:00,82.02,82.13,82.0,82.08,74780.0,64.6048,64.6914,64.589,64.652,74780.0
2016-06-27 14:20:00,82.1,82.16,82.02,82.08,40046.0,64.6678,64.7151,64.6048,64.652,40046.0
2016-06-27 14:25:00,82.08,82.24,82.08,82.22,44110.0,64.652,64.7781,64.652,64.7623,44110.0
2016-06-27 14:30:00,82.23,82.24,82.11,82.15,56481.0,64.7702,64.7781,64.6757,64.7072,56481.0
2016-06-27 14:35:00,82.15,82.29,82.14,82.24,71453.0,64.7072,64.8175,64.6993,64.7781,71453.0
2016-06-27 14:40:00,82.24,82.24,82.13,82.2,69070.0,64.7781,64.7781,64.6914,64.7466,69070.0
2016-06-27 14:45:00,82.21,82.22,82.02,82.05,63774.0,64.7544,64.7623,64.6048,64.6284,63774.0
2016-06-27 14:50:00,82.06,82.08,81.98,82.04,98342.0,64.6363,64.652,64.5733,64.6205,98342.0
2016-06-27 14:55:00,82.03,82.13,81.99,82.1,71215.0,64.6127,64.6914,64.5811,64.6678,71215.0
2016-06-27 15:00:00,82.11,82.19,82.05,82.17,62332.0,64.6757,64.7387,64.6284,64.7229,62332.0
2016-06-27 15:05:00,82.16,82.21,82.08,82.1,70115.0,64.7151,64.7544,64.652,64.6678,70115.0
2016-06-27 15:10:00,82.1,82.22,82.1,82.15,103848.0,64.6678,64.7623,64.6678,64.7072,103848.0
2016-06-27 15:15:00,82.14,82.14,82.0,82.01,61748.0,64.6993,64.6993,64.589,64.5969,61748.0
2016-06-27 15:20:00,82.01,82.06,81.93,81.96,88251.0,64.5969,64.6363,64.5339,64.5575,88251.0
2016-06-27 15:25:00,81.96,82.19,81.96,82.17,78052.0,64.5575,64.7387,64.5575,64.7229,78052.0
2016-06-27 15:30:00,82.17,82.27,82.11,82.24,100188.0,64.7229,64.8017,64.6757,64.7781,100188.0
2016-06-27 15:35:00,82.24,82.57,82.2,82.56,142656.0,64.7781,65.038,64.7466,65.0301,142656.0
2016-06-27 15:40:00,82.55,82.57,82.46,82.55,153586.0,65.0222,65.038,64.9514,65.0222,153586.0
2016-06-27 15:45:00,82.54,82.65,82.49,82.65,138455.0,65.0144,65.101,64.975,65.101,138455.0
2016-06-27 15:50:00,82.64,82.65,82.46,82.51,165093.0,65.0931,65.101,64.9514,64.9907,165093.0
2016-06-27 15:55:00,82.5,82.51,82.38,82.39,255468.0,64.9829,64.9907,64.8883,64.8962,255468.0
2016-06-28 09:30:00,83.0,83.18,82.76,82.9,229455.0,65.3767,65.5185,65.1877,65.2979,229455.0
2016-06-28 09:35:00,82.91,83.12,82.84,83.06,152794.0,65.3058,65.4712,65.2507,65.424,152794.0
2016-06-28 09:40:00,83.05,83.08,82.95,83.0,79745.0,65.4161,65.4397,65.3373,65.3767,79745.0
2016-06-28 09:45:00,83.01,83.21,82.94,83.1,125159.0,65.3846,65.5421,65.3294,65.4555,125159.0
2016-06-28 09:50:00,83.1,83.23,83.06,83.14,86765.0,65.4555,65.5579,65.424,65.487,86765.0
2016-06-28 09:55:00,83.14,83.16,83.06,83.16,63820.0,65.487,65.5027,65.424,65.5027,63820.0
2016-06-28 10:00:00,83.16,83.19,83.12,83.18,60261.0,65.5027,65.5264,65.4712,65.5185,60261.0
2016-06-28 10:05:00,83.19,83.19,83.12,83.16,90910.0,65.5264,65.5264,65.4712,65.5027,90910.0
2016-06-28 10:10:00,83.16,83.24,83.13,83.18,79781.0,65.5027,65.5657,65.4791,65.5185,79781.0
2016-06-28 10:15:00,83.19,83.28,83.18,83.27,64731.0,65.5264,65.5972,65.5185,65.5894,64731.0
2016-06-28 10:20:00,83.29,83.35,83.23,83.26,65327.0,65.6051,65.6524,65.5579,65.5815,65327.0
2016-06-28 10:25:00,83.27,83.33,83.25,83.29,32833.0,65.5894,65.6366,65.5736,65.6051,32833.0
2016-06-28 10:30:00,83.29,83.44,83.28,83.44,65475.0,65.6051,65.7233,65.5972,65.7233,65475.0
2016-06-28 10:35:00,83.43,83.47,83.37,83.38,51112.0,65.7154,65.7469,65.6681,65.676,51112.0
2016-06-28 10:40:00,83.38,83.51,83.35,83.5,59257.0,65.676,65.7784,65.6524,65.7705,59257.0
2016-06-28 10:45:00,83.51,83.62,83.48,83.58,49661.0,65.7784,65.8651,65.7548,65.8335,49661.0
2016-06-28 10:50:00,83.58,83.76,83.55,83.76,60674.0,65.8335,65.9753,65.8099,65.9753,60674.0
2016-06-28 10:55:00,83.77,83.8,83.7,83.73,87536.0,65.9832,66.0068,65.9281,65.9517,87536.0
2016-06-28 11:00:00,83.73,83.87,83.7,83.75,105809.0,65.9517,66.062,65.9281,65.9675,105809.0
2016-06-28 11:05:00,83.75,83.82,83.67,83.77,113507.0,65.9675,66.0226,65.9044,65.9832,113507.0
2016-06-28 11:10:00,83.76,84.0,83.75,83.99,70069.0,65.9753,66.1644,65.9675,66.1565,70069.0
2016-06-28 11:15:00,84.0,84.09,83.98,84.08,67107.0,66.1644,66.2353,66.1486,66.2274,67107.0
2016-06-28 11:20:00,84.08,84.13,84.03,84.04,92707.0,66.2274,66.2668,66.188,66.1959,92707.0
2016-06-28 11:25:00,84.03,84.07,83.99,84.0,92951.0,66.188,66.2195,66.1565,66.1644,92951.0
2016-06-28 11:30:00,84.02,84.07,83.99,83.99,59221.0,66.1801,66.2195,66.1565,66.1565,59221.0
2016-06-28 11:35:00,83.99,84.07,83.97,84.04,49713.0,66.1565,66.2195,66.1407,66.1959,49713.0
2016-06-28 11:40:00,84.05,84.14,83.99,84.13,36568.0,66.2038,66.2746,66.1565,66.2668,36568.0
2016-06-28 11:45:00,84.12,84.17,84.1,84.14,48858.0,66.2589,66.2983,66.2431,66.2746,48858.0
2016-06-28 11:50:00,84.14,84.22,84.11,84.2,51563.0,66.2746,66.3377,66.251,66.3219,51563.0
2016-06-28 11:55:00,84.19,84.19,84.13,84.18,51365.0,66.314,66.314,66.2668,66.3061,51365.0
2016-06-28 12:00:00,84.19,84.22,84.13,84.15,74546.0,66.314,66.3377,66.2668,66.2825,74546.0
2016-06-28 12:05:00,84.15,84.18,84.14,84.15,35372.0,66.2825,66.3061,66.2746,66.2825,35372.0
2016-06-28 12:10:00,84.15,84.17,84.11,84.15,45629.0,66.2825,66.2983,66.251,66.2825,45629.0
2016-06-28 12:15:00,84.14,84.2,84.05,84.06,46660.0,66.2746,66.3219,66.2038,66.2116,46660.0
2016-06-28 12:20:00,84.06,84.11,84.04,84.1,27297.0,66.2116,66.251,66.1959,66.2431,27297.0
2016-06-28 12:25:00,84.11,84.15,84.08,84.15,40421.0,66.251,66.2825,66.2274,66.2825,40421.0
2016-06-28 12:30:00,84.16,84.16,84.08,84.13,39722.0,66.2904,66.2904,66.2274,66.2668,39722.0
2016-06-28 12:35:00,84.13,84.24,84.11,84.23,42267.0,66.2668,66.3534,66.251,66.3455,42267.0
2016-06-28 12:40:00,84.23,84.29,84.2,84.23,32788.0,66.3455,66.3928,66.3219,66.3455,32788.0
2016-06-28 12:45:00,84.23,84.26,84.13,84.15,38510.0,66.3455,66.3692,66.2668,66.2825,38510.0
2016-06-28 12:50:00,84.14,84.2,84.12,84.14,41805.0,66.2746,66.3219,66.2589,66.2746,41805.0
2016-06-28 12:55:00,84.13,84.14,84.08,84.11,70900.0,66.2668,66.2746,66.2274,66.251,70900.0
2016-06-28 13:00:00,84.11,84.11,83.99,84.03,86780.0,66.251,66.251,66.1565,66.188,86780.0
2016-06-28 13:05:00,84.03,84.04,83.9,83.9,53590.0,66.188,66.1959,66.0856,66.0856,53590.0
2016-06-28 13:10:00,83.9,83.95,83.88,83.95,29472.0,66.0856,66.125,66.0698,66.125,29472.0
2016-06-28 13:15:00,83.95,83.95,83.86,83.91,76857.0,66.125,66.125,66.0541,66.0935,76857.0
2016-06-28 13:20:00,83.9,83.92,83.85,83.85,48849.0,66.0856,66.1014,66.0462,66.0462,48849.0
2016-06-28 13:25:00,83.86,83.88,83.76,83.8,38997.0,66.0541,66.0698,65.9753,66.0068,38997.0
2016-06-28 13:30:00,83.8,83.8,83.68,83.69,53971.0,66.0068,66.0068,65.9123,65.9202,53971.0
2016-06-28 13:35:00,83.69,83.74,83.65,83.7,24229.0,65.9202,65.9596,65.8887,65.9281,24229.0
2016-06-28 13:40:00,83.7,83.73,83.68,83.72,23046.0,65.9281,65.9517,65.9123,65.9438,23046.0
2016-06-28 13:45:00,83.71,83.75,83.6,83.63,28078.0,65.9359,65.9675,65.8493,65.8729,28078.0
2016-06-28 13:50:00,83.62,83.68,83.59,83.61,23301.0,65.8651,65.9123,65.8414,65.8572,23301.0
2016-06-28 13:55:00,83.59,83.65,83.54,83.55,39163.0,65.8414,65.8887,65.802,65.8099,39163.0
2016-06-28 14:00:00,83.56,83.59,83.49,83.49,47552.0,65.8178,65.8414,65.7627,65.7627,47552.0
2016-06-28 14:05:00,83.49,83.58,83.48,83.53,42761.0,65.7627,65.8335,65.7548,65.7942,42761.0
2016-06-28 14:10:00,83.53,83.59,83.49,83.52,46884.0,65.7942,65.8414,65.7627,65.7863,46884.0
2016-06-28 14:15:00,83.52,83.64,83.51,83.64,54258.0,65.7863,65.8808,65.7784,65.8808,54258.0
2016-06-28 14:20:00,83.63,83.64,83.57,83.58,35422.0,65.8729,65.8808,65.8257,65.8335,35422.0
2016-06-28 14:25:00,83.58,83.58,83.55,83.57,63413.0,65.8335,65.8335,65.8099,65.8257,63413.0
2016-06-28 14:30:00,83.57,83.81,83.56,83.78,65367.0,65.8257,66.0147,65.8178,65.9911,65367.0
2016-06-28 14:35:00,83.78,83.89,83.77,83.86,40075.0,65.9911,66.0777,65.9832,66.0541,40075.0
2016-06-28 14:40:00,83.86,83.88,83.82,83.84,39154.0,66.0541,66.0698,66.0226,66.0383,39154.0
2016-06-28 14:45:00,83.85,83.89,83.84,83.87,43216.0,66.0462,66.0777,66.0383,66.062,43216.0
2016-06-28 14:50:00,83.87,84.05,83.87,84.03,60256.0,66.062,66.2038,66.062,66.188,60256.0
2016-06-28 14:55:00,84.03,84.18,84.0,84.15,58779.0,66.188,66.3061,66.1644,66.2825,58779.0
2016-06-28 15:00:00,84.14,84.15,84.09,84.13,83192.0,66.2746,66.2825,66.2353,66.2668,83192.0
2016-06-28 15:05:00,84.13,84.17,84.03,84.04,62043.0,66.2668,66.2983,66.188,66.1959,62043.0
2016-06-28 15:10:00,84.04,84.17,84.03,84.17,50993.0,66.1959,66.2983,66.188,66.2983,50993.0
2016-06-28 15:15:00,84.17,84.18,84.05,84.05,52784.0,66.2983,66.3061,66.2038,66.2038,52784.0
2016-06-28 15:20:00,84.05,84.05,83.98,84.0,51817.0,66.2038,66.2038,66.1486,66.1644,51817.0
2016-06-28 15:25:00,84.0,84.0,83.87,83.93,51728.0,66.1644,66.1644,66.062,66.1092,51728.0
2016-06-28 15:30:00,83.92,83.98,83.9,83.94,67689.0,66.1014,66.1486,66.0856,66.1171,67689.0
2016-06-28 15:35:00,83.93,84.06,83.92,84.05,70421.0,66.1092,66.2116,66.1014,66.2038,70421.0
2016-06-28 15:40:00,84.06,84.18,84.04,84.07,96759.0,66.2116,66.3061,66.1959,66.2195,96759.0
2016-06-28 15:45:00,84.08,84.16,84.06,84.11,102539.0,66.2274,66.2904,66.2116,66.251,102539.0
2016-06-28 15:50:00,84.13,84.15,84.0,84.08,125273.0,66.2668,66.2825,66.1644,66.2274,125273.0
2016-06-28 15:55:00,84.08,84.15,84.04,84.15,199882.0,66.2274,66.2825,66.1959,66.2825,199882.0
2016-06-29 09:30:00,84.34,84.99,84.34,84.95,168210.0,66.4322,66.9442,66.4322,66.9127,168210.0
2016-06-29 09:35:00,84.98,85.08,84.88,84.93,79237.0,66.9363,67.0151,66.8575,66.8969,79237.0
2016-06-29 09:40:00,84.93,85.06,84.91,84.92,59324.0,66.8969,66.9993,66.8811,66.889,59324.0
2016-06-29 09:45:00,84.92,84.95,84.67,84.8,70172.0,66.889,66.9127,66.6921,66.7945,70172.0
2016-06-29 09:50:00,84.79,84.98,84.78,84.88,61521.0,66.7866,66.9363,66.7788,66.8575,61521.0
2016-06-29 09:55:00,84.9,84.9,84.69,84.69,52812.0,66.8733,66.8733,66.7079,66.7079,52812.0
2016-06-29 10:00:00,84.69,84.87,84.68,84.81,64921.0,66.7079,66.8496,66.7,66.8024,64921.0
2016-06-29 10:05:00,84.81,84.97,84.81,84.93,51822.0,66.8024,66.9284,66.8024,66.8969,51822.0
2016-06-29 10:10:00,84.93,85.11,84.93,85.01,75804.0,66.8969,67.0387,66.8969,66.9599,75804.0
2016-06-29 10:15:00,85.01,85.14,85.0,85.13,57356.0,66.9599,67.0623,66.952,67.0544,57356.0
2016-06-29 10:20:00,85.13,85.27,85.13,85.26,45388.0,67.0544,67.1647,67.0544,67.1568,45388.0
2016-06-29 10:25:00,85.27,85.33,85.19,85.2,53269.0,67.1647,67.212,67.1017,67.1096,53269.0
2016-06-29 10:30:00,85.22,85.34,85.2,85.2,66951.0,67.1253,67.2198,67.1096,67.1096,66951.0
2016-06-29 10:35:00,85.2,85.29,85.15,85.22,54369.0,67.1096,67.1805,67.0702,67.1253,54369.0
2016-06-29 10:40:00,85.23,85.29,85.2,85.21,46304.0,67.1332,67.1805,67.1096,67.1174,46304.0
2016-06-29 10:45:00,85.22,85.28,85.21,85.23,55186.0,67.1253,67.1726,67.1174,67.1332,55186.0
2016-06-29 10:50:00,85.24,85.24,85.2,85.21,49462.0,67.1411,67.1411,67.1096,67.1174,49462.0
2016-06-29 10:55:00,85.21,85.31,85.2,85.27,38910.0,67.1174,67.1962,67.1096,67.1647,38910.0
2016-06-29 11:00:00,85.27,85.34,85.24,85.34,38100.0,67.1647,67.2198,67.1411,67.2198,38100.0
2016-06-29 11:05:00,85.33,85.33,85.25,85.27,44632.0,67.212,67.212,67.149,67.1647,44632.0
2016-06-29 11:10:00,85.28,85.31,85.25,85.26,38370.0,67.1726,67.1962,67.149,67.1568,38370.0
2016-06-29 11:15:00,85.26,85.29,85.18,85.19,44668.0,67.1568,67.1805,67.0938,67.1017,44668.0
2016-06-29 11:20:00,85.2,85.25,85.16,85.23,54045.0,67.1096,67.149,67.0781,67.1332,54045.0
2016-06-29 11:25:00,85.23,85.34,85.21,85.28,86471.0,67.1332,67.2198,67.1174,67.1726,86471.0
2016-06-29 11:30:00,85.29,85.31,85.25,85.28,32162.0,67.1805,67.1962,67.149,67.1726,32162.0
2016-06-29 11:35:00,85.29,85.39,85.26,85.39,35348.0,67.1805,67.2592,67.1568,67.2592,35348.0
2016-06-29 11:40:00,85.39,85.42,85.35,85.39,47876.0,67.2592,67.2829,67.2277,67.2592,47876.0
2016-06-29 11:45:00,85.39,85.4,85.27,85.27,40480.0,67.2592,67.2671,67.1647,67.1647,40480.0
2016-06-29 11:50:00,85.27,85.3,85.24,85.3,26788.0,67.1647,67.1883,67.1411,67.1883,26788.0
2016-06-29 11:55:00,85.3,85.44,85.3,85.44,34293.0,67.1883,67.2986,67.1883,67.2986,34293.0
2016-06-29 12:00:00,85.45,85.48,85.42,85.45,41602.0,67.3065,67.3301,67.2829,67.3065,41602.0
2016-06-29 12:05:00,85.46,85.52,85.46,85.5,35294.0,67.3144,67.3616,67.3144,67.3459,35294.0
2016-06-29 12:10:00,85.5,85.58,85.49,85.57,33078.0,67.3459,67.4089,67.338,67.401,33078.0
2016-06-29 12:15:00,85.58,85.58,85.5,85.51,26665.0,67.4089,67.4089,67.3459,67.3538,26665.0
2016-06-29 12:20:00,85.51,85.53,85.5,85.53,18511.0,67.3538,67.3695,67.3459,67.3695,18511.0
2016-06-29 12:25:00,85.53,85.53,85.48,85.48,29974.0,67.3695,67.3695,67.3301,67.3301,29974.0
2016-06-29 12:30:00,85.48,85.48,85.38,85.4,19870.0,67.3301,67.3301,67.2514,67.2671,19870.0
2016-06-29 12:35:00,85.4,85.51,85.39,85.48,45207.0,67.2671,67.3538,67.2592,67.3301,45207.0
2016-06-29 12:40:00,85.47,85.47,85.41,85.43,31989.0,67.3222,67.3222,67.275,67.2907,31989.0
2016-06-29 12:45:00,85.43,85.45,85.38,85.4,23475.0,67.2907,67.3065,67.2514,67.2671,23475.0
2016-06-29 12:50:00,85.41,85.43,85.36,85.39,21939.0,67.275,67.2907,67.2356,67.2592,21939.0
2016-06-29 12:55:00,85.4,85.48,85.38,85.45,31843.0,67.2671,67.3301,67.2514,67.3065,31843.0
2016-06-29 13:00:00,85.45,85.45,85.42,85.43,37805.0,67.3065,67.3065,67.2829,67.2907,37805.0
2016-06-29 13:05:00,85.43,85.45,85.39,85.4,35846.0,67.2907,67.3065,67.2592,67.2671,35846.0
2016-06-29 13:10:00,85.39,85.41,85.37,85.41,36103.0,67.2592,67.275,67.2435,67.275,36103.0
2016-06-29 13:15:00,85.41,85.56,85.4,85.53,33674.0,67.275,67.3931,67.2671,67.3695,33674.0
2016-06-29 13:20:00,85.53,85.56,85.47,85.54,94161.0,67.3695,67.3931,67.3222,67.3774,94161.0
2016-06-29 13:25:00,85.54,85.58,85.43,85.45,33563.0,67.3774,67.4089,67.2907,67.3065,33563.0
2016-06-29 13:30:00,85.45,85.52,85.44,85.5,39959.0,67.3065,67.3616,67.2986,67.3459,39959.0
2016-06-29 13:35:00,85.5,85.5,85.4,85.41,51568.0,67.3459,67.3459,67.2671,67.275,51568.0
2016-06-29 13:40:00,85.42,85.47,85.41,85.45,42421.0,67.2829,67.3222,67.275,67.3065,42421.0
2016-06-29 13:45:00,85.45,85.49,85.38,85.39,59600.0,67.3065,67.338,67.2514,67.2592,59600.0
2016-06-29 13:50:00,85.4,85.46,85.39,85.41,64203.0,67.2671,67.3144,67.2592,67.275,64203.0
2016-06-29 13:55:00,85.41,85.45,85.38,85.45,57173.0,67.275,67.3065,67.2514,67.3065,57173.0
2016-06-29 14:00:00,85.45,85.45,85.4,85.45,40669.0,67.3065,67.3065,67.2671,67.3065,40669.0
2016-06-29 14:05:00,85.45,85.51,85.43,85.5,32531.0,67.3065,67.3538,67.2907,67.3459,32531.0
2016-06-29 14:10:00,85.5,85.55,85.48,85.51,50562.0,67.3459,67.3853,67.3301,67.3538,50562.0
2016-06-29 14:15:00,85.51,85.58,85.49,85.56,33145.0,67.3538,67.4089,67.338,67.3931,33145.0
2016-06-29 14:20:00,85.57,85.68,85.57,85.66,37131.0,67.401,67.4877,67.401,67.4719,37131.0
2016-06-29 14:25:00,85.66,85.69,85.62,85.67,36434.0,67.4719,67.4955,67.4404,67.4798,36434.0
2016-06-29 14:30:00,85.67,85.71,85.64,85.65,56421.0,67.4798,67.5113,67.4561,67.464,56421.0
2016-06-29 14:35:00,85.66,85.67,85.56,85.56,37543.0,67.4719,67.4798,67.3931,67.3931,37543.0
2016-06-29 14:40:00,85.56,85.63,85.56,85.6,26194.0,67.3931,67.4483,67.3931,67.4246,26194.0
2016-06-29 14:45:00,85.6,85.63,85.55,85.56,40537.0,67.4246,67.4483,67.3853,67.3931,40537.0
2016-06-29 14:50:00,85.57,85.6,85.47,85.47,47385.0,67.401,67.4246,67.3222,67.3222,47385.0
2016-06-29 14:55:00,85.47,85.59,85.46,85.58,52060.0,67.3222,67.4168,67.3144,67.4089,52060.0
2016-06-29 15:00:00,85.58,85.66,85.57,85.66,41639.0,67.4089,67.4719,67.401,67.4719,41639.0
2016-06-29 15:05:00,85.66,85.67,85.62,85.65,33943.0,67.4719,67.4798,67.4404,67.464,33943.0
2016-06-29 15:10:00,85.65,85.68,85.57,85.6,38784.0,67.464,67.4877,67.401,67.4246,38784.0
2016-06-29 15:15:00,85.59,85.71,85.59,85.7,60418.0,67.4168,67.5113,67.4168,67.5034,60418.0
2016-06-29 15:20:00,85.71,85.73,85.64,85.65,69037.0,67.5113,67.527,67.4561,67.464,69037.0
2016-06-29 15:25:00,85.64,85.72,85.62,85.71,49018.0,67.4561,67.5192,67.4404,67.5113,49018.0
2016-06-29 15:30:00,85.72,85.72,85.6,85.67,77852.0,67.5192,67.5192,67.4246,67.4798,77852.0
2016-06-29 15:35:00,85.68,85.69,85.6,85.61,75534.0,67.4877,67.4955,67.4246,67.4325,75534.0
2016-06-29 15:40:00,85.61,85.62,85.48,85.53,87502.0,67.4325,67.4404,67.3301,67.3695,87502.0
2016-06-29 15:45:00,85.53,85.58,85.5,85.56,109037.0,67.3695,67.4089,67.3459,67.3931,109037.0
2016-06-29 15:50:00,85.56,85.57,85.42,85.46,124086.0,67.3931,67.401,67.2829,67.3144,124086.0
2016-06-29 15:55:00,85.45,85.5,85.4,85.44,196766.0,67.3065,67.3459,67.2671,67.2986,196766.0
2016-06-30 09:30:00,85.75,85.95,85.71,85.83,120323.0,67.5428,67.7003,67.5113,67.6058,120323.0
2016-06-30 09:35:00,85.84,85.99,85.82,85.86,71507.0,67.6137,67.7318,67.5979,67.6294,71507.0
2016-06-30 09:40:00,85.84,85.98,85.83,85.97,47955.0,67.6137,67.724,67.6058,67.7161,47955.0
2016-06-30 09:45:00,85.97,86.02,85.87,85.89,76137.0,67.7161,67.7555,67.6373,67.6531,76137.0
2016-06-30 09:50:00,85.9,85.94,85.78,85.91,54596.0,67.6609,67.6924,67.5664,67.6688,54596.0
2016-06-30 09:55:00,85.91,85.91,85.82,85.87,74795.0,67.6688,67.6688,67.5979,67.6373,74795.0
2016-06-30 10:00:00,85.87,85.93,85.78,85.8,68530.0,67.6373,67.6846,67.5664,67.5822,68530.0
2016-06-30 10:05:00,85.8,85.81,85.71,85.75,50383.0,67.5822,67.5901,67.5113,67.5428,50383.0
2016-06-30 10:10:00,85.77,86.03,85.77,86.02,69968.0,67.5585,67.7633,67.5585,67.7555,69968.0
2016-06-30 10:15:00,86.03,86.08,86.0,86.02,35984.0,67.7633,67.8027,67.7397,67.7555,35984.0
2016-06-30 10:20:00,86.03,86.03,85.95,86.03,43526.0,67.7633,67.7633,67.7003,67.7633,43526.0
2016-06-30 10:25:00,86.04,86.09,86.01,86.08,35182.0,67.7712,67.8106,67.7476,67.8027,35182.0
2016-06-30 10:30:00,86.07,86.17,86.06,86.11,40857.0,67.7948,67.8736,67.787,67.8264,40857.0
2016-06-30 10:35:00,86.12,86.25,86.11,86.2,43713.0,67.8342,67.9366,67.8264,67.8972,43713.0
2016-06-30 10:40:00,86.21,86.29,86.12,86.22,32527.0,67.9051,67.9681,67.8342,67.913,32527.0
2016-06-30 10:45:00,86.21,86.3,86.21,86.3,118890.0,67.9051,67.976,67.9051,67.976,118890.0
2016-06-30 10:50:00,86.31,86.31,86.16,86.19,57248.0,67.9839,67.9839,67.8657,67.8894,57248.0
2016-06-30 10:55:00,86.18,86.19,86.12,86.17,51159.0,67.8815,67.8894,67.8342,67.8736,51159.0
2016-06-30 11:00:00,86.17,86.18,86.05,86.11,42618.0,67.8736,67.8815,67.7791,67.8264,42618.0
2016-06-30 11:05:00,86.11,86.18,86.1,86.17,31135.0,67.8264,67.8815,67.8185,67.8736,31135.0
2016-06-30 11:10:00,86.17,86.21,86.08,86.13,49987.0,67.8736,67.9051,67.8027,67.8421,49987.0
2016-06-30 11:15:00,86.13,86.17,86.04,86.07,56814.0,67.8421,67.8736,67.7712,67.7948,56814.0
2016-06-30 11:20:00,86.08,86.16,86.08,86.13,29718.0,67.8027,67.8657,67.8027,67.8421,29718.0
2016-06-30 11:25:00,86.13,86.22,86.1,86.17,40748.0,67.8421,67.913,67.8185,67.8736,40748.0
2016-06-30 11:30:00,86.17,86.35,86.17,86.26,65428.0,67.8736,68.0154,67.8736,67.9445,65428.0
2016-06-30 11:35:00,86.26,86.26,86.17,86.2,46757.0,67.9445,67.9445,67.8736,67.8972,46757.0
2016-06-30 11:40:00,86.2,86.28,86.18,86.2,44405.0,67.8972,67.9603,67.8815,67.8972,44405.0
2016-06-30 11:45:00,86.22,86.33,86.21,86.28,36213.0,67.913,67.9996,67.9051,67.9603,36213.0
2016-06-30 11:50:00,86.28,86.33,86.22,86.32,60955.0,67.9603,67.9996,67.913,67.9918,60955.0
2016-06-30 11:55:00,86.31,86.4,86.3,86.4,46915.0,67.9839,68.0548,67.976,68.0548,46915.0
2016-06-30 12:00:00,86.4,86.46,86.38,86.42,58894.0,68.0548,68.102,68.039,68.0705,58894.0
2016-06-30 12:05:00,86.42,86.49,86.4,86.47,55174.0,68.0705,68.1257,68.0548,68.1099,55174.0
2016-06-30 12:10:00,86.47,86.59,86.47,86.57,101700.0,68.1099,68.2044,68.1099,68.1887,101700.0
2016-06-30 12:15:00,86.58,86.68,86.56,86.63,41699.0,68.1966,68.2753,68.1808,68.2359,41699.0
2016-06-30 12:20:00,86.63,86.76,86.61,86.76,32898.0,68.2359,68.3383,68.2202,68.3383,32898.0
2016-06-30 12:25:00,86.77,86.82,86.69,86.75,60649.0,68.3462,68.3856,68.2832,68.3305,60649.0
2016-06-30 12:30:00,86.75,86.8,86.7,86.71,37247.0,68.3305,68.3698,68.2911,68.299,37247.0
2016-06-30 12:35:00,86.71,86.8,86.65,86.68,39824.0,68.299,68.3698,68.2517,68.2753,39824.0
2016-06-30 12:40:00,86.69,86.71,86.61,86.62,40875.0,68.2832,68.299,68.2202,68.2281,40875.0
2016-06-30 12:45:00,86.61,86.74,86.6,86.73,35124.0,68.2202,68.3226,68.2123,68.3147,35124.0
2016-06-30 12:50:00,86.74,86.79,86.71,86.75,62982.0,68.3226,68.362,68.299,68.3305,62982.0
2016-06-30 12:55:00,86.75,86.8,86.72,86.75,59013.0,68.3305,68.3698,68.3068,68.3305,59013.0
2016-06-30 13:00:00,86.76,86.79,86.71,86.77,35720.0,68.3383,68.362,68.299,68.3462,35720.0
2016-06-30 13:05:00,86.77,86.78,86.7,86.74,34262.0,68.3462,68.3541,68.2911,68.3226,34262.0
2016-06-30 13:10:00,86.73,86.73,86.68,86.71,49647.0,68.3147,68.3147,68.2753,68.299,49647.0
2016-06-30 13:15:00,86.71,86.78,86.7,86.76,23465.0,68.299,68.3541,68.2911,68.3383,23465.0
2016-06-30 13:20:00,86.76,86.78,86.68,86.7,38386.0,68.3383,68.3541,68.2753,68.2911,38386.0
2016-06-30 13:25:00,86.71,86.72,86.66,86.69,31726.0,68.299,68.3068,68.2596,68.2832,31726.0
2016-06-30 13:30:00,86.7,86.72,86.63,86.65,41142.0,68.2911,68.3068,68.2359,68.2517,41142.0
2016-06-30 13:35:00,86.66,86.71,86.62,86.65,53343.0,68.2596,68.299,68.2281,68.2517,53343.0
2016-06-30 13:40:00,86.64,86.67,86.61,86.66,28101.0,68.2438,68.2674,68.2202,68.2596,28101.0
2016-06-30 13:45:00,86.66,86.69,86.64,86.66,25616.0,68.2596,68.2832,68.2438,68.2596,25616.0
2016-06-30 13:50:00,86.66,86.72,86.66,86.71,42606.0,68.2596,68.3068,68.2596,68.299,42606.0
2016-06-30 13:55:00,86.71,86.71,86.65,86.7,63423.0,68.299,68.299,68.2517,68.2911,63423.0
2016-06-30 14:00:00,86.7,86.75,86.69,86.74,55784.0,68.2911,68.3305,68.2832,68.3226,55784.0
2016-06-30 14:05:00,86.75,86.86,86.72,86.83,57670.0,68.3305,68.4171,68.3068,68.3935,57670.0
2016-06-30 14:10:00,86.83,86.86,86.8,86.84,49483.0,68.3935,68.4171,68.3698,68.4014,49483.0
2016-06-30 14:15:00,86.84,86.89,86.82,86.86,65866.0,68.4014,68.4407,68.3856,68.4171,65866.0
2016-06-30 14:20:00,86.86,86.91,86.85,86.9,57467.0,68.4171,68.4565,68.4092,68.4486,57467.0
2016-06-30 14:25:00,86.9,86.91,86.81,86.82,55501.0,68.4486,68.4565,68.3777,68.3856,55501.0
2016-06-30 14:30:00,86.83,86.91,86.79,86.79,64342.0,68.3935,68.4565,68.362,68.362,64342.0
2016-06-30 14:35:00,86.79,86.83,86.67,86.73,71420.0,68.362,68.3935,68.2674,68.3147,71420.0
2016-06-30 14:40:00,86.74,86.83,86.74,86.78,41346.0,68.3226,68.3935,68.3226,68.3541,41346.0
2016-06-30 14:45:00,86.78,86.84,86.75,86.83,45289.0,68.3541,68.4014,68.3305,68.3935,45289.0
2016-06-30 14:50:00,86.84,86.87,86.79,86.83,73350.0,68.4014,68.425,68.362,68.3935,73350.0
2016-06-30 14:55:00,86.83,86.86,86.77,86.85,91851.0,68.3935,68.4171,68.3462,68.4092,91851.0
2016-06-30 15:00:00,86.86,86.9,86.83,86.85,59227.0,68.4171,68.4486,68.3935,68.4092,59227.0
2016-06-30 15:05:00,86.85,86.88,86.75,86.76,63244.0,68.4092,68.4329,68.3305,68.3383,63244.0
2016-06-30 15:10:00,86.76,86.76,86.68,86.69,58973.0,68.3383,68.3383,68.2753,68.2832,58973.0
2016-06-30 15:15:00,86.7,86.7,86.61,86.68,37232.0,68.2911,68.2911,68.2202,68.2753,37232.0
2016-06-30 15:20:00,86.67,86.69,86.6,86.64,39273.0,68.2674,68.2832,68.2123,68.2438,39273.0
2016-06-30 15:25:00,86.64,86.77,86.63,86.72,81635.0,68.2438,68.3462,68.2359,68.3068,81635.0
2016-06-30 15:30:00,86.73,86.79,86.71,86.75,128852.0,68.3147,68.362,68.299,68.3305,128852.0
2016-06-30 15:35:00,86.75,86.78,86.67,86.69,96586.0,68.3305,68.3541,68.2674,68.2832,96586.0
2016-06-30 15:40:00,86.69,86.72,86.59,86.62,108700.0,68.2832,68.3068,68.2044,68.2281,108700.0
2016-06-30 15:45:00,86.61,86.62,86.53,86.53,91792.0,68.2202,68.2281,68.1572,68.1572,91792.0
2016-06-30 15:50:00,86.54,86.67,86.54,86.66,146292.0,68.1651,68.2674,68.1651,68.2596,146292.0
2016-06-30 15:55:00,86.66,86.78,86.63,86.77,319296.0,68.2596,68.3541,68.2359,68.3462,319296.0
2016-07-01 09:30:00,86.87,86.87,86.56,86.62,95887.0,68.425,68.425,68.1808,68.2281,95887.0
2016-07-01 09:35:00,86.61,86.95,86.6,86.87,24467.0,68.2202,68.488,68.2123,68.425,24467.0
2016-07-01 09:40:00,86.86,86.87,86.74,86.8,38625.0,68.4171,68.425,68.3226,68.3698,38625.0
2016-07-01 09:45:00,86.81,86.9,86.8,86.89,38001.0,68.3777,68.4486,68.3698,68.4407,38001.0
2016-07-01 09:50:00,86.89,86.94,86.82,86.94,35328.0,68.4407,68.4801,68.3856,68.4801,35328.0
2016-07-01 09:55:00,86.93,87.08,86.93,87.04,56677.0,68.4722,68.5904,68.4722,68.5589,56677.0
2016-07-01 10:00:00,87.04,87.18,87.04,87.13,46361.0,68.5589,68.6692,68.5589,68.6298,46361.0
2016-07-01 10:05:00,87.13,87.28,87.12,87.26,66435.0,68.6298,68.7479,68.6219,68.7322,66435.0
2016-07-01 10:10:00,87.26,87.3,87.24,87.28,44914.0,68.7322,68.7637,68.7164,68.7479,44914.0
2016-07-01 10:15:00,87.28,87.38,87.27,87.31,56401.0,68.7479,68.8267,68.7401,68.7716,56401.0
2016-07-01 10:20:00,87.31,87.34,87.24,87.24,50771.0,68.7716,68.7952,68.7164,68.7164,50771.0
2016-07-01 10:25:00,87.24,87.33,87.24,87.3,36811.0,68.7164,68.7873,68.7164,68.7637,36811.0
2016-07-01 10:30:00,87.3,87.31,87.21,87.21,48883.0,68.7637,68.7716,68.6928,68.6928,48883.0
2016-07-01 10:35:00,87.21,87.28,87.19,87.25,57182.0,68.6928,68.7479,68.677,68.7243,57182.0
2016-07-01 10:40:00,87.25,87.3,87.24,87.28,36665.0,68.7243,68.7637,68.7164,68.7479,36665.0
2016-07-01 10:45:00,87.29,87.3,87.23,87.28,25082.0,68.7558,68.7637,68.7085,68.7479,25082.0
2016-07-01 10:50:00,87.27,87.28,87.19,87.25,43108.0,68.7401,68.7479,68.677,68.7243,43108.0
2016-07-01 10:55:00,87.24,87.28,87.16,87.19,40258.0,68.7164,68.7479,68.6534,68.677,40258.0
2016-07-01 11:00:00,87.19,87.23,87.14,87.14,32764.0,68.677,68.7085,68.6377,68.6377,32764.0
2016-07-01 11:05:00,87.15,87.17,87.1,87.14,37899.0,68.6455,68.6613,68.6061,68.6377,37899.0
2016-07-01 11:10:00,87.15,87.17,87.07,87.14,27982.0,68.6455,68.6613,68.5825,68.6377,27982.0
2016-07-01 11:15:00,87.15,87.18,87.09,87.12,39292.0,68.6455,68.6692,68.5983,68.6219,39292.0
2016-07-01 11:20:00,87.12,87.21,87.11,87.11,34173.0,68.6219,68.6928,68.614,68.614,34173.0
2016-07-01 11:25:00,87.1,87.17,87.09,87.15,26767.0,68.6061,68.6613,68.5983,68.6455,26767.0
2016-07-01 11:30:00,87.16,87.25,87.09,87.24,54037.0,68.6534,68.7243,68.5983,68.7164,54037.0
2016-07-01 11:35:00,87.25,87.25,87.11,87.13,45773.0,68.7243,68.7243,68.614,68.6298,45773.0
2016-07-01 11:40:00,87.13,87.17,87.09,87.1,32925.0,68.6298,68.6613,68.5983,68.6061,32925.0
2016-07-01 11:45:00,87.09,87.09,86.99,87.01,61237.0,68.5983,68.5983,68.5195,68.5353,61237.0
2016-07-01 11:50:00,87.02,87.03,86.94,86.97,24183.0,68.5431,68.551,68.4801,68.5038,24183.0
2016-07-01 11:55:00,86.97,87.05,86.96,87.04,35419.0,68.5038,68.5668,68.4959,68.5589,35419.0
2016-07-01 12:00:00,87.04,87.1,87.03,87.04,37603.0,68.5589,68.6061,68.551,68.5589,37603.0
2016-07-01 12:05:00,87.05,87.09,87.03,87.05,49253.0,68.5668,68.5983,68.551,68.5668,49253.0
2016-07-01 12:10:00,87.06,87.06,86.99,87.02,27207.0,68.5746,68.5746,68.5195,68.5431,27207.0
2016-07-01 12:15:00,87.02,87.1,87.02,87.04,44261.0,68.5431,68.6061,68.5431,68.5589,44261.0
2016-07-01 12:20:00,87.03,87.09,87.02,87.02,44791.0,68.551,68.5983,68.5431,68.5431,44791.0
2016-07-01 12:25:00,87.01,87.01,86.92,86.97,14420.0,68.5353,68.5353,68.4644,68.5038,14420.0
2016-07-01 12:30:00,86.96,87.02,86.93,87.0,18417.0,68.4959,68.5431,68.4722,68.5274,18417.0
2016-07-01 12:35:00,87.01,87.04,86.97,87.01,25302.0,68.5353,68.5589,68.5038,68.5353,25302.0
2016-07-01 12:40:00,87.0,87.05,86.94,87.05,30668.0,68.5274,68.5668,68.4801,68.5668,30668.0
2016-07-01 12:45:00,87.04,87.04,86.92,86.92,31378.0,68.5589,68.5589,68.4644,68.4644,31378.0
2016-07-01 12:50:00,86.92,86.98,86.89,86.97,16149.0,68.4644,68.5116,68.4407,68.5038,16149.0
2016-07-01 12:55:00,86.96,86.97,86.92,86.93,21345.0,68.4959,68.5038,68.4644,68.4722,21345.0
2016-07-01 13:00:00,86.93,87.06,86.93,87.02,26166.0,68.4722,68.5746,68.4722,68.5431,26166.0
2016-07-01 13:05:00,87.03,87.09,87.0,87.09,21376.0,68.551,68.5983,68.5274,68.5983,21376.0
2016-07-01 13:10:00,87.08,87.1,87.03,87.04,24111.0,68.5904,68.6061,68.551,68.5589,24111.0
2016-07-01 13:15:00,87.03,87.03,86.93,86.93,33372.0,68.551,68.551,68.4722,68.4722,33372.0
2016-07-01 13:20:00,86.94,86.97,86.91,86.95,24633.0,68.4801,68.5038,68.4565,68.488,24633.0
2016-07-01 13:25:00,86.95,86.98,86.9,86.91,35936.0,68.488,68.5116,68.4486,68.4565,35936.0
2016-07-01 13:30:00,86.9,87.0,86.89,87.0,39602.0,68.4486,68.5274,68.4407,68.5274,39602.0
2016-07-01 13:35:00,87.0,87.01,86.91,86.94,28620.0,68.5274,68.5353,68.4565,68.4801,28620.0
2016-07-01 13:40:00,86.94,87.0,86.94,86.98,29340.0,68.4801,68.5274,68.4801,68.5116,29340.0
2016-07-01 13:45:00,86.98,87.0,86.93,86.97,38547.0,68.5116,68.5274,68.4722,68.5038,38547.0
2016-07-01 13:50:00,86.96,86.99,86.92,86.93,20998.0,68.4959,68.5195,68.4644,68.4722,20998.0
2016-07-01 13:55:00,86.94,86.97,86.9,86.91,32891.0,68.4801,68.5038,68.4486,68.4565,32891.0
2016-07-01 14:00:00,86.91,87.03,86.91,87.0,55681.0,68.4565,68.551,68.4565,68.5274,55681.0
2016-07-01 14:05:00,87.0,87.08,86.98,87.04,40551.0,68.5274,68.5904,68.5116,68.5589,40551.0
2016-07-01 14:10:00,87.03,87.04,86.98,86.99,44976.0,68.551,68.5589,68.5116,68.5195,44976.0
2016-07-01 14:15:00,86.99,87.03,86.99,87.02,23612.0,68.5195,68.551,68.5195,68.5431,23612.0
2016-07-01 14:20:00,87.03,87.05,87.02,87.03,27949.0,68.551,68.5668,68.5431,68.551,27949.0
2016-07-01 14:25:00,87.02,87.06,86.98,87.04,35369.0,68.5431,68.5746,68.5116,68.5589,35369.0
2016-07-01 14:30:00,87.04,87.05,86.98,86.98,25454.0,68.5589,68.5668,68.5116,68.5116,25454.0
2016-07-01 14:35:00,86.99,87.02,86.96,87.01,38242.0,68.5195,68.5431,68.4959,68.5353,38242.0
2016-07-01 14:40:00,87.0,87.05,86.99,87.0,32359.0,68.5274,68.5668,68.5195,68.5274,32359.0
2016-07-01 14:45:00,87.0,87.03,86.98,86.99,29731.0,68.5274,68.551,68.5116,68.5195,29731.0
2016-07-01 14:50:00,87.0,87.02,86.88,86.89,23443.0,68.5274,68.5431,68.4329,68.4407,23443.0
2016-07-01 14:55:00,86.89,86.96,86.87,86.95,33859.0,68.4407,68.4959,68.425,68.488,33859.0
2016-07-01 15:00:00,86.95,87.07,86.95,87.06,36963.0,68.488,68.5825,68.488,68.5746,36963.0
2016-07-01 15:05:00,87.07,87.22,87.06,87.21,63374.0,68.5825,68.7007,68.5746,68.6928,63374.0
2016-07-01 15:10:00,87.2,87.25,87.19,87.2,44311.0,68.6849,68.7243,68.677,68.6849,44311.0
2016-07-01 15:15:00,87.2,87.24,87.19,87.22,43035.0,68.6849,68.7164,68.677,68.7007,43035.0
2016-07-01 15:20:00,87.23,87.23,87.16,87.17,39376.0,68.7085,68.7085,68.6534,68.6613,39376.0
2016-07-01 15:25:00,87.17,87.19,87.12,87.12,33891.0,68.6613,68.677,68.6219,68.6219,33891.0
2016-07-01 15:30:00,87.11,87.14,87.07,87.08,46020.0,68.614,68.6377,68.5825,68.5904,46020.0
2016-07-01 15:35:00,87.08,87.12,86.92,86.96,53824.0,68.5904,68.6219,68.4644,68.4959,53824.0
2016-07-01 15:40:00,86.96,87.04,86.96,87.0,41025.0,68.4959,68.5589,68.4959,68.5274,41025.0
2016-07-01 15:45:00,86.99,87.0,86.91,86.95,74251.0,68.5195,68.5274,68.4565,68.488,74251.0
2016-07-01 15:50:00,86.95,87.03,86.95,86.99,103880.0,68.488,68.551,68.488,68.5195,103880.0
2016-07-01 15:55:00,86.99,87.09,86.98,86.99,195597.0,68.5195,68.5983,68.5116,68.5195,195597.0
2016-07-05 09:30:00,86.93,87.29,86.79,87.01,143515.0,68.4722,68.7558,68.362,68.5353,143515.0
2016-07-05 09:35:00,87.01,87.32,87.0,87.16,53629.0,68.5353,68.7794,68.5274,68.6534,53629.0
2016-07-05 09:40:00,87.16,87.17,87.05,87.14,45526.0,68.6534,68.6613,68.5668,68.6377,45526.0
2016-07-05 09:45:00,87.14,87.14,87.0,87.12,42396.0,68.6377,68.6377,68.5274,68.6219,42396.0
2016-07-05 09:50:00,87.09,87.16,87.06,87.13,57719.0,68.5983,68.6534,68.5746,68.6298,57719.0
2016-07-05 09:55:00,87.14,87.21,87.14,87.19,87044.0,68.6377,68.6928,68.6377,68.677,87044.0
2016-07-05 10:00:00,87.2,87.37,87.16,87.35,59932.0,68.6849,68.8188,68.6534,68.8031,59932.0
2016-07-05 10:05:00,87.34,87.67,87.33,87.61,161632.0,68.7952,69.0551,68.7873,69.0079,161632.0
2016-07-05 10:10:00,87.63,87.94,87.62,87.92,118007.0,69.0236,69.2678,69.0157,69.252,118007.0
2016-07-05 10:15:00,87.92,87.99,87.87,87.87,92814.0,69.252,69.3072,69.2127,69.2127,92814.0
2016-07-05 10:20:00,87.88,87.9,87.81,87.88,33125.0,69.2205,69.2363,69.1654,69.2205,33125.0
2016-07-05 10:25:00,87.88,87.89,87.75,87.8,35513.0,69.2205,69.2284,69.1181,69.1575,35513.0
2016-07-05 10:30:00,87.8,87.81,87.61,87.63,39810.0,69.1575,69.1654,69.0079,69.0236,39810.0
2016-07-05 10:35:00,87.64,87.66,87.58,87.66,47795.0,69.0315,69.0472,68.9842,69.0472,47795.0
2016-07-05 10:40:00,87.66,87.7,87.61,87.65,34953.0,69.0472,69.0788,69.0079,69.0394,34953.0
2016-07-05 10:45:00,87.65,87.65,87.51,87.51,32513.0,69.0394,69.0394,68.9291,68.9291,32513.0
2016-07-05 10:50:00,87.51,87.71,87.5,87.71,60467.0,68.9291,69.0866,68.9212,69.0866,60467.0
2016-07-05 10:55:00,87.72,87.77,87.71,87.73,118445.0,69.0945,69.1339,69.0866,69.1024,118445.0
2016-07-05 11:00:00,87.73,87.73,87.65,87.7,62253.0,69.1024,69.1024,69.0394,69.0788,62253.0
2016-07-05 11:05:00,87.7,87.76,87.63,87.63,66559.0,69.0788,69.126,69.0236,69.0236,66559.0
2016-07-05 11:10:00,87.63,87.63,87.4,87.41,45621.0,69.0236,69.0236,68.8424,68.8503,45621.0
2016-07-05 11:15:00,87.42,87.6,87.42,87.57,31123.0,68.8582,69.0,68.8582,68.9764,31123.0
2016-07-05 11:20:00,87.57,87.58,87.43,87.48,92163.0,68.9764,68.9842,68.8661,68.9055,92163.0
2016-07-05 11:25:00,87.49,87.5,87.46,87.48,43947.0,68.9133,68.9212,68.8897,68.9055,43947.0
2016-07-05 11:30:00,87.48,87.49,87.38,87.39,63871.0,68.9055,68.9133,68.8267,68.8346,63871.0
2016-07-05 11:35:00,87.4,87.42,87.34,87.42,33270.0,68.8424,68.8582,68.7952,68.8582,33270.0
2016-07-05 11:40:00,87.41,87.41,87.32,87.33,111133.0,68.8503,68.8503,68.7794,68.7873,111133.0
2016-07-05 11:45:00,87.32,87.32,87.22,87.24,106058.0,68.7794,68.7794,68.7007,68.7164,106058.0
2016-07-05 11:50:00,87.23,87.24,87.16,87.23,30183.0,68.7085,68.7164,68.6534,68.7085,30183.0
2016-07-05 11:55:00,87.23,87.26,87.22,87.25,34101.0,68.7085,68.7322,68.7007,68.7243,34101.0
2016-07-05 12:00:00,87.26,87.28,87.2,87.21,33006.0,68.7322,68.7479,68.6849,68.6928,33006.0
2016-07-05 12:05:00,87.21,87.22,87.1,87.1,38454.0,68.6928,68.7007,68.6061,68.6061,38454.0
2016-07-05 12:10:00,87.1,87.11,87.05,87.05,44157.0,68.6061,68.614,68.5668,68.5668,44157.0
2016-07-05 12:15:00,87.05,87.13,87.05,87.13,25873.0,68.5668,68.6298,68.5668,68.6298,25873.0
2016-07-05 12:20:00,87.13,87.15,87.09,87.09,28368.0,68.6298,68.6455,68.5983,68.5983,28368.0
2016-07-05 12:25:00,87.1,87.23,87.09,87.19,20706.0,68.6061,68.7085,68.5983,68.677,20706.0
2016-07-05 12:30:00,87.18,87.29,87.18,87.25,28461.0,68.6692,68.7558,68.6692,68.7243,28461.0
2016-07-05 12:35:00,87.25,87.26,87.13,87.14,35085.0,68.7243,68.7322,68.6298,68.6377,35085.0
2016-07-05 12:40:00,87.15,87.21,87.14,87.19,43605.0,68.6455,68.6928,68.6377,68.677,43605.0
2016-07-05 12:45:00,87.18,87.24,87.15,87.21,41475.0,68.6692,68.7164,68.6455,68.6928,41475.0
2016-07-05 12:50:00,87.2,87.2,87.1,87.11,74499.0,68.6849,68.6849,68.6061,68.614,74499.0
2016-07-05 12:55:00,87.13,87.17,87.12,87.17,17612.0,68.6298,68.6613,68.6219,68.6613,17612.0
2016-07-05 13:00:00,87.18,87.22,87.15,87.18,18450.0,68.6692,68.7007,68.6455,68.6692,18450.0
2016-07-05 13:05:00,87.18,87.18,87.07,87.12,137491.0,68.6692,68.6692,68.5825,68.6219,137491.0
2016-07-05 13:10:00,87.12,87.13,87.08,87.12,27127.0,68.6219,68.6298,68.5904,68.6219,27127.0
2016-07-05 13:15:00,87.12,87.14,87.08,87.12,29683.0,68.6219,68.6377,68.5904,68.6219,29683.0
2016-07-05 13:20:00,87.13,87.15,87.07,87.15,53411.0,68.6298,68.6455,68.5825,68.6455,53411.0
2016-07-05 13:25:00,87.14,87.14,87.08,87.08,29303.0,68.6377,68.6377,68.5904,68.5904,29303.0
2016-07-05 13:30:00,87.08,87.18,87.08,87.18,30402.0,68.5904,68.6692,68.5904,68.6692,30402.0
2016-07-05 13:35:00,87.18,87.21,87.09,87.11,30638.0,68.6692,68.6928,68.5983,68.614,30638.0
2016-07-05 13:40:00,87.1,87.14,87.08,87.1,19394.0,68.6061,68.6377,68.5904,68.6061,19394.0
2016-07-05 13:45:00,87.1,87.1,87.08,87.09,53332.0,68.6061,68.6061,68.5904,68.5983,53332.0
2016-07-05 13:50:00,87.08,87.12,86.99,87.0,75996.0,68.5904,68.6219,68.5195,68.5274,75996.0
2016-07-05 13:55:00,87.01,87.05,86.99,87.05,26919.0,68.5353,68.5668,68.5195,68.5668,26919.0
2016-07-05 14:00:00,87.05,87.09,87.02,87.03,38592.0,68.5668,68.5983,68.5431,68.551,38592.0
2016-07-05 14:05:00,87.03,87.07,87.01,87.06,24826.0,68.551,68.5825,68.5353,68.5746,24826.0
2016-07-05 14:10:00,87.05,87.1,87.05,87.1,33325.0,68.5668,68.6061,68.5668,68.6061,33325.0
2016-07-05 14:15:00,87.1,87.17,87.09,87.13,32941.0,68.6061,68.6613,68.5983,68.6298,32941.0
2016-07-05 14:20:00,87.12,87.13,87.07,87.12,32722.0,68.6219,68.6298,68.5825,68.6219,32722.0
2016-07-05 14:25:00,87.12,87.12,87.07,87.09,33972.0,68.6219,68.6219,68.5825,68.5983,33972.0
2016-07-05 14:30:00,87.1,87.14,87.09,87.11,33893.0,68.6061,68.6377,68.5983,68.614,33893.0
2016-07-05 14:35:00,87.1,87.11,87.06,87.06,34340.0,68.6061,68.614,68.5746,68.5746,34340.0
2016-07-05 14:40:00,87.06,87.08,86.98,86.99,39198.0,68.5746,68.5904,68.5116,68.5195,39198.0
2016-07-05 14:45:00,86.99,87.03,86.98,87.02,24151.0,68.5195,68.551,68.5116,68.5431,24151.0
2016-07-05 14:50:00,87.02,87.05,86.99,86.99,31898.0,68.5431,68.5668,68.5195,68.5195,31898.0
2016-07-05 14:55:00,86.99,87.01,86.95,86.97,56559.0,68.5195,68.5353,68.488,68.5038,56559.0
2016-07-05 15:00:00,86.96,87.03,86.91,87.02,70616.0,68.4959,68.551,68.4565,68.5431,70616.0
2016-07-05 15:05:00,87.03,87.1,87.01,87.06,38554.0,68.551,68.6061,68.5353,68.5746,38554.0
2016-07-05 15:10:00,87.06,87.15,87.06,87.11,36525.0,68.5746,68.6455,68.5746,68.614,36525.0
2016-07-05 15:15:00,87.1,87.18,87.08,87.15,27016.0,68.6061,68.6692,68.5904,68.6455,27016.0
2016-07-05 15:20:00,87.16,87.2,87.16,87.17,37472.0,68.6534,68.6849,68.6534,68.6613,37472.0
2016-07-05 15:25:00,87.18,87.2,87.15,87.15,43042.0,68.6692,68.6849,68.6455,68.6455,43042.0
2016-07-05 15:30:00,87.16,87.23,87.13,87.21,117170.0,68.6534,68.7085,68.6298,68.6928,117170.0
2016-07-05 15:35:00,87.2,87.25,87.19,87.24,45550.0,68.6849,68.7243,68.677,68.7164,45550.0
2016-07-05 15:40:00,87.24,87.31,87.24,87.28,75602.0,68.7164,68.7716,68.7164,68.7479,75602.0
2016-07-05 15:45:00,87.27,87.31,87.2,87.24,113174.0,68.7401,68.7716,68.6849,68.7164,113174.0
2016-07-05 15:50:00,87.24,87.26,87.21,87.23,130680.0,68.7164,68.7322,68.6928,68.7085,130680.0
2016-07-05 15:55:00,87.23,87.23,87.04,87.05,166720.0,68.7085,68.7085,68.5589,68.5668,166720.0
2016-07-06 09:30:00,86.47,87.05,86.35,87.02,137202.0,68.4448,68.9039,68.3498,68.8802,137202.0
2016-07-06 09:35:00,86.98,87.04,86.91,87.01,41852.0,68.8485,68.896,68.7931,68.8723,41852.0
2016-07-06 09:40:00,87.01,87.15,86.97,87.15,45991.0,68.8723,68.9831,68.8406,68.9831,45991.0
2016-07-06 09:45:00,87.14,87.18,87.02,87.1,67177.0,68.9752,69.0068,68.8802,68.9435,67177.0
2016-07-06 09:50:00,87.09,87.1,87.03,87.06,44232.0,68.9356,68.9435,68.8881,68.9118,44232.0
2016-07-06 09:55:00,87.05,87.19,87.03,87.19,59369.0,68.9039,69.0147,68.8881,69.0147,59369.0
2016-07-06 10:00:00,87.2,87.51,87.2,87.46,119823.0,69.0226,69.268,69.0226,69.2284,119823.0
2016-07-06 10:05:00,87.46,87.48,87.08,87.12,77961.0,69.2284,69.2443,68.9277,68.9593,77961.0
2016-07-06 10:10:00,87.11,87.17,87.04,87.17,81269.0,68.9514,68.9989,68.896,68.9989,81269.0
2016-07-06 10:15:00,87.16,87.18,86.9,86.91,51818.0,68.991,69.0068,68.7852,68.7931,51818.0
2016-07-06 10:20:00,86.9,87.06,86.9,87.04,31990.0,68.7852,68.9118,68.7852,68.896,31990.0
2016-07-06 10:25:00,87.04,87.07,86.93,86.96,46074.0,68.896,68.9197,68.8089,68.8327,46074.0
2016-07-06 10:30:00,86.95,86.97,86.92,86.94,42808.0,68.8248,68.8406,68.801,68.8168,42808.0
2016-07-06 10:35:00,86.93,87.02,86.87,86.94,145794.0,68.8089,68.8802,68.7614,68.8168,145794.0
2016-07-06 10:40:00,86.96,87.07,86.95,87.04,36130.0,68.8327,68.9197,68.8248,68.896,36130.0
2016-07-06 10:45:00,87.04,87.07,86.98,87.05,45597.0,68.896,68.9197,68.8485,68.9039,45597.0
2016-07-06 10:50:00,87.05,87.18,87.05,87.18,46257.0,68.9039,69.0068,68.9039,69.0068,46257.0
2016-07-06 10:55:00,87.18,87.18,87.07,87.1,39320.0,69.0068,69.0068,68.9197,68.9435,39320.0
2016-07-06 11:00:00,87.11,87.19,87.01,87.02,50223.0,68.9514,69.0147,68.8723,68.8802,50223.0
2016-07-06 11:05:00,87.03,87.15,87.03,87.14,47424.0,68.8881,68.9831,68.8881,68.9752,47424.0
2016-07-06 11:10:00,87.15,87.25,87.14,87.17,48678.0,68.9831,69.0622,68.9752,68.9989,48678.0
2016-07-06 11:15:00,87.16,87.34,87.16,87.32,56927.0,68.991,69.1335,68.991,69.1176,56927.0
2016-07-06 11:20:00,87.31,87.34,87.26,87.26,42067.0,69.1097,69.1335,69.0701,69.0701,42067.0
2016-07-06 11:25:00,87.25,87.3,87.22,87.25,30549.0,69.0622,69.1018,69.0385,69.0622,30549.0
2016-07-06 11:30:00,87.24,87.29,87.14,87.16,61118.0,69.0543,69.0939,68.9752,68.991,61118.0
2016-07-06 11:35:00,87.16,87.28,87.16,87.27,26711.0,68.991,69.086,68.991,69.0781,26711.0
2016-07-06 11:40:00,87.28,87.33,87.24,87.3,37143.0,69.086,69.1255,69.0543,69.1018,37143.0
2016-07-06 11:45:00,87.32,87.4,87.32,87.34,37727.0,69.1176,69.181,69.1176,69.1335,37727.0
2016-07-06 11:50:00,87.34,87.44,87.3,87.37,38723.0,69.1335,69.2126,69.1018,69.1572,38723.0
2016-07-06 11:55:00,87.36,87.39,87.34,87.38,23226.0,69.1493,69.173,69.1335,69.1651,23226.0
2016-07-06 12:00:00,87.38,87.5,87.38,87.48,45672.0,69.1651,69.2601,69.1651,69.2443,45672.0
2016-07-06 12:05:00,87.48,87.49,87.41,87.42,54412.0,69.2443,69.2522,69.1889,69.1968,54412.0
2016-07-06 12:10:00,87.42,87.47,87.41,87.42,21533.0,69.1968,69.2364,69.1889,69.1968,21533.0
2016-07-06 12:15:00,87.42,87.44,87.37,87.38,27302.0,69.1968,69.2126,69.1572,69.1651,27302.0
2016-07-06 12:20:00,87.38,87.42,87.27,87.31,33584.0,69.1651,69.1968,69.0781,69.1097,33584.0
2016-07-06 12:25:00,87.32,87.42,87.32,87.38,22159.0,69.1176,69.1968,69.1176,69.1651,22159.0
2016-07-06 12:30:00,87.39,87.44,87.39,87.43,21452.0,69.173,69.2126,69.173,69.2047,21452.0
2016-07-06 12:35:00,87.42,87.45,87.35,87.37,17608.0,69.1968,69.2205,69.1414,69.1572,17608.0
2016-07-06 12:40:00,87.37,87.47,87.35,87.38,25096.0,69.1572,69.2364,69.1414,69.1651,25096.0
2016-07-06 12:45:00,87.37,87.38,87.33,87.34,18423.0,69.1572,69.1651,69.1255,69.1335,18423.0
2016-07-06 12:50:00,87.35,87.38,87.31,87.38,23790.0,69.1414,69.1651,69.1097,69.1651,23790.0
2016-07-06 12:55:00,87.37,87.39,87.34,87.39,22636.0,69.1572,69.173,69.1335,69.173,22636.0
2016-07-06 13:00:00,87.4,87.5,87.4,87.45,22929.0,69.181,69.2601,69.181,69.2205,22929.0
2016-07-06 13:05:00,87.45,87.47,87.36,87.42,31499.0,69.2205,69.2364,69.1493,69.1968,31499.0
2016-07-06 13:10:00,87.42,87.43,87.36,87.41,21644.0,69.1968,69.2047,69.1493,69.1889,21644.0
2016-07-06 13:15:00,87.41,87.5,87.4,87.47,22221.0,69.1889,69.2601,69.181,69.2364,22221.0
2016-07-06 13:20:00,87.46,87.51,87.41,87.44,31305.0,69.2284,69.268,69.1889,69.2126,31305.0
2016-07-06 13:25:00,87.43,87.47,87.4,87.42,18035.0,69.2047,69.2364,69.181,69.1968,18035.0
2016-07-06 13:30:00,87.42,87.49,87.38,87.44,28598.0,69.1968,69.2522,69.1651,69.2126,28598.0
2016-07-06 13:35:00,87.44,87.45,87.36,87.38,27506.0,69.2126,69.2205,69.1493,69.1651,27506.0
2016-07-06 13:40:00,87.37,87.44,87.33,87.34,25321.0,69.1572,69.2126,69.1255,69.1335,25321.0
2016-07-06 13:45:00,87.33,87.33,87.25,87.29,30802.0,69.1255,69.1255,69.0622,69.0939,30802.0
2016-07-06 13:50:00,87.29,87.36,87.29,87.33,20613.0,69.0939,69.1493,69.0939,69.1255,20613.0
2016-07-06 13:55:00,87.33,87.36,87.24,87.24,30455.0,69.1255,69.1493,69.0543,69.0543,30455.0
2016-07-06 14:00:00,87.25,87.25,87.11,87.21,65322.0,69.0622,69.0622,68.9514,69.0306,65322.0
2016-07-06 14:05:00,87.21,87.25,87.17,87.25,21373.0,69.0306,69.0622,68.9989,69.0622,21373.0
2016-07-06 14:10:00,87.25,87.28,87.12,87.13,42967.0,69.0622,69.086,68.9593,68.9672,42967.0
2016-07-06 14:15:00,87.13,87.28,87.07,87.28,41143.0,68.9672,69.086,68.9197,69.086,41143.0
2016-07-06 14:20:00,87.29,87.3,87.16,87.18,40381.0,69.0939,69.1018,68.991,69.0068,40381.0
2016-07-06 14:25:00,87.18,87.24,87.18,87.19,23787.0,69.0068,69.0543,69.0068,69.0147,23787.0
2016-07-06 14:30:00,87.19,87.29,87.17,87.27,39571.0,69.0147,69.0939,68.9989,69.0781,39571.0
2016-07-06 14:35:00,87.28,87.39,87.28,87.39,33593.0,69.086,69.173,69.086,69.173,33593.0
2016-07-06 14:40:00,87.38,87.39,87.31,87.33,26025.0,69.1651,69.173,69.1097,69.1255,26025.0
2016-07-06 14:45:00,87.35,87.36,87.28,87.3,30858.0,69.1414,69.1493,69.086,69.1018,30858.0
2016-07-06 14:50:00,87.31,87.36,87.28,87.34,35930.0,69.1097,69.1493,69.086,69.1335,35930.0
2016-07-06 14:55:00,87.34,87.45,87.34,87.45,25587.0,69.1335,69.2205,69.1335,69.2205,25587.0
2016-07-06 15:00:00,87.44,87.45,87.33,87.34,41301.0,69.2126,69.2205,69.1255,69.1335,41301.0
2016-07-06 15:05:00,87.35,87.39,87.34,87.38,125968.0,69.1414,69.173,69.1335,69.1651,125968.0
2016-07-06 15:10:00,87.39,87.45,87.37,87.39,34239.0,69.173,69.2205,69.1572,69.173,34239.0
2016-07-06 15:15:00,87.4,87.42,87.38,87.4,48073.0,69.181,69.1968,69.1651,69.181,48073.0
2016-07-06 15:20:00,87.41,87.42,87.35,87.38,64825.0,69.1889,69.1968,69.1414,69.1651,64825.0
2016-07-06 15:25:00,87.38,87.42,87.37,87.4,49401.0,69.1651,69.1968,69.1572,69.181,49401.0
2016-07-06 15:30:00,87.4,87.44,87.39,87.41,58570.0,69.181,69.2126,69.173,69.1889,58570.0
2016-07-06 15:35:00,87.42,87.44,87.38,87.39,72887.0,69.1968,69.2126,69.1651,69.173,72887.0
2016-07-06 15:40:00,87.39,87.42,87.37,87.42,96300.0,69.173,69.1968,69.1572,69.1968,96300.0
2016-07-06 15:45:00,87.41,87.42,87.39,87.42,90664.0,69.1889,69.1968,69.173,69.1968,90664.0
2016-07-06 15:50:00,87.42,87.48,87.38,87.48,122504.0,69.1968,69.2443,69.1651,69.2443,122504.0
2016-07-06 15:55:00,87.48,87.55,87.4,87.44,271321.0,69.2443,69.2997,69.181,69.2126,271321.0
2016-07-07 09:30:00,87.17,87.72,87.13,87.5,163470.0,68.9989,69.4342,68.9672,69.2601,163470.0
2016-07-07 09:35:00,87.48,87.72,87.47,87.68,73073.0,69.2443,69.4342,69.2364,69.4026,73073.0
2016-07-07 09:40:00,87.7,87.78,87.62,87.64,67537.0,69.4184,69.4817,69.3551,69.3709,67537.0
2016-07-07 09:45:00,87.64,87.71,87.62,87.71,40436.0,69.3709,69.4263,69.3551,69.4263,40436.0
2016-07-07 09:50:00,87.71,87.79,87.69,87.76,46543.0,69.4263,69.4897,69.4105,69.4659,46543.0
2016-07-07 09:55:00,87.76,87.77,87.7,87.74,54934.0,69.4659,69.4738,69.4184,69.4501,54934.0
2016-07-07 10:00:00,87.73,87.9,87.71,87.81,68212.0,69.4422,69.5767,69.4263,69.5055,68212.0
2016-07-07 10:05:00,87.82,87.89,87.76,87.78,29586.0,69.5134,69.5688,69.4659,69.4817,29586.0
2016-07-07 10:10:00,87.78,87.84,87.78,87.83,39471.0,69.4817,69.5292,69.4817,69.5213,39471.0
2016-07-07 10:15:00,87.84,87.85,87.79,87.81,32860.0,69.5292,69.5371,69.4897,69.5055,32860.0
2016-07-07 10:20:00,87.82,87.85,87.78,87.83,32753.0,69.5134,69.5371,69.4817,69.5213,32753.0
2016-07-07 10:25:00,87.84,87.97,87.82,87.95,54737.0,69.5292,69.6321,69.5134,69.6163,54737.0
2016-07-07 10:30:00,87.96,87.96,87.92,87.94,38974.0,69.6242,69.6242,69.5926,69.6084,38974.0
2016-07-07 10:35:00,87.94,87.95,87.89,87.95,28732.0,69.6084,69.6163,69.5688,69.6163,28732.0
2016-07-07 10:40:00,87.95,87.99,87.95,87.95,36907.0,69.6163,69.648,69.6163,69.6163,36907.0
2016-07-07 10:45:00,87.95,88.0,87.92,87.99,25938.0,69.6163,69.6559,69.5926,69.648,25938.0
2016-07-07 10:50:00,87.99,88.1,87.96,88.04,106932.0,69.648,69.735,69.6242,69.6875,106932.0
2016-07-07 10:55:00,88.04,88.07,87.94,88.02,59400.0,69.6875,69.7113,69.6084,69.6717,59400.0
2016-07-07 11:00:00,88.0,88.02,87.91,87.92,52519.0,69.6559,69.6717,69.5846,69.5926,52519.0
2016-07-07 11:05:00,87.92,87.92,87.83,87.86,38663.0,69.5926,69.5926,69.5213,69.5451,38663.0
2016-07-07 11:10:00,87.87,87.93,87.86,87.86,44966.0,69.553,69.6005,69.5451,69.5451,44966.0
2016-07-07 11:15:00,87.88,87.92,87.8,87.84,32763.0,69.5609,69.5926,69.4976,69.5292,32763.0
2016-07-07 11:20:00,87.84,87.9,87.82,87.83,44317.0,69.5292,69.5767,69.5134,69.5213,44317.0
2016-07-07 11:25:00,87.81,87.88,87.81,87.86,29476.0,69.5055,69.5609,69.5055,69.5451,29476.0
2016-07-07 11:30:00,87.85,87.87,87.79,87.87,31273.0,69.5371,69.553,69.4897,69.553,31273.0
2016-07-07 11:35:00,87.86,87.89,87.82,87.82,28185.0,69.5451,69.5688,69.5134,69.5134,28185.0
2016-07-07 11:40:00,87.82,87.88,87.81,87.86,11996.0,69.5134,69.5609,69.5055,69.5451,11996.0
2016-07-07 11:45:00,87.86,87.87,87.79,87.79,28618.0,69.5451,69.553,69.4897,69.4897,28618.0
2016-07-07 11:50:00,87.8,87.81,87.76,87.76,28765.0,69.4976,69.5055,69.4659,69.4659,28765.0
2016-07-07 11:55:00,87.75,87.75,87.67,87.72,51903.0,69.458,69.458,69.3947,69.4342,51903.0
2016-07-07 12:00:00,87.72,87.76,87.71,87.73,41163.0,69.4342,69.4659,69.4263,69.4422,41163.0
2016-07-07 12:05:00,87.74,87.78,87.71,87.71,34608.0,69.4501,69.4817,69.4263,69.4263,34608.0
2016-07-07 12:10:00,87.71,87.74,87.71,87.74,14593.0,69.4263,69.4501,69.4263,69.4501,14593.0
2016-07-07 12:15:00,87.74,87.79,87.74,87.78,22812.0,69.4501,69.4897,69.4501,69.4817,22812.0
2016-07-07 12:20:00,87.79,87.82,87.77,87.79,22683.0,69.4897,69.5134,69.4738,69.4897,22683.0
2016-07-07 12:25:00,87.78,87.86,87.76,87.86,21602.0,69.4817,69.5451,69.4659,69.5451,21602.0
2016-07-07 12:30:00,87.86,87.87,87.81,87.84,29086.0,69.5451,69.553,69.5055,69.5292,29086.0
2016-07-07 12:35:00,87.84,87.85,87.76,87.77,35227.0,69.5292,69.5371,69.4659,69.4738,35227.0
2016-07-07 12:40:00,87.77,87.78,87.75,87.78,14241.0,69.4738,69.4817,69.458,69.4817,14241.0
2016-07-07 12:45:00,87.78,87.78,87.7,87.73,26452.0,69.4817,69.4817,69.4184,69.4422,26452.0
2016-07-07 12:50:00,87.73,87.73,87.56,87.56,26012.0,69.4422,69.4422,69.3076,69.3076,26012.0
2016-07-07 12:55:00,87.56,87.59,87.53,87.56,37297.0,69.3076,69.3313,69.2839,69.3076,37297.0
2016-07-07 13:00:00,87.57,87.63,87.57,87.61,44096.0,69.3155,69.363,69.3155,69.3472,44096.0
2016-07-07 13:05:00,87.62,87.67,87.57,87.58,157643.0,69.3551,69.3947,69.3155,69.3234,157643.0
2016-07-07 13:10:00,87.57,87.65,87.57,87.63,70753.0,69.3155,69.3788,69.3155,69.363,70753.0
2016-07-07 13:15:00,87.63,87.65,87.6,87.61,44085.0,69.363,69.3788,69.3393,69.3472,44085.0
2016-07-07 13:20:00,87.59,87.62,87.58,87.61,36817.0,69.3313,69.3551,69.3234,69.3472,36817.0
2016-07-07 13:25:00,87.61,87.67,87.6,87.64,64272.0,69.3472,69.3947,69.3393,69.3709,64272.0
2016-07-07 13:30:00,87.64,87.66,87.62,87.63,29211.0,69.3709,69.3868,69.3551,69.363,29211.0
2016-07-07 13:35:00,87.62,87.64,87.58,87.58,20926.0,69.3551,69.3709,69.3234,69.3234,20926.0
2016-07-07 13:40:00,87.57,87.59,87.54,87.58,20197.0,69.3155,69.3313,69.2918,69.3234,20197.0
2016-07-07 13:45:00,87.58,87.61,87.56,87.6,36540.0,69.3234,69.3472,69.3076,69.3393,36540.0
2016-07-07 13:50:00,87.6,87.6,87.56,87.6,37049.0,69.3393,69.3393,69.3076,69.3393,37049.0
2016-07-07 13:55:00,87.6,87.67,87.57,87.67,28013.0,69.3393,69.3947,69.3155,69.3947,28013.0
2016-07-07 14:00:00,87.67,87.67,87.64,87.65,42438.0,69.3947,69.3947,69.3709,69.3788,42438.0
2016-07-07 14:05:00,87.66,87.67,87.58,87.58,31236.0,69.3868,69.3947,69.3234,69.3234,31236.0
2016-07-07 14:10:00,87.58,87.58,87.46,87.47,62393.0,69.3234,69.3234,69.2284,69.2364,62393.0
2016-07-07 14:15:00,87.47,87.57,87.46,87.51,32058.0,69.2364,69.3155,69.2284,69.268,32058.0
2016-07-07 14:20:00,87.51,87.52,87.45,87.45,32534.0,69.268,69.2759,69.2205,69.2205,32534.0
2016-07-07 14:25:00,87.45,87.57,87.45,87.54,48935.0,69.2205,69.3155,69.2205,69.2918,48935.0
2016-07-07 14:30:00,87.55,87.58,87.49,87.5,39157.0,69.2997,69.3234,69.2522,69.2601,39157.0
2016-07-07 14:35:00,87.5,87.55,87.48,87.51,40859.0,69.2601,69.2997,69.2443,69.268,40859.0
2016-07-07 14:40:00,87.51,87.51,87.43,87.46,22862.0,69.268,69.268,69.2047,69.2284,22862.0
2016-07-07 14:45:00,87.45,87.52,87.42,87.49,48518.0,69.2205,69.2759,69.1968,69.2522,48518.0
2016-07-07 14:50:00,87.49,87.51,87.43,87.5,56870.0,69.2522,69.268,69.2047,69.2601,56870.0
2016-07-07 14:55:00,87.5,87.52,87.44,87.47,21445.0,69.2601,69.2759,69.2126,69.2364,21445.0
2016-07-07 15:00:00,87.46,87.55,87.44,87.53,44279.0,69.2284,69.2997,69.2126,69.2839,44279.0
2016-07-07 15:05:00,87.53,87.57,87.49,87.55,37078.0,69.2839,69.3155,69.2522,69.2997,37078.0
2016-07-07 15:10:00,87.56,87.56,87.49,87.53,53032.0,69.3076,69.3076,69.2522,69.2839,53032.0
2016-07-07 15:15:00,87.54,87.54,87.46,87.51,52114.0,69.2918,69.2918,69.2284,69.268,52114.0
2016-07-07 15:20:00,87.51,87.53,87.48,87.52,57085.0,69.268,69.2839,69.2443,69.2759,57085.0
2016-07-07 15:25:00,87.51,87.56,87.5,87.55,56386.0,69.268,69.3076,69.2601,69.2997,56386.0
2016-07-07 15:30:00,87.56,87.57,87.53,87.56,105263.0,69.3076,69.3155,69.2839,69.3076,105263.0
2016-07-07 15:35:00,87.56,87.6,87.54,87.56,78876.0,69.3076,69.3393,69.2918,69.3076,78876.0
2016-07-07 15:40:00,87.56,87.59,87.53,87.55,65791.0,69.3076,69.3313,69.2839,69.2997,65791.0
2016-07-07 15:45:00,87.55,87.65,87.54,87.62,134099.0,69.2997,69.3788,69.2918,69.3551,134099.0
2016-07-07 15:50:00,87.62,87.64,87.58,87.61,112272.0,69.3551,69.3709,69.3234,69.3472,112272.0
2016-07-07 15:55:00,87.61,87.63,87.49,87.5,365634.0,69.3472,69.363,69.2522,69.2601,365634.0
2016-07-08 09:30:00,87.87,88.18,87.75,87.78,117641.0,69.553,69.7984,69.458,69.4817,117641.0
2016-07-08 09:35:00,87.75,87.78,87.54,87.61,36348.0,69.458,69.4817,69.2918,69.3472,36348.0
2016-07-08 09:40:00,87.61,87.69,87.54,87.58,69993.0,69.3472,69.4105,69.2918,69.3234,69993.0
2016-07-08 09:45:00,87.59,87.62,87.54,87.56,44176.0,69.3313,69.3551,69.2918,69.3076,44176.0
2016-07-08 09:50:00,87.57,87.64,87.54,87.55,71953.0,69.3155,69.3709,69.2918,69.2997,71953.0
2016-07-08 09:55:00,87.56,87.62,87.52,87.6,45523.0,69.3076,69.3551,69.2759,69.3393,45523.0
2016-07-08 10:00:00,87.61,87.7,87.59,87.67,57901.0,69.3472,69.4184,69.3313,69.3947,57901.0
2016-07-08 10:05:00,87.66,87.74,87.63,87.71,64481.0,69.3868,69.4501,69.363,69.4263,64481.0
2016-07-08 10:10:00,87.71,87.88,87.69,87.87,67207.0,69.4263,69.5609,69.4105,69.553,67207.0
2016-07-08 10:15:00,87.88,88.01,87.87,87.92,47120.0,69.5609,69.6638,69.553,69.5926,47120.0
2016-07-08 10:20:00,87.94,87.97,87.91,87.93,52703.0,69.6084,69.6321,69.5846,69.6005,52703.0
2016-07-08 10:25:00,87.93,87.95,87.89,87.93,40670.0,69.6005,69.6163,69.5688,69.6005,40670.0
2016-07-08 10:30:00,87.93,88.04,87.93,87.99,78337.0,69.6005,69.6875,69.6005,69.648,78337.0
2016-07-08 10:35:00,88.0,88.05,87.97,88.04,55397.0,69.6559,69.6955,69.6321,69.6875,55397.0
2016-07-08 10:40:00,88.03,88.2,88.03,88.18,35089.0,69.6796,69.8142,69.6796,69.7984,35089.0
2016-07-08 10:45:00,88.19,88.23,88.15,88.16,38140.0,69.8063,69.8379,69.7746,69.7825,38140.0
2016-07-08 10:50:00,88.15,88.23,88.14,88.18,37509.0,69.7746,69.8379,69.7667,69.7984,37509.0
2016-07-08 10:55:00,88.2,88.3,88.18,88.3,56576.0,69.8142,69.8933,69.7984,69.8933,56576.0
2016-07-08 11:00:00,88.3,88.44,88.27,88.43,33855.0,69.8933,70.0042,69.8696,69.9962,33855.0
2016-07-08 11:05:00,88.44,88.46,88.36,88.36,32465.0,70.0042,70.02,69.9408,69.9408,32465.0
2016-07-08 11:10:00,88.36,88.45,88.36,88.43,36930.0,69.9408,70.0121,69.9408,69.9962,36930.0
2016-07-08 11:15:00,88.42,88.42,88.33,88.41,37416.0,69.9883,69.9883,69.9171,69.9804,37416.0
2016-07-08 11:20:00,88.42,88.42,88.32,88.34,29652.0,69.9883,69.9883,69.9092,69.925,29652.0
2016-07-08 11:25:00,88.34,88.36,88.32,88.34,28711.0,69.925,69.9408,69.9092,69.925,28711.0
2016-07-08 11:30:00,88.34,88.34,88.23,88.24,27599.0,69.925,69.925,69.8379,69.8459,27599.0
2016-07-08 11:35:00,88.25,88.31,88.24,88.25,34592.0,69.8538,69.9013,69.8459,69.8538,34592.0
2016-07-08 11:40:00,88.24,88.25,88.17,88.19,18870.0,69.8459,69.8538,69.7904,69.8063,18870.0
2016-07-08 11:45:00,88.21,88.29,88.21,88.26,28405.0,69.8221,69.8854,69.8221,69.8617,28405.0
2016-07-08 11:50:00,88.26,88.36,88.25,88.33,25947.0,69.8617,69.9408,69.8538,69.9171,25947.0
2016-07-08 11:55:00,88.33,88.39,88.31,88.32,22289.0,69.9171,69.9646,69.9013,69.9092,22289.0
2016-07-08 12:00:00,88.31,88.32,88.25,88.28,38184.0,69.9013,69.9092,69.8538,69.8775,38184.0
2016-07-08 12:05:00,88.27,88.32,88.27,88.3,31010.0,69.8696,69.9092,69.8696,69.8933,31010.0
2016-07-08 12:10:00,88.3,88.32,88.27,88.27,19650.0,69.8933,69.9092,69.8696,69.8696,19650.0
2016-07-08 12:15:00,88.27,88.31,88.25,88.28,35202.0,69.8696,69.9013,69.8538,69.8775,35202.0
2016-07-08 12:20:00,88.29,88.29,88.24,88.26,21769.0,69.8854,69.8854,69.8459,69.8617,21769.0
2016-07-08 12:25:00,88.27,88.27,88.21,88.22,30531.0,69.8696,69.8696,69.8221,69.83,30531.0
2016-07-08 12:30:00,88.22,88.24,88.2,88.22,20586.0,69.83,69.8459,69.8142,69.83,20586.0
2016-07-08 12:35:00,88.22,88.24,88.2,88.22,32194.0,69.83,69.8459,69.8142,69.83,32194.0
2016-07-08 12:40:00,88.22,88.25,88.21,88.24,23226.0,69.83,69.8538,69.8221,69.8459,23226.0
2016-07-08 12:45:00,88.23,88.25,88.2,88.21,33001.0,69.8379,69.8538,69.8142,69.8221,33001.0
2016-07-08 12:50:00,88.22,88.23,88.13,88.13,41308.0,69.83,69.8379,69.7588,69.7588,41308.0
2016-07-08 12:55:00,88.13,88.17,88.13,88.14,13762.0,69.7588,69.7904,69.7588,69.7667,13762.0
2016-07-08 13:00:00,88.15,88.25,88.15,88.23,23041.0,69.7746,69.8538,69.7746,69.8379,23041.0
2016-07-08 13:05:00,88.22,88.29,88.22,88.27,21067.0,69.83,69.8854,69.83,69.8696,21067.0
2016-07-08 13:10:00,88.27,88.28,88.24,88.25,28401.0,69.8696,69.8775,69.8459,69.8538,28401.0
2016-07-08 13:15:00,88.25,88.27,88.22,88.23,14828.0,69.8538,69.8696,69.83,69.8379,14828.0
2016-07-08 13:20:00,88.23,88.3,88.23,88.29,16943.0,69.8379,69.8933,69.8379,69.8854,16943.0
2016-07-08 13:25:00,88.3,88.34,88.28,88.32,24600.0,69.8933,69.925,69.8775,69.9092,24600.0
2016-07-08 13:30:00,88.33,88.36,88.28,88.3,21459.0,69.9171,69.9408,69.8775,69.8933,21459.0
2016-07-08 13:35:00,88.31,88.33,88.27,88.27,33901.0,69.9013,69.9171,69.8696,69.8696,33901.0
2016-07-08 13:40:00,88.27,88.34,88.27,88.3,24500.0,69.8696,69.925,69.8696,69.8933,24500.0
2016-07-08 13:45:00,88.29,88.36,88.28,88.31,58886.0,69.8854,69.9408,69.8775,69.9013,58886.0
2016-07-08 13:50:00,88.31,88.32,88.24,88.27,22458.0,69.9013,69.9092,69.8459,69.8696,22458.0
2016-07-08 13:55:00,88.27,88.33,88.25,88.33,29203.0,69.8696,69.9171,69.8538,69.9171,29203.0
2016-07-08 14:00:00,88.34,88.35,88.28,88.31,21672.0,69.925,69.9329,69.8775,69.9013,21672.0
2016-07-08 14:05:00,88.31,88.37,88.3,88.33,36894.0,69.9013,69.9488,69.8933,69.9171,36894.0
2016-07-08 14:10:00,88.33,88.39,88.32,88.38,30746.0,69.9171,69.9646,69.9092,69.9567,30746.0
2016-07-08 14:15:00,88.38,88.41,88.36,88.4,29667.0,69.9567,69.9804,69.9408,69.9725,29667.0
2016-07-08 14:20:00,88.41,88.46,88.4,88.4,49999.0,69.9804,70.02,69.9725,69.9725,49999.0
2016-07-08 14:25:00,88.4,88.48,88.39,88.45,23099.0,69.9725,70.0358,69.9646,70.0121,23099.0
2016-07-08 14:30:00,88.44,88.5,88.42,88.49,35840.0,70.0042,70.0517,69.9883,70.0437,35840.0
2016-07-08 14:35:00,88.49,88.55,88.49,88.5,70157.0,70.0437,70.0912,70.0437,70.0517,70157.0
2016-07-08 14:40:00,88.5,88.52,88.46,88.48,49239.0,70.0517,70.0675,70.02,70.0358,49239.0
2016-07-08 14:45:00,88.49,88.51,88.47,88.49,26792.0,70.0437,70.0596,70.0279,70.0437,26792.0
2016-07-08 14:50:00,88.49,88.55,88.45,88.53,40711.0,70.0437,70.0912,70.0121,70.0754,40711.0
2016-07-08 14:55:00,88.52,88.53,88.48,88.49,21655.0,70.0675,70.0754,70.0358,70.0437,21655.0
2016-07-08 15:00:00,88.5,88.54,88.48,88.48,41886.0,70.0517,70.0833,70.0358,70.0358,41886.0
2016-07-08 15:05:00,88.49,88.55,88.48,88.55,30483.0,70.0437,70.0912,70.0358,70.0912,30483.0
2016-07-08 15:10:00,88.55,88.56,88.46,88.46,57529.0,70.0912,70.0991,70.02,70.02,57529.0
2016-07-08 15:15:00,88.47,88.47,88.37,88.39,71416.0,70.0279,70.0279,69.9488,69.9646,71416.0
2016-07-08 15:20:00,88.38,88.4,88.33,88.33,49526.0,69.9567,69.9725,69.9171,69.9171,49526.0
2016-07-08 15:25:00,88.34,88.35,88.21,88.22,59421.0,69.925,69.9329,69.8221,69.83,59421.0
2016-07-08 15:30:00,88.22,88.24,88.19,88.23,83262.0,69.83,69.8459,69.8063,69.8379,83262.0
2016-07-08 15:35:00,88.23,88.24,88.18,88.2,89737.0,69.8379,69.8459,69.7984,69.8142,89737.0
2016-07-08 15:40:00,88.2,88.21,88.09,88.09,119742.0,69.8142,69.8221,69.7271,69.7271,119742.0
2016-07-08 15:45:00,88.09,88.28,88.09,88.27,93929.0,69.7271,69.8775,69.7271,69.8696,93929.0
2016-07-08 15:50:00,88.28,88.32,88.23,88.3,75859.0,69.8775,69.9092,69.8379,69.8933,75859.0
2016-07-08 15:55:00,88.31,88.37,88.29,88.34,256565.0,69.9013,69.9488,69.8854,69.925,256565.0
2016-07-11 09:30:00,88.36,88.63,88.35,88.54,91880.0,69.9408,70.1546,69.9329,70.0833,91880.0
2016-07-11 09:35:00,88.53,88.59,88.4,88.54,33472.0,70.0754,70.1229,69.9725,70.0833,33472.0
2016-07-11 09:40:00,88.53,88.58,88.49,88.53,38775.0,70.0754,70.115,70.0437,70.0754,38775.0
2016-07-11 09:45:00,88.52,88.55,88.36,88.4,33689.0,70.0675,70.0912,69.9408,69.9725,33689.0
2016-07-11 09:50:00,88.39,88.4,88.32,88.33,30211.0,69.9646,69.9725,69.9092,69.9171,30211.0
2016-07-11 09:55:00,88.32,88.4,88.29,88.36,48127.0,69.9092,69.9725,69.8854,69.9408,48127.0
2016-07-11 10:00:00,88.37,88.39,88.27,88.38,51169.0,69.9488,69.9646,69.8696,69.9567,51169.0
2016-07-11 10:05:00,88.38,88.4,88.33,88.34,44469.0,69.9567,69.9725,69.9171,69.925,44469.0
2016-07-11 10:10:00,88.34,88.36,88.31,88.35,27240.0,69.925,69.9408,69.9013,69.9329,27240.0
2016-07-11 10:15:00,88.35,88.4,88.32,88.4,36494.0,69.9329,69.9725,69.9092,69.9725,36494.0
2016-07-11 10:20:00,88.41,88.42,88.26,88.27,56257.0,69.9804,69.9883,69.8617,69.8696,56257.0
2016-07-11 10:25:00,88.26,88.33,88.22,88.31,29794.0,69.8617,69.9171,69.83,69.9013,29794.0
2016-07-11 10:30:00,88.31,88.33,88.22,88.25,34130.0,69.9013,69.9171,69.83,69.8538,34130.0
2016-07-11 10:35:00,88.25,88.26,88.22,88.25,31787.0,69.8538,69.8617,69.83,69.8538,31787.0
2016-07-11 10:40:00,88.25,88.34,88.23,88.34,49633.0,69.8538,69.925,69.8379,69.925,49633.0
2016-07-11 10:45:00,88.35,88.4,88.35,88.36,30868.0,69.9329,69.9725,69.9329,69.9408,30868.0
2016-07-11 10:50:00,88.35,88.37,88.32,88.32,44944.0,69.9329,69.9488,69.9092,69.9092,44944.0
2016-07-11 10:55:00,88.31,88.37,88.3,88.3,65900.0,69.9013,69.9488,69.8933,69.8933,65900.0
2016-07-11 11:00:00,88.29,88.4,88.27,88.37,83017.0,69.8854,69.9725,69.8696,69.9488,83017.0
2016-07-11 11:05:00,88.38,88.57,88.36,88.56,94075.0,69.9567,70.1071,69.9408,70.0991,94075.0
2016-07-11 11:10:00,88.56,88.65,88.55,88.64,60961.0,70.0991,70.1704,70.0912,70.1625,60961.0
2016-07-11 11:15:00,88.65,88.66,88.6,88.61,60137.0,70.1704,70.1783,70.1308,70.1387,60137.0
2016-07-11 11:20:00,88.6,88.68,88.6,88.67,37022.0,70.1308,70.1941,70.1308,70.1862,37022.0
2016-07-11 11:25:00,88.67,88.69,88.63,88.66,32370.0,70.1862,70.202,70.1546,70.1783,32370.0
2016-07-11 11:30:00,88.67,88.77,88.65,88.77,83732.0,70.1862,70.2654,70.1704,70.2654,83732.0
2016-07-11 11:35:00,88.76,88.79,88.72,88.72,29364.0,70.2575,70.2812,70.2258,70.2258,29364.0
2016-07-11 11:40:00,88.73,88.8,88.72,88.77,24258.0,70.2337,70.2891,70.2258,70.2654,24258.0
2016-07-11 11:45:00,88.77,88.79,88.73,88.76,27883.0,70.2654,70.2812,70.2337,70.2575,27883.0
2016-07-11 11:50:00,88.76,88.8,88.74,88.8,19312.0,70.2575,70.2891,70.2416,70.2891,19312.0
2016-07-11 11:55:00,88.8,88.83,88.77,88.79,33115.0,70.2891,70.3129,70.2654,70.2812,33115.0
2016-07-11 12:00:00,88.8,88.8,88.77,88.77,34159.0,70.2891,70.2891,70.2654,70.2654,34159.0
2016-07-11 12:05:00,88.78,88.84,88.78,88.8,25075.0,70.2733,70.3208,70.2733,70.2891,25075.0
2016-07-11 12:10:00,88.8,88.82,88.78,88.8,34875.0,70.2891,70.3049,70.2733,70.2891,34875.0
2016-07-11 12:15:00,88.8,88.8,88.76,88.77,29414.0,70.2891,70.2891,70.2575,70.2654,29414.0
2016-07-11 12:20:00,88.77,88.8,88.73,88.8,23537.0,70.2654,70.2891,70.2337,70.2891,23537.0
2016-07-11 12:25:00,88.79,88.8,88.76,88.77,18222.0,70.2812,70.2891,70.2575,70.2654,18222.0
2016-07-11 12:30:00,88.78,88.84,88.77,88.84,26017.0,70.2733,70.3208,70.2654,70.3208,26017.0
2016-07-11 12:35:00,88.83,88.85,88.8,88.85,19520.0,70.3129,70.3287,70.2891,70.3287,19520.0
2016-07-11 12:40:00,88.85,88.9,88.84,88.87,27408.0,70.3287,70.3683,70.3208,70.3445,27408.0
2016-07-11 12:45:00,88.87,88.91,88.85,88.88,20587.0,70.3445,70.3762,70.3287,70.3524,20587.0
2016-07-11 12:50:00,88.88,88.89,88.8,88.8,28963.0,70.3524,70.3604,70.2891,70.2891,28963.0
2016-07-11 12:55:00,88.81,88.84,88.78,88.83,15956.0,70.297,70.3208,70.2733,70.3129,15956.0
2016-07-11 13:00:00,88.84,88.86,88.83,88.85,14421.0,70.3208,70.3366,70.3129,70.3287,14421.0
2016-07-11 13:05:00,88.84,88.87,88.81,88.83,18878.0,70.3208,70.3445,70.297,70.3129,18878.0
2016-07-11 13:10:00,88.83,88.86,88.83,88.84,12835.0,70.3129,70.3366,70.3129,70.3208,12835.0
2016-07-11 13:15:00,88.84,88.88,88.81,88.83,23629.0,70.3208,70.3524,70.297,70.3129,23629.0
2016-07-11 13:20:00,88.83,88.86,88.81,88.83,17470.0,70.3129,70.3366,70.297,70.3129,17470.0
2016-07-11 13:25:00,88.81,88.83,88.77,88.78,17913.0,70.297,70.3129,70.2654,70.2733,17913.0
2016-07-11 13:30:00,88.77,88.85,88.77,88.84,14163.0,70.2654,70.3287,70.2654,70.3208,14163.0
2016-07-11 13:35:00,88.84,88.85,88.8,88.8,19975.0,70.3208,70.3287,70.2891,70.2891,19975.0
2016-07-11 13:40:00,88.8,88.83,88.79,88.82,89302.0,70.2891,70.3129,70.2812,70.3049,89302.0
2016-07-11 13:45:00,88.82,88.82,88.79,88.8,40291.0,70.3049,70.3049,70.2812,70.2891,40291.0
2016-07-11 13:50:00,88.81,88.82,88.79,88.79,23247.0,70.297,70.3049,70.2812,70.2812,23247.0
2016-07-11 13:55:00,88.79,88.81,88.76,88.76,30271.0,70.2812,70.297,70.2575,70.2575,30271.0
2016-07-11 14:00:00,88.76,88.78,88.67,88.7,34091.0,70.2575,70.2733,70.1862,70.21,34091.0
2016-07-11 14:05:00,88.69,88.72,88.67,88.7,19405.0,70.202,70.2258,70.1862,70.21,19405.0
2016-07-11 14:10:00,88.7,88.71,88.68,88.7,23805.0,70.21,70.2179,70.1941,70.21,23805.0
2016-07-11 14:15:00,88.7,88.72,88.63,88.63,19596.0,70.21,70.2258,70.1546,70.1546,19596.0
2016-07-11 14:20:00,88.63,88.67,88.61,88.61,35627.0,70.1546,70.1862,70.1387,70.1387,35627.0
2016-07-11 14:25:00,88.61,88.68,88.6,88.65,79790.0,70.1387,70.1941,70.1308,70.1704,79790.0
2016-07-11 14:30:00,88.65,88.75,88.63,88.75,27718.0,70.1704,70.2495,70.1546,70.2495,27718.0
2016-07-11 14:35:00,88.76,88.79,88.75,88.75,20408.0,70.2575,70.2812,70.2495,70.2495,20408.0
2016-07-11 14:40:00,88.75,88.76,88.71,88.75,17044.0,70.2495,70.2575,70.2179,70.2495,17044.0
2016-07-11 14:45:00,88.75,88.77,88.68,88.7,38962.0,70.2495,70.2654,70.1941,70.21,38962.0
2016-07-11 14:50:00,88.7,88.77,88.7,88.76,27753.0,70.21,70.2654,70.21,70.2575,27753.0
2016-07-11 14:55:00,88.75,88.76,88.64,88.64,53745.0,70.2495,70.2575,70.1625,70.1625,53745.0
2016-07-11 15:00:00,88.64,88.67,88.62,88.64,32206.0,70.1625,70.1862,70.1466,70.1625,32206.0
2016-07-11 15:05:00,88.63,88.67,88.62,88.66,61849.0,70.1546,70.1862,70.1466,70.1783,61849.0
2016-07-11 15:10:00,88.66,88.69,88.64,88.68,46001.0,70.1783,70.202,70.1625,70.1941,46001.0
2016-07-11 15:15:00,88.69,88.76,88.68,88.75,37046.0,70.202,70.2575,70.1941,70.2495,37046.0
2016-07-11 15:20:00,88.76,88.76,88.72,88.73,23017.0,70.2575,70.2575,70.2258,70.2337,23017.0
2016-07-11 15:25:00,88.72,88.76,88.72,88.75,32720.0,70.2258,70.2575,70.2258,70.2495,32720.0
2016-07-11 15:30:00,88.76,88.76,88.68,88.69,56729.0,70.2575,70.2575,70.1941,70.202,56729.0
2016-07-11 15:35:00,88.69,88.7,88.64,88.67,56744.0,70.202,70.21,70.1625,70.1862,56744.0
2016-07-11 15:40:00,88.68,88.69,88.63,88.65,69426.0,70.1941,70.202,70.1546,70.1704,69426.0
2016-07-11 15:45:00,88.66,88.66,88.57,88.59,56419.0,70.1783,70.1783,70.1071,70.1229,56419.0
2016-07-11 15:50:00,88.6,88.62,88.56,88.61,68819.0,70.1308,70.1466,70.0991,70.1387,68819.0
2016-07-11 15:55:00,88.61,88.61,88.5,88.52,116431.0,70.1387,70.1387,70.0517,70.0675,116431.0
2016-07-12 09:30:00,88.73,88.82,88.5,88.78,132996.0,70.2337,70.3049,70.0517,70.2733,132996.0
2016-07-12 09:35:00,88.79,88.79,88.61,88.66,70723.0,70.2812,70.2812,70.1387,70.1783,70723.0
2016-07-12 09:40:00,88.66,88.79,88.64,88.73,61520.0,70.1783,70.2812,70.1625,70.2337,61520.0
2016-07-12 09:45:00,88.74,88.76,88.65,88.66,80891.0,70.2416,70.2575,70.1704,70.1783,80891.0
2016-07-12 09:50:00,88.67,88.73,88.65,88.69,81971.0,70.1862,70.2337,70.1704,70.202,81971.0
2016-07-12 09:55:00,88.69,88.7,88.55,88.61,154987.0,70.202,70.21,70.0912,70.1387,154987.0
2016-07-12 10:00:00,88.62,88.66,88.54,88.58,65099.0,70.1466,70.1783,70.0833,70.115,65099.0
2016-07-12 10:05:00,88.57,88.6,88.53,88.59,50354.0,70.1071,70.1308,70.0754,70.1229,50354.0
2016-07-12 10:10:00,88.59,88.7,88.59,88.7,43706.0,70.1229,70.21,70.1229,70.21,43706.0
2016-07-12 10:15:00,88.7,88.79,88.67,88.7,61658.0,70.21,70.2812,70.1862,70.21,61658.0
2016-07-12 10:20:00,88.71,88.75,88.66,88.75,25599.0,70.2179,70.2495,70.1783,70.2495,25599.0
2016-07-12 10:25:00,88.74,88.75,88.71,88.71,53971.0,70.2416,70.2495,70.2179,70.2179,53971.0
2016-07-12 10:30:00,88.72,88.74,88.71,88.73,34420.0,70.2258,70.2416,70.2179,70.2337,34420.0
2016-07-12 10:35:00,88.73,88.74,88.7,88.73,76930.0,70.2337,70.2416,70.21,70.2337,76930.0
2016-07-12 10:40:00,88.74,88.75,88.7,88.75,26665.0,70.2416,70.2495,70.21,70.2495,26665.0
2016-07-12 10:45:00,88.75,88.86,88.75,88.83,56476.0,70.2495,70.3366,70.2495,70.3129,56476.0
2016-07-12 10:50:00,88.84,88.87,88.83,88.85,29056.0,70.3208,70.3445,70.3129,70.3287,29056.0
2016-07-12 10:55:00,88.85,88.86,88.81,88.85,28861.0,70.3287,70.3366,70.297,70.3287,28861.0
2016-07-12 11:00:00,88.85,88.87,88.8,88.82,43296.0,70.3287,70.3445,70.2891,70.3049,43296.0
2016-07-12 11:05:00,88.82,88.85,88.79,88.8,35178.0,70.3049,70.3287,70.2812,70.2891,35178.0
2016-07-12 11:10:00,88.79,88.81,88.78,88.79,19719.0,70.2812,70.297,70.2733,70.2812,19719.0
2016-07-12 11:15:00,88.8,88.87,88.79,88.87,37076.0,70.2891,70.3445,70.2812,70.3445,37076.0
2016-07-12 11:20:00,88.86,88.88,88.83,88.88,33405.0,70.3366,70.3524,70.3129,70.3524,33405.0
2016-07-12 11:25:00,88.87,88.94,88.86,88.92,43112.0,70.3445,70.3999,70.3366,70.3841,43112.0
2016-07-12 11:30:00,88.93,88.97,88.93,88.97,51751.0,70.392,70.4237,70.392,70.4237,51751.0
2016-07-12 11:35:00,88.97,89.0,88.95,88.98,52788.0,70.4237,70.4474,70.4078,70.4316,52788.0
2016-07-12 11:40:00,88.98,89.01,88.97,89.0,41856.0,70.4316,70.4553,70.4237,70.4474,41856.0
2016-07-12 11:45:00,89.0,89.02,88.99,88.99,37313.0,70.4474,70.4633,70.4395,70.4395,37313.0
2016-07-12 11:50:00,89.0,89.02,88.99,89.01,20152.0,70.4474,70.4633,70.4395,70.4553,20152.0
2016-07-12 11:55:00,89.01,89.08,89.0,89.04,42084.0,70.4553,70.5107,70.4474,70.4791,42084.0
2016-07-12 12:00:00,89.04,89.05,88.98,89.0,17523.0,70.4791,70.487,70.4316,70.4474,17523.0
2016-07-12 12:05:00,89.0,89.03,88.99,89.02,31202.0,70.4474,70.4712,70.4395,70.4633,31202.0
2016-07-12 12:10:00,89.01,89.03,89.0,89.01,21410.0,70.4553,70.4712,70.4474,70.4553,21410.0
2016-07-12 12:15:00,89.01,89.05,89.01,89.02,31500.0,70.4553,70.487,70.4553,70.4633,31500.0
2016-07-12 12:20:00,89.02,89.09,89.0,89.09,38787.0,70.4633,70.5187,70.4474,70.5187,38787.0
2016-07-12 12:25:00,89.09,89.11,89.08,89.1,28962.0,70.5187,70.5345,70.5107,70.5266,28962.0
2016-07-12 12:30:00,89.11,89.16,89.09,89.15,27269.0,70.5345,70.5741,70.5187,70.5662,27269.0
2016-07-12 12:35:00,89.15,89.16,89.13,89.14,22548.0,70.5662,70.5741,70.5503,70.5582,22548.0
2016-07-12 12:40:00,89.14,89.18,89.13,89.14,25350.0,70.5582,70.5899,70.5503,70.5582,25350.0
2016-07-12 12:45:00,89.14,89.16,89.13,89.15,22419.0,70.5582,70.5741,70.5503,70.5662,22419.0
2016-07-12 12:50:00,89.15,89.2,89.14,89.19,52396.0,70.5662,70.6057,70.5582,70.5978,52396.0
2016-07-12 12:55:00,89.18,89.23,89.17,89.22,37451.0,70.5899,70.6295,70.582,70.6216,37451.0
2016-07-12 13:00:00,89.22,89.24,89.18,89.18,27134.0,70.6216,70.6374,70.5899,70.5899,27134.0
2016-07-12 13:05:00,89.19,89.2,89.16,89.17,29614.0,70.5978,70.6057,70.5741,70.582,29614.0
2016-07-12 13:10:00,89.16,89.17,89.13,89.15,24134.0,70.5741,70.582,70.5503,70.5662,24134.0
2016-07-12 13:15:00,89.14,89.2,89.14,89.2,23673.0,70.5582,70.6057,70.5582,70.6057,23673.0
2016-07-12 13:20:00,89.2,89.2,89.17,89.18,23263.0,70.6057,70.6057,70.582,70.5899,23263.0
2016-07-12 13:25:00,89.18,89.23,89.16,89.23,18929.0,70.5899,70.6295,70.5741,70.6295,18929.0
2016-07-12 13:30:00,89.23,89.24,89.2,89.2,40846.0,70.6295,70.6374,70.6057,70.6057,40846.0
2016-07-12 13:35:00,89.2,89.22,89.19,89.21,25853.0,70.6057,70.6216,70.5978,70.6136,25853.0
2016-07-12 13:40:00,89.21,89.25,89.21,89.25,53283.0,70.6136,70.6453,70.6136,70.6453,53283.0
2016-07-12 13:45:00,89.24,89.25,89.19,89.2,40755.0,70.6374,70.6453,70.5978,70.6057,40755.0
2016-07-12 13:50:00,89.2,89.21,89.18,89.19,22489.0,70.6057,70.6136,70.5899,70.5978,22489.0
2016-07-12 13:55:00,89.2,89.2,89.14,89.15,46673.0,70.6057,70.6057,70.5582,70.5662,46673.0
2016-07-12 14:00:00,89.15,89.16,89.1,89.1,36806.0,70.5662,70.5741,70.5266,70.5266,36806.0
2016-07-12 14:05:00,89.11,89.11,89.07,89.08,71706.0,70.5345,70.5345,70.5028,70.5107,71706.0
2016-07-12 14:10:00,89.08,89.12,89.06,89.11,32502.0,70.5107,70.5424,70.4949,70.5345,32502.0
2016-07-12 14:15:00,89.11,89.2,89.1,89.2,19026.0,70.5345,70.6057,70.5266,70.6057,19026.0
2016-07-12 14:20:00,89.2,89.2,89.16,89.18,41051.0,70.6057,70.6057,70.5741,70.5899,41051.0
2016-07-12 14:25:00,89.18,89.18,89.12,89.12,29980.0,70.5899,70.5899,70.5424,70.5424,29980.0
2016-07-12 14:30:00,89.11,89.15,89.1,89.12,23734.0,70.5345,70.5662,70.5266,70.5424,23734.0
2016-07-12 14:35:00,89.11,89.12,89.08,89.12,21784.0,70.5345,70.5424,70.5107,70.5424,21784.0
2016-07-12 14:40:00,89.12,89.18,89.12,89.15,28837.0,70.5424,70.5899,70.5424,70.5662,28837.0
2016-07-12 14:45:00,89.15,89.15,89.05,89.05,55040.0,70.5662,70.5662,70.487,70.487,55040.0
2016-07-12 14:50:00,89.05,89.07,89.0,89.03,42821.0,70.487,70.5028,70.4474,70.4712,42821.0
2016-07-12 14:55:00,89.03,89.03,88.98,89.0,41132.0,70.4712,70.4712,70.4316,70.4474,41132.0
2016-07-12 15:00:00,89.0,89.08,89.0,89.07,65801.0,70.4474,70.5107,70.4474,70.5028,65801.0
2016-07-12 15:05:00,89.07,89.12,89.05,89.06,37260.0,70.5028,70.5424,70.487,70.4949,37260.0
2016-07-12 15:10:00,89.06,89.09,89.04,89.06,55214.0,70.4949,70.5187,70.4791,70.4949,55214.0
2016-07-12 15:15:00,89.06,89.07,89.01,89.03,23282.0,70.4949,70.5028,70.4553,70.4712,23282.0
2016-07-12 15:20:00,89.02,89.04,88.97,88.98,40270.0,70.4633,70.4791,70.4237,70.4316,40270.0
2016-07-12 15:25:00,88.99,89.01,88.93,88.95,50008.0,70.4395,70.4553,70.392,70.4078,50008.0
2016-07-12 15:30:00,88.95,89.0,88.93,89.0,47952.0,70.4078,70.4474,70.392,70.4474,47952.0
2016-07-12 15:35:00,89.0,89.06,88.98,89.0,71944.0,70.4474,70.4949,70.4316,70.4474,71944.0
2016-07-12 15:40:00,89.0,89.03,88.94,88.94,61277.0,70.4474,70.4712,70.3999,70.3999,61277.0
2016-07-12 15:45:00,88.94,88.96,88.92,88.93,90818.0,70.3999,70.4158,70.3841,70.392,90818.0
2016-07-12 15:50:00,88.93,88.94,88.88,88.93,104247.0,70.392,70.3999,70.3524,70.392,104247.0
2016-07-12 15:55:00,88.94,88.95,88.87,88.91,161935.0,70.3999,70.4078,70.3445,70.3762,161935.0
2016-07-13 09:30:00,88.92,89.23,88.91,88.93,133844.0,70.3841,70.6295,70.3762,70.392,133844.0
2016-07-13 09:35:00,88.96,89.05,88.89,89.05,70140.0,70.4158,70.487,70.3604,70.487,70140.0
2016-07-13 09:40:00,89.07,89.13,88.94,88.95,53185.0,70.5028,70.5503,70.3999,70.4078,53185.0
2016-07-13 09:45:00,88.96,89.0,88.91,88.98,33796.0,70.4158,70.4474,70.3762,70.4316,33796.0
2016-07-13 09:50:00,88.98,88.99,88.81,88.85,55602.0,70.4316,70.4395,70.297,70.3287,55602.0
2016-07-13 09:55:00,88.86,88.9,88.77,88.79,39658.0,70.3366,70.3683,70.2654,70.2812,39658.0
2016-07-13 10:00:00,88.8,88.87,88.72,88.83,38041.0,70.2891,70.3445,70.2258,70.3129,38041.0
2016-07-13 10:05:00,88.83,88.87,88.77,88.79,37156.0,70.3129,70.3445,70.2654,70.2812,37156.0
2016-07-13 10:10:00,88.79,88.79,88.68,88.68,35766.0,70.2812,70.2812,70.1941,70.1941,35766.0
2016-07-13 10:15:00,88.69,88.69,88.6,88.63,52697.0,70.202,70.202,70.1308,70.1546,52697.0
2016-07-13 10:20:00,88.63,88.64,88.57,88.58,39189.0,70.1546,70.1625,70.1071,70.115,39189.0
2016-07-13 10:25:00,88.59,88.59,88.53,88.57,31426.0,70.1229,70.1229,70.0754,70.1071,31426.0
2016-07-13 10:30:00,88.57,88.84,88.56,88.81,65198.0,70.1071,70.3208,70.0991,70.297,65198.0
2016-07-13 10:35:00,88.81,88.97,88.81,88.96,18036.0,70.297,70.4237,70.297,70.4158,18036.0
2016-07-13 10:40:00,88.97,89.0,88.94,88.96,38339.0,70.4237,70.4474,70.3999,70.4158,38339.0
2016-07-13 10:45:00,88.96,89.0,88.95,88.98,23917.0,70.4158,70.4474,70.4078,70.4316,23917.0
2016-07-13 10:50:00,88.99,88.99,88.9,88.9,32429.0,70.4395,70.4395,70.3683,70.3683,32429.0
2016-07-13 10:55:00,88.9,88.92,88.89,88.91,16365.0,70.3683,70.3841,70.3604,70.3762,16365.0
2016-07-13 11:00:00,88.92,88.96,88.85,88.85,32717.0,70.3841,70.4158,70.3287,70.3287,32717.0
2016-07-13 11:05:00,88.85,88.87,88.8,88.82,31244.0,70.3287,70.3445,70.2891,70.3049,31244.0
2016-07-13 11:10:00,88.83,88.9,88.82,88.82,41098.0,70.3129,70.3683,70.3049,70.3049,41098.0
2016-07-13 11:15:00,88.82,88.83,88.75,88.78,39020.0,70.3049,70.3129,70.2495,70.2733,39020.0
2016-07-13 11:20:00,88.78,88.84,88.75,88.84,42402.0,70.2733,70.3208,70.2495,70.3208,42402.0
2016-07-13 11:25:00,88.84,88.91,88.83,88.9,29541.0,70.3208,70.3762,70.3129,70.3683,29541.0
2016-07-13 11:30:00,88.89,88.89,88.82,88.87,46004.0,70.3604,70.3604,70.3049,70.3445,46004.0
2016-07-13 11:35:00,88.88,88.89,88.82,88.82,55530.0,70.3524,70.3604,70.3049,70.3049,55530.0
2016-07-13 11:40:00,88.83,88.93,88.81,88.92,41440.0,70.3129,70.392,70.297,70.3841,41440.0
2016-07-13 11:45:00,88.92,88.93,88.86,88.88,31456.0,70.3841,70.392,70.3366,70.3524,31456.0
2016-07-13 11:50:00,88.89,88.89,88.83,88.86,18116.0,70.3604,70.3604,70.3129,70.3366,18116.0
2016-07-13 11:55:00,88.87,88.9,88.86,88.86,21745.0,70.3445,70.3683,70.3366,70.3366,21745.0
2016-07-13 12:00:00,88.87,88.92,88.84,88.84,57021.0,70.3445,70.3841,70.3208,70.3208,57021.0
2016-07-13 12:05:00,88.84,88.84,88.69,88.7,49059.0,70.3208,70.3208,70.202,70.21,49059.0
2016-07-13 12:10:00,88.7,88.7,88.63,88.65,42386.0,70.21,70.21,70.1546,70.1704,42386.0
2016-07-13 12:15:00,88.65,88.68,88.63,88.63,40087.0,70.1704,70.1941,70.1546,70.1546,40087.0
2016-07-13 12:20:00,88.63,88.65,88.59,88.6,36731.0,70.1546,70.1704,70.1229,70.1308,36731.0
2016-07-13 12:25:00,88.6,88.62,88.58,88.59,20300.0,70.1308,70.1466,70.115,70.1229,20300.0
2016-07-13 12:30:00,88.59,88.61,88.56,88.6,37415.0,70.1229,70.1387,70.0991,70.1308,37415.0
2016-07-13 12:35:00,88.6,88.61,88.55,88.57,27359.0,70.1308,70.1387,70.0912,70.1071,27359.0
2016-07-13 12:40:00,88.56,88.57,88.54,88.55,27562.0,70.0991,70.1071,70.0833,70.0912,27562.0
2016-07-13 12:45:00,88.56,88.59,88.55,88.58,28274.0,70.0991,70.1229,70.0912,70.115,28274.0
2016-07-13 12:50:00,88.57,88.58,88.57,88.58,26693.0,70.1071,70.115,70.1071,70.115,26693.0
2016-07-13 12:55:00,88.58,88.58,88.56,88.56,47208.0,70.115,70.115,70.0991,70.0991,47208.0
2016-07-13 13:00:00,88.56,88.57,88.56,88.56,102394.0,70.0991,70.1071,70.0991,70.0991,102394.0
2016-07-13 13:05:00,88.56,88.57,88.56,88.57,30966.0,70.0991,70.1071,70.0991,70.1071,30966.0
2016-07-13 13:10:00,88.56,88.57,88.55,88.56,61371.0,70.0991,70.1071,70.0912,70.0991,61371.0
2016-07-13 13:15:00,88.56,88.57,88.56,88.56,50933.0,70.0991,70.1071,70.0991,70.0991,50933.0
2016-07-13 13:20:00,88.56,88.57,88.56,88.56,23249.0,70.0991,70.1071,70.0991,70.0991,23249.0
2016-07-13 13:25:00,88.56,88.57,88.56,88.57,23778.0,70.0991,70.1071,70.0991,70.1071,23778.0
2016-07-13 13:30:00,88.57,88.61,88.46,88.5,158337.0,70.1071,70.1387,70.02,70.0517,158337.0
2016-07-13 13:35:00,88.49,88.53,88.47,88.52,38251.0,70.0437,70.0754,70.0279,70.0675,38251.0
2016-07-13 13:40:00,88.52,88.61,88.51,88.56,82646.0,70.0675,70.1387,70.0596,70.0991,82646.0
2016-07-13 13:45:00,88.56,88.61,88.55,88.59,52131.0,70.0991,70.1387,70.0912,70.1229,52131.0
2016-07-13 13:50:00,88.59,88.6,88.53,88.53,31369.0,70.1229,70.1308,70.0754,70.0754,31369.0
2016-07-13 13:55:00,88.53,88.57,88.51,88.51,43671.0,70.0754,70.1071,70.0596,70.0596,43671.0
2016-07-13 14:00:00,88.52,88.52,88.48,88.48,41075.0,70.0675,70.0675,70.0358,70.0358,41075.0
2016-07-13 14:05:00,88.48,88.58,88.46,88.57,62773.0,70.0358,70.115,70.02,70.1071,62773.0
2016-07-13 14:10:00,88.59,88.61,88.54,88.54,60501.0,70.1229,70.1387,70.0833,70.0833,60501.0
2016-07-13 14:15:00,88.54,88.59,88.54,88.57,54456.0,70.0833,70.1229,70.0833,70.1071,54456.0
2016-07-13 14:20:00,88.56,88.59,88.53,88.58,53649.0,70.0991,70.1229,70.0754,70.115,53649.0
2016-07-13 14:25:00,88.59,88.72,88.58,88.67,73478.0,70.1229,70.2258,70.115,70.1862,73478.0
2016-07-13 14:30:00,88.68,88.7,88.64,88.7,36090.0,70.1941,70.21,70.1625,70.21,36090.0
2016-07-13 14:35:00,88.7,88.71,88.63,88.64,101343.0,70.21,70.2179,70.1546,70.1625,101343.0
2016-07-13 14:40:00,88.63,88.65,88.58,88.65,37916.0,70.1546,70.1704,70.115,70.1704,37916.0
2016-07-13 14:45:00,88.66,88.67,88.64,88.67,59218.0,70.1783,70.1862,70.1625,70.1862,59218.0
2016-07-13 14:50:00,88.67,88.67,88.6,88.6,57822.0,70.1862,70.1862,70.1308,70.1308,57822.0
2016-07-13 14:55:00,88.61,88.68,88.55,88.67,119918.0,70.1387,70.1941,70.0912,70.1862,119918.0
2016-07-13 15:00:00,88.67,88.78,88.66,88.76,51144.0,70.1862,70.2733,70.1783,70.2575,51144.0
2016-07-13 15:05:00,88.77,88.82,88.74,88.78,56296.0,70.2654,70.3049,70.2416,70.2733,56296.0
2016-07-13 15:10:00,88.78,88.79,88.69,88.72,54277.0,70.2733,70.2812,70.202,70.2258,54277.0
2016-07-13 15:15:00,88.72,88.73,88.66,88.67,85643.0,70.2258,70.2337,70.1783,70.1862,85643.0
2016-07-13 15:20:00,88.68,88.69,88.64,88.66,61601.0,70.1941,70.202,70.1625,70.1783,61601.0
2016-07-13 15:25:00,88.66,88.68,88.64,88.67,38337.0,70.1783,70.1941,70.1625,70.1862,38337.0
2016-07-13 15:30:00,88.67,88.71,88.65,88.7,115944.0,70.1862,70.2179,70.1704,70.21,115944.0
2016-07-13 15:35:00,88.7,88.72,88.67,88.72,73548.0,70.21,70.2258,70.1862,70.2258,73548.0
2016-07-13 15:40:00,88.72,88.77,88.7,88.75,101441.0,70.2258,70.2654,70.21,70.2495,101441.0
2016-07-13 15:45:00,88.75,88.77,88.69,88.7,99436.0,70.2495,70.2654,70.202,70.21,99436.0
2016-07-13 15:50:00,88.7,88.73,88.66,88.73,113972.0,70.21,70.2337,70.1783,70.2337,113972.0
2016-07-13 15:55:00,88.73,88.78,88.71,88.72,208405.0,70.2337,70.2733,70.2179,70.2258,208405.0
2016-07-14 09:30:00,89.13,89.24,88.9,89.14,129509.0,70.5503,70.6374,70.3683,70.5582,129509.0
2016-07-14 09:35:00,89.15,89.16,89.01,89.14,55975.0,70.5662,70.5741,70.4553,70.5582,55975.0
2016-07-14 09:40:00,89.16,89.16,89.04,89.14,35970.0,70.5741,70.5741,70.4791,70.5582,35970.0
2016-07-14 09:45:00,89.14,89.14,89.06,89.08,44351.0,70.5582,70.5582,70.4949,70.5107,44351.0
2016-07-14 09:50:00,89.08,89.11,89.05,89.1,43145.0,70.5107,70.5345,70.487,70.5266,43145.0
2016-07-14 09:55:00,89.1,89.12,89.07,89.09,51239.0,70.5266,70.5424,70.5028,70.5187,51239.0
2016-07-14 10:00:00,89.09,89.11,89.08,89.1,72681.0,70.5187,70.5345,70.5107,70.5266,72681.0
2016-07-14 10:05:00,89.1,89.15,89.07,89.15,60044.0,70.5266,70.5662,70.5028,70.5662,60044.0
2016-07-14 10:10:00,89.16,89.19,89.08,89.16,47255.0,70.5741,70.5978,70.5107,70.5741,47255.0
2016-07-14 10:15:00,89.17,89.17,89.02,89.04,36107.0,70.582,70.582,70.4633,70.4791,36107.0
2016-07-14 10:20:00,89.04,89.05,88.99,89.02,46635.0,70.4791,70.487,70.4395,70.4633,46635.0
2016-07-14 10:25:00,89.02,89.06,88.94,88.95,30850.0,70.4633,70.4949,70.3999,70.4078,30850.0
2016-07-14 10:30:00,88.95,89.03,88.95,88.97,66472.0,70.4078,70.4712,70.4078,70.4237,66472.0
2016-07-14 10:35:00,88.98,89.06,88.96,89.04,26024.0,70.4316,70.4949,70.4158,70.4791,26024.0
2016-07-14 10:40:00,89.03,89.03,88.9,88.91,29777.0,70.4712,70.4712,70.3683,70.3762,29777.0
2016-07-14 10:45:00,88.91,88.93,88.85,88.86,28667.0,70.3762,70.392,70.3287,70.3366,28667.0
2016-07-14 10:50:00,88.86,88.93,88.86,88.93,16770.0,70.3366,70.392,70.3366,70.392,16770.0
2016-07-14 10:55:00,88.94,89.01,88.93,88.93,32566.0,70.3999,70.4553,70.392,70.392,32566.0
2016-07-14 11:00:00,88.94,89.02,88.93,89.0,46817.0,70.3999,70.4633,70.392,70.4474,46817.0
2016-07-14 11:05:00,89.0,89.02,88.98,89.0,30335.0,70.4474,70.4633,70.4316,70.4474,30335.0
2016-07-14 11:10:00,88.99,89.02,88.96,88.96,41434.0,70.4395,70.4633,70.4158,70.4158,41434.0
2016-07-14 11:15:00,88.96,88.97,88.91,88.91,29553.0,70.4158,70.4237,70.3762,70.3762,29553.0
2016-07-14 11:20:00,88.92,88.95,88.91,88.95,19761.0,70.3841,70.4078,70.3762,70.4078,19761.0
2016-07-14 11:25:00,88.93,88.97,88.92,88.96,27477.0,70.392,70.4237,70.3841,70.4158,27477.0
2016-07-14 11:30:00,88.97,88.97,88.9,88.9,37427.0,70.4237,70.4237,70.3683,70.3683,37427.0
2016-07-14 11:35:00,88.91,88.95,88.91,88.94,23957.0,70.3762,70.4078,70.3762,70.3999,23957.0
2016-07-14 11:40:00,88.94,88.95,88.92,88.94,13750.0,70.3999,70.4078,70.3841,70.3999,13750.0
2016-07-14 11:45:00,88.95,89.02,88.93,89.01,33477.0,70.4078,70.4633,70.392,70.4553,33477.0
2016-07-14 11:50:00,89.0,89.01,88.95,88.96,26131.0,70.4474,70.4553,70.4078,70.4158,26131.0
2016-07-14 11:55:00,88.96,88.99,88.94,88.98,17384.0,70.4158,70.4395,70.3999,70.4316,17384.0
2016-07-14 12:00:00,88.99,89.0,88.96,88.97,22798.0,70.4395,70.4474,70.4158,70.4237,22798.0
2016-07-14 12:05:00,88.96,88.98,88.93,88.96,19737.0,70.4158,70.4316,70.392,70.4158,19737.0
2016-07-14 12:10:00,88.97,88.99,88.95,88.95,16623.0,70.4237,70.4395,70.4078,70.4078,16623.0
2016-07-14 12:15:00,88.95,88.96,88.94,88.95,19481.0,70.4078,70.4158,70.3999,70.4078,19481.0
2016-07-14 12:20:00,88.95,88.95,88.9,88.92,27923.0,70.4078,70.4078,70.3683,70.3841,27923.0
2016-07-14 12:25:00,88.92,88.93,88.85,88.88,19530.0,70.3841,70.392,70.3287,70.3524,19530.0
2016-07-14 12:30:00,88.87,88.88,88.86,88.88,33522.0,70.3445,70.3524,70.3366,70.3524,33522.0
2016-07-14 12:35:00,88.88,88.93,88.87,88.92,15962.0,70.3524,70.392,70.3445,70.3841,15962.0
2016-07-14 12:40:00,88.92,88.95,88.92,88.94,17530.0,70.3841,70.4078,70.3841,70.3999,17530.0
2016-07-14 12:45:00,88.94,88.94,88.9,88.9,41653.0,70.3999,70.3999,70.3683,70.3683,41653.0
2016-07-14 12:50:00,88.9,88.92,88.83,88.91,38163.0,70.3683,70.3841,70.3129,70.3762,38163.0
2016-07-14 12:55:00,88.91,88.93,88.88,88.88,17348.0,70.3762,70.392,70.3524,70.3524,17348.0
2016-07-14 13:00:00,88.88,88.89,88.8,88.8,22158.0,70.3524,70.3604,70.2891,70.2891,22158.0
2016-07-14 13:05:00,88.8,88.81,88.77,88.77,21042.0,70.2891,70.297,70.2654,70.2654,21042.0
2016-07-14 13:10:00,88.77,88.8,88.74,88.75,21526.0,70.2654,70.2891,70.2416,70.2495,21526.0
2016-07-14 13:15:00,88.76,88.76,88.69,88.7,22523.0,70.2575,70.2575,70.202,70.21,22523.0
2016-07-14 13:20:00,88.69,88.75,88.69,88.74,19854.0,70.202,70.2495,70.202,70.2416,19854.0
2016-07-14 13:25:00,88.73,88.75,88.66,88.66,47506.0,70.2337,70.2495,70.1783,70.1783,47506.0
2016-07-14 13:30:00,88.66,88.73,88.66,88.73,25862.0,70.1783,70.2337,70.1783,70.2337,25862.0
2016-07-14 13:35:00,88.74,88.79,88.74,88.78,16134.0,70.2416,70.2812,70.2416,70.2733,16134.0
2016-07-14 13:40:00,88.78,88.78,88.75,88.76,50443.0,70.2733,70.2733,70.2495,70.2575,50443.0
2016-07-14 13:45:00,88.76,88.77,88.75,88.77,22535.0,70.2575,70.2654,70.2495,70.2654,22535.0
2016-07-14 13:50:00,88.77,88.77,88.72,88.73,50812.0,70.2654,70.2654,70.2258,70.2337,50812.0
2016-07-14 13:55:00,88.72,88.77,88.72,88.75,35432.0,70.2258,70.2654,70.2258,70.2495,35432.0
2016-07-14 14:00:00,88.76,88.77,88.72,88.73,33746.0,70.2575,70.2654,70.2258,70.2337,33746.0
2016-07-14 14:05:00,88.73,88.74,88.67,88.74,36663.0,70.2337,70.2416,70.1862,70.2416,36663.0
2016-07-14 14:10:00,88.74,88.83,88.74,88.82,22346.0,70.2416,70.3129,70.2416,70.3049,22346.0
2016-07-14 14:15:00,88.83,88.89,88.83,88.86,47563.0,70.3129,70.3604,70.3129,70.3366,47563.0
2016-07-14 14:20:00,88.87,88.87,88.82,88.86,60049.0,70.3445,70.3445,70.3049,70.3366,60049.0
2016-07-14 14:25:00,88.86,88.91,88.85,88.91,17284.0,70.3366,70.3762,70.3287,70.3762,17284.0
2016-07-14 14:30:00,88.91,88.91,88.82,88.83,47821.0,70.3762,70.3762,70.3049,70.3129,47821.0
2016-07-14 14:35:00,88.83,88.88,88.82,88.87,30460.0,70.3129,70.3524,70.3049,70.3445,30460.0
2016-07-14 14:40:00,88.87,88.92,88.86,88.87,28517.0,70.3445,70.3841,70.3366,70.3445,28517.0
2016-07-14 14:45:00,88.88,88.88,88.85,88.87,19332.0,70.3524,70.3524,70.3287,70.3445,19332.0
2016-07-14 14:50:00,88.88,88.91,88.87,88.89,25041.0,70.3524,70.3762,70.3445,70.3604,25041.0
2016-07-14 14:55:00,88.88,88.92,88.88,88.91,26079.0,70.3524,70.3841,70.3524,70.3762,26079.0
2016-07-14 15:00:00,88.91,88.91,88.86,88.87,48980.0,70.3762,70.3762,70.3366,70.3445,48980.0
2016-07-14 15:05:00,88.87,88.96,88.85,88.91,64017.0,70.3445,70.4158,70.3287,70.3762,64017.0
2016-07-14 15:10:00,88.91,88.94,88.87,88.93,34508.0,70.3762,70.3999,70.3445,70.392,34508.0
2016-07-14 15:15:00,88.93,88.94,88.86,88.88,56136.0,70.392,70.3999,70.3366,70.3524,56136.0
2016-07-14 15:20:00,88.88,88.9,88.87,88.88,40073.0,70.3524,70.3683,70.3445,70.3524,40073.0
2016-07-14 15:25:00,88.88,88.93,88.87,88.93,47157.0,70.3524,70.392,70.3445,70.392,47157.0
2016-07-14 15:30:00,88.93,88.99,88.92,88.95,33436.0,70.392,70.4395,70.3841,70.4078,33436.0
2016-07-14 15:35:00,88.95,88.96,88.88,88.89,53316.0,70.4078,70.4158,70.3524,70.3604,53316.0
2016-07-14 15:40:00,88.89,88.9,88.83,88.84,62272.0,70.3604,70.3683,70.3129,70.3208,62272.0
2016-07-14 15:45:00,88.83,88.88,88.82,88.87,91416.0,70.3129,70.3524,70.3049,70.3445,91416.0
2016-07-14 15:50:00,88.87,88.87,88.81,88.85,85721.0,70.3445,70.3445,70.297,70.3287,85721.0
2016-07-14 15:55:00,88.84,88.87,88.8,88.81,133756.0,70.3208,70.3445,70.2891,70.297,133756.0
2016-07-15 09:30:00,89.25,89.27,89.05,89.17,408072.0,70.6453,70.6611,70.487,70.582,408072.0
2016-07-15 09:35:00,89.16,89.25,89.11,89.16,52066.0,70.5741,70.6453,70.5345,70.5741,52066.0
2016-07-15 09:40:00,89.17,89.24,89.15,89.16,54530.0,70.582,70.6374,70.5662,70.5741,54530.0
2016-07-15 09:45:00,89.16,89.2,89.11,89.13,41835.0,70.5741,70.6057,70.5345,70.5503,41835.0
2016-07-15 09:50:00,89.12,89.14,89.04,89.05,54079.0,70.5424,70.5582,70.4791,70.487,54079.0
2016-07-15 09:55:00,89.05,89.09,88.9,88.92,80143.0,70.487,70.5187,70.3683,70.3841,80143.0
2016-07-15 10:00:00,88.92,88.96,88.88,88.89,32942.0,70.3841,70.4158,70.3524,70.3604,32942.0
2016-07-15 10:05:00,88.87,88.89,88.82,88.86,26639.0,70.3445,70.3604,70.3049,70.3366,26639.0
2016-07-15 10:10:00,88.87,88.95,88.76,88.76,58656.0,70.3445,70.4078,70.2575,70.2575,58656.0
2016-07-15 10:15:00,88.76,88.76,88.54,88.54,52078.0,70.2575,70.2575,70.0833,70.0833,52078.0
2016-07-15 10:20:00,88.55,88.67,88.54,88.56,58604.0,70.0912,70.1862,70.0833,70.0991,58604.0
2016-07-15 10:25:00,88.55,88.69,88.51,88.67,93006.0,70.0912,70.202,70.0596,70.1862,93006.0
2016-07-15 10:30:00,88.68,88.81,88.68,88.81,35676.0,70.1941,70.297,70.1941,70.297,35676.0
2016-07-15 10:35:00,88.81,88.84,88.78,88.79,25578.0,70.297,70.3208,70.2733,70.2812,25578.0
2016-07-15 10:40:00,88.79,88.79,88.69,88.71,51028.0,70.2812,70.2812,70.202,70.2179,51028.0
2016-07-15 10:45:00,88.71,88.72,88.64,88.7,38517.0,70.2179,70.2258,70.1625,70.21,38517.0
2016-07-15 10:50:00,88.7,88.72,88.65,88.69,27645.0,70.21,70.2258,70.1704,70.202,27645.0
2016-07-15 10:55:00,88.7,88.72,88.48,88.52,93450.0,70.21,70.2258,70.0358,70.0675,93450.0
2016-07-15 11:00:00,88.51,88.61,88.51,88.55,37035.0,70.0596,70.1387,70.0596,70.0912,37035.0
2016-07-15 11:05:00,88.56,88.58,88.53,88.56,33261.0,70.0991,70.115,70.0754,70.0991,33261.0
2016-07-15 11:10:00,88.56,88.58,88.52,88.52,25525.0,70.0991,70.115,70.0675,70.0675,25525.0
2016-07-15 11:15:00,88.52,88.54,88.4,88.41,33992.0,70.0675,70.0833,69.9725,69.9804,33992.0
2016-07-15 11:20:00,88.41,88.41,88.34,88.34,28403.0,69.9804,69.9804,69.925,69.925,28403.0
2016-07-15 11:25:00,88.35,88.35,88.25,88.26,41437.0,69.9329,69.9329,69.8538,69.8617,41437.0
2016-07-15 11:30:00,88.26,88.26,88.19,88.2,52686.0,69.8617,69.8617,69.8063,69.8142,52686.0
2016-07-15 11:35:00,88.2,88.22,88.17,88.22,49559.0,69.8142,69.83,69.7904,69.83,49559.0
2016-07-15 11:40:00,88.22,88.33,88.21,88.33,29034.0,69.83,69.9171,69.8221,69.9171,29034.0
2016-07-15 11:45:00,88.33,88.33,88.18,88.19,34369.0,69.9171,69.9171,69.7984,69.8063,34369.0
2016-07-15 11:50:00,88.19,88.22,88.13,88.22,69606.0,69.8063,69.83,69.7588,69.83,69606.0
2016-07-15 11:55:00,88.24,88.29,88.22,88.26,15926.0,69.8459,69.8854,69.83,69.8617,15926.0
2016-07-15 12:00:00,88.27,88.37,88.26,88.36,27517.0,69.8696,69.9488,69.8617,69.9408,27517.0
2016-07-15 12:05:00,88.37,88.4,88.36,88.37,31687.0,69.9488,69.9725,69.9408,69.9488,31687.0
2016-07-15 12:10:00,88.37,88.38,88.29,88.3,59108.0,69.9488,69.9567,69.8854,69.8933,59108.0
2016-07-15 12:15:00,88.29,88.3,88.25,88.26,13276.0,69.8854,69.8933,69.8538,69.8617,13276.0
2016-07-15 12:20:00,88.26,88.32,88.23,88.32,24147.0,69.8617,69.9092,69.8379,69.9092,24147.0
2016-07-15 12:25:00,88.32,88.36,88.29,88.36,18730.0,69.9092,69.9408,69.8854,69.9408,18730.0
2016-07-15 12:30:00,88.35,88.35,88.28,88.31,24650.0,69.9329,69.9329,69.8775,69.9013,24650.0
2016-07-15 12:35:00,88.3,88.32,88.26,88.3,22665.0,69.8933,69.9092,69.8617,69.8933,22665.0
2016-07-15 12:40:00,88.3,88.34,88.26,88.34,17306.0,69.8933,69.925,69.8617,69.925,17306.0
2016-07-15 12:45:00,88.34,88.38,88.32,88.36,12494.0,69.925,69.9567,69.9092,69.9408,12494.0
2016-07-15 12:50:00,88.36,88.36,88.28,88.28,24743.0,69.9408,69.9408,69.8775,69.8775,24743.0
2016-07-15 12:55:00,88.28,88.28,88.12,88.17,62171.0,69.8775,69.8775,69.7509,69.7904,62171.0
2016-07-15 13:00:00,88.17,88.26,88.16,88.22,53605.0,69.7904,69.8617,69.7825,69.83,53605.0
2016-07-15 13:05:00,88.22,88.28,88.21,88.28,33224.0,69.83,69.8775,69.8221,69.8775,33224.0
2016-07-15 13:10:00,88.28,88.36,88.28,88.33,22670.0,69.8775,69.9408,69.8775,69.9171,22670.0
2016-07-15 13:15:00,88.32,88.33,88.29,88.33,19593.0,69.9092,69.9171,69.8854,69.9171,19593.0
2016-07-15 13:20:00,88.33,88.34,88.29,88.29,24804.0,69.9171,69.925,69.8854,69.8854,24804.0
2016-07-15 13:25:00,88.29,88.3,88.23,88.23,17667.0,69.8854,69.8933,69.8379,69.8379,17667.0
2016-07-15 13:30:00,88.24,88.32,88.24,88.3,40261.0,69.8459,69.9092,69.8459,69.8933,40261.0
2016-07-15 13:35:00,88.3,88.35,88.28,88.33,50006.0,69.8933,69.9329,69.8775,69.9171,50006.0
2016-07-15 13:40:00,88.32,88.42,88.31,88.4,23493.0,69.9092,69.9883,69.9013,69.9725,23493.0
2016-07-15 13:45:00,88.42,88.42,88.34,88.34,22029.0,69.9883,69.9883,69.925,69.925,22029.0
2016-07-15 13:50:00,88.33,88.36,88.33,88.34,23759.0,69.9171,69.9408,69.9171,69.925,23759.0
2016-07-15 13:55:00,88.35,88.35,88.28,88.29,41747.0,69.9329,69.9329,69.8775,69.8854,41747.0
2016-07-15 14:00:00,88.3,88.35,88.28,88.34,34007.0,69.8933,69.9329,69.8775,69.925,34007.0
2016-07-15 14:05:00,88.34,88.4,88.34,88.35,30394.0,69.925,69.9725,69.925,69.9329,30394.0
2016-07-15 14:10:00,88.35,88.38,88.34,88.37,51257.0,69.9329,69.9567,69.925,69.9488,51257.0
2016-07-15 14:15:00,88.37,88.37,88.25,88.29,48355.0,69.9488,69.9488,69.8538,69.8854,48355.0
2016-07-15 14:20:00,88.28,88.28,88.2,88.22,19701.0,69.8775,69.8775,69.8142,69.83,19701.0
2016-07-15 14:25:00,88.22,88.29,88.22,88.27,25720.0,69.83,69.8854,69.83,69.8696,25720.0
2016-07-15 14:30:00,88.28,88.33,88.25,88.26,86835.0,69.8775,69.9171,69.8538,69.8617,86835.0
2016-07-15 14:35:00,88.27,88.28,88.19,88.19,50514.0,69.8696,69.8775,69.8063,69.8063,50514.0
2016-07-15 14:40:00,88.2,88.25,88.18,88.25,34107.0,69.8142,69.8538,69.7984,69.8538,34107.0
2016-07-15 14:45:00,88.25,88.3,88.21,88.23,68991.0,69.8538,69.8933,69.8221,69.8379,68991.0
2016-07-15 14:50:00,88.22,88.22,88.14,88.14,54139.0,69.83,69.83,69.7667,69.7667,54139.0
2016-07-15 14:55:00,88.15,88.17,88.08,88.09,63741.0,69.7746,69.7904,69.7192,69.7271,63741.0
2016-07-15 15:00:00,88.09,88.19,88.08,88.19,57837.0,69.7271,69.8063,69.7192,69.8063,57837.0
2016-07-15 15:05:00,88.19,88.26,88.17,88.24,47974.0,69.8063,69.8617,69.7904,69.8459,47974.0
2016-07-15 15:10:00,88.24,88.33,88.24,88.32,36960.0,69.8459,69.9171,69.8459,69.9092,36960.0
2016-07-15 15:15:00,88.33,88.37,88.32,88.33,42048.0,69.9171,69.9488,69.9092,69.9171,42048.0
2016-07-15 15:20:00,88.33,88.44,88.32,88.41,55333.0,69.9171,70.0042,69.9092,69.9804,55333.0
2016-07-15 15:25:00,88.41,88.47,88.39,88.45,76655.0,69.9804,70.0279,69.9646,70.0121,76655.0
2016-07-15 15:30:00,88.45,88.49,88.42,88.47,64054.0,70.0121,70.0437,69.9883,70.0279,64054.0
2016-07-15 15:35:00,88.47,88.48,88.42,88.48,58182.0,70.0279,70.0358,69.9883,70.0358,58182.0
2016-07-15 15:40:00,88.47,88.48,88.35,88.36,69150.0,70.0279,70.0358,69.9329,69.9408,69150.0
2016-07-15 15:45:00,88.35,88.43,88.32,88.32,119445.0,69.9329,69.9962,69.9092,69.9092,119445.0
2016-07-15 15:50:00,88.33,88.37,88.29,88.3,80201.0,69.9171,69.9488,69.8854,69.8933,80201.0
2016-07-15 15:55:00,88.29,88.42,88.29,88.35,188431.0,69.8854,69.9883,69.8854,69.9329,188431.0
2016-07-18 09:30:00,88.43,88.5,88.1,88.11,137317.0,69.9962,70.0517,69.735,69.743,137317.0
2016-07-18 09:35:00,88.16,88.33,88.14,88.24,40041.0,69.7825,69.9171,69.7667,69.8459,40041.0
2016-07-18 09:40:00,88.24,88.41,88.15,88.15,46410.0,69.8459,69.9804,69.7746,69.7746,46410.0
2016-07-18 09:45:00,88.15,88.19,88.03,88.04,63370.0,69.7746,69.8063,69.6796,69.6875,63370.0
2016-07-18 09:50:00,88.04,88.23,88.04,88.22,43713.0,69.6875,69.8379,69.6875,69.83,43713.0
2016-07-18 09:55:00,88.22,88.34,88.21,88.31,40847.0,69.83,69.925,69.8221,69.9013,40847.0
2016-07-18 10:00:00,88.3,88.31,88.2,88.21,45838.0,69.8933,69.9013,69.8142,69.8221,45838.0
2016-07-18 10:05:00,88.21,88.29,88.16,88.26,39120.0,69.8221,69.8854,69.7825,69.8617,39120.0
2016-07-18 10:10:00,88.26,88.36,88.26,88.36,36658.0,69.8617,69.9408,69.8617,69.9408,36658.0
2016-07-18 10:15:00,88.37,88.47,88.35,88.46,46948.0,69.9488,70.0279,69.9329,70.02,46948.0
2016-07-18 10:20:00,88.46,88.52,88.42,88.49,41958.0,70.02,70.0675,69.9883,70.0437,41958.0
2016-07-18 10:25:00,88.48,88.53,88.41,88.45,30854.0,70.0358,70.0754,69.9804,70.0121,30854.0
2016-07-18 10:30:00,88.45,88.53,88.41,88.52,36343.0,70.0121,70.0754,69.9804,70.0675,36343.0
2016-07-18 10:35:00,88.52,88.67,88.5,88.65,34298.0,70.0675,70.1862,70.0517,70.1704,34298.0
2016-07-18 10:40:00,88.65,88.69,88.64,88.68,22889.0,70.1704,70.202,70.1625,70.1941,22889.0
2016-07-18 10:45:00,88.68,88.68,88.56,88.56,32925.0,70.1941,70.1941,70.0991,70.0991,32925.0
2016-07-18 10:50:00,88.56,88.6,88.5,88.54,88154.0,70.0991,70.1308,70.0517,70.0833,88154.0
2016-07-18 10:55:00,88.53,88.53,88.39,88.4,56604.0,70.0754,70.0754,69.9646,69.9725,56604.0
2016-07-18 11:00:00,88.39,88.41,88.32,88.36,84973.0,69.9646,69.9804,69.9092,69.9408,84973.0
2016-07-18 11:05:00,88.37,88.39,88.27,88.27,28566.0,69.9488,69.9646,69.8696,69.8696,28566.0
2016-07-18 11:10:00,88.28,88.28,88.17,88.19,66064.0,69.8775,69.8775,69.7904,69.8063,66064.0
2016-07-18 11:15:00,88.2,88.26,88.17,88.26,27880.0,69.8142,69.8617,69.7904,69.8617,27880.0
2016-07-18 11:20:00,88.26,88.28,88.22,88.23,24454.0,69.8617,69.8775,69.83,69.8379,24454.0
2016-07-18 11:25:00,88.23,88.24,88.16,88.17,41682.0,69.8379,69.8459,69.7825,69.7904,41682.0
2016-07-18 11:30:00,88.17,88.17,88.1,88.15,42951.0,69.7904,69.7904,69.735,69.7746,42951.0
2016-07-18 11:35:00,88.15,88.24,88.11,88.23,37837.0,69.7746,69.8459,69.743,69.8379,37837.0
2016-07-18 11:40:00,88.24,88.28,88.2,88.28,19613.0,69.8459,69.8775,69.8142,69.8775,19613.0
2016-07-18 11:45:00,88.29,88.31,88.27,88.29,23851.0,69.8854,69.9013,69.8696,69.8854,23851.0
2016-07-18 11:50:00,88.29,88.33,88.28,88.29,18603.0,69.8854,69.9171,69.8775,69.8854,18603.0
2016-07-18 11:55:00,88.28,88.3,88.23,88.23,24563.0,69.8775,69.8933,69.8379,69.8379,24563.0
2016-07-18 12:00:00,88.23,88.29,88.21,88.29,18430.0,69.8379,69.8854,69.8221,69.8854,18430.0
2016-07-18 12:05:00,88.29,88.33,88.26,88.29,48513.0,69.8854,69.9171,69.8617,69.8854,48513.0
2016-07-18 12:10:00,88.29,88.3,88.26,88.27,19931.0,69.8854,69.8933,69.8617,69.8696,19931.0
2016-07-18 12:15:00,88.27,88.28,88.13,88.13,58305.0,69.8696,69.8775,69.7588,69.7588,58305.0
2016-07-18 12:20:00,88.13,88.15,88.1,88.13,11827.0,69.7588,69.7746,69.735,69.7588,11827.0
2016-07-18 12:25:00,88.13,88.16,88.12,88.12,14615.0,69.7588,69.7825,69.7509,69.7509,14615.0
2016-07-18 12:30:00,88.13,88.18,88.11,88.16,17066.0,69.7588,69.7984,69.743,69.7825,17066.0
2016-07-18 12:35:00,88.17,88.2,88.14,88.17,17098.0,69.7904,69.8142,69.7667,69.7904,17098.0
2016-07-18 12:40:00,88.18,88.2,88.16,88.18,15624.0,69.7984,69.8142,69.7825,69.7984,15624.0
2016-07-18 12:45:00,88.19,88.2,88.16,88.17,21217.0,69.8063,69.8142,69.7825,69.7904,21217.0
2016-07-18 12:50:00,88.17,88.18,88.14,88.17,24178.0,69.7904,69.7984,69.7667,69.7904,24178.0
2016-07-18 12:55:00,88.17,88.18,88.14,88.14,14393.0,69.7904,69.7984,69.7667,69.7667,14393.0
2016-07-18 13:00:00,88.14,88.16,88.13,88.14,21508.0,69.7667,69.7825,69.7588,69.7667,21508.0
2016-07-18 13:05:00,88.14,88.16,88.1,88.11,17051.0,69.7667,69.7825,69.735,69.743,17051.0
2016-07-18 13:10:00,88.1,88.12,88.01,88.01,30183.0,69.735,69.7509,69.6638,69.6638,30183.0
2016-07-18 13:15:00,88.01,88.06,88.0,88.05,12744.0,69.6638,69.7034,69.6559,69.6955,12744.0
2016-07-18 13:20:00,88.06,88.08,88.05,88.07,17654.0,69.7034,69.7192,69.6955,69.7113,17654.0
2016-07-18 13:25:00,88.07,88.08,88.06,88.08,18327.0,69.7113,69.7192,69.7034,69.7192,18327.0
2016-07-18 13:30:00,88.08,88.1,88.05,88.06,25832.0,69.7192,69.735,69.6955,69.7034,25832.0
2016-07-18 13:35:00,88.07,88.08,88.06,88.07,33355.0,69.7113,69.7192,69.7034,69.7113,33355.0
2016-07-18 13:40:00,88.08,88.1,88.05,88.08,28836.0,69.7192,69.735,69.6955,69.7192,28836.0
2016-07-18 13:45:00,88.08,88.12,88.07,88.11,27413.0,69.7192,69.7509,69.7113,69.743,27413.0
2016-07-18 13:50:00,88.1,88.11,88.05,88.06,21792.0,69.735,69.743,69.6955,69.7034,21792.0
2016-07-18 13:55:00,88.06,88.07,88.04,88.07,38812.0,69.7034,69.7113,69.6875,69.7113,38812.0
2016-07-18 14:00:00,88.07,88.08,88.05,88.06,33474.0,69.7113,69.7192,69.6955,69.7034,33474.0
2016-07-18 14:05:00,88.06,88.07,88.05,88.06,41517.0,69.7034,69.7113,69.6955,69.7034,41517.0
2016-07-18 14:10:00,88.06,88.08,88.05,88.06,25625.0,69.7034,69.7192,69.6955,69.7034,25625.0
2016-07-18 14:15:00,88.06,88.07,88.03,88.04,23927.0,69.7034,69.7113,69.6796,69.6875,23927.0
2016-07-18 14:20:00,88.04,88.07,88.04,88.06,37859.0,69.6875,69.7113,69.6875,69.7034,37859.0
2016-07-18 14:25:00,88.06,88.11,88.05,88.11,20221.0,69.7034,69.743,69.6955,69.743,20221.0
2016-07-18 14:30:00,88.11,88.18,88.11,88.16,24083.0,69.743,69.7984,69.743,69.7825,24083.0
2016-07-18 14:35:00,88.15,88.19,88.14,88.15,45818.0,69.7746,69.8063,69.7667,69.7746,45818.0
2016-07-18 14:40:00,88.14,88.16,88.14,88.15,18213.0,69.7667,69.7825,69.7667,69.7746,18213.0
2016-07-18 14:45:00,88.15,88.18,88.15,88.17,28151.0,69.7746,69.7984,69.7746,69.7904,28151.0
2016-07-18 14:50:00,88.17,88.24,88.16,88.21,18733.0,69.7904,69.8459,69.7825,69.8221,18733.0
2016-07-18 14:55:00,88.21,88.22,88.19,88.2,17001.0,69.8221,69.83,69.8063,69.8142,17001.0
2016-07-18 15:00:00,88.2,88.21,88.16,88.18,25372.0,69.8142,69.8221,69.7825,69.7984,25372.0
2016-07-18 15:05:00,88.19,88.23,88.18,88.21,17966.0,69.8063,69.8379,69.7984,69.8221,17966.0
2016-07-18 15:10:00,88.21,88.25,88.21,88.24,15707.0,69.8221,69.8538,69.8221,69.8459,15707.0
2016-07-18 15:15:00,88.23,88.27,88.22,88.24,35173.0,69.8379,69.8696,69.83,69.8459,35173.0
2016-07-18 15:20:00,88.25,88.25,88.22,88.23,16407.0,69.8538,69.8538,69.83,69.8379,16407.0
2016-07-18 15:25:00,88.23,88.24,88.21,88.23,37699.0,69.8379,69.8459,69.8221,69.8379,37699.0
2016-07-18 15:30:00,88.23,88.29,88.22,88.29,21728.0,69.8379,69.8854,69.83,69.8854,21728.0
2016-07-18 15:35:00,88.28,88.28,88.24,88.25,18423.0,69.8775,69.8775,69.8459,69.8538,18423.0
2016-07-18 15:40:00,88.26,88.26,88.23,88.24,23734.0,69.8617,69.8617,69.8379,69.8459,23734.0
2016-07-18 15:45:00,88.25,88.3,88.23,88.26,56469.0,69.8538,69.8933,69.8379,69.8617,56469.0
2016-07-18 15:50:00,88.26,88.26,88.21,88.21,29365.0,69.8617,69.8617,69.8221,69.8221,29365.0
2016-07-18 15:55:00,88.21,88.23,88.17,88.19,116561.0,69.8221,69.8379,69.7904,69.8063,116561.0
2016-07-19 09:30:00,88.07,88.19,88.0,88.11,73372.0,69.7113,69.8063,69.6559,69.743,73372.0
2016-07-19 09:35:00,88.11,88.22,88.06,88.12,54933.0,69.743,69.83,69.7034,69.7509,54933.0
2016-07-19 09:40:00,88.12,88.34,88.07,88.34,32262.0,69.7509,69.925,69.7113,69.925,32262.0
2016-07-19 09:45:00,88.35,88.42,88.22,88.42,42611.0,69.9329,69.9883,69.83,69.9883,42611.0
2016-07-19 09:50:00,88.41,88.54,88.38,88.48,43456.0,69.9804,70.0833,69.9567,70.0358,43456.0
2016-07-19 09:55:00,88.49,88.49,88.32,88.4,45435.0,70.0437,70.0437,69.9092,69.9725,45435.0
2016-07-19 10:00:00,88.38,88.41,88.32,88.38,45025.0,69.9567,69.9804,69.9092,69.9567,45025.0
2016-07-19 10:05:00,88.38,88.45,88.35,88.45,49918.0,69.9567,70.0121,69.9329,70.0121,49918.0
2016-07-19 10:10:00,88.45,88.57,88.44,88.5,26817.0,70.0121,70.1071,70.0042,70.0517,26817.0
2016-07-19 10:15:00,88.51,88.58,88.5,88.56,29175.0,70.0596,70.115,70.0517,70.0991,29175.0
2016-07-19 10:20:00,88.55,88.57,88.44,88.45,31972.0,70.0912,70.1071,70.0042,70.0121,31972.0
2016-07-19 10:25:00,88.46,88.48,88.37,88.44,19880.0,70.02,70.0358,69.9488,70.0042,19880.0
2016-07-19 10:30:00,88.44,88.46,88.38,88.38,32485.0,70.0042,70.02,69.9567,69.9567,32485.0
2016-07-19 10:35:00,88.37,88.4,88.35,88.38,25215.0,69.9488,69.9725,69.9329,69.9567,25215.0
2016-07-19 10:40:00,88.37,88.42,88.32,88.33,20860.0,69.9488,69.9883,69.9092,69.9171,20860.0
2016-07-19 10:45:00,88.33,88.36,88.29,88.3,53474.0,69.9171,69.9408,69.8854,69.8933,53474.0
2016-07-19 10:50:00,88.3,88.3,88.24,88.29,22509.0,69.8933,69.8933,69.8459,69.8854,22509.0
2016-07-19 10:55:00,88.3,88.39,88.29,88.38,30810.0,69.8933,69.9646,69.8854,69.9567,30810.0
2016-07-19 11:00:00,88.38,88.43,88.38,88.42,19067.0,69.9567,69.9962,69.9567,69.9883,19067.0
2016-07-19 11:05:00,88.42,88.47,88.41,88.41,20646.0,69.9883,70.0279,69.9804,69.9804,20646.0
2016-07-19 11:10:00,88.4,88.4,88.3,88.3,16284.0,69.9725,69.9725,69.8933,69.8933,16284.0
2016-07-19 11:15:00,88.31,88.42,88.31,88.4,15265.0,69.9013,69.9883,69.9013,69.9725,15265.0
2016-07-19 11:20:00,88.4,88.45,88.36,88.44,22249.0,69.9725,70.0121,69.9408,70.0042,22249.0
2016-07-19 11:25:00,88.44,88.48,88.42,88.46,23631.0,70.0042,70.0358,69.9883,70.02,23631.0
2016-07-19 11:30:00,88.45,88.46,88.34,88.35,101328.0,70.0121,70.02,69.925,69.9329,101328.0
2016-07-19 11:35:00,88.35,88.36,88.27,88.28,29009.0,69.9329,69.9408,69.8696,69.8775,29009.0
2016-07-19 11:40:00,88.28,88.33,88.23,88.26,44171.0,69.8775,69.9171,69.8379,69.8617,44171.0
2016-07-19 11:45:00,88.26,88.26,88.17,88.25,31238.0,69.8617,69.8617,69.7904,69.8538,31238.0
2016-07-19 11:50:00,88.25,88.3,88.24,88.26,17216.0,69.8538,69.8933,69.8459,69.8617,17216.0
2016-07-19 11:55:00,88.26,88.33,88.25,88.3,21622.0,69.8617,69.9171,69.8538,69.8933,21622.0
2016-07-19 12:00:00,88.31,88.31,88.15,88.16,51171.0,69.9013,69.9013,69.7746,69.7825,51171.0
2016-07-19 12:05:00,88.16,88.22,88.15,88.22,35170.0,69.7825,69.83,69.7746,69.83,35170.0
2016-07-19 12:10:00,88.24,88.32,88.24,88.3,37944.0,69.8459,69.9092,69.8459,69.8933,37944.0
2016-07-19 12:15:00,88.3,88.38,88.3,88.37,20619.0,69.8933,69.9567,69.8933,69.9488,20619.0
2016-07-19 12:20:00,88.37,88.38,88.32,88.32,23431.0,69.9488,69.9567,69.9092,69.9092,23431.0
2016-07-19 12:25:00,88.31,88.33,88.3,88.32,22401.0,69.9013,69.9171,69.8933,69.9092,22401.0
2016-07-19 12:30:00,88.32,88.35,88.31,88.32,19315.0,69.9092,69.9329,69.9013,69.9092,19315.0
2016-07-19 12:35:00,88.32,88.33,88.25,88.28,29858.0,69.9092,69.9171,69.8538,69.8775,29858.0
2016-07-19 12:40:00,88.28,88.33,88.28,88.31,19887.0,69.8775,69.9171,69.8775,69.9013,19887.0
2016-07-19 12:45:00,88.32,88.36,88.31,88.36,23444.0,69.9092,69.9408,69.9013,69.9408,23444.0
2016-07-19 12:50:00,88.36,88.37,88.31,88.31,19065.0,69.9408,69.9488,69.9013,69.9013,19065.0
2016-07-19 12:55:00,88.32,88.33,88.27,88.29,25003.0,69.9092,69.9171,69.8696,69.8854,25003.0
2016-07-19 13:00:00,88.29,88.31,88.28,88.3,10368.0,69.8854,69.9013,69.8775,69.8933,10368.0
2016-07-19 13:05:00,88.3,88.36,88.29,88.33,20929.0,69.8933,69.9408,69.8854,69.9171,20929.0
2016-07-19 13:10:00,88.34,88.35,88.31,88.32,18306.0,69.925,69.9329,69.9013,69.9092,18306.0
2016-07-19 13:15:00,88.32,88.32,88.2,88.21,13836.0,69.9092,69.9092,69.8142,69.8221,13836.0
2016-07-19 13:20:00,88.22,88.24,88.19,88.23,13363.0,69.83,69.8459,69.8063,69.8379,13363.0
2016-07-19 13:25:00,88.23,88.24,88.15,88.17,24714.0,69.8379,69.8459,69.7746,69.7904,24714.0
2016-07-19 13:30:00,88.17,88.18,88.15,88.18,26052.0,69.7904,69.7984,69.7746,69.7984,26052.0
2016-07-19 13:35:00,88.19,88.21,88.15,88.19,22965.0,69.8063,69.8221,69.7746,69.8063,22965.0
2016-07-19 13:40:00,88.2,88.23,88.18,88.23,13952.0,69.8142,69.8379,69.7984,69.8379,13952.0
2016-07-19 13:45:00,88.23,88.23,88.11,88.13,43982.0,69.8379,69.8379,69.743,69.7588,43982.0
2016-07-19 13:50:00,88.13,88.18,88.08,88.13,45471.0,69.7588,69.7984,69.7192,69.7588,45471.0
2016-07-19 13:55:00,88.14,88.17,88.12,88.17,21171.0,69.7667,69.7904,69.7509,69.7904,21171.0
2016-07-19 14:00:00,88.17,88.26,88.16,88.25,31570.0,69.7904,69.8617,69.7825,69.8538,31570.0
2016-07-19 14:05:00,88.26,88.3,88.25,88.29,38266.0,69.8617,69.8933,69.8538,69.8854,38266.0
2016-07-19 14:10:00,88.29,88.3,88.24,88.25,36583.0,69.8854,69.8933,69.8459,69.8538,36583.0
2016-07-19 14:15:00,88.26,88.28,88.25,88.28,12273.0,69.8617,69.8775,69.8538,69.8775,12273.0
2016-07-19 14:20:00,88.29,88.31,88.22,88.23,35168.0,69.8854,69.9013,69.83,69.8379,35168.0
2016-07-19 14:25:00,88.23,88.27,88.22,88.26,22386.0,69.8379,69.8696,69.83,69.8617,22386.0
2016-07-19 14:30:00,88.26,88.33,88.23,88.31,52883.0,69.8617,69.9171,69.8379,69.9013,52883.0
2016-07-19 14:35:00,88.3,88.31,88.25,88.31,17315.0,69.8933,69.9013,69.8538,69.9013,17315.0
2016-07-19 14:40:00,88.31,88.37,88.3,88.35,25572.0,69.9013,69.9488,69.8933,69.9329,25572.0
2016-07-19 14:45:00,88.35,88.35,88.3,88.31,28864.0,69.9329,69.9329,69.8933,69.9013,28864.0
2016-07-19 14:50:00,88.31,88.33,88.29,88.3,31570.0,69.9013,69.9171,69.8854,69.8933,31570.0
2016-07-19 14:55:00,88.29,88.29,88.2,88.23,37977.0,69.8854,69.8854,69.8142,69.8379,37977.0
2016-07-19 15:00:00,88.24,88.29,88.22,88.25,62047.0,69.8459,69.8854,69.83,69.8538,62047.0
2016-07-19 15:05:00,88.26,88.3,88.25,88.25,26314.0,69.8617,69.8933,69.8538,69.8538,26314.0
2016-07-19 15:10:00,88.25,88.31,88.24,88.29,24670.0,69.8538,69.9013,69.8459,69.8854,24670.0
2016-07-19 15:15:00,88.29,88.35,88.29,88.31,28685.0,69.8854,69.9329,69.8854,69.9013,28685.0
2016-07-19 15:20:00,88.31,88.35,88.3,88.31,39852.0,69.9013,69.9329,69.8933,69.9013,39852.0
2016-07-19 15:25:00,88.31,88.33,88.29,88.31,27497.0,69.9013,69.9171,69.8854,69.9013,27497.0
2016-07-19 15:30:00,88.32,88.32,88.3,88.32,57689.0,69.9092,69.9092,69.8933,69.9092,57689.0
2016-07-19 15:35:00,88.31,88.35,88.31,88.33,20581.0,69.9013,69.9329,69.9013,69.9171,20581.0
2016-07-19 15:40:00,88.34,88.37,88.33,88.35,23986.0,69.925,69.9488,69.9171,69.9329,23986.0
2016-07-19 15:45:00,88.34,88.35,88.29,88.3,30290.0,69.925,69.9329,69.8854,69.8933,30290.0
2016-07-19 15:50:00,88.31,88.32,88.27,88.29,29644.0,69.9013,69.9092,69.8696,69.8854,29644.0
2016-07-19 15:55:00,88.28,88.37,88.28,88.36,65461.0,69.8775,69.9488,69.8775,69.9408,65461.0
2016-07-20 09:30:00,87.86,88.3,87.86,88.21,140246.0,69.5451,69.8933,69.5451,69.8221,140246.0
2016-07-20 09:35:00,88.22,88.4,88.22,88.34,29641.0,69.83,69.9725,69.83,69.925,29641.0
2016-07-20 09:40:00,88.34,88.43,88.29,88.41,71246.0,69.925,69.9962,69.8854,69.9804,71246.0
2016-07-20 09:45:00,88.41,88.52,88.4,88.51,37233.0,69.9804,70.0675,69.9725,70.0596,37233.0
2016-07-20 09:50:00,88.51,88.57,88.5,88.55,26755.0,70.0596,70.1071,70.0517,70.0912,26755.0
2016-07-20 09:55:00,88.56,88.77,88.54,88.72,48068.0,70.0991,70.2654,70.0833,70.2258,48068.0
2016-07-20 10:00:00,88.73,88.73,88.58,88.62,41960.0,70.2337,70.2337,70.115,70.1466,41960.0
2016-07-20 10:05:00,88.63,88.72,88.62,88.7,40906.0,70.1546,70.2258,70.1466,70.21,40906.0
2016-07-20 10:10:00,88.71,88.79,88.71,88.75,38175.0,70.2179,70.2812,70.2179,70.2495,38175.0
2016-07-20 10:15:00,88.75,88.86,88.75,88.85,50136.0,70.2495,70.3366,70.2495,70.3287,50136.0
2016-07-20 10:20:00,88.86,88.9,88.73,88.75,32613.0,70.3366,70.3683,70.2337,70.2495,32613.0
2016-07-20 10:25:00,88.75,88.76,88.71,88.71,23783.0,70.2495,70.2575,70.2179,70.2179,23783.0
2016-07-20 10:30:00,88.71,88.71,88.62,88.64,35458.0,70.2179,70.2179,70.1466,70.1625,35458.0
2016-07-20 10:35:00,88.64,88.87,88.64,88.87,45475.0,70.1625,70.3445,70.1625,70.3445,45475.0
2016-07-20 10:40:00,88.86,88.97,88.85,88.97,53160.0,70.3366,70.4237,70.3287,70.4237,53160.0
2016-07-20 10:45:00,88.97,89.01,88.82,88.83,59315.0,70.4237,70.4553,70.3049,70.3129,59315.0
2016-07-20 10:50:00,88.83,88.84,88.73,88.74,28180.0,70.3129,70.3208,70.2337,70.2416,28180.0
2016-07-20 10:55:00,88.74,88.83,88.73,88.78,22996.0,70.2416,70.3129,70.2337,70.2733,22996.0
2016-07-20 11:00:00,88.78,88.89,88.77,88.87,33240.0,70.2733,70.3604,70.2654,70.3445,33240.0
2016-07-20 11:05:00,88.86,88.87,88.79,88.8,28530.0,70.3366,70.3445,70.2812,70.2891,28530.0
2016-07-20 11:10:00,88.8,88.87,88.76,88.87,39038.0,70.2891,70.3445,70.2575,70.3445,39038.0
2016-07-20 11:15:00,88.88,88.93,88.85,88.91,19299.0,70.3524,70.392,70.3287,70.3762,19299.0
2016-07-20 11:20:00,88.91,88.95,88.82,88.85,42459.0,70.3762,70.4078,70.3049,70.3287,42459.0
2016-07-20 11:25:00,88.86,88.95,88.85,88.87,41604.0,70.3366,70.4078,70.3287,70.3445,41604.0
2016-07-20 11:30:00,88.88,88.89,88.82,88.83,29042.0,70.3524,70.3604,70.3049,70.3129,29042.0
2016-07-20 11:35:00,88.84,88.91,88.83,88.91,31839.0,70.3208,70.3762,70.3129,70.3762,31839.0
2016-07-20 11:40:00,88.9,88.93,88.88,88.91,23422.0,70.3683,70.392,70.3524,70.3762,23422.0
2016-07-20 11:45:00,88.91,88.92,88.85,88.89,26098.0,70.3762,70.3841,70.3287,70.3604,26098.0
2016-07-20 11:50:00,88.89,88.93,88.87,88.91,20684.0,70.3604,70.392,70.3445,70.3762,20684.0
2016-07-20 11:55:00,88.91,88.91,88.81,88.83,20365.0,70.3762,70.3762,70.297,70.3129,20365.0
2016-07-20 12:00:00,88.82,88.86,88.77,88.86,95398.0,70.3049,70.3366,70.2654,70.3366,95398.0
2016-07-20 12:05:00,88.86,88.87,88.82,88.87,20075.0,70.3366,70.3445,70.3049,70.3445,20075.0
2016-07-20 12:10:00,88.87,88.88,88.82,88.85,25255.0,70.3445,70.3524,70.3049,70.3287,25255.0
2016-07-20 12:15:00,88.86,88.88,88.86,88.86,17010.0,70.3366,70.3524,70.3366,70.3366,17010.0
2016-07-20 12:20:00,88.86,88.9,88.85,88.89,17698.0,70.3366,70.3683,70.3287,70.3604,17698.0
2016-07-20 12:25:00,88.88,88.89,88.83,88.83,21283.0,70.3524,70.3604,70.3129,70.3129,21283.0
2016-07-20 12:30:00,88.83,88.83,88.79,88.81,16128.0,70.3129,70.3129,70.2812,70.297,16128.0
2016-07-20 12:35:00,88.81,88.83,88.79,88.8,13116.0,70.297,70.3129,70.2812,70.2891,13116.0
2016-07-20 12:40:00,88.81,88.82,88.79,88.81,12661.0,70.297,70.3049,70.2812,70.297,12661.0
2016-07-20 12:45:00,88.81,88.83,88.8,88.83,17565.0,70.297,70.3129,70.2891,70.3129,17565.0
2016-07-20 12:50:00,88.83,88.88,88.81,88.88,21817.0,70.3129,70.3524,70.297,70.3524,21817.0
2016-07-20 12:55:00,88.88,88.91,88.86,88.89,13757.0,70.3524,70.3762,70.3366,70.3604,13757.0
2016-07-20 13:00:00,88.89,88.89,88.84,88.87,18169.0,70.3604,70.3604,70.3208,70.3445,18169.0
2016-07-20 13:05:00,88.86,88.89,88.85,88.88,15925.0,70.3366,70.3604,70.3287,70.3524,15925.0
2016-07-20 13:10:00,88.89,88.91,88.86,88.9,13228.0,70.3604,70.3762,70.3366,70.3683,13228.0
2016-07-20 13:15:00,88.9,88.92,88.87,88.87,15306.0,70.3683,70.3841,70.3445,70.3445,15306.0
2016-07-20 13:20:00,88.88,88.93,88.87,88.92,13639.0,70.3524,70.392,70.3445,70.3841,13639.0
2016-07-20 13:25:00,88.93,88.95,88.92,88.93,16778.0,70.392,70.4078,70.3841,70.392,16778.0
2016-07-20 13:30:00,88.93,88.97,88.92,88.96,26346.0,70.392,70.4237,70.3841,70.4158,26346.0
2016-07-20 13:35:00,88.96,88.96,88.91,88.92,17449.0,70.4158,70.4158,70.3762,70.3841,17449.0
2016-07-20 13:40:00,88.92,88.94,88.87,88.88,18210.0,70.3841,70.3999,70.3445,70.3524,18210.0
2016-07-20 13:45:00,88.88,88.88,88.85,88.88,11919.0,70.3524,70.3524,70.3287,70.3524,11919.0
2016-07-20 13:50:00,88.89,88.9,88.88,88.9,12659.0,70.3604,70.3683,70.3524,70.3683,12659.0
2016-07-20 13:55:00,88.9,88.93,88.9,88.92,13748.0,70.3683,70.392,70.3683,70.3841,13748.0
2016-07-20 14:00:00,88.93,88.97,88.92,88.94,40753.0,70.392,70.4237,70.3841,70.3999,40753.0
2016-07-20 14:05:00,88.94,88.95,88.9,88.93,36108.0,70.3999,70.4078,70.3683,70.392,36108.0
2016-07-20 14:10:00,88.93,88.94,88.88,88.88,15195.0,70.392,70.3999,70.3524,70.3524,15195.0
2016-07-20 14:15:00,88.89,88.94,88.88,88.93,16424.0,70.3604,70.3999,70.3524,70.392,16424.0
2016-07-20 14:20:00,88.94,88.94,88.9,88.9,33229.0,70.3999,70.3999,70.3683,70.3683,33229.0
2016-07-20 14:25:00,88.9,88.91,88.86,88.86,17105.0,70.3683,70.3762,70.3366,70.3366,17105.0
2016-07-20 14:30:00,88.86,88.91,88.86,88.86,24848.0,70.3366,70.3762,70.3366,70.3366,24848.0
2016-07-20 14:35:00,88.86,88.87,88.84,88.85,16496.0,70.3366,70.3445,70.3208,70.3287,16496.0
2016-07-20 14:40:00,88.85,88.9,88.83,88.9,17896.0,70.3287,70.3683,70.3129,70.3683,17896.0
2016-07-20 14:45:00,88.91,88.91,88.86,88.87,16519.0,70.3762,70.3762,70.3366,70.3445,16519.0
2016-07-20 14:50:00,88.87,88.9,88.84,88.87,22727.0,70.3445,70.3683,70.3208,70.3445,22727.0
2016-07-20 14:55:00,88.87,88.94,88.85,88.88,37611.0,70.3445,70.3999,70.3287,70.3524,37611.0
2016-07-20 15:00:00,88.87,88.91,88.86,88.88,17422.0,70.3445,70.3762,70.3366,70.3524,17422.0
2016-07-20 15:05:00,88.88,88.9,88.85,88.88,29431.0,70.3524,70.3683,70.3287,70.3524,29431.0
2016-07-20 15:10:00,88.89,88.89,88.83,88.83,16632.0,70.3604,70.3604,70.3129,70.3129,16632.0
2016-07-20 15:15:00,88.83,88.83,88.78,88.81,15200.0,70.3129,70.3129,70.2733,70.297,15200.0
2016-07-20 15:20:00,88.81,88.84,88.8,88.82,23071.0,70.297,70.3208,70.2891,70.3049,23071.0
2016-07-20 15:25:00,88.82,88.85,88.8,88.82,30127.0,70.3049,70.3287,70.2891,70.3049,30127.0
2016-07-20 15:30:00,88.83,88.87,88.81,88.87,34577.0,70.3129,70.3445,70.297,70.3445,34577.0
2016-07-20 15:35:00,88.87,88.89,88.84,88.87,35257.0,70.3445,70.3604,70.3208,70.3445,35257.0
2016-07-20 15:40:00,88.88,88.93,88.86,88.92,42462.0,70.3524,70.392,70.3366,70.3841,42462.0
2016-07-20 15:45:00,88.92,88.93,88.8,88.81,50258.0,70.3841,70.392,70.2891,70.297,50258.0
2016-07-20 15:50:00,88.82,88.85,88.79,88.79,56017.0,70.3049,70.3287,70.2812,70.2812,56017.0
2016-07-20 15:55:00,88.79,88.79,88.7,88.74,126781.0,70.2812,70.2812,70.21,70.2416,126781.0
2016-07-21 09:30:00,88.42,88.6,88.31,88.53,105231.0,69.9883,70.1308,69.9013,70.0754,105231.0
2016-07-21 09:35:00,88.53,88.66,88.5,88.52,41331.0,70.0754,70.1783,70.0517,70.0675,41331.0
2016-07-21 09:40:00,88.5,88.61,88.48,88.57,58097.0,70.0517,70.1387,70.0358,70.1071,58097.0
2016-07-21 09:45:00,88.57,88.64,88.4,88.53,82371.0,70.1071,70.1625,69.9725,70.0754,82371.0
2016-07-21 09:50:00,88.54,88.56,88.46,88.49,40346.0,70.0833,70.0991,70.02,70.0437,40346.0
2016-07-21 09:55:00,88.49,88.58,88.48,88.56,24777.0,70.0437,70.115,70.0358,70.0991,24777.0
2016-07-21 10:00:00,88.58,88.59,88.52,88.55,43404.0,70.115,70.1229,70.0675,70.0912,43404.0
2016-07-21 10:05:00,88.55,88.55,88.45,88.46,42349.0,70.0912,70.0912,70.0121,70.02,42349.0
2016-07-21 10:10:00,88.47,88.48,88.42,88.47,37474.0,70.0279,70.0358,69.9883,70.0279,37474.0
2016-07-21 10:15:00,88.47,88.55,88.44,88.5,38748.0,70.0279,70.0912,70.0042,70.0517,38748.0
2016-07-21 10:20:00,88.5,88.51,88.46,88.48,27992.0,70.0517,70.0596,70.02,70.0358,27992.0
2016-07-21 10:25:00,88.48,88.54,88.47,88.51,43272.0,70.0358,70.0833,70.0279,70.0596,43272.0
2016-07-21 10:30:00,88.53,88.57,88.5,88.51,32988.0,70.0754,70.1071,70.0517,70.0596,32988.0
2016-07-21 10:35:00,88.5,88.5,88.44,88.47,28926.0,70.0517,70.0517,70.0042,70.0279,28926.0
2016-07-21 10:40:00,88.48,88.53,88.46,88.51,46171.0,70.0358,70.0754,70.02,70.0596,46171.0
2016-07-21 10:45:00,88.51,88.54,88.39,88.4,76998.0,70.0596,70.0833,69.9646,69.9725,76998.0
2016-07-21 10:50:00,88.41,88.52,88.4,88.47,31532.0,69.9804,70.0675,69.9725,70.0279,31532.0
2016-07-21 10:55:00,88.47,88.51,88.46,88.47,50517.0,70.0279,70.0596,70.02,70.0279,50517.0
2016-07-21 11:00:00,88.47,88.49,88.37,88.37,45775.0,70.0279,70.0437,69.9488,69.9488,45775.0
2016-07-21 11:05:00,88.37,88.39,88.34,88.38,30462.0,69.9488,69.9646,69.925,69.9567,30462.0
2016-07-21 11:10:00,88.38,88.51,88.37,88.5,23602.0,69.9567,70.0596,69.9488,70.0517,23602.0
2016-07-21 11:15:00,88.5,88.53,88.5,88.53,14223.0,70.0517,70.0754,70.0517,70.0754,14223.0
2016-07-21 11:20:00,88.53,88.57,88.53,88.54,14727.0,70.0754,70.1071,70.0754,70.0833,14727.0
2016-07-21 11:25:00,88.53,88.53,88.48,88.5,19689.0,70.0754,70.0754,70.0358,70.0517,19689.0
2016-07-21 11:30:00,88.5,88.5,88.41,88.42,15490.0,70.0517,70.0517,69.9804,69.9883,15490.0
2016-07-21 11:35:00,88.43,88.46,88.43,88.43,19855.0,69.9962,70.02,69.9962,69.9962,19855.0
2016-07-21 11:40:00,88.43,88.43,88.33,88.34,27827.0,69.9962,69.9962,69.9171,69.925,27827.0
2016-07-21 11:45:00,88.34,88.35,88.21,88.22,28719.0,69.925,69.9329,69.8221,69.83,28719.0
2016-07-21 11:50:00,88.22,88.27,88.19,88.26,42123.0,69.83,69.8696,69.8063,69.8617,42123.0
2016-07-21 11:55:00,88.27,88.4,88.26,88.37,15275.0,69.8696,69.9725,69.8617,69.9488,15275.0
2016-07-21 12:00:00,88.37,88.4,88.36,88.39,9244.0,69.9488,69.9725,69.9408,69.9646,9244.0
2016-07-21 12:05:00,88.4,88.45,88.39,88.45,7304.0,69.9725,70.0121,69.9646,70.0121,7304.0
2016-07-21 12:10:00,88.44,88.47,88.42,88.42,19440.0,70.0042,70.0279,69.9883,69.9883,19440.0
2016-07-21 12:15:00,88.42,88.45,88.41,88.45,8819.0,69.9883,70.0121,69.9804,70.0121,8819.0
2016-07-21 12:20:00,88.44,88.46,88.37,88.38,36721.0,70.0042,70.02,69.9488,69.9567,36721.0
2016-07-21 12:25:00,88.39,88.44,88.37,88.42,19090.0,69.9646,70.0042,69.9488,69.9883,19090.0
2016-07-21 12:30:00,88.42,88.42,88.36,88.37,20278.0,69.9883,69.9883,69.9408,69.9488,20278.0
2016-07-21 12:35:00,88.37,88.39,88.33,88.39,9106.0,69.9488,69.9646,69.9171,69.9646,9106.0
2016-07-21 12:40:00,88.39,88.41,88.38,88.4,16779.0,69.9646,69.9804,69.9567,69.9725,16779.0
2016-07-21 12:45:00,88.4,88.45,88.39,88.44,12516.0,69.9725,70.0121,69.9646,70.0042,12516.0
2016-07-21 12:50:00,88.43,88.45,88.41,88.45,19433.0,69.9962,70.0121,69.9804,70.0121,19433.0
2016-07-21 12:55:00,88.45,88.46,88.39,88.4,14802.0,70.0121,70.02,69.9646,69.9725,14802.0
2016-07-21 13:00:00,88.41,88.45,88.4,88.43,13242.0,69.9804,70.0121,69.9725,69.9962,13242.0
2016-07-21 13:05:00,88.43,88.44,88.36,88.37,35847.0,69.9962,70.0042,69.9408,69.9488,35847.0
2016-07-21 13:10:00,88.36,88.36,88.28,88.32,49683.0,69.9408,69.9408,69.8775,69.9092,49683.0
2016-07-21 13:15:00,88.32,88.33,88.24,88.24,19644.0,69.9092,69.9171,69.8459,69.8459,19644.0
2016-07-21 13:20:00,88.24,88.3,88.24,88.28,27914.0,69.8459,69.8933,69.8459,69.8775,27914.0
2016-07-21 13:25:00,88.28,88.28,88.24,88.26,22337.0,69.8775,69.8775,69.8459,69.8617,22337.0
2016-07-21 13:30:00,88.27,88.32,88.26,88.29,26399.0,69.8696,69.9092,69.8617,69.8854,26399.0
2016-07-21 13:35:00,88.29,88.29,88.27,88.28,21226.0,69.8854,69.8854,69.8696,69.8775,21226.0
2016-07-21 13:40:00,88.27,88.28,88.17,88.18,32722.0,69.8696,69.8775,69.7904,69.7984,32722.0
2016-07-21 13:45:00,88.18,88.21,88.17,88.17,16229.0,69.7984,69.8221,69.7904,69.7904,16229.0
2016-07-21 13:50:00,88.17,88.2,88.13,88.13,31763.0,69.7904,69.8142,69.7588,69.7588,31763.0
2016-07-21 13:55:00,88.13,88.18,88.11,88.17,18670.0,69.7588,69.7984,69.743,69.7904,18670.0
2016-07-21 14:00:00,88.17,88.18,88.13,88.16,23695.0,69.7904,69.7984,69.7588,69.7825,23695.0
2016-07-21 14:05:00,88.17,88.17,88.14,88.14,18898.0,69.7904,69.7904,69.7667,69.7667,18898.0
2016-07-21 14:10:00,88.14,88.14,88.06,88.09,26921.0,69.7667,69.7667,69.7034,69.7271,26921.0
2016-07-21 14:15:00,88.09,88.09,88.06,88.07,19621.0,69.7271,69.7271,69.7034,69.7113,19621.0
2016-07-21 14:20:00,88.08,88.14,88.07,88.12,29572.0,69.7192,69.7667,69.7113,69.7509,29572.0
2016-07-21 14:25:00,88.11,88.14,88.1,88.14,27176.0,69.743,69.7667,69.735,69.7667,27176.0
2016-07-21 14:30:00,88.14,88.16,88.13,88.16,17336.0,69.7667,69.7825,69.7588,69.7825,17336.0
2016-07-21 14:35:00,88.15,88.16,88.11,88.13,25191.0,69.7746,69.7825,69.743,69.7588,25191.0
2016-07-21 14:40:00,88.12,88.14,88.08,88.08,25331.0,69.7509,69.7667,69.7192,69.7192,25331.0
2016-07-21 14:45:00,88.08,88.09,88.04,88.09,33063.0,69.7192,69.7271,69.6875,69.7271,33063.0
2016-07-21 14:50:00,88.08,88.09,88.02,88.03,26527.0,69.7192,69.7271,69.6717,69.6796,26527.0
2016-07-21 14:55:00,88.03,88.05,87.98,87.98,38155.0,69.6796,69.6955,69.64,69.64,38155.0
2016-07-21 15:00:00,87.97,88.0,87.95,87.98,29329.0,69.6321,69.6559,69.6163,69.64,29329.0
2016-07-21 15:05:00,87.99,88.0,87.87,87.87,48057.0,69.648,69.6559,69.553,69.553,48057.0
2016-07-21 15:10:00,87.87,87.89,87.85,87.88,45221.0,69.553,69.5688,69.5371,69.5609,45221.0
2016-07-21 15:15:00,87.89,87.91,87.84,87.88,35772.0,69.5688,69.5846,69.5292,69.5609,35772.0
2016-07-21 15:20:00,87.89,87.95,87.88,87.94,34898.0,69.5688,69.6163,69.5609,69.6084,34898.0
2016-07-21 15:25:00,87.94,88.04,87.94,88.03,39495.0,69.6084,69.6875,69.6084,69.6796,39495.0
2016-07-21 15:30:00,88.03,88.06,87.99,88.0,65722.0,69.6796,69.7034,69.648,69.6559,65722.0
2016-07-21 15:35:00,88.0,88.0,87.92,87.92,99547.0,69.6559,69.6559,69.5926,69.5926,99547.0
2016-07-21 15:40:00,87.93,87.98,87.87,87.87,122552.0,69.6005,69.64,69.553,69.553,122552.0
2016-07-21 15:45:00,87.87,87.98,87.86,87.94,187953.0,69.553,69.64,69.5451,69.6084,187953.0
2016-07-21 15:50:00,87.94,87.98,87.92,87.98,175361.0,69.6084,69.64,69.5926,69.64,175361.0
2016-07-21 15:55:00,87.96,88.03,87.89,87.94,440404.0,69.6242,69.6796,69.5688,69.6084,440404.0
2016-07-22 09:30:00,87.83,87.83,87.41,87.42,197090.0,69.5213,69.5213,69.1889,69.1968,197090.0
2016-07-22 09:35:00,87.42,87.45,87.22,87.27,89215.0,69.1968,69.2205,69.0385,69.0781,89215.0
2016-07-22 09:40:00,87.27,87.38,87.25,87.36,116040.0,69.0781,69.1651,69.0622,69.1493,116040.0
2016-07-22 09:45:00,87.38,87.4,87.24,87.25,87632.0,69.1651,69.181,69.0543,69.0622,87632.0
2016-07-22 09:50:00,87.25,87.31,86.83,86.86,204125.0,69.0622,69.1097,68.7298,68.7535,204125.0
2016-07-22 09:55:00,86.86,86.9,86.75,86.82,151112.0,68.7535,68.7852,68.6665,68.7219,151112.0
2016-07-22 10:00:00,86.82,86.92,86.78,86.83,155846.0,68.7219,68.801,68.6902,68.7298,155846.0
2016-07-22 10:05:00,86.84,86.92,86.74,86.76,87890.0,68.7377,68.801,68.6585,68.6744,87890.0
2016-07-22 10:10:00,86.76,86.77,86.45,86.46,142495.0,68.6744,68.6823,68.429,68.4369,142495.0
2016-07-22 10:15:00,86.47,86.48,86.36,86.38,135967.0,68.4448,68.4527,68.3577,68.3736,135967.0
2016-07-22 10:20:00,86.4,86.57,86.38,86.38,103658.0,68.3894,68.524,68.3736,68.3736,103658.0
2016-07-22 10:25:00,86.38,86.4,86.25,86.26,256014.0,68.3736,68.3894,68.2707,68.2786,256014.0
2016-07-22 10:30:00,86.27,86.34,86.27,86.31,151046.0,68.2865,68.3419,68.2865,68.3182,151046.0
2016-07-22 10:35:00,86.31,86.36,86.28,86.33,143732.0,68.3182,68.3577,68.2944,68.334,143732.0
2016-07-22 10:40:00,86.33,86.63,86.33,86.61,87879.0,68.334,68.5715,68.334,68.5556,87879.0
2016-07-22 10:45:00,86.61,86.81,86.57,86.8,121988.0,68.5556,68.7139,68.524,68.706,121988.0
2016-07-22 10:50:00,86.79,86.81,86.56,86.67,96324.0,68.6981,68.7139,68.5161,68.6031,96324.0
2016-07-22 10:55:00,86.66,86.68,86.59,86.59,59390.0,68.5952,68.611,68.5398,68.5398,59390.0
2016-07-22 11:00:00,86.59,86.65,86.59,86.61,89296.0,68.5398,68.5873,68.5398,68.5556,89296.0
2016-07-22 11:05:00,86.61,86.69,86.59,86.63,82859.0,68.5556,68.619,68.5398,68.5715,82859.0
2016-07-22 11:10:00,86.64,86.67,86.5,86.51,86154.0,68.5794,68.6031,68.4686,68.4765,86154.0
2016-07-22 11:15:00,86.51,86.52,86.39,86.45,170685.0,68.4765,68.4844,68.3815,68.429,170685.0
2016-07-22 11:20:00,86.44,86.46,86.31,86.39,103372.0,68.4211,68.4369,68.3182,68.3815,103372.0
2016-07-22 11:25:00,86.4,86.48,86.36,86.48,88755.0,68.3894,68.4527,68.3577,68.4527,88755.0
2016-07-22 11:30:00,86.46,86.56,86.46,86.49,156243.0,68.4369,68.5161,68.4369,68.4606,156243.0
2016-07-22 11:35:00,86.5,86.54,86.48,86.51,71972.0,68.4686,68.5002,68.4527,68.4765,71972.0
2016-07-22 11:40:00,86.52,86.56,86.49,86.51,65484.0,68.4844,68.5161,68.4606,68.4765,65484.0
2016-07-22 11:45:00,86.51,86.54,86.46,86.48,55075.0,68.4765,68.5002,68.4369,68.4527,55075.0
2016-07-22 11:50:00,86.49,86.67,86.48,86.67,48510.0,68.4606,68.6031,68.4527,68.6031,48510.0
2016-07-22 11:55:00,86.67,86.79,86.67,86.7,133119.0,68.6031,68.6981,68.6031,68.6269,133119.0
2016-07-22 12:00:00,86.71,86.75,86.65,86.67,42564.0,68.6348,68.6665,68.5873,68.6031,42564.0
2016-07-22 12:05:00,86.68,86.71,86.64,86.65,48695.0,68.611,68.6348,68.5794,68.5873,48695.0
2016-07-22 12:10:00,86.65,86.71,86.64,86.7,58463.0,68.5873,68.6348,68.5794,68.6269,58463.0
2016-07-22 12:15:00,86.7,86.71,86.67,86.67,78436.0,68.6269,68.6348,68.6031,68.6031,78436.0
2016-07-22 12:20:00,86.67,86.71,86.66,86.7,62189.0,68.6031,68.6348,68.5952,68.6269,62189.0
2016-07-22 12:25:00,86.7,86.72,86.68,86.7,36173.0,68.6269,68.6427,68.611,68.6269,36173.0
2016-07-22 12:30:00,86.7,86.71,86.66,86.7,43067.0,68.6269,68.6348,68.5952,68.6269,43067.0
2016-07-22 12:35:00,86.7,86.71,86.67,86.67,37893.0,68.6269,68.6348,68.6031,68.6031,37893.0
2016-07-22 12:40:00,86.67,86.71,86.66,86.7,41007.0,68.6031,68.6348,68.5952,68.6269,41007.0
2016-07-22 12:45:00,86.69,86.71,86.67,86.7,50757.0,68.619,68.6348,68.6031,68.6269,50757.0
2016-07-22 12:50:00,86.69,86.71,86.69,86.7,33605.0,68.619,68.6348,68.619,68.6269,33605.0
2016-07-22 12:55:00,86.7,86.71,86.65,86.67,128123.0,68.6269,68.6348,68.5873,68.6031,128123.0
2016-07-22 13:00:00,86.66,86.7,86.66,86.7,44672.0,68.5952,68.6269,68.5952,68.6269,44672.0
2016-07-22 13:05:00,86.7,86.71,86.66,86.7,50635.0,68.6269,68.6348,68.5952,68.6269,50635.0
2016-07-22 13:10:00,86.69,86.7,86.67,86.69,40031.0,68.619,68.6269,68.6031,68.619,40031.0
2016-07-22 13:15:00,86.7,86.7,86.68,86.69,57941.0,68.6269,68.6269,68.611,68.619,57941.0
2016-07-22 13:20:00,86.7,86.71,86.68,86.7,43145.0,68.6269,68.6348,68.611,68.6269,43145.0
2016-07-22 13:25:00,86.69,86.73,86.69,86.72,70672.0,68.619,68.6506,68.619,68.6427,70672.0
2016-07-22 13:30:00,86.72,86.72,86.69,86.7,150801.0,68.6427,68.6427,68.619,68.6269,150801.0
2016-07-22 13:35:00,86.7,86.72,86.66,86.69,58540.0,68.6269,68.6427,68.5952,68.619,58540.0
2016-07-22 13:40:00,86.69,86.73,86.66,86.69,48700.0,68.619,68.6506,68.5952,68.619,48700.0
2016-07-22 13:45:00,86.69,86.71,86.65,86.7,66296.0,68.619,68.6348,68.5873,68.6269,66296.0
2016-07-22 13:50:00,86.69,86.71,86.69,86.7,49643.0,68.619,68.6348,68.619,68.6269,49643.0
2016-07-22 13:55:00,86.7,86.71,86.69,86.7,27074.0,68.6269,68.6348,68.619,68.6269,27074.0
2016-07-22 14:00:00,86.7,86.71,86.68,86.69,60905.0,68.6269,68.6348,68.611,68.619,60905.0
2016-07-22 14:05:00,86.69,86.71,86.68,86.7,54712.0,68.619,68.6348,68.611,68.6269,54712.0
2016-07-22 14:10:00,86.7,86.7,86.68,86.69,41811.0,68.6269,68.6269,68.611,68.619,41811.0
2016-07-22 14:15:00,86.7,86.7,86.69,86.7,54795.0,68.6269,68.6269,68.619,68.6269,54795.0
2016-07-22 14:20:00,86.7,86.71,86.69,86.7,68314.0,68.6269,68.6348,68.619,68.6269,68314.0
2016-07-22 14:25:00,86.69,86.71,86.68,86.7,58901.0,68.619,68.6348,68.611,68.6269,58901.0
2016-07-22 14:30:00,86.7,86.71,86.68,86.7,61684.0,68.6269,68.6348,68.611,68.6269,61684.0
2016-07-22 14:35:00,86.7,86.71,86.68,86.7,161215.0,68.6269,68.6348,68.611,68.6269,161215.0
2016-07-22 14:40:00,86.7,86.71,86.69,86.7,141545.0,68.6269,68.6348,68.619,68.6269,141545.0
2016-07-22 14:45:00,86.7,86.73,86.69,86.72,103759.0,68.6269,68.6506,68.619,68.6427,103759.0
2016-07-22 14:50:00,86.72,86.75,86.71,86.74,122143.0,68.6427,68.6665,68.6348,68.6585,122143.0
2016-07-22 14:55:00,86.74,86.75,86.7,86.7,117567.0,68.6585,68.6665,68.6269,68.6269,117567.0
2016-07-22 15:00:00,86.7,86.9,86.7,86.89,328802.0,68.6269,68.7852,68.6269,68.7773,328802.0
2016-07-22 15:05:00,86.89,86.9,86.81,86.88,93821.0,68.7773,68.7852,68.7139,68.7694,93821.0
2016-07-22 15:10:00,86.88,86.89,86.86,86.89,87530.0,68.7694,68.7773,68.7535,68.7773,87530.0
2016-07-22 15:15:00,86.89,86.98,86.87,86.95,113613.0,68.7773,68.8485,68.7614,68.8248,113613.0
2016-07-22 15:20:00,86.95,87.13,86.95,87.12,89420.0,68.8248,68.9672,68.8248,68.9593,89420.0
2016-07-22 15:25:00,87.12,87.17,87.11,87.11,76405.0,68.9593,68.9989,68.9514,68.9514,76405.0
2016-07-22 15:30:00,87.12,87.14,87.05,87.1,121242.0,68.9593,68.9752,68.9039,68.9435,121242.0
2016-07-22 15:35:00,87.09,87.2,87.09,87.17,106217.0,68.9356,69.0226,68.9356,68.9989,106217.0
2016-07-22 15:40:00,87.17,87.2,87.13,87.16,119016.0,68.9989,69.0226,68.9672,68.991,119016.0
2016-07-22 15:45:00,87.16,87.19,87.13,87.14,137495.0,68.991,69.0147,68.9672,68.9752,137495.0
2016-07-22 15:50:00,87.13,87.14,86.99,87.0,263869.0,68.9672,68.9752,68.8564,68.8643,263869.0
2016-07-22 15:55:00,87.0,87.11,86.99,87.09,314126.0,68.8643,68.9514,68.8564,68.9356,314126.0
2016-07-25 09:30:00,87.2,87.27,87.02,87.15,78155.0,69.0226,69.0781,68.8802,68.9831,78155.0
2016-07-25 09:35:00,87.15,87.15,86.95,87.0,29133.0,68.9831,68.9831,68.8248,68.8643,29133.0
2016-07-25 09:40:00,87.01,87.01,86.9,86.94,35383.0,68.8723,68.8723,68.7852,68.8168,35383.0
2016-07-25 09:45:00,86.94,86.94,86.82,86.82,32146.0,68.8168,68.8168,68.7219,68.7219,32146.0
2016-07-25 09:50:00,86.81,86.81,86.72,86.72,33117.0,68.7139,68.7139,68.6427,68.6427,33117.0
2016-07-25 09:55:00,86.72,86.77,86.58,86.64,53024.0,68.6427,68.6823,68.5319,68.5794,53024.0
2016-07-25 10:00:00,86.63,86.72,86.57,86.61,38913.0,68.5715,68.6427,68.524,68.5556,38913.0
2016-07-25 10:05:00,86.62,86.63,86.53,86.55,46781.0,68.5635,68.5715,68.4923,68.5081,46781.0
2016-07-25 10:10:00,86.55,86.56,86.5,86.52,44202.0,68.5081,68.5161,68.4686,68.4844,44202.0
2016-07-25 10:15:00,86.53,86.56,86.49,86.53,75153.0,68.4923,68.5161,68.4606,68.4923,75153.0
2016-07-25 10:20:00,86.53,86.53,86.41,86.48,49385.0,68.4923,68.4923,68.3973,68.4527,49385.0
2016-07-25 10:25:00,86.48,86.5,86.42,86.44,39583.0,68.4527,68.4686,68.4052,68.4211,39583.0
2016-07-25 10:30:00,86.43,86.6,86.39,86.57,55115.0,68.4132,68.5477,68.3815,68.524,55115.0
2016-07-25 10:35:00,86.57,86.69,86.56,86.65,25912.0,68.524,68.619,68.5161,68.5873,25912.0
2016-07-25 10:40:00,86.65,86.7,86.63,86.65,43998.0,68.5873,68.6269,68.5715,68.5873,43998.0
2016-07-25 10:45:00,86.65,86.74,86.64,86.67,31693.0,68.5873,68.6585,68.5794,68.6031,31693.0
2016-07-25 10:50:00,86.66,86.74,86.64,86.73,40590.0,68.5952,68.6585,68.5794,68.6506,40590.0
2016-07-25 10:55:00,86.73,86.73,86.61,86.63,40724.0,68.6506,68.6506,68.5556,68.5715,40724.0
2016-07-25 11:00:00,86.62,86.62,86.56,86.56,53969.0,68.5635,68.5635,68.5161,68.5161,53969.0
2016-07-25 11:05:00,86.56,86.61,86.54,86.58,31571.0,68.5161,68.5556,68.5002,68.5319,31571.0
2016-07-25 11:10:00,86.59,86.62,86.55,86.59,29657.0,68.5398,68.5635,68.5081,68.5398,29657.0
2016-07-25 11:15:00,86.59,86.61,86.58,86.61,31290.0,68.5398,68.5556,68.5319,68.5556,31290.0
2016-07-25 11:20:00,86.6,86.66,86.52,86.66,32874.0,68.5477,68.5952,68.4844,68.5952,32874.0
2016-07-25 11:25:00,86.66,86.67,86.61,86.65,27125.0,68.5952,68.6031,68.5556,68.5873,27125.0
2016-07-25 11:30:00,86.65,86.65,86.6,86.65,25411.0,68.5873,68.5873,68.5477,68.5873,25411.0
2016-07-25 11:35:00,86.65,86.69,86.61,86.65,20717.0,68.5873,68.619,68.5556,68.5873,20717.0
2016-07-25 11:40:00,86.66,86.66,86.59,86.63,51391.0,68.5952,68.5952,68.5398,68.5715,51391.0
2016-07-25 11:45:00,86.64,86.65,86.59,86.61,30874.0,68.5794,68.5873,68.5398,68.5556,30874.0
2016-07-25 11:50:00,86.61,86.64,86.6,86.64,27728.0,68.5556,68.5794,68.5477,68.5794,27728.0
2016-07-25 11:55:00,86.64,86.65,86.57,86.57,30226.0,68.5794,68.5873,68.524,68.524,30226.0
2016-07-25 12:00:00,86.57,86.57,86.53,86.57,27134.0,68.524,68.524,68.4923,68.524,27134.0
2016-07-25 12:05:00,86.56,86.63,86.53,86.63,28263.0,68.5161,68.5715,68.4923,68.5715,28263.0
2016-07-25 12:10:00,86.62,86.64,86.57,86.61,22887.0,68.5635,68.5794,68.524,68.5556,22887.0
2016-07-25 12:15:00,86.61,86.62,86.55,86.56,15480.0,68.5556,68.5635,68.5081,68.5161,15480.0
2016-07-25 12:20:00,86.57,86.65,86.53,86.61,30630.0,68.524,68.5873,68.4923,68.5556,30630.0
2016-07-25 12:25:00,86.62,86.65,86.55,86.6,52302.0,68.5635,68.5873,68.5081,68.5477,52302.0
2016-07-25 12:30:00,86.6,86.6,86.55,86.57,14476.0,68.5477,68.5477,68.5081,68.524,14476.0
2016-07-25 12:35:00,86.57,86.62,86.57,86.6,17284.0,68.524,68.5635,68.524,68.5477,17284.0
2016-07-25 12:40:00,86.6,86.66,86.6,86.65,14883.0,68.5477,68.5952,68.5477,68.5873,14883.0
2016-07-25 12:45:00,86.65,86.71,86.64,86.7,16018.0,68.5873,68.6348,68.5794,68.6269,16018.0
2016-07-25 12:50:00,86.71,86.8,86.71,86.79,14314.0,68.6348,68.706,68.6348,68.6981,14314.0
2016-07-25 12:55:00,86.79,86.82,86.79,86.81,8863.0,68.6981,68.7219,68.6981,68.7139,8863.0
2016-07-25 13:00:00,86.8,86.81,86.74,86.76,31679.0,68.706,68.7139,68.6585,68.6744,31679.0
2016-07-25 13:05:00,86.76,86.76,86.68,86.71,30503.0,68.6744,68.6744,68.611,68.6348,30503.0
2016-07-25 13:10:00,86.71,86.72,86.67,86.68,22089.0,68.6348,68.6427,68.6031,68.611,22089.0
2016-07-25 13:15:00,86.68,86.75,86.67,86.7,24197.0,68.611,68.6665,68.6031,68.6269,24197.0
2016-07-25 13:20:00,86.7,86.74,86.68,86.72,36671.0,68.6269,68.6585,68.611,68.6427,36671.0
2016-07-25 13:25:00,86.73,86.74,86.69,86.7,41488.0,68.6506,68.6585,68.619,68.6269,41488.0
2016-07-25 13:30:00,86.69,86.7,86.61,86.62,34197.0,68.619,68.6269,68.5556,68.5635,34197.0
2016-07-25 13:35:00,86.62,86.71,86.61,86.69,35130.0,68.5635,68.6348,68.5556,68.619,35130.0
2016-07-25 13:40:00,86.69,86.69,86.63,86.67,46307.0,68.619,68.619,68.5715,68.6031,46307.0
2016-07-25 13:45:00,86.66,86.69,86.62,86.62,68892.0,68.5952,68.619,68.5635,68.5635,68892.0
2016-07-25 13:50:00,86.62,86.68,86.58,86.68,41116.0,68.5635,68.611,68.5319,68.611,41116.0
2016-07-25 13:55:00,86.69,86.69,86.64,86.68,24625.0,68.619,68.619,68.5794,68.611,24625.0
2016-07-25 14:00:00,86.67,86.72,86.64,86.72,54006.0,68.6031,68.6427,68.5794,68.6427,54006.0
2016-07-25 14:05:00,86.72,86.75,86.69,86.72,32238.0,68.6427,68.6665,68.619,68.6427,32238.0
2016-07-25 14:10:00,86.72,86.72,86.66,86.67,23917.0,68.6427,68.6427,68.5952,68.6031,23917.0
2016-07-25 14:15:00,86.67,86.71,86.67,86.69,34709.0,68.6031,68.6348,68.6031,68.619,34709.0
2016-07-25 14:20:00,86.7,86.74,86.69,86.74,20578.0,68.6269,68.6585,68.619,68.6585,20578.0
2016-07-25 14:25:00,86.75,86.77,86.68,86.68,28103.0,68.6665,68.6823,68.611,68.611,28103.0
2016-07-25 14:30:00,86.68,86.75,86.67,86.75,20678.0,68.611,68.6665,68.6031,68.6665,20678.0
2016-07-25 14:35:00,86.75,86.75,86.66,86.68,17823.0,68.6665,68.6665,68.5952,68.611,17823.0
2016-07-25 14:40:00,86.68,86.72,86.68,86.72,17166.0,68.611,68.6427,68.611,68.6427,17166.0
2016-07-25 14:45:00,86.72,86.76,86.71,86.76,14975.0,68.6427,68.6744,68.6348,68.6744,14975.0
2016-07-25 14:50:00,86.76,86.79,86.76,86.79,20957.0,68.6744,68.6981,68.6744,68.6981,20957.0
2016-07-25 14:55:00,86.79,86.8,86.73,86.73,20818.0,68.6981,68.706,68.6506,68.6506,20818.0
2016-07-25 15:00:00,86.73,86.77,86.72,86.77,30782.0,68.6506,68.6823,68.6427,68.6823,30782.0
2016-07-25 15:05:00,86.77,86.78,86.68,86.69,30934.0,68.6823,68.6902,68.611,68.619,30934.0
2016-07-25 15:10:00,86.68,86.75,86.67,86.74,28782.0,68.611,68.6665,68.6031,68.6585,28782.0
2016-07-25 15:15:00,86.74,86.78,86.74,86.75,18826.0,68.6585,68.6902,68.6585,68.6665,18826.0
2016-07-25 15:20:00,86.76,86.82,86.74,86.8,26861.0,68.6744,68.7219,68.6585,68.706,26861.0
2016-07-25 15:25:00,86.79,86.82,86.77,86.79,29034.0,68.6981,68.7219,68.6823,68.6981,29034.0
2016-07-25 15:30:00,86.79,86.87,86.76,86.87,44017.0,68.6981,68.7614,68.6744,68.7614,44017.0
2016-07-25 15:35:00,86.86,86.88,86.84,86.86,43418.0,68.7535,68.7694,68.7377,68.7535,43418.0
2016-07-25 15:40:00,86.86,86.87,86.81,86.83,44210.0,68.7535,68.7614,68.7139,68.7298,44210.0
2016-07-25 15:45:00,86.82,86.88,86.81,86.88,52685.0,68.7219,68.7694,68.7139,68.7694,52685.0
2016-07-25 15:50:00,86.88,86.88,86.8,86.85,45306.0,68.7694,68.7694,68.706,68.7456,45306.0
2016-07-25 15:55:00,86.85,86.91,86.81,86.91,99859.0,68.7456,68.7931,68.7139,68.7931,99859.0
2016-07-26 09:30:00,86.49,86.99,86.49,86.97,99275.0,68.4606,68.8564,68.4606,68.8406,99275.0
2016-07-26 09:35:00,86.99,87.0,86.9,87.0,30643.0,68.8564,68.8643,68.7852,68.8643,30643.0
2016-07-26 09:40:00,87.0,87.14,86.97,87.11,42691.0,68.8643,68.9752,68.8406,68.9514,42691.0
2016-07-26 09:45:00,87.11,87.24,87.11,87.22,40211.0,68.9514,69.0543,68.9514,69.0385,40211.0
2016-07-26 09:50:00,87.23,87.27,87.17,87.25,39956.0,69.0464,69.0781,68.9989,69.0622,39956.0
2016-07-26 09:55:00,87.25,87.3,87.1,87.25,49509.0,69.0622,69.1018,68.9435,69.0622,49509.0
2016-07-26 10:00:00,87.24,87.27,87.16,87.16,31125.0,69.0543,69.0781,68.991,68.991,31125.0
2016-07-26 10:05:00,87.13,87.18,87.09,87.15,31135.0,68.9672,69.0068,68.9356,68.9831,31135.0
2016-07-26 10:10:00,87.15,87.22,87.12,87.19,36305.0,68.9831,69.0385,68.9593,69.0147,36305.0
2016-07-26 10:15:00,87.18,87.37,87.13,87.37,36121.0,69.0068,69.1572,68.9672,69.1572,36121.0
2016-07-26 10:20:00,87.37,87.49,87.37,87.49,31537.0,69.1572,69.2522,69.1572,69.2522,31537.0
2016-07-26 10:25:00,87.49,87.51,87.39,87.5,30098.0,69.2522,69.268,69.173,69.2601,30098.0
2016-07-26 10:30:00,87.51,87.56,87.49,87.52,42965.0,69.268,69.3076,69.2522,69.2759,42965.0
2016-07-26 10:35:00,87.5,87.54,87.46,87.48,32947.0,69.2601,69.2918,69.2284,69.2443,32947.0
2016-07-26 10:40:00,87.48,87.48,87.38,87.38,47490.0,69.2443,69.2443,69.1651,69.1651,47490.0
2016-07-26 10:45:00,87.38,87.44,87.37,87.43,36676.0,69.1651,69.2126,69.1572,69.2047,36676.0
2016-07-26 10:50:00,87.44,87.46,87.31,87.32,32168.0,69.2126,69.2284,69.1097,69.1176,32168.0
2016-07-26 10:55:00,87.31,87.37,87.24,87.27,34347.0,69.1097,69.1572,69.0543,69.0781,34347.0
2016-07-26 11:00:00,87.27,87.37,87.23,87.33,37239.0,69.0781,69.1572,69.0464,69.1255,37239.0
2016-07-26 11:05:00,87.33,87.33,87.22,87.27,45964.0,69.1255,69.1255,69.0385,69.0781,45964.0
2016-07-26 11:10:00,87.27,87.3,87.24,87.3,42200.0,69.0781,69.1018,69.0543,69.1018,42200.0
2016-07-26 11:15:00,87.32,87.36,87.28,87.35,22587.0,69.1176,69.1493,69.086,69.1414,22587.0
2016-07-26 11:20:00,87.36,87.44,87.33,87.41,26317.0,69.1493,69.2126,69.1255,69.1889,26317.0
2016-07-26 11:25:00,87.42,87.47,87.41,87.45,26106.0,69.1968,69.2364,69.1889,69.2205,26106.0
2016-07-26 11:30:00,87.44,87.45,87.41,87.43,41081.0,69.2126,69.2205,69.1889,69.2047,41081.0
2016-07-26 11:35:00,87.43,87.54,87.42,87.53,30856.0,69.2047,69.2918,69.1968,69.2839,30856.0
2016-07-26 11:40:00,87.51,87.57,87.5,87.55,28076.0,69.268,69.3155,69.2601,69.2997,28076.0
2016-07-26 11:45:00,87.55,87.58,87.53,87.58,20715.0,69.2997,69.3234,69.2839,69.3234,20715.0
2016-07-26 11:50:00,87.59,87.73,87.58,87.64,33664.0,69.3313,69.4422,69.3234,69.3709,33664.0
2016-07-26 11:55:00,87.64,87.72,87.63,87.72,43176.0,69.3709,69.4342,69.363,69.4342,43176.0
2016-07-26 12:00:00,87.72,87.72,87.69,87.7,40919.0,69.4342,69.4342,69.4105,69.4184,40919.0
2016-07-26 12:05:00,87.71,87.76,87.71,87.75,39258.0,69.4263,69.4659,69.4263,69.458,39258.0
2016-07-26 12:10:00,87.75,87.78,87.65,87.74,90982.0,69.458,69.4817,69.3788,69.4501,90982.0
2016-07-26 12:15:00,87.74,87.76,87.69,87.74,25395.0,69.4501,69.4659,69.4105,69.4501,25395.0
2016-07-26 12:20:00,87.74,87.87,87.74,87.84,19799.0,69.4501,69.553,69.4501,69.5292,19799.0
2016-07-26 12:25:00,87.83,87.84,87.81,87.83,22323.0,69.5213,69.5292,69.5055,69.5213,22323.0
2016-07-26 12:30:00,87.82,87.83,87.76,87.79,36097.0,69.5134,69.5213,69.4659,69.4897,36097.0
2016-07-26 12:35:00,87.79,87.89,87.76,87.89,61376.0,69.4897,69.5688,69.4659,69.5688,61376.0
2016-07-26 12:40:00,87.88,87.88,87.82,87.85,32313.0,69.5609,69.5609,69.5134,69.5371,32313.0
2016-07-26 12:45:00,87.86,87.88,87.82,87.86,31602.0,69.5451,69.5609,69.5134,69.5451,31602.0
2016-07-26 12:50:00,87.86,87.86,87.83,87.86,24623.0,69.5451,69.5451,69.5213,69.5451,24623.0
2016-07-26 12:55:00,87.85,87.86,87.83,87.84,21187.0,69.5371,69.5451,69.5213,69.5292,21187.0
2016-07-26 13:00:00,87.83,87.85,87.81,87.84,59681.0,69.5213,69.5371,69.5055,69.5292,59681.0
2016-07-26 13:05:00,87.84,87.87,87.82,87.86,32543.0,69.5292,69.553,69.5134,69.5451,32543.0
2016-07-26 13:10:00,87.86,87.86,87.83,87.85,25786.0,69.5451,69.5451,69.5213,69.5371,25786.0
2016-07-26 13:15:00,87.86,87.87,87.84,87.86,25863.0,69.5451,69.553,69.5292,69.5451,25863.0
2016-07-26 13:20:00,87.85,87.85,87.73,87.74,32126.0,69.5371,69.5371,69.4422,69.4501,32126.0
2016-07-26 13:25:00,87.74,87.78,87.73,87.77,27450.0,69.4501,69.4817,69.4422,69.4738,27450.0
2016-07-26 13:30:00,87.77,87.77,87.74,87.77,30899.0,69.4738,69.4738,69.4501,69.4738,30899.0
2016-07-26 13:35:00,87.76,87.81,87.76,87.81,23723.0,69.4659,69.5055,69.4659,69.5055,23723.0
2016-07-26 13:40:00,87.81,87.84,87.8,87.84,37676.0,69.5055,69.5292,69.4976,69.5292,37676.0
2016-07-26 13:45:00,87.84,87.9,87.82,87.87,51488.0,69.5292,69.5767,69.5134,69.553,51488.0
2016-07-26 13:50:00,87.87,87.93,87.87,87.9,34260.0,69.553,69.6005,69.553,69.5767,34260.0
2016-07-26 13:55:00,87.9,87.93,87.86,87.87,50117.0,69.5767,69.6005,69.5451,69.553,50117.0
2016-07-26 14:00:00,87.87,87.9,87.87,87.89,26274.0,69.553,69.5767,69.553,69.5688,26274.0
2016-07-26 14:05:00,87.89,87.9,87.86,87.88,58726.0,69.5688,69.5767,69.5451,69.5609,58726.0
2016-07-26 14:10:00,87.88,87.91,87.86,87.89,60039.0,69.5609,69.5846,69.5451,69.5688,60039.0
2016-07-26 14:15:00,87.89,87.9,87.86,87.9,32351.0,69.5688,69.5767,69.5451,69.5767,32351.0
2016-07-26 14:20:00,87.9,87.91,87.85,87.88,40559.0,69.5767,69.5846,69.5371,69.5609,40559.0
2016-07-26 14:25:00,87.87,87.9,87.86,87.87,92226.0,69.553,69.5767,69.5451,69.553,92226.0
2016-07-26 14:30:00,87.88,87.92,87.87,87.9,29898.0,69.5609,69.5926,69.553,69.5767,29898.0
2016-07-26 14:35:00,87.9,87.92,87.87,87.89,26814.0,69.5767,69.5926,69.553,69.5688,26814.0
2016-07-26 14:40:00,87.89,87.95,87.88,87.95,36693.0,69.5688,69.6163,69.5609,69.6163,36693.0
2016-07-26 14:45:00,87.95,87.98,87.9,87.9,29835.0,69.6163,69.64,69.5767,69.5767,29835.0
2016-07-26 14:50:00,87.9,87.91,87.87,87.88,27648.0,69.5767,69.5846,69.553,69.5609,27648.0
2016-07-26 14:55:00,87.88,87.9,87.86,87.88,41299.0,69.5609,69.5767,69.5451,69.5609,41299.0
2016-07-26 15:00:00,87.87,87.94,87.87,87.92,42262.0,69.553,69.6084,69.553,69.5926,42262.0
2016-07-26 15:05:00,87.91,88.02,87.91,88.02,61320.0,69.5846,69.6717,69.5846,69.6717,61320.0
2016-07-26 15:10:00,88.02,88.08,88.01,88.05,51030.0,69.6717,69.7192,69.6638,69.6955,51030.0
2016-07-26 15:15:00,88.05,88.1,88.05,88.08,60394.0,69.6955,69.735,69.6955,69.7192,60394.0
2016-07-26 15:20:00,88.08,88.22,88.07,88.2,87141.0,69.7192,69.83,69.7113,69.8142,87141.0
2016-07-26 15:25:00,88.19,88.23,88.17,88.23,66911.0,69.8063,69.8379,69.7904,69.8379,66911.0
2016-07-26 15:30:00,88.23,88.34,88.22,88.33,162032.0,69.8379,69.925,69.83,69.9171,162032.0
2016-07-26 15:35:00,88.33,88.35,88.26,88.26,79817.0,69.9171,69.9329,69.8617,69.8617,79817.0
2016-07-26 15:40:00,88.25,88.25,88.15,88.19,62230.0,69.8538,69.8538,69.7746,69.8063,62230.0
2016-07-26 15:45:00,88.18,88.19,88.12,88.13,93323.0,69.7984,69.8063,69.7509,69.7588,93323.0
2016-07-26 15:50:00,88.12,88.13,88.1,88.12,116726.0,69.7509,69.7588,69.735,69.7509,116726.0
2016-07-26 15:55:00,88.13,88.26,88.12,88.25,260239.0,69.7588,69.8617,69.7509,69.8538,260239.0
2016-07-27 09:30:00,88.14,88.3,87.99,88.19,168865.0,69.7667,69.8933,69.648,69.8063,168865.0
2016-07-27 09:35:00,88.19,88.2,87.9,87.94,46447.0,69.8063,69.8142,69.5767,69.6084,46447.0
2016-07-27 09:40:00,87.93,87.93,87.73,87.76,51399.0,69.6005,69.6005,69.4422,69.4659,51399.0
2016-07-27 09:45:00,87.76,87.85,87.71,87.74,97114.0,69.4659,69.5371,69.4263,69.4501,97114.0
2016-07-27 09:50:00,87.74,87.76,87.67,87.73,37898.0,69.4501,69.4659,69.3947,69.4422,37898.0
2016-07-27 09:55:00,87.74,87.77,87.67,87.75,31396.0,69.4501,69.4738,69.3947,69.458,31396.0
2016-07-27 10:00:00,87.76,87.78,87.67,87.71,57160.0,69.4659,69.4817,69.3947,69.4263,57160.0
2016-07-27 10:05:00,87.72,87.76,87.7,87.73,28467.0,69.4342,69.4659,69.4184,69.4422,28467.0
2016-07-27 10:10:00,87.72,87.76,87.57,87.57,89436.0,69.4342,69.4659,69.3155,69.3155,89436.0
2016-07-27 10:15:00,87.58,87.62,87.55,87.57,39659.0,69.3234,69.3551,69.2997,69.3155,39659.0
2016-07-27 10:20:00,87.59,87.6,87.4,87.46,42943.0,69.3313,69.3393,69.181,69.2284,42943.0
2016-07-27 10:25:00,87.45,87.5,87.39,87.4,62315.0,69.2205,69.2601,69.173,69.181,62315.0
2016-07-27 10:30:00,87.4,87.5,87.25,87.25,136518.0,69.181,69.2601,69.0622,69.0622,136518.0
2016-07-27 10:35:00,87.25,87.46,87.24,87.34,61859.0,69.0622,69.2284,69.0543,69.1335,61859.0
2016-07-27 10:40:00,87.34,87.35,87.15,87.15,51378.0,69.1335,69.1414,68.9831,68.9831,51378.0
2016-07-27 10:45:00,87.15,87.28,87.15,87.2,110048.0,68.9831,69.086,68.9831,69.0226,110048.0
2016-07-27 10:50:00,87.2,87.33,87.19,87.23,54694.0,69.0226,69.1255,69.0147,69.0464,54694.0
2016-07-27 10:55:00,87.23,87.27,87.22,87.26,30093.0,69.0464,69.0781,69.0385,69.0701,30093.0
2016-07-27 11:00:00,87.26,87.3,87.23,87.25,54476.0,69.0701,69.1018,69.0464,69.0622,54476.0
2016-07-27 11:05:00,87.26,87.27,87.15,87.16,46563.0,69.0701,69.0781,68.9831,68.991,46563.0
2016-07-27 11:10:00,87.16,87.21,87.14,87.15,39633.0,68.991,69.0306,68.9752,68.9831,39633.0
2016-07-27 11:15:00,87.15,87.15,87.08,87.09,45688.0,68.9831,68.9831,68.9277,68.9356,45688.0
2016-07-27 11:20:00,87.09,87.16,87.08,87.15,56822.0,68.9356,68.991,68.9277,68.9831,56822.0
2016-07-27 11:25:00,87.17,87.28,87.16,87.28,39641.0,68.9989,69.086,68.991,69.086,39641.0
2016-07-27 11:30:00,87.28,87.39,87.26,87.38,53492.0,69.086,69.173,69.0701,69.1651,53492.0
2016-07-27 11:35:00,87.38,87.4,87.32,87.32,56149.0,69.1651,69.181,69.1176,69.1176,56149.0
2016-07-27 11:40:00,87.33,87.37,87.27,87.36,60599.0,69.1255,69.1572,69.0781,69.1493,60599.0
2016-07-27 11:45:00,87.36,87.36,87.24,87.25,53023.0,69.1493,69.1493,69.0543,69.0622,53023.0
2016-07-27 11:50:00,87.26,87.28,87.22,87.22,50888.0,69.0701,69.086,69.0385,69.0385,50888.0
2016-07-27 11:55:00,87.22,87.28,87.22,87.25,38309.0,69.0385,69.086,69.0385,69.0622,38309.0
2016-07-27 12:00:00,87.24,87.31,87.23,87.3,35435.0,69.0543,69.1097,69.0464,69.1018,35435.0
2016-07-27 12:05:00,87.3,87.3,87.26,87.3,34792.0,69.1018,69.1018,69.0701,69.1018,34792.0
2016-07-27 12:10:00,87.3,87.35,87.3,87.33,29814.0,69.1018,69.1414,69.1018,69.1255,29814.0
2016-07-27 12:15:00,87.33,87.36,87.31,87.33,30141.0,69.1255,69.1493,69.1097,69.1255,30141.0
2016-07-27 12:20:00,87.33,87.34,87.27,87.28,27130.0,69.1255,69.1335,69.0781,69.086,27130.0
2016-07-27 12:25:00,87.28,87.3,87.27,87.3,21923.0,69.086,69.1018,69.0781,69.1018,21923.0
2016-07-27 12:30:00,87.3,87.31,87.27,87.28,23827.0,69.1018,69.1097,69.0781,69.086,23827.0
2016-07-27 12:35:00,87.28,87.29,87.24,87.26,35771.0,69.086,69.0939,69.0543,69.0701,35771.0
2016-07-27 12:40:00,87.27,87.28,87.25,87.28,28049.0,69.0781,69.086,69.0622,69.086,28049.0
2016-07-27 12:45:00,87.28,87.29,87.26,87.26,17999.0,69.086,69.0939,69.0701,69.0701,17999.0
2016-07-27 12:50:00,87.26,87.27,87.19,87.2,38835.0,69.0701,69.0781,69.0147,69.0226,38835.0
2016-07-27 12:55:00,87.19,87.21,87.11,87.11,20308.0,69.0147,69.0306,68.9514,68.9514,20308.0
2016-07-27 13:00:00,87.13,87.15,87.12,87.15,27587.0,68.9672,68.9831,68.9593,68.9831,27587.0
2016-07-27 13:05:00,87.14,87.15,87.11,87.11,28432.0,68.9752,68.9831,68.9514,68.9514,28432.0
2016-07-27 13:10:00,87.11,87.11,87.0,87.01,79858.0,68.9514,68.9514,68.8643,68.8723,79858.0
2016-07-27 13:15:00,87.01,87.03,86.97,86.99,24146.0,68.8723,68.8881,68.8406,68.8564,24146.0
2016-07-27 13:20:00,86.98,86.99,86.9,86.96,62348.0,68.8485,68.8564,68.7852,68.8327,62348.0
2016-07-27 13:25:00,86.96,87.01,86.93,86.98,25146.0,68.8327,68.8723,68.8089,68.8485,25146.0
2016-07-27 13:30:00,86.99,87.03,86.98,87.02,67571.0,68.8564,68.8881,68.8485,68.8802,67571.0
2016-07-27 13:35:00,87.02,87.08,87.01,87.02,35405.0,68.8802,68.9277,68.8723,68.8802,35405.0
2016-07-27 13:40:00,87.01,87.05,86.97,87.03,72253.0,68.8723,68.9039,68.8406,68.8881,72253.0
2016-07-27 13:45:00,87.03,87.12,87.03,87.09,35314.0,68.8881,68.9593,68.8881,68.9356,35314.0
2016-07-27 13:50:00,87.09,87.09,87.02,87.03,20617.0,68.9356,68.9356,68.8802,68.8881,20617.0
2016-07-27 13:55:00,87.03,87.13,87.0,87.13,48188.0,68.8881,68.9672,68.8643,68.9672,48188.0
2016-07-27 14:00:00,87.13,87.13,86.92,87.02,69472.0,68.9672,68.9672,68.801,68.8802,69472.0
2016-07-27 14:05:00,87.02,87.09,86.98,87.06,97653.0,68.8802,68.9356,68.8485,68.9118,97653.0
2016-07-27 14:10:00,87.06,87.22,87.06,87.21,63909.0,68.9118,69.0385,68.9118,69.0306,63909.0
2016-07-27 14:15:00,87.21,87.44,87.19,87.38,39881.0,69.0306,69.2126,69.0147,69.1651,39881.0
2016-07-27 14:20:00,87.38,87.44,87.34,87.35,35643.0,69.1651,69.2126,69.1335,69.1414,35643.0
2016-07-27 14:25:00,87.34,87.34,87.22,87.22,27557.0,69.1335,69.1335,69.0385,69.0385,27557.0
2016-07-27 14:30:00,87.23,87.3,87.23,87.3,37171.0,69.0464,69.1018,69.0464,69.1018,37171.0
2016-07-27 14:35:00,87.3,87.31,87.24,87.3,44968.0,69.1018,69.1097,69.0543,69.1018,44968.0
2016-07-27 14:40:00,87.29,87.32,87.28,87.32,37989.0,69.0939,69.1176,69.086,69.1176,37989.0
2016-07-27 14:45:00,87.32,87.45,87.3,87.4,24145.0,69.1176,69.2205,69.1018,69.181,24145.0
2016-07-27 14:50:00,87.39,87.4,87.33,87.4,17576.0,69.173,69.181,69.1255,69.181,17576.0
2016-07-27 14:55:00,87.41,87.41,87.34,87.34,23637.0,69.1889,69.1889,69.1335,69.1335,23637.0
2016-07-27 15:00:00,87.34,87.46,87.34,87.46,45787.0,69.1335,69.2284,69.1335,69.2284,45787.0
2016-07-27 15:05:00,87.46,87.52,87.46,87.47,29236.0,69.2284,69.2759,69.2284,69.2364,29236.0
2016-07-27 15:10:00,87.47,87.52,87.45,87.51,27116.0,69.2364,69.2759,69.2205,69.268,27116.0
2016-07-27 15:15:00,87.51,87.61,87.51,87.58,60879.0,69.268,69.3472,69.268,69.3234,60879.0
2016-07-27 15:20:00,87.58,87.58,87.5,87.51,24368.0,69.3234,69.3234,69.2601,69.268,24368.0
2016-07-27 15:25:00,87.51,87.56,87.41,87.53,43774.0,69.268,69.3076,69.1889,69.2839,43774.0
2016-07-27 15:30:00,87.53,87.57,87.52,87.57,37865.0,69.2839,69.3155,69.2759,69.3155,37865.0
2016-07-27 15:35:00,87.57,87.62,87.56,87.6,49790.0,69.3155,69.3551,69.3076,69.3393,49790.0
2016-07-27 15:40:00,87.61,87.66,87.56,87.61,79183.0,69.3472,69.3868,69.3076,69.3472,79183.0
2016-07-27 15:45:00,87.61,87.61,87.46,87.48,102431.0,69.3472,69.3472,69.2284,69.2443,102431.0
2016-07-27 15:50:00,87.47,87.51,87.43,87.51,103012.0,69.2364,69.268,69.2047,69.268,103012.0
2016-07-27 15:55:00,87.5,87.53,87.44,87.49,260394.0,69.2601,69.2839,69.2126,69.2522,260394.0
2016-07-28 09:30:00,87.42,88.18,87.41,87.85,81816.0,69.1968,69.7984,69.1889,69.5371,81816.0
2016-07-28 09:35:00,87.88,87.93,87.32,87.32,51547.0,69.5609,69.6005,69.1176,69.1176,51547.0
2016-07-28 09:40:00,87.32,87.71,87.27,87.51,84893.0,69.1176,69.4263,69.0781,69.268,84893.0
2016-07-28 09:45:00,87.52,87.67,87.47,87.54,57874.0,69.2759,69.3947,69.2364,69.2918,57874.0
2016-07-28 09:50:00,87.52,87.75,87.45,87.72,27005.0,69.2759,69.458,69.2205,69.4342,27005.0
2016-07-28 09:55:00,87.73,87.74,87.49,87.51,49161.0,69.4422,69.4501,69.2522,69.268,49161.0
2016-07-28 10:00:00,87.53,87.57,87.39,87.43,39171.0,69.2839,69.3155,69.173,69.2047,39171.0
2016-07-28 10:05:00,87.43,87.67,87.37,87.49,29537.0,69.2047,69.3947,69.1572,69.2522,29537.0
2016-07-28 10:10:00,87.51,87.55,87.38,87.41,26024.0,69.268,69.2997,69.1651,69.1889,26024.0
2016-07-28 10:15:00,87.4,87.41,87.13,87.26,28136.0,69.181,69.1889,68.9672,69.0701,28136.0
2016-07-28 10:20:00,87.25,87.35,87.18,87.21,24240.0,69.0622,69.1414,69.0068,69.0306,24240.0
2016-07-28 10:25:00,87.21,87.28,87.14,87.21,17199.0,69.0306,69.086,68.9752,69.0306,17199.0
2016-07-28 10:30:00,87.22,87.22,87.03,87.05,31578.0,69.0385,69.0385,68.8881,68.9039,31578.0
2016-07-28 10:35:00,87.04,87.1,87.01,87.06,31640.0,68.896,68.9435,68.8723,68.9118,31640.0
2016-07-28 10:40:00,87.05,87.11,87.0,87.07,31922.0,68.9039,68.9514,68.8643,68.9197,31922.0
2016-07-28 10:45:00,87.07,87.17,87.07,87.14,32103.0,68.9197,68.9989,68.9197,68.9752,32103.0
2016-07-28 10:50:00,87.14,87.19,87.08,87.17,17567.0,68.9752,69.0147,68.9277,68.9989,17567.0
2016-07-28 10:55:00,87.16,87.16,87.03,87.09,32467.0,68.991,68.991,68.8881,68.9356,32467.0
2016-07-28 11:00:00,87.08,87.11,87.01,87.05,25138.0,68.9277,68.9514,68.8723,68.9039,25138.0
2016-07-28 11:05:00,87.06,87.15,87.05,87.1,22296.0,68.9118,68.9831,68.9039,68.9435,22296.0
2016-07-28 11:10:00,87.1,87.17,87.07,87.09,28502.0,68.9435,68.9989,68.9197,68.9356,28502.0
2016-07-28 11:15:00,87.08,87.17,87.06,87.16,35782.0,68.9277,68.9989,68.9118,68.991,35782.0
2016-07-28 11:20:00,87.16,87.2,87.14,87.14,20999.0,68.991,69.0226,68.9752,68.9752,20999.0
2016-07-28 11:25:00,87.15,87.24,87.15,87.19,15322.0,68.9831,69.0543,68.9831,69.0147,15322.0
2016-07-28 11:30:00,87.19,87.22,86.96,86.97,38824.0,69.0147,69.0385,68.8327,68.8406,38824.0
2016-07-28 11:35:00,86.97,87.1,86.96,87.09,16610.0,68.8406,68.9435,68.8327,68.9356,16610.0
2016-07-28 11:40:00,87.09,87.12,87.07,87.11,12796.0,68.9356,68.9593,68.9197,68.9514,12796.0
2016-07-28 11:45:00,87.12,87.17,87.12,87.16,21258.0,68.9593,68.9989,68.9593,68.991,21258.0
2016-07-28 11:50:00,87.16,87.19,87.12,87.19,16140.0,68.991,69.0147,68.9593,69.0147,16140.0
2016-07-28 11:55:00,87.19,87.24,87.18,87.18,13812.0,69.0147,69.0543,69.0068,69.0068,13812.0
2016-07-28 12:00:00,87.19,87.24,87.19,87.2,21818.0,69.0147,69.0543,69.0147,69.0226,21818.0
2016-07-28 12:05:00,87.2,87.21,87.14,87.18,19794.0,69.0226,69.0306,68.9752,69.0068,19794.0
2016-07-28 12:10:00,87.18,87.26,87.18,87.26,14581.0,69.0068,69.0701,69.0068,69.0701,14581.0
2016-07-28 12:15:00,87.26,87.28,87.25,87.26,10485.0,69.0701,69.086,69.0622,69.0701,10485.0
2016-07-28 12:20:00,87.26,87.26,87.16,87.16,14633.0,69.0701,69.0701,68.991,68.991,14633.0
2016-07-28 12:25:00,87.15,87.18,87.11,87.16,12158.0,68.9831,69.0068,68.9514,68.991,12158.0
2016-07-28 12:30:00,87.17,87.18,87.09,87.09,18719.0,68.9989,69.0068,68.9356,68.9356,18719.0
2016-07-28 12:35:00,87.09,87.13,87.08,87.13,7266.0,68.9356,68.9672,68.9277,68.9672,7266.0
2016-07-28 12:40:00,87.13,87.16,87.11,87.12,19337.0,68.9672,68.991,68.9514,68.9593,19337.0
2016-07-28 12:45:00,87.12,87.12,87.08,87.11,17954.0,68.9593,68.9593,68.9277,68.9514,17954.0
2016-07-28 12:50:00,87.12,87.15,87.11,87.14,12378.0,68.9593,68.9831,68.9514,68.9752,12378.0
2016-07-28 12:55:00,87.13,87.2,87.13,87.2,12561.0,68.9672,69.0226,68.9672,69.0226,12561.0
2016-07-28 13:00:00,87.19,87.24,87.18,87.23,23148.0,69.0147,69.0543,69.0068,69.0464,23148.0
2016-07-28 13:05:00,87.23,87.23,87.18,87.22,11944.0,69.0464,69.0464,69.0068,69.0385,11944.0
2016-07-28 13:10:00,87.22,87.23,87.2,87.21,15685.0,69.0385,69.0464,69.0226,69.0306,15685.0
2016-07-28 13:15:00,87.21,87.26,87.21,87.24,12688.0,69.0306,69.0701,69.0306,69.0543,12688.0
2016-07-28 13:20:00,87.24,87.24,87.19,87.21,11711.0,69.0543,69.0543,69.0147,69.0306,11711.0
2016-07-28 13:25:00,87.2,87.27,87.2,87.24,15805.0,69.0226,69.0781,69.0226,69.0543,15805.0
2016-07-28 13:30:00,87.24,87.27,87.22,87.25,41613.0,69.0543,69.0781,69.0385,69.0622,41613.0
2016-07-28 13:35:00,87.25,87.28,87.24,87.28,11639.0,69.0622,69.086,69.0543,69.086,11639.0
2016-07-28 13:40:00,87.28,87.31,87.28,87.29,12283.0,69.086,69.1097,69.086,69.0939,12283.0
2016-07-28 13:45:00,87.29,87.33,87.29,87.32,13106.0,69.0939,69.1255,69.0939,69.1176,13106.0
2016-07-28 13:50:00,87.33,87.36,87.31,87.31,94347.0,69.1255,69.1493,69.1097,69.1097,94347.0
2016-07-28 13:55:00,87.31,87.37,87.31,87.36,33359.0,69.1097,69.1572,69.1097,69.1493,33359.0
2016-07-28 14:00:00,87.37,87.39,87.35,87.36,16621.0,69.1572,69.173,69.1414,69.1493,16621.0
2016-07-28 14:05:00,87.36,87.36,87.33,87.34,33280.0,69.1493,69.1493,69.1255,69.1335,33280.0
2016-07-28 14:10:00,87.33,87.35,87.27,87.29,41402.0,69.1255,69.1414,69.0781,69.0939,41402.0
2016-07-28 14:15:00,87.29,87.34,87.27,87.3,26067.0,69.0939,69.1335,69.0781,69.1018,26067.0
2016-07-28 14:20:00,87.29,87.37,87.27,87.37,29424.0,69.0939,69.1572,69.0781,69.1572,29424.0
2016-07-28 14:25:00,87.37,87.38,87.3,87.32,42327.0,69.1572,69.1651,69.1018,69.1176,42327.0
2016-07-28 14:30:00,87.31,87.37,87.31,87.35,20641.0,69.1097,69.1572,69.1097,69.1414,20641.0
2016-07-28 14:35:00,87.36,87.4,87.34,87.39,17006.0,69.1493,69.181,69.1335,69.173,17006.0
2016-07-28 14:40:00,87.38,87.4,87.35,87.4,22690.0,69.1651,69.181,69.1414,69.181,22690.0
2016-07-28 14:45:00,87.4,87.45,87.37,87.37,31275.0,69.181,69.2205,69.1572,69.1572,31275.0
2016-07-28 14:50:00,87.38,87.44,87.38,87.41,21668.0,69.1651,69.2126,69.1651,69.1889,21668.0
2016-07-28 14:55:00,87.41,87.42,87.35,87.37,26194.0,69.1889,69.1968,69.1414,69.1572,26194.0
2016-07-28 15:00:00,87.37,87.42,87.36,87.42,30607.0,69.1572,69.1968,69.1493,69.1968,30607.0
2016-07-28 15:05:00,87.42,87.43,87.38,87.38,24934.0,69.1968,69.2047,69.1651,69.1651,24934.0
2016-07-28 15:10:00,87.38,87.4,87.34,87.4,28695.0,69.1651,69.181,69.1335,69.181,28695.0
2016-07-28 15:15:00,87.39,87.4,87.36,87.39,24621.0,69.173,69.181,69.1493,69.173,24621.0
2016-07-28 15:20:00,87.39,87.45,87.38,87.4,43517.0,69.173,69.2205,69.1651,69.181,43517.0
2016-07-28 15:25:00,87.41,87.42,87.39,87.41,30990.0,69.1889,69.1968,69.173,69.1889,30990.0
2016-07-28 15:30:00,87.42,87.49,87.4,87.47,79165.0,69.1968,69.2522,69.181,69.2364,79165.0
2016-07-28 15:35:00,87.47,87.53,87.46,87.53,33148.0,69.2364,69.2839,69.2284,69.2839,33148.0
2016-07-28 15:40:00,87.53,87.55,87.49,87.54,68316.0,69.2839,69.2997,69.2522,69.2918,68316.0
2016-07-28 15:45:00,87.54,87.59,87.52,87.55,70233.0,69.2918,69.3313,69.2759,69.2997,70233.0
2016-07-28 15:50:00,87.54,87.56,87.5,87.52,69741.0,69.2918,69.3076,69.2601,69.2759,69741.0
2016-07-28 15:55:00,87.5,87.53,87.4,87.41,124899.0,69.2601,69.2839,69.181,69.1889,124899.0
2016-07-29 09:30:00,87.11,87.45,87.07,87.44,72259.0,68.9514,69.2205,68.9197,69.2126,72259.0
2016-07-29 09:35:00,87.45,87.59,87.45,87.57,17142.0,69.2205,69.3313,69.2205,69.3155,17142.0
2016-07-29 09:40:00,87.6,87.73,87.59,87.7,20830.0,69.3393,69.4422,69.3313,69.4184,20830.0
2016-07-29 09:45:00,87.7,87.94,87.7,87.94,59621.0,69.4184,69.6084,69.4184,69.6084,59621.0
2016-07-29 09:50:00,87.93,88.16,87.92,87.99,96791.0,69.6005,69.7825,69.5926,69.648,96791.0
2016-07-29 09:55:00,88.01,88.18,88.0,88.12,46935.0,69.6638,69.7984,69.6559,69.7509,46935.0
2016-07-29 10:00:00,88.12,88.12,87.77,87.77,59033.0,69.7509,69.7509,69.4738,69.4738,59033.0
2016-07-29 10:05:00,87.75,87.85,87.67,87.78,18283.0,69.458,69.5371,69.3947,69.4817,18283.0
2016-07-29 10:10:00,87.77,87.8,87.7,87.77,13071.0,69.4738,69.4976,69.4184,69.4738,13071.0
2016-07-29 10:15:00,87.75,87.77,87.62,87.67,23195.0,69.458,69.4738,69.3551,69.3947,23195.0
2016-07-29 10:20:00,87.67,87.72,87.63,87.71,17404.0,69.3947,69.4342,69.363,69.4263,17404.0
2016-07-29 10:25:00,87.71,87.75,87.65,87.71,22594.0,69.4263,69.458,69.3788,69.4263,22594.0
2016-07-29 10:30:00,87.7,87.75,87.65,87.72,13584.0,69.4184,69.458,69.3788,69.4342,13584.0
2016-07-29 10:35:00,87.73,87.75,87.68,87.71,15970.0,69.4422,69.458,69.4026,69.4263,15970.0
2016-07-29 10:40:00,87.72,87.73,87.64,87.65,14515.0,69.4342,69.4422,69.3709,69.3788,14515.0
2016-07-29 10:45:00,87.65,87.68,87.63,87.65,16133.0,69.3788,69.4026,69.363,69.3788,16133.0
2016-07-29 10:50:00,87.65,87.73,87.65,87.71,22495.0,69.3788,69.4422,69.3788,69.4263,22495.0
2016-07-29 10:55:00,87.72,87.75,87.63,87.63,27916.0,69.4342,69.458,69.363,69.363,27916.0
2016-07-29 11:00:00,87.63,87.7,87.63,87.65,31894.0,69.363,69.4184,69.363,69.3788,31894.0
2016-07-29 11:05:00,87.65,87.68,87.63,87.63,18051.0,69.3788,69.4026,69.363,69.363,18051.0
2016-07-29 11:10:00,87.63,87.77,87.63,87.75,17306.0,69.363,69.4738,69.363,69.458,17306.0
2016-07-29 11:15:00,87.75,87.76,87.67,87.69,24555.0,69.458,69.4659,69.3947,69.4105,24555.0
2016-07-29 11:20:00,87.7,87.78,87.69,87.78,15078.0,69.4184,69.4817,69.4105,69.4817,15078.0
2016-07-29 11:25:00,87.77,87.82,87.77,87.8,22487.0,69.4738,69.5134,69.4738,69.4976,22487.0
2016-07-29 11:30:00,87.8,87.82,87.79,87.81,15891.0,69.4976,69.5134,69.4897,69.5055,15891.0
2016-07-29 11:35:00,87.81,87.96,87.8,87.96,27456.0,69.5055,69.6242,69.4976,69.6242,27456.0
2016-07-29 11:40:00,87.97,87.97,87.86,87.87,28484.0,69.6321,69.6321,69.5451,69.553,28484.0
2016-07-29 11:45:00,87.88,87.93,87.86,87.9,10483.0,69.5609,69.6005,69.5451,69.5767,10483.0
2016-07-29 11:50:00,87.89,87.94,87.85,87.88,15925.0,69.5688,69.6084,69.5371,69.5609,15925.0
2016-07-29 11:55:00,87.87,87.87,87.82,87.85,13470.0,69.553,69.553,69.5134,69.5371,13470.0
2016-07-29 12:00:00,87.86,87.94,87.86,87.94,23149.0,69.5451,69.6084,69.5451,69.6084,23149.0
2016-07-29 12:05:00,87.95,87.95,87.85,87.85,12019.0,69.6163,69.6163,69.5371,69.5371,12019.0
2016-07-29 12:10:00,87.86,87.86,87.82,87.85,7897.0,69.5451,69.5451,69.5134,69.5371,7897.0
2016-07-29 12:15:00,87.86,87.88,87.82,87.82,7388.0,69.5451,69.5609,69.5134,69.5134,7388.0
2016-07-29 12:20:00,87.81,87.85,87.79,87.8,18171.0,69.5055,69.5371,69.4897,69.4976,18171.0
2016-07-29 12:25:00,87.79,87.83,87.78,87.79,26835.0,69.4897,69.5213,69.4817,69.4897,26835.0
2016-07-29 12:30:00,87.8,87.81,87.78,87.8,19747.0,69.4976,69.5055,69.4817,69.4976,19747.0
2016-07-29 12:35:00,87.8,87.86,87.79,87.86,15788.0,69.4976,69.5451,69.4897,69.5451,15788.0
2016-07-29 12:40:00,87.86,87.86,87.78,87.82,8973.0,69.5451,69.5451,69.4817,69.5134,8973.0
2016-07-29 12:45:00,87.82,87.83,87.76,87.77,10997.0,69.5134,69.5213,69.4659,69.4738,10997.0
2016-07-29 12:50:00,87.76,87.79,87.74,87.78,14506.0,69.4659,69.4897,69.4501,69.4817,14506.0
2016-07-29 12:55:00,87.77,87.8,87.76,87.79,9950.0,69.4738,69.4976,69.4659,69.4897,9950.0
2016-07-29 13:00:00,87.79,87.8,87.73,87.75,18095.0,69.4897,69.4976,69.4422,69.458,18095.0
2016-07-29 13:05:00,87.74,87.75,87.69,87.73,19281.0,69.4501,69.458,69.4105,69.4422,19281.0
2016-07-29 13:10:00,87.73,87.77,87.71,87.77,13649.0,69.4422,69.4738,69.4263,69.4738,13649.0
2016-07-29 13:15:00,87.77,87.77,87.73,87.76,13542.0,69.4738,69.4738,69.4422,69.4659,13542.0
2016-07-29 13:20:00,87.76,87.8,87.75,87.78,14655.0,69.4659,69.4976,69.458,69.4817,14655.0
2016-07-29 13:25:00,87.78,87.79,87.75,87.78,19247.0,69.4817,69.4897,69.458,69.4817,19247.0
2016-07-29 13:30:00,87.79,87.81,87.79,87.81,13515.0,69.4897,69.5055,69.4897,69.5055,13515.0
2016-07-29 13:35:00,87.81,87.82,87.79,87.8,10487.0,69.5055,69.5134,69.4897,69.4976,10487.0
2016-07-29 13:40:00,87.8,87.81,87.76,87.81,14777.0,69.4976,69.5055,69.4659,69.5055,14777.0
2016-07-29 13:45:00,87.81,87.82,87.76,87.76,58695.0,69.5055,69.5134,69.4659,69.4659,58695.0
2016-07-29 13:50:00,87.76,87.79,87.74,87.74,19637.0,69.4659,69.4897,69.4501,69.4501,19637.0
2016-07-29 13:55:00,87.75,87.79,87.74,87.79,18862.0,69.458,69.4897,69.4501,69.4897,18862.0
2016-07-29 14:00:00,87.79,87.8,87.75,87.76,30917.0,69.4897,69.4976,69.458,69.4659,30917.0
2016-07-29 14:05:00,87.76,87.78,87.74,87.78,27726.0,69.4659,69.4817,69.4501,69.4817,27726.0
2016-07-29 14:10:00,87.77,87.78,87.74,87.76,15384.0,69.4738,69.4817,69.4501,69.4659,15384.0
2016-07-29 14:15:00,87.76,87.78,87.73,87.74,22440.0,69.4659,69.4817,69.4422,69.4501,22440.0
2016-07-29 14:20:00,87.74,87.77,87.73,87.77,24288.0,69.4501,69.4738,69.4422,69.4738,24288.0
2016-07-29 14:25:00,87.77,87.78,87.75,87.77,25695.0,69.4738,69.4817,69.458,69.4738,25695.0
2016-07-29 14:30:00,87.77,87.77,87.72,87.72,22080.0,69.4738,69.4738,69.4342,69.4342,22080.0
2016-07-29 14:35:00,87.73,87.74,87.66,87.66,26210.0,69.4422,69.4501,69.3868,69.3868,26210.0
2016-07-29 14:40:00,87.66,87.67,87.62,87.65,42345.0,69.3868,69.3947,69.3551,69.3788,42345.0
2016-07-29 14:45:00,87.65,87.69,87.63,87.69,20655.0,69.3788,69.4105,69.363,69.4105,20655.0
2016-07-29 14:50:00,87.68,87.7,87.65,87.67,12884.0,69.4026,69.4184,69.3788,69.3947,12884.0
2016-07-29 14:55:00,87.67,87.68,87.62,87.66,17858.0,69.3947,69.4026,69.3551,69.3868,17858.0
2016-07-29 15:00:00,87.66,87.66,87.56,87.58,58913.0,69.3868,69.3868,69.3076,69.3234,58913.0
2016-07-29 15:05:00,87.58,87.58,87.48,87.56,33381.0,69.3234,69.3234,69.2443,69.3076,33381.0
2016-07-29 15:10:00,87.55,87.58,87.52,87.53,16033.0,69.2997,69.3234,69.2759,69.2839,16033.0
2016-07-29 15:15:00,87.53,87.59,87.48,87.48,18258.0,69.2839,69.3313,69.2443,69.2443,18258.0
2016-07-29 15:20:00,87.49,87.53,87.48,87.48,14685.0,69.2522,69.2839,69.2443,69.2443,14685.0
2016-07-29 15:25:00,87.48,87.52,87.47,87.5,23297.0,69.2443,69.2759,69.2364,69.2601,23297.0
2016-07-29 15:30:00,87.5,87.58,87.48,87.56,34454.0,69.2601,69.3234,69.2443,69.3076,34454.0
2016-07-29 15:35:00,87.57,87.58,87.5,87.51,39373.0,69.3155,69.3234,69.2601,69.268,39373.0
2016-07-29 15:40:00,87.52,87.63,87.51,87.63,46050.0,69.2759,69.363,69.268,69.363,46050.0
2016-07-29 15:45:00,87.63,87.79,87.63,87.77,91936.0,69.363,69.4897,69.363,69.4738,91936.0
2016-07-29 15:50:00,87.77,87.81,87.73,87.73,94114.0,69.4738,69.5055,69.4422,69.4422,94114.0
2016-07-29 15:55:00,87.73,87.74,87.62,87.62,231362.0,69.4422,69.4501,69.3551,69.3551,231362.0
2016-08-01 09:30:00,87.41,87.54,87.14,87.46,171746.0,69.1889,69.2918,68.9752,69.2284,171746.0
2016-08-01 09:35:00,87.47,87.59,87.46,87.52,59380.0,69.2364,69.3313,69.2284,69.2759,59380.0
2016-08-01 09:40:00,87.52,87.59,87.49,87.56,56006.0,69.2759,69.3313,69.2522,69.3076,56006.0
2016-08-01 09:45:00,87.56,87.6,87.45,87.49,42503.0,69.3076,69.3393,69.2205,69.2522,42503.0
2016-08-01 09:50:00,87.51,87.65,87.51,87.59,134497.0,69.268,69.3788,69.268,69.3313,134497.0
2016-08-01 09:55:00,87.59,87.68,87.56,87.63,43702.0,69.3313,69.4026,69.3076,69.363,43702.0
2016-08-01 10:00:00,87.63,87.75,87.6,87.67,39993.0,69.363,69.458,69.3393,69.3947,39993.0
2016-08-01 10:05:00,87.65,87.89,87.65,87.89,21353.0,69.3788,69.5688,69.3788,69.5688,21353.0
2016-08-01 10:10:00,87.88,87.93,87.84,87.88,24919.0,69.5609,69.6005,69.5292,69.5609,24919.0
2016-08-01 10:15:00,87.88,88.03,87.86,87.95,26805.0,69.5609,69.6796,69.5451,69.6163,26805.0
2016-08-01 10:20:00,87.94,88.03,87.93,87.99,21032.0,69.6084,69.6796,69.6005,69.648,21032.0
2016-08-01 10:25:00,87.98,88.05,87.96,88.04,37193.0,69.64,69.6955,69.6242,69.6875,37193.0
2016-08-01 10:30:00,88.04,88.05,87.86,87.86,57367.0,69.6875,69.6955,69.5451,69.5451,57367.0
2016-08-01 10:35:00,87.86,87.87,87.79,87.82,29275.0,69.5451,69.553,69.4897,69.5134,29275.0
2016-08-01 10:40:00,87.82,87.9,87.82,87.89,21779.0,69.5134,69.5767,69.5134,69.5688,21779.0
2016-08-01 10:45:00,87.88,87.92,87.85,87.92,22976.0,69.5609,69.5926,69.5371,69.5926,22976.0
2016-08-01 10:50:00,87.93,87.94,87.88,87.89,29780.0,69.6005,69.6084,69.5609,69.5688,29780.0
2016-08-01 10:55:00,87.88,87.95,87.86,87.94,34924.0,69.5609,69.6163,69.5451,69.6084,34924.0
2016-08-01 11:00:00,87.93,87.97,87.83,87.91,28356.0,69.6005,69.6321,69.5213,69.5846,28356.0
2016-08-01 11:05:00,87.91,87.94,87.89,87.94,22387.0,69.5846,69.6084,69.5688,69.6084,22387.0
2016-08-01 11:10:00,87.94,88.04,87.94,87.99,61544.0,69.6084,69.6875,69.6084,69.648,61544.0
2016-08-01 11:15:00,87.99,88.01,87.97,88.0,61179.0,69.648,69.6638,69.6321,69.6559,61179.0
2016-08-01 11:20:00,88.0,88.01,87.99,88.0,46469.0,69.6559,69.6638,69.648,69.6559,46469.0
2016-08-01 11:25:00,88.0,88.16,88.0,88.14,73711.0,69.6559,69.7825,69.6559,69.7667,73711.0
2016-08-01 11:30:00,88.13,88.14,88.08,88.12,22724.0,69.7588,69.7667,69.7192,69.7509,22724.0
2016-08-01 11:35:00,88.13,88.16,88.11,88.15,14576.0,69.7588,69.7825,69.743,69.7746,14576.0
2016-08-01 11:40:00,88.15,88.17,88.13,88.15,32378.0,69.7746,69.7904,69.7588,69.7746,32378.0
2016-08-01 11:45:00,88.14,88.14,87.98,87.98,59244.0,69.7667,69.7667,69.64,69.64,59244.0
2016-08-01 11:50:00,87.99,87.99,87.85,87.87,60083.0,69.648,69.648,69.5371,69.553,60083.0
2016-08-01 11:55:00,87.87,87.99,87.87,87.98,41499.0,69.553,69.648,69.553,69.64,41499.0
2016-08-01 12:00:00,87.97,87.98,87.91,87.94,43412.0,69.6321,69.64,69.5846,69.6084,43412.0
2016-08-01 12:05:00,87.93,87.94,87.91,87.92,51794.0,69.6005,69.6084,69.5846,69.5926,51794.0
2016-08-01 12:10:00,87.92,87.92,87.82,87.83,50995.0,69.5926,69.5926,69.5134,69.5213,50995.0
2016-08-01 12:15:00,87.83,87.84,87.79,87.84,13958.0,69.5213,69.5292,69.4897,69.5292,13958.0
2016-08-01 12:20:00,87.83,87.85,87.8,87.8,43246.0,69.5213,69.5371,69.4976,69.4976,43246.0
2016-08-01 12:25:00,87.8,87.9,87.8,87.9,26993.0,69.4976,69.5767,69.4976,69.5767,26993.0
2016-08-01 12:30:00,87.91,87.92,87.88,87.92,15106.0,69.5846,69.5926,69.5609,69.5926,15106.0
2016-08-01 12:35:00,87.92,87.97,87.92,87.96,17736.0,69.5926,69.6321,69.5926,69.6242,17736.0
2016-08-01 12:40:00,87.97,87.98,87.88,87.88,17302.0,69.6321,69.64,69.5609,69.5609,17302.0
2016-08-01 12:45:00,87.88,87.96,87.84,87.94,20852.0,69.5609,69.6242,69.5292,69.6084,20852.0
2016-08-01 12:50:00,87.94,87.96,87.91,87.95,13118.0,69.6084,69.6242,69.5846,69.6163,13118.0
2016-08-01 12:55:00,87.95,87.99,87.93,87.98,23590.0,69.6163,69.648,69.6005,69.64,23590.0
2016-08-01 13:00:00,87.99,88.03,87.88,87.89,33626.0,69.648,69.6796,69.5609,69.5688,33626.0
2016-08-01 13:05:00,87.9,87.94,87.88,87.93,16854.0,69.5767,69.6084,69.5609,69.6005,16854.0
2016-08-01 13:10:00,87.93,88.05,87.9,88.03,28998.0,69.6005,69.6955,69.5767,69.6796,28998.0
2016-08-01 13:15:00,88.02,88.05,87.99,88.0,21247.0,69.6717,69.6955,69.648,69.6559,21247.0
2016-08-01 13:20:00,88.0,88.02,87.96,88.0,21479.0,69.6559,69.6717,69.6242,69.6559,21479.0
2016-08-01 13:25:00,88.0,88.06,87.98,88.05,16330.0,69.6559,69.7034,69.64,69.6955,16330.0
2016-08-01 13:30:00,88.05,88.07,88.01,88.06,34227.0,69.6955,69.7113,69.6638,69.7034,34227.0
2016-08-01 13:35:00,88.06,88.09,88.05,88.06,27704.0,69.7034,69.7271,69.6955,69.7034,27704.0
2016-08-01 13:40:00,88.05,88.1,87.98,88.09,35473.0,69.6955,69.735,69.64,69.7271,35473.0
2016-08-01 13:45:00,88.09,88.1,88.07,88.1,26310.0,69.7271,69.735,69.7113,69.735,26310.0
2016-08-01 13:50:00,88.1,88.13,88.09,88.1,31837.0,69.735,69.7588,69.7271,69.735,31837.0
2016-08-01 13:55:00,88.1,88.26,88.09,88.23,47691.0,69.735,69.8617,69.7271,69.8379,47691.0
2016-08-01 14:00:00,88.22,88.22,88.16,88.19,34023.0,69.83,69.83,69.7825,69.8063,34023.0
2016-08-01 14:05:00,88.18,88.22,88.13,88.13,30129.0,69.7984,69.83,69.7588,69.7588,30129.0
2016-08-01 14:10:00,88.14,88.15,88.03,88.14,40965.0,69.7667,69.7746,69.6796,69.7667,40965.0
2016-08-01 14:15:00,88.14,88.16,88.08,88.14,34626.0,69.7667,69.7825,69.7192,69.7667,34626.0
2016-08-01 14:20:00,88.14,88.2,88.12,88.16,21931.0,69.7667,69.8142,69.7509,69.7825,21931.0
2016-08-01 14:25:00,88.16,88.2,88.04,88.08,33417.0,69.7825,69.8142,69.6875,69.7192,33417.0
2016-08-01 14:30:00,88.08,88.18,88.07,88.12,19525.0,69.7192,69.7984,69.7113,69.7509,19525.0
2016-08-01 14:35:00,88.12,88.2,88.11,88.16,23353.0,69.7509,69.8142,69.743,69.7825,23353.0
2016-08-01 14:40:00,88.15,88.18,88.1,88.15,34862.0,69.7746,69.7984,69.735,69.7746,34862.0
2016-08-01 14:45:00,88.14,88.22,88.14,88.21,20676.0,69.7667,69.83,69.7667,69.8221,20676.0
2016-08-01 14:50:00,88.21,88.21,88.14,88.17,18486.0,69.8221,69.8221,69.7667,69.7904,18486.0
2016-08-01 14:55:00,88.17,88.2,88.13,88.2,30402.0,69.7904,69.8142,69.7588,69.8142,30402.0
2016-08-01 15:00:00,88.19,88.19,88.1,88.15,27388.0,69.8063,69.8063,69.735,69.7746,27388.0
2016-08-01 15:05:00,88.15,88.16,88.07,88.08,29182.0,69.7746,69.7825,69.7113,69.7192,29182.0
2016-08-01 15:10:00,88.07,88.17,88.04,88.07,34535.0,69.7113,69.7904,69.6875,69.7113,34535.0
2016-08-01 15:15:00,88.08,88.08,87.96,87.98,30119.0,69.7192,69.7192,69.6242,69.64,30119.0
2016-08-01 15:20:00,87.98,87.98,87.84,87.91,37873.0,69.64,69.64,69.5292,69.5846,37873.0
2016-08-01 15:25:00,87.91,87.98,87.88,87.91,39103.0,69.5846,69.64,69.5609,69.5846,39103.0
2016-08-01 15:30:00,87.91,88.01,87.91,88.0,41606.0,69.5846,69.6638,69.5846,69.6559,41606.0
2016-08-01 15:35:00,88.0,88.05,87.97,88.02,44217.0,69.6559,69.6955,69.6321,69.6717,44217.0
2016-08-01 15:40:00,88.02,88.11,87.99,88.06,56492.0,69.6717,69.743,69.648,69.7034,56492.0
2016-08-01 15:45:00,88.06,88.14,88.01,88.05,63863.0,69.7034,69.7667,69.6638,69.6955,63863.0
2016-08-01 15:50:00,88.05,88.05,87.97,88.0,62808.0,69.6955,69.6955,69.6321,69.6559,62808.0
2016-08-01 15:55:00,88.0,88.12,87.99,88.08,364827.0,69.6559,69.7509,69.648,69.7192,364827.0
2016-08-02 09:30:00,87.99,88.2,87.88,88.11,126384.0,69.648,69.8142,69.5609,69.743,126384.0
2016-08-02 09:35:00,88.1,88.16,87.95,87.99,64260.0,69.735,69.7825,69.6163,69.648,64260.0
2016-08-02 09:40:00,88.01,88.02,87.72,87.76,42636.0,69.6638,69.6717,69.4342,69.4659,42636.0
2016-08-02 09:45:00,87.77,87.83,87.41,87.47,115212.0,69.4738,69.5213,69.1889,69.2364,115212.0
2016-08-02 09:50:00,87.48,87.87,87.47,87.77,40458.0,69.2443,69.553,69.2364,69.4738,40458.0
2016-08-02 09:55:00,87.75,87.75,87.53,87.73,44713.0,69.458,69.458,69.2839,69.4422,44713.0
2016-08-02 10:00:00,87.72,87.73,87.46,87.5,46950.0,69.4342,69.4422,69.2284,69.2601,46950.0
2016-08-02 10:05:00,87.5,87.52,87.4,87.47,33547.0,69.2601,69.2759,69.181,69.2364,33547.0
2016-08-02 10:10:00,87.48,87.5,87.23,87.31,50993.0,69.2443,69.2601,69.0464,69.1097,50993.0
2016-08-02 10:15:00,87.3,87.3,87.14,87.15,56373.0,69.1018,69.1018,68.9752,68.9831,56373.0
2016-08-02 10:20:00,87.16,87.29,87.1,87.28,46497.0,68.991,69.0939,68.9435,69.086,46497.0
2016-08-02 10:25:00,87.29,87.33,87.18,87.32,27389.0,69.0939,69.1255,69.0068,69.1176,27389.0
2016-08-02 10:30:00,87.32,87.4,87.28,87.3,35093.0,69.1176,69.181,69.086,69.1018,35093.0
2016-08-02 10:35:00,87.29,87.3,87.23,87.26,38581.0,69.0939,69.1018,69.0464,69.0701,38581.0
2016-08-02 10:40:00,87.27,87.29,87.2,87.24,28359.0,69.0781,69.0939,69.0226,69.0543,28359.0
2016-08-02 10:45:00,87.25,87.34,87.2,87.3,48649.0,69.0622,69.1335,69.0226,69.1018,48649.0
2016-08-02 10:50:00,87.31,87.33,87.21,87.32,30445.0,69.1097,69.1255,69.0306,69.1176,30445.0
2016-08-02 10:55:00,87.34,87.35,87.25,87.27,30123.0,69.1335,69.1414,69.0622,69.0781,30123.0
2016-08-02 11:00:00,87.29,87.34,87.27,87.27,34311.0,69.0939,69.1335,69.0781,69.0781,34311.0
2016-08-02 11:05:00,87.28,87.4,87.23,87.38,30013.0,69.086,69.181,69.0464,69.1651,30013.0
2016-08-02 11:10:00,87.38,87.53,87.37,87.52,61021.0,69.1651,69.2839,69.1572,69.2759,61021.0
2016-08-02 11:15:00,87.51,87.57,87.47,87.48,27203.0,69.268,69.3155,69.2364,69.2443,27203.0
2016-08-02 11:20:00,87.48,87.58,87.46,87.55,32093.0,69.2443,69.3234,69.2284,69.2997,32093.0
2016-08-02 11:25:00,87.55,87.58,87.5,87.51,22867.0,69.2997,69.3234,69.2601,69.268,22867.0
2016-08-02 11:30:00,87.52,87.59,87.5,87.54,18736.0,69.2759,69.3313,69.2601,69.2918,18736.0
2016-08-02 11:35:00,87.54,87.55,87.43,87.46,26569.0,69.2918,69.2997,69.2047,69.2284,26569.0
2016-08-02 11:40:00,87.46,87.47,87.39,87.44,20310.0,69.2284,69.2364,69.173,69.2126,20310.0
2016-08-02 11:45:00,87.44,87.45,87.35,87.43,27277.0,69.2126,69.2205,69.1414,69.2047,27277.0
2016-08-02 11:50:00,87.43,87.45,87.36,87.39,26413.0,69.2047,69.2205,69.1493,69.173,26413.0
2016-08-02 11:55:00,87.37,87.43,87.35,87.37,20536.0,69.1572,69.2047,69.1414,69.1572,20536.0
2016-08-02 12:00:00,87.38,87.4,87.27,87.28,35079.0,69.1651,69.181,69.0781,69.086,35079.0
2016-08-02 12:05:00,87.28,87.35,87.26,87.34,24656.0,69.086,69.1414,69.0701,69.1335,24656.0
2016-08-02 12:10:00,87.34,87.35,87.27,87.33,36049.0,69.1335,69.1414,69.0781,69.1255,36049.0
2016-08-02 12:15:00,87.33,87.36,87.3,87.31,26070.0,69.1255,69.1493,69.1018,69.1097,26070.0
2016-08-02 12:20:00,87.32,87.37,87.3,87.35,17204.0,69.1176,69.1572,69.1018,69.1414,17204.0
2016-08-02 12:25:00,87.34,87.36,87.29,87.3,14679.0,69.1335,69.1493,69.0939,69.1018,14679.0
2016-08-02 12:30:00,87.3,87.32,87.25,87.31,17856.0,69.1018,69.1176,69.0622,69.1097,17856.0
2016-08-02 12:35:00,87.32,87.33,87.27,87.33,9761.0,69.1176,69.1255,69.0781,69.1255,9761.0
2016-08-02 12:40:00,87.33,87.41,87.31,87.39,14853.0,69.1255,69.1889,69.1097,69.173,14853.0
2016-08-02 12:45:00,87.39,87.41,87.36,87.38,14903.0,69.173,69.1889,69.1493,69.1651,14903.0
2016-08-02 12:50:00,87.38,87.41,87.36,87.37,14440.0,69.1651,69.1889,69.1493,69.1572,14440.0
2016-08-02 12:55:00,87.37,87.38,87.25,87.29,19173.0,69.1572,69.1651,69.0622,69.0939,19173.0
2016-08-02 13:00:00,87.3,87.4,87.3,87.36,20065.0,69.1018,69.181,69.1018,69.1493,20065.0
2016-08-02 13:05:00,87.36,87.39,87.34,87.36,13707.0,69.1493,69.173,69.1335,69.1493,13707.0
2016-08-02 13:10:00,87.36,87.41,87.35,87.37,31016.0,69.1493,69.1889,69.1414,69.1572,31016.0
2016-08-02 13:15:00,87.37,87.41,87.32,87.36,51139.0,69.1572,69.1889,69.1176,69.1493,51139.0
2016-08-02 13:20:00,87.35,87.39,87.35,87.37,12543.0,69.1414,69.173,69.1414,69.1572,12543.0
2016-08-02 13:25:00,87.38,87.44,87.37,87.42,22998.0,69.1651,69.2126,69.1572,69.1968,22998.0
2016-08-02 13:30:00,87.42,87.46,87.41,87.44,16521.0,69.1968,69.2284,69.1889,69.2126,16521.0
2016-08-02 13:35:00,87.43,87.49,87.39,87.4,26563.0,69.2047,69.2522,69.173,69.181,26563.0
2016-08-02 13:40:00,87.4,87.44,87.37,87.43,18576.0,69.181,69.2126,69.1572,69.2047,18576.0
2016-08-02 13:45:00,87.42,87.5,87.42,87.5,12748.0,69.1968,69.2601,69.1968,69.2601,12748.0
2016-08-02 13:50:00,87.5,87.54,87.47,87.52,26656.0,69.2601,69.2918,69.2364,69.2759,26656.0
2016-08-02 13:55:00,87.51,87.51,87.46,87.5,17805.0,69.268,69.268,69.2284,69.2601,17805.0
2016-08-02 14:00:00,87.5,87.57,87.47,87.5,25372.0,69.2601,69.3155,69.2364,69.2601,25372.0
2016-08-02 14:05:00,87.51,87.63,87.51,87.61,27515.0,69.268,69.363,69.268,69.3472,27515.0
2016-08-02 14:10:00,87.6,87.68,87.58,87.66,22311.0,69.3393,69.4026,69.3234,69.3868,22311.0
2016-08-02 14:15:00,87.65,87.66,87.57,87.64,20937.0,69.3788,69.3868,69.3155,69.3709,20937.0
2016-08-02 14:20:00,87.64,87.72,87.62,87.71,18491.0,69.3709,69.4342,69.3551,69.4263,18491.0
2016-08-02 14:25:00,87.7,87.74,87.67,87.68,25613.0,69.4184,69.4501,69.3947,69.4026,25613.0
2016-08-02 14:30:00,87.68,87.72,87.67,87.7,11708.0,69.4026,69.4342,69.3947,69.4184,11708.0
2016-08-02 14:35:00,87.71,87.74,87.68,87.68,16389.0,69.4263,69.4501,69.4026,69.4026,16389.0
2016-08-02 14:40:00,87.69,87.79,87.69,87.78,27928.0,69.4105,69.4897,69.4105,69.4817,27928.0
2016-08-02 14:45:00,87.77,87.85,87.74,87.84,23504.0,69.4738,69.5371,69.4501,69.5292,23504.0
2016-08-02 14:50:00,87.84,87.86,87.75,87.75,29019.0,69.5292,69.5451,69.458,69.458,29019.0
2016-08-02 14:55:00,87.75,87.76,87.67,87.68,26539.0,69.458,69.4659,69.3947,69.4026,26539.0
2016-08-02 15:00:00,87.69,87.8,87.67,87.8,26561.0,69.4105,69.4976,69.3947,69.4976,26561.0
2016-08-02 15:05:00,87.8,87.82,87.75,87.77,28414.0,69.4976,69.5134,69.458,69.4738,28414.0
2016-08-02 15:10:00,87.77,87.78,87.66,87.68,25787.0,69.4738,69.4817,69.3868,69.4026,25787.0
2016-08-02 15:15:00,87.68,87.69,87.63,87.69,23770.0,69.4026,69.4105,69.363,69.4105,23770.0
2016-08-02 15:20:00,87.68,87.7,87.66,87.69,23464.0,69.4026,69.4184,69.3868,69.4105,23464.0
2016-08-02 15:25:00,87.69,87.75,87.66,87.68,36198.0,69.4105,69.458,69.3868,69.4026,36198.0
2016-08-02 15:30:00,87.68,87.73,87.66,87.71,33402.0,69.4026,69.4422,69.3868,69.4263,33402.0
2016-08-02 15:35:00,87.72,87.77,87.68,87.74,35629.0,69.4342,69.4738,69.4026,69.4501,35629.0
2016-08-02 15:40:00,87.74,87.75,87.64,87.72,42572.0,69.4501,69.458,69.3709,69.4342,42572.0
2016-08-02 15:45:00,87.71,87.81,87.69,87.76,48190.0,69.4263,69.5055,69.4105,69.4659,48190.0
2016-08-02 15:50:00,87.76,87.77,87.71,87.72,41570.0,69.4659,69.4738,69.4263,69.4342,41570.0
2016-08-02 15:55:00,87.73,87.73,87.58,87.64,152476.0,69.4422,69.4422,69.3234,69.3709,152476.0
2016-08-03 09:30:00,87.57,87.6,87.42,87.48,84166.0,69.3155,69.3393,69.1968,69.2443,84166.0
2016-08-03 09:35:00,87.52,87.55,87.22,87.22,30304.0,69.2759,69.2997,69.0385,69.0385,30304.0
2016-08-03 09:40:00,87.25,87.62,87.24,87.48,21915.0,69.0622,69.3551,69.0543,69.2443,21915.0
2016-08-03 09:45:00,87.47,87.54,87.4,87.49,50923.0,69.2364,69.2918,69.181,69.2522,50923.0
2016-08-03 09:50:00,87.49,87.53,87.39,87.42,29845.0,69.2522,69.2839,69.173,69.1968,29845.0
2016-08-03 09:55:00,87.41,87.43,87.16,87.17,29790.0,69.1889,69.2047,68.991,68.9989,29790.0
2016-08-03 10:00:00,87.18,87.35,87.17,87.24,46841.0,69.0068,69.1414,68.9989,69.0543,46841.0
2016-08-03 10:05:00,87.24,87.26,87.13,87.23,38713.0,69.0543,69.0701,68.9672,69.0464,38713.0
2016-08-03 10:10:00,87.21,87.22,86.97,87.06,80184.0,69.0306,69.0385,68.8406,68.9118,80184.0
2016-08-03 10:15:00,87.05,87.14,87.0,87.04,42622.0,68.9039,68.9752,68.8643,68.896,42622.0
2016-08-03 10:20:00,87.04,87.12,86.97,87.03,26282.0,68.896,68.9593,68.8406,68.8881,26282.0
2016-08-03 10:25:00,87.03,87.25,87.03,87.09,31286.0,68.8881,69.0622,68.8881,68.9356,31286.0
2016-08-03 10:30:00,87.08,87.39,87.08,87.38,25696.0,68.9277,69.173,68.9277,69.1651,25696.0
2016-08-03 10:35:00,87.38,87.38,87.24,87.29,16423.0,69.1651,69.1651,69.0543,69.0939,16423.0
2016-08-03 10:40:00,87.29,87.4,87.29,87.34,19395.0,69.0939,69.181,69.0939,69.1335,19395.0
2016-08-03 10:45:00,87.33,87.35,87.21,87.21,26242.0,69.1255,69.1414,69.0306,69.0306,26242.0
2016-08-03 10:50:00,87.2,87.26,87.08,87.08,25054.0,69.0226,69.0701,68.9277,68.9277,25054.0
2016-08-03 10:55:00,87.11,87.19,87.1,87.19,18393.0,68.9514,69.0147,68.9435,69.0147,18393.0
2016-08-03 11:00:00,87.2,87.28,87.12,87.17,30307.0,69.0226,69.086,68.9593,68.9989,30307.0
2016-08-03 11:05:00,87.17,87.19,87.14,87.15,24955.0,68.9989,69.0147,68.9752,68.9831,24955.0
2016-08-03 11:10:00,87.16,87.2,87.09,87.14,28260.0,68.991,69.0226,68.9356,68.9752,28260.0
2016-08-03 11:15:00,87.14,87.17,87.05,87.07,22871.0,68.9752,68.9989,68.9039,68.9197,22871.0
2016-08-03 11:20:00,87.07,87.2,87.06,87.13,23617.0,68.9197,69.0226,68.9118,68.9672,23617.0
2016-08-03 11:25:00,87.13,87.2,87.09,87.09,29261.0,68.9672,69.0226,68.9356,68.9356,29261.0
2016-08-03 11:30:00,87.09,87.12,87.08,87.09,27252.0,68.9356,68.9593,68.9277,68.9356,27252.0
2016-08-03 11:35:00,87.08,87.08,87.01,87.01,20149.0,68.9277,68.9277,68.8723,68.8723,20149.0
2016-08-03 11:40:00,87.02,87.04,86.96,86.96,25559.0,68.8802,68.896,68.8327,68.8327,25559.0
2016-08-03 11:45:00,86.95,87.0,86.89,87.0,35537.0,68.8248,68.8643,68.7773,68.8643,35537.0
2016-08-03 11:50:00,87.0,87.06,86.94,87.06,24588.0,68.8643,68.9118,68.8168,68.9118,24588.0
2016-08-03 11:55:00,87.06,87.12,87.03,87.06,39181.0,68.9118,68.9593,68.8881,68.9118,39181.0
2016-08-03 12:00:00,87.06,87.07,87.01,87.05,35188.0,68.9118,68.9197,68.8723,68.9039,35188.0
2016-08-03 12:05:00,87.04,87.07,87.02,87.04,19518.0,68.896,68.9197,68.8802,68.896,19518.0
2016-08-03 12:10:00,87.04,87.04,86.98,87.02,39431.0,68.896,68.896,68.8485,68.8802,39431.0
2016-08-03 12:15:00,87.02,87.05,87.0,87.03,22369.0,68.8802,68.9039,68.8643,68.8881,22369.0
2016-08-03 12:20:00,87.02,87.02,86.97,86.98,17880.0,68.8802,68.8802,68.8406,68.8485,17880.0
2016-08-03 12:25:00,86.98,87.0,86.96,86.98,13961.0,68.8485,68.8643,68.8327,68.8485,13961.0
2016-08-03 12:30:00,86.98,86.99,86.96,86.99,12231.0,68.8485,68.8564,68.8327,68.8564,12231.0
2016-08-03 12:35:00,87.0,87.02,86.95,87.01,12580.0,68.8643,68.8802,68.8248,68.8723,12580.0
2016-08-03 12:40:00,87.01,87.02,86.97,86.99,13090.0,68.8723,68.8802,68.8406,68.8564,13090.0
2016-08-03 12:45:00,87.0,87.04,86.97,87.0,14857.0,68.8643,68.896,68.8406,68.8643,14857.0
2016-08-03 12:50:00,87.0,87.02,86.99,87.0,34197.0,68.8643,68.8802,68.8564,68.8643,34197.0
2016-08-03 12:55:00,87.0,87.02,86.99,86.99,12439.0,68.8643,68.8802,68.8564,68.8564,12439.0
2016-08-03 13:00:00,87.0,87.0,86.92,86.93,26283.0,68.8643,68.8643,68.801,68.8089,26283.0
2016-08-03 13:05:00,86.94,87.0,86.93,86.98,16211.0,68.8168,68.8643,68.8089,68.8485,16211.0
2016-08-03 13:10:00,86.98,87.0,86.91,86.95,29420.0,68.8485,68.8643,68.7931,68.8248,29420.0
2016-08-03 13:15:00,86.93,86.94,86.9,86.91,22680.0,68.8089,68.8168,68.7852,68.7931,22680.0
2016-08-03 13:20:00,86.91,86.93,86.85,86.85,38729.0,68.7931,68.8089,68.7456,68.7456,38729.0
2016-08-03 13:25:00,86.84,86.92,86.83,86.88,28809.0,68.7377,68.801,68.7298,68.7694,28809.0
2016-08-03 13:30:00,86.89,86.94,86.88,86.91,14121.0,68.7773,68.8168,68.7694,68.7931,14121.0
2016-08-03 13:35:00,86.92,86.95,86.89,86.9,14631.0,68.801,68.8248,68.7773,68.7852,14631.0
2016-08-03 13:40:00,86.9,86.96,86.9,86.91,12581.0,68.7852,68.8327,68.7852,68.7931,12581.0
2016-08-03 13:45:00,86.91,86.93,86.84,86.91,25636.0,68.7931,68.8089,68.7377,68.7931,25636.0
2016-08-03 13:50:00,86.91,86.91,86.87,86.88,16103.0,68.7931,68.7931,68.7614,68.7694,16103.0
2016-08-03 13:55:00,86.9,86.92,86.86,86.89,21213.0,68.7852,68.801,68.7535,68.7773,21213.0
2016-08-03 14:00:00,86.89,86.96,86.89,86.94,19679.0,68.7773,68.8327,68.7773,68.8168,19679.0
2016-08-03 14:05:00,86.94,86.95,86.86,86.88,29210.0,68.8168,68.8248,68.7535,68.7694,29210.0
2016-08-03 14:10:00,86.88,86.91,86.87,86.89,15265.0,68.7694,68.7931,68.7614,68.7773,15265.0
2016-08-03 14:15:00,86.89,86.9,86.8,86.8,31048.0,68.7773,68.7852,68.706,68.706,31048.0
2016-08-03 14:20:00,86.81,86.89,86.8,86.83,20184.0,68.7139,68.7773,68.706,68.7298,20184.0
2016-08-03 14:25:00,86.84,86.85,86.75,86.76,20830.0,68.7377,68.7456,68.6665,68.6744,20830.0
2016-08-03 14:30:00,86.77,86.84,86.76,86.81,47411.0,68.6823,68.7377,68.6744,68.7139,47411.0
2016-08-03 14:35:00,86.81,86.86,86.78,86.78,28636.0,68.7139,68.7535,68.6902,68.6902,28636.0
2016-08-03 14:40:00,86.78,86.79,86.75,86.75,30430.0,68.6902,68.6981,68.6665,68.6665,30430.0
2016-08-03 14:45:00,86.76,86.76,86.69,86.72,47757.0,68.6744,68.6744,68.619,68.6427,47757.0
2016-08-03 14:50:00,86.72,86.75,86.64,86.64,48017.0,68.6427,68.6665,68.5794,68.5794,48017.0
2016-08-03 14:55:00,86.64,86.67,86.58,86.59,77381.0,68.5794,68.6031,68.5319,68.5398,77381.0
2016-08-03 15:00:00,86.61,86.69,86.61,86.67,38717.0,68.5556,68.619,68.5556,68.6031,38717.0
2016-08-03 15:05:00,86.67,86.7,86.63,86.64,45237.0,68.6031,68.6269,68.5715,68.5794,45237.0
2016-08-03 15:10:00,86.64,86.68,86.63,86.68,52398.0,68.5794,68.611,68.5715,68.611,52398.0
2016-08-03 15:15:00,86.68,86.69,86.65,86.66,39528.0,68.611,68.619,68.5873,68.5952,39528.0
2016-08-03 15:20:00,86.66,86.69,86.6,86.69,44863.0,68.5952,68.619,68.5477,68.619,44863.0
2016-08-03 15:25:00,86.68,86.73,86.58,86.59,75954.0,68.611,68.6506,68.5319,68.5398,75954.0
2016-08-03 15:30:00,86.58,86.63,86.46,86.5,137990.0,68.5319,68.5715,68.4369,68.4686,137990.0
2016-08-03 15:35:00,86.5,86.57,86.49,86.51,89973.0,68.4686,68.524,68.4606,68.4765,89973.0
2016-08-03 15:40:00,86.5,86.54,86.48,86.51,101287.0,68.4686,68.5002,68.4527,68.4765,101287.0
2016-08-03 15:45:00,86.51,86.69,86.5,86.67,123638.0,68.4765,68.619,68.4686,68.6031,123638.0
2016-08-03 15:50:00,86.67,86.68,86.64,86.66,120538.0,68.6031,68.611,68.5794,68.5952,120538.0
2016-08-03 15:55:00,86.67,86.74,86.61,86.63,284872.0,68.6031,68.6585,68.5556,68.5715,284872.0
2016-08-04 09:30:00,86.57,86.95,86.39,86.49,76649.0,68.524,68.8248,68.3815,68.4606,76649.0
2016-08-04 09:35:00,86.46,86.51,86.31,86.48,37217.0,68.4369,68.4765,68.3182,68.4527,37217.0
2016-08-04 09:40:00,86.5,86.67,86.5,86.58,135613.0,68.4686,68.6031,68.4686,68.5319,135613.0
2016-08-04 09:45:00,86.58,86.6,86.38,86.48,56399.0,68.5319,68.5477,68.3736,68.4527,56399.0
2016-08-04 09:50:00,86.47,86.5,86.39,86.42,39483.0,68.4448,68.4686,68.3815,68.4052,39483.0
2016-08-04 09:55:00,86.42,86.43,86.29,86.31,64675.0,68.4052,68.4132,68.3023,68.3182,64675.0
2016-08-04 10:00:00,86.31,86.41,86.26,86.41,63435.0,68.3182,68.3973,68.2786,68.3973,63435.0
2016-08-04 10:05:00,86.41,86.43,86.28,86.34,53881.0,68.3973,68.4132,68.2944,68.3419,53881.0
2016-08-04 10:10:00,86.34,86.36,86.22,86.22,47533.0,68.3419,68.3577,68.2469,68.2469,47533.0
2016-08-04 10:15:00,86.23,86.32,86.16,86.32,72365.0,68.2548,68.3261,68.1994,68.3261,72365.0
2016-08-04 10:20:00,86.32,86.41,86.31,86.34,31838.0,68.3261,68.3973,68.3182,68.3419,31838.0
2016-08-04 10:25:00,86.35,86.58,86.35,86.52,34779.0,68.3498,68.5319,68.3498,68.4844,34779.0
2016-08-04 10:30:00,86.53,86.64,86.46,86.53,40949.0,68.4923,68.5794,68.4369,68.4923,40949.0
2016-08-04 10:35:00,86.52,86.61,86.48,86.59,54843.0,68.4844,68.5556,68.4527,68.5398,54843.0
2016-08-04 10:40:00,86.6,86.62,86.55,86.59,40420.0,68.5477,68.5635,68.5081,68.5398,40420.0
2016-08-04 10:45:00,86.58,86.6,86.48,86.59,45743.0,68.5319,68.5477,68.4527,68.5398,45743.0
2016-08-04 10:50:00,86.59,86.63,86.55,86.56,21312.0,68.5398,68.5715,68.5081,68.5161,21312.0
2016-08-04 10:55:00,86.57,86.65,86.56,86.63,50386.0,68.524,68.5873,68.5161,68.5715,50386.0
2016-08-04 11:00:00,86.63,86.68,86.57,86.59,62627.0,68.5715,68.611,68.524,68.5398,62627.0
2016-08-04 11:05:00,86.6,86.65,86.58,86.6,45992.0,68.5477,68.5873,68.5319,68.5477,45992.0
2016-08-04 11:10:00,86.62,86.69,86.6,86.67,55517.0,68.5635,68.619,68.5477,68.6031,55517.0
2016-08-04 11:15:00,86.66,86.67,86.59,86.65,43314.0,68.5952,68.6031,68.5398,68.5873,43314.0
2016-08-04 11:20:00,86.64,86.7,86.62,86.64,16974.0,68.5794,68.6269,68.5635,68.5794,16974.0
2016-08-04 11:25:00,86.65,86.68,86.59,86.68,27030.0,68.5873,68.611,68.5398,68.611,27030.0
2016-08-04 11:30:00,86.68,86.8,86.68,86.79,23228.0,68.611,68.706,68.611,68.6981,23228.0
2016-08-04 11:35:00,86.79,86.82,86.72,86.76,27313.0,68.6981,68.7219,68.6427,68.6744,27313.0
2016-08-04 11:40:00,86.77,86.78,86.72,86.73,14185.0,68.6823,68.6902,68.6427,68.6506,14185.0
2016-08-04 11:45:00,86.73,86.74,86.68,86.68,21208.0,68.6506,68.6585,68.611,68.611,21208.0
2016-08-04 11:50:00,86.69,86.71,86.64,86.64,24887.0,68.619,68.6348,68.5794,68.5794,24887.0
2016-08-04 11:55:00,86.64,86.67,86.6,86.64,45900.0,68.5794,68.6031,68.5477,68.5794,45900.0
2016-08-04 12:00:00,86.65,86.78,86.64,86.78,21092.0,68.5873,68.6902,68.5794,68.6902,21092.0
2016-08-04 12:05:00,86.78,86.85,86.74,86.77,54025.0,68.6902,68.7456,68.6585,68.6823,54025.0
2016-08-04 12:10:00,86.78,86.82,86.77,86.8,43776.0,68.6902,68.7219,68.6823,68.706,43776.0
2016-08-04 12:15:00,86.8,86.8,86.78,86.79,11289.0,68.706,68.706,68.6902,68.6981,11289.0
2016-08-04 12:20:00,86.78,86.86,86.78,86.84,26389.0,68.6902,68.7535,68.6902,68.7377,26389.0
2016-08-04 12:25:00,86.84,86.85,86.8,86.82,24311.0,68.7377,68.7456,68.706,68.7219,24311.0
2016-08-04 12:30:00,86.81,86.82,86.75,86.78,25509.0,68.7139,68.7219,68.6665,68.6902,25509.0
2016-08-04 12:35:00,86.78,86.8,86.76,86.77,12376.0,68.6902,68.706,68.6744,68.6823,12376.0
2016-08-04 12:40:00,86.77,86.77,86.72,86.73,24662.0,68.6823,68.6823,68.6427,68.6506,24662.0
2016-08-04 12:45:00,86.73,86.77,86.73,86.74,52252.0,68.6506,68.6823,68.6506,68.6585,52252.0
2016-08-04 12:50:00,86.74,86.77,86.73,86.76,23175.0,68.6585,68.6823,68.6506,68.6744,23175.0
2016-08-04 12:55:00,86.75,86.76,86.65,86.66,32622.0,68.6665,68.6744,68.5873,68.5952,32622.0
2016-08-04 13:00:00,86.64,86.68,86.6,86.63,36869.0,68.5794,68.611,68.5477,68.5715,36869.0
2016-08-04 13:05:00,86.63,86.7,86.62,86.7,21305.0,68.5715,68.6269,68.5635,68.6269,21305.0
2016-08-04 13:10:00,86.7,86.7,86.57,86.57,30245.0,68.6269,68.6269,68.524,68.524,30245.0
2016-08-04 13:15:00,86.57,86.61,86.56,86.57,19357.0,68.524,68.5556,68.5161,68.524,19357.0
2016-08-04 13:20:00,86.59,86.66,86.58,86.59,27279.0,68.5398,68.5952,68.5319,68.5398,27279.0
2016-08-04 13:25:00,86.6,86.66,86.59,86.66,16802.0,68.5477,68.5952,68.5398,68.5952,16802.0
2016-08-04 13:30:00,86.66,86.7,86.66,86.69,16455.0,68.5952,68.6269,68.5952,68.619,16455.0
2016-08-04 13:35:00,86.69,86.69,86.64,86.66,22948.0,68.619,68.619,68.5794,68.5952,22948.0
2016-08-04 13:40:00,86.67,86.7,86.65,86.69,22055.0,68.6031,68.6269,68.5873,68.619,22055.0
2016-08-04 13:45:00,86.7,86.71,86.64,86.64,27865.0,68.6269,68.6348,68.5794,68.5794,27865.0
2016-08-04 13:50:00,86.65,86.66,86.61,86.62,21748.0,68.5873,68.5952,68.5556,68.5635,21748.0
2016-08-04 13:55:00,86.61,86.71,86.61,86.71,15790.0,68.5556,68.6348,68.5556,68.6348,15790.0
2016-08-04 14:00:00,86.71,86.71,86.66,86.67,42900.0,68.6348,68.6348,68.5952,68.6031,42900.0
2016-08-04 14:05:00,86.67,86.73,86.67,86.73,59993.0,68.6031,68.6506,68.6031,68.6506,59993.0
2016-08-04 14:10:00,86.73,86.73,86.66,86.69,68457.0,68.6506,68.6506,68.5952,68.619,68457.0
2016-08-04 14:15:00,86.7,86.72,86.63,86.68,18003.0,68.6269,68.6427,68.5715,68.611,18003.0
2016-08-04 14:20:00,86.67,86.73,86.66,86.73,28234.0,68.6031,68.6506,68.5952,68.6506,28234.0
2016-08-04 14:25:00,86.74,86.76,86.7,86.75,32550.0,68.6585,68.6744,68.6269,68.6665,32550.0
2016-08-04 14:30:00,86.74,86.75,86.7,86.72,25853.0,68.6585,68.6665,68.6269,68.6427,25853.0
2016-08-04 14:35:00,86.73,86.73,86.68,86.69,30274.0,68.6506,68.6506,68.611,68.619,30274.0
2016-08-04 14:40:00,86.68,86.73,86.67,86.73,27476.0,68.611,68.6506,68.6031,68.6506,27476.0
2016-08-04 14:45:00,86.73,86.75,86.73,86.73,12270.0,68.6506,68.6665,68.6506,68.6506,12270.0
2016-08-04 14:50:00,86.73,86.75,86.68,86.73,24958.0,68.6506,68.6665,68.611,68.6506,24958.0
2016-08-04 14:55:00,86.74,86.78,86.74,86.75,29780.0,68.6585,68.6902,68.6585,68.6665,29780.0
2016-08-04 15:00:00,86.74,86.75,86.69,86.74,31947.0,68.6585,68.6665,68.619,68.6585,31947.0
2016-08-04 15:05:00,86.74,86.76,86.72,86.72,35991.0,68.6585,68.6744,68.6427,68.6427,35991.0
2016-08-04 15:10:00,86.73,86.74,86.69,86.7,22256.0,68.6506,68.6585,68.619,68.6269,22256.0
2016-08-04 15:15:00,86.69,86.75,86.69,86.74,27907.0,68.619,68.6665,68.619,68.6585,27907.0
2016-08-04 15:20:00,86.73,86.76,86.7,86.74,31826.0,68.6506,68.6744,68.6269,68.6585,31826.0
2016-08-04 15:25:00,86.73,86.8,86.7,86.79,21829.0,68.6506,68.706,68.6269,68.6981,21829.0
2016-08-04 15:30:00,86.8,86.86,86.8,86.86,31899.0,68.706,68.7535,68.706,68.7535,31899.0
2016-08-04 15:35:00,86.86,86.95,86.84,86.92,50938.0,68.7535,68.8248,68.7377,68.801,50938.0
2016-08-04 15:40:00,86.92,86.95,86.86,86.89,53675.0,68.801,68.8248,68.7535,68.7773,53675.0
2016-08-04 15:45:00,86.88,86.95,86.85,86.91,62857.0,68.7694,68.8248,68.7456,68.7931,62857.0
2016-08-04 15:50:00,86.91,86.92,86.84,86.88,60529.0,68.7931,68.801,68.7377,68.7694,60529.0
2016-08-04 15:55:00,86.87,86.88,86.76,86.77,130002.0,68.7614,68.7694,68.6744,68.6823,130002.0
2016-08-05 09:30:00,86.8,86.98,86.78,86.95,87937.0,68.706,68.8485,68.6902,68.8248,87937.0
2016-08-05 09:35:00,86.94,87.06,86.9,87.04,29330.0,68.8168,68.9118,68.7852,68.896,29330.0
2016-08-05 09:40:00,87.04,87.04,86.93,86.95,125293.0,68.896,68.896,68.8089,68.8248,125293.0
2016-08-05 09:45:00,86.95,87.04,86.82,86.87,40726.0,68.8248,68.896,68.7219,68.7614,40726.0
2016-08-05 09:50:00,86.88,86.92,86.78,86.81,51198.0,68.7694,68.801,68.6902,68.7139,51198.0
2016-08-05 09:55:00,86.82,87.04,86.82,86.9,56343.0,68.7219,68.896,68.7219,68.7852,56343.0
2016-08-05 10:00:00,86.9,86.93,86.78,86.78,38961.0,68.7852,68.8089,68.6902,68.6902,38961.0
2016-08-05 10:05:00,86.79,86.91,86.74,86.91,38890.0,68.6981,68.7931,68.6585,68.7931,38890.0
2016-08-05 10:10:00,86.88,86.96,86.81,86.82,34065.0,68.7694,68.8327,68.7139,68.7219,34065.0
2016-08-05 10:15:00,86.82,86.88,86.78,86.86,28726.0,68.7219,68.7694,68.6902,68.7535,28726.0
2016-08-05 10:20:00,86.86,86.9,86.83,86.86,15015.0,68.7535,68.7852,68.7298,68.7535,15015.0
2016-08-05 10:25:00,86.85,86.93,86.83,86.87,26430.0,68.7456,68.8089,68.7298,68.7614,26430.0
2016-08-05 10:30:00,86.87,86.88,86.8,86.87,26433.0,68.7614,68.7694,68.706,68.7614,26433.0
2016-08-05 10:35:00,86.87,86.95,86.87,86.94,21199.0,68.7614,68.8248,68.7614,68.8168,21199.0
2016-08-05 10:40:00,86.94,86.97,86.92,86.93,22630.0,68.8168,68.8406,68.801,68.8089,22630.0
2016-08-05 10:45:00,86.93,86.93,86.86,86.9,12439.0,68.8089,68.8089,68.7535,68.7852,12439.0
2016-08-05 10:50:00,86.9,86.97,86.89,86.93,15632.0,68.7852,68.8406,68.7773,68.8089,15632.0
2016-08-05 10:55:00,86.93,87.01,86.93,87.01,17127.0,68.8089,68.8723,68.8089,68.8723,17127.0
2016-08-05 11:00:00,87.01,87.04,86.99,87.02,40707.0,68.8723,68.896,68.8564,68.8802,40707.0
2016-08-05 11:05:00,87.02,87.04,86.98,86.99,27805.0,68.8802,68.896,68.8485,68.8564,27805.0
2016-08-05 11:10:00,86.99,87.0,86.95,86.99,11630.0,68.8564,68.8643,68.8248,68.8564,11630.0
2016-08-05 11:15:00,86.99,87.01,86.92,86.96,22788.0,68.8564,68.8723,68.801,68.8327,22788.0
2016-08-05 11:20:00,86.97,86.97,86.93,86.97,24861.0,68.8406,68.8406,68.8089,68.8406,24861.0
2016-08-05 11:25:00,86.97,87.01,86.96,87.01,10335.0,68.8406,68.8723,68.8327,68.8723,10335.0
2016-08-05 11:30:00,87.0,87.01,86.98,87.0,20397.0,68.8643,68.8723,68.8485,68.8643,20397.0
2016-08-05 11:35:00,86.99,87.01,86.98,86.99,28798.0,68.8564,68.8723,68.8485,68.8564,28798.0
2016-08-05 11:40:00,87.0,87.01,86.97,86.97,20627.0,68.8643,68.8723,68.8406,68.8406,20627.0
2016-08-05 11:45:00,86.98,87.0,86.97,86.98,29340.0,68.8485,68.8643,68.8406,68.8485,29340.0
2016-08-05 11:50:00,86.99,87.0,86.95,86.98,9668.0,68.8564,68.8643,68.8248,68.8485,9668.0
2016-08-05 11:55:00,86.99,87.0,86.9,86.91,26425.0,68.8564,68.8643,68.7852,68.7931,26425.0
2016-08-05 12:00:00,86.9,86.91,86.86,86.89,18335.0,68.7852,68.7931,68.7535,68.7773,18335.0
2016-08-05 12:05:00,86.88,86.97,86.88,86.95,21562.0,68.7694,68.8406,68.7694,68.8248,21562.0
2016-08-05 12:10:00,86.95,86.97,86.94,86.96,14141.0,68.8248,68.8406,68.8168,68.8327,14141.0
2016-08-05 12:15:00,86.95,87.02,86.95,86.98,12680.0,68.8248,68.8802,68.8248,68.8485,12680.0
2016-08-05 12:20:00,86.98,86.99,86.92,86.94,30374.0,68.8485,68.8564,68.801,68.8168,30374.0
2016-08-05 12:25:00,86.94,86.97,86.93,86.95,9521.0,68.8168,68.8406,68.8089,68.8248,9521.0
2016-08-05 12:30:00,86.94,86.94,86.9,86.94,13591.0,68.8168,68.8168,68.7852,68.8168,13591.0
2016-08-05 12:35:00,86.93,86.98,86.92,86.97,8871.0,68.8089,68.8485,68.801,68.8406,8871.0
2016-08-05 12:40:00,86.97,86.97,86.91,86.92,12181.0,68.8406,68.8406,68.7931,68.801,12181.0
2016-08-05 12:45:00,86.94,86.97,86.93,86.96,8558.0,68.8168,68.8406,68.8089,68.8327,8558.0
2016-08-05 12:50:00,86.97,86.97,86.94,86.96,13951.0,68.8406,68.8406,68.8168,68.8327,13951.0
2016-08-05 12:55:00,86.96,86.98,86.95,86.95,9973.0,68.8327,68.8485,68.8248,68.8248,9973.0
2016-08-05 13:00:00,86.95,86.96,86.9,86.93,12634.0,68.8248,68.8327,68.7852,68.8089,12634.0
2016-08-05 13:05:00,86.94,86.95,86.94,86.95,6706.0,68.8168,68.8248,68.8168,68.8248,6706.0
2016-08-05 13:10:00,86.95,86.95,86.94,86.95,12774.0,68.8248,68.8248,68.8168,68.8248,12774.0
2016-08-05 13:15:00,86.95,86.96,86.94,86.95,15100.0,68.8248,68.8327,68.8168,68.8248,15100.0
2016-08-05 13:20:00,86.96,87.04,86.96,87.01,37069.0,68.8327,68.896,68.8327,68.8723,37069.0
2016-08-05 13:25:00,87.02,87.02,86.99,87.01,12899.0,68.8802,68.8802,68.8564,68.8723,12899.0
2016-08-05 13:30:00,87.01,87.01,86.97,86.97,14821.0,68.8723,68.8723,68.8406,68.8406,14821.0
2016-08-05 13:35:00,86.96,86.97,86.94,86.96,7396.0,68.8327,68.8406,68.8168,68.8327,7396.0
2016-08-05 13:40:00,86.97,87.04,86.96,87.03,32925.0,68.8406,68.896,68.8327,68.8881,32925.0
2016-08-05 13:45:00,87.03,87.04,86.99,87.02,19935.0,68.8881,68.896,68.8564,68.8802,19935.0
2016-08-05 13:50:00,87.03,87.04,87.01,87.01,14491.0,68.8881,68.896,68.8723,68.8723,14491.0
2016-08-05 13:55:00,87.02,87.04,87.0,87.03,16887.0,68.8802,68.896,68.8643,68.8881,16887.0
2016-08-05 14:00:00,87.03,87.03,86.99,87.01,36779.0,68.8881,68.8881,68.8564,68.8723,36779.0
2016-08-05 14:05:00,87.01,87.03,86.99,87.02,26382.0,68.8723,68.8881,68.8564,68.8802,26382.0
2016-08-05 14:10:00,87.01,87.04,87.01,87.03,15820.0,68.8723,68.896,68.8723,68.8881,15820.0
2016-08-05 14:15:00,87.04,87.04,87.02,87.03,16018.0,68.896,68.896,68.8802,68.8881,16018.0
2016-08-05 14:20:00,87.03,87.08,87.02,87.06,15101.0,68.8881,68.9277,68.8802,68.9118,15101.0
2016-08-05 14:25:00,87.07,87.07,87.01,87.07,18752.0,68.9197,68.9197,68.8723,68.9197,18752.0
2016-08-05 14:30:00,87.06,87.08,87.05,87.08,16184.0,68.9118,68.9277,68.9039,68.9277,16184.0
2016-08-05 14:35:00,87.07,87.07,87.03,87.04,16150.0,68.9197,68.9197,68.8881,68.896,16150.0
2016-08-05 14:40:00,87.05,87.05,86.96,87.02,20963.0,68.9039,68.9039,68.8327,68.8802,20963.0
2016-08-05 14:45:00,87.02,87.03,86.96,86.99,13513.0,68.8802,68.8881,68.8327,68.8564,13513.0
2016-08-05 14:50:00,86.99,86.99,86.96,86.97,21870.0,68.8564,68.8564,68.8327,68.8406,21870.0
2016-08-05 14:55:00,86.97,86.99,86.95,86.97,24382.0,68.8406,68.8564,68.8248,68.8406,24382.0
2016-08-05 15:00:00,86.96,87.04,86.96,87.03,33765.0,68.8327,68.896,68.8327,68.8881,33765.0
2016-08-05 15:05:00,87.03,87.07,87.02,87.06,30448.0,68.8881,68.9197,68.8802,68.9118,30448.0
2016-08-05 15:10:00,87.06,87.1,87.06,87.08,21726.0,68.9118,68.9435,68.9118,68.9277,21726.0
2016-08-05 15:15:00,87.09,87.13,87.06,87.08,34088.0,68.9356,68.9672,68.9118,68.9277,34088.0
2016-08-05 15:20:00,87.07,87.09,87.02,87.06,55021.0,68.9197,68.9356,68.8802,68.9118,55021.0
2016-08-05 15:25:00,87.06,87.13,87.06,87.13,29230.0,68.9118,68.9672,68.9118,68.9672,29230.0
2016-08-05 15:30:00,87.12,87.13,87.06,87.09,65909.0,68.9593,68.9672,68.9118,68.9356,65909.0
2016-08-05 15:35:00,87.1,87.11,87.06,87.06,52349.0,68.9435,68.9514,68.9118,68.9118,52349.0
2016-08-05 15:40:00,87.07,87.12,87.06,87.11,31273.0,68.9197,68.9593,68.9118,68.9514,31273.0
2016-08-05 15:45:00,87.11,87.14,86.98,87.01,61612.0,68.9514,68.9752,68.8485,68.8723,61612.0
2016-08-05 15:50:00,87.01,87.08,87.0,87.02,63408.0,68.8723,68.9277,68.8643,68.8802,63408.0
2016-08-05 15:55:00,87.03,87.05,86.98,87.05,194759.0,68.8881,68.9039,68.8485,68.9039,194759.0
2016-08-08 09:30:00,87.29,87.4,86.96,87.13,68333.0,69.0939,69.181,68.8327,68.9672,68333.0
2016-08-08 09:35:00,87.14,87.14,86.9,86.93,19870.0,68.9752,68.9752,68.7852,68.8089,19870.0
2016-08-08 09:40:00,86.93,87.0,86.78,86.92,39570.0,68.8089,68.8643,68.6902,68.801,39570.0
2016-08-08 09:45:00,86.92,86.98,86.85,86.88,32017.0,68.801,68.8485,68.7456,68.7694,32017.0
2016-08-08 09:50:00,86.87,86.97,86.84,86.9,33810.0,68.7614,68.8406,68.7377,68.7852,33810.0
2016-08-08 09:55:00,86.92,86.95,86.83,86.83,34528.0,68.801,68.8248,68.7298,68.7298,34528.0
2016-08-08 10:00:00,86.84,86.89,86.73,86.83,50941.0,68.7377,68.7773,68.6506,68.7298,50941.0
2016-08-08 10:05:00,86.82,86.92,86.7,86.7,31873.0,68.7219,68.801,68.6269,68.6269,31873.0
2016-08-08 10:10:00,86.71,86.72,86.62,86.65,23694.0,68.6348,68.6427,68.5635,68.5873,23694.0
2016-08-08 10:15:00,86.65,86.69,86.59,86.6,26859.0,68.5873,68.619,68.5398,68.5477,26859.0
2016-08-08 10:20:00,86.62,86.71,86.57,86.66,40225.0,68.5635,68.6348,68.524,68.5952,40225.0
2016-08-08 10:25:00,86.66,86.74,86.66,86.71,12951.0,68.5952,68.6585,68.5952,68.6348,12951.0
2016-08-08 10:30:00,86.72,86.73,86.62,86.65,36509.0,68.6427,68.6506,68.5635,68.5873,36509.0
2016-08-08 10:35:00,86.65,86.74,86.65,86.72,18080.0,68.5873,68.6585,68.5873,68.6427,18080.0
2016-08-08 10:40:00,86.73,86.75,86.7,86.74,26169.0,68.6506,68.6665,68.6269,68.6585,26169.0
2016-08-08 10:45:00,86.74,86.76,86.69,86.75,22328.0,68.6585,68.6744,68.619,68.6665,22328.0
2016-08-08 10:50:00,86.75,86.81,86.75,86.8,23996.0,68.6665,68.7139,68.6665,68.706,23996.0
2016-08-08 10:55:00,86.79,86.86,86.77,86.86,14593.0,68.6981,68.7535,68.6823,68.7535,14593.0
2016-08-08 11:00:00,86.87,86.92,86.87,86.92,20144.0,68.7614,68.801,68.7614,68.801,20144.0
2016-08-08 11:05:00,86.93,86.98,86.91,86.97,15076.0,68.8089,68.8485,68.7931,68.8406,15076.0
2016-08-08 11:10:00,86.97,87.02,86.94,86.96,23684.0,68.8406,68.8802,68.8168,68.8327,23684.0
2016-08-08 11:15:00,86.96,86.96,86.9,86.9,20712.0,68.8327,68.8327,68.7852,68.7852,20712.0
2016-08-08 11:20:00,86.91,86.92,86.84,86.85,28330.0,68.7931,68.801,68.7377,68.7456,28330.0
2016-08-08 11:25:00,86.85,86.87,86.82,86.82,19889.0,68.7456,68.7614,68.7219,68.7219,19889.0
2016-08-08 11:30:00,86.83,86.92,86.82,86.9,26212.0,68.7298,68.801,68.7219,68.7852,26212.0
2016-08-08 11:35:00,86.9,86.94,86.88,86.91,17703.0,68.7852,68.8168,68.7694,68.7931,17703.0
2016-08-08 11:40:00,86.91,86.92,86.86,86.87,19701.0,68.7931,68.801,68.7535,68.7614,19701.0
2016-08-08 11:45:00,86.86,86.87,86.74,86.79,94285.0,68.7535,68.7614,68.6585,68.6981,94285.0
2016-08-08 11:50:00,86.8,86.87,86.8,86.8,15375.0,68.706,68.7614,68.706,68.706,15375.0
2016-08-08 11:55:00,86.79,86.8,86.76,86.79,13677.0,68.6981,68.706,68.6744,68.6981,13677.0
2016-08-08 12:00:00,86.8,86.83,86.8,86.81,7820.0,68.706,68.7298,68.706,68.7139,7820.0
2016-08-08 12:05:00,86.81,86.86,86.81,86.82,21626.0,68.7139,68.7535,68.7139,68.7219,21626.0
2016-08-08 12:10:00,86.83,86.86,86.83,86.86,14009.0,68.7298,68.7535,68.7298,68.7535,14009.0
2016-08-08 12:15:00,86.86,86.97,86.85,86.95,20338.0,68.7535,68.8406,68.7456,68.8248,20338.0
2016-08-08 12:20:00,86.95,86.96,86.93,86.93,6472.0,68.8248,68.8327,68.8089,68.8089,6472.0
2016-08-08 12:25:00,86.93,86.93,86.91,86.91,6516.0,68.8089,68.8089,68.7931,68.7931,6516.0
2016-08-08 12:30:00,86.91,86.93,86.88,86.93,18396.0,68.7931,68.8089,68.7694,68.8089,18396.0
2016-08-08 12:35:00,86.94,86.95,86.92,86.94,12809.0,68.8168,68.8248,68.801,68.8168,12809.0
2016-08-08 12:40:00,86.94,86.95,86.93,86.94,10275.0,68.8168,68.8248,68.8089,68.8168,10275.0
2016-08-08 12:45:00,86.94,86.96,86.92,86.93,10660.0,68.8168,68.8327,68.801,68.8089,10660.0
2016-08-08 12:50:00,86.93,86.95,86.87,86.88,13800.0,68.8089,68.8248,68.7614,68.7694,13800.0
2016-08-08 12:55:00,86.87,86.89,86.87,86.89,12691.0,68.7614,68.7773,68.7614,68.7773,12691.0
2016-08-08 13:00:00,86.88,86.9,86.87,86.9,8604.0,68.7694,68.7852,68.7614,68.7852,8604.0
2016-08-08 13:05:00,86.9,86.92,86.89,86.92,6741.0,68.7852,68.801,68.7773,68.801,6741.0
2016-08-08 13:10:00,86.92,86.93,86.87,86.88,15478.0,68.801,68.8089,68.7614,68.7694,15478.0
2016-08-08 13:15:00,86.88,86.9,86.85,86.85,12056.0,68.7694,68.7852,68.7456,68.7456,12056.0
2016-08-08 13:20:00,86.85,86.86,86.82,86.85,16478.0,68.7456,68.7535,68.7219,68.7456,16478.0
2016-08-08 13:25:00,86.86,86.86,86.82,86.84,10347.0,68.7535,68.7535,68.7219,68.7377,10347.0
2016-08-08 13:30:00,86.84,86.85,86.83,86.84,9224.0,68.7377,68.7456,68.7298,68.7377,9224.0
2016-08-08 13:35:00,86.84,86.86,86.82,86.86,23275.0,68.7377,68.7535,68.7219,68.7535,23275.0
2016-08-08 13:40:00,86.86,86.86,86.84,86.84,7995.0,68.7535,68.7535,68.7377,68.7377,7995.0
2016-08-08 13:45:00,86.85,86.85,86.83,86.83,33885.0,68.7456,68.7456,68.7298,68.7298,33885.0
2016-08-08 13:50:00,86.83,86.86,86.81,86.86,39289.0,68.7298,68.7535,68.7139,68.7535,39289.0
2016-08-08 13:55:00,86.86,86.86,86.84,86.84,11612.0,68.7535,68.7535,68.7377,68.7377,11612.0
2016-08-08 14:00:00,86.84,86.86,86.82,86.83,31954.0,68.7377,68.7535,68.7219,68.7298,31954.0
2016-08-08 14:05:00,86.84,86.84,86.82,86.82,10359.0,68.7377,68.7377,68.7219,68.7219,10359.0
2016-08-08 14:10:00,86.82,86.83,86.81,86.81,23782.0,68.7219,68.7298,68.7139,68.7139,23782.0
2016-08-08 14:15:00,86.81,86.81,86.74,86.76,26033.0,68.7139,68.7139,68.6585,68.6744,26033.0
2016-08-08 14:20:00,86.75,86.78,86.73,86.77,17964.0,68.6665,68.6902,68.6506,68.6823,17964.0
2016-08-08 14:25:00,86.78,86.84,86.77,86.8,29056.0,68.6902,68.7377,68.6823,68.706,29056.0
2016-08-08 14:30:00,86.79,86.84,86.78,86.84,26177.0,68.6981,68.7377,68.6902,68.7377,26177.0
2016-08-08 14:35:00,86.84,86.84,86.81,86.84,13958.0,68.7377,68.7377,68.7139,68.7377,13958.0
2016-08-08 14:40:00,86.83,86.84,86.81,86.81,36844.0,68.7298,68.7377,68.7139,68.7139,36844.0
2016-08-08 14:45:00,86.8,86.83,86.8,86.82,27410.0,68.706,68.7298,68.706,68.7219,27410.0
2016-08-08 14:50:00,86.82,86.83,86.78,86.8,46417.0,68.7219,68.7298,68.6902,68.706,46417.0
2016-08-08 14:55:00,86.79,86.82,86.79,86.81,22039.0,68.6981,68.7219,68.6981,68.7139,22039.0
2016-08-08 15:00:00,86.81,86.84,86.8,86.84,28553.0,68.7139,68.7377,68.706,68.7377,28553.0
2016-08-08 15:05:00,86.84,86.85,86.83,86.84,27076.0,68.7377,68.7456,68.7298,68.7377,27076.0
2016-08-08 15:10:00,86.84,86.85,86.82,86.83,27838.0,68.7377,68.7456,68.7219,68.7298,27838.0
2016-08-08 15:15:00,86.84,86.85,86.82,86.84,28330.0,68.7377,68.7456,68.7219,68.7377,28330.0
2016-08-08 15:20:00,86.84,86.87,86.84,86.84,30647.0,68.7377,68.7614,68.7377,68.7377,30647.0
2016-08-08 15:25:00,86.85,86.88,86.84,86.87,26402.0,68.7456,68.7694,68.7377,68.7614,26402.0
2016-08-08 15:30:00,86.87,86.89,86.85,86.88,28987.0,68.7614,68.7773,68.7456,68.7694,28987.0
2016-08-08 15:35:00,86.87,86.88,86.85,86.88,32268.0,68.7614,68.7694,68.7456,68.7694,32268.0
2016-08-08 15:40:00,86.87,86.88,86.84,86.85,36250.0,68.7614,68.7694,68.7377,68.7456,36250.0
2016-08-08 15:45:00,86.84,86.89,86.84,86.88,38537.0,68.7377,68.7773,68.7377,68.7694,38537.0
2016-08-08 15:50:00,86.88,86.91,86.87,86.9,30691.0,68.7694,68.7931,68.7614,68.7852,30691.0
2016-08-08 15:55:00,86.91,86.97,86.89,86.95,84506.0,68.7931,68.8406,68.7773,68.8248,84506.0
2016-08-09 09:30:00,87.15,87.28,86.97,87.18,92673.0,68.9831,69.086,68.8406,69.0068,92673.0
2016-08-09 09:35:00,87.21,87.31,87.11,87.16,22360.0,69.0306,69.1097,68.9514,68.991,22360.0
2016-08-09 09:40:00,87.16,87.39,87.1,87.39,21782.0,68.991,69.173,68.9435,69.173,21782.0
2016-08-09 09:45:00,87.4,87.48,87.37,87.47,20293.0,69.181,69.2443,69.1572,69.2364,20293.0
2016-08-09 09:50:00,87.48,87.52,87.36,87.51,40415.0,69.2443,69.2759,69.1493,69.268,40415.0
2016-08-09 09:55:00,87.5,87.57,87.47,87.53,36721.0,69.2601,69.3155,69.2364,69.2839,36721.0
2016-08-09 10:00:00,87.52,87.55,87.39,87.55,39199.0,69.2759,69.2997,69.173,69.2997,39199.0
2016-08-09 10:05:00,87.55,87.69,87.49,87.69,32483.0,69.2997,69.4105,69.2522,69.4105,32483.0
2016-08-09 10:10:00,87.7,87.79,87.67,87.75,37584.0,69.4184,69.4897,69.3947,69.458,37584.0
2016-08-09 10:15:00,87.75,87.81,87.69,87.79,31696.0,69.458,69.5055,69.4105,69.4897,31696.0
2016-08-09 10:20:00,87.79,87.87,87.78,87.83,35868.0,69.4897,69.553,69.4817,69.5213,35868.0
2016-08-09 10:25:00,87.83,87.84,87.76,87.82,29561.0,69.5213,69.5292,69.4659,69.5134,29561.0
2016-08-09 10:30:00,87.81,87.83,87.71,87.73,45338.0,69.5055,69.5213,69.4263,69.4422,45338.0
2016-08-09 10:35:00,87.72,87.73,87.66,87.7,20855.0,69.4342,69.4422,69.3868,69.4184,20855.0
2016-08-09 10:40:00,87.71,87.71,87.64,87.67,23766.0,69.4263,69.4263,69.3709,69.3947,23766.0
2016-08-09 10:45:00,87.68,87.74,87.67,87.73,31852.0,69.4026,69.4501,69.3947,69.4422,31852.0
2016-08-09 10:50:00,87.74,87.74,87.64,87.65,27079.0,69.4501,69.4501,69.3709,69.3788,27079.0
2016-08-09 10:55:00,87.66,87.67,87.59,87.6,31244.0,69.3868,69.3947,69.3313,69.3393,31244.0
2016-08-09 11:00:00,87.61,87.65,87.6,87.63,26403.0,69.3472,69.3788,69.3393,69.363,26403.0
2016-08-09 11:05:00,87.63,87.64,87.59,87.63,21991.0,69.363,69.3709,69.3313,69.363,21991.0
2016-08-09 11:10:00,87.63,87.72,87.62,87.72,27020.0,69.363,69.4342,69.3551,69.4342,27020.0
2016-08-09 11:15:00,87.72,87.76,87.72,87.75,22266.0,69.4342,69.4659,69.4342,69.458,22266.0
2016-08-09 11:20:00,87.76,87.8,87.75,87.77,24702.0,69.4659,69.4976,69.458,69.4738,24702.0
2016-08-09 11:25:00,87.78,87.87,87.76,87.87,62206.0,69.4817,69.553,69.4659,69.553,62206.0
2016-08-09 11:30:00,87.87,87.88,87.83,87.85,41042.0,69.553,69.5609,69.5213,69.5371,41042.0
2016-08-09 11:35:00,87.85,87.9,87.85,87.9,62348.0,69.5371,69.5767,69.5371,69.5767,62348.0
2016-08-09 11:40:00,87.9,87.99,87.89,87.97,55411.0,69.5767,69.648,69.5688,69.6321,55411.0
2016-08-09 11:45:00,87.97,87.98,87.92,87.97,34727.0,69.6321,69.64,69.5926,69.6321,34727.0
2016-08-09 11:50:00,87.97,88.07,87.97,88.03,108888.0,69.6321,69.7113,69.6321,69.6796,108888.0
2016-08-09 11:55:00,88.03,88.04,87.91,87.91,32417.0,69.6796,69.6875,69.5846,69.5846,32417.0
2016-08-09 12:00:00,87.91,87.97,87.89,87.97,24347.0,69.5846,69.6321,69.5688,69.6321,24347.0
2016-08-09 12:05:00,87.97,88.0,87.92,87.93,43862.0,69.6321,69.6559,69.5926,69.6005,43862.0
2016-08-09 12:10:00,87.93,87.97,87.9,87.93,28413.0,69.6005,69.6321,69.5767,69.6005,28413.0
2016-08-09 12:15:00,87.94,87.95,87.88,87.92,22478.0,69.6084,69.6163,69.5609,69.5926,22478.0
2016-08-09 12:20:00,87.92,87.92,87.84,87.87,29565.0,69.5926,69.5926,69.5292,69.553,29565.0
2016-08-09 12:25:00,87.88,87.9,87.8,87.89,25940.0,69.5609,69.5767,69.4976,69.5688,25940.0
2016-08-09 12:30:00,87.89,87.91,87.86,87.91,32100.0,69.5688,69.5846,69.5451,69.5846,32100.0
2016-08-09 12:35:00,87.91,87.97,87.91,87.97,19151.0,69.5846,69.6321,69.5846,69.6321,19151.0
2016-08-09 12:40:00,87.97,88.0,87.96,87.99,19103.0,69.6321,69.6559,69.6242,69.648,19103.0
2016-08-09 12:45:00,87.98,88.02,87.96,88.0,20292.0,69.64,69.6717,69.6242,69.6559,20292.0
2016-08-09 12:50:00,88.01,88.03,87.99,88.02,17212.0,69.6638,69.6796,69.648,69.6717,17212.0
2016-08-09 12:55:00,88.01,88.01,87.95,87.96,10968.0,69.6638,69.6638,69.6163,69.6242,10968.0
2016-08-09 13:00:00,87.95,87.95,87.93,87.95,19349.0,69.6163,69.6163,69.6005,69.6163,19349.0
2016-08-09 13:05:00,87.94,87.95,87.9,87.9,25623.0,69.6084,69.6163,69.5767,69.5767,25623.0
2016-08-09 13:10:00,87.91,87.93,87.87,87.91,17527.0,69.5846,69.6005,69.553,69.5846,17527.0
2016-08-09 13:15:00,87.91,88.0,87.91,88.0,26016.0,69.5846,69.6559,69.5846,69.6559,26016.0
2016-08-09 13:20:00,88.0,88.02,87.97,88.0,23015.0,69.6559,69.6717,69.6321,69.6559,23015.0
2016-08-09 13:25:00,87.99,87.99,87.95,87.97,19271.0,69.648,69.648,69.6163,69.6321,19271.0
2016-08-09 13:30:00,87.97,87.97,87.89,87.91,30870.0,69.6321,69.6321,69.5688,69.5846,30870.0
2016-08-09 13:35:00,87.92,87.94,87.89,87.9,20433.0,69.5926,69.6084,69.5688,69.5767,20433.0
2016-08-09 13:40:00,87.9,87.91,87.83,87.83,19710.0,69.5767,69.5846,69.5213,69.5213,19710.0
2016-08-09 13:45:00,87.84,87.89,87.83,87.89,22814.0,69.5292,69.5688,69.5213,69.5688,22814.0
2016-08-09 13:50:00,87.87,87.87,87.8,87.81,25363.0,69.553,69.553,69.4976,69.5055,25363.0
2016-08-09 13:55:00,87.81,87.83,87.78,87.83,27165.0,69.5055,69.5213,69.4817,69.5213,27165.0
2016-08-09 14:00:00,87.82,87.86,87.78,87.78,24541.0,69.5134,69.5451,69.4817,69.4817,24541.0
2016-08-09 14:05:00,87.79,87.8,87.73,87.74,41405.0,69.4897,69.4976,69.4422,69.4501,41405.0
2016-08-09 14:10:00,87.74,87.74,87.66,87.66,34028.0,69.4501,69.4501,69.3868,69.3868,34028.0
2016-08-09 14:15:00,87.66,87.66,87.62,87.64,77001.0,69.3868,69.3868,69.3551,69.3709,77001.0
2016-08-09 14:20:00,87.63,87.72,87.61,87.66,54385.0,69.363,69.4342,69.3472,69.3868,54385.0
2016-08-09 14:25:00,87.65,87.7,87.64,87.67,19730.0,69.3788,69.4184,69.3709,69.3947,19730.0
2016-08-09 14:30:00,87.67,87.7,87.61,87.62,29214.0,69.3947,69.4184,69.3472,69.3551,29214.0
2016-08-09 14:35:00,87.62,87.7,87.61,87.69,56997.0,69.3551,69.4184,69.3472,69.4105,56997.0
2016-08-09 14:40:00,87.68,87.7,87.65,87.69,20467.0,69.4026,69.4184,69.3788,69.4105,20467.0
2016-08-09 14:45:00,87.69,87.71,87.68,87.7,23119.0,69.4105,69.4263,69.4026,69.4184,23119.0
2016-08-09 14:50:00,87.7,87.76,87.7,87.73,19413.0,69.4184,69.4659,69.4184,69.4422,19413.0
2016-08-09 14:55:00,87.72,87.77,87.7,87.76,48491.0,69.4342,69.4738,69.4184,69.4659,48491.0
2016-08-09 15:00:00,87.76,87.78,87.75,87.78,25409.0,69.4659,69.4817,69.458,69.4817,25409.0
2016-08-09 15:05:00,87.78,87.78,87.71,87.73,32909.0,69.4817,69.4817,69.4263,69.4422,32909.0
2016-08-09 15:10:00,87.73,87.76,87.72,87.74,18193.0,69.4422,69.4659,69.4342,69.4501,18193.0
2016-08-09 15:15:00,87.75,87.76,87.72,87.73,16193.0,69.458,69.4659,69.4342,69.4422,16193.0
2016-08-09 15:20:00,87.73,87.77,87.7,87.75,29153.0,69.4422,69.4738,69.4184,69.458,29153.0
2016-08-09 15:25:00,87.76,87.86,87.75,87.82,66260.0,69.4659,69.5451,69.458,69.5134,66260.0
2016-08-09 15:30:00,87.83,87.83,87.77,87.77,15037.0,69.5213,69.5213,69.4738,69.4738,15037.0
2016-08-09 15:35:00,87.77,87.77,87.71,87.72,42831.0,69.4738,69.4738,69.4263,69.4342,42831.0
2016-08-09 15:40:00,87.71,87.75,87.71,87.72,35711.0,69.4263,69.458,69.4263,69.4342,35711.0
2016-08-09 15:45:00,87.72,87.77,87.71,87.74,49470.0,69.4342,69.4738,69.4263,69.4501,49470.0
2016-08-09 15:50:00,87.75,87.75,87.7,87.73,53792.0,69.458,69.458,69.4184,69.4422,53792.0
2016-08-09 15:55:00,87.73,87.74,87.66,87.69,146700.0,69.4422,69.4501,69.3868,69.4105,146700.0
2016-08-10 09:30:00,87.7,87.7,87.19,87.19,67108.0,69.4184,69.4184,69.0147,69.0147,67108.0
2016-08-10 09:35:00,87.21,87.21,87.01,87.01,25873.0,69.0306,69.0306,68.8723,68.8723,25873.0
2016-08-10 09:40:00,87.01,87.12,86.99,87.06,37131.0,68.8723,68.9593,68.8564,68.9118,37131.0
2016-08-10 09:45:00,87.06,87.17,87.05,87.13,39258.0,68.9118,68.9989,68.9039,68.9672,39258.0
2016-08-10 09:50:00,87.12,87.24,87.09,87.23,66244.0,68.9593,69.0543,68.9356,69.0464,66244.0
2016-08-10 09:55:00,87.23,87.26,87.11,87.15,36951.0,69.0464,69.0701,68.9514,68.9831,36951.0
2016-08-10 10:00:00,87.16,87.26,87.16,87.22,34939.0,68.991,69.0701,68.991,69.0385,34939.0
2016-08-10 10:05:00,87.22,87.26,87.2,87.25,28937.0,69.0385,69.0701,69.0226,69.0622,28937.0
2016-08-10 10:10:00,87.25,87.26,87.2,87.24,32204.0,69.0622,69.0701,69.0226,69.0543,32204.0
2016-08-10 10:15:00,87.25,87.3,87.2,87.25,40483.0,69.0622,69.1018,69.0226,69.0622,40483.0
2016-08-10 10:20:00,87.26,87.39,87.25,87.32,36140.0,69.0701,69.173,69.0622,69.1176,36140.0
2016-08-10 10:25:00,87.33,87.34,87.27,87.27,30601.0,69.1255,69.1335,69.0781,69.0781,30601.0
2016-08-10 10:30:00,87.27,87.3,87.2,87.24,31295.0,69.0781,69.1018,69.0226,69.0543,31295.0
2016-08-10 10:35:00,87.24,87.27,87.19,87.24,34071.0,69.0543,69.0781,69.0147,69.0543,34071.0
2016-08-10 10:40:00,87.25,87.28,87.19,87.25,41216.0,69.0622,69.086,69.0147,69.0622,41216.0
2016-08-10 10:45:00,87.25,87.31,87.24,87.3,21331.0,69.0622,69.1097,69.0543,69.1018,21331.0
2016-08-10 10:50:00,87.31,87.31,87.27,87.3,18144.0,69.1097,69.1097,69.0781,69.1018,18144.0
2016-08-10 10:55:00,87.3,87.31,87.25,87.27,34246.0,69.1018,69.1097,69.0622,69.0781,34246.0
2016-08-10 11:00:00,87.27,87.37,87.26,87.33,46756.0,69.0781,69.1572,69.0701,69.1255,46756.0
2016-08-10 11:05:00,87.33,87.38,87.3,87.3,36921.0,69.1255,69.1651,69.1018,69.1018,36921.0
2016-08-10 11:10:00,87.3,87.36,87.28,87.36,39999.0,69.1018,69.1493,69.086,69.1493,39999.0
2016-08-10 11:15:00,87.35,87.35,87.21,87.27,69788.0,69.1414,69.1414,69.0306,69.0781,69788.0
2016-08-10 11:20:00,87.26,87.28,87.2,87.2,19961.0,69.0701,69.086,69.0226,69.0226,19961.0
2016-08-10 11:25:00,87.2,87.24,87.2,87.23,18915.0,69.0226,69.0543,69.0226,69.0464,18915.0
2016-08-10 11:30:00,87.23,87.28,87.21,87.22,22433.0,69.0464,69.086,69.0306,69.0385,22433.0
2016-08-10 11:35:00,87.21,87.23,87.17,87.18,16089.0,69.0306,69.0464,68.9989,69.0068,16089.0
2016-08-10 11:40:00,87.18,87.22,87.18,87.2,22110.0,69.0068,69.0385,69.0068,69.0226,22110.0
2016-08-10 11:45:00,87.21,87.24,87.14,87.23,19820.0,69.0306,69.0543,68.9752,69.0464,19820.0
2016-08-10 11:50:00,87.24,87.27,87.23,87.27,13621.0,69.0543,69.0781,69.0464,69.0781,13621.0
2016-08-10 11:55:00,87.27,87.28,87.21,87.23,18515.0,69.0781,69.086,69.0306,69.0464,18515.0
2016-08-10 12:00:00,87.23,87.25,87.21,87.25,24469.0,69.0464,69.0622,69.0306,69.0622,24469.0
2016-08-10 12:05:00,87.25,87.26,87.21,87.23,26054.0,69.0622,69.0701,69.0306,69.0464,26054.0
2016-08-10 12:10:00,87.24,87.26,87.22,87.23,38560.0,69.0543,69.0701,69.0385,69.0464,38560.0
2016-08-10 12:15:00,87.23,87.25,87.21,87.23,19107.0,69.0464,69.0622,69.0306,69.0464,19107.0
2016-08-10 12:20:00,87.24,87.25,87.19,87.21,11980.0,69.0543,69.0622,69.0147,69.0306,11980.0
2016-08-10 12:25:00,87.2,87.22,87.2,87.21,13384.0,69.0226,69.0385,69.0226,69.0306,13384.0
2016-08-10 12:30:00,87.22,87.24,87.19,87.21,19085.0,69.0385,69.0543,69.0147,69.0306,19085.0
2016-08-10 12:35:00,87.21,87.23,87.2,87.22,14692.0,69.0306,69.0464,69.0226,69.0385,14692.0
2016-08-10 12:40:00,87.23,87.24,87.18,87.2,16824.0,69.0464,69.0543,69.0068,69.0226,16824.0
2016-08-10 12:45:00,87.19,87.21,87.19,87.2,7845.0,69.0147,69.0306,69.0147,69.0226,7845.0
2016-08-10 12:50:00,87.2,87.25,87.2,87.24,19004.0,69.0226,69.0622,69.0226,69.0543,19004.0
2016-08-10 12:55:00,87.24,87.25,87.23,87.25,15272.0,69.0543,69.0622,69.0464,69.0622,15272.0
2016-08-10 13:00:00,87.25,87.25,87.24,87.24,18542.0,69.0622,69.0622,69.0543,69.0543,18542.0
2016-08-10 13:05:00,87.24,87.25,87.21,87.24,12677.0,69.0543,69.0622,69.0306,69.0543,12677.0
2016-08-10 13:10:00,87.24,87.25,87.18,87.2,17044.0,69.0543,69.0622,69.0068,69.0226,17044.0
2016-08-10 13:15:00,87.2,87.21,87.11,87.12,17682.0,69.0226,69.0306,68.9514,68.9593,17682.0
2016-08-10 13:20:00,87.12,87.15,87.11,87.15,9807.0,68.9593,68.9831,68.9514,68.9831,9807.0
2016-08-10 13:25:00,87.14,87.17,87.12,87.12,19135.0,68.9752,68.9989,68.9593,68.9593,19135.0
2016-08-10 13:30:00,87.13,87.15,87.12,87.15,13340.0,68.9672,68.9831,68.9593,68.9831,13340.0
2016-08-10 13:35:00,87.15,87.24,87.14,87.23,21189.0,68.9831,69.0543,68.9752,69.0464,21189.0
2016-08-10 13:40:00,87.23,87.31,87.23,87.29,18220.0,69.0464,69.1097,69.0464,69.0939,18220.0
2016-08-10 13:45:00,87.29,87.3,87.26,87.26,10881.0,69.0939,69.1018,69.0701,69.0701,10881.0
2016-08-10 13:50:00,87.26,87.28,87.24,87.26,20423.0,69.0701,69.086,69.0543,69.0701,20423.0
2016-08-10 13:55:00,87.26,87.3,87.26,87.26,12752.0,69.0701,69.1018,69.0701,69.0701,12752.0
2016-08-10 14:00:00,87.26,87.31,87.24,87.27,18698.0,69.0701,69.1097,69.0543,69.0781,18698.0
2016-08-10 14:05:00,87.28,87.28,87.21,87.22,15685.0,69.086,69.086,69.0306,69.0385,15685.0
2016-08-10 14:10:00,87.22,87.28,87.21,87.23,16228.0,69.0385,69.086,69.0306,69.0464,16228.0
2016-08-10 14:15:00,87.24,87.24,87.15,87.17,15021.0,69.0543,69.0543,68.9831,68.9989,15021.0
2016-08-10 14:20:00,87.17,87.17,87.11,87.17,12672.0,68.9989,68.9989,68.9514,68.9989,12672.0
2016-08-10 14:25:00,87.17,87.18,87.09,87.11,16234.0,68.9989,69.0068,68.9356,68.9514,16234.0
2016-08-10 14:30:00,87.12,87.15,87.09,87.1,9667.0,68.9593,68.9831,68.9356,68.9435,9667.0
2016-08-10 14:35:00,87.1,87.14,87.06,87.1,18734.0,68.9435,68.9752,68.9118,68.9435,18734.0
2016-08-10 14:40:00,87.09,87.15,87.08,87.11,11627.0,68.9356,68.9831,68.9277,68.9514,11627.0
2016-08-10 14:45:00,87.12,87.17,87.11,87.16,22754.0,68.9593,68.9989,68.9514,68.991,22754.0
2016-08-10 14:50:00,87.16,87.16,87.11,87.13,23726.0,68.991,68.991,68.9514,68.9672,23726.0
2016-08-10 14:55:00,87.12,87.14,87.1,87.11,27828.0,68.9593,68.9752,68.9435,68.9514,27828.0
2016-08-10 15:00:00,87.11,87.14,87.1,87.14,26532.0,68.9514,68.9752,68.9435,68.9752,26532.0
2016-08-10 15:05:00,87.14,87.21,87.13,87.2,20471.0,68.9752,69.0306,68.9672,69.0226,20471.0
2016-08-10 15:10:00,87.21,87.22,87.19,87.2,18232.0,69.0306,69.0385,69.0147,69.0226,18232.0
2016-08-10 15:15:00,87.21,87.22,87.2,87.22,16330.0,69.0306,69.0385,69.0226,69.0385,16330.0
2016-08-10 15:20:00,87.22,87.34,87.21,87.33,25285.0,69.0385,69.1335,69.0306,69.1255,25285.0
2016-08-10 15:25:00,87.33,87.33,87.29,87.29,26505.0,69.1255,69.1255,69.0939,69.0939,26505.0
2016-08-10 15:30:00,87.29,87.33,87.29,87.3,27648.0,69.0939,69.1255,69.0939,69.1018,27648.0
2016-08-10 15:35:00,87.31,87.32,87.23,87.23,38833.0,69.1097,69.1176,69.0464,69.0464,38833.0
2016-08-10 15:40:00,87.23,87.27,87.21,87.22,47691.0,69.0464,69.0781,69.0306,69.0385,47691.0
2016-08-10 15:45:00,87.22,87.24,87.21,87.22,70285.0,69.0385,69.0543,69.0306,69.0385,70285.0
2016-08-10 15:50:00,87.21,87.22,87.18,87.22,81117.0,69.0306,69.0385,69.0068,69.0385,81117.0
2016-08-10 15:55:00,87.22,87.3,87.21,87.3,245834.0,69.0385,69.1018,69.0306,69.1018,245834.0
2016-08-11 09:30:00,87.32,87.4,87.11,87.27,98470.0,69.1176,69.181,68.9514,69.0781,98470.0
2016-08-11 09:35:00,87.28,87.34,87.21,87.29,48678.0,69.086,69.1335,69.0306,69.0939,48678.0
2016-08-11 09:40:00,87.3,87.53,87.29,87.5,32299.0,69.1018,69.2839,69.0939,69.2601,32299.0
2016-08-11 09:45:00,87.5,87.51,87.31,87.38,26081.0,69.2601,69.268,69.1097,69.1651,26081.0
2016-08-11 09:50:00,87.39,87.5,87.36,87.47,27616.0,69.173,69.2601,69.1493,69.2364,27616.0
2016-08-11 09:55:00,87.45,87.5,87.34,87.36,20981.0,69.2205,69.2601,69.1335,69.1493,20981.0
2016-08-11 10:00:00,87.35,87.48,87.32,87.45,31729.0,69.1414,69.2443,69.1176,69.2205,31729.0
2016-08-11 10:05:00,87.46,87.5,87.35,87.37,25793.0,69.2284,69.2601,69.1414,69.1572,25793.0
2016-08-11 10:10:00,87.39,87.47,87.38,87.43,23808.0,69.173,69.2364,69.1651,69.2047,23808.0
2016-08-11 10:15:00,87.45,87.49,87.42,87.48,17537.0,69.2205,69.2522,69.1968,69.2443,17537.0
2016-08-11 10:20:00,87.47,87.59,87.47,87.56,22506.0,69.2364,69.3313,69.2364,69.3076,22506.0
2016-08-11 10:25:00,87.55,87.55,87.5,87.52,19790.0,69.2997,69.2997,69.2601,69.2759,19790.0
2016-08-11 10:30:00,87.53,87.69,87.53,87.67,26396.0,69.2839,69.4105,69.2839,69.3947,26396.0
2016-08-11 10:35:00,87.68,87.77,87.68,87.77,29765.0,69.4026,69.4738,69.4026,69.4738,29765.0
2016-08-11 10:40:00,87.77,87.85,87.72,87.77,44218.0,69.4738,69.5371,69.4342,69.4738,44218.0
2016-08-11 10:45:00,87.76,87.84,87.74,87.83,70615.0,69.4659,69.5292,69.4501,69.5213,70615.0
2016-08-11 10:50:00,87.84,87.86,87.67,87.67,19372.0,69.5292,69.5451,69.3947,69.3947,19372.0
2016-08-11 10:55:00,87.67,87.69,87.65,87.68,18974.0,69.3947,69.4105,69.3788,69.4026,18974.0
2016-08-11 11:00:00,87.68,87.69,87.57,87.62,23673.0,69.4026,69.4105,69.3155,69.3551,23673.0
2016-08-11 11:05:00,87.61,87.65,87.6,87.63,15078.0,69.3472,69.3788,69.3393,69.363,15078.0
2016-08-11 11:10:00,87.63,87.63,87.51,87.56,24524.0,69.363,69.363,69.268,69.3076,24524.0
2016-08-11 11:15:00,87.56,87.57,87.52,87.53,27272.0,69.3076,69.3155,69.2759,69.2839,27272.0
2016-08-11 11:20:00,87.54,87.61,87.53,87.59,20841.0,69.2918,69.3472,69.2839,69.3313,20841.0
2016-08-11 11:25:00,87.59,87.62,87.55,87.57,25211.0,69.3313,69.3551,69.2997,69.3155,25211.0
2016-08-11 11:30:00,87.58,87.74,87.57,87.73,26360.0,69.3234,69.4501,69.3155,69.4422,26360.0
2016-08-11 11:35:00,87.75,87.79,87.66,87.66,31688.0,69.458,69.4897,69.3868,69.3868,31688.0
2016-08-11 11:40:00,87.67,87.73,87.65,87.71,14122.0,69.3947,69.4422,69.3788,69.4263,14122.0
2016-08-11 11:45:00,87.7,87.71,87.65,87.71,11759.0,69.4184,69.4263,69.3788,69.4263,11759.0
2016-08-11 11:50:00,87.7,87.75,87.64,87.65,26966.0,69.4184,69.458,69.3709,69.3788,26966.0
2016-08-11 11:55:00,87.64,87.74,87.63,87.74,13655.0,69.3709,69.4501,69.363,69.4501,13655.0
2016-08-11 12:00:00,87.73,87.73,87.65,87.73,32354.0,69.4422,69.4422,69.3788,69.4422,32354.0
2016-08-11 12:05:00,87.73,87.81,87.72,87.81,19418.0,69.4422,69.5055,69.4342,69.5055,19418.0
2016-08-11 12:10:00,87.81,87.81,87.74,87.75,21174.0,69.5055,69.5055,69.4501,69.458,21174.0
2016-08-11 12:15:00,87.75,87.82,87.75,87.78,13138.0,69.458,69.5134,69.458,69.4817,13138.0
2016-08-11 12:20:00,87.79,87.79,87.71,87.76,13012.0,69.4897,69.4897,69.4263,69.4659,13012.0
2016-08-11 12:25:00,87.75,87.75,87.66,87.67,12760.0,69.458,69.458,69.3868,69.3947,12760.0
2016-08-11 12:30:00,87.68,87.8,87.68,87.79,15438.0,69.4026,69.4976,69.4026,69.4897,15438.0
2016-08-11 12:35:00,87.8,87.84,87.79,87.84,24790.0,69.4976,69.5292,69.4897,69.5292,24790.0
2016-08-11 12:40:00,87.83,87.84,87.78,87.82,11201.0,69.5213,69.5292,69.4817,69.5134,11201.0
2016-08-11 12:45:00,87.82,87.83,87.75,87.78,13400.0,69.5134,69.5213,69.458,69.4817,13400.0
2016-08-11 12:50:00,87.77,87.79,87.75,87.77,9015.0,69.4738,69.4897,69.458,69.4738,9015.0
2016-08-11 12:55:00,87.77,87.78,87.71,87.73,15993.0,69.4738,69.4817,69.4263,69.4422,15993.0
2016-08-11 13:00:00,87.73,87.79,87.69,87.78,22942.0,69.4422,69.4897,69.4105,69.4817,22942.0
2016-08-11 13:05:00,87.78,87.83,87.76,87.82,19392.0,69.4817,69.5213,69.4659,69.5134,19392.0
2016-08-11 13:10:00,87.82,87.84,87.79,87.8,16206.0,69.5134,69.5292,69.4897,69.4976,16206.0
2016-08-11 13:15:00,87.79,87.8,87.74,87.76,13917.0,69.4897,69.4976,69.4501,69.4659,13917.0
2016-08-11 13:20:00,87.75,87.8,87.74,87.76,12360.0,69.458,69.4976,69.4501,69.4659,12360.0
2016-08-11 13:25:00,87.76,87.79,87.72,87.75,20656.0,69.4659,69.4897,69.4342,69.458,20656.0
2016-08-11 13:30:00,87.76,87.78,87.71,87.71,18317.0,69.4659,69.4817,69.4263,69.4263,18317.0
2016-08-11 13:35:00,87.72,87.77,87.68,87.69,86296.0,69.4342,69.4738,69.4026,69.4105,86296.0
2016-08-11 13:40:00,87.68,87.7,87.67,87.68,9324.0,69.4026,69.4184,69.3947,69.4026,9324.0
2016-08-11 13:45:00,87.68,87.71,87.66,87.67,42006.0,69.4026,69.4263,69.3868,69.3947,42006.0
2016-08-11 13:50:00,87.67,87.69,87.62,87.66,21729.0,69.3947,69.4105,69.3551,69.3868,21729.0
2016-08-11 13:55:00,87.66,87.66,87.58,87.58,18430.0,69.3868,69.3868,69.3234,69.3234,18430.0
2016-08-11 14:00:00,87.58,87.68,87.58,87.65,29875.0,69.3234,69.4026,69.3234,69.3788,29875.0
2016-08-11 14:05:00,87.65,87.71,87.65,87.71,33918.0,69.3788,69.4263,69.3788,69.4263,33918.0
2016-08-11 14:10:00,87.72,87.76,87.69,87.76,12966.0,69.4342,69.4659,69.4105,69.4659,12966.0
2016-08-11 14:15:00,87.76,87.81,87.75,87.75,26039.0,69.4659,69.5055,69.458,69.458,26039.0
2016-08-11 14:20:00,87.76,87.8,87.75,87.79,19813.0,69.4659,69.4976,69.458,69.4897,19813.0
2016-08-11 14:25:00,87.79,87.84,87.78,87.8,18137.0,69.4897,69.5292,69.4817,69.4976,18137.0
2016-08-11 14:30:00,87.8,87.8,87.73,87.75,18533.0,69.4976,69.4976,69.4422,69.458,18533.0
2016-08-11 14:35:00,87.75,87.76,87.71,87.71,28533.0,69.458,69.4659,69.4263,69.4263,28533.0
2016-08-11 14:40:00,87.72,87.78,87.7,87.76,21882.0,69.4342,69.4817,69.4184,69.4659,21882.0
2016-08-11 14:45:00,87.77,87.79,87.73,87.76,47962.0,69.4738,69.4897,69.4422,69.4659,47962.0
2016-08-11 14:50:00,87.75,87.79,87.72,87.75,23314.0,69.458,69.4897,69.4342,69.458,23314.0
2016-08-11 14:55:00,87.75,87.78,87.69,87.77,24854.0,69.458,69.4817,69.4105,69.4738,24854.0
2016-08-11 15:00:00,87.76,87.79,87.73,87.75,26081.0,69.4659,69.4897,69.4422,69.458,26081.0
2016-08-11 15:05:00,87.75,87.79,87.72,87.77,17840.0,69.458,69.4897,69.4342,69.4738,17840.0
2016-08-11 15:10:00,87.78,87.78,87.76,87.78,11730.0,69.4817,69.4817,69.4659,69.4817,11730.0
2016-08-11 15:15:00,87.77,87.77,87.73,87.76,23284.0,69.4738,69.4738,69.4422,69.4659,23284.0
2016-08-11 15:20:00,87.75,87.82,87.74,87.8,34254.0,69.458,69.5134,69.4501,69.4976,34254.0
2016-08-11 15:25:00,87.8,87.83,87.79,87.83,40955.0,69.4976,69.5213,69.4897,69.5213,40955.0
2016-08-11 15:30:00,87.83,87.89,87.82,87.89,73082.0,69.5213,69.5688,69.5134,69.5688,73082.0
2016-08-11 15:35:00,87.89,87.9,87.86,87.9,47582.0,69.5688,69.5767,69.5451,69.5767,47582.0
2016-08-11 15:40:00,87.89,87.9,87.85,87.9,34608.0,69.5688,69.5767,69.5371,69.5767,34608.0
2016-08-11 15:45:00,87.9,87.94,87.88,87.89,56483.0,69.5767,69.6084,69.5609,69.5688,56483.0
2016-08-11 15:50:00,87.89,87.9,87.85,87.86,79916.0,69.5688,69.5767,69.5371,69.5451,79916.0
2016-08-11 15:55:00,87.86,87.86,87.77,87.77,169264.0,69.5451,69.5451,69.4738,69.4738,169264.0
2016-08-12 09:30:00,87.71,87.76,87.42,87.7,57632.0,69.4263,69.4659,69.1968,69.4184,57632.0
2016-08-12 09:35:00,87.7,87.71,87.6,87.67,21475.0,69.4184,69.4263,69.3393,69.3947,21475.0
2016-08-12 09:40:00,87.67,87.69,87.53,87.65,32924.0,69.3947,69.4105,69.2839,69.3788,32924.0
2016-08-12 09:45:00,87.64,87.77,87.63,87.77,36785.0,69.3709,69.4738,69.363,69.4738,36785.0
2016-08-12 09:50:00,87.78,87.91,87.78,87.86,35942.0,69.4817,69.5846,69.4817,69.5451,35942.0
2016-08-12 09:55:00,87.83,87.84,87.76,87.77,22824.0,69.5213,69.5292,69.4659,69.4738,22824.0
2016-08-12 10:00:00,87.79,87.8,87.61,87.72,37672.0,69.4897,69.4976,69.3472,69.4342,37672.0
2016-08-12 10:05:00,87.71,87.71,87.58,87.66,27235.0,69.4263,69.4263,69.3234,69.3868,27235.0
2016-08-12 10:10:00,87.65,87.66,87.53,87.63,43747.0,69.3788,69.3868,69.2839,69.363,43747.0
2016-08-12 10:15:00,87.64,87.69,87.59,87.61,20303.0,69.3709,69.4105,69.3313,69.3472,20303.0
2016-08-12 10:20:00,87.61,87.67,87.57,87.58,22976.0,69.3472,69.3947,69.3155,69.3234,22976.0
2016-08-12 10:25:00,87.59,87.65,87.53,87.55,40498.0,69.3313,69.3788,69.2839,69.2997,40498.0
2016-08-12 10:30:00,87.55,87.6,87.52,87.59,32199.0,69.2997,69.3393,69.2759,69.3313,32199.0
2016-08-12 10:35:00,87.58,87.64,87.57,87.61,21884.0,69.3234,69.3709,69.3155,69.3472,21884.0
2016-08-12 10:40:00,87.6,87.6,87.53,87.54,17690.0,69.3393,69.3393,69.2839,69.2918,17690.0
2016-08-12 10:45:00,87.54,87.62,87.53,87.59,23119.0,69.2918,69.3551,69.2839,69.3313,23119.0
2016-08-12 10:50:00,87.59,87.74,87.59,87.71,38589.0,69.3313,69.4501,69.3313,69.4263,38589.0
2016-08-12 10:55:00,87.72,87.75,87.7,87.71,18617.0,69.4342,69.458,69.4184,69.4263,18617.0
2016-08-12 11:00:00,87.72,87.74,87.62,87.64,28626.0,69.4342,69.4501,69.3551,69.3709,28626.0
2016-08-12 11:05:00,87.63,87.67,87.62,87.62,19908.0,69.363,69.3947,69.3551,69.3551,19908.0
2016-08-12 11:10:00,87.62,87.66,87.6,87.66,14905.0,69.3551,69.3868,69.3393,69.3868,14905.0
2016-08-12 11:15:00,87.65,87.68,87.59,87.59,24132.0,69.3788,69.4026,69.3313,69.3313,24132.0
2016-08-12 11:20:00,87.59,87.65,87.58,87.64,18557.0,69.3313,69.3788,69.3234,69.3709,18557.0
2016-08-12 11:25:00,87.65,87.66,87.63,87.65,15971.0,69.3788,69.3868,69.363,69.3788,15971.0
2016-08-12 11:30:00,87.65,87.66,87.61,87.64,13833.0,69.3788,69.3868,69.3472,69.3709,13833.0
2016-08-12 11:35:00,87.64,87.65,87.58,87.58,17514.0,69.3709,69.3788,69.3234,69.3234,17514.0
2016-08-12 11:40:00,87.59,87.6,87.54,87.6,10561.0,69.3313,69.3393,69.2918,69.3393,10561.0
2016-08-12 11:45:00,87.59,87.65,87.59,87.65,12396.0,69.3313,69.3788,69.3313,69.3788,12396.0
2016-08-12 11:50:00,87.64,87.65,87.55,87.6,21596.0,69.3709,69.3788,69.2997,69.3393,21596.0
2016-08-12 11:55:00,87.59,87.66,87.59,87.65,20825.0,69.3313,69.3868,69.3313,69.3788,20825.0
2016-08-12 12:00:00,87.64,87.64,87.61,87.62,15869.0,69.3709,69.3709,69.3472,69.3551,15869.0
2016-08-12 12:05:00,87.62,87.63,87.58,87.61,9736.0,69.3551,69.363,69.3234,69.3472,9736.0
2016-08-12 12:10:00,87.6,87.63,87.56,87.58,19752.0,69.3393,69.363,69.3076,69.3234,19752.0
2016-08-12 12:15:00,87.58,87.61,87.53,87.58,11294.0,69.3234,69.3472,69.2839,69.3234,11294.0
2016-08-12 12:20:00,87.57,87.59,87.55,87.58,7348.0,69.3155,69.3313,69.2997,69.3234,7348.0
2016-08-12 12:25:00,87.58,87.63,87.58,87.61,14780.0,69.3234,69.363,69.3234,69.3472,14780.0
2016-08-12 12:30:00,87.61,87.63,87.58,87.6,9875.0,69.3472,69.363,69.3234,69.3393,9875.0
2016-08-12 12:35:00,87.6,87.61,87.58,87.59,9458.0,69.3393,69.3472,69.3234,69.3313,9458.0
2016-08-12 12:40:00,87.59,87.63,87.59,87.62,9148.0,69.3313,69.363,69.3313,69.3551,9148.0
2016-08-12 12:45:00,87.62,87.64,87.6,87.63,5169.0,69.3551,69.3709,69.3393,69.363,5169.0
2016-08-12 12:50:00,87.63,87.65,87.62,87.64,12045.0,69.363,69.3788,69.3551,69.3709,12045.0
2016-08-12 12:55:00,87.64,87.65,87.56,87.56,7213.0,69.3709,69.3788,69.3076,69.3076,7213.0
2016-08-12 13:00:00,87.57,87.6,87.57,87.59,9446.0,69.3155,69.3393,69.3155,69.3313,9446.0
2016-08-12 13:05:00,87.59,87.59,87.49,87.49,24259.0,69.3313,69.3313,69.2522,69.2522,24259.0
2016-08-12 13:10:00,87.5,87.58,87.5,87.56,7247.0,69.2601,69.3234,69.2601,69.3076,7247.0
2016-08-12 13:15:00,87.57,87.58,87.56,87.56,8879.0,69.3155,69.3234,69.3076,69.3076,8879.0
2016-08-12 13:20:00,87.56,87.58,87.55,87.56,5802.0,69.3076,69.3234,69.2997,69.3076,5802.0
2016-08-12 13:25:00,87.57,87.62,87.56,87.6,14999.0,69.3155,69.3551,69.3076,69.3393,14999.0
2016-08-12 13:30:00,87.59,87.6,87.55,87.55,7916.0,69.3313,69.3393,69.2997,69.2997,7916.0
2016-08-12 13:35:00,87.56,87.56,87.5,87.52,7413.0,69.3076,69.3076,69.2601,69.2759,7413.0
2016-08-12 13:40:00,87.53,87.54,87.5,87.5,18107.0,69.2839,69.2918,69.2601,69.2601,18107.0
2016-08-12 13:45:00,87.5,87.51,87.44,87.46,18861.0,69.2601,69.268,69.2126,69.2284,18861.0
2016-08-12 13:50:00,87.46,87.51,87.46,87.5,18029.0,69.2284,69.268,69.2284,69.2601,18029.0
2016-08-12 13:55:00,87.5,87.53,87.47,87.47,22123.0,69.2601,69.2839,69.2364,69.2364,22123.0
2016-08-12 14:00:00,87.47,87.48,87.4,87.4,21688.0,69.2364,69.2443,69.181,69.181,21688.0
2016-08-12 14:05:00,87.41,87.47,87.41,87.44,25788.0,69.1889,69.2364,69.1889,69.2126,25788.0
2016-08-12 14:10:00,87.44,87.46,87.38,87.41,80446.0,69.2126,69.2284,69.1651,69.1889,80446.0
2016-08-12 14:15:00,87.4,87.41,87.33,87.34,47883.0,69.181,69.1889,69.1255,69.1335,47883.0
2016-08-12 14:20:00,87.34,87.37,87.33,87.36,28004.0,69.1335,69.1572,69.1255,69.1493,28004.0
2016-08-12 14:25:00,87.37,87.43,87.36,87.39,18665.0,69.1572,69.2047,69.1493,69.173,18665.0
2016-08-12 14:30:00,87.4,87.41,87.38,87.38,13323.0,69.181,69.1889,69.1651,69.1651,13323.0
2016-08-12 14:35:00,87.38,87.39,87.34,87.36,14659.0,69.1651,69.173,69.1335,69.1493,14659.0
2016-08-12 14:40:00,87.35,87.42,87.35,87.4,17569.0,69.1414,69.1968,69.1414,69.181,17569.0
2016-08-12 14:45:00,87.4,87.42,87.37,87.4,36006.0,69.181,69.1968,69.1572,69.181,36006.0
2016-08-12 14:50:00,87.39,87.41,87.37,87.37,22567.0,69.173,69.1889,69.1572,69.1572,22567.0
2016-08-12 14:55:00,87.37,87.41,87.37,87.38,33674.0,69.1572,69.1889,69.1572,69.1651,33674.0
2016-08-12 15:00:00,87.38,87.45,87.37,87.45,31347.0,69.1651,69.2205,69.1572,69.2205,31347.0
2016-08-12 15:05:00,87.45,87.45,87.4,87.43,45848.0,69.2205,69.2205,69.181,69.2047,45848.0
2016-08-12 15:10:00,87.44,87.47,87.43,87.44,18987.0,69.2126,69.2364,69.2047,69.2126,18987.0
2016-08-12 15:15:00,87.44,87.44,87.39,87.4,17040.0,69.2126,69.2126,69.173,69.181,17040.0
2016-08-12 15:20:00,87.4,87.41,87.38,87.38,15703.0,69.181,69.1889,69.1651,69.1651,15703.0
2016-08-12 15:25:00,87.38,87.41,87.38,87.4,18941.0,69.1651,69.1889,69.1651,69.181,18941.0
2016-08-12 15:30:00,87.4,87.48,87.39,87.47,38267.0,69.181,69.2443,69.173,69.2364,38267.0
2016-08-12 15:35:00,87.48,87.54,87.47,87.53,36950.0,69.2443,69.2918,69.2364,69.2839,36950.0
2016-08-12 15:40:00,87.53,87.54,87.52,87.54,32474.0,69.2839,69.2918,69.2759,69.2918,32474.0
2016-08-12 15:45:00,87.53,87.57,87.53,87.55,39825.0,69.2839,69.3155,69.2839,69.2997,39825.0
2016-08-12 15:50:00,87.55,87.56,87.52,87.55,49601.0,69.2997,69.3076,69.2759,69.2997,49601.0
2016-08-12 15:55:00,87.55,87.57,87.52,87.54,86675.0,69.2997,69.3155,69.2759,69.2918,86675.0
2016-08-15 09:30:00,87.5,87.65,87.18,87.59,93481.0,69.2601,69.3788,69.0068,69.3313,93481.0
2016-08-15 09:35:00,87.58,87.93,87.56,87.86,32848.0,69.3234,69.6005,69.3076,69.5451,32848.0
2016-08-15 09:40:00,87.85,87.95,87.75,87.92,23064.0,69.5371,69.6163,69.458,69.5926,23064.0
2016-08-15 09:45:00,87.93,88.03,87.93,88.0,64635.0,69.6005,69.6796,69.6005,69.6559,64635.0
2016-08-15 09:50:00,88.01,88.01,87.75,87.78,41826.0,69.6638,69.6638,69.458,69.4817,41826.0
2016-08-15 09:55:00,87.78,87.82,87.71,87.77,47121.0,69.4817,69.5134,69.4263,69.4738,47121.0
2016-08-15 10:00:00,87.77,87.93,87.73,87.91,35592.0,69.4738,69.6005,69.4422,69.5846,35592.0
2016-08-15 10:05:00,87.91,87.99,87.89,87.99,24976.0,69.5846,69.648,69.5688,69.648,24976.0
2016-08-15 10:10:00,88.0,88.09,87.99,88.07,28814.0,69.6559,69.7271,69.648,69.7113,28814.0
2016-08-15 10:15:00,88.07,88.09,87.97,88.06,27381.0,69.7113,69.7271,69.6321,69.7034,27381.0
2016-08-15 10:20:00,88.07,88.07,88.0,88.06,42685.0,69.7113,69.7113,69.6559,69.7034,42685.0
2016-08-15 10:25:00,88.06,88.06,87.93,88.03,42745.0,69.7034,69.7034,69.6005,69.6796,42745.0
2016-08-15 10:30:00,88.03,88.07,88.01,88.05,41282.0,69.6796,69.7113,69.6638,69.6955,41282.0
2016-08-15 10:35:00,88.06,88.15,88.05,88.12,27996.0,69.7034,69.7746,69.6955,69.7509,27996.0
2016-08-15 10:40:00,88.11,88.17,88.08,88.09,39253.0,69.743,69.7904,69.7192,69.7271,39253.0
2016-08-15 10:45:00,88.09,88.09,88.04,88.07,33168.0,69.7271,69.7271,69.6875,69.7113,33168.0
2016-08-15 10:50:00,88.08,88.08,87.97,87.98,22764.0,69.7192,69.7192,69.6321,69.64,22764.0
2016-08-15 10:55:00,87.98,88.01,87.92,87.96,17483.0,69.64,69.6638,69.5926,69.6242,17483.0
2016-08-15 11:00:00,87.95,88.01,87.95,87.97,27881.0,69.6163,69.6638,69.6163,69.6321,27881.0
2016-08-15 11:05:00,87.97,87.98,87.87,87.87,27673.0,69.6321,69.64,69.553,69.553,27673.0
2016-08-15 11:10:00,87.86,87.92,87.85,87.85,17882.0,69.5451,69.5926,69.5371,69.5371,17882.0
2016-08-15 11:15:00,87.85,87.87,87.82,87.83,17879.0,69.5371,69.553,69.5134,69.5213,17879.0
2016-08-15 11:20:00,87.82,87.83,87.77,87.79,40310.0,69.5134,69.5213,69.4738,69.4897,40310.0
2016-08-15 11:25:00,87.79,87.82,87.78,87.81,17618.0,69.4897,69.5134,69.4817,69.5055,17618.0
2016-08-15 11:30:00,87.81,87.87,87.76,87.81,35590.0,69.5055,69.553,69.4659,69.5055,35590.0
2016-08-15 11:35:00,87.82,87.92,87.81,87.91,23278.0,69.5134,69.5926,69.5055,69.5846,23278.0
2016-08-15 11:40:00,87.9,87.92,87.84,87.91,28691.0,69.5767,69.5926,69.5292,69.5846,28691.0
2016-08-15 11:45:00,87.92,88.02,87.91,88.02,27133.0,69.5926,69.6717,69.5846,69.6717,27133.0
2016-08-15 11:50:00,88.01,88.01,87.95,87.98,18922.0,69.6638,69.6638,69.6163,69.64,18922.0
2016-08-15 11:55:00,87.98,88.01,87.94,87.99,36474.0,69.64,69.6638,69.6084,69.648,36474.0
2016-08-15 12:00:00,87.98,88.05,87.97,88.02,51430.0,69.64,69.6955,69.6321,69.6717,51430.0
2016-08-15 12:05:00,88.03,88.03,87.97,88.0,26372.0,69.6796,69.6796,69.6321,69.6559,26372.0
2016-08-15 12:10:00,88.0,88.03,87.95,87.96,27688.0,69.6559,69.6796,69.6163,69.6242,27688.0
2016-08-15 12:15:00,87.95,88.03,87.95,88.02,19910.0,69.6163,69.6796,69.6163,69.6717,19910.0
2016-08-15 12:20:00,88.02,88.02,87.99,88.01,10382.0,69.6717,69.6717,69.648,69.6638,10382.0
2016-08-15 12:25:00,88.01,88.02,87.94,87.98,16172.0,69.6638,69.6717,69.6084,69.64,16172.0
2016-08-15 12:30:00,87.98,88.04,87.98,88.0,12633.0,69.64,69.6875,69.64,69.6559,12633.0
2016-08-15 12:35:00,88.01,88.02,87.95,87.95,14726.0,69.6638,69.6717,69.6163,69.6163,14726.0
2016-08-15 12:40:00,87.95,87.98,87.95,87.95,8493.0,69.6163,69.64,69.6163,69.6163,8493.0
2016-08-15 12:45:00,87.95,88.0,87.94,88.0,15366.0,69.6163,69.6559,69.6084,69.6559,15366.0
2016-08-15 12:50:00,88.0,88.03,87.99,88.02,22531.0,69.6559,69.6796,69.648,69.6717,22531.0
2016-08-15 12:55:00,88.03,88.06,88.01,88.04,24314.0,69.6796,69.7034,69.6638,69.6875,24314.0
2016-08-15 13:00:00,88.03,88.07,88.03,88.07,20334.0,69.6796,69.7113,69.6796,69.7113,20334.0
2016-08-15 13:05:00,88.06,88.07,88.04,88.05,14730.0,69.7034,69.7113,69.6875,69.6955,14730.0
2016-08-15 13:10:00,88.04,88.08,88.03,88.07,17663.0,69.6875,69.7192,69.6796,69.7113,17663.0
2016-08-15 13:15:00,88.07,88.08,88.05,88.05,15845.0,69.7113,69.7192,69.6955,69.6955,15845.0
2016-08-15 13:20:00,88.05,88.06,88.04,88.04,18537.0,69.6955,69.7034,69.6875,69.6875,18537.0
2016-08-15 13:25:00,88.04,88.08,88.03,88.08,20738.0,69.6875,69.7192,69.6796,69.7192,20738.0
2016-08-15 13:30:00,88.08,88.08,88.05,88.05,18572.0,69.7192,69.7192,69.6955,69.6955,18572.0
2016-08-15 13:35:00,88.05,88.12,88.05,88.09,48287.0,69.6955,69.7509,69.6955,69.7271,48287.0
2016-08-15 13:40:00,88.09,88.11,88.08,88.08,23056.0,69.7271,69.743,69.7192,69.7192,23056.0
2016-08-15 13:45:00,88.08,88.1,88.07,88.09,13366.0,69.7192,69.735,69.7113,69.7271,13366.0
2016-08-15 13:50:00,88.09,88.09,88.06,88.07,12042.0,69.7271,69.7271,69.7034,69.7113,12042.0
2016-08-15 13:55:00,88.06,88.1,88.05,88.06,15938.0,69.7034,69.735,69.6955,69.7034,15938.0
2016-08-15 14:00:00,88.05,88.09,88.02,88.02,16499.0,69.6955,69.7271,69.6717,69.6717,16499.0
2016-08-15 14:05:00,88.02,88.03,88.01,88.03,19531.0,69.6717,69.6796,69.6638,69.6796,19531.0
2016-08-15 14:10:00,88.03,88.05,88.01,88.04,16483.0,69.6796,69.6955,69.6638,69.6875,16483.0
2016-08-15 14:15:00,88.04,88.04,87.97,88.0,19750.0,69.6875,69.6875,69.6321,69.6559,19750.0
2016-08-15 14:20:00,88.0,88.0,87.94,87.98,17172.0,69.6559,69.6559,69.6084,69.64,17172.0
2016-08-15 14:25:00,87.98,87.98,87.95,87.98,15906.0,69.64,69.64,69.6163,69.64,15906.0
2016-08-15 14:30:00,87.98,88.01,87.96,87.98,23481.0,69.64,69.6638,69.6242,69.64,23481.0
2016-08-15 14:35:00,87.98,88.01,87.95,88.01,28730.0,69.64,69.6638,69.6163,69.6638,28730.0
2016-08-15 14:40:00,88.01,88.09,88.0,88.06,55644.0,69.6638,69.7271,69.6559,69.7034,55644.0
2016-08-15 14:45:00,88.06,88.08,88.04,88.07,16490.0,69.7034,69.7192,69.6875,69.7113,16490.0
2016-08-15 14:50:00,88.06,88.1,88.06,88.07,11872.0,69.7034,69.735,69.7034,69.7113,11872.0
2016-08-15 14:55:00,88.07,88.08,88.02,88.08,28069.0,69.7113,69.7192,69.6717,69.7192,28069.0
2016-08-15 15:00:00,88.09,88.1,88.01,88.03,21952.0,69.7271,69.735,69.6638,69.6796,21952.0
2016-08-15 15:05:00,88.03,88.03,87.99,88.01,17174.0,69.6796,69.6796,69.648,69.6638,17174.0
2016-08-15 15:10:00,88.01,88.03,87.99,87.99,25986.0,69.6638,69.6796,69.648,69.648,25986.0
2016-08-15 15:15:00,87.99,88.0,87.94,87.98,30923.0,69.648,69.6559,69.6084,69.64,30923.0
2016-08-15 15:20:00,87.97,88.01,87.97,87.98,22565.0,69.6321,69.6638,69.6321,69.64,22565.0
2016-08-15 15:25:00,87.98,88.0,87.95,87.97,23073.0,69.64,69.6559,69.6163,69.6321,23073.0
2016-08-15 15:30:00,87.97,87.97,87.93,87.96,28189.0,69.6321,69.6321,69.6005,69.6242,28189.0
2016-08-15 15:35:00,87.97,87.98,87.92,87.92,29489.0,69.6321,69.64,69.5926,69.5926,29489.0
2016-08-15 15:40:00,87.92,87.96,87.91,87.93,33873.0,69.5926,69.6242,69.5846,69.6005,33873.0
2016-08-15 15:45:00,87.93,87.94,87.93,87.94,36304.0,69.6005,69.6084,69.6005,69.6084,36304.0
2016-08-15 15:50:00,87.93,87.97,87.92,87.94,84196.0,69.6005,69.6321,69.5926,69.6084,84196.0
2016-08-15 15:55:00,87.93,87.94,87.9,87.92,116287.0,69.6005,69.6084,69.5767,69.5926,116287.0
2016-08-16 09:30:00,87.49,87.83,87.45,87.62,61518.0,69.2522,69.5213,69.2205,69.3551,61518.0
2016-08-16 09:35:00,87.59,87.59,87.35,87.45,28595.0,69.3313,69.3313,69.1414,69.2205,28595.0
2016-08-16 09:40:00,87.45,87.47,87.36,87.4,17736.0,69.2205,69.2364,69.1493,69.181,17736.0
2016-08-16 09:45:00,87.39,87.47,87.33,87.44,31392.0,69.173,69.2364,69.1255,69.2126,31392.0
2016-08-16 09:50:00,87.45,87.51,87.38,87.48,24335.0,69.2205,69.268,69.1651,69.2443,24335.0
2016-08-16 09:55:00,87.48,87.63,87.47,87.58,35228.0,69.2443,69.363,69.2364,69.3234,35228.0
2016-08-16 10:00:00,87.58,87.58,87.46,87.48,23460.0,69.3234,69.3234,69.2284,69.2443,23460.0
2016-08-16 10:05:00,87.48,87.5,87.41,87.48,34377.0,69.2443,69.2601,69.1889,69.2443,34377.0
2016-08-16 10:10:00,87.47,87.5,87.44,87.49,29590.0,69.2364,69.2601,69.2126,69.2522,29590.0
2016-08-16 10:15:00,87.5,87.51,87.45,87.5,25387.0,69.2601,69.268,69.2205,69.2601,25387.0
2016-08-16 10:20:00,87.5,87.58,87.48,87.57,21609.0,69.2601,69.3234,69.2443,69.3155,21609.0
2016-08-16 10:25:00,87.56,87.65,87.54,87.65,23085.0,69.3076,69.3788,69.2918,69.3788,23085.0
2016-08-16 10:30:00,87.64,87.65,87.55,87.56,20145.0,69.3709,69.3788,69.2997,69.3076,20145.0
2016-08-16 10:35:00,87.57,87.61,87.48,87.49,33102.0,69.3155,69.3472,69.2443,69.2522,33102.0
2016-08-16 10:40:00,87.48,87.51,87.4,87.41,23228.0,69.2443,69.268,69.181,69.1889,23228.0
2016-08-16 10:45:00,87.41,87.45,87.36,87.39,20469.0,69.1889,69.2205,69.1493,69.173,20469.0
2016-08-16 10:50:00,87.4,87.48,87.39,87.39,18153.0,69.181,69.2443,69.173,69.173,18153.0
2016-08-16 10:55:00,87.39,87.4,87.32,87.39,27390.0,69.173,69.181,69.1176,69.173,27390.0
2016-08-16 11:00:00,87.38,87.42,87.36,87.42,32211.0,69.1651,69.1968,69.1493,69.1968,32211.0
2016-08-16 11:05:00,87.42,87.46,87.4,87.45,13475.0,69.1968,69.2284,69.181,69.2205,13475.0
2016-08-16 11:10:00,87.45,87.47,87.39,87.44,20647.0,69.2205,69.2364,69.173,69.2126,20647.0
2016-08-16 11:15:00,87.45,87.51,87.44,87.51,11539.0,69.2205,69.268,69.2126,69.268,11539.0
2016-08-16 11:20:00,87.51,87.57,87.5,87.55,22363.0,69.268,69.3155,69.2601,69.2997,22363.0
2016-08-16 11:25:00,87.55,87.57,87.51,87.55,21968.0,69.2997,69.3155,69.268,69.2997,21968.0
2016-08-16 11:30:00,87.55,87.55,87.45,87.46,31301.0,69.2997,69.2997,69.2205,69.2284,31301.0
2016-08-16 11:35:00,87.46,87.48,87.36,87.43,57898.0,69.2284,69.2443,69.1493,69.2047,57898.0
2016-08-16 11:40:00,87.44,87.52,87.38,87.38,58958.0,69.2126,69.2759,69.1651,69.1651,58958.0
2016-08-16 11:45:00,87.38,87.4,87.34,87.36,18676.0,69.1651,69.181,69.1335,69.1493,18676.0
2016-08-16 11:50:00,87.35,87.39,87.35,87.36,17915.0,69.1414,69.173,69.1414,69.1493,17915.0
2016-08-16 11:55:00,87.36,87.48,87.35,87.45,18457.0,69.1493,69.2443,69.1414,69.2205,18457.0
2016-08-16 12:00:00,87.45,87.46,87.4,87.43,15491.0,69.2205,69.2284,69.181,69.2047,15491.0
2016-08-16 12:05:00,87.43,87.43,87.35,87.39,26657.0,69.2047,69.2047,69.1414,69.173,26657.0
2016-08-16 12:10:00,87.39,87.42,87.39,87.41,17516.0,69.173,69.1968,69.173,69.1889,17516.0
2016-08-16 12:15:00,87.41,87.46,87.4,87.46,9899.0,69.1889,69.2284,69.181,69.2284,9899.0
2016-08-16 12:20:00,87.45,87.47,87.42,87.44,7416.0,69.2205,69.2364,69.1968,69.2126,7416.0
2016-08-16 12:25:00,87.44,87.45,87.4,87.44,11321.0,69.2126,69.2205,69.181,69.2126,11321.0
2016-08-16 12:30:00,87.45,87.45,87.38,87.4,15229.0,69.2205,69.2205,69.1651,69.181,15229.0
2016-08-16 12:35:00,87.39,87.43,87.38,87.41,8832.0,69.173,69.2047,69.1651,69.1889,8832.0
2016-08-16 12:40:00,87.41,87.53,87.41,87.52,8921.0,69.1889,69.2839,69.1889,69.2759,8921.0
2016-08-16 12:45:00,87.51,87.54,87.49,87.53,9123.0,69.268,69.2918,69.2522,69.2839,9123.0
2016-08-16 12:50:00,87.52,87.55,87.49,87.53,20208.0,69.2759,69.2997,69.2522,69.2839,20208.0
2016-08-16 12:55:00,87.53,87.57,87.5,87.57,7866.0,69.2839,69.3155,69.2601,69.3155,7866.0
2016-08-16 13:00:00,87.56,87.57,87.51,87.56,12254.0,69.3076,69.3155,69.268,69.3076,12254.0
2016-08-16 13:05:00,87.57,87.57,87.51,87.55,12981.0,69.3155,69.3155,69.268,69.2997,12981.0
2016-08-16 13:10:00,87.54,87.54,87.46,87.5,13230.0,69.2918,69.2918,69.2284,69.2601,13230.0
2016-08-16 13:15:00,87.46,87.47,87.39,87.4,14002.0,69.2284,69.2364,69.173,69.181,14002.0
2016-08-16 13:20:00,87.4,87.42,87.35,87.38,10417.0,69.181,69.1968,69.1414,69.1651,10417.0
2016-08-16 13:25:00,87.38,87.42,87.38,87.41,11689.0,69.1651,69.1968,69.1651,69.1889,11689.0
2016-08-16 13:30:00,87.42,87.42,87.34,87.36,8875.0,69.1968,69.1968,69.1335,69.1493,8875.0
2016-08-16 13:35:00,87.36,87.45,87.36,87.45,14659.0,69.1493,69.2205,69.1493,69.2205,14659.0
2016-08-16 13:40:00,87.45,87.45,87.4,87.43,18885.0,69.2205,69.2205,69.181,69.2047,18885.0
2016-08-16 13:45:00,87.43,87.45,87.4,87.44,13060.0,69.2047,69.2205,69.181,69.2126,13060.0
2016-08-16 13:50:00,87.42,87.44,87.41,87.42,10093.0,69.1968,69.2126,69.1889,69.1968,10093.0
2016-08-16 13:55:00,87.42,87.42,87.37,87.38,15240.0,69.1968,69.1968,69.1572,69.1651,15240.0
2016-08-16 14:00:00,87.39,87.43,87.39,87.42,15512.0,69.173,69.2047,69.173,69.1968,15512.0
2016-08-16 14:05:00,87.43,87.43,87.37,87.38,13410.0,69.2047,69.2047,69.1572,69.1651,13410.0
2016-08-16 14:10:00,87.38,87.38,87.33,87.33,25011.0,69.1651,69.1651,69.1255,69.1255,25011.0
2016-08-16 14:15:00,87.33,87.33,87.27,87.29,21605.0,69.1255,69.1255,69.0781,69.0939,21605.0
2016-08-16 14:20:00,87.29,87.34,87.28,87.3,19340.0,69.0939,69.1335,69.086,69.1018,19340.0
2016-08-16 14:25:00,87.31,87.38,87.3,87.37,15333.0,69.1097,69.1651,69.1018,69.1572,15333.0
2016-08-16 14:30:00,87.37,87.37,87.31,87.35,20473.0,69.1572,69.1572,69.1097,69.1414,20473.0
2016-08-16 14:35:00,87.35,87.38,87.35,87.35,19959.0,69.1414,69.1651,69.1414,69.1414,19959.0
2016-08-16 14:40:00,87.35,87.41,87.35,87.41,21602.0,69.1414,69.1889,69.1414,69.1889,21602.0
2016-08-16 14:45:00,87.4,87.4,87.36,87.4,17107.0,69.181,69.181,69.1493,69.181,17107.0
2016-08-16 14:50:00,87.4,87.43,87.38,87.42,16314.0,69.181,69.2047,69.1651,69.1968,16314.0
2016-08-16 14:55:00,87.42,87.45,87.39,87.42,17701.0,69.1968,69.2205,69.173,69.1968,17701.0
2016-08-16 15:00:00,87.43,87.45,87.41,87.45,18457.0,69.2047,69.2205,69.1889,69.2205,18457.0
2016-08-16 15:05:00,87.45,87.45,87.42,87.43,16417.0,69.2205,69.2205,69.1968,69.2047,16417.0
2016-08-16 15:10:00,87.43,87.44,87.38,87.41,20729.0,69.2047,69.2126,69.1651,69.1889,20729.0
2016-08-16 15:15:00,87.41,87.41,87.39,87.41,15091.0,69.1889,69.1889,69.173,69.1889,15091.0
2016-08-16 15:20:00,87.41,87.46,87.4,87.45,26750.0,69.1889,69.2284,69.181,69.2205,26750.0
2016-08-16 15:25:00,87.45,87.45,87.39,87.42,12210.0,69.2205,69.2205,69.173,69.1968,12210.0
2016-08-16 15:30:00,87.42,87.47,87.4,87.45,32716.0,69.1968,69.2364,69.181,69.2205,32716.0
2016-08-16 15:35:00,87.45,87.46,87.41,87.41,22613.0,69.2205,69.2284,69.1889,69.1889,22613.0
2016-08-16 15:40:00,87.42,87.47,87.41,87.45,37465.0,69.1968,69.2364,69.1889,69.2205,37465.0
2016-08-16 15:45:00,87.44,87.47,87.42,87.43,48963.0,69.2126,69.2364,69.1968,69.2047,48963.0
2016-08-16 15:50:00,87.42,87.44,87.4,87.43,50775.0,69.1968,69.2126,69.181,69.2047,50775.0
2016-08-16 15:55:00,87.43,87.44,87.25,87.28,166419.0,69.2047,69.2126,69.0622,69.086,166419.0
2016-08-17 09:30:00,87.25,87.72,87.17,87.43,112541.0,69.0622,69.4342,68.9989,69.2047,112541.0
2016-08-17 09:35:00,87.44,87.44,87.1,87.24,33854.0,69.2126,69.2126,68.9435,69.0543,33854.0
2016-08-17 09:40:00,87.25,87.26,87.14,87.14,74786.0,69.0622,69.0701,68.9752,68.9752,74786.0
2016-08-17 09:45:00,87.13,87.16,87.04,87.06,42662.0,68.9672,68.991,68.896,68.9118,42662.0
2016-08-17 09:50:00,87.09,87.09,86.93,86.97,43995.0,68.9356,68.9356,68.8089,68.8406,43995.0
2016-08-17 09:55:00,86.97,87.07,86.88,86.88,44902.0,68.8406,68.9197,68.7694,68.7694,44902.0
2016-08-17 10:00:00,86.88,86.88,86.72,86.79,60943.0,68.7694,68.7694,68.6427,68.6981,60943.0
2016-08-17 10:05:00,86.8,86.91,86.78,86.79,37874.0,68.706,68.7931,68.6902,68.6981,37874.0
2016-08-17 10:10:00,86.8,86.91,86.73,86.75,73884.0,68.706,68.7931,68.6506,68.6665,73884.0
2016-08-17 10:15:00,86.75,86.76,86.59,86.6,84375.0,68.6665,68.6744,68.5398,68.5477,84375.0
2016-08-17 10:20:00,86.61,86.8,86.53,86.77,90496.0,68.5556,68.706,68.4923,68.6823,90496.0
2016-08-17 10:25:00,86.77,86.78,86.7,86.72,39568.0,68.6823,68.6902,68.6269,68.6427,39568.0
2016-08-17 10:30:00,86.73,86.75,86.67,86.68,59158.0,68.6506,68.6665,68.6031,68.611,59158.0
2016-08-17 10:35:00,86.67,86.77,86.66,86.73,44042.0,68.6031,68.6823,68.5952,68.6506,44042.0
2016-08-17 10:40:00,86.73,86.77,86.69,86.72,36819.0,68.6506,68.6823,68.619,68.6427,36819.0
2016-08-17 10:45:00,86.71,86.72,86.62,86.69,40386.0,68.6348,68.6427,68.5635,68.619,40386.0
2016-08-17 10:50:00,86.7,86.87,86.69,86.84,37496.0,68.6269,68.7614,68.619,68.7377,37496.0
2016-08-17 10:55:00,86.84,86.87,86.7,86.7,22778.0,68.7377,68.7614,68.6269,68.6269,22778.0
2016-08-17 11:00:00,86.71,86.74,86.68,86.73,38360.0,68.6348,68.6585,68.611,68.6506,38360.0
2016-08-17 11:05:00,86.71,86.77,86.71,86.76,16593.0,68.6348,68.6823,68.6348,68.6744,16593.0
2016-08-17 11:10:00,86.75,86.77,86.63,86.63,22161.0,68.6665,68.6823,68.5715,68.5715,22161.0
2016-08-17 11:15:00,86.62,86.69,86.62,86.69,16179.0,68.5635,68.619,68.5635,68.619,16179.0
2016-08-17 11:20:00,86.68,86.71,86.61,86.64,22574.0,68.611,68.6348,68.5556,68.5794,22574.0
2016-08-17 11:25:00,86.65,86.67,86.58,86.61,27580.0,68.5873,68.6031,68.5319,68.5556,27580.0
2016-08-17 11:30:00,86.62,86.66,86.58,86.6,25334.0,68.5635,68.5952,68.5319,68.5477,25334.0
2016-08-17 11:35:00,86.6,86.63,86.57,86.61,25245.0,68.5477,68.5715,68.524,68.5556,25245.0
2016-08-17 11:40:00,86.61,86.66,86.58,86.58,32313.0,68.5556,68.5952,68.5319,68.5319,32313.0
2016-08-17 11:45:00,86.58,86.58,86.5,86.51,46383.0,68.5319,68.5319,68.4686,68.4765,46383.0
2016-08-17 11:50:00,86.51,86.55,86.51,86.51,23435.0,68.4765,68.5081,68.4765,68.4765,23435.0
2016-08-17 11:55:00,86.51,86.55,86.51,86.54,26592.0,68.4765,68.5081,68.4765,68.5002,26592.0
2016-08-17 12:00:00,86.55,86.55,86.47,86.51,70446.0,68.5081,68.5081,68.4448,68.4765,70446.0
2016-08-17 12:05:00,86.51,86.52,86.43,86.44,34611.0,68.4765,68.4844,68.4132,68.4211,34611.0
2016-08-17 12:10:00,86.44,86.49,86.42,86.48,46483.0,68.4211,68.4606,68.4052,68.4527,46483.0
2016-08-17 12:15:00,86.49,86.57,86.48,86.5,38283.0,68.4606,68.524,68.4527,68.4686,38283.0
2016-08-17 12:20:00,86.5,86.52,86.47,86.51,29692.0,68.4686,68.4844,68.4448,68.4765,29692.0
2016-08-17 12:25:00,86.51,86.53,86.47,86.47,37934.0,68.4765,68.4923,68.4448,68.4448,37934.0
2016-08-17 12:30:00,86.47,86.48,86.45,86.45,43393.0,68.4448,68.4527,68.429,68.429,43393.0
2016-08-17 12:35:00,86.46,86.48,86.45,86.45,27456.0,68.4369,68.4527,68.429,68.429,27456.0
2016-08-17 12:40:00,86.46,86.47,86.41,86.45,35068.0,68.4369,68.4448,68.3973,68.429,35068.0
2016-08-17 12:45:00,86.46,86.6,86.44,86.6,81623.0,68.4369,68.5477,68.4211,68.5477,81623.0
2016-08-17 12:50:00,86.6,86.61,86.54,86.56,46823.0,68.5477,68.5556,68.5002,68.5161,46823.0
2016-08-17 12:55:00,86.57,86.58,86.5,86.51,35117.0,68.524,68.5319,68.4686,68.4765,35117.0
2016-08-17 13:00:00,86.52,86.55,86.47,86.47,46455.0,68.4844,68.5081,68.4448,68.4448,46455.0
2016-08-17 13:05:00,86.47,86.52,86.45,86.45,37546.0,68.4448,68.4844,68.429,68.429,37546.0
2016-08-17 13:10:00,86.45,86.46,86.4,86.44,39546.0,68.429,68.4369,68.3894,68.4211,39546.0
2016-08-17 13:15:00,86.44,86.52,86.43,86.46,71017.0,68.4211,68.4844,68.4132,68.4369,71017.0
2016-08-17 13:20:00,86.47,86.48,86.39,86.4,31715.0,68.4448,68.4527,68.3815,68.3894,31715.0
2016-08-17 13:25:00,86.4,86.49,86.37,86.47,48202.0,68.3894,68.4606,68.3657,68.4448,48202.0
2016-08-17 13:30:00,86.46,86.49,86.43,86.48,49414.0,68.4369,68.4606,68.4132,68.4527,49414.0
2016-08-17 13:35:00,86.48,86.71,86.47,86.7,52057.0,68.4527,68.6348,68.4448,68.6269,52057.0
2016-08-17 13:40:00,86.71,86.79,86.71,86.75,31271.0,68.6348,68.6981,68.6348,68.6665,31271.0
2016-08-17 13:45:00,86.75,86.83,86.74,86.81,28685.0,68.6665,68.7298,68.6585,68.7139,28685.0
2016-08-17 13:50:00,86.8,86.84,86.8,86.81,17704.0,68.706,68.7377,68.706,68.7139,17704.0
2016-08-17 13:55:00,86.81,86.82,86.73,86.78,39486.0,68.7139,68.7219,68.6506,68.6902,39486.0
2016-08-17 14:00:00,86.77,86.92,86.67,86.91,81217.0,68.6823,68.801,68.6031,68.7931,81217.0
2016-08-17 14:05:00,86.9,86.91,86.79,86.9,26150.0,68.7852,68.7931,68.6981,68.7852,26150.0
2016-08-17 14:10:00,86.91,87.05,86.89,87.01,37610.0,68.7931,68.9039,68.7773,68.8723,37610.0
2016-08-17 14:15:00,87.0,87.01,86.86,86.92,42850.0,68.8643,68.8723,68.7535,68.801,42850.0
2016-08-17 14:20:00,86.92,86.98,86.92,86.97,42521.0,68.801,68.8485,68.801,68.8406,42521.0
2016-08-17 14:25:00,86.96,87.09,86.95,87.03,47117.0,68.8327,68.9356,68.8248,68.8881,47117.0
2016-08-17 14:30:00,87.03,87.04,86.95,87.02,47351.0,68.8881,68.896,68.8248,68.8802,47351.0
2016-08-17 14:35:00,87.02,87.07,86.96,87.04,40612.0,68.8802,68.9197,68.8327,68.896,40612.0
2016-08-17 14:40:00,87.04,87.04,86.95,86.95,26109.0,68.896,68.896,68.8248,68.8248,26109.0
2016-08-17 14:45:00,86.95,87.1,86.95,87.04,28866.0,68.8248,68.9435,68.8248,68.896,28866.0
2016-08-17 14:50:00,87.04,87.06,87.0,87.0,25048.0,68.896,68.9118,68.8643,68.8643,25048.0
2016-08-17 14:55:00,87.01,87.09,87.0,87.07,56547.0,68.8723,68.9356,68.8643,68.9197,56547.0
2016-08-17 15:00:00,87.06,87.08,87.03,87.06,43931.0,68.9118,68.9277,68.8881,68.9118,43931.0
2016-08-17 15:05:00,87.06,87.08,87.04,87.04,34005.0,68.9118,68.9277,68.896,68.896,34005.0
2016-08-17 15:10:00,87.04,87.06,86.99,87.04,37897.0,68.896,68.9118,68.8564,68.896,37897.0
2016-08-17 15:15:00,87.04,87.08,87.0,87.05,50411.0,68.896,68.9277,68.8643,68.9039,50411.0
2016-08-17 15:20:00,87.04,87.08,87.01,87.08,32439.0,68.896,68.9277,68.8723,68.9277,32439.0
2016-08-17 15:25:00,87.08,87.12,87.08,87.09,46743.0,68.9277,68.9593,68.9277,68.9356,46743.0
2016-08-17 15:30:00,87.08,87.11,87.05,87.11,58464.0,68.9277,68.9514,68.9039,68.9514,58464.0
2016-08-17 15:35:00,87.11,87.14,87.08,87.13,49823.0,68.9514,68.9752,68.9277,68.9672,49823.0
2016-08-17 15:40:00,87.13,87.14,87.09,87.14,78722.0,68.9672,68.9752,68.9356,68.9752,78722.0
2016-08-17 15:45:00,87.14,87.2,87.14,87.17,73020.0,68.9752,69.0226,68.9752,68.9989,73020.0
2016-08-17 15:50:00,87.16,87.17,87.09,87.12,99191.0,68.991,68.9989,68.9356,68.9593,99191.0
2016-08-17 15:55:00,87.12,87.14,87.08,87.12,172277.0,68.9593,68.9752,68.9277,68.9593,172277.0
2016-08-18 09:30:00,87.0,87.02,86.57,86.62,115584.0,68.8643,68.8802,68.524,68.5635,115584.0
2016-08-18 09:35:00,86.65,86.69,86.52,86.57,62808.0,68.5873,68.619,68.4844,68.524,62808.0
2016-08-18 09:40:00,86.55,86.57,86.38,86.53,52849.0,68.5081,68.524,68.3736,68.4923,52849.0
2016-08-18 09:45:00,86.54,86.55,86.42,86.5,42824.0,68.5002,68.5081,68.4052,68.4686,42824.0
2016-08-18 09:50:00,86.51,86.65,86.5,86.65,95469.0,68.4765,68.5873,68.4686,68.5873,95469.0
2016-08-18 09:55:00,86.65,86.71,86.64,86.65,39280.0,68.5873,68.6348,68.5794,68.5873,39280.0
2016-08-18 10:00:00,86.64,86.77,86.63,86.75,36242.0,68.5794,68.6823,68.5715,68.6665,36242.0
2016-08-18 10:05:00,86.75,86.75,86.61,86.63,44266.0,68.6665,68.6665,68.5556,68.5715,44266.0
2016-08-18 10:10:00,86.63,86.74,86.62,86.73,28016.0,68.5715,68.6585,68.5635,68.6506,28016.0
2016-08-18 10:15:00,86.73,86.74,86.65,86.65,33824.0,68.6506,68.6585,68.5873,68.5873,33824.0
2016-08-18 10:20:00,86.65,86.67,86.58,86.59,36444.0,68.5873,68.6031,68.5319,68.5398,36444.0
2016-08-18 10:25:00,86.59,86.63,86.52,86.53,30234.0,68.5398,68.5715,68.4844,68.4923,30234.0
2016-08-18 10:30:00,86.54,86.62,86.54,86.61,39464.0,68.5002,68.5635,68.5002,68.5556,39464.0
2016-08-18 10:35:00,86.61,86.69,86.6,86.68,36482.0,68.5556,68.619,68.5477,68.611,36482.0
2016-08-18 10:40:00,86.68,86.71,86.62,86.65,34797.0,68.611,68.6348,68.5635,68.5873,34797.0
2016-08-18 10:45:00,86.65,86.67,86.57,86.59,41947.0,68.5873,68.6031,68.524,68.5398,41947.0
2016-08-18 10:50:00,86.59,86.67,86.59,86.66,31397.0,68.5398,68.6031,68.5398,68.5952,31397.0
2016-08-18 10:55:00,86.67,86.71,86.66,86.7,34321.0,68.6031,68.6348,68.5952,68.6269,34321.0
2016-08-18 11:00:00,86.7,86.7,86.61,86.65,57412.0,68.6269,68.6269,68.5556,68.5873,57412.0
2016-08-18 11:05:00,86.65,86.66,86.59,86.6,17286.0,68.5873,68.5952,68.5398,68.5477,17286.0
2016-08-18 11:10:00,86.61,86.62,86.59,86.61,18922.0,68.5556,68.5635,68.5398,68.5556,18922.0
2016-08-18 11:15:00,86.61,86.61,86.55,86.59,28779.0,68.5556,68.5556,68.5081,68.5398,28779.0
2016-08-18 11:20:00,86.59,86.6,86.56,86.59,28565.0,68.5398,68.5477,68.5161,68.5398,28565.0
2016-08-18 11:25:00,86.6,86.62,86.58,86.61,43650.0,68.5477,68.5635,68.5319,68.5556,43650.0
2016-08-18 11:30:00,86.62,86.64,86.6,86.62,26792.0,68.5635,68.5794,68.5477,68.5635,26792.0
2016-08-18 11:35:00,86.62,86.63,86.57,86.57,43628.0,68.5635,68.5715,68.524,68.524,43628.0
2016-08-18 11:40:00,86.57,86.59,86.55,86.56,32366.0,68.524,68.5398,68.5081,68.5161,32366.0
2016-08-18 11:45:00,86.56,86.63,86.56,86.61,23600.0,68.5161,68.5715,68.5161,68.5556,23600.0
2016-08-18 11:50:00,86.61,86.63,86.59,86.61,38562.0,68.5556,68.5715,68.5398,68.5556,38562.0
2016-08-18 11:55:00,86.61,86.63,86.54,86.54,43572.0,68.5556,68.5715,68.5002,68.5002,43572.0
2016-08-18 12:00:00,86.54,86.55,86.52,86.55,21063.0,68.5002,68.5081,68.4844,68.5081,21063.0
2016-08-18 12:05:00,86.55,86.6,86.52,86.56,59541.0,68.5081,68.5477,68.4844,68.5161,59541.0
2016-08-18 12:10:00,86.57,86.57,86.53,86.55,23124.0,68.524,68.524,68.4923,68.5081,23124.0
2016-08-18 12:15:00,86.55,86.66,86.54,86.66,10560.0,68.5081,68.5952,68.5002,68.5952,10560.0
2016-08-18 12:20:00,86.65,86.72,86.64,86.72,16821.0,68.5873,68.6427,68.5794,68.6427,16821.0
2016-08-18 12:25:00,86.72,86.76,86.72,86.73,38297.0,68.6427,68.6744,68.6427,68.6506,38297.0
2016-08-18 12:30:00,86.74,86.75,86.73,86.75,14734.0,68.6585,68.6665,68.6506,68.6665,14734.0
2016-08-18 12:35:00,86.74,86.76,86.73,86.75,24832.0,68.6585,68.6744,68.6506,68.6665,24832.0
2016-08-18 12:40:00,86.75,86.81,86.74,86.81,29584.0,68.6665,68.7139,68.6585,68.7139,29584.0
2016-08-18 12:45:00,86.81,86.9,86.81,86.88,32374.0,68.7139,68.7852,68.7139,68.7694,32374.0
2016-08-18 12:50:00,86.88,86.96,86.87,86.95,12080.0,68.7694,68.8327,68.7614,68.8248,12080.0
2016-08-18 12:55:00,86.95,86.95,86.9,86.93,11678.0,68.8248,68.8248,68.7852,68.8089,11678.0
2016-08-18 13:00:00,86.94,86.95,86.92,86.94,6339.0,68.8168,68.8248,68.801,68.8168,6339.0
2016-08-18 13:05:00,86.95,86.97,86.94,86.94,16645.0,68.8248,68.8406,68.8168,68.8168,16645.0
2016-08-18 13:10:00,86.94,86.98,86.94,86.97,12860.0,68.8168,68.8485,68.8168,68.8406,12860.0
2016-08-18 13:15:00,86.98,86.98,86.95,86.96,9389.0,68.8485,68.8485,68.8248,68.8327,9389.0
2016-08-18 13:20:00,86.96,86.98,86.94,86.96,14976.0,68.8327,68.8485,68.8168,68.8327,14976.0
2016-08-18 13:25:00,86.95,86.96,86.92,86.92,9165.0,68.8248,68.8327,68.801,68.801,9165.0
2016-08-18 13:30:00,86.92,86.96,86.91,86.93,15605.0,68.801,68.8327,68.7931,68.8089,15605.0
2016-08-18 13:35:00,86.92,86.96,86.91,86.95,13228.0,68.801,68.8327,68.7931,68.8248,13228.0
2016-08-18 13:40:00,86.96,87.07,86.95,87.06,25631.0,68.8327,68.9197,68.8248,68.9118,25631.0
2016-08-18 13:45:00,87.06,87.1,87.06,87.09,14576.0,68.9118,68.9435,68.9118,68.9356,14576.0
2016-08-18 13:50:00,87.09,87.11,87.06,87.09,23783.0,68.9356,68.9514,68.9118,68.9356,23783.0
2016-08-18 13:55:00,87.09,87.1,87.07,87.08,12556.0,68.9356,68.9435,68.9197,68.9277,12556.0
2016-08-18 14:00:00,87.08,87.11,87.05,87.09,25451.0,68.9277,68.9514,68.9039,68.9356,25451.0
2016-08-18 14:05:00,87.08,87.13,87.05,87.13,34814.0,68.9277,68.9672,68.9039,68.9672,34814.0
2016-08-18 14:10:00,87.12,87.13,87.06,87.08,30975.0,68.9593,68.9672,68.9118,68.9277,30975.0
2016-08-18 14:15:00,87.09,87.1,87.07,87.09,16828.0,68.9356,68.9435,68.9197,68.9356,16828.0
2016-08-18 14:20:00,87.09,87.11,87.07,87.1,16271.0,68.9356,68.9514,68.9197,68.9435,16271.0
2016-08-18 14:25:00,87.1,87.23,87.1,87.19,31737.0,68.9435,69.0464,68.9435,69.0147,31737.0
2016-08-18 14:30:00,87.18,87.19,87.11,87.15,20403.0,69.0068,69.0147,68.9514,68.9831,20403.0
2016-08-18 14:35:00,87.15,87.16,87.1,87.13,19302.0,68.9831,68.991,68.9435,68.9672,19302.0
2016-08-18 14:40:00,87.12,87.16,87.12,87.16,17508.0,68.9593,68.991,68.9593,68.991,17508.0
2016-08-18 14:45:00,87.16,87.18,87.1,87.17,25508.0,68.991,69.0068,68.9435,68.9989,25508.0
2016-08-18 14:50:00,87.16,87.19,87.12,87.17,18494.0,68.991,69.0147,68.9593,68.9989,18494.0
2016-08-18 14:55:00,87.17,87.17,87.07,87.08,50923.0,68.9989,68.9989,68.9197,68.9277,50923.0
2016-08-18 15:00:00,87.08,87.12,87.07,87.1,26655.0,68.9277,68.9593,68.9197,68.9435,26655.0
2016-08-18 15:05:00,87.09,87.11,87.02,87.11,55386.0,68.9356,68.9514,68.8802,68.9514,55386.0
2016-08-18 15:10:00,87.1,87.11,87.02,87.04,43804.0,68.9435,68.9514,68.8802,68.896,43804.0
2016-08-18 15:15:00,87.03,87.09,87.03,87.06,21466.0,68.8881,68.9356,68.8881,68.9118,21466.0
2016-08-18 15:20:00,87.06,87.07,87.02,87.04,64263.0,68.9118,68.9197,68.8802,68.896,64263.0
2016-08-18 15:25:00,87.04,87.11,87.03,87.09,52668.0,68.896,68.9514,68.8881,68.9356,52668.0
2016-08-18 15:30:00,87.09,87.1,87.03,87.05,54563.0,68.9356,68.9435,68.8881,68.9039,54563.0
2016-08-18 15:35:00,87.05,87.06,86.99,87.0,62955.0,68.9039,68.9118,68.8564,68.8643,62955.0
2016-08-18 15:40:00,87.0,87.01,86.93,86.95,185012.0,68.8643,68.8723,68.8089,68.8248,185012.0
2016-08-18 15:45:00,86.95,86.96,86.84,86.88,237026.0,68.8248,68.8327,68.7377,68.7694,237026.0
2016-08-18 15:50:00,86.88,86.94,86.85,86.92,213968.0,68.7694,68.8168,68.7456,68.801,213968.0
2016-08-18 15:55:00,86.92,87.09,86.92,87.07,338781.0,68.801,68.9356,68.801,68.9197,338781.0
2016-08-19 09:30:00,86.77,87.32,86.77,87.32,339343.0,68.6823,69.1176,68.6823,69.1176,339343.0
2016-08-19 09:35:00,87.29,87.31,87.07,87.09,36317.0,69.0939,69.1097,68.9197,68.9356,36317.0
2016-08-19 09:40:00,87.09,87.09,86.94,87.03,42614.0,68.9356,68.9356,68.8168,68.8881,42614.0
2016-08-19 09:45:00,87.03,87.03,86.83,86.92,42650.0,68.8881,68.8881,68.7298,68.801,42650.0
2016-08-19 09:50:00,86.91,86.98,86.8,86.85,135588.0,68.7931,68.8485,68.706,68.7456,135588.0
2016-08-19 09:55:00,86.85,86.87,86.7,86.72,45026.0,68.7456,68.7614,68.6269,68.6427,45026.0
2016-08-19 10:00:00,86.72,86.76,86.62,86.67,140638.0,68.6427,68.6744,68.5635,68.6031,140638.0
2016-08-19 10:05:00,86.65,86.73,86.48,86.6,88969.0,68.5873,68.6506,68.4527,68.5477,88969.0
2016-08-19 10:10:00,86.61,86.64,86.44,86.58,56057.0,68.5556,68.5794,68.4211,68.5319,56057.0
2016-08-19 10:15:00,86.58,86.63,86.51,86.6,49206.0,68.5319,68.5715,68.4765,68.5477,49206.0
2016-08-19 10:20:00,86.59,86.65,86.56,86.61,130417.0,68.5398,68.5873,68.5161,68.5556,130417.0
2016-08-19 10:25:00,86.62,86.66,86.53,86.61,125788.0,68.5635,68.5952,68.4923,68.5556,125788.0
2016-08-19 10:30:00,86.63,86.79,86.62,86.66,88255.0,68.5715,68.6981,68.5635,68.5952,88255.0
2016-08-19 10:35:00,86.65,86.78,86.62,86.74,120552.0,68.5873,68.6902,68.5635,68.6585,120552.0
2016-08-19 10:40:00,86.73,86.78,86.67,86.74,49148.0,68.6506,68.6902,68.6031,68.6585,49148.0
2016-08-19 10:45:00,86.73,86.84,86.69,86.84,110454.0,68.6506,68.7377,68.619,68.7377,110454.0
2016-08-19 10:50:00,86.83,86.87,86.72,86.77,62200.0,68.7298,68.7614,68.6427,68.6823,62200.0
2016-08-19 10:55:00,86.77,86.78,86.69,86.72,61438.0,68.6823,68.6902,68.619,68.6427,61438.0
2016-08-19 11:00:00,86.73,86.75,86.66,86.67,39957.0,68.6506,68.6665,68.5952,68.6031,39957.0
2016-08-19 11:05:00,86.68,86.69,86.59,86.67,86329.0,68.611,68.619,68.5398,68.6031,86329.0
2016-08-19 11:10:00,86.68,86.68,86.59,86.61,30355.0,68.611,68.611,68.5398,68.5556,30355.0
2016-08-19 11:15:00,86.61,86.64,86.59,86.61,45407.0,68.5556,68.5794,68.5398,68.5556,45407.0
2016-08-19 11:20:00,86.62,86.69,86.61,86.65,45466.0,68.5635,68.619,68.5556,68.5873,45466.0
2016-08-19 11:25:00,86.66,86.82,86.64,86.78,77723.0,68.5952,68.7219,68.5794,68.6902,77723.0
2016-08-19 11:30:00,86.77,86.86,86.74,86.74,33766.0,68.6823,68.7535,68.6585,68.6585,33766.0
2016-08-19 11:35:00,86.74,86.8,86.72,86.79,18860.0,68.6585,68.706,68.6427,68.6981,18860.0
2016-08-19 11:40:00,86.78,86.78,86.71,86.74,25041.0,68.6902,68.6902,68.6348,68.6585,25041.0
2016-08-19 11:45:00,86.75,86.82,86.73,86.8,23475.0,68.6665,68.7219,68.6506,68.706,23475.0
2016-08-19 11:50:00,86.8,86.85,86.77,86.82,24781.0,68.706,68.7456,68.6823,68.7219,24781.0
2016-08-19 11:55:00,86.82,86.85,86.8,86.84,22577.0,68.7219,68.7456,68.706,68.7377,22577.0
2016-08-19 12:00:00,86.84,86.9,86.83,86.88,25731.0,68.7377,68.7852,68.7298,68.7694,25731.0
2016-08-19 12:05:00,86.88,86.96,86.85,86.85,73985.0,68.7694,68.8327,68.7456,68.7456,73985.0
2016-08-19 12:10:00,86.86,86.91,86.84,86.85,49732.0,68.7535,68.7931,68.7377,68.7456,49732.0
2016-08-19 12:15:00,86.85,86.86,86.79,86.83,19959.0,68.7456,68.7535,68.6981,68.7298,19959.0
2016-08-19 12:20:00,86.83,86.88,86.81,86.87,110990.0,68.7298,68.7694,68.7139,68.7614,110990.0
2016-08-19 12:25:00,86.88,86.91,86.85,86.88,47740.0,68.7694,68.7931,68.7456,68.7694,47740.0
2016-08-19 12:30:00,86.87,86.88,86.82,86.82,45530.0,68.7614,68.7694,68.7219,68.7219,45530.0
2016-08-19 12:35:00,86.81,86.85,86.8,86.82,30092.0,68.7139,68.7456,68.706,68.7219,30092.0
2016-08-19 12:40:00,86.82,86.82,86.74,86.78,24118.0,68.7219,68.7219,68.6585,68.6902,24118.0
2016-08-19 12:45:00,86.78,86.79,86.72,86.78,25021.0,68.6902,68.6981,68.6427,68.6902,25021.0
2016-08-19 12:50:00,86.78,86.8,86.68,86.7,37357.0,68.6902,68.706,68.611,68.6269,37357.0
2016-08-19 12:55:00,86.7,86.7,86.62,86.7,31214.0,68.6269,68.6269,68.5635,68.6269,31214.0
2016-08-19 13:00:00,86.69,86.7,86.64,86.7,20056.0,68.619,68.6269,68.5794,68.6269,20056.0
2016-08-19 13:05:00,86.7,86.74,86.69,86.74,28158.0,68.6269,68.6585,68.619,68.6585,28158.0
2016-08-19 13:10:00,86.75,86.75,86.72,86.72,11600.0,68.6665,68.6665,68.6427,68.6427,11600.0
2016-08-19 13:15:00,86.73,86.74,86.68,86.7,34466.0,68.6506,68.6585,68.611,68.6269,34466.0
2016-08-19 13:20:00,86.7,86.72,86.69,86.69,24611.0,68.6269,68.6427,68.619,68.619,24611.0
2016-08-19 13:25:00,86.7,86.73,86.64,86.67,43664.0,68.6269,68.6506,68.5794,68.6031,43664.0
2016-08-19 13:30:00,86.67,86.7,86.65,86.66,43027.0,68.6031,68.6269,68.5873,68.5952,43027.0
2016-08-19 13:35:00,86.66,86.7,86.65,86.69,27325.0,68.5952,68.6269,68.5873,68.619,27325.0
2016-08-19 13:40:00,86.69,86.73,86.68,86.72,25828.0,68.619,68.6506,68.611,68.6427,25828.0
2016-08-19 13:45:00,86.72,86.73,86.69,86.73,38154.0,68.6427,68.6506,68.619,68.6506,38154.0
2016-08-19 13:50:00,86.74,86.76,86.71,86.75,37907.0,68.6585,68.6744,68.6348,68.6665,37907.0
2016-08-19 13:55:00,86.76,86.82,86.75,86.82,25042.0,68.6744,68.7219,68.6665,68.7219,25042.0
2016-08-19 14:00:00,86.82,86.89,86.76,86.76,80338.0,68.7219,68.7773,68.6744,68.6744,80338.0
2016-08-19 14:05:00,86.76,86.77,86.72,86.72,20366.0,68.6744,68.6823,68.6427,68.6427,20366.0
2016-08-19 14:10:00,86.73,86.81,86.72,86.8,31543.0,68.6506,68.7139,68.6427,68.706,31543.0
2016-08-19 14:15:00,86.8,86.82,86.8,86.82,14209.0,68.706,68.7219,68.706,68.7219,14209.0
2016-08-19 14:20:00,86.82,86.91,86.81,86.91,40876.0,68.7219,68.7931,68.7139,68.7931,40876.0
2016-08-19 14:25:00,86.91,87.01,86.9,87.0,38169.0,68.7931,68.8723,68.7852,68.8643,38169.0
2016-08-19 14:30:00,87.0,87.06,86.99,87.05,34180.0,68.8643,68.9118,68.8564,68.9039,34180.0
2016-08-19 14:35:00,87.04,87.05,86.97,87.01,64773.0,68.896,68.9039,68.8406,68.8723,64773.0
2016-08-19 14:40:00,87.01,87.06,86.97,87.05,31235.0,68.8723,68.9118,68.8406,68.9039,31235.0
2016-08-19 14:45:00,87.05,87.06,87.01,87.01,23646.0,68.9039,68.9118,68.8723,68.8723,23646.0
2016-08-19 14:50:00,87.01,87.09,87.01,87.08,36506.0,68.8723,68.9356,68.8723,68.9277,36506.0
2016-08-19 14:55:00,87.08,87.09,87.05,87.07,22545.0,68.9277,68.9356,68.9039,68.9197,22545.0
2016-08-19 15:00:00,87.08,87.09,87.03,87.03,23759.0,68.9277,68.9356,68.8881,68.8881,23759.0
2016-08-19 15:05:00,87.03,87.04,87.0,87.0,20444.0,68.8881,68.896,68.8643,68.8643,20444.0
2016-08-19 15:10:00,87.01,87.01,86.96,86.99,35042.0,68.8723,68.8723,68.8327,68.8564,35042.0
2016-08-19 15:15:00,86.99,87.01,86.95,86.97,31179.0,68.8564,68.8723,68.8248,68.8406,31179.0
2016-08-19 15:20:00,86.96,87.0,86.91,86.92,69443.0,68.8327,68.8643,68.7931,68.801,69443.0
2016-08-19 15:25:00,86.91,86.99,86.89,86.95,77538.0,68.7931,68.8564,68.7773,68.8248,77538.0
2016-08-19 15:30:00,86.96,87.0,86.94,87.0,63520.0,68.8327,68.8643,68.8168,68.8643,63520.0
2016-08-19 15:35:00,86.99,86.99,86.91,86.95,160717.0,68.8564,68.8564,68.7931,68.8248,160717.0
2016-08-19 15:40:00,86.95,86.97,86.92,86.97,70326.0,68.8248,68.8406,68.801,68.8406,70326.0
2016-08-19 15:45:00,86.96,86.98,86.94,86.97,77495.0,68.8327,68.8485,68.8168,68.8406,77495.0
2016-08-19 15:50:00,86.97,87.02,86.96,87.0,102137.0,68.8406,68.8802,68.8327,68.8643,102137.0
2016-08-19 15:55:00,87.0,87.08,86.98,87.04,268036.0,68.8643,68.9277,68.8485,68.896,268036.0
2016-08-22 09:30:00,87.17,87.27,87.07,87.09,129936.0,68.9989,69.0781,68.9197,68.9356,129936.0
2016-08-22 09:35:00,87.09,87.2,87.0,87.15,73437.0,68.9356,69.0226,68.8643,68.9831,73437.0
2016-08-22 09:40:00,87.14,87.18,87.07,87.16,56377.0,68.9752,69.0068,68.9197,68.991,56377.0
2016-08-22 09:45:00,87.16,87.39,87.15,87.35,85273.0,68.991,69.173,68.9831,69.1414,85273.0
2016-08-22 09:50:00,87.35,87.53,87.3,87.43,74329.0,69.1414,69.2839,69.1018,69.2047,74329.0
2016-08-22 09:55:00,87.44,87.52,87.38,87.44,29363.0,69.2126,69.2759,69.1651,69.2126,29363.0
2016-08-22 10:00:00,87.45,87.53,87.41,87.46,35001.0,69.2205,69.2839,69.1889,69.2284,35001.0
2016-08-22 10:05:00,87.47,87.63,87.47,87.56,33708.0,69.2364,69.363,69.2364,69.3076,33708.0
2016-08-22 10:10:00,87.56,87.59,87.5,87.52,34817.0,69.3076,69.3313,69.2601,69.2759,34817.0
2016-08-22 10:15:00,87.53,87.58,87.49,87.54,41234.0,69.2839,69.3234,69.2522,69.2918,41234.0
2016-08-22 10:20:00,87.55,87.67,87.53,87.66,44416.0,69.2997,69.3947,69.2839,69.3868,44416.0
2016-08-22 10:25:00,87.67,87.69,87.6,87.62,35806.0,69.3947,69.4105,69.3393,69.3551,35806.0
2016-08-22 10:30:00,87.62,87.73,87.6,87.68,33688.0,69.3551,69.4422,69.3393,69.4026,33688.0
2016-08-22 10:35:00,87.67,87.73,87.66,87.66,28850.0,69.3947,69.4422,69.3868,69.3868,28850.0
2016-08-22 10:40:00,87.66,87.68,87.62,87.67,31417.0,69.3868,69.4026,69.3551,69.3947,31417.0
2016-08-22 10:45:00,87.67,87.68,87.63,87.66,26933.0,69.3947,69.4026,69.363,69.3868,26933.0
2016-08-22 10:50:00,87.65,87.66,87.58,87.58,37373.0,69.3788,69.3868,69.3234,69.3234,37373.0
2016-08-22 10:55:00,87.57,87.61,87.56,87.59,31794.0,69.3155,69.3472,69.3076,69.3313,31794.0
2016-08-22 11:00:00,87.59,87.69,87.59,87.64,42195.0,69.3313,69.4105,69.3313,69.3709,42195.0
2016-08-22 11:05:00,87.64,87.69,87.62,87.67,40311.0,69.3709,69.4105,69.3551,69.3947,40311.0
2016-08-22 11:10:00,87.66,87.68,87.65,87.66,32572.0,69.3868,69.4026,69.3788,69.3868,32572.0
2016-08-22 11:15:00,87.67,87.67,87.57,87.58,34655.0,69.3947,69.3947,69.3155,69.3234,34655.0
2016-08-22 11:20:00,87.58,87.58,87.5,87.52,29103.0,69.3234,69.3234,69.2601,69.2759,29103.0
2016-08-22 11:25:00,87.52,87.53,87.39,87.4,32373.0,69.2759,69.2839,69.173,69.181,32373.0
2016-08-22 11:30:00,87.39,87.4,87.32,87.34,31330.0,69.173,69.181,69.1176,69.1335,31330.0
2016-08-22 11:35:00,87.33,87.36,87.31,87.33,40012.0,69.1255,69.1493,69.1097,69.1255,40012.0
2016-08-22 11:40:00,87.32,87.34,87.25,87.3,98090.0,69.1176,69.1335,69.0622,69.1018,98090.0
2016-08-22 11:45:00,87.3,87.36,87.29,87.35,23377.0,69.1018,69.1493,69.0939,69.1414,23377.0
2016-08-22 11:50:00,87.36,87.39,87.35,87.36,21703.0,69.1493,69.173,69.1414,69.1493,21703.0
2016-08-22 11:55:00,87.36,87.39,87.32,87.32,23927.0,69.1493,69.173,69.1176,69.1176,23927.0
2016-08-22 12:00:00,87.33,87.35,87.31,87.34,38799.0,69.1255,69.1414,69.1097,69.1335,38799.0
2016-08-22 12:05:00,87.34,87.35,87.29,87.3,22532.0,69.1335,69.1414,69.0939,69.1018,22532.0
2016-08-22 12:10:00,87.29,87.31,87.28,87.29,27259.0,69.0939,69.1097,69.086,69.0939,27259.0
2016-08-22 12:15:00,87.28,87.32,87.27,87.31,23386.0,69.086,69.1176,69.0781,69.1097,23386.0
2016-08-22 12:20:00,87.31,87.47,87.29,87.46,34365.0,69.1097,69.2364,69.0939,69.2284,34365.0
2016-08-22 12:25:00,87.47,87.57,87.47,87.5,61249.0,69.2364,69.3155,69.2364,69.2601,61249.0
2016-08-22 12:30:00,87.51,87.53,87.42,87.48,42693.0,69.268,69.2839,69.1968,69.2443,42693.0
2016-08-22 12:35:00,87.48,87.51,87.43,87.45,23116.0,69.2443,69.268,69.2047,69.2205,23116.0
2016-08-22 12:40:00,87.46,87.52,87.46,87.47,25307.0,69.2284,69.2759,69.2284,69.2364,25307.0
2016-08-22 12:45:00,87.45,87.46,87.39,87.42,33728.0,69.2205,69.2284,69.173,69.1968,33728.0
2016-08-22 12:50:00,87.42,87.45,87.37,87.38,41510.0,69.1968,69.2205,69.1572,69.1651,41510.0
2016-08-22 12:55:00,87.37,87.38,87.34,87.37,27459.0,69.1572,69.1651,69.1335,69.1572,27459.0
2016-08-22 13:00:00,87.37,87.38,87.3,87.33,47596.0,69.1572,69.1651,69.1018,69.1255,47596.0
2016-08-22 13:05:00,87.33,87.35,87.27,87.28,35977.0,69.1255,69.1414,69.0781,69.086,35977.0
2016-08-22 13:10:00,87.28,87.29,87.26,87.28,14048.0,69.086,69.0939,69.0701,69.086,14048.0
2016-08-22 13:15:00,87.28,87.37,87.28,87.34,20160.0,69.086,69.1572,69.086,69.1335,20160.0
2016-08-22 13:20:00,87.34,87.36,87.21,87.21,30585.0,69.1335,69.1493,69.0306,69.0306,30585.0
2016-08-22 13:25:00,87.2,87.32,87.2,87.31,18837.0,69.0226,69.1176,69.0226,69.1097,18837.0
2016-08-22 13:30:00,87.3,87.3,87.26,87.27,20237.0,69.1018,69.1018,69.0701,69.0781,20237.0
2016-08-22 13:35:00,87.26,87.33,87.25,87.31,24376.0,69.0701,69.1255,69.0622,69.1097,24376.0
2016-08-22 13:40:00,87.31,87.35,87.3,87.33,23248.0,69.1097,69.1414,69.1018,69.1255,23248.0
2016-08-22 13:45:00,87.34,87.48,87.32,87.46,26881.0,69.1335,69.2443,69.1176,69.2284,26881.0
2016-08-22 13:50:00,87.47,87.5,87.39,87.41,26626.0,69.2364,69.2601,69.173,69.1889,26626.0
2016-08-22 13:55:00,87.41,87.47,87.41,87.45,16763.0,69.1889,69.2364,69.1889,69.2205,16763.0
2016-08-22 14:00:00,87.46,87.48,87.43,87.44,41996.0,69.2284,69.2443,69.2047,69.2126,41996.0
2016-08-22 14:05:00,87.44,87.49,87.43,87.47,33173.0,69.2126,69.2522,69.2047,69.2364,33173.0
2016-08-22 14:10:00,87.47,87.52,87.43,87.52,22040.0,69.2364,69.2759,69.2047,69.2759,22040.0
2016-08-22 14:15:00,87.52,87.53,87.47,87.48,19096.0,69.2759,69.2839,69.2364,69.2443,19096.0
2016-08-22 14:20:00,87.48,87.49,87.44,87.47,35267.0,69.2443,69.2522,69.2126,69.2364,35267.0
2016-08-22 14:25:00,87.47,87.48,87.35,87.36,34108.0,69.2364,69.2443,69.1414,69.1493,34108.0
2016-08-22 14:30:00,87.36,87.37,87.32,87.34,28800.0,69.1493,69.1572,69.1176,69.1335,28800.0
2016-08-22 14:35:00,87.35,87.35,87.28,87.32,29917.0,69.1414,69.1414,69.086,69.1176,29917.0
2016-08-22 14:40:00,87.33,87.33,87.28,87.3,103597.0,69.1255,69.1255,69.086,69.1018,103597.0
2016-08-22 14:45:00,87.31,87.34,87.28,87.3,36671.0,69.1097,69.1335,69.086,69.1018,36671.0
2016-08-22 14:50:00,87.31,87.35,87.29,87.3,33253.0,69.1097,69.1414,69.0939,69.1018,33253.0
2016-08-22 14:55:00,87.3,87.34,87.29,87.34,139081.0,69.1018,69.1335,69.0939,69.1335,139081.0
2016-08-22 15:00:00,87.33,87.36,87.32,87.34,49371.0,69.1255,69.1493,69.1176,69.1335,49371.0
2016-08-22 15:05:00,87.34,87.36,87.31,87.36,68127.0,69.1335,69.1493,69.1097,69.1493,68127.0
2016-08-22 15:10:00,87.35,87.37,87.32,87.37,86039.0,69.1414,69.1572,69.1176,69.1572,86039.0
2016-08-22 15:15:00,87.36,87.37,87.31,87.33,49530.0,69.1493,69.1572,69.1097,69.1255,49530.0
2016-08-22 15:20:00,87.33,87.35,87.3,87.3,41810.0,69.1255,69.1414,69.1018,69.1018,41810.0
2016-08-22 15:25:00,87.3,87.35,87.3,87.34,33342.0,69.1018,69.1414,69.1018,69.1335,33342.0
2016-08-22 15:30:00,87.35,87.36,87.31,87.35,60004.0,69.1414,69.1493,69.1097,69.1414,60004.0
2016-08-22 15:35:00,87.35,87.35,87.31,87.34,41992.0,69.1414,69.1414,69.1097,69.1335,41992.0
2016-08-22 15:40:00,87.33,87.37,87.33,87.37,53652.0,69.1255,69.1572,69.1255,69.1572,53652.0
2016-08-22 15:45:00,87.37,87.38,87.34,87.36,80774.0,69.1572,69.1651,69.1335,69.1493,80774.0
2016-08-22 15:50:00,87.36,87.37,87.28,87.32,136846.0,69.1493,69.1572,69.086,69.1176,136846.0
2016-08-22 15:55:00,87.31,87.34,87.31,87.32,139813.0,69.1097,69.1335,69.1097,69.1176,139813.0
2016-08-23 09:30:00,87.65,88.24,87.61,88.1,148551.0,69.3788,69.8459,69.3472,69.735,148551.0
2016-08-23 09:35:00,88.11,88.3,87.94,88.3,64764.0,69.743,69.8933,69.6084,69.8933,64764.0
2016-08-23 09:40:00,88.28,88.3,88.21,88.26,73150.0,69.8775,69.8933,69.8221,69.8617,73150.0
2016-08-23 09:45:00,88.26,88.29,88.18,88.26,52264.0,69.8617,69.8854,69.7984,69.8617,52264.0
2016-08-23 09:50:00,88.26,88.27,88.18,88.27,42583.0,69.8617,69.8696,69.7984,69.8696,42583.0
2016-08-23 09:55:00,88.27,88.29,88.2,88.23,47716.0,69.8696,69.8854,69.8142,69.8379,47716.0
2016-08-23 10:00:00,88.22,88.25,88.14,88.22,52223.0,69.83,69.8538,69.7667,69.83,52223.0
2016-08-23 10:05:00,88.23,88.23,88.13,88.22,45937.0,69.8379,69.8379,69.7588,69.83,45937.0
2016-08-23 10:10:00,88.22,88.53,88.22,88.48,91761.0,69.83,70.0754,69.83,70.0358,91761.0
2016-08-23 10:15:00,88.48,88.65,88.37,88.37,64004.0,70.0358,70.1704,69.9488,69.9488,64004.0
2016-08-23 10:20:00,88.38,88.6,88.38,88.5,38387.0,69.9567,70.1308,69.9567,70.0517,38387.0
2016-08-23 10:25:00,88.52,88.57,88.45,88.47,45655.0,70.0675,70.1071,70.0121,70.0279,45655.0
2016-08-23 10:30:00,88.48,88.5,88.36,88.36,39662.0,70.0358,70.0517,69.9408,69.9408,39662.0
2016-08-23 10:35:00,88.37,88.44,88.32,88.35,33773.0,69.9488,70.0042,69.9092,69.9329,33773.0
2016-08-23 10:40:00,88.35,88.39,88.33,88.37,37670.0,69.9329,69.9646,69.9171,69.9488,37670.0
2016-08-23 10:45:00,88.38,88.4,88.23,88.23,32594.0,69.9567,69.9725,69.8379,69.8379,32594.0
2016-08-23 10:50:00,88.23,88.3,88.15,88.15,35124.0,69.8379,69.8933,69.7746,69.7746,35124.0
2016-08-23 10:55:00,88.15,88.16,88.06,88.08,27793.0,69.7746,69.7825,69.7034,69.7192,27793.0
2016-08-23 11:00:00,88.09,88.12,88.03,88.06,38027.0,69.7271,69.7509,69.6796,69.7034,38027.0
2016-08-23 11:05:00,88.06,88.13,88.05,88.12,27460.0,69.7034,69.7588,69.6955,69.7509,27460.0
2016-08-23 11:10:00,88.11,88.18,88.09,88.13,34965.0,69.743,69.7984,69.7271,69.7588,34965.0
2016-08-23 11:15:00,88.13,88.13,88.02,88.03,82381.0,69.7588,69.7588,69.6717,69.6796,82381.0
2016-08-23 11:20:00,88.03,88.05,88.0,88.05,16539.0,69.6796,69.6955,69.6559,69.6955,16539.0
2016-08-23 11:25:00,88.05,88.05,87.99,88.03,22652.0,69.6955,69.6955,69.648,69.6796,22652.0
2016-08-23 11:30:00,88.03,88.03,87.97,87.99,29243.0,69.6796,69.6796,69.6321,69.648,29243.0
2016-08-23 11:35:00,87.99,87.99,87.9,87.92,53790.0,69.648,69.648,69.5767,69.5926,53790.0
2016-08-23 11:40:00,87.93,88.0,87.92,87.97,29105.0,69.6005,69.6559,69.5926,69.6321,29105.0
2016-08-23 11:45:00,87.97,88.03,87.95,87.97,14781.0,69.6321,69.6796,69.6163,69.6321,14781.0
2016-08-23 11:50:00,87.97,87.99,87.92,87.98,28152.0,69.6321,69.648,69.5926,69.64,28152.0
2016-08-23 11:55:00,87.98,88.0,87.97,87.99,12547.0,69.64,69.6559,69.6321,69.648,12547.0
2016-08-23 12:00:00,87.99,87.99,87.93,87.93,21748.0,69.648,69.648,69.6005,69.6005,21748.0
2016-08-23 12:05:00,87.92,87.92,87.86,87.87,21515.0,69.5926,69.5926,69.5451,69.553,21515.0
2016-08-23 12:10:00,87.88,87.93,87.88,87.88,12424.0,69.5609,69.6005,69.5609,69.5609,12424.0
2016-08-23 12:15:00,87.89,87.97,87.88,87.95,13951.0,69.5688,69.6321,69.5609,69.6163,13951.0
2016-08-23 12:20:00,87.95,88.0,87.95,87.99,19711.0,69.6163,69.6559,69.6163,69.648,19711.0
2016-08-23 12:25:00,87.99,88.04,87.96,88.0,30386.0,69.648,69.6875,69.6242,69.6559,30386.0
2016-08-23 12:30:00,88.0,88.06,87.99,88.03,19919.0,69.6559,69.7034,69.648,69.6796,19919.0
2016-08-23 12:35:00,88.02,88.02,87.96,87.97,23442.0,69.6717,69.6717,69.6242,69.6321,23442.0
2016-08-23 12:40:00,87.98,88.0,87.96,87.99,13511.0,69.64,69.6559,69.6242,69.648,13511.0
2016-08-23 12:45:00,87.99,88.0,87.96,87.98,15519.0,69.648,69.6559,69.6242,69.64,15519.0
2016-08-23 12:50:00,87.98,87.99,87.91,87.94,37680.0,69.64,69.648,69.5846,69.6084,37680.0
2016-08-23 12:55:00,87.94,88.0,87.93,88.0,22092.0,69.6084,69.6559,69.6005,69.6559,22092.0
2016-08-23 13:00:00,88.0,88.04,87.98,88.02,46930.0,69.6559,69.6875,69.64,69.6717,46930.0
2016-08-23 13:05:00,88.02,88.04,87.98,87.99,28095.0,69.6717,69.6875,69.64,69.648,28095.0
2016-08-23 13:10:00,87.99,88.02,87.97,88.0,24063.0,69.648,69.6717,69.6321,69.6559,24063.0
2016-08-23 13:15:00,88.01,88.01,87.98,88.01,16027.0,69.6638,69.6638,69.64,69.6638,16027.0
2016-08-23 13:20:00,88.01,88.04,87.99,88.02,27740.0,69.6638,69.6875,69.648,69.6717,27740.0
2016-08-23 13:25:00,88.02,88.03,87.97,88.02,18327.0,69.6717,69.6796,69.6321,69.6717,18327.0
2016-08-23 13:30:00,88.03,88.03,87.98,88.01,18238.0,69.6796,69.6796,69.64,69.6638,18238.0
2016-08-23 13:35:00,88.02,88.03,87.99,87.99,13001.0,69.6717,69.6796,69.648,69.648,13001.0
2016-08-23 13:40:00,88.0,88.02,87.96,87.97,15194.0,69.6559,69.6717,69.6242,69.6321,15194.0
2016-08-23 13:45:00,87.97,88.0,87.94,88.0,14215.0,69.6321,69.6559,69.6084,69.6559,14215.0
2016-08-23 13:50:00,87.99,88.01,87.96,87.98,36045.0,69.648,69.6638,69.6242,69.64,36045.0
2016-08-23 13:55:00,87.99,87.99,87.91,87.94,18208.0,69.648,69.648,69.5846,69.6084,18208.0
2016-08-23 14:00:00,87.94,87.95,87.85,87.88,24871.0,69.6084,69.6163,69.5371,69.5609,24871.0
2016-08-23 14:05:00,87.89,87.91,87.87,87.91,13768.0,69.5688,69.5846,69.553,69.5846,13768.0
2016-08-23 14:10:00,87.91,87.92,87.8,87.84,46833.0,69.5846,69.5926,69.4976,69.5292,46833.0
2016-08-23 14:15:00,87.84,87.9,87.84,87.88,26650.0,69.5292,69.5767,69.5292,69.5609,26650.0
2016-08-23 14:20:00,87.88,87.94,87.87,87.91,23003.0,69.5609,69.6084,69.553,69.5846,23003.0
2016-08-23 14:25:00,87.92,87.95,87.91,87.94,23761.0,69.5926,69.6163,69.5846,69.6084,23761.0
2016-08-23 14:30:00,87.94,87.98,87.91,87.97,25105.0,69.6084,69.64,69.5846,69.6321,25105.0
2016-08-23 14:35:00,87.98,87.98,87.92,87.93,25047.0,69.64,69.64,69.5926,69.6005,25047.0
2016-08-23 14:40:00,87.94,87.95,87.88,87.91,19853.0,69.6084,69.6163,69.5609,69.5846,19853.0
2016-08-23 14:45:00,87.92,87.95,87.86,87.87,18484.0,69.5926,69.6163,69.5451,69.553,18484.0
2016-08-23 14:50:00,87.88,87.93,87.87,87.92,20328.0,69.5609,69.6005,69.553,69.5926,20328.0
2016-08-23 14:55:00,87.93,87.93,87.87,87.93,26749.0,69.6005,69.6005,69.553,69.6005,26749.0
2016-08-23 15:00:00,87.92,87.93,87.89,87.92,22497.0,69.5926,69.6005,69.5688,69.5926,22497.0
2016-08-23 15:05:00,87.92,87.93,87.89,87.9,27909.0,69.5926,69.6005,69.5688,69.5767,27909.0
2016-08-23 15:10:00,87.9,87.96,87.89,87.94,26759.0,69.5767,69.6242,69.5688,69.6084,26759.0
2016-08-23 15:15:00,87.95,87.95,87.86,87.88,30971.0,69.6163,69.6163,69.5451,69.5609,30971.0
2016-08-23 15:20:00,87.89,87.95,87.88,87.92,28010.0,69.5688,69.6163,69.5609,69.5926,28010.0
2016-08-23 15:25:00,87.92,87.93,87.89,87.9,32214.0,69.5926,69.6005,69.5688,69.5767,32214.0
2016-08-23 15:30:00,87.9,87.91,87.87,87.89,35873.0,69.5767,69.5846,69.553,69.5688,35873.0
2016-08-23 15:35:00,87.88,87.9,87.83,87.84,34010.0,69.5609,69.5767,69.5213,69.5292,34010.0
2016-08-23 15:40:00,87.84,87.93,87.83,87.86,64915.0,69.5292,69.6005,69.5213,69.5451,64915.0
2016-08-23 15:45:00,87.86,87.89,87.81,87.81,81481.0,69.5451,69.5688,69.5055,69.5055,81481.0
2016-08-23 15:50:00,87.82,87.85,87.81,87.83,50036.0,69.5134,69.5371,69.5055,69.5213,50036.0
2016-08-23 15:55:00,87.83,87.86,87.8,87.81,123085.0,69.5213,69.5451,69.4976,69.5055,123085.0
2016-08-24 09:30:00,87.61,87.79,87.34,87.45,94073.0,69.3472,69.4897,69.1335,69.2205,94073.0
2016-08-24 09:35:00,87.46,87.61,87.45,87.54,42809.0,69.2284,69.3472,69.2205,69.2918,42809.0
2016-08-24 09:40:00,87.54,87.58,87.46,87.52,44656.0,69.2918,69.3234,69.2284,69.2759,44656.0
2016-08-24 09:45:00,87.52,87.77,87.51,87.69,112622.0,69.2759,69.4738,69.268,69.4105,112622.0
2016-08-24 09:50:00,87.69,87.78,87.64,87.74,62872.0,69.4105,69.4817,69.3709,69.4501,62872.0
2016-08-24 09:55:00,87.75,87.85,87.74,87.82,32463.0,69.458,69.5371,69.4501,69.5134,32463.0
2016-08-24 10:00:00,87.8,87.88,87.73,87.77,54920.0,69.4976,69.5609,69.4422,69.4738,54920.0
2016-08-24 10:05:00,87.77,87.8,87.52,87.52,51984.0,69.4738,69.4976,69.2759,69.2759,51984.0
2016-08-24 10:10:00,87.52,87.53,87.49,87.5,98190.0,69.2759,69.2839,69.2522,69.2601,98190.0
2016-08-24 10:15:00,87.49,87.52,87.49,87.49,51784.0,69.2522,69.2759,69.2522,69.2522,51784.0
2016-08-24 10:20:00,87.49,87.5,87.34,87.35,56137.0,69.2522,69.2601,69.1335,69.1414,56137.0
2016-08-24 10:25:00,87.34,87.43,87.34,87.42,28313.0,69.1335,69.2047,69.1335,69.1968,28313.0
2016-08-24 10:30:00,87.41,87.51,87.4,87.47,45748.0,69.1889,69.268,69.181,69.2364,45748.0
2016-08-24 10:35:00,87.47,87.53,87.43,87.51,44165.0,69.2364,69.2839,69.2047,69.268,44165.0
2016-08-24 10:40:00,87.51,87.51,87.41,87.42,41856.0,69.268,69.268,69.1889,69.1968,41856.0
2016-08-24 10:45:00,87.42,87.43,87.27,87.3,29065.0,69.1968,69.2047,69.0781,69.1018,29065.0
2016-08-24 10:50:00,87.3,87.38,87.27,87.36,32988.0,69.1018,69.1651,69.0781,69.1493,32988.0
2016-08-24 10:55:00,87.36,87.37,87.32,87.32,29017.0,69.1493,69.1572,69.1176,69.1176,29017.0
2016-08-24 11:00:00,87.33,87.36,87.29,87.32,41681.0,69.1255,69.1493,69.0939,69.1176,41681.0
2016-08-24 11:05:00,87.32,87.4,87.31,87.31,38068.0,69.1176,69.181,69.1097,69.1097,38068.0
2016-08-24 11:10:00,87.31,87.43,87.3,87.41,77334.0,69.1097,69.2047,69.1018,69.1889,77334.0
2016-08-24 11:15:00,87.4,87.5,87.4,87.42,26665.0,69.181,69.2601,69.181,69.1968,26665.0
2016-08-24 11:20:00,87.41,87.45,87.39,87.43,25283.0,69.1889,69.2205,69.173,69.2047,25283.0
2016-08-24 11:25:00,87.43,87.48,87.41,87.48,28029.0,69.2047,69.2443,69.1889,69.2443,28029.0
2016-08-24 11:30:00,87.49,87.5,87.46,87.47,11219.0,69.2522,69.2601,69.2284,69.2364,11219.0
2016-08-24 11:35:00,87.47,87.56,87.45,87.52,28183.0,69.2364,69.3076,69.2205,69.2759,28183.0
2016-08-24 11:40:00,87.52,87.53,87.46,87.46,40038.0,69.2759,69.2839,69.2284,69.2284,40038.0
2016-08-24 11:45:00,87.45,87.52,87.42,87.52,26565.0,69.2205,69.2759,69.1968,69.2759,26565.0
2016-08-24 11:50:00,87.51,87.52,87.49,87.5,18363.0,69.268,69.2759,69.2522,69.2601,18363.0
2016-08-24 11:55:00,87.51,87.53,87.47,87.49,34465.0,69.268,69.2839,69.2364,69.2522,34465.0
2016-08-24 12:00:00,87.5,87.51,87.48,87.48,20332.0,69.2601,69.268,69.2443,69.2443,20332.0
2016-08-24 12:05:00,87.49,87.63,87.49,87.63,37751.0,69.2522,69.363,69.2522,69.363,37751.0
2016-08-24 12:10:00,87.63,87.67,87.59,87.6,28718.0,69.363,69.3947,69.3313,69.3393,28718.0
2016-08-24 12:15:00,87.6,87.6,87.56,87.58,46165.0,69.3393,69.3393,69.3076,69.3234,46165.0
2016-08-24 12:20:00,87.58,87.58,87.48,87.48,28730.0,69.3234,69.3234,69.2443,69.2443,28730.0
2016-08-24 12:25:00,87.48,87.54,87.47,87.5,34487.0,69.2443,69.2918,69.2364,69.2601,34487.0
2016-08-24 12:30:00,87.5,87.54,87.49,87.52,40774.0,69.2601,69.2918,69.2522,69.2759,40774.0
2016-08-24 12:35:00,87.52,87.64,87.52,87.64,31529.0,69.2759,69.3709,69.2759,69.3709,31529.0
2016-08-24 12:40:00,87.64,87.66,87.6,87.62,29187.0,69.3709,69.3868,69.3393,69.3551,29187.0
2016-08-24 12:45:00,87.61,87.64,87.59,87.59,12463.0,69.3472,69.3709,69.3313,69.3313,12463.0
2016-08-24 12:50:00,87.59,87.6,87.57,87.58,19678.0,69.3313,69.3393,69.3155,69.3234,19678.0
2016-08-24 12:55:00,87.57,87.6,87.57,87.59,15923.0,69.3155,69.3393,69.3155,69.3313,15923.0
2016-08-24 13:00:00,87.59,87.59,87.53,87.59,24798.0,69.3313,69.3313,69.2839,69.3313,24798.0
2016-08-24 13:05:00,87.59,87.59,87.57,87.59,13409.0,69.3313,69.3313,69.3155,69.3313,13409.0
2016-08-24 13:10:00,87.58,87.59,87.51,87.51,18937.0,69.3234,69.3313,69.268,69.268,18937.0
2016-08-24 13:15:00,87.51,87.53,87.48,87.49,51928.0,69.268,69.2839,69.2443,69.2522,51928.0
2016-08-24 13:20:00,87.49,87.54,87.49,87.52,12082.0,69.2522,69.2918,69.2522,69.2759,12082.0
2016-08-24 13:25:00,87.52,87.54,87.51,87.52,22508.0,69.2759,69.2918,69.268,69.2759,22508.0
2016-08-24 13:30:00,87.51,87.51,87.41,87.42,37994.0,69.268,69.268,69.1889,69.1968,37994.0
2016-08-24 13:35:00,87.42,87.46,87.38,87.45,50965.0,69.1968,69.2284,69.1651,69.2205,50965.0
2016-08-24 13:40:00,87.46,87.49,87.45,87.48,9198.0,69.2284,69.2522,69.2205,69.2443,9198.0
2016-08-24 13:45:00,87.47,87.49,87.38,87.39,37553.0,69.2364,69.2522,69.1651,69.173,37553.0
2016-08-24 13:50:00,87.4,87.41,87.36,87.39,36851.0,69.181,69.1889,69.1493,69.173,36851.0
2016-08-24 13:55:00,87.38,87.38,87.35,87.37,33976.0,69.1651,69.1651,69.1414,69.1572,33976.0
2016-08-24 14:00:00,87.37,87.4,87.28,87.28,43214.0,69.1572,69.181,69.086,69.086,43214.0
2016-08-24 14:05:00,87.27,87.27,87.13,87.17,48253.0,69.0781,69.0781,68.9672,68.9989,48253.0
2016-08-24 14:10:00,87.17,87.22,87.16,87.19,49745.0,68.9989,69.0385,68.991,69.0147,49745.0
2016-08-24 14:15:00,87.2,87.22,87.18,87.2,36302.0,69.0226,69.0385,69.0068,69.0226,36302.0
2016-08-24 14:20:00,87.2,87.23,87.18,87.19,46684.0,69.0226,69.0464,69.0068,69.0147,46684.0
2016-08-24 14:25:00,87.19,87.2,87.12,87.14,41740.0,69.0147,69.0226,68.9593,68.9752,41740.0
2016-08-24 14:30:00,87.14,87.21,87.13,87.19,58200.0,68.9752,69.0306,68.9672,69.0147,58200.0
2016-08-24 14:35:00,87.2,87.2,87.12,87.14,18919.0,69.0226,69.0226,68.9593,68.9752,18919.0
2016-08-24 14:40:00,87.14,87.17,87.09,87.11,41482.0,68.9752,68.9989,68.9356,68.9514,41482.0
2016-08-24 14:45:00,87.12,87.12,87.02,87.02,44746.0,68.9593,68.9593,68.8802,68.8802,44746.0
2016-08-24 14:50:00,87.02,87.04,86.98,87.03,79642.0,68.8802,68.896,68.8485,68.8881,79642.0
2016-08-24 14:55:00,87.02,87.06,87.0,87.06,69086.0,68.8802,68.9118,68.8643,68.9118,69086.0
2016-08-24 15:00:00,87.05,87.11,87.02,87.11,86819.0,68.9039,68.9514,68.8802,68.9514,86819.0
2016-08-24 15:05:00,87.11,87.11,86.85,86.85,72516.0,68.9514,68.9514,68.7456,68.7456,72516.0
2016-08-24 15:10:00,86.85,86.97,86.84,86.85,78126.0,68.7456,68.8406,68.7377,68.7456,78126.0
2016-08-24 15:15:00,86.85,86.87,86.7,86.7,87956.0,68.7456,68.7614,68.6269,68.6269,87956.0
2016-08-24 15:20:00,86.7,86.86,86.68,86.78,129489.0,68.6269,68.7535,68.611,68.6902,129489.0
2016-08-24 15:25:00,86.77,86.79,86.71,86.71,45559.0,68.6823,68.6981,68.6348,68.6348,45559.0
2016-08-24 15:30:00,86.71,86.74,86.69,86.7,103164.0,68.6348,68.6585,68.619,68.6269,103164.0
2016-08-24 15:35:00,86.71,86.71,86.62,86.67,236155.0,68.6348,68.6348,68.5635,68.6031,236155.0
2016-08-24 15:40:00,86.67,86.69,86.58,86.62,163847.0,68.6031,68.619,68.5319,68.5635,163847.0
2016-08-24 15:45:00,86.62,86.66,86.56,86.61,248173.0,68.5635,68.5952,68.5161,68.5556,248173.0
2016-08-24 15:50:00,86.61,86.69,86.6,86.67,209894.0,68.5556,68.619,68.5477,68.6031,209894.0
2016-08-24 15:55:00,86.67,86.75,86.63,86.7,373586.0,68.6031,68.6665,68.5715,68.6269,373586.0
2016-08-25 09:30:00,85.92,86.32,85.22,86.3,320202.0,68.0095,68.3261,67.4554,68.3103,320202.0
2016-08-25 09:35:00,86.29,86.29,85.82,85.92,262451.0,68.3023,68.3023,67.9303,68.0095,262451.0
2016-08-25 09:40:00,85.92,85.99,84.52,85.02,270237.0,68.0095,68.0649,66.9013,67.2971,270237.0
2016-08-25 09:45:00,84.95,85.02,84.28,84.51,365916.0,67.2417,67.2971,66.7113,66.8934,365916.0
2016-08-25 09:50:00,84.57,85.21,84.36,85.0,229927.0,66.9409,67.4475,66.7747,67.2812,229927.0
2016-08-25 09:55:00,84.99,85.24,84.86,85.15,173165.0,67.2733,67.4712,67.1704,67.4,173165.0
2016-08-25 10:00:00,85.09,85.54,85.09,85.48,128580.0,67.3525,67.7087,67.3525,67.6612,128580.0
2016-08-25 10:05:00,85.46,85.6,85.43,85.59,104837.0,67.6454,67.7562,67.6216,67.7483,104837.0
2016-08-25 10:10:00,85.6,85.72,85.52,85.66,130508.0,67.7562,67.8512,67.6929,67.8037,130508.0
2016-08-25 10:15:00,85.66,85.7,85.27,85.33,116965.0,67.8037,67.8353,67.495,67.5425,116965.0
2016-08-25 10:20:00,85.28,85.58,85.28,85.45,57286.0,67.5029,67.7403,67.5029,67.6374,57286.0
2016-08-25 10:25:00,85.47,85.58,85.38,85.51,45283.0,67.6533,67.7403,67.582,67.6849,45283.0
2016-08-25 10:30:00,85.51,85.63,85.28,85.36,142161.0,67.6849,67.7799,67.5029,67.5662,142161.0
2016-08-25 10:35:00,85.37,85.37,85.01,85.09,74214.0,67.5741,67.5741,67.2892,67.3525,74214.0
2016-08-25 10:40:00,85.09,85.35,85.05,85.34,27538.0,67.3525,67.5583,67.3208,67.5504,27538.0
2016-08-25 10:45:00,85.34,85.48,85.24,85.37,55254.0,67.5504,67.6612,67.4712,67.5741,55254.0
2016-08-25 10:50:00,85.41,85.51,85.1,85.27,101920.0,67.6058,67.6849,67.3604,67.495,101920.0
2016-08-25 10:55:00,85.26,85.29,85.02,85.15,56387.0,67.487,67.5108,67.2971,67.4,56387.0
2016-08-25 11:00:00,85.13,85.46,85.01,85.41,79026.0,67.3841,67.6454,67.2892,67.6058,79026.0
2016-08-25 11:05:00,85.41,85.44,85.11,85.13,102352.0,67.6058,67.6295,67.3683,67.3841,102352.0
2016-08-25 11:10:00,85.11,85.18,85.06,85.16,72532.0,67.3683,67.4237,67.3287,67.4079,72532.0
2016-08-25 11:15:00,85.17,86.02,85.14,85.83,203587.0,67.4158,68.0886,67.3921,67.9382,203587.0
2016-08-25 11:20:00,85.81,85.83,85.56,85.71,99774.0,67.9224,67.9382,67.7245,67.8432,99774.0
2016-08-25 11:25:00,85.71,85.77,85.53,85.63,66969.0,67.8432,67.8907,67.7008,67.7799,66969.0
2016-08-25 11:30:00,85.63,85.82,85.63,85.75,34642.0,67.7799,67.9303,67.7799,67.8749,34642.0
2016-08-25 11:35:00,85.74,85.78,85.66,85.73,26830.0,67.867,67.8987,67.8037,67.8591,26830.0
2016-08-25 11:40:00,85.73,85.96,85.72,85.72,96369.0,67.8591,68.0411,67.8512,67.8512,96369.0
2016-08-25 11:45:00,85.73,85.96,85.67,85.89,47504.0,67.8591,68.0411,67.8116,67.9857,47504.0
2016-08-25 11:50:00,85.89,85.89,85.73,85.8,28015.0,67.9857,67.9857,67.8591,67.9145,28015.0
2016-08-25 11:55:00,85.83,85.89,85.74,85.89,34946.0,67.9382,67.9857,67.867,67.9857,34946.0
2016-08-25 12:00:00,85.88,85.92,85.8,85.84,29355.0,67.9778,68.0095,67.9145,67.9461,29355.0
2016-08-25 12:05:00,85.84,85.93,85.75,85.91,33716.0,67.9461,68.0174,67.8749,68.0016,33716.0
2016-08-25 12:10:00,85.91,86.0,85.9,85.96,49920.0,68.0016,68.0728,67.9936,68.0411,49920.0
2016-08-25 12:15:00,85.97,86.01,85.87,85.87,50604.0,68.049,68.0807,67.9699,67.9699,50604.0
2016-08-25 12:20:00,85.86,85.94,85.8,85.93,68109.0,67.962,68.0253,67.9145,68.0174,68109.0
2016-08-25 12:25:00,85.92,85.98,85.88,85.9,40436.0,68.0095,68.057,67.9778,67.9936,40436.0
2016-08-25 12:30:00,85.91,86.01,85.88,85.96,46013.0,68.0016,68.0807,67.9778,68.0411,46013.0
2016-08-25 12:35:00,85.97,85.97,85.78,85.88,20080.0,68.049,68.049,67.8987,67.9778,20080.0
2016-08-25 12:40:00,85.87,86.07,85.84,86.0,29574.0,67.9699,68.1282,67.9461,68.0728,29574.0
2016-08-25 12:45:00,85.99,86.0,85.85,85.9,29243.0,68.0649,68.0728,67.9541,67.9936,29243.0
2016-08-25 12:50:00,85.89,85.92,85.85,85.88,13887.0,67.9857,68.0095,67.9541,67.9778,13887.0
2016-08-25 12:55:00,85.89,85.9,85.83,85.87,37476.0,67.9857,67.9936,67.9382,67.9699,37476.0
2016-08-25 13:00:00,85.87,85.89,85.85,85.86,25647.0,67.9699,67.9857,67.9541,67.962,25647.0
2016-08-25 13:05:00,85.87,85.89,85.72,85.75,51934.0,67.9699,67.9857,67.8512,67.8749,51934.0
2016-08-25 13:10:00,85.75,85.76,85.59,85.6,17791.0,67.8749,67.8828,67.7483,67.7562,17791.0
2016-08-25 13:15:00,85.59,85.73,85.54,85.57,50836.0,67.7483,67.8591,67.7087,67.7324,50836.0
2016-08-25 13:20:00,85.58,85.59,85.51,85.55,44192.0,67.7403,67.7483,67.6849,67.7166,44192.0
2016-08-25 13:25:00,85.55,85.71,85.54,85.67,29980.0,67.7166,67.8432,67.7087,67.8116,29980.0
2016-08-25 13:30:00,85.68,85.7,85.53,85.53,22500.0,67.8195,67.8353,67.7008,67.7008,22500.0
2016-08-25 13:35:00,85.52,85.52,85.38,85.38,42128.0,67.6929,67.6929,67.582,67.582,42128.0
2016-08-25 13:40:00,85.38,85.4,85.3,85.34,22661.0,67.582,67.5979,67.5187,67.5504,22661.0
2016-08-25 13:45:00,85.34,85.36,85.25,85.27,48639.0,67.5504,67.5662,67.4791,67.495,48639.0
2016-08-25 13:50:00,85.26,85.34,85.19,85.34,29881.0,67.487,67.5504,67.4316,67.5504,29881.0
2016-08-25 13:55:00,85.33,85.34,85.24,85.27,30897.0,67.5425,67.5504,67.4712,67.495,30897.0
2016-08-25 14:00:00,85.27,85.49,85.26,85.44,30285.0,67.495,67.6691,67.487,67.6295,30285.0
2016-08-25 14:05:00,85.46,85.5,85.36,85.38,28023.0,67.6454,67.677,67.5662,67.582,28023.0
2016-08-25 14:10:00,85.4,85.56,85.39,85.5,33478.0,67.5979,67.7245,67.59,67.677,33478.0
2016-08-25 14:15:00,85.49,85.49,85.38,85.43,34440.0,67.6691,67.6691,67.582,67.6216,34440.0
2016-08-25 14:20:00,85.43,85.51,85.36,85.4,34536.0,67.6216,67.6849,67.5662,67.5979,34536.0
2016-08-25 14:25:00,85.4,85.46,85.36,85.41,33283.0,67.5979,67.6454,67.5662,67.6058,33283.0
2016-08-25 14:30:00,85.41,85.5,85.39,85.43,39781.0,67.6058,67.677,67.59,67.6216,39781.0
2016-08-25 14:35:00,85.42,85.48,85.36,85.37,23541.0,67.6137,67.6612,67.5662,67.5741,23541.0
2016-08-25 14:40:00,85.36,85.45,85.34,85.4,65010.0,67.5662,67.6374,67.5504,67.5979,65010.0
2016-08-25 14:45:00,85.4,85.47,85.32,85.47,60413.0,67.5979,67.6533,67.5345,67.6533,60413.0
2016-08-25 14:50:00,85.46,85.46,85.3,85.42,69559.0,67.6454,67.6454,67.5187,67.6137,69559.0
2016-08-25 14:55:00,85.4,85.45,85.37,85.44,31430.0,67.5979,67.6374,67.5741,67.6295,31430.0
2016-08-25 15:00:00,85.44,85.46,85.39,85.4,31262.0,67.6295,67.6454,67.59,67.5979,31262.0
2016-08-25 15:05:00,85.41,85.5,85.4,85.5,84997.0,67.6058,67.677,67.5979,67.677,84997.0
2016-08-25 15:10:00,85.48,85.52,85.44,85.5,97220.0,67.6612,67.6929,67.6295,67.677,97220.0
2016-08-25 15:15:00,85.5,85.52,85.46,85.5,69495.0,67.677,67.6929,67.6454,67.677,69495.0
2016-08-25 15:20:00,85.5,85.52,85.48,85.5,77177.0,67.677,67.6929,67.6612,67.677,77177.0
2016-08-25 15:25:00,85.5,85.52,85.45,85.46,82068.0,67.677,67.6929,67.6374,67.6454,82068.0
2016-08-25 15:30:00,85.46,85.51,85.43,85.47,57476.0,67.6454,67.6849,67.6216,67.6533,57476.0
2016-08-25 15:35:00,85.47,85.5,85.4,85.41,82722.0,67.6533,67.677,67.5979,67.6058,82722.0
2016-08-25 15:40:00,85.41,85.46,85.4,85.45,77701.0,67.6058,67.6454,67.5979,67.6374,77701.0
2016-08-25 15:45:00,85.44,85.44,85.38,85.4,133066.0,67.6295,67.6295,67.582,67.5979,133066.0
2016-08-25 15:50:00,85.39,85.4,85.27,85.35,253849.0,67.59,67.5979,67.495,67.5583,253849.0
2016-08-25 15:55:00,85.36,85.42,85.3,85.42,319766.0,67.5662,67.6137,67.5187,67.6137,319766.0
2016-08-26 09:30:00,85.66,86.07,85.6,85.71,139353.0,67.8037,68.1282,67.7562,67.8432,139353.0
2016-08-26 09:35:00,85.7,86.1,85.67,85.94,55099.0,67.8353,68.1519,67.8116,68.0253,55099.0
2016-08-26 09:40:00,85.93,86.08,85.74,85.82,56551.0,68.0174,68.1361,67.867,67.9303,56551.0
2016-08-26 09:45:00,85.84,86.02,85.74,85.96,35717.0,67.9461,68.0886,67.867,68.0411,35717.0
2016-08-26 09:50:00,85.95,85.95,85.83,85.94,43609.0,68.0332,68.0332,67.9382,68.0253,43609.0
2016-08-26 09:55:00,85.94,86.35,85.88,86.25,170947.0,68.0253,68.3498,67.9778,68.2707,170947.0
2016-08-26 10:00:00,86.24,86.25,85.69,86.07,134209.0,68.2628,68.2707,67.8274,68.1282,134209.0
2016-08-26 10:05:00,86.07,86.24,85.92,86.17,91453.0,68.1282,68.2628,68.0095,68.2074,91453.0
2016-08-26 10:10:00,86.15,86.49,86.12,86.49,73317.0,68.1915,68.4606,68.1678,68.4606,73317.0
2016-08-26 10:15:00,86.48,86.71,86.47,86.54,172629.0,68.4527,68.6348,68.4448,68.5002,172629.0
2016-08-26 10:20:00,86.54,86.61,86.41,86.53,45883.0,68.5002,68.5556,68.3973,68.4923,45883.0
2016-08-26 10:25:00,86.53,86.53,86.31,86.39,72864.0,68.4923,68.4923,68.3182,68.3815,72864.0
2016-08-26 10:30:00,86.4,86.4,86.34,86.37,58829.0,68.3894,68.3894,68.3419,68.3657,58829.0
2016-08-26 10:35:00,86.38,86.41,86.31,86.39,93017.0,68.3736,68.3973,68.3182,68.3815,93017.0
2016-08-26 10:40:00,86.4,86.4,86.33,86.37,50649.0,68.3894,68.3894,68.334,68.3657,50649.0
2016-08-26 10:45:00,86.37,86.54,86.36,86.45,92771.0,68.3657,68.5002,68.3577,68.429,92771.0
2016-08-26 10:50:00,86.45,86.63,86.4,86.58,101903.0,68.429,68.5715,68.3894,68.5319,101903.0
2016-08-26 10:55:00,86.6,86.7,86.6,86.69,49251.0,68.5477,68.6269,68.5477,68.619,49251.0
2016-08-26 11:00:00,86.69,86.69,86.49,86.55,80559.0,68.619,68.619,68.4606,68.5081,80559.0
2016-08-26 11:05:00,86.54,86.54,86.36,86.37,97167.0,68.5002,68.5002,68.3577,68.3657,97167.0
2016-08-26 11:10:00,86.36,86.6,86.35,86.59,52319.0,68.3577,68.5477,68.3498,68.5398,52319.0
2016-08-26 11:15:00,86.59,86.68,86.52,86.67,75658.0,68.5398,68.611,68.4844,68.6031,75658.0
2016-08-26 11:20:00,86.67,86.67,86.48,86.64,37884.0,68.6031,68.6031,68.4527,68.5794,37884.0
2016-08-26 11:25:00,86.65,86.83,86.64,86.8,33774.0,68.5873,68.7298,68.5794,68.706,33774.0
2016-08-26 11:30:00,86.8,86.85,86.73,86.73,59045.0,68.706,68.7456,68.6506,68.6506,59045.0
2016-08-26 11:35:00,86.73,86.75,86.57,86.6,45916.0,68.6506,68.6665,68.524,68.5477,45916.0
2016-08-26 11:40:00,86.6,86.6,86.41,86.47,41845.0,68.5477,68.5477,68.3973,68.4448,41845.0
2016-08-26 11:45:00,86.47,86.51,86.44,86.49,28208.0,68.4448,68.4765,68.4211,68.4606,28208.0
2016-08-26 11:50:00,86.48,86.48,86.14,86.28,40881.0,68.4527,68.4527,68.1836,68.2944,40881.0
2016-08-26 11:55:00,86.28,86.28,86.19,86.24,26809.0,68.2944,68.2944,68.2232,68.2628,26809.0
2016-08-26 12:00:00,86.24,86.24,85.97,86.06,56982.0,68.2628,68.2628,68.049,68.1203,56982.0
2016-08-26 12:05:00,86.05,86.05,85.76,85.88,82091.0,68.1124,68.1124,67.8828,67.9778,82091.0
2016-08-26 12:10:00,85.88,85.97,85.7,85.91,91191.0,67.9778,68.049,67.8353,68.0016,91191.0
2016-08-26 12:15:00,85.91,85.94,85.78,85.92,30504.0,68.0016,68.0253,67.8987,68.0095,30504.0
2016-08-26 12:20:00,85.91,85.99,85.88,85.95,27490.0,68.0016,68.0649,67.9778,68.0332,27490.0
2016-08-26 12:25:00,85.95,85.98,85.87,85.93,23055.0,68.0332,68.057,67.9699,68.0174,23055.0
2016-08-26 12:30:00,85.92,85.96,85.81,85.96,29089.0,68.0095,68.0411,67.9224,68.0411,29089.0
2016-08-26 12:35:00,85.94,86.01,85.87,86.01,36001.0,68.0253,68.0807,67.9699,68.0807,36001.0
2016-08-26 12:40:00,86.01,86.11,86.0,86.06,25927.0,68.0807,68.1599,68.0728,68.1203,25927.0
2016-08-26 12:45:00,86.06,86.09,85.99,86.03,32475.0,68.1203,68.144,68.0649,68.0965,32475.0
2016-08-26 12:50:00,86.03,86.05,85.93,86.05,32332.0,68.0965,68.1124,68.0174,68.1124,32332.0
2016-08-26 12:55:00,86.06,86.1,86.02,86.03,35625.0,68.1203,68.1519,68.0886,68.0965,35625.0
2016-08-26 13:00:00,86.03,86.09,85.99,86.02,28184.0,68.0965,68.144,68.0649,68.0886,28184.0
2016-08-26 13:05:00,86.02,86.05,86.0,86.05,27621.0,68.0886,68.1124,68.0728,68.1124,27621.0
2016-08-26 13:10:00,86.05,86.14,86.01,86.02,32027.0,68.1124,68.1836,68.0807,68.0886,32027.0
2016-08-26 13:15:00,86.02,86.08,86.01,86.07,20806.0,68.0886,68.1361,68.0807,68.1282,20806.0
2016-08-26 13:20:00,86.08,86.17,86.04,86.17,38768.0,68.1361,68.2074,68.1045,68.2074,38768.0
2016-08-26 13:25:00,86.16,86.24,86.16,86.22,46747.0,68.1994,68.2628,68.1994,68.2469,46747.0
2016-08-26 13:30:00,86.22,86.22,86.05,86.08,28578.0,68.2469,68.2469,68.1124,68.1361,28578.0
2016-08-26 13:35:00,86.07,86.08,85.98,86.07,21978.0,68.1282,68.1361,68.057,68.1282,21978.0
2016-08-26 13:40:00,86.06,86.17,86.06,86.11,22499.0,68.1203,68.2074,68.1203,68.1599,22499.0
2016-08-26 13:45:00,86.11,86.2,86.08,86.15,29878.0,68.1599,68.2311,68.1361,68.1915,29878.0
2016-08-26 13:50:00,86.16,86.26,86.15,86.25,50056.0,68.1994,68.2786,68.1915,68.2707,50056.0
2016-08-26 13:55:00,86.25,86.25,86.14,86.22,32134.0,68.2707,68.2707,68.1836,68.2469,32134.0
2016-08-26 14:00:00,86.21,86.21,86.12,86.15,42413.0,68.239,68.239,68.1678,68.1915,42413.0
2016-08-26 14:05:00,86.16,86.22,86.11,86.21,44994.0,68.1994,68.2469,68.1599,68.239,44994.0
2016-08-26 14:10:00,86.22,86.26,86.14,86.16,52402.0,68.2469,68.2786,68.1836,68.1994,52402.0
2016-08-26 14:15:00,86.15,86.16,85.99,86.05,38980.0,68.1915,68.1994,68.0649,68.1124,38980.0
2016-08-26 14:20:00,86.05,86.07,85.99,86.06,43354.0,68.1124,68.1282,68.0649,68.1203,43354.0
2016-08-26 14:25:00,86.06,86.08,85.97,86.03,70020.0,68.1203,68.1361,68.049,68.0965,70020.0
2016-08-26 14:30:00,86.03,86.03,85.97,85.99,41080.0,68.0965,68.0965,68.049,68.0649,41080.0
2016-08-26 14:35:00,85.99,86.14,85.95,86.13,35021.0,68.0649,68.1836,68.0332,68.1757,35021.0
2016-08-26 14:40:00,86.13,86.13,86.02,86.03,89453.0,68.1757,68.1757,68.0886,68.0965,89453.0
2016-08-26 14:45:00,86.02,86.02,85.96,86.0,45903.0,68.0886,68.0886,68.0411,68.0728,45903.0
2016-08-26 14:50:00,86.01,86.08,85.94,86.08,34804.0,68.0807,68.1361,68.0253,68.1361,34804.0
2016-08-26 14:55:00,86.07,86.12,86.06,86.09,35877.0,68.1282,68.1678,68.1203,68.144,35877.0
2016-08-26 15:00:00,86.09,86.23,86.07,86.2,136224.0,68.144,68.2548,68.1282,68.2311,136224.0
2016-08-26 15:05:00,86.2,86.45,86.19,86.45,144664.0,68.2311,68.429,68.2232,68.429,144664.0
2016-08-26 15:10:00,86.45,86.65,86.42,86.6,119538.0,68.429,68.5873,68.4052,68.5477,119538.0
2016-08-26 15:15:00,86.59,86.64,86.55,86.55,40149.0,68.5398,68.5794,68.5081,68.5081,40149.0
2016-08-26 15:20:00,86.56,86.57,86.37,86.43,70397.0,68.5161,68.524,68.3657,68.4132,70397.0
2016-08-26 15:25:00,86.44,86.54,86.41,86.52,57151.0,68.4211,68.5002,68.3973,68.4844,57151.0
2016-08-26 15:30:00,86.51,86.69,86.5,86.64,238130.0,68.4765,68.619,68.4686,68.5794,238130.0
2016-08-26 15:35:00,86.65,86.66,86.47,86.53,88563.0,68.5873,68.5952,68.4448,68.4923,88563.0
2016-08-26 15:40:00,86.53,86.65,86.53,86.65,106439.0,68.4923,68.5873,68.4923,68.5873,106439.0
2016-08-26 15:45:00,86.64,86.64,86.49,86.56,141380.0,68.5794,68.5794,68.4606,68.5161,141380.0
2016-08-26 15:50:00,86.57,86.63,86.45,86.45,111746.0,68.524,68.5715,68.429,68.429,111746.0
2016-08-26 15:55:00,86.46,86.62,86.45,86.61,411699.0,68.4369,68.5635,68.429,68.5556,411699.0
2016-08-29 09:30:00,86.77,86.79,86.5,86.79,98433.0,68.6823,68.6981,68.4686,68.6981,98433.0
2016-08-29 09:35:00,86.77,87.24,86.77,87.17,80931.0,68.6823,69.0543,68.6823,68.9989,80931.0
2016-08-29 09:40:00,87.17,87.18,86.97,87.02,39769.0,68.9989,69.0068,68.8406,68.8802,39769.0
2016-08-29 09:45:00,87.04,87.16,86.98,87.05,50246.0,68.896,68.991,68.8485,68.9039,50246.0
2016-08-29 09:50:00,87.05,87.07,86.93,86.99,36365.0,68.9039,68.9197,68.8089,68.8564,36365.0
2016-08-29 09:55:00,86.98,87.12,86.96,87.05,36501.0,68.8485,68.9593,68.8327,68.9039,36501.0
2016-08-29 10:00:00,87.07,87.13,86.97,87.04,85765.0,68.9197,68.9672,68.8406,68.896,85765.0
2016-08-29 10:05:00,87.04,87.16,86.99,87.05,25943.0,68.896,68.991,68.8564,68.9039,25943.0
2016-08-29 10:10:00,87.06,87.15,87.06,87.09,39121.0,68.9118,68.9831,68.9118,68.9356,39121.0
2016-08-29 10:15:00,87.08,87.16,87.07,87.16,39401.0,68.9277,68.991,68.9197,68.991,39401.0
2016-08-29 10:20:00,87.14,87.23,87.14,87.2,30008.0,68.9752,69.0464,68.9752,69.0226,30008.0
2016-08-29 10:25:00,87.2,87.26,87.19,87.24,28926.0,69.0226,69.0701,69.0147,69.0543,28926.0
2016-08-29 10:30:00,87.25,87.34,87.22,87.33,50663.0,69.0622,69.1335,69.0385,69.1255,50663.0
2016-08-29 10:35:00,87.33,87.34,87.22,87.22,30168.0,69.1255,69.1335,69.0385,69.0385,30168.0
2016-08-29 10:40:00,87.23,87.28,87.19,87.28,63726.0,69.0464,69.086,69.0147,69.086,63726.0
2016-08-29 10:45:00,87.27,87.34,87.27,87.3,30223.0,69.0781,69.1335,69.0781,69.1018,30223.0
2016-08-29 10:50:00,87.31,87.38,87.29,87.31,73687.0,69.1097,69.1651,69.0939,69.1097,73687.0
2016-08-29 10:55:00,87.31,87.34,87.3,87.33,22562.0,69.1097,69.1335,69.1018,69.1255,22562.0
2016-08-29 11:00:00,87.34,87.43,87.33,87.41,38350.0,69.1335,69.2047,69.1255,69.1889,38350.0
2016-08-29 11:05:00,87.39,87.46,87.37,87.4,47308.0,69.173,69.2284,69.1572,69.181,47308.0
2016-08-29 11:10:00,87.41,87.49,87.41,87.47,40117.0,69.1889,69.2522,69.1889,69.2364,40117.0
2016-08-29 11:15:00,87.46,87.49,87.45,87.45,30134.0,69.2284,69.2522,69.2205,69.2205,30134.0
2016-08-29 11:20:00,87.45,87.54,87.45,87.54,43991.0,69.2205,69.2918,69.2205,69.2918,43991.0
2016-08-29 11:25:00,87.53,87.58,87.52,87.58,32823.0,69.2839,69.3234,69.2759,69.3234,32823.0
2016-08-29 11:30:00,87.59,87.63,87.53,87.58,47367.0,69.3313,69.363,69.2839,69.3234,47367.0
2016-08-29 11:35:00,87.59,87.62,87.54,87.56,24603.0,69.3313,69.3551,69.2918,69.3076,24603.0
2016-08-29 11:40:00,87.55,87.66,87.53,87.57,31491.0,69.2997,69.3868,69.2839,69.3155,31491.0
2016-08-29 11:45:00,87.57,87.61,87.56,87.56,20344.0,69.3155,69.3472,69.3076,69.3076,20344.0
2016-08-29 11:50:00,87.57,87.6,87.52,87.53,19499.0,69.3155,69.3393,69.2759,69.2839,19499.0
2016-08-29 11:55:00,87.52,87.54,87.43,87.48,23284.0,69.2759,69.2918,69.2047,69.2443,23284.0
2016-08-29 12:00:00,87.48,87.49,87.36,87.39,32906.0,69.2443,69.2522,69.1493,69.173,32906.0
2016-08-29 12:05:00,87.39,87.42,87.36,87.39,23512.0,69.173,69.1968,69.1493,69.173,23512.0
2016-08-29 12:10:00,87.4,87.43,87.34,87.35,28839.0,69.181,69.2047,69.1335,69.1414,28839.0
2016-08-29 12:15:00,87.35,87.38,87.31,87.31,14124.0,69.1414,69.1651,69.1097,69.1097,14124.0
2016-08-29 12:20:00,87.32,87.43,87.32,87.4,27540.0,69.1176,69.2047,69.1176,69.181,27540.0
2016-08-29 12:25:00,87.42,87.47,87.4,87.45,29945.0,69.1968,69.2364,69.181,69.2205,29945.0
2016-08-29 12:30:00,87.46,87.47,87.39,87.44,24664.0,69.2284,69.2364,69.173,69.2126,24664.0
2016-08-29 12:35:00,87.44,87.46,87.39,87.41,18453.0,69.2126,69.2284,69.173,69.1889,18453.0
2016-08-29 12:40:00,87.4,87.43,87.36,87.38,17345.0,69.181,69.2047,69.1493,69.1651,17345.0
2016-08-29 12:45:00,87.39,87.44,87.38,87.4,20056.0,69.173,69.2126,69.1651,69.181,20056.0
2016-08-29 12:50:00,87.41,87.42,87.4,87.41,6296.0,69.1889,69.1968,69.181,69.1889,6296.0
2016-08-29 12:55:00,87.4,87.44,87.38,87.43,23078.0,69.181,69.2126,69.1651,69.2047,23078.0
2016-08-29 13:00:00,87.43,87.47,87.43,87.47,11649.0,69.2047,69.2364,69.2047,69.2364,11649.0
2016-08-29 13:05:00,87.46,87.47,87.37,87.42,39429.0,69.2284,69.2364,69.1572,69.1968,39429.0
2016-08-29 13:10:00,87.41,87.48,87.41,87.45,10539.0,69.1889,69.2443,69.1889,69.2205,10539.0
2016-08-29 13:15:00,87.45,87.49,87.42,87.44,27515.0,69.2205,69.2522,69.1968,69.2126,27515.0
2016-08-29 13:20:00,87.44,87.52,87.43,87.51,16550.0,69.2126,69.2759,69.2047,69.268,16550.0
2016-08-29 13:25:00,87.51,87.53,87.4,87.4,22638.0,69.268,69.2839,69.181,69.181,22638.0
2016-08-29 13:30:00,87.4,87.47,87.4,87.45,16536.0,69.181,69.2364,69.181,69.2205,16536.0
2016-08-29 13:35:00,87.45,87.46,87.4,87.43,14207.0,69.2205,69.2284,69.181,69.2047,14207.0
2016-08-29 13:40:00,87.44,87.45,87.39,87.45,11310.0,69.2126,69.2205,69.173,69.2205,11310.0
2016-08-29 13:45:00,87.45,87.46,87.39,87.39,15822.0,69.2205,69.2284,69.173,69.173,15822.0
2016-08-29 13:50:00,87.4,87.46,87.38,87.45,27572.0,69.181,69.2284,69.1651,69.2205,27572.0
2016-08-29 13:55:00,87.45,87.51,87.44,87.5,32456.0,69.2205,69.268,69.2126,69.2601,32456.0
2016-08-29 14:00:00,87.5,87.5,87.47,87.48,28269.0,69.2601,69.2601,69.2364,69.2443,28269.0
2016-08-29 14:05:00,87.48,87.49,87.42,87.42,32759.0,69.2443,69.2522,69.1968,69.1968,32759.0
2016-08-29 14:10:00,87.42,87.5,87.42,87.48,31914.0,69.1968,69.2601,69.1968,69.2443,31914.0
2016-08-29 14:15:00,87.48,87.48,87.42,87.44,29958.0,69.2443,69.2443,69.1968,69.2126,29958.0
2016-08-29 14:20:00,87.43,87.46,87.43,87.44,22796.0,69.2047,69.2284,69.2047,69.2126,22796.0
2016-08-29 14:25:00,87.45,87.45,87.4,87.45,25847.0,69.2205,69.2205,69.181,69.2205,25847.0
2016-08-29 14:30:00,87.45,87.51,87.43,87.49,36903.0,69.2205,69.268,69.2047,69.2522,36903.0
2016-08-29 14:35:00,87.49,87.51,87.44,87.46,25467.0,69.2522,69.268,69.2126,69.2284,25467.0
2016-08-29 14:40:00,87.45,87.46,87.4,87.42,16976.0,69.2205,69.2284,69.181,69.1968,16976.0
2016-08-29 14:45:00,87.42,87.47,87.38,87.46,28438.0,69.1968,69.2364,69.1651,69.2284,28438.0
2016-08-29 14:50:00,87.46,87.49,87.46,87.49,16690.0,69.2284,69.2522,69.2284,69.2522,16690.0
2016-08-29 14:55:00,87.48,87.52,87.47,87.51,23016.0,69.2443,69.2759,69.2364,69.268,23016.0
2016-08-29 15:00:00,87.51,87.52,87.45,87.48,25833.0,69.268,69.2759,69.2205,69.2443,25833.0
2016-08-29 15:05:00,87.49,87.54,87.49,87.54,24260.0,69.2522,69.2918,69.2522,69.2918,24260.0
2016-08-29 15:10:00,87.54,87.57,87.53,87.54,40800.0,69.2918,69.3155,69.2839,69.2918,40800.0
2016-08-29 15:15:00,87.54,87.58,87.54,87.57,34343.0,69.2918,69.3234,69.2918,69.3155,34343.0
2016-08-29 15:20:00,87.57,87.63,87.55,87.56,58039.0,69.3155,69.363,69.2997,69.3076,58039.0
2016-08-29 15:25:00,87.56,87.58,87.51,87.52,54183.0,69.3076,69.3234,69.268,69.2759,54183.0
2016-08-29 15:30:00,87.53,87.58,87.52,87.53,98955.0,69.2839,69.3234,69.2759,69.2839,98955.0
2016-08-29 15:35:00,87.53,87.53,87.42,87.45,109772.0,69.2839,69.2839,69.1968,69.2205,109772.0
2016-08-29 15:40:00,87.46,87.48,87.42,87.44,85101.0,69.2284,69.2443,69.1968,69.2126,85101.0
2016-08-29 15:45:00,87.43,87.46,87.4,87.43,86246.0,69.2047,69.2284,69.181,69.2047,86246.0
2016-08-29 15:50:00,87.43,87.45,87.4,87.43,85953.0,69.2047,69.2205,69.181,69.2047,85953.0
2016-08-29 15:55:00,87.42,87.5,87.42,87.44,168703.0,69.1968,69.2601,69.1968,69.2126,168703.0
2016-08-30 09:30:00,87.35,87.62,87.25,87.55,65311.0,69.1414,69.3551,69.0622,69.2997,65311.0
2016-08-30 09:35:00,87.58,87.63,87.38,87.38,33999.0,69.3234,69.363,69.1651,69.1651,33999.0
2016-08-30 09:40:00,87.38,87.43,87.17,87.28,55057.0,69.1651,69.2047,68.9989,69.086,55057.0
2016-08-30 09:45:00,87.28,87.35,87.2,87.35,43761.0,69.086,69.1414,69.0226,69.1414,43761.0
2016-08-30 09:50:00,87.34,87.45,87.32,87.36,42020.0,69.1335,69.2205,69.1176,69.1493,42020.0
2016-08-30 09:55:00,87.37,87.38,87.16,87.16,36489.0,69.1572,69.1651,68.991,68.991,36489.0
2016-08-30 10:00:00,87.16,87.3,87.1,87.2,37320.0,68.991,69.1018,68.9435,69.0226,37320.0
2016-08-30 10:05:00,87.2,87.25,87.02,87.04,36251.0,69.0226,69.0622,68.8802,68.896,36251.0
2016-08-30 10:10:00,87.05,87.07,86.96,86.98,64588.0,68.9039,68.9197,68.8327,68.8485,64588.0
2016-08-30 10:15:00,86.98,87.0,86.82,86.82,39421.0,68.8485,68.8643,68.7219,68.7219,39421.0
2016-08-30 10:20:00,86.83,86.88,86.82,86.85,36123.0,68.7298,68.7694,68.7219,68.7456,36123.0
2016-08-30 10:25:00,86.86,86.94,86.85,86.92,22941.0,68.7535,68.8168,68.7456,68.801,22941.0
2016-08-30 10:30:00,86.93,86.94,86.79,86.83,35975.0,68.8089,68.8168,68.6981,68.7298,35975.0
2016-08-30 10:35:00,86.84,86.89,86.82,86.85,24421.0,68.7377,68.7773,68.7219,68.7456,24421.0
2016-08-30 10:40:00,86.85,86.9,86.84,86.89,27793.0,68.7456,68.7852,68.7377,68.7773,27793.0
2016-08-30 10:45:00,86.89,86.89,86.8,86.87,25996.0,68.7773,68.7773,68.706,68.7614,25996.0
2016-08-30 10:50:00,86.87,86.87,86.71,86.74,37878.0,68.7614,68.7614,68.6348,68.6585,37878.0
2016-08-30 10:55:00,86.75,86.82,86.72,86.82,23660.0,68.6665,68.7219,68.6427,68.7219,23660.0
2016-08-30 11:00:00,86.81,86.88,86.79,86.88,25967.0,68.7139,68.7694,68.6981,68.7694,25967.0
2016-08-30 11:05:00,86.89,86.94,86.82,86.82,30392.0,68.7773,68.8168,68.7219,68.7219,30392.0
2016-08-30 11:10:00,86.82,86.86,86.73,86.75,36503.0,68.7219,68.7535,68.6506,68.6665,36503.0
2016-08-30 11:15:00,86.76,86.81,86.75,86.78,25432.0,68.6744,68.7139,68.6665,68.6902,25432.0
2016-08-30 11:20:00,86.78,86.79,86.73,86.77,26651.0,68.6902,68.6981,68.6506,68.6823,26651.0
2016-08-30 11:25:00,86.77,86.83,86.73,86.75,28131.0,68.6823,68.7298,68.6506,68.6665,28131.0
2016-08-30 11:30:00,86.76,86.82,86.75,86.8,17263.0,68.6744,68.7219,68.6665,68.706,17263.0
2016-08-30 11:35:00,86.81,86.86,86.8,86.84,28831.0,68.7139,68.7535,68.706,68.7377,28831.0
2016-08-30 11:40:00,86.85,86.85,86.76,86.78,20887.0,68.7456,68.7456,68.6744,68.6902,20887.0
2016-08-30 11:45:00,86.76,86.85,86.75,86.84,17811.0,68.6744,68.7456,68.6665,68.7377,17811.0
2016-08-30 11:50:00,86.84,86.91,86.84,86.9,26063.0,68.7377,68.7931,68.7377,68.7852,26063.0
2016-08-30 11:55:00,86.91,86.93,86.85,86.9,24153.0,68.7931,68.8089,68.7456,68.7852,24153.0
2016-08-30 12:00:00,86.91,86.94,86.82,86.87,22006.0,68.7931,68.8168,68.7219,68.7614,22006.0
2016-08-30 12:05:00,86.87,86.92,86.82,86.9,38589.0,68.7614,68.801,68.7219,68.7852,38589.0
2016-08-30 12:10:00,86.91,86.92,86.84,86.86,18768.0,68.7931,68.801,68.7377,68.7535,18768.0
2016-08-30 12:15:00,86.86,86.91,86.85,86.9,21628.0,68.7535,68.7931,68.7456,68.7852,21628.0
2016-08-30 12:20:00,86.88,86.89,86.82,86.84,16140.0,68.7694,68.7773,68.7219,68.7377,16140.0
2016-08-30 12:25:00,86.85,86.86,86.81,86.82,23167.0,68.7456,68.7535,68.7139,68.7219,23167.0
2016-08-30 12:30:00,86.84,86.88,86.82,86.82,22295.0,68.7377,68.7694,68.7219,68.7219,22295.0
2016-08-30 12:35:00,86.81,86.85,86.81,86.84,28138.0,68.7139,68.7456,68.7139,68.7377,28138.0
2016-08-30 12:40:00,86.85,86.85,86.8,86.81,77524.0,68.7456,68.7456,68.706,68.7139,77524.0
2016-08-30 12:45:00,86.81,86.86,86.8,86.84,38474.0,68.7139,68.7535,68.706,68.7377,38474.0
2016-08-30 12:50:00,86.85,86.9,86.84,86.89,18654.0,68.7456,68.7852,68.7377,68.7773,18654.0
2016-08-30 12:55:00,86.9,86.94,86.89,86.9,23246.0,68.7852,68.8168,68.7773,68.7852,23246.0
2016-08-30 13:00:00,86.89,86.91,86.88,86.9,28510.0,68.7773,68.7931,68.7694,68.7852,28510.0
2016-08-30 13:05:00,86.9,86.91,86.87,86.9,29923.0,68.7852,68.7931,68.7614,68.7852,29923.0
2016-08-30 13:10:00,86.91,86.92,86.88,86.88,23881.0,68.7931,68.801,68.7694,68.7694,23881.0
2016-08-30 13:15:00,86.89,86.89,86.83,86.85,16156.0,68.7773,68.7773,68.7298,68.7456,16156.0
2016-08-30 13:20:00,86.84,86.86,86.82,86.84,27525.0,68.7377,68.7535,68.7219,68.7377,27525.0
2016-08-30 13:25:00,86.85,86.86,86.82,86.85,20708.0,68.7456,68.7535,68.7219,68.7456,20708.0
2016-08-30 13:30:00,86.85,86.87,86.83,86.84,21138.0,68.7456,68.7614,68.7298,68.7377,21138.0
2016-08-30 13:35:00,86.84,86.87,86.84,86.86,17942.0,68.7377,68.7614,68.7377,68.7535,17942.0
2016-08-30 13:40:00,86.87,86.87,86.82,86.82,14555.0,68.7614,68.7614,68.7219,68.7219,14555.0
2016-08-30 13:45:00,86.83,86.84,86.8,86.81,24272.0,68.7298,68.7377,68.706,68.7139,24272.0
2016-08-30 13:50:00,86.82,86.84,86.81,86.81,33055.0,68.7219,68.7377,68.7139,68.7139,33055.0
2016-08-30 13:55:00,86.81,86.85,86.81,86.81,20506.0,68.7139,68.7456,68.7139,68.7139,20506.0
2016-08-30 14:00:00,86.82,86.84,86.75,86.79,18186.0,68.7219,68.7377,68.6665,68.6981,18186.0
2016-08-30 14:05:00,86.8,86.81,86.78,86.79,15487.0,68.706,68.7139,68.6902,68.6981,15487.0
2016-08-30 14:10:00,86.8,86.82,86.79,86.81,22515.0,68.706,68.7219,68.6981,68.7139,22515.0
2016-08-30 14:15:00,86.81,86.81,86.72,86.77,29364.0,68.7139,68.7139,68.6427,68.6823,29364.0
2016-08-30 14:20:00,86.78,86.81,86.77,86.78,20760.0,68.6902,68.7139,68.6823,68.6902,20760.0
2016-08-30 14:25:00,86.78,86.81,86.78,86.81,8676.0,68.6902,68.7139,68.6902,68.7139,8676.0
2016-08-30 14:30:00,86.8,86.81,86.76,86.78,28133.0,68.706,68.7139,68.6744,68.6902,28133.0
2016-08-30 14:35:00,86.78,86.85,86.76,86.82,33146.0,68.6902,68.7456,68.6744,68.7219,33146.0
2016-08-30 14:40:00,86.83,86.83,86.76,86.77,18640.0,68.7298,68.7298,68.6744,68.6823,18640.0
2016-08-30 14:45:00,86.77,86.81,86.77,86.8,14310.0,68.6823,68.7139,68.6823,68.706,14310.0
2016-08-30 14:50:00,86.8,86.83,86.77,86.79,19482.0,68.706,68.7298,68.6823,68.6981,19482.0
2016-08-30 14:55:00,86.79,86.8,86.76,86.78,35506.0,68.6981,68.706,68.6744,68.6902,35506.0
2016-08-30 15:00:00,86.78,86.79,86.75,86.78,20113.0,68.6902,68.6981,68.6665,68.6902,20113.0
2016-08-30 15:05:00,86.79,86.82,86.75,86.79,43181.0,68.6981,68.7219,68.6665,68.6981,43181.0
2016-08-30 15:10:00,86.79,86.8,86.75,86.8,22241.0,68.6981,68.706,68.6665,68.706,22241.0
2016-08-30 15:15:00,86.79,86.8,86.76,86.76,13624.0,68.6981,68.706,68.6744,68.6744,13624.0
2016-08-30 15:20:00,86.77,86.8,86.75,86.79,26521.0,68.6823,68.706,68.6665,68.6981,26521.0
2016-08-30 15:25:00,86.79,86.8,86.76,86.77,24469.0,68.6981,68.706,68.6744,68.6823,24469.0
2016-08-30 15:30:00,86.77,86.79,86.74,86.78,61616.0,68.6823,68.6981,68.6585,68.6902,61616.0
2016-08-30 15:35:00,86.78,86.88,86.76,86.87,56786.0,68.6902,68.7694,68.6744,68.7614,56786.0
2016-08-30 15:40:00,86.87,86.87,86.84,86.84,57085.0,68.7614,68.7614,68.7377,68.7377,57085.0
2016-08-30 15:45:00,86.84,86.84,86.77,86.77,81566.0,68.7377,68.7377,68.6823,68.6823,81566.0
2016-08-30 15:50:00,86.77,86.83,86.77,86.83,59427.0,68.6823,68.7298,68.6823,68.7298,59427.0
2016-08-30 15:55:00,86.82,86.87,86.81,86.87,134532.0,68.7219,68.7614,68.7139,68.7614,134532.0
2016-08-31 09:30:00,86.88,87.04,86.69,86.76,78512.0,68.7694,68.896,68.619,68.6744,78512.0
2016-08-31 09:35:00,86.75,86.75,86.55,86.55,95379.0,68.6665,68.6665,68.5081,68.5081,95379.0
2016-08-31 09:40:00,86.55,86.58,86.27,86.28,140990.0,68.5081,68.5319,68.2865,68.2944,140990.0
2016-08-31 09:45:00,86.27,86.3,86.14,86.29,94459.0,68.2865,68.3103,68.1836,68.3023,94459.0
2016-08-31 09:50:00,86.31,86.34,86.21,86.23,42687.0,68.3182,68.3419,68.239,68.2548,42687.0
2016-08-31 09:55:00,86.25,86.26,86.05,86.07,42562.0,68.2707,68.2786,68.1124,68.1282,42562.0
2016-08-31 10:00:00,86.07,86.17,86.04,86.06,49204.0,68.1282,68.2074,68.1045,68.1203,49204.0
2016-08-31 10:05:00,86.07,86.31,86.06,86.3,51220.0,68.1282,68.3182,68.1203,68.3103,51220.0
2016-08-31 10:10:00,86.29,86.51,86.28,86.47,67294.0,68.3023,68.4765,68.2944,68.4448,67294.0
2016-08-31 10:15:00,86.45,86.48,86.37,86.45,28604.0,68.429,68.4527,68.3657,68.429,28604.0
2016-08-31 10:20:00,86.46,86.6,86.46,86.55,34322.0,68.4369,68.5477,68.4369,68.5081,34322.0
2016-08-31 10:25:00,86.56,86.6,86.51,86.58,84605.0,68.5161,68.5477,68.4765,68.5319,84605.0
2016-08-31 10:30:00,86.57,86.63,86.54,86.59,41533.0,68.524,68.5715,68.5002,68.5398,41533.0
2016-08-31 10:35:00,86.59,86.66,86.55,86.66,35705.0,68.5398,68.5952,68.5081,68.5952,35705.0
2016-08-31 10:40:00,86.66,86.75,86.59,86.73,47537.0,68.5952,68.6665,68.5398,68.6506,47537.0
2016-08-31 10:45:00,86.74,86.83,86.73,86.8,66382.0,68.6585,68.7298,68.6506,68.706,66382.0
2016-08-31 10:50:00,86.8,86.84,86.78,86.79,34009.0,68.706,68.7377,68.6902,68.6981,34009.0
2016-08-31 10:55:00,86.78,86.8,86.74,86.76,45394.0,68.6902,68.706,68.6585,68.6744,45394.0
2016-08-31 11:00:00,86.75,86.89,86.72,86.88,72381.0,68.6665,68.7773,68.6427,68.7694,72381.0
2016-08-31 11:05:00,86.87,86.87,86.79,86.81,22570.0,68.7614,68.7614,68.6981,68.7139,22570.0
2016-08-31 11:10:00,86.81,86.85,86.79,86.84,56295.0,68.7139,68.7456,68.6981,68.7377,56295.0
2016-08-31 11:15:00,86.84,86.84,86.78,86.8,37383.0,68.7377,68.7377,68.6902,68.706,37383.0
2016-08-31 11:20:00,86.79,86.86,86.78,86.86,21642.0,68.6981,68.7535,68.6902,68.7535,21642.0
2016-08-31 11:25:00,86.86,86.86,86.79,86.81,22152.0,68.7535,68.7535,68.6981,68.7139,22152.0
2016-08-31 11:30:00,86.81,86.82,86.7,86.7,29394.0,68.7139,68.7219,68.6269,68.6269,29394.0
2016-08-31 11:35:00,86.7,86.71,86.65,86.7,36630.0,68.6269,68.6348,68.5873,68.6269,36630.0
2016-08-31 11:40:00,86.7,86.74,86.69,86.72,21480.0,68.6269,68.6585,68.619,68.6427,21480.0
2016-08-31 11:45:00,86.73,86.79,86.72,86.77,29828.0,68.6506,68.6981,68.6427,68.6823,29828.0
2016-08-31 11:50:00,86.77,86.82,86.77,86.8,67870.0,68.6823,68.7219,68.6823,68.706,67870.0
2016-08-31 11:55:00,86.8,86.85,86.8,86.83,63998.0,68.706,68.7456,68.706,68.7298,63998.0
2016-08-31 12:00:00,86.82,86.83,86.76,86.76,78025.0,68.7219,68.7298,68.6744,68.6744,78025.0
2016-08-31 12:05:00,86.76,86.84,86.73,86.82,42983.0,68.6744,68.7377,68.6506,68.7219,42983.0
2016-08-31 12:10:00,86.82,86.84,86.79,86.81,23642.0,68.7219,68.7377,68.6981,68.7139,23642.0
2016-08-31 12:15:00,86.81,86.82,86.73,86.81,46614.0,68.7139,68.7219,68.6506,68.7139,46614.0
2016-08-31 12:20:00,86.81,86.86,86.79,86.84,45323.0,68.7139,68.7535,68.6981,68.7377,45323.0
2016-08-31 12:25:00,86.84,86.85,86.8,86.81,122356.0,68.7377,68.7456,68.706,68.7139,122356.0
2016-08-31 12:30:00,86.81,86.81,86.77,86.8,43430.0,68.7139,68.7139,68.6823,68.706,43430.0
2016-08-31 12:35:00,86.8,86.92,86.8,86.88,44952.0,68.706,68.801,68.706,68.7694,44952.0
2016-08-31 12:40:00,86.89,86.9,86.86,86.87,27526.0,68.7773,68.7852,68.7535,68.7614,27526.0
2016-08-31 12:45:00,86.87,86.94,86.85,86.92,23600.0,68.7614,68.8168,68.7456,68.801,23600.0
2016-08-31 12:50:00,86.91,86.92,86.87,86.87,37123.0,68.7931,68.801,68.7614,68.7614,37123.0
2016-08-31 12:55:00,86.87,86.88,86.81,86.83,40704.0,68.7614,68.7694,68.7139,68.7298,40704.0
2016-08-31 13:00:00,86.82,86.89,86.82,86.84,42949.0,68.7219,68.7773,68.7219,68.7377,42949.0
2016-08-31 13:05:00,86.83,86.93,86.82,86.9,38719.0,68.7298,68.8089,68.7219,68.7852,38719.0
2016-08-31 13:10:00,86.9,86.91,86.88,86.9,25377.0,68.7852,68.7931,68.7694,68.7852,25377.0
2016-08-31 13:15:00,86.9,86.93,86.87,86.9,33522.0,68.7852,68.8089,68.7614,68.7852,33522.0
2016-08-31 13:20:00,86.9,86.95,86.89,86.94,25830.0,68.7852,68.8248,68.7773,68.8168,25830.0
2016-08-31 13:25:00,86.94,86.98,86.91,86.98,20943.0,68.8168,68.8485,68.7931,68.8485,20943.0
2016-08-31 13:30:00,86.97,86.99,86.93,86.94,30345.0,68.8406,68.8564,68.8089,68.8168,30345.0
2016-08-31 13:35:00,86.94,87.14,86.93,87.12,74738.0,68.8168,68.9752,68.8089,68.9593,74738.0
2016-08-31 13:40:00,87.11,87.4,87.11,87.28,166060.0,68.9514,69.181,68.9514,69.086,166060.0
2016-08-31 13:45:00,87.27,87.27,87.18,87.2,32979.0,69.0781,69.0781,69.0068,69.0226,32979.0
2016-08-31 13:50:00,87.18,87.27,87.18,87.26,45170.0,69.0068,69.0781,69.0068,69.0701,45170.0
2016-08-31 13:55:00,87.25,87.26,87.14,87.2,53163.0,69.0622,69.0701,68.9752,69.0226,53163.0
2016-08-31 14:00:00,87.19,87.19,87.13,87.17,62700.0,69.0147,69.0147,68.9672,68.9989,62700.0
2016-08-31 14:05:00,87.18,87.29,87.18,87.23,36669.0,69.0068,69.0939,69.0068,69.0464,36669.0
2016-08-31 14:10:00,87.23,87.29,87.19,87.26,32728.0,69.0464,69.0939,69.0147,69.0701,32728.0
2016-08-31 14:15:00,87.27,87.28,87.22,87.28,27980.0,69.0781,69.086,69.0385,69.086,27980.0
2016-08-31 14:20:00,87.27,87.32,87.26,87.32,31314.0,69.0781,69.1176,69.0701,69.1176,31314.0
2016-08-31 14:25:00,87.31,87.32,87.27,87.31,54768.0,69.1097,69.1176,69.0781,69.1097,54768.0
2016-08-31 14:30:00,87.3,87.31,87.21,87.29,51598.0,69.1018,69.1097,69.0306,69.0939,51598.0
2016-08-31 14:35:00,87.29,87.3,87.26,87.29,85302.0,69.0939,69.1018,69.0701,69.0939,85302.0
2016-08-31 14:40:00,87.28,87.31,87.24,87.27,55242.0,69.086,69.1097,69.0543,69.0781,55242.0
2016-08-31 14:45:00,87.26,87.27,87.12,87.14,36484.0,69.0701,69.0781,68.9593,68.9752,36484.0
2016-08-31 14:50:00,87.14,87.15,87.1,87.13,37546.0,68.9752,68.9831,68.9435,68.9672,37546.0
2016-08-31 14:55:00,87.13,87.14,87.09,87.09,52538.0,68.9672,68.9752,68.9356,68.9356,52538.0
2016-08-31 15:00:00,87.09,87.12,87.07,87.12,42078.0,68.9356,68.9593,68.9197,68.9593,42078.0
2016-08-31 15:05:00,87.11,87.14,87.09,87.13,30269.0,68.9514,68.9752,68.9356,68.9672,30269.0
2016-08-31 15:10:00,87.13,87.14,87.11,87.13,51070.0,68.9672,68.9752,68.9514,68.9672,51070.0
2016-08-31 15:15:00,87.14,87.19,87.1,87.13,40775.0,68.9752,69.0147,68.9435,68.9672,40775.0
2016-08-31 15:20:00,87.13,87.15,87.07,87.15,34828.0,68.9672,68.9831,68.9197,68.9831,34828.0
2016-08-31 15:25:00,87.14,87.22,87.12,87.17,43981.0,68.9752,69.0385,68.9593,68.9989,43981.0
2016-08-31 15:30:00,87.17,87.21,87.14,87.16,50970.0,68.9989,69.0306,68.9752,68.991,50970.0
2016-08-31 15:35:00,87.16,87.22,87.1,87.11,92259.0,68.991,69.0385,68.9435,68.9514,92259.0
2016-08-31 15:40:00,87.11,87.15,87.05,87.05,65019.0,68.9514,68.9831,68.9039,68.9039,65019.0
2016-08-31 15:45:00,87.05,87.09,86.96,86.96,96237.0,68.9039,68.9356,68.8327,68.8327,96237.0
2016-08-31 15:50:00,86.97,87.02,86.94,86.94,90149.0,68.8406,68.8802,68.8168,68.8168,90149.0
2016-08-31 15:55:00,86.95,87.09,86.93,87.03,216222.0,68.8248,68.9356,68.8089,68.8881,216222.0
2016-09-01 09:30:00,87.09,87.21,86.88,87.15,71338.0,68.9356,69.0306,68.7694,68.9831,71338.0
2016-09-01 09:35:00,87.15,87.2,87.05,87.05,17899.0,68.9831,69.0226,68.9039,68.9039,17899.0
2016-09-01 09:40:00,87.05,87.07,86.92,87.02,26640.0,68.9039,68.9197,68.801,68.8802,26640.0
2016-09-01 09:45:00,87.02,87.03,86.93,87.01,22636.0,68.8802,68.8881,68.8089,68.8723,22636.0
2016-09-01 09:50:00,87.02,87.02,86.75,86.83,46825.0,68.8802,68.8802,68.6665,68.7298,46825.0
2016-09-01 09:55:00,86.83,86.97,86.81,86.84,59319.0,68.7298,68.8406,68.7139,68.7377,59319.0
2016-09-01 10:00:00,86.83,86.83,86.56,86.76,82981.0,68.7298,68.7298,68.5161,68.6744,82981.0
2016-09-01 10:05:00,86.78,86.83,86.72,86.77,40910.0,68.6902,68.7298,68.6427,68.6823,40910.0
2016-09-01 10:10:00,86.77,86.83,86.58,86.67,76904.0,68.6823,68.7298,68.5319,68.6031,76904.0
2016-09-01 10:15:00,86.67,86.71,86.55,86.6,51181.0,68.6031,68.6348,68.5081,68.5477,51181.0
2016-09-01 10:20:00,86.6,86.65,86.45,86.63,48075.0,68.5477,68.5873,68.429,68.5715,48075.0
2016-09-01 10:25:00,86.63,86.66,86.44,86.45,53691.0,68.5715,68.5952,68.4211,68.429,53691.0
2016-09-01 10:30:00,86.46,86.48,86.32,86.41,47816.0,68.4369,68.4527,68.3261,68.3973,47816.0
2016-09-01 10:35:00,86.4,86.56,86.38,86.5,25561.0,68.3894,68.5161,68.3736,68.4686,25561.0
2016-09-01 10:40:00,86.5,86.63,86.45,86.63,32637.0,68.4686,68.5715,68.429,68.5715,32637.0
2016-09-01 10:45:00,86.63,86.68,86.62,86.64,34012.0,68.5715,68.611,68.5635,68.5794,34012.0
2016-09-01 10:50:00,86.64,86.75,86.63,86.73,57469.0,68.5794,68.6665,68.5715,68.6506,57469.0
2016-09-01 10:55:00,86.74,86.78,86.63,86.65,40658.0,68.6585,68.6902,68.5715,68.5873,40658.0
2016-09-01 11:00:00,86.64,86.64,86.38,86.44,77202.0,68.5794,68.5794,68.3736,68.4211,77202.0
2016-09-01 11:05:00,86.45,86.53,86.42,86.53,21972.0,68.429,68.4923,68.4052,68.4923,21972.0
2016-09-01 11:10:00,86.52,86.55,86.47,86.5,25918.0,68.4844,68.5081,68.4448,68.4686,25918.0
2016-09-01 11:15:00,86.5,86.51,86.48,86.5,18483.0,68.4686,68.4765,68.4527,68.4686,18483.0
2016-09-01 11:20:00,86.5,86.6,86.48,86.55,37622.0,68.4686,68.5477,68.4527,68.5081,37622.0
2016-09-01 11:25:00,86.56,86.67,86.56,86.67,35765.0,68.5161,68.6031,68.5161,68.6031,35765.0
2016-09-01 11:30:00,86.66,86.68,86.6,86.65,20300.0,68.5952,68.611,68.5477,68.5873,20300.0
2016-09-01 11:35:00,86.65,86.67,86.6,86.65,25678.0,68.5873,68.6031,68.5477,68.5873,25678.0
2016-09-01 11:40:00,86.65,86.67,86.59,86.6,18577.0,68.5873,68.6031,68.5398,68.5477,18577.0
2016-09-01 11:45:00,86.59,86.63,86.53,86.61,20040.0,68.5398,68.5715,68.4923,68.5556,20040.0
2016-09-01 11:50:00,86.6,86.6,86.52,86.57,18532.0,68.5477,68.5477,68.4844,68.524,18532.0
2016-09-01 11:55:00,86.57,86.68,86.57,86.68,19104.0,68.524,68.611,68.524,68.611,19104.0
2016-09-01 12:00:00,86.68,86.69,86.63,86.63,6458.0,68.611,68.619,68.5715,68.5715,6458.0
2016-09-01 12:05:00,86.64,86.65,86.58,86.58,18121.0,68.5794,68.5873,68.5319,68.5319,18121.0
2016-09-01 12:10:00,86.59,86.67,86.56,86.67,12385.0,68.5398,68.6031,68.5161,68.6031,12385.0
2016-09-01 12:15:00,86.68,86.76,86.68,86.74,19541.0,68.611,68.6744,68.611,68.6585,19541.0
2016-09-01 12:20:00,86.75,86.87,86.69,86.86,18279.0,68.6665,68.7614,68.619,68.7535,18279.0
2016-09-01 12:25:00,86.87,86.87,86.72,86.77,21107.0,68.7614,68.7614,68.6427,68.6823,21107.0
2016-09-01 12:30:00,86.77,86.86,86.76,86.85,19529.0,68.6823,68.7535,68.6744,68.7456,19529.0
2016-09-01 12:35:00,86.85,86.86,86.77,86.78,17456.0,68.7456,68.7535,68.6823,68.6902,17456.0
2016-09-01 12:40:00,86.79,86.84,86.78,86.81,16702.0,68.6981,68.7377,68.6902,68.7139,16702.0
2016-09-01 12:45:00,86.81,86.83,86.78,86.81,12581.0,68.7139,68.7298,68.6902,68.7139,12581.0
2016-09-01 12:50:00,86.82,86.84,86.78,86.83,32353.0,68.7219,68.7377,68.6902,68.7298,32353.0
2016-09-01 12:55:00,86.83,86.84,86.7,86.74,16791.0,68.7298,68.7377,68.6269,68.6585,16791.0
2016-09-01 13:00:00,86.73,86.79,86.73,86.77,13435.0,68.6506,68.6981,68.6506,68.6823,13435.0
2016-09-01 13:05:00,86.77,86.8,86.74,86.77,12003.0,68.6823,68.706,68.6585,68.6823,12003.0
2016-09-01 13:10:00,86.77,86.77,86.71,86.77,10446.0,68.6823,68.6823,68.6348,68.6823,10446.0
2016-09-01 13:15:00,86.77,86.81,86.75,86.81,10989.0,68.6823,68.7139,68.6665,68.7139,10989.0
2016-09-01 13:20:00,86.82,86.85,86.77,86.78,23200.0,68.7219,68.7456,68.6823,68.6902,23200.0
2016-09-01 13:25:00,86.79,86.8,86.74,86.79,16122.0,68.6981,68.706,68.6585,68.6981,16122.0
2016-09-01 13:30:00,86.79,86.81,86.77,86.79,19491.0,68.6981,68.7139,68.6823,68.6981,19491.0
2016-09-01 13:35:00,86.79,86.8,86.7,86.7,23693.0,68.6981,68.706,68.6269,68.6269,23693.0
2016-09-01 13:40:00,86.7,86.76,86.7,86.74,16601.0,68.6269,68.6744,68.6269,68.6585,16601.0
2016-09-01 13:45:00,86.75,86.82,86.75,86.78,22210.0,68.6665,68.7219,68.6665,68.6902,22210.0
2016-09-01 13:50:00,86.79,86.82,86.77,86.78,16254.0,68.6981,68.7219,68.6823,68.6902,16254.0
2016-09-01 13:55:00,86.79,86.81,86.7,86.71,24835.0,68.6981,68.7139,68.6269,68.6348,24835.0
2016-09-01 14:00:00,86.7,86.71,86.59,86.64,26212.0,68.6269,68.6348,68.5398,68.5794,26212.0
2016-09-01 14:05:00,86.64,86.66,86.61,86.63,22920.0,68.5794,68.5952,68.5556,68.5715,22920.0
2016-09-01 14:10:00,86.64,86.71,86.58,86.67,27400.0,68.5794,68.6348,68.5319,68.6031,27400.0
2016-09-01 14:15:00,86.67,86.74,86.65,86.72,23928.0,68.6031,68.6585,68.5873,68.6427,23928.0
2016-09-01 14:20:00,86.74,86.74,86.65,86.65,22428.0,68.6585,68.6585,68.5873,68.5873,22428.0
2016-09-01 14:25:00,86.66,86.74,86.65,86.74,18304.0,68.5952,68.6585,68.5873,68.6585,18304.0
2016-09-01 14:30:00,86.74,86.76,86.68,86.7,26249.0,68.6585,68.6744,68.611,68.6269,26249.0
2016-09-01 14:35:00,86.71,86.74,86.62,86.69,26291.0,68.6348,68.6585,68.5635,68.619,26291.0
2016-09-01 14:40:00,86.69,86.74,86.68,86.71,19369.0,68.619,68.6585,68.611,68.6348,19369.0
2016-09-01 14:45:00,86.72,86.83,86.72,86.77,34847.0,68.6427,68.7298,68.6427,68.6823,34847.0
2016-09-01 14:50:00,86.77,86.84,86.77,86.79,25318.0,68.6823,68.7377,68.6823,68.6981,25318.0
2016-09-01 14:55:00,86.8,86.82,86.75,86.77,22737.0,68.706,68.7219,68.6665,68.6823,22737.0
2016-09-01 15:00:00,86.77,86.79,86.68,86.69,36918.0,68.6823,68.6981,68.611,68.619,36918.0
2016-09-01 15:05:00,86.7,86.72,86.64,86.69,37035.0,68.6269,68.6427,68.5794,68.619,37035.0
2016-09-01 15:10:00,86.7,86.76,86.68,86.74,22777.0,68.6269,68.6744,68.611,68.6585,22777.0
2016-09-01 15:15:00,86.73,86.77,86.72,86.73,25891.0,68.6506,68.6823,68.6427,68.6506,25891.0
2016-09-01 15:20:00,86.74,86.83,86.74,86.81,35279.0,68.6585,68.7298,68.6585,68.7139,35279.0
2016-09-01 15:25:00,86.82,86.83,86.77,86.78,33365.0,68.7219,68.7298,68.6823,68.6902,33365.0
2016-09-01 15:30:00,86.78,86.83,86.75,86.8,41665.0,68.6902,68.7298,68.6665,68.706,41665.0
2016-09-01 15:35:00,86.8,86.84,86.78,86.84,38428.0,68.706,68.7377,68.6902,68.7377,38428.0
2016-09-01 15:40:00,86.85,86.96,86.85,86.94,48856.0,68.7456,68.8327,68.7456,68.8168,48856.0
2016-09-01 15:45:00,86.94,86.98,86.93,86.93,41804.0,68.8168,68.8485,68.8089,68.8089,41804.0
2016-09-01 15:50:00,86.93,86.96,86.92,86.96,44199.0,68.8089,68.8327,68.801,68.8327,44199.0
2016-09-01 15:55:00,86.96,86.99,86.92,86.96,161710.0,68.8327,68.8564,68.801,68.8327,161710.0
2016-09-02 09:30:00,87.22,87.41,87.19,87.33,60180.0,69.0385,69.1889,69.0147,69.1255,60180.0
2016-09-02 09:35:00,87.33,87.5,87.25,87.28,28824.0,69.1255,69.2601,69.0622,69.086,28824.0
2016-09-02 09:40:00,87.29,87.37,87.21,87.33,27531.0,69.0939,69.1572,69.0306,69.1255,27531.0
2016-09-02 09:45:00,87.32,87.62,87.32,87.55,97200.0,69.1176,69.3551,69.1176,69.2997,97200.0
2016-09-02 09:50:00,87.54,87.59,87.46,87.57,44678.0,69.2918,69.3313,69.2284,69.3155,44678.0
2016-09-02 09:55:00,87.57,87.64,87.55,87.6,49614.0,69.3155,69.3709,69.2997,69.3393,49614.0
2016-09-02 10:00:00,87.59,87.64,87.49,87.57,42112.0,69.3313,69.3709,69.2522,69.3155,42112.0
2016-09-02 10:05:00,87.56,87.56,87.47,87.56,73471.0,69.3076,69.3076,69.2364,69.3076,73471.0
2016-09-02 10:10:00,87.55,87.7,87.53,87.62,79259.0,69.2997,69.4184,69.2839,69.3551,79259.0
2016-09-02 10:15:00,87.61,87.84,87.6,87.82,68472.0,69.3472,69.5292,69.3393,69.5134,68472.0
2016-09-02 10:20:00,87.82,87.86,87.76,87.84,44388.0,69.5134,69.5451,69.4659,69.5292,44388.0
2016-09-02 10:25:00,87.83,87.84,87.65,87.67,33539.0,69.5213,69.5292,69.3788,69.3947,33539.0
2016-09-02 10:30:00,87.67,87.73,87.65,87.69,46174.0,69.3947,69.4422,69.3788,69.4105,46174.0
2016-09-02 10:35:00,87.68,87.73,87.65,87.7,46295.0,69.4026,69.4422,69.3788,69.4184,46295.0
2016-09-02 10:40:00,87.7,87.73,87.64,87.65,25977.0,69.4184,69.4422,69.3709,69.3788,25977.0
2016-09-02 10:45:00,87.64,87.64,87.57,87.59,20622.0,69.3709,69.3709,69.3155,69.3313,20622.0
2016-09-02 10:50:00,87.6,87.62,87.52,87.54,24936.0,69.3393,69.3551,69.2759,69.2918,24936.0
2016-09-02 10:55:00,87.55,87.66,87.53,87.66,25847.0,69.2997,69.3868,69.2839,69.3868,25847.0
2016-09-02 11:00:00,87.65,87.69,87.61,87.69,23264.0,69.3788,69.4105,69.3472,69.4105,23264.0
2016-09-02 11:05:00,87.68,87.74,87.61,87.62,27867.0,69.4026,69.4501,69.3472,69.3551,27867.0
2016-09-02 11:10:00,87.63,87.68,87.62,87.62,23805.0,69.363,69.4026,69.3551,69.3551,23805.0
2016-09-02 11:15:00,87.62,87.67,87.61,87.66,16358.0,69.3551,69.3947,69.3472,69.3868,16358.0
2016-09-02 11:20:00,87.66,87.68,87.59,87.61,56215.0,69.3868,69.4026,69.3313,69.3472,56215.0
2016-09-02 11:25:00,87.6,87.6,87.49,87.49,36457.0,69.3393,69.3393,69.2522,69.2522,36457.0
2016-09-02 11:30:00,87.5,87.55,87.48,87.53,19757.0,69.2601,69.2997,69.2443,69.2839,19757.0
2016-09-02 11:35:00,87.53,87.61,87.52,87.57,24539.0,69.2839,69.3472,69.2759,69.3155,24539.0
2016-09-02 11:40:00,87.56,87.56,87.52,87.55,19581.0,69.3076,69.3076,69.2759,69.2997,19581.0
2016-09-02 11:45:00,87.54,87.56,87.5,87.53,17502.0,69.2918,69.3076,69.2601,69.2839,17502.0
2016-09-02 11:50:00,87.52,87.55,87.49,87.5,18055.0,69.2759,69.2997,69.2522,69.2601,18055.0
2016-09-02 11:55:00,87.5,87.5,87.44,87.45,31933.0,69.2601,69.2601,69.2126,69.2205,31933.0
2016-09-02 12:00:00,87.45,87.48,87.42,87.43,17543.0,69.2205,69.2443,69.1968,69.2047,17543.0
2016-09-02 12:05:00,87.44,87.45,87.38,87.41,11244.0,69.2126,69.2205,69.1651,69.1889,11244.0
2016-09-02 12:10:00,87.41,87.41,87.35,87.37,11549.0,69.1889,69.1889,69.1414,69.1572,11549.0
2016-09-02 12:15:00,87.37,87.42,87.33,87.35,58810.0,69.1572,69.1968,69.1255,69.1414,58810.0
2016-09-02 12:20:00,87.34,87.42,87.32,87.36,42201.0,69.1335,69.1968,69.1176,69.1493,42201.0
2016-09-02 12:25:00,87.37,87.43,87.37,87.39,14182.0,69.1572,69.2047,69.1572,69.173,14182.0
2016-09-02 12:30:00,87.39,87.43,87.37,87.42,18112.0,69.173,69.2047,69.1572,69.1968,18112.0
2016-09-02 12:35:00,87.41,87.49,87.41,87.45,22040.0,69.1889,69.2522,69.1889,69.2205,22040.0
2016-09-02 12:40:00,87.45,87.45,87.41,87.44,16619.0,69.2205,69.2205,69.1889,69.2126,16619.0
2016-09-02 12:45:00,87.43,87.43,87.35,87.37,7648.0,69.2047,69.2047,69.1414,69.1572,7648.0
2016-09-02 12:50:00,87.38,87.47,87.37,87.47,13716.0,69.1651,69.2364,69.1572,69.2364,13716.0
2016-09-02 12:55:00,87.48,87.48,87.4,87.45,31342.0,69.2443,69.2443,69.181,69.2205,31342.0
2016-09-02 13:00:00,87.45,87.54,87.42,87.53,17761.0,69.2205,69.2918,69.1968,69.2839,17761.0
2016-09-02 13:05:00,87.53,87.54,87.44,87.44,11924.0,69.2839,69.2918,69.2126,69.2126,11924.0
2016-09-02 13:10:00,87.45,87.5,87.41,87.44,14806.0,69.2205,69.2601,69.1889,69.2126,14806.0
2016-09-02 13:15:00,87.45,87.46,87.42,87.43,8429.0,69.2205,69.2284,69.1968,69.2047,8429.0
2016-09-02 13:20:00,87.44,87.48,87.41,87.47,11626.0,69.2126,69.2443,69.1889,69.2364,11626.0
2016-09-02 13:25:00,87.46,87.47,87.41,87.45,23291.0,69.2284,69.2364,69.1889,69.2205,23291.0
2016-09-02 13:30:00,87.44,87.44,87.32,87.33,25179.0,69.2126,69.2126,69.1176,69.1255,25179.0
2016-09-02 13:35:00,87.34,87.38,87.28,87.3,58275.0,69.1335,69.1651,69.086,69.1018,58275.0
2016-09-02 13:40:00,87.3,87.31,87.25,87.25,27819.0,69.1018,69.1097,69.0622,69.0622,27819.0
2016-09-02 13:45:00,87.24,87.27,87.23,87.25,15276.0,69.0543,69.0781,69.0464,69.0622,15276.0
2016-09-02 13:50:00,87.25,87.25,87.2,87.24,19996.0,69.0622,69.0622,69.0226,69.0543,19996.0
2016-09-02 13:55:00,87.25,87.26,87.18,87.2,21863.0,69.0622,69.0701,69.0068,69.0226,21863.0
2016-09-02 14:00:00,87.22,87.25,87.2,87.21,12068.0,69.0385,69.0622,69.0226,69.0306,12068.0
2016-09-02 14:05:00,87.21,87.3,87.21,87.27,45817.0,69.0306,69.1018,69.0306,69.0781,45817.0
2016-09-02 14:10:00,87.28,87.32,87.25,87.29,87707.0,69.086,69.1176,69.0622,69.0939,87707.0
2016-09-02 14:15:00,87.29,87.35,87.28,87.33,27953.0,69.0939,69.1414,69.086,69.1255,27953.0
2016-09-02 14:20:00,87.33,87.39,87.32,87.33,18810.0,69.1255,69.173,69.1176,69.1255,18810.0
2016-09-02 14:25:00,87.34,87.39,87.33,87.34,16184.0,69.1335,69.173,69.1255,69.1335,16184.0
2016-09-02 14:30:00,87.35,87.38,87.33,87.35,18438.0,69.1414,69.1651,69.1255,69.1414,18438.0
2016-09-02 14:35:00,87.35,87.39,87.3,87.37,15628.0,69.1414,69.173,69.1018,69.1572,15628.0
2016-09-02 14:40:00,87.38,87.42,87.36,87.38,13582.0,69.1651,69.1968,69.1493,69.1651,13582.0
2016-09-02 14:45:00,87.39,87.39,87.34,87.37,7295.0,69.173,69.173,69.1335,69.1572,7295.0
2016-09-02 14:50:00,87.36,87.4,87.33,87.39,16174.0,69.1493,69.181,69.1255,69.173,16174.0
2016-09-02 14:55:00,87.4,87.41,87.34,87.36,27688.0,69.181,69.1889,69.1335,69.1493,27688.0
2016-09-02 15:00:00,87.36,87.38,87.32,87.33,20659.0,69.1493,69.1651,69.1176,69.1255,20659.0
2016-09-02 15:05:00,87.33,87.36,87.3,87.3,29411.0,69.1255,69.1493,69.1018,69.1018,29411.0
2016-09-02 15:10:00,87.31,87.36,87.3,87.34,23021.0,69.1097,69.1493,69.1018,69.1335,23021.0
2016-09-02 15:15:00,87.33,87.42,87.31,87.4,24093.0,69.1255,69.1968,69.1097,69.181,24093.0
2016-09-02 15:20:00,87.4,87.43,87.33,87.35,32459.0,69.181,69.2047,69.1255,69.1414,32459.0
2016-09-02 15:25:00,87.36,87.39,87.34,87.38,31031.0,69.1493,69.173,69.1335,69.1651,31031.0
2016-09-02 15:30:00,87.38,87.39,87.34,87.37,42014.0,69.1651,69.173,69.1335,69.1572,42014.0
2016-09-02 15:35:00,87.37,87.44,87.37,87.42,41406.0,69.1572,69.2126,69.1572,69.1968,41406.0
2016-09-02 15:40:00,87.42,87.44,87.38,87.38,42435.0,69.1968,69.2126,69.1651,69.1651,42435.0
2016-09-02 15:45:00,87.38,87.39,87.29,87.29,78473.0,69.1651,69.173,69.0939,69.0939,78473.0
2016-09-02 15:50:00,87.3,87.32,87.28,87.32,74537.0,69.1018,69.1176,69.086,69.1176,74537.0
2016-09-02 15:55:00,87.32,87.37,87.29,87.32,177531.0,69.1176,69.1572,69.0939,69.1176,177531.0
2016-09-06 09:30:00,87.5,87.62,87.17,87.21,101189.0,69.2601,69.3551,68.9989,69.0306,101189.0
2016-09-06 09:35:00,87.23,87.27,87.07,87.09,57315.0,69.0464,69.0781,68.9197,68.9356,57315.0
2016-09-06 09:40:00,87.1,87.23,87.1,87.15,44547.0,68.9435,69.0464,68.9435,68.9831,44547.0
2016-09-06 09:45:00,87.17,87.21,87.14,87.18,109848.0,68.9989,69.0306,68.9752,69.0068,109848.0
2016-09-06 09:50:00,87.18,87.26,87.18,87.22,27156.0,69.0068,69.0701,69.0068,69.0385,27156.0
2016-09-06 09:55:00,87.23,87.35,87.23,87.29,20078.0,69.0464,69.1414,69.0464,69.0939,20078.0
2016-09-06 10:00:00,87.25,87.38,87.22,87.3,63516.0,69.0622,69.1651,69.0385,69.1018,63516.0
2016-09-06 10:05:00,87.31,87.31,86.84,86.86,70201.0,69.1097,69.1097,68.7377,68.7535,70201.0
2016-09-06 10:10:00,86.86,86.93,86.82,86.87,47973.0,68.7535,68.8089,68.7219,68.7614,47973.0
2016-09-06 10:15:00,86.88,86.91,86.63,86.66,72188.0,68.7694,68.7931,68.5715,68.5952,72188.0
2016-09-06 10:20:00,86.65,86.8,86.65,86.69,72432.0,68.5873,68.706,68.5873,68.619,72432.0
2016-09-06 10:25:00,86.7,86.87,86.7,86.8,44332.0,68.6269,68.7614,68.6269,68.706,44332.0
2016-09-06 10:30:00,86.8,87.01,86.78,86.98,40457.0,68.706,68.8723,68.6902,68.8485,40457.0
2016-09-06 10:35:00,86.97,86.98,86.9,86.94,36901.0,68.8406,68.8485,68.7852,68.8168,36901.0
2016-09-06 10:40:00,86.93,86.95,86.88,86.93,28221.0,68.8089,68.8248,68.7694,68.8089,28221.0
2016-09-06 10:45:00,86.93,86.95,86.89,86.9,18273.0,68.8089,68.8248,68.7773,68.7852,18273.0
2016-09-06 10:50:00,86.9,86.92,86.8,86.85,42210.0,68.7852,68.801,68.706,68.7456,42210.0
2016-09-06 10:55:00,86.85,86.89,86.76,86.86,52770.0,68.7456,68.7773,68.6744,68.7535,52770.0
2016-09-06 11:00:00,86.87,86.97,86.86,86.97,21543.0,68.7614,68.8406,68.7535,68.8406,21543.0
2016-09-06 11:05:00,86.98,86.99,86.94,86.95,30798.0,68.8485,68.8564,68.8168,68.8248,30798.0
2016-09-06 11:10:00,86.96,86.99,86.93,86.95,79698.0,68.8327,68.8564,68.8089,68.8248,79698.0
2016-09-06 11:15:00,86.95,87.01,86.94,86.96,72554.0,68.8248,68.8723,68.8168,68.8327,72554.0
2016-09-06 11:20:00,86.97,86.99,86.93,86.93,48032.0,68.8406,68.8564,68.8089,68.8089,48032.0
2016-09-06 11:25:00,86.92,86.97,86.9,86.94,51603.0,68.801,68.8406,68.7852,68.8168,51603.0
2016-09-06 11:30:00,86.94,87.01,86.93,87.0,34714.0,68.8168,68.8723,68.8089,68.8643,34714.0
2016-09-06 11:35:00,87.01,87.01,86.93,86.94,37605.0,68.8723,68.8723,68.8089,68.8168,37605.0
2016-09-06 11:40:00,86.94,87.01,86.93,86.96,25104.0,68.8168,68.8723,68.8089,68.8327,25104.0
2016-09-06 11:45:00,86.97,87.16,86.97,87.12,47612.0,68.8406,68.991,68.8406,68.9593,47612.0
2016-09-06 11:50:00,87.12,87.14,87.05,87.08,45007.0,68.9593,68.9752,68.9039,68.9277,45007.0
2016-09-06 11:55:00,87.08,87.09,87.03,87.05,28380.0,68.9277,68.9356,68.8881,68.9039,28380.0
2016-09-06 12:00:00,87.05,87.08,87.02,87.03,35146.0,68.9039,68.9277,68.8802,68.8881,35146.0
2016-09-06 12:05:00,87.04,87.06,87.01,87.02,14157.0,68.896,68.9118,68.8723,68.8802,14157.0
2016-09-06 12:10:00,87.01,87.02,86.98,86.99,26763.0,68.8723,68.8802,68.8485,68.8564,26763.0
2016-09-06 12:15:00,87.0,87.01,86.98,87.0,22722.0,68.8643,68.8723,68.8485,68.8643,22722.0
2016-09-06 12:20:00,86.99,87.01,86.98,86.99,20196.0,68.8564,68.8723,68.8485,68.8564,20196.0
2016-09-06 12:25:00,86.98,86.99,86.92,86.95,25080.0,68.8485,68.8564,68.801,68.8248,25080.0
2016-09-06 12:30:00,86.95,87.03,86.93,87.02,36201.0,68.8248,68.8881,68.8089,68.8802,36201.0
2016-09-06 12:35:00,87.03,87.04,87.0,87.0,14443.0,68.8881,68.896,68.8643,68.8643,14443.0
2016-09-06 12:40:00,87.0,87.07,87.0,87.0,32777.0,68.8643,68.9197,68.8643,68.8643,32777.0
2016-09-06 12:45:00,86.99,87.02,86.98,87.01,18928.0,68.8564,68.8802,68.8485,68.8723,18928.0
2016-09-06 12:50:00,87.01,87.03,86.99,87.02,17059.0,68.8723,68.8881,68.8564,68.8802,17059.0
2016-09-06 12:55:00,87.02,87.02,86.97,86.97,18817.0,68.8802,68.8802,68.8406,68.8406,18817.0
2016-09-06 13:00:00,86.98,87.02,86.98,86.99,11200.0,68.8485,68.8802,68.8485,68.8564,11200.0
2016-09-06 13:05:00,87.0,87.01,86.98,86.99,14978.0,68.8643,68.8723,68.8485,68.8564,14978.0
2016-09-06 13:10:00,87.0,87.01,86.98,86.99,12525.0,68.8643,68.8723,68.8485,68.8564,12525.0
2016-09-06 13:15:00,86.99,87.01,86.98,86.99,32973.0,68.8564,68.8723,68.8485,68.8564,32973.0
2016-09-06 13:20:00,86.99,87.01,86.98,86.98,18966.0,68.8564,68.8723,68.8485,68.8485,18966.0
2016-09-06 13:25:00,86.98,87.0,86.97,86.99,14752.0,68.8485,68.8643,68.8406,68.8564,14752.0
2016-09-06 13:30:00,86.99,87.01,86.99,87.0,51963.0,68.8564,68.8723,68.8564,68.8643,51963.0
2016-09-06 13:35:00,87.0,87.01,86.98,87.0,15975.0,68.8643,68.8723,68.8485,68.8643,15975.0
2016-09-06 13:40:00,87.0,87.01,86.99,87.0,25648.0,68.8643,68.8723,68.8564,68.8643,25648.0
2016-09-06 13:45:00,87.01,87.01,86.99,87.0,44993.0,68.8723,68.8723,68.8564,68.8643,44993.0
2016-09-06 13:50:00,87.0,87.01,86.99,87.01,34006.0,68.8643,68.8723,68.8564,68.8723,34006.0
2016-09-06 13:55:00,87.01,87.01,86.99,87.0,15811.0,68.8723,68.8723,68.8564,68.8643,15811.0
2016-09-06 14:00:00,87.0,87.02,87.0,87.02,13917.0,68.8643,68.8802,68.8643,68.8802,13917.0
2016-09-06 14:05:00,87.02,87.03,87.0,87.01,29578.0,68.8802,68.8881,68.8643,68.8723,29578.0
2016-09-06 14:10:00,87.01,87.07,87.0,87.07,17631.0,68.8723,68.9197,68.8643,68.9197,17631.0
2016-09-06 14:15:00,87.07,87.09,87.04,87.08,16083.0,68.9197,68.9356,68.896,68.9277,16083.0
2016-09-06 14:20:00,87.07,87.1,87.07,87.09,11735.0,68.9197,68.9435,68.9197,68.9356,11735.0
2016-09-06 14:25:00,87.09,87.14,87.09,87.13,15192.0,68.9356,68.9752,68.9356,68.9672,15192.0
2016-09-06 14:30:00,87.13,87.2,87.13,87.19,10993.0,68.9672,69.0226,68.9672,69.0147,10993.0
2016-09-06 14:35:00,87.2,87.23,87.19,87.2,22860.0,69.0226,69.0464,69.0147,69.0226,22860.0
2016-09-06 14:40:00,87.2,87.2,87.17,87.19,15352.0,69.0226,69.0226,68.9989,69.0147,15352.0
2016-09-06 14:45:00,87.18,87.19,87.17,87.18,20276.0,69.0068,69.0147,68.9989,69.0068,20276.0
2016-09-06 14:50:00,87.18,87.19,87.15,87.17,14504.0,69.0068,69.0147,68.9831,68.9989,14504.0
2016-09-06 14:55:00,87.16,87.17,87.09,87.11,34402.0,68.991,68.9989,68.9356,68.9514,34402.0
2016-09-06 15:00:00,87.1,87.12,87.08,87.09,36392.0,68.9435,68.9593,68.9277,68.9356,36392.0
2016-09-06 15:05:00,87.1,87.14,87.08,87.09,29977.0,68.9435,68.9752,68.9277,68.9356,29977.0
2016-09-06 15:10:00,87.1,87.1,87.06,87.07,25028.0,68.9435,68.9435,68.9118,68.9197,25028.0
2016-09-06 15:15:00,87.07,87.07,87.03,87.04,30922.0,68.9197,68.9197,68.8881,68.896,30922.0
2016-09-06 15:20:00,87.04,87.08,87.04,87.07,21782.0,68.896,68.9277,68.896,68.9197,21782.0
2016-09-06 15:25:00,87.06,87.12,87.04,87.1,39286.0,68.9118,68.9593,68.896,68.9435,39286.0
2016-09-06 15:30:00,87.1,87.11,87.07,87.08,47849.0,68.9435,68.9514,68.9197,68.9277,47849.0
2016-09-06 15:35:00,87.08,87.11,87.08,87.1,83343.0,68.9277,68.9514,68.9277,68.9435,83343.0
2016-09-06 15:40:00,87.1,87.12,87.08,87.11,77054.0,68.9435,68.9593,68.9277,68.9514,77054.0
2016-09-06 15:45:00,87.12,87.16,87.09,87.11,97247.0,68.9593,68.991,68.9356,68.9514,97247.0
2016-09-06 15:50:00,87.11,87.14,87.1,87.11,64517.0,68.9514,68.9752,68.9435,68.9514,64517.0
2016-09-06 15:55:00,87.12,87.17,87.1,87.16,144309.0,68.9593,68.9989,68.9435,68.991,144309.0
2016-09-07 09:30:00,86.89,86.96,86.68,86.82,106722.0,68.7773,68.8327,68.611,68.7219,106722.0
2016-09-07 09:35:00,86.86,87.1,86.83,87.01,68608.0,68.7535,68.9435,68.7298,68.8723,68608.0
2016-09-07 09:40:00,86.99,86.99,86.84,86.85,38897.0,68.8564,68.8564,68.7377,68.7456,38897.0
2016-09-07 09:45:00,86.86,86.96,86.83,86.94,54972.0,68.7535,68.8327,68.7298,68.8168,54972.0
2016-09-07 09:50:00,86.93,86.95,86.83,86.86,59567.0,68.8089,68.8248,68.7298,68.7535,59567.0
2016-09-07 09:55:00,86.87,86.88,86.82,86.84,43528.0,68.7614,68.7694,68.7219,68.7377,43528.0
2016-09-07 10:00:00,86.83,86.83,86.66,86.68,80067.0,68.7298,68.7298,68.5952,68.611,80067.0
2016-09-07 10:05:00,86.69,86.85,86.66,86.78,62604.0,68.619,68.7456,68.5952,68.6902,62604.0
2016-09-07 10:10:00,86.78,86.79,86.71,86.73,36859.0,68.6902,68.6981,68.6348,68.6506,36859.0
2016-09-07 10:15:00,86.72,86.86,86.72,86.84,30295.0,68.6427,68.7535,68.6427,68.7377,30295.0
2016-09-07 10:20:00,86.84,86.96,86.83,86.94,51143.0,68.7377,68.8327,68.7298,68.8168,51143.0
2016-09-07 10:25:00,86.94,86.98,86.85,86.85,52607.0,68.8168,68.8485,68.7456,68.7456,52607.0
2016-09-07 10:30:00,86.85,86.9,86.84,86.86,39086.0,68.7456,68.7852,68.7377,68.7535,39086.0
2016-09-07 10:35:00,86.85,86.88,86.82,86.88,35519.0,68.7456,68.7694,68.7219,68.7694,35519.0
2016-09-07 10:40:00,86.87,86.9,86.74,86.75,60752.0,68.7614,68.7852,68.6585,68.6665,60752.0
2016-09-07 10:45:00,86.75,86.75,86.62,86.67,21506.0,68.6665,68.6665,68.5635,68.6031,21506.0
2016-09-07 10:50:00,86.67,86.82,86.67,86.8,16086.0,68.6031,68.7219,68.6031,68.706,16086.0
2016-09-07 10:55:00,86.8,86.85,86.73,86.73,28615.0,68.706,68.7456,68.6506,68.6506,28615.0
2016-09-07 11:00:00,86.72,86.76,86.7,86.74,26752.0,68.6427,68.6744,68.6269,68.6585,26752.0
2016-09-07 11:05:00,86.74,86.77,86.69,86.7,33511.0,68.6585,68.6823,68.619,68.6269,33511.0
2016-09-07 11:10:00,86.69,86.7,86.64,86.68,49596.0,68.619,68.6269,68.5794,68.611,49596.0
2016-09-07 11:15:00,86.68,86.68,86.54,86.55,38290.0,68.611,68.611,68.5002,68.5081,38290.0
2016-09-07 11:20:00,86.55,86.56,86.47,86.55,65874.0,68.5081,68.5161,68.4448,68.5081,65874.0
2016-09-07 11:25:00,86.56,86.59,86.55,86.55,24432.0,68.5161,68.5398,68.5081,68.5081,24432.0
2016-09-07 11:30:00,86.56,86.56,86.51,86.52,29679.0,68.5161,68.5161,68.4765,68.4844,29679.0
2016-09-07 11:35:00,86.52,86.53,86.48,86.49,30054.0,68.4844,68.4923,68.4527,68.4606,30054.0
2016-09-07 11:40:00,86.49,86.57,86.48,86.54,53003.0,68.4606,68.524,68.4527,68.5002,53003.0
2016-09-07 11:45:00,86.54,86.54,86.46,86.47,35840.0,68.5002,68.5002,68.4369,68.4448,35840.0
2016-09-07 11:50:00,86.47,86.53,86.46,86.51,43182.0,68.4448,68.4923,68.4369,68.4765,43182.0
2016-09-07 11:55:00,86.49,86.57,86.49,86.56,30190.0,68.4606,68.524,68.4606,68.5161,30190.0
2016-09-07 12:00:00,86.57,86.63,86.56,86.62,32129.0,68.524,68.5715,68.5161,68.5635,32129.0
2016-09-07 12:05:00,86.61,86.64,86.58,86.6,35585.0,68.5556,68.5794,68.5319,68.5477,35585.0
2016-09-07 12:10:00,86.59,86.6,86.57,86.59,30924.0,68.5398,68.5477,68.524,68.5398,30924.0
2016-09-07 12:15:00,86.58,86.59,86.53,86.54,30304.0,68.5319,68.5398,68.4923,68.5002,30304.0
2016-09-07 12:20:00,86.53,86.54,86.48,86.48,100640.0,68.4923,68.5002,68.4527,68.4527,100640.0
2016-09-07 12:25:00,86.48,86.49,86.44,86.46,27803.0,68.4527,68.4606,68.4211,68.4369,27803.0
2016-09-07 12:30:00,86.47,86.47,86.45,86.47,17088.0,68.4448,68.4448,68.429,68.4448,17088.0
2016-09-07 12:35:00,86.47,86.54,86.46,86.53,24979.0,68.4448,68.5002,68.4369,68.4923,24979.0
2016-09-07 12:40:00,86.53,86.58,86.52,86.56,41084.0,68.4923,68.5319,68.4844,68.5161,41084.0
2016-09-07 12:45:00,86.56,86.57,86.47,86.47,32234.0,68.5161,68.524,68.4448,68.4448,32234.0
2016-09-07 12:50:00,86.47,86.49,86.45,86.46,30373.0,68.4448,68.4606,68.429,68.4369,30373.0
2016-09-07 12:55:00,86.46,86.46,86.41,86.43,28163.0,68.4369,68.4369,68.3973,68.4132,28163.0
2016-09-07 13:00:00,86.43,86.44,86.37,86.41,35133.0,68.4132,68.4211,68.3657,68.3973,35133.0
2016-09-07 13:05:00,86.4,86.41,86.37,86.38,63253.0,68.3894,68.3973,68.3657,68.3736,63253.0
2016-09-07 13:10:00,86.38,86.39,86.3,86.31,66672.0,68.3736,68.3815,68.3103,68.3182,66672.0
2016-09-07 13:15:00,86.31,86.33,86.29,86.31,51265.0,68.3182,68.334,68.3023,68.3182,51265.0
2016-09-07 13:20:00,86.3,86.31,86.27,86.28,34911.0,68.3103,68.3182,68.2865,68.2944,34911.0
2016-09-07 13:25:00,86.27,86.29,86.2,86.23,68542.0,68.2865,68.3023,68.2311,68.2548,68542.0
2016-09-07 13:30:00,86.24,86.33,86.23,86.27,50107.0,68.2628,68.334,68.2548,68.2865,50107.0
2016-09-07 13:35:00,86.28,86.28,86.23,86.26,29870.0,68.2944,68.2944,68.2548,68.2786,29870.0
2016-09-07 13:40:00,86.26,86.27,86.23,86.24,39852.0,68.2786,68.2865,68.2548,68.2628,39852.0
2016-09-07 13:45:00,86.25,86.26,86.21,86.23,54371.0,68.2707,68.2786,68.239,68.2548,54371.0
2016-09-07 13:50:00,86.23,86.3,86.21,86.28,45110.0,68.2548,68.3103,68.239,68.2944,45110.0
2016-09-07 13:55:00,86.28,86.29,86.25,86.26,50784.0,68.2944,68.3023,68.2707,68.2786,50784.0
2016-09-07 14:00:00,86.26,86.27,86.24,86.25,33695.0,68.2786,68.2865,68.2628,68.2707,33695.0
2016-09-07 14:05:00,86.25,86.26,86.2,86.22,44258.0,68.2707,68.2786,68.2311,68.2469,44258.0
2016-09-07 14:10:00,86.21,86.29,86.21,86.27,46688.0,68.239,68.3023,68.239,68.2865,46688.0
2016-09-07 14:15:00,86.28,86.28,86.2,86.21,53063.0,68.2944,68.2944,68.2311,68.239,53063.0
2016-09-07 14:20:00,86.2,86.2,86.17,86.18,55664.0,68.2311,68.2311,68.2074,68.2153,55664.0
2016-09-07 14:25:00,86.18,86.21,86.16,86.19,51728.0,68.2153,68.239,68.1994,68.2232,51728.0
2016-09-07 14:30:00,86.2,86.24,86.18,86.23,56009.0,68.2311,68.2628,68.2153,68.2548,56009.0
2016-09-07 14:35:00,86.23,86.24,86.18,86.22,39613.0,68.2548,68.2628,68.2153,68.2469,39613.0
2016-09-07 14:40:00,86.22,86.23,86.22,86.22,42287.0,68.2469,68.2548,68.2469,68.2469,42287.0
2016-09-07 14:45:00,86.22,86.26,86.21,86.24,46734.0,68.2469,68.2786,68.239,68.2628,46734.0
2016-09-07 14:50:00,86.24,86.26,86.22,86.23,56028.0,68.2628,68.2786,68.2469,68.2548,56028.0
2016-09-07 14:55:00,86.23,86.24,86.18,86.19,44551.0,68.2548,68.2628,68.2153,68.2232,44551.0
2016-09-07 15:00:00,86.19,86.21,86.17,86.2,45874.0,68.2232,68.239,68.2074,68.2311,45874.0
2016-09-07 15:05:00,86.2,86.21,86.15,86.15,43583.0,68.2311,68.239,68.1915,68.1915,43583.0
2016-09-07 15:10:00,86.15,86.17,86.15,86.15,42702.0,68.1915,68.2074,68.1915,68.1915,42702.0
2016-09-07 15:15:00,86.15,86.16,86.09,86.1,70241.0,68.1915,68.1994,68.144,68.1519,70241.0
2016-09-07 15:20:00,86.1,86.1,86.0,86.06,103975.0,68.1519,68.1519,68.0728,68.1203,103975.0
2016-09-07 15:25:00,86.06,86.07,85.99,86.02,62836.0,68.1203,68.1282,68.0649,68.0886,62836.0
2016-09-07 15:30:00,86.02,86.07,86.0,86.07,64660.0,68.0886,68.1282,68.0728,68.1282,64660.0
2016-09-07 15:35:00,86.07,86.13,86.06,86.1,80248.0,68.1282,68.1757,68.1203,68.1519,80248.0
2016-09-07 15:40:00,86.1,86.16,86.08,86.12,122278.0,68.1519,68.1994,68.1361,68.1678,122278.0
2016-09-07 15:45:00,86.12,86.13,86.08,86.08,121905.0,68.1678,68.1757,68.1361,68.1361,121905.0
2016-09-07 15:50:00,86.09,86.12,86.08,86.11,107083.0,68.144,68.1678,68.1361,68.1599,107083.0
2016-09-07 15:55:00,86.12,86.15,86.06,86.15,256918.0,68.1678,68.1915,68.1203,68.1915,256918.0
2016-09-08 09:30:00,85.77,86.05,85.77,86.01,99571.0,67.8907,68.1124,67.8907,68.0807,99571.0
2016-09-08 09:35:00,86.01,86.08,85.88,86.0,50158.0,68.0807,68.1361,67.9778,68.0728,50158.0
2016-09-08 09:40:00,86.03,86.16,85.97,86.16,41969.0,68.0965,68.1994,68.049,68.1994,41969.0
2016-09-08 09:45:00,86.16,86.18,86.04,86.05,52895.0,68.1994,68.2153,68.1045,68.1124,52895.0
2016-09-08 09:50:00,86.04,86.22,85.97,86.2,56353.0,68.1045,68.2469,68.049,68.2311,56353.0
2016-09-08 09:55:00,86.2,86.3,86.18,86.25,36866.0,68.2311,68.3103,68.2153,68.2707,36866.0
2016-09-08 10:00:00,86.24,86.45,86.21,86.45,39569.0,68.2628,68.429,68.239,68.429,39569.0
2016-09-08 10:05:00,86.46,86.55,86.41,86.55,38353.0,68.4369,68.5081,68.3973,68.5081,38353.0
2016-09-08 10:10:00,86.54,86.56,86.38,86.56,46676.0,68.5002,68.5161,68.3736,68.5161,46676.0
2016-09-08 10:15:00,86.56,86.63,86.53,86.57,42040.0,68.5161,68.5715,68.4923,68.524,42040.0
2016-09-08 10:20:00,86.57,86.58,86.45,86.45,32589.0,68.524,68.5319,68.429,68.429,32589.0
2016-09-08 10:25:00,86.45,86.52,86.42,86.47,31036.0,68.429,68.4844,68.4052,68.4448,31036.0
2016-09-08 10:30:00,86.48,86.48,86.39,86.44,50999.0,68.4527,68.4527,68.3815,68.4211,50999.0
2016-09-08 10:35:00,86.45,86.51,86.44,86.49,27623.0,68.429,68.4765,68.4211,68.4606,27623.0
2016-09-08 10:40:00,86.49,86.54,86.44,86.45,28621.0,68.4606,68.5002,68.4211,68.429,28621.0
2016-09-08 10:45:00,86.45,86.5,86.43,86.46,22556.0,68.429,68.4686,68.4132,68.4369,22556.0
2016-09-08 10:50:00,86.47,86.48,86.41,86.45,20722.0,68.4448,68.4527,68.3973,68.429,20722.0
2016-09-08 10:55:00,86.44,86.45,86.4,86.42,17602.0,68.4211,68.429,68.3894,68.4052,17602.0
2016-09-08 11:00:00,86.44,86.47,86.35,86.44,35268.0,68.4211,68.4448,68.3498,68.4211,35268.0
2016-09-08 11:05:00,86.44,86.5,86.44,86.49,26592.0,68.4211,68.4686,68.4211,68.4606,26592.0
2016-09-08 11:10:00,86.49,86.53,86.47,86.52,17191.0,68.4606,68.4923,68.4448,68.4844,17191.0
2016-09-08 11:15:00,86.52,86.53,86.45,86.46,22142.0,68.4844,68.4923,68.429,68.4369,22142.0
2016-09-08 11:20:00,86.47,86.48,86.46,86.47,11125.0,68.4448,68.4527,68.4369,68.4448,11125.0
2016-09-08 11:25:00,86.47,86.48,86.45,86.46,15225.0,68.4448,68.4527,68.429,68.4369,15225.0
2016-09-08 11:30:00,86.47,86.5,86.45,86.47,21691.0,68.4448,68.4686,68.429,68.4448,21691.0
2016-09-08 11:35:00,86.47,86.47,86.37,86.38,17073.0,68.4448,68.4448,68.3657,68.3736,17073.0
2016-09-08 11:40:00,86.38,86.39,86.34,86.34,14241.0,68.3736,68.3815,68.3419,68.3419,14241.0
2016-09-08 11:45:00,86.34,86.35,86.3,86.34,28515.0,68.3419,68.3498,68.3103,68.3419,28515.0
2016-09-08 11:50:00,86.33,86.37,86.32,86.36,26299.0,68.334,68.3657,68.3261,68.3577,26299.0
2016-09-08 11:55:00,86.36,86.36,86.31,86.34,17675.0,68.3577,68.3577,68.3182,68.3419,17675.0
2016-09-08 12:00:00,86.34,86.38,86.32,86.34,20892.0,68.3419,68.3736,68.3261,68.3419,20892.0
2016-09-08 12:05:00,86.34,86.37,86.31,86.34,19900.0,68.3419,68.3657,68.3182,68.3419,19900.0
2016-09-08 12:10:00,86.34,86.36,86.3,86.33,37614.0,68.3419,68.3577,68.3103,68.334,37614.0
2016-09-08 12:15:00,86.31,86.34,86.29,86.32,27609.0,68.3182,68.3419,68.3023,68.3261,27609.0
2016-09-08 12:20:00,86.32,86.34,86.3,86.32,33531.0,68.3261,68.3419,68.3103,68.3261,33531.0
2016-09-08 12:25:00,86.33,86.36,86.31,86.34,23416.0,68.334,68.3577,68.3182,68.3419,23416.0
2016-09-08 12:30:00,86.33,86.34,86.28,86.33,21959.0,68.334,68.3419,68.2944,68.334,21959.0
2016-09-08 12:35:00,86.32,86.37,86.3,86.36,18801.0,68.3261,68.3657,68.3103,68.3577,18801.0
2016-09-08 12:40:00,86.37,86.37,86.31,86.34,25171.0,68.3657,68.3657,68.3182,68.3419,25171.0
2016-09-08 12:45:00,86.34,86.35,86.29,86.31,30744.0,68.3419,68.3498,68.3023,68.3182,30744.0
2016-09-08 12:50:00,86.31,86.34,86.29,86.33,28534.0,68.3182,68.3419,68.3023,68.334,28534.0
2016-09-08 12:55:00,86.32,86.33,86.28,86.31,19859.0,68.3261,68.334,68.2944,68.3182,19859.0
2016-09-08 13:00:00,86.3,86.31,86.23,86.24,23981.0,68.3103,68.3182,68.2548,68.2628,23981.0
2016-09-08 13:05:00,86.25,86.28,86.19,86.23,71842.0,68.2707,68.2944,68.2232,68.2548,71842.0
2016-09-08 13:10:00,86.23,86.25,86.18,86.19,31078.0,68.2548,68.2707,68.2153,68.2232,31078.0
2016-09-08 13:15:00,86.2,86.22,86.17,86.19,27427.0,68.2311,68.2469,68.2074,68.2232,27427.0
2016-09-08 13:20:00,86.2,86.22,86.18,86.21,30508.0,68.2311,68.2469,68.2153,68.239,30508.0
2016-09-08 13:25:00,86.2,86.21,86.11,86.12,49293.0,68.2311,68.239,68.1599,68.1678,49293.0
2016-09-08 13:30:00,86.12,86.16,86.11,86.16,48478.0,68.1678,68.1994,68.1599,68.1994,48478.0
2016-09-08 13:35:00,86.16,86.19,86.12,86.14,51833.0,68.1994,68.2232,68.1678,68.1836,51833.0
2016-09-08 13:40:00,86.13,86.14,86.07,86.07,30904.0,68.1757,68.1836,68.1282,68.1282,30904.0
2016-09-08 13:45:00,86.08,86.11,86.06,86.07,25406.0,68.1361,68.1599,68.1203,68.1282,25406.0
2016-09-08 13:50:00,86.07,86.16,86.04,86.16,39613.0,68.1282,68.1994,68.1045,68.1994,39613.0
2016-09-08 13:55:00,86.15,86.16,86.1,86.12,26118.0,68.1915,68.1994,68.1519,68.1678,26118.0
2016-09-08 14:00:00,86.13,86.18,86.11,86.12,39454.0,68.1757,68.2153,68.1599,68.1678,39454.0
2016-09-08 14:05:00,86.13,86.16,86.12,86.14,45944.0,68.1757,68.1994,68.1678,68.1836,45944.0
2016-09-08 14:10:00,86.14,86.17,86.13,86.15,56614.0,68.1836,68.2074,68.1757,68.1915,56614.0
2016-09-08 14:15:00,86.16,86.16,86.11,86.16,31722.0,68.1994,68.1994,68.1599,68.1994,31722.0
2016-09-08 14:20:00,86.16,86.24,86.15,86.2,105564.0,68.1994,68.2628,68.1915,68.2311,105564.0
2016-09-08 14:25:00,86.21,86.23,86.17,86.19,46426.0,68.239,68.2548,68.2074,68.2232,46426.0
2016-09-08 14:30:00,86.18,86.26,86.16,86.26,34057.0,68.2153,68.2786,68.1994,68.2786,34057.0
2016-09-08 14:35:00,86.26,86.29,86.24,86.28,39057.0,68.2786,68.3023,68.2628,68.2944,39057.0
2016-09-08 14:40:00,86.28,86.37,86.26,86.36,73470.0,68.2944,68.3657,68.2786,68.3577,73470.0
2016-09-08 14:45:00,86.36,86.38,86.34,86.36,33193.0,68.3577,68.3736,68.3419,68.3577,33193.0
2016-09-08 14:50:00,86.36,86.36,86.28,86.29,34409.0,68.3577,68.3577,68.2944,68.3023,34409.0
2016-09-08 14:55:00,86.29,86.31,86.27,86.31,38602.0,68.3023,68.3182,68.2865,68.3182,38602.0
2016-09-08 15:00:00,86.31,86.31,86.21,86.21,42856.0,68.3182,68.3182,68.239,68.239,42856.0
2016-09-08 15:05:00,86.21,86.25,86.19,86.22,71426.0,68.239,68.2707,68.2232,68.2469,71426.0
2016-09-08 15:10:00,86.23,86.25,86.18,86.21,61190.0,68.2548,68.2707,68.2153,68.239,61190.0
2016-09-08 15:15:00,86.22,86.22,86.13,86.19,60402.0,68.2469,68.2469,68.1757,68.2232,60402.0
2016-09-08 15:20:00,86.18,86.24,86.18,86.2,74784.0,68.2153,68.2628,68.2153,68.2311,74784.0
2016-09-08 15:25:00,86.2,86.23,86.18,86.22,74682.0,68.2311,68.2548,68.2153,68.2469,74682.0
2016-09-08 15:30:00,86.22,86.26,86.21,86.24,93799.0,68.2469,68.2786,68.239,68.2628,93799.0
2016-09-08 15:35:00,86.24,86.29,86.21,86.29,83569.0,68.2628,68.3023,68.239,68.3023,83569.0
2016-09-08 15:40:00,86.29,86.29,86.22,86.24,71798.0,68.3023,68.3023,68.2469,68.2628,71798.0
2016-09-08 15:45:00,86.24,86.26,86.16,86.25,102032.0,68.2628,68.2786,68.1994,68.2707,102032.0
2016-09-08 15:50:00,86.25,86.26,86.18,86.2,88156.0,68.2707,68.2786,68.2153,68.2311,88156.0
2016-09-08 15:55:00,86.2,86.29,86.19,86.23,188898.0,68.2311,68.3023,68.2232,68.2548,188898.0
2016-09-09 09:30:00,85.88,85.91,85.7,85.72,76273.0,67.9778,68.0016,67.8353,67.8512,76273.0
2016-09-09 09:35:00,85.72,85.74,85.52,85.61,37120.0,67.8512,67.867,67.6929,67.7641,37120.0
2016-09-09 09:40:00,85.6,85.65,85.52,85.56,29629.0,67.7562,67.7958,67.6929,67.7245,29629.0
2016-09-09 09:45:00,85.54,85.66,85.52,85.53,40275.0,67.7087,67.8037,67.6929,67.7008,40275.0
2016-09-09 09:50:00,85.53,85.72,85.52,85.65,61552.0,67.7008,67.8512,67.6929,67.7958,61552.0
2016-09-09 09:55:00,85.63,85.63,85.46,85.55,102184.0,67.7799,67.7799,67.6454,67.7166,102184.0
2016-09-09 10:00:00,85.55,85.69,85.54,85.69,84759.0,67.7166,67.8274,67.7087,67.8274,84759.0
2016-09-09 10:05:00,85.69,85.8,85.66,85.77,51161.0,67.8274,67.9145,67.8037,67.8907,51161.0
2016-09-09 10:10:00,85.78,85.84,85.65,85.8,114066.0,67.8987,67.9461,67.7958,67.9145,114066.0
2016-09-09 10:15:00,85.8,85.81,85.72,85.73,38763.0,67.9145,67.9224,67.8512,67.8591,38763.0
2016-09-09 10:20:00,85.73,85.84,85.69,85.77,34504.0,67.8591,67.9461,67.8274,67.8907,34504.0
2016-09-09 10:25:00,85.75,85.86,85.73,85.74,38230.0,67.8749,67.962,67.8591,67.867,38230.0
2016-09-09 10:30:00,85.74,85.78,85.66,85.77,32753.0,67.867,67.8987,67.8037,67.8907,32753.0
2016-09-09 10:35:00,85.78,85.84,85.59,85.64,51514.0,67.8987,67.9461,67.7483,67.7878,51514.0
2016-09-09 10:40:00,85.64,85.71,85.64,85.7,29349.0,67.7878,67.8432,67.7878,67.8353,29349.0
2016-09-09 10:45:00,85.69,85.71,85.54,85.62,32623.0,67.8274,67.8432,67.7087,67.772,32623.0
2016-09-09 10:50:00,85.62,85.66,85.58,85.62,55736.0,67.772,67.8037,67.7403,67.772,55736.0
2016-09-09 10:55:00,85.62,85.66,85.57,85.61,94805.0,67.772,67.8037,67.7324,67.7641,94805.0
2016-09-09 11:00:00,85.61,85.66,85.56,85.66,50077.0,67.7641,67.8037,67.7245,67.8037,50077.0
2016-09-09 11:05:00,85.65,85.66,85.62,85.65,52370.0,67.7958,67.8037,67.772,67.7958,52370.0
2016-09-09 11:10:00,85.66,85.76,85.62,85.76,120093.0,67.8037,67.8828,67.772,67.8828,120093.0
2016-09-09 11:15:00,85.76,85.89,85.75,85.86,53752.0,67.8828,67.9857,67.8749,67.962,53752.0
2016-09-09 11:20:00,85.86,85.9,85.82,85.88,37756.0,67.962,67.9936,67.9303,67.9778,37756.0
2016-09-09 11:25:00,85.88,85.91,85.85,85.87,66952.0,67.9778,68.0016,67.9541,67.9699,66952.0
2016-09-09 11:30:00,85.86,85.9,85.85,85.86,55662.0,67.962,67.9936,67.9541,67.962,55662.0
2016-09-09 11:35:00,85.85,85.86,85.8,85.82,44397.0,67.9541,67.962,67.9145,67.9303,44397.0
2016-09-09 11:40:00,85.82,85.85,85.8,85.82,44534.0,67.9303,67.9541,67.9145,67.9303,44534.0
2016-09-09 11:45:00,85.82,85.83,85.77,85.82,48765.0,67.9303,67.9382,67.8907,67.9303,48765.0
2016-09-09 11:50:00,85.81,85.81,85.71,85.71,37358.0,67.9224,67.9224,67.8432,67.8432,37358.0
2016-09-09 11:55:00,85.72,85.73,85.66,85.68,43353.0,67.8512,67.8591,67.8037,67.8195,43353.0
2016-09-09 12:00:00,85.67,85.77,85.67,85.76,30606.0,67.8116,67.8907,67.8116,67.8828,30606.0
2016-09-09 12:05:00,85.76,85.82,85.74,85.77,50528.0,67.8828,67.9303,67.867,67.8907,50528.0
2016-09-09 12:10:00,85.78,85.83,85.75,85.83,23053.0,67.8987,67.9382,67.8749,67.9382,23053.0
2016-09-09 12:15:00,85.82,85.86,85.8,85.83,35809.0,67.9303,67.962,67.9145,67.9382,35809.0
2016-09-09 12:20:00,85.84,85.89,85.8,85.86,20193.0,67.9461,67.9857,67.9145,67.962,20193.0
2016-09-09 12:25:00,85.85,85.87,85.82,85.85,19407.0,67.9541,67.9699,67.9303,67.9541,19407.0
2016-09-09 12:30:00,85.85,85.85,85.76,85.78,18720.0,67.9541,67.9541,67.8828,67.8987,18720.0
2016-09-09 12:35:00,85.79,85.81,85.75,85.77,22333.0,67.9066,67.9224,67.8749,67.8907,22333.0
2016-09-09 12:40:00,85.78,85.79,85.75,85.79,35041.0,67.8987,67.9066,67.8749,67.9066,35041.0
2016-09-09 12:45:00,85.78,85.84,85.78,85.83,36549.0,67.8987,67.9461,67.8987,67.9382,36549.0
2016-09-09 12:50:00,85.84,85.85,85.79,85.82,18901.0,67.9461,67.9541,67.9066,67.9303,18901.0
2016-09-09 12:55:00,85.81,85.86,85.78,85.82,32160.0,67.9224,67.962,67.8987,67.9303,32160.0
2016-09-09 13:00:00,85.82,85.85,85.8,85.84,22929.0,67.9303,67.9541,67.9145,67.9461,22929.0
2016-09-09 13:05:00,85.85,85.87,85.81,85.82,29533.0,67.9541,67.9699,67.9224,67.9303,29533.0
2016-09-09 13:10:00,85.81,85.82,85.78,85.79,50693.0,67.9224,67.9303,67.8987,67.9066,50693.0
2016-09-09 13:15:00,85.8,85.83,85.78,85.81,42818.0,67.9145,67.9382,67.8987,67.9224,42818.0
2016-09-09 13:20:00,85.81,85.84,85.8,85.84,32344.0,67.9224,67.9461,67.9145,67.9461,32344.0
2016-09-09 13:25:00,85.84,85.86,85.83,85.86,25640.0,67.9461,67.962,67.9382,67.962,25640.0
2016-09-09 13:30:00,85.85,85.86,85.82,85.82,25033.0,67.9541,67.962,67.9303,67.9303,25033.0
2016-09-09 13:35:00,85.81,85.82,85.72,85.73,26470.0,67.9224,67.9303,67.8512,67.8591,26470.0
2016-09-09 13:40:00,85.73,85.74,85.61,85.62,29593.0,67.8591,67.867,67.7641,67.772,29593.0
2016-09-09 13:45:00,85.62,85.63,85.46,85.49,29803.0,67.772,67.7799,67.6454,67.6691,29803.0
2016-09-09 13:50:00,85.49,85.52,85.45,85.48,28662.0,67.6691,67.6929,67.6374,67.6612,28662.0
2016-09-09 13:55:00,85.49,85.52,85.46,85.5,24532.0,67.6691,67.6929,67.6454,67.677,24532.0
2016-09-09 14:00:00,85.49,85.5,85.36,85.41,37774.0,67.6691,67.677,67.5662,67.6058,37774.0
2016-09-09 14:05:00,85.41,85.44,85.32,85.34,45142.0,67.6058,67.6295,67.5345,67.5504,45142.0
2016-09-09 14:10:00,85.34,85.34,85.28,85.32,34728.0,67.5504,67.5504,67.5029,67.5345,34728.0
2016-09-09 14:15:00,85.31,85.36,85.29,85.33,37321.0,67.5266,67.5662,67.5108,67.5425,37321.0
2016-09-09 14:20:00,85.33,85.39,85.29,85.39,34361.0,67.5425,67.59,67.5108,67.59,34361.0
2016-09-09 14:25:00,85.39,85.48,85.35,85.48,40453.0,67.59,67.6612,67.5583,67.6612,40453.0
2016-09-09 14:30:00,85.48,85.5,85.45,85.5,51468.0,67.6612,67.677,67.6374,67.677,51468.0
2016-09-09 14:35:00,85.5,85.55,85.49,85.51,31092.0,67.677,67.7166,67.6691,67.6849,31092.0
2016-09-09 14:40:00,85.51,85.51,85.34,85.36,29522.0,67.6849,67.6849,67.5504,67.5662,29522.0
2016-09-09 14:45:00,85.36,85.37,85.26,85.3,43555.0,67.5662,67.5741,67.487,67.5187,43555.0
2016-09-09 14:50:00,85.3,85.34,85.27,85.31,66474.0,67.5187,67.5504,67.495,67.5266,66474.0
2016-09-09 14:55:00,85.31,85.44,85.31,85.39,50531.0,67.5266,67.6295,67.5266,67.59,50531.0
2016-09-09 15:00:00,85.4,85.42,85.35,85.36,50214.0,67.5979,67.6137,67.5583,67.5662,50214.0
2016-09-09 15:05:00,85.37,85.37,85.27,85.28,51147.0,67.5741,67.5741,67.495,67.5029,51147.0
2016-09-09 15:10:00,85.27,85.29,85.16,85.19,59574.0,67.495,67.5108,67.4079,67.4316,59574.0
2016-09-09 15:15:00,85.2,85.38,85.2,85.34,57796.0,67.4396,67.582,67.4396,67.5504,57796.0
2016-09-09 15:20:00,85.34,85.4,85.29,85.39,71163.0,67.5504,67.5979,67.5108,67.59,71163.0
2016-09-09 15:25:00,85.4,85.48,85.35,85.36,55577.0,67.5979,67.6612,67.5583,67.5662,55577.0
2016-09-09 15:30:00,85.37,85.42,85.34,85.37,65318.0,67.5741,67.6137,67.5504,67.5741,65318.0
2016-09-09 15:35:00,85.37,85.38,85.2,85.27,77736.0,67.5741,67.582,67.4396,67.495,77736.0
2016-09-09 15:40:00,85.26,85.26,85.15,85.16,133752.0,67.487,67.487,67.4,67.4079,133752.0
2016-09-09 15:45:00,85.16,85.16,85.06,85.15,136151.0,67.4079,67.4079,67.3287,67.4,136151.0
2016-09-09 15:50:00,85.15,85.16,85.09,85.12,131089.0,67.4,67.4079,67.3525,67.3762,131089.0
2016-09-09 15:55:00,85.11,85.11,84.85,84.88,371405.0,67.3683,67.3683,67.1625,67.1863,371405.0
2016-09-12 09:30:00,84.45,84.71,84.39,84.71,98129.0,66.8459,67.0517,66.7984,67.0517,98129.0
2016-09-12 09:35:00,84.71,85.01,84.59,85.01,67678.0,67.0517,67.2892,66.9567,67.2892,67678.0
2016-09-12 09:40:00,84.98,85.16,84.92,85.0,37985.0,67.2654,67.4079,67.2179,67.2812,37985.0
2016-09-12 09:45:00,85.02,85.13,84.98,85.06,39387.0,67.2971,67.3841,67.2654,67.3287,39387.0
2016-09-12 09:50:00,85.06,85.24,85.01,85.18,46543.0,67.3287,67.4712,67.2892,67.4237,46543.0
2016-09-12 09:55:00,85.17,85.34,85.16,85.21,38442.0,67.4158,67.5504,67.4079,67.4475,38442.0
2016-09-12 10:00:00,85.19,85.27,85.09,85.27,54757.0,67.4316,67.495,67.3525,67.495,54757.0
2016-09-12 10:05:00,85.27,85.38,85.22,85.24,42108.0,67.495,67.582,67.4554,67.4712,42108.0
2016-09-12 10:10:00,85.23,85.36,85.21,85.35,30849.0,67.4633,67.5662,67.4475,67.5583,30849.0
2016-09-12 10:15:00,85.35,85.37,85.27,85.35,45238.0,67.5583,67.5741,67.495,67.5583,45238.0
2016-09-12 10:20:00,85.34,85.53,85.26,85.46,31799.0,67.5504,67.7008,67.487,67.6454,31799.0
2016-09-12 10:25:00,85.45,85.48,85.38,85.44,30095.0,67.6374,67.6612,67.582,67.6295,30095.0
2016-09-12 10:30:00,85.44,85.46,85.35,85.35,41834.0,67.6295,67.6454,67.5583,67.5583,41834.0
2016-09-12 10:35:00,85.36,85.37,85.21,85.27,37810.0,67.5662,67.5741,67.4475,67.495,37810.0
2016-09-12 10:40:00,85.27,85.4,85.27,85.37,41934.0,67.495,67.5979,67.495,67.5741,41934.0
2016-09-12 10:45:00,85.38,85.4,85.31,85.36,43783.0,67.582,67.5979,67.5266,67.5662,43783.0
2016-09-12 10:50:00,85.36,85.37,85.19,85.19,29515.0,67.5662,67.5741,67.4316,67.4316,29515.0
2016-09-12 10:55:00,85.18,85.29,85.18,85.26,30590.0,67.4237,67.5108,67.4237,67.487,30590.0
2016-09-12 11:00:00,85.27,85.31,85.23,85.3,29957.0,67.495,67.5266,67.4633,67.5187,29957.0
2016-09-12 11:05:00,85.31,85.31,85.16,85.17,36895.0,67.5266,67.5266,67.4079,67.4158,36895.0
2016-09-12 11:10:00,85.18,85.19,85.11,85.15,37645.0,67.4237,67.4316,67.3683,67.4,37645.0
2016-09-12 11:15:00,85.15,85.27,85.13,85.23,34867.0,67.4,67.495,67.3841,67.4633,34867.0
2016-09-12 11:20:00,85.23,85.3,85.21,85.29,44588.0,67.4633,67.5187,67.4475,67.5108,44588.0
2016-09-12 11:25:00,85.29,85.34,85.26,85.33,28652.0,67.5108,67.5504,67.487,67.5425,28652.0
2016-09-12 11:30:00,85.33,85.4,85.25,85.38,32303.0,67.5425,67.5979,67.4791,67.582,32303.0
2016-09-12 11:35:00,85.38,85.47,85.35,85.46,20774.0,67.582,67.6533,67.5583,67.6454,20774.0
2016-09-12 11:40:00,85.46,85.48,85.44,85.46,23693.0,67.6454,67.6612,67.6295,67.6454,23693.0
2016-09-12 11:45:00,85.47,85.5,85.43,85.44,24030.0,67.6533,67.677,67.6216,67.6295,24030.0
2016-09-12 11:50:00,85.45,85.59,85.44,85.56,52741.0,67.6374,67.7483,67.6295,67.7245,52741.0
2016-09-12 11:55:00,85.56,85.58,85.48,85.51,27476.0,67.7245,67.7403,67.6612,67.6849,27476.0
2016-09-12 12:00:00,85.5,85.57,85.46,85.56,51365.0,67.677,67.7324,67.6454,67.7245,51365.0
2016-09-12 12:05:00,85.57,85.58,85.5,85.51,24700.0,67.7324,67.7403,67.677,67.6849,24700.0
2016-09-12 12:10:00,85.51,85.53,85.45,85.49,39483.0,67.6849,67.7008,67.6374,67.6691,39483.0
2016-09-12 12:15:00,85.49,85.51,85.4,85.41,34152.0,67.6691,67.6849,67.5979,67.6058,34152.0
2016-09-12 12:20:00,85.41,85.46,85.4,85.41,28669.0,67.6058,67.6454,67.5979,67.6058,28669.0
2016-09-12 12:25:00,85.4,85.43,85.36,85.43,38021.0,67.5979,67.6216,67.5662,67.6216,38021.0
2016-09-12 12:30:00,85.42,85.52,85.42,85.5,25177.0,67.6137,67.6929,67.6137,67.677,25177.0
2016-09-12 12:35:00,85.51,85.56,85.51,85.54,29621.0,67.6849,67.7245,67.6849,67.7087,29621.0
2016-09-12 12:40:00,85.54,85.55,85.49,85.53,18740.0,67.7087,67.7166,67.6691,67.7008,18740.0
2016-09-12 12:45:00,85.53,85.58,85.53,85.58,28565.0,67.7008,67.7403,67.7008,67.7403,28565.0
2016-09-12 12:50:00,85.58,85.72,85.56,85.72,32133.0,67.7403,67.8512,67.7245,67.8512,32133.0
2016-09-12 12:55:00,85.71,85.73,85.67,85.67,20988.0,67.8432,67.8591,67.8116,67.8116,20988.0
2016-09-12 13:00:00,85.68,85.7,85.66,85.7,24145.0,67.8195,67.8353,67.8037,67.8353,24145.0
2016-09-12 13:05:00,85.7,85.72,85.66,85.69,20351.0,67.8353,67.8512,67.8037,67.8274,20351.0
2016-09-12 13:10:00,85.69,85.73,85.67,85.7,22250.0,67.8274,67.8591,67.8116,67.8353,22250.0
2016-09-12 13:15:00,85.7,85.92,85.7,85.73,72737.0,67.8353,68.0095,67.8353,67.8591,72737.0
2016-09-12 13:20:00,85.73,85.79,85.62,85.64,28596.0,67.8591,67.9066,67.772,67.7878,28596.0
2016-09-12 13:25:00,85.65,85.72,85.55,85.58,28969.0,67.7958,67.8512,67.7166,67.7403,28969.0
2016-09-12 13:30:00,85.59,85.62,85.51,85.53,28438.0,67.7483,67.772,67.6849,67.7008,28438.0
2016-09-12 13:35:00,85.54,85.63,85.45,85.62,31945.0,67.7087,67.7799,67.6374,67.772,31945.0
2016-09-12 13:40:00,85.63,85.63,85.49,85.59,23438.0,67.7799,67.7799,67.6691,67.7483,23438.0
2016-09-12 13:45:00,85.59,85.8,85.58,85.8,30366.0,67.7483,67.9145,67.7403,67.9145,30366.0
2016-09-12 13:50:00,85.84,85.9,85.83,85.84,34173.0,67.9461,67.9936,67.9382,67.9461,34173.0
2016-09-12 13:55:00,85.85,85.93,85.79,85.91,36920.0,67.9541,68.0174,67.9066,68.0016,36920.0
2016-09-12 14:00:00,85.91,86.1,85.9,86.06,51111.0,68.0016,68.1519,67.9936,68.1203,51111.0
2016-09-12 14:05:00,86.07,86.17,86.01,86.17,57081.0,68.1282,68.2074,68.0807,68.2074,57081.0
2016-09-12 14:10:00,86.16,86.19,86.09,86.19,37736.0,68.1994,68.2232,68.144,68.2232,37736.0
2016-09-12 14:15:00,86.19,86.26,86.14,86.24,44587.0,68.2232,68.2786,68.1836,68.2628,44587.0
2016-09-12 14:20:00,86.25,86.33,86.22,86.31,41057.0,68.2707,68.334,68.2469,68.3182,41057.0
2016-09-12 14:25:00,86.31,86.31,86.11,86.14,48270.0,68.3182,68.3182,68.1599,68.1836,48270.0
2016-09-12 14:30:00,86.15,86.19,86.12,86.15,31724.0,68.1915,68.2232,68.1678,68.1915,31724.0
2016-09-12 14:35:00,86.16,86.25,86.14,86.23,43761.0,68.1994,68.2707,68.1836,68.2548,43761.0
2016-09-12 14:40:00,86.23,86.24,86.16,86.22,55344.0,68.2548,68.2628,68.1994,68.2469,55344.0
2016-09-12 14:45:00,86.22,86.23,86.12,86.15,32561.0,68.2469,68.2548,68.1678,68.1915,32561.0
2016-09-12 14:50:00,86.15,86.19,86.11,86.13,37593.0,68.1915,68.2232,68.1599,68.1757,37593.0
2016-09-12 14:55:00,86.13,86.17,86.1,86.12,29390.0,68.1757,68.2074,68.1519,68.1678,29390.0
2016-09-12 15:00:00,86.14,86.24,86.14,86.18,44265.0,68.1836,68.2628,68.1836,68.2153,44265.0
2016-09-12 15:05:00,86.18,86.26,86.18,86.25,38382.0,68.2153,68.2786,68.2153,68.2707,38382.0
2016-09-12 15:10:00,86.24,86.27,86.18,86.18,41829.0,68.2628,68.2865,68.2153,68.2153,41829.0
2016-09-12 15:15:00,86.18,86.19,86.09,86.09,38429.0,68.2153,68.2232,68.144,68.144,38429.0
2016-09-12 15:20:00,86.1,86.16,86.05,86.15,63903.0,68.1519,68.1994,68.1124,68.1915,63903.0
2016-09-12 15:25:00,86.16,86.18,86.11,86.12,62925.0,68.1994,68.2153,68.1599,68.1678,62925.0
2016-09-12 15:30:00,86.12,86.16,86.08,86.12,73215.0,68.1678,68.1994,68.1361,68.1678,73215.0
2016-09-12 15:35:00,86.12,86.19,86.11,86.18,86854.0,68.1678,68.2232,68.1599,68.2153,86854.0
2016-09-12 15:40:00,86.18,86.38,86.16,86.37,110696.0,68.2153,68.3736,68.1994,68.3657,110696.0
2016-09-12 15:45:00,86.36,86.37,86.18,86.2,102841.0,68.3577,68.3657,68.2153,68.2311,102841.0
2016-09-12 15:50:00,86.2,86.22,86.13,86.2,107659.0,68.2311,68.2469,68.1757,68.2311,107659.0
2016-09-12 15:55:00,86.2,86.27,86.17,86.19,218078.0,68.2311,68.2865,68.2074,68.2232,218078.0
2016-09-13 09:30:00,85.6,85.95,85.2,85.84,83299.0,67.7562,68.0332,67.4396,67.9461,83299.0
2016-09-13 09:35:00,85.84,85.97,85.6,85.96,60913.0,67.9461,68.049,67.7562,68.0411,60913.0
2016-09-13 09:40:00,85.97,86.01,85.82,85.93,46086.0,68.049,68.0807,67.9303,68.0174,46086.0
2016-09-13 09:45:00,85.92,85.99,85.73,85.87,85747.0,68.0095,68.0649,67.8591,67.9699,85747.0
2016-09-13 09:50:00,85.87,85.92,85.75,85.78,88825.0,67.9699,68.0095,67.8749,67.8987,88825.0
2016-09-13 09:55:00,85.77,85.8,85.56,85.59,70397.0,67.8907,67.9145,67.7245,67.7483,70397.0
2016-09-13 10:00:00,85.61,85.65,85.47,85.63,63619.0,67.7641,67.7958,67.6533,67.7799,63619.0
2016-09-13 10:05:00,85.63,85.67,85.58,85.63,43750.0,67.7799,67.8116,67.7403,67.7799,43750.0
2016-09-13 10:10:00,85.63,85.67,85.5,85.61,100269.0,67.7799,67.8116,67.677,67.7641,100269.0
2016-09-13 10:15:00,85.62,85.75,85.6,85.6,45680.0,67.772,67.8749,67.7562,67.7562,45680.0
2016-09-13 10:20:00,85.61,85.64,85.55,85.62,55118.0,67.7641,67.7878,67.7166,67.772,55118.0
2016-09-13 10:25:00,85.62,85.72,85.6,85.65,68158.0,67.772,67.8512,67.7562,67.7958,68158.0
2016-09-13 10:30:00,85.66,85.68,85.56,85.65,61499.0,67.8037,67.8195,67.7245,67.7958,61499.0
2016-09-13 10:35:00,85.62,85.67,85.58,85.63,43514.0,67.772,67.8116,67.7403,67.7799,43514.0
2016-09-13 10:40:00,85.64,85.7,85.59,85.67,43574.0,67.7878,67.8353,67.7483,67.8116,43574.0
2016-09-13 10:45:00,85.68,85.74,85.51,85.54,51553.0,67.8195,67.867,67.6849,67.7087,51553.0
2016-09-13 10:50:00,85.53,85.55,85.34,85.36,69653.0,67.7008,67.7166,67.5504,67.5662,69653.0
2016-09-13 10:55:00,85.35,85.42,85.35,85.38,66380.0,67.5583,67.6137,67.5583,67.582,66380.0
2016-09-13 11:00:00,85.39,85.49,85.26,85.28,112320.0,67.59,67.6691,67.487,67.5029,112320.0
2016-09-13 11:05:00,85.28,85.39,85.27,85.39,46196.0,67.5029,67.59,67.495,67.59,46196.0
2016-09-13 11:10:00,85.38,85.39,85.26,85.33,46087.0,67.582,67.59,67.487,67.5425,46087.0
2016-09-13 11:15:00,85.32,85.33,85.25,85.3,48489.0,67.5345,67.5425,67.4791,67.5187,48489.0
2016-09-13 11:20:00,85.3,85.39,85.29,85.33,46710.0,67.5187,67.59,67.5108,67.5425,46710.0
2016-09-13 11:25:00,85.33,85.38,85.17,85.17,32824.0,67.5425,67.582,67.4158,67.4158,32824.0
2016-09-13 11:30:00,85.16,85.18,85.01,85.02,70623.0,67.4079,67.4237,67.2892,67.2971,70623.0
2016-09-13 11:35:00,85.02,85.16,85.02,85.15,38456.0,67.2971,67.4079,67.2971,67.4,38456.0
2016-09-13 11:40:00,85.14,85.22,85.1,85.19,36078.0,67.3921,67.4554,67.3604,67.4316,36078.0
2016-09-13 11:45:00,85.19,85.2,85.08,85.13,34288.0,67.4316,67.4396,67.3446,67.3841,34288.0
2016-09-13 11:50:00,85.13,85.2,85.08,85.13,26793.0,67.3841,67.4396,67.3446,67.3841,26793.0
2016-09-13 11:55:00,85.13,85.13,85.02,85.06,20513.0,67.3841,67.3841,67.2971,67.3287,20513.0
2016-09-13 12:00:00,85.06,85.15,85.06,85.1,35427.0,67.3287,67.4,67.3287,67.3604,35427.0
2016-09-13 12:05:00,85.11,85.22,85.09,85.18,24018.0,67.3683,67.4554,67.3525,67.4237,24018.0
2016-09-13 12:10:00,85.18,85.23,85.15,85.22,21583.0,67.4237,67.4633,67.4,67.4554,21583.0
2016-09-13 12:15:00,85.21,85.21,85.13,85.15,15969.0,67.4475,67.4475,67.3841,67.4,15969.0
2016-09-13 12:20:00,85.15,85.18,85.08,85.12,34277.0,67.4,67.4237,67.3446,67.3762,34277.0
2016-09-13 12:25:00,85.13,85.13,85.04,85.05,30646.0,67.3841,67.3841,67.3129,67.3208,30646.0
2016-09-13 12:30:00,85.04,85.09,85.03,85.08,26109.0,67.3129,67.3525,67.305,67.3446,26109.0
2016-09-13 12:35:00,85.07,85.11,84.99,85.09,40422.0,67.3367,67.3683,67.2733,67.3525,40422.0
2016-09-13 12:40:00,85.09,85.09,84.99,85.05,26713.0,67.3525,67.3525,67.2733,67.3208,26713.0
2016-09-13 12:45:00,85.06,85.06,84.99,85.01,19539.0,67.3287,67.3287,67.2733,67.2892,19539.0
2016-09-13 12:50:00,85.01,85.03,84.9,84.94,31792.0,67.2892,67.305,67.2021,67.2338,31792.0
2016-09-13 12:55:00,84.94,84.94,84.83,84.92,24327.0,67.2338,67.2338,67.1467,67.2179,24327.0
2016-09-13 13:00:00,84.91,84.91,84.72,84.75,33616.0,67.21,67.21,67.0596,67.0834,33616.0
2016-09-13 13:05:00,84.75,84.86,84.75,84.83,41163.0,67.0834,67.1704,67.0834,67.1467,41163.0
2016-09-13 13:10:00,84.84,84.99,84.81,84.96,29126.0,67.1546,67.2733,67.1309,67.2496,29126.0
2016-09-13 13:15:00,84.96,85.17,84.96,85.17,33377.0,67.2496,67.4158,67.2496,67.4158,33377.0
2016-09-13 13:20:00,85.18,85.25,85.07,85.07,24476.0,67.4237,67.4791,67.3367,67.3367,24476.0
2016-09-13 13:25:00,85.06,85.15,85.01,85.15,142077.0,67.3287,67.4,67.2892,67.4,142077.0
2016-09-13 13:30:00,85.15,85.3,85.1,85.14,43240.0,67.4,67.5187,67.3604,67.3921,43240.0
2016-09-13 13:35:00,85.13,85.24,85.12,85.17,48842.0,67.3841,67.4712,67.3762,67.4158,48842.0
2016-09-13 13:40:00,85.18,85.27,85.04,85.05,39202.0,67.4237,67.495,67.3129,67.3208,39202.0
2016-09-13 13:45:00,85.05,85.13,85.03,85.11,36356.0,67.3208,67.3841,67.305,67.3683,36356.0
2016-09-13 13:50:00,85.11,85.12,84.89,84.91,39925.0,67.3683,67.3762,67.1942,67.21,39925.0
2016-09-13 13:55:00,84.92,84.96,84.87,84.91,31347.0,67.2179,67.2496,67.1783,67.21,31347.0
2016-09-13 14:00:00,84.9,84.91,84.81,84.87,33162.0,67.2021,67.21,67.1309,67.1783,33162.0
2016-09-13 14:05:00,84.87,84.91,84.8,84.9,28937.0,67.1783,67.21,67.1229,67.2021,28937.0
2016-09-13 14:10:00,84.89,84.89,84.78,84.87,28729.0,67.1942,67.1942,67.1071,67.1783,28729.0
2016-09-13 14:15:00,84.86,84.87,84.72,84.73,68367.0,67.1704,67.1783,67.0596,67.0675,68367.0
2016-09-13 14:20:00,84.72,84.75,84.66,84.72,51778.0,67.0596,67.0834,67.0121,67.0596,51778.0
2016-09-13 14:25:00,84.7,84.84,84.69,84.76,38820.0,67.0438,67.1546,67.0359,67.0913,38820.0
2016-09-13 14:30:00,84.74,84.84,84.68,84.75,42241.0,67.0754,67.1546,67.028,67.0834,42241.0
2016-09-13 14:35:00,84.75,84.89,84.75,84.89,32617.0,67.0834,67.1942,67.0834,67.1942,32617.0
2016-09-13 14:40:00,84.9,85.03,84.87,85.02,47978.0,67.2021,67.305,67.1783,67.2971,47978.0
2016-09-13 14:45:00,85.01,85.04,84.98,85.0,41396.0,67.2892,67.3129,67.2654,67.2812,41396.0
2016-09-13 14:50:00,85.02,85.06,84.94,84.95,44821.0,67.2971,67.3287,67.2338,67.2417,44821.0
2016-09-13 14:55:00,84.95,85.01,84.83,84.83,47074.0,67.2417,67.2892,67.1467,67.1467,47074.0
2016-09-13 15:00:00,84.83,84.87,84.77,84.78,44463.0,67.1467,67.1783,67.0992,67.1071,44463.0
2016-09-13 15:05:00,84.77,84.88,84.77,84.87,46202.0,67.0992,67.1863,67.0992,67.1783,46202.0
2016-09-13 15:10:00,84.88,84.89,84.76,84.84,52768.0,67.1863,67.1942,67.0913,67.1546,52768.0
2016-09-13 15:15:00,84.84,85.03,84.84,84.95,47470.0,67.1546,67.305,67.1546,67.2417,47470.0
2016-09-13 15:20:00,84.96,85.06,84.92,84.94,55762.0,67.2496,67.3287,67.2179,67.2338,55762.0
2016-09-13 15:25:00,84.95,85.08,84.89,85.04,60571.0,67.2417,67.3446,67.1942,67.3129,60571.0
2016-09-13 15:30:00,85.05,85.12,84.99,85.02,53715.0,67.3208,67.3762,67.2733,67.2971,53715.0
2016-09-13 15:35:00,85.02,85.12,85.01,85.1,94786.0,67.2971,67.3762,67.2892,67.3604,94786.0
2016-09-13 15:40:00,85.09,85.1,84.83,84.88,87047.0,67.3525,67.3604,67.1467,67.1863,87047.0
2016-09-13 15:45:00,84.87,85.0,84.77,84.97,107785.0,67.1783,67.2812,67.0992,67.2575,107785.0
2016-09-13 15:50:00,84.98,85.18,84.98,85.17,160061.0,67.2654,67.4237,67.2654,67.4158,160061.0
2016-09-13 15:55:00,85.17,85.17,84.84,84.84,235727.0,67.4158,67.4158,67.1546,67.1546,235727.0
2016-09-14 09:30:00,84.77,84.88,84.54,84.78,53711.0,67.0992,67.1863,66.9171,67.1071,53711.0
2016-09-14 09:35:00,84.82,85.13,84.79,85.03,33855.0,67.1388,67.3841,67.115,67.305,33855.0
2016-09-14 09:40:00,85.01,85.15,84.95,85.06,18173.0,67.2892,67.4,67.2417,67.3287,18173.0
2016-09-14 09:45:00,85.04,85.12,84.86,84.86,26488.0,67.3129,67.3762,67.1704,67.1704,26488.0
2016-09-14 09:50:00,84.86,84.91,84.78,84.89,52812.0,67.1704,67.21,67.1071,67.1942,52812.0
2016-09-14 09:55:00,84.89,85.09,84.88,85.02,31560.0,67.1942,67.3525,67.1863,67.2971,31560.0
2016-09-14 10:00:00,85.01,85.1,84.99,85.06,37265.0,67.2892,67.3604,67.2733,67.3287,37265.0
2016-09-14 10:05:00,85.07,85.21,85.05,85.18,39575.0,67.3367,67.4475,67.3208,67.4237,39575.0
2016-09-14 10:10:00,85.19,85.21,85.1,85.18,27804.0,67.4316,67.4475,67.3604,67.4237,27804.0
2016-09-14 10:15:00,85.18,85.23,85.06,85.06,34379.0,67.4237,67.4633,67.3287,67.3287,34379.0
2016-09-14 10:20:00,85.05,85.28,85.03,85.24,41619.0,67.3208,67.5029,67.305,67.4712,41619.0
2016-09-14 10:25:00,85.25,85.28,85.21,85.23,25987.0,67.4791,67.5029,67.4475,67.4633,25987.0
2016-09-14 10:30:00,85.22,85.31,85.16,85.18,47575.0,67.4554,67.5266,67.4079,67.4237,47575.0
2016-09-14 10:35:00,85.18,85.23,85.07,85.08,34504.0,67.4237,67.4633,67.3367,67.3446,34504.0
2016-09-14 10:40:00,85.07,85.07,84.89,84.91,44322.0,67.3367,67.3367,67.1942,67.21,44322.0
2016-09-14 10:45:00,84.92,85.02,84.87,84.9,42658.0,67.2179,67.2971,67.1783,67.2021,42658.0
2016-09-14 10:50:00,84.92,84.95,84.87,84.93,44384.0,67.2179,67.2417,67.1783,67.2258,44384.0
2016-09-14 10:55:00,84.93,84.96,84.87,84.95,35302.0,67.2258,67.2496,67.1783,67.2417,35302.0
2016-09-14 11:00:00,84.95,85.05,84.95,85.02,49779.0,67.2417,67.3208,67.2417,67.2971,49779.0
2016-09-14 11:05:00,85.02,85.04,84.91,84.92,39288.0,67.2971,67.3129,67.21,67.2179,39288.0
2016-09-14 11:10:00,84.92,84.99,84.84,84.93,40471.0,67.2179,67.2733,67.1546,67.2258,40471.0
2016-09-14 11:15:00,84.93,84.97,84.89,84.9,27039.0,67.2258,67.2575,67.1942,67.2021,27039.0
2016-09-14 11:20:00,84.91,84.98,84.91,84.98,40659.0,67.21,67.2654,67.21,67.2654,40659.0
2016-09-14 11:25:00,84.98,85.06,84.93,84.94,84172.0,67.2654,67.3287,67.2258,67.2338,84172.0
2016-09-14 11:30:00,84.94,84.95,84.79,84.8,57563.0,67.2338,67.2417,67.115,67.1229,57563.0
2016-09-14 11:35:00,84.79,84.84,84.74,84.84,49917.0,67.115,67.1546,67.0754,67.1546,49917.0
2016-09-14 11:40:00,84.84,84.96,84.84,84.86,41768.0,67.1546,67.2496,67.1546,67.1704,41768.0
2016-09-14 11:45:00,84.85,84.92,84.76,84.79,74091.0,67.1625,67.2179,67.0913,67.115,74091.0
2016-09-14 11:50:00,84.79,84.87,84.79,84.83,29967.0,67.115,67.1783,67.115,67.1467,29967.0
2016-09-14 11:55:00,84.84,84.89,84.81,84.83,36987.0,67.1546,67.1942,67.1309,67.1467,36987.0
2016-09-14 12:00:00,84.84,84.88,84.75,84.78,32522.0,67.1546,67.1863,67.0834,67.1071,32522.0
2016-09-14 12:05:00,84.79,84.84,84.73,84.76,29728.0,67.115,67.1546,67.0675,67.0913,29728.0
2016-09-14 12:10:00,84.76,84.79,84.69,84.73,29661.0,67.0913,67.115,67.0359,67.0675,29661.0
2016-09-14 12:15:00,84.73,84.79,84.73,84.77,63754.0,67.0675,67.115,67.0675,67.0992,63754.0
2016-09-14 12:20:00,84.78,84.84,84.77,84.8,69376.0,67.1071,67.1546,67.0992,67.1229,69376.0
2016-09-14 12:25:00,84.8,84.81,84.73,84.74,24117.0,67.1229,67.1309,67.0675,67.0754,24117.0
2016-09-14 12:30:00,84.75,84.77,84.71,84.76,24748.0,67.0834,67.0992,67.0517,67.0913,24748.0
2016-09-14 12:35:00,84.77,84.78,84.67,84.68,45140.0,67.0992,67.1071,67.02,67.028,45140.0
2016-09-14 12:40:00,84.67,84.69,84.62,84.68,47481.0,67.02,67.0359,66.9805,67.028,47481.0
2016-09-14 12:45:00,84.68,84.73,84.57,84.59,34869.0,67.028,67.0675,66.9409,66.9567,34869.0
2016-09-14 12:50:00,84.58,84.67,84.58,84.65,19915.0,66.9488,67.02,66.9488,67.0042,19915.0
2016-09-14 12:55:00,84.65,84.76,84.61,84.75,20048.0,67.0042,67.0913,66.9725,67.0834,20048.0
2016-09-14 13:00:00,84.74,84.79,84.73,84.78,12104.0,67.0754,67.115,67.0675,67.1071,12104.0
2016-09-14 13:05:00,84.78,84.8,84.71,84.74,14504.0,67.1071,67.1229,67.0517,67.0754,14504.0
2016-09-14 13:10:00,84.73,84.74,84.67,84.73,23997.0,67.0675,67.0754,67.02,67.0675,23997.0
2016-09-14 13:15:00,84.73,84.85,84.71,84.79,17708.0,67.0675,67.1625,67.0517,67.115,17708.0
2016-09-14 13:20:00,84.76,84.8,84.71,84.8,17703.0,67.0913,67.1229,67.0517,67.1229,17703.0
2016-09-14 13:25:00,84.8,84.83,84.73,84.73,20276.0,67.1229,67.1467,67.0675,67.0675,20276.0
2016-09-14 13:30:00,84.74,84.79,84.72,84.77,19126.0,67.0754,67.115,67.0596,67.0992,19126.0
2016-09-14 13:35:00,84.77,84.78,84.67,84.75,19933.0,67.0992,67.1071,67.02,67.0834,19933.0
2016-09-14 13:40:00,84.75,84.78,84.69,84.77,20018.0,67.0834,67.1071,67.0359,67.0992,20018.0
2016-09-14 13:45:00,84.76,84.77,84.64,84.64,30261.0,67.0913,67.0992,66.9963,66.9963,30261.0
2016-09-14 13:50:00,84.62,84.69,84.6,84.65,26514.0,66.9805,67.0359,66.9646,67.0042,26514.0
2016-09-14 13:55:00,84.65,84.7,84.6,84.66,19253.0,67.0042,67.0438,66.9646,67.0121,19253.0
2016-09-14 14:00:00,84.65,84.66,84.56,84.59,38264.0,67.0042,67.0121,66.933,66.9567,38264.0
2016-09-14 14:05:00,84.58,84.59,84.46,84.47,36836.0,66.9488,66.9567,66.8538,66.8617,36836.0
2016-09-14 14:10:00,84.48,84.49,84.38,84.43,38580.0,66.8696,66.8776,66.7905,66.8301,38580.0
2016-09-14 14:15:00,84.45,84.6,84.45,84.59,56590.0,66.8459,66.9646,66.8459,66.9567,56590.0
2016-09-14 14:20:00,84.59,84.66,84.54,84.64,39984.0,66.9567,67.0121,66.9171,66.9963,39984.0
2016-09-14 14:25:00,84.63,84.64,84.51,84.62,33935.0,66.9884,66.9963,66.8934,66.9805,33935.0
2016-09-14 14:30:00,84.61,84.64,84.56,84.62,45969.0,66.9725,66.9963,66.933,66.9805,45969.0
2016-09-14 14:35:00,84.62,84.67,84.6,84.64,82959.0,66.9805,67.02,66.9646,66.9963,82959.0
2016-09-14 14:40:00,84.63,84.77,84.61,84.75,66091.0,66.9884,67.0992,66.9725,67.0834,66091.0
2016-09-14 14:45:00,84.74,84.78,84.68,84.7,34965.0,67.0754,67.1071,67.028,67.0438,34965.0
2016-09-14 14:50:00,84.69,84.83,84.67,84.77,69888.0,67.0359,67.1467,67.02,67.0992,69888.0
2016-09-14 14:55:00,84.77,84.91,84.76,84.84,49605.0,67.0992,67.21,67.0913,67.1546,49605.0
2016-09-14 15:00:00,84.84,84.89,84.81,84.83,39516.0,67.1546,67.1942,67.1309,67.1467,39516.0
2016-09-14 15:05:00,84.83,84.83,84.74,84.78,38737.0,67.1467,67.1467,67.0754,67.1071,38737.0
2016-09-14 15:10:00,84.79,84.79,84.65,84.69,44455.0,67.115,67.115,67.0042,67.0359,44455.0
2016-09-14 15:15:00,84.69,84.71,84.6,84.65,45276.0,67.0359,67.0517,66.9646,67.0042,45276.0
2016-09-14 15:20:00,84.65,84.69,84.61,84.63,62931.0,67.0042,67.0359,66.9725,66.9884,62931.0
2016-09-14 15:25:00,84.63,84.65,84.53,84.53,70189.0,66.9884,67.0042,66.9092,66.9092,70189.0
2016-09-14 15:30:00,84.53,84.64,84.53,84.62,47642.0,66.9092,66.9963,66.9092,66.9805,47642.0
2016-09-14 15:35:00,84.62,84.65,84.54,84.55,46397.0,66.9805,67.0042,66.9171,66.9251,46397.0
2016-09-14 15:40:00,84.55,84.68,84.54,84.66,73551.0,66.9251,67.028,66.9171,67.0121,73551.0
2016-09-14 15:45:00,84.66,84.74,84.63,84.73,97848.0,67.0121,67.0754,66.9884,67.0675,97848.0
2016-09-14 15:50:00,84.73,84.75,84.56,84.73,109456.0,67.0675,67.0834,66.933,67.0675,109456.0
2016-09-14 15:55:00,84.73,84.74,84.57,84.71,201075.0,67.0675,67.0754,66.9409,67.0517,201075.0
2016-09-15 09:30:00,84.61,84.8,84.38,84.75,78586.0,66.9725,67.1229,66.7905,67.0834,78586.0
2016-09-15 09:35:00,84.75,84.98,84.64,84.66,38678.0,67.0834,67.2654,66.9963,67.0121,38678.0
2016-09-15 09:40:00,84.66,84.93,84.65,84.77,48635.0,67.0121,67.2258,67.0042,67.0992,48635.0
2016-09-15 09:45:00,84.78,84.78,84.57,84.76,28171.0,67.1071,67.1071,66.9409,67.0913,28171.0
2016-09-15 09:50:00,84.75,84.92,84.72,84.9,34033.0,67.0834,67.2179,67.0596,67.2021,34033.0
2016-09-15 09:55:00,84.9,84.9,84.8,84.84,34610.0,67.2021,67.2021,67.1229,67.1546,34610.0
2016-09-15 10:00:00,84.82,84.87,84.71,84.84,47059.0,67.1388,67.1783,67.0517,67.1546,47059.0
2016-09-15 10:05:00,84.83,84.86,84.71,84.72,69252.0,67.1467,67.1704,67.0517,67.0596,69252.0
2016-09-15 10:10:00,84.72,84.79,84.68,84.78,116224.0,67.0596,67.115,67.028,67.1071,116224.0
2016-09-15 10:15:00,84.78,84.94,84.78,84.92,75270.0,67.1071,67.2338,67.1071,67.2179,75270.0
2016-09-15 10:20:00,84.92,84.95,84.84,84.84,52887.0,67.2179,67.2417,67.1546,67.1546,52887.0
2016-09-15 10:25:00,84.85,84.89,84.83,84.85,76204.0,67.1625,67.1942,67.1467,67.1625,76204.0
2016-09-15 10:30:00,84.85,84.89,84.79,84.83,74561.0,67.1625,67.1942,67.115,67.1467,74561.0
2016-09-15 10:35:00,84.83,84.88,84.82,84.87,43847.0,67.1467,67.1863,67.1388,67.1783,43847.0
2016-09-15 10:40:00,84.86,84.86,84.64,84.69,67292.0,67.1704,67.1704,66.9963,67.0359,67292.0
2016-09-15 10:45:00,84.69,84.84,84.68,84.84,63439.0,67.0359,67.1546,67.028,67.1546,63439.0
2016-09-15 10:50:00,84.84,85.01,84.83,85.01,57116.0,67.1546,67.2892,67.1467,67.2892,57116.0
2016-09-15 10:55:00,85.01,85.23,85.01,85.22,57328.0,67.2892,67.4633,67.2892,67.4554,57328.0
2016-09-15 11:00:00,85.24,85.3,85.22,85.27,37939.0,67.4712,67.5187,67.4554,67.495,37939.0
2016-09-15 11:05:00,85.26,85.27,85.18,85.21,52353.0,67.487,67.495,67.4237,67.4475,52353.0
2016-09-15 11:10:00,85.21,85.22,85.1,85.11,54075.0,67.4475,67.4554,67.3604,67.3683,54075.0
2016-09-15 11:15:00,85.12,85.16,85.09,85.12,34622.0,67.3762,67.4079,67.3525,67.3762,34622.0
2016-09-15 11:20:00,85.12,85.15,85.07,85.12,33923.0,67.3762,67.4,67.3367,67.3762,33923.0
2016-09-15 11:25:00,85.13,85.27,85.11,85.25,54157.0,67.3841,67.495,67.3683,67.4791,54157.0
2016-09-15 11:30:00,85.25,85.3,85.24,85.25,37962.0,67.4791,67.5187,67.4712,67.4791,37962.0
2016-09-15 11:35:00,85.25,85.31,85.23,85.3,35438.0,67.4791,67.5266,67.4633,67.5187,35438.0
2016-09-15 11:40:00,85.3,85.31,85.19,85.19,42330.0,67.5187,67.5266,67.4316,67.4316,42330.0
2016-09-15 11:45:00,85.2,85.22,85.16,85.19,43098.0,67.4396,67.4554,67.4079,67.4316,43098.0
2016-09-15 11:50:00,85.19,85.3,85.19,85.25,47855.0,67.4316,67.5187,67.4316,67.4791,47855.0
2016-09-15 11:55:00,85.25,85.28,85.18,85.2,24349.0,67.4791,67.5029,67.4237,67.4396,24349.0
2016-09-15 12:00:00,85.2,85.23,85.18,85.2,21532.0,67.4396,67.4633,67.4237,67.4396,21532.0
2016-09-15 12:05:00,85.2,85.3,85.19,85.25,24627.0,67.4396,67.5187,67.4316,67.4791,24627.0
2016-09-15 12:10:00,85.25,85.27,85.21,85.27,19500.0,67.4791,67.495,67.4475,67.495,19500.0
2016-09-15 12:15:00,85.27,85.33,85.23,85.31,94957.0,67.495,67.5425,67.4633,67.5266,94957.0
2016-09-15 12:20:00,85.31,85.36,85.28,85.35,32338.0,67.5266,67.5662,67.5029,67.5583,32338.0
2016-09-15 12:25:00,85.36,85.37,85.28,85.3,27456.0,67.5662,67.5741,67.5029,67.5187,27456.0
2016-09-15 12:30:00,85.29,85.33,85.27,85.27,24431.0,67.5108,67.5425,67.495,67.495,24431.0
2016-09-15 12:35:00,85.28,85.28,85.24,85.26,29117.0,67.5029,67.5029,67.4712,67.487,29117.0
2016-09-15 12:40:00,85.27,85.27,85.14,85.18,34986.0,67.495,67.495,67.3921,67.4237,34986.0
2016-09-15 12:45:00,85.18,85.22,85.17,85.2,28000.0,67.4237,67.4554,67.4158,67.4396,28000.0
2016-09-15 12:50:00,85.19,85.25,85.17,85.23,31804.0,67.4316,67.4791,67.4158,67.4633,31804.0
2016-09-15 12:55:00,85.23,85.28,85.2,85.2,27539.0,67.4633,67.5029,67.4396,67.4396,27539.0
2016-09-15 13:00:00,85.21,85.43,85.21,85.4,37476.0,67.4475,67.6216,67.4475,67.5979,37476.0
2016-09-15 13:05:00,85.4,85.43,85.34,85.39,27804.0,67.5979,67.6216,67.5504,67.59,27804.0
2016-09-15 13:10:00,85.39,85.41,85.32,85.37,24792.0,67.59,67.6058,67.5345,67.5741,24792.0
2016-09-15 13:15:00,85.37,85.49,85.31,85.48,41467.0,67.5741,67.6691,67.5266,67.6612,41467.0
2016-09-15 13:20:00,85.48,85.49,85.42,85.47,32264.0,67.6612,67.6691,67.6137,67.6533,32264.0
2016-09-15 13:25:00,85.47,85.49,85.4,85.47,43912.0,67.6533,67.6691,67.5979,67.6533,43912.0
2016-09-15 13:30:00,85.47,85.66,85.47,85.64,49661.0,67.6533,67.8037,67.6533,67.7878,49661.0
2016-09-15 13:35:00,85.66,85.66,85.58,85.61,22890.0,67.8037,67.8037,67.7403,67.7641,22890.0
2016-09-15 13:40:00,85.61,85.77,85.6,85.75,45274.0,67.7641,67.8907,67.7562,67.8749,45274.0
2016-09-15 13:45:00,85.74,85.82,85.7,85.8,42800.0,67.867,67.9303,67.8353,67.9145,42800.0
2016-09-15 13:50:00,85.79,85.82,85.74,85.79,24375.0,67.9066,67.9303,67.867,67.9066,24375.0
2016-09-15 13:55:00,85.8,85.8,85.75,85.78,48112.0,67.9145,67.9145,67.8749,67.8987,48112.0
2016-09-15 14:00:00,85.78,85.79,85.71,85.73,38858.0,67.8987,67.9066,67.8432,67.8591,38858.0
2016-09-15 14:05:00,85.74,85.74,85.7,85.73,36519.0,67.867,67.867,67.8353,67.8591,36519.0
2016-09-15 14:10:00,85.73,85.75,85.7,85.73,34408.0,67.8591,67.8749,67.8353,67.8591,34408.0
2016-09-15 14:15:00,85.73,85.96,85.72,85.96,57555.0,67.8591,68.0411,67.8512,68.0411,57555.0
2016-09-15 14:20:00,85.96,86.0,85.94,85.98,39256.0,68.0411,68.0728,68.0253,68.057,39256.0
2016-09-15 14:25:00,85.98,85.99,85.88,85.9,41705.0,68.057,68.0649,67.9778,67.9936,41705.0
2016-09-15 14:30:00,85.9,85.92,85.88,85.91,24888.0,67.9936,68.0095,67.9778,68.0016,24888.0
2016-09-15 14:35:00,85.91,85.91,85.84,85.86,33395.0,68.0016,68.0016,67.9461,67.962,33395.0
2016-09-15 14:40:00,85.86,85.86,85.79,85.81,47967.0,67.962,67.962,67.9066,67.9224,47967.0
2016-09-15 14:45:00,85.81,85.82,85.76,85.79,40917.0,67.9224,67.9303,67.8828,67.9066,40917.0
2016-09-15 14:50:00,85.79,85.86,85.78,85.84,34731.0,67.9066,67.962,67.8987,67.9461,34731.0
2016-09-15 14:55:00,85.84,85.85,85.81,85.82,41933.0,67.9461,67.9541,67.9224,67.9303,41933.0
2016-09-15 15:00:00,85.83,85.87,85.82,85.84,51644.0,67.9382,67.9699,67.9303,67.9461,51644.0
2016-09-15 15:05:00,85.84,85.87,85.8,85.81,53392.0,67.9461,67.9699,67.9145,67.9224,53392.0
2016-09-15 15:10:00,85.81,85.81,85.75,85.78,41563.0,67.9224,67.9224,67.8749,67.8987,41563.0
2016-09-15 15:15:00,85.77,85.78,85.67,85.69,50380.0,67.8907,67.8987,67.8116,67.8274,50380.0
2016-09-15 15:20:00,85.69,85.74,85.65,85.65,55041.0,67.8274,67.867,67.7958,67.7958,55041.0
2016-09-15 15:25:00,85.65,85.69,85.61,85.68,57036.0,67.7958,67.8274,67.7641,67.8195,57036.0
2016-09-15 15:30:00,85.68,85.75,85.68,85.7,73275.0,67.8195,67.8749,67.8195,67.8353,73275.0
2016-09-15 15:35:00,85.7,85.8,85.7,85.8,55757.0,67.8353,67.9145,67.8353,67.9145,55757.0
2016-09-15 15:40:00,85.8,85.87,85.75,85.81,70489.0,67.9145,67.9699,67.8749,67.9224,70489.0
2016-09-15 15:45:00,85.81,85.84,85.7,85.74,90840.0,67.9224,67.9461,67.8353,67.867,90840.0
2016-09-15 15:50:00,85.74,85.74,85.63,85.66,107278.0,67.867,67.867,67.7799,67.8037,107278.0
2016-09-15 15:55:00,85.67,85.71,85.63,85.67,149299.0,67.8116,67.8432,67.7799,67.8116,149299.0
2016-09-16 09:30:00,85.76,85.79,85.56,85.76,1027749.0,67.8828,67.9066,67.7245,67.8828,1027749.0
2016-09-16 09:35:00,85.76,85.91,85.74,85.84,102443.0,67.8828,68.0016,67.867,67.9461,102443.0
2016-09-16 09:40:00,85.85,86.0,85.82,85.95,98216.0,67.9541,68.0728,67.9303,68.0332,98216.0
2016-09-16 09:45:00,85.94,85.95,85.73,85.79,58296.0,68.0253,68.0332,67.8591,67.9066,58296.0
2016-09-16 09:50:00,85.79,85.82,85.76,85.8,86075.0,67.9066,67.9303,67.8828,67.9145,86075.0
2016-09-16 09:55:00,85.79,85.94,85.76,85.88,49660.0,67.9066,68.0253,67.8828,67.9778,49660.0
2016-09-16 10:00:00,85.86,85.86,85.71,85.82,90876.0,67.962,67.962,67.8432,67.9303,90876.0
2016-09-16 10:05:00,85.81,85.81,85.66,85.69,103974.0,67.9224,67.9224,67.8037,67.8274,103974.0
2016-09-16 10:10:00,85.69,85.7,85.57,85.64,71383.0,67.8274,67.8353,67.7324,67.7878,71383.0
2016-09-16 10:15:00,85.64,85.73,85.55,85.73,53147.0,67.7878,67.8591,67.7166,67.8591,53147.0
2016-09-16 10:20:00,85.72,85.73,85.63,85.7,44894.0,67.8512,67.8591,67.7799,67.8353,44894.0
2016-09-16 10:25:00,85.7,85.74,85.69,85.73,79315.0,67.8353,67.867,67.8274,67.8591,79315.0
2016-09-16 10:30:00,85.73,85.83,85.69,85.83,59641.0,67.8591,67.9382,67.8274,67.9382,59641.0
2016-09-16 10:35:00,85.83,85.87,85.7,85.81,36198.0,67.9382,67.9699,67.8353,67.9224,36198.0
2016-09-16 10:40:00,85.8,85.95,85.8,85.89,30405.0,67.9145,68.0332,67.9145,67.9857,30405.0
2016-09-16 10:45:00,85.89,85.98,85.88,85.92,25869.0,67.9857,68.057,67.9778,68.0095,25869.0
2016-09-16 10:50:00,85.92,85.92,85.74,85.81,36934.0,68.0095,68.0095,67.867,67.9224,36934.0
2016-09-16 10:55:00,85.81,85.85,85.79,85.8,51935.0,67.9224,67.9541,67.9066,67.9145,51935.0
2016-09-16 11:00:00,85.8,85.86,85.77,85.78,43838.0,67.9145,67.962,67.8907,67.8987,43838.0
2016-09-16 11:05:00,85.77,85.77,85.7,85.71,54436.0,67.8907,67.8907,67.8353,67.8432,54436.0
2016-09-16 11:10:00,85.7,85.85,85.7,85.71,57228.0,67.8353,67.9541,67.8353,67.8432,57228.0
2016-09-16 11:15:00,85.7,85.77,85.7,85.75,37732.0,67.8353,67.8907,67.8353,67.8749,37732.0
2016-09-16 11:20:00,85.74,85.81,85.73,85.76,32850.0,67.867,67.9224,67.8591,67.8828,32850.0
2016-09-16 11:25:00,85.75,85.81,85.71,85.74,41907.0,67.8749,67.9224,67.8432,67.867,41907.0
2016-09-16 11:30:00,85.75,85.77,85.71,85.75,49864.0,67.8749,67.8907,67.8432,67.8749,49864.0
2016-09-16 11:35:00,85.74,85.85,85.74,85.78,22525.0,67.867,67.9541,67.867,67.8987,22525.0
2016-09-16 11:40:00,85.77,85.83,85.74,85.77,30065.0,67.8907,67.9382,67.867,67.8907,30065.0
2016-09-16 11:45:00,85.77,85.87,85.75,85.81,23047.0,67.8907,67.9699,67.8749,67.9224,23047.0
2016-09-16 11:50:00,85.81,85.81,85.75,85.76,16525.0,67.9224,67.9224,67.8749,67.8828,16525.0
2016-09-16 11:55:00,85.75,85.85,85.74,85.85,39544.0,67.8749,67.9541,67.867,67.9541,39544.0
2016-09-16 12:00:00,85.84,85.94,85.82,85.9,30280.0,67.9461,68.0253,67.9303,67.9936,30280.0
2016-09-16 12:05:00,85.89,85.99,85.88,85.99,24165.0,67.9857,68.0649,67.9778,68.0649,24165.0
2016-09-16 12:10:00,85.99,86.0,85.97,85.98,30416.0,68.0649,68.0728,68.049,68.057,30416.0
2016-09-16 12:15:00,85.98,86.01,85.96,85.98,26350.0,68.057,68.0807,68.0411,68.057,26350.0
2016-09-16 12:20:00,85.97,86.0,85.95,86.0,18745.0,68.049,68.0728,68.0332,68.0728,18745.0
2016-09-16 12:25:00,85.99,86.01,85.94,85.95,21049.0,68.0649,68.0807,68.0253,68.0332,21049.0
2016-09-16 12:30:00,85.95,85.97,85.88,85.89,24845.0,68.0332,68.049,67.9778,67.9857,24845.0
2016-09-16 12:35:00,85.9,85.99,85.9,85.99,15569.0,67.9936,68.0649,67.9936,68.0649,15569.0
2016-09-16 12:40:00,85.98,85.99,85.89,85.99,26802.0,68.057,68.0649,67.9857,68.0649,26802.0
2016-09-16 12:45:00,85.98,86.02,85.92,85.97,27461.0,68.057,68.0886,68.0095,68.049,27461.0
2016-09-16 12:50:00,85.96,85.98,85.91,85.92,21730.0,68.0411,68.057,68.0016,68.0095,21730.0
2016-09-16 12:55:00,85.91,85.92,85.85,85.86,21241.0,68.0016,68.0095,67.9541,67.962,21241.0
2016-09-16 13:00:00,85.85,85.92,85.84,85.9,31385.0,67.9541,68.0095,67.9461,67.9936,31385.0
2016-09-16 13:05:00,85.9,85.9,85.82,85.88,63910.0,67.9936,67.9936,67.9303,67.9778,63910.0
2016-09-16 13:10:00,85.87,85.92,85.85,85.88,31017.0,67.9699,68.0095,67.9541,67.9778,31017.0
2016-09-16 13:15:00,85.88,85.92,85.85,85.88,24266.0,67.9778,68.0095,67.9541,67.9778,24266.0
2016-09-16 13:20:00,85.88,85.88,85.81,85.84,17181.0,67.9778,67.9778,67.9224,67.9461,17181.0
2016-09-16 13:25:00,85.84,85.86,85.81,85.81,19637.0,67.9461,67.962,67.9224,67.9224,19637.0
2016-09-16 13:30:00,85.81,85.83,85.74,85.75,24354.0,67.9224,67.9382,67.867,67.8749,24354.0
2016-09-16 13:35:00,85.74,85.83,85.71,85.8,45448.0,67.867,67.9382,67.8432,67.9145,45448.0
2016-09-16 13:40:00,85.8,85.81,85.73,85.77,47704.0,67.9145,67.9224,67.8591,67.8907,47704.0
2016-09-16 13:45:00,85.77,85.78,85.66,85.78,72246.0,67.8907,67.8987,67.8037,67.8987,72246.0
2016-09-16 13:50:00,85.78,85.79,85.75,85.78,59271.0,67.8987,67.9066,67.8749,67.8987,59271.0
2016-09-16 13:55:00,85.77,85.79,85.71,85.78,67807.0,67.8907,67.9066,67.8432,67.8987,67807.0
2016-09-16 14:00:00,85.76,85.77,85.69,85.75,45691.0,67.8828,67.8907,67.8274,67.8749,45691.0
2016-09-16 14:05:00,85.76,85.87,85.76,85.86,23374.0,67.8828,67.9699,67.8828,67.962,23374.0
2016-09-16 14:10:00,85.86,85.9,85.83,85.85,25217.0,67.962,67.9936,67.9382,67.9541,25217.0
2016-09-16 14:15:00,85.86,85.86,85.79,85.79,18007.0,67.962,67.962,67.9066,67.9066,18007.0
2016-09-16 14:20:00,85.79,85.81,85.74,85.75,23443.0,67.9066,67.9224,67.867,67.8749,23443.0
2016-09-16 14:25:00,85.74,85.81,85.73,85.8,18010.0,67.867,67.9224,67.8591,67.9145,18010.0
2016-09-16 14:30:00,85.8,85.88,85.8,85.84,17677.0,67.9145,67.9778,67.9145,67.9461,17677.0
2016-09-16 14:35:00,85.83,85.87,85.81,85.85,15400.0,67.9382,67.9699,67.9224,67.9541,15400.0
2016-09-16 14:40:00,85.84,85.93,85.81,85.9,25259.0,67.9461,68.0174,67.9224,67.9936,25259.0
2016-09-16 14:45:00,85.9,85.9,85.82,85.85,29071.0,67.9936,67.9936,67.9303,67.9541,29071.0
2016-09-16 14:50:00,85.85,85.86,85.81,85.84,24517.0,67.9541,67.962,67.9224,67.9461,24517.0
2016-09-16 14:55:00,85.84,85.84,85.7,85.72,33795.0,67.9461,67.9461,67.8353,67.8512,33795.0
2016-09-16 15:00:00,85.73,85.86,85.72,85.83,33225.0,67.8591,67.962,67.8512,67.9382,33225.0
2016-09-16 15:05:00,85.83,85.86,85.79,85.8,62228.0,67.9382,67.962,67.9066,67.9145,62228.0
2016-09-16 15:10:00,85.8,85.83,85.71,85.83,98653.0,67.9145,67.9382,67.8432,67.9382,98653.0
2016-09-16 15:15:00,85.81,85.87,85.79,85.86,30761.0,67.9224,67.9699,67.9066,67.962,30761.0
2016-09-16 15:20:00,85.85,85.91,85.85,85.9,39458.0,67.9541,68.0016,67.9541,67.9936,39458.0
2016-09-16 15:25:00,85.9,85.93,85.88,85.9,29910.0,67.9936,68.0174,67.9778,67.9936,29910.0
2016-09-16 15:30:00,85.9,86.09,85.89,86.04,57582.0,67.9936,68.144,67.9857,68.1045,57582.0
2016-09-16 15:35:00,86.04,86.04,85.97,86.0,54122.0,68.1045,68.1045,68.049,68.0728,54122.0
2016-09-16 15:40:00,86.0,86.0,85.9,85.94,49578.0,68.0728,68.0728,67.9936,68.0253,49578.0
2016-09-16 15:45:00,85.93,86.05,85.93,86.04,95621.0,68.0174,68.1124,68.0174,68.1045,95621.0
2016-09-16 15:50:00,86.03,86.04,85.97,86.01,143948.0,68.0965,68.1045,68.049,68.0807,143948.0
2016-09-16 15:55:00,86.02,86.03,86.0,86.0,333482.0,68.0886,68.0965,68.0728,68.0728,333482.0
2016-09-19 09:30:00,86.02,86.29,86.02,86.22,68970.0,68.0886,68.3023,68.0886,68.2469,68970.0
2016-09-19 09:35:00,86.26,86.38,86.26,86.33,27897.0,68.2786,68.3736,68.2786,68.334,27897.0
2016-09-19 09:40:00,86.33,86.4,86.22,86.24,29279.0,68.334,68.3894,68.2469,68.2628,29279.0
2016-09-19 09:45:00,86.26,86.39,86.24,86.34,30737.0,68.2786,68.3815,68.2628,68.3419,30737.0
2016-09-19 09:50:00,86.34,86.4,86.31,86.4,46825.0,68.3419,68.3894,68.3182,68.3894,46825.0
2016-09-19 09:55:00,86.41,86.66,86.39,86.65,55011.0,68.3973,68.5952,68.3815,68.5873,55011.0
2016-09-19 10:00:00,86.66,86.77,86.65,86.71,57978.0,68.5952,68.6823,68.5873,68.6348,57978.0
2016-09-19 10:05:00,86.71,86.74,86.65,86.71,31450.0,68.6348,68.6585,68.5873,68.6348,31450.0
2016-09-19 10:10:00,86.71,86.72,86.58,86.59,31747.0,68.6348,68.6427,68.5319,68.5398,31747.0
2016-09-19 10:15:00,86.58,86.7,86.58,86.63,24404.0,68.5319,68.6269,68.5319,68.5715,24404.0
2016-09-19 10:20:00,86.63,86.67,86.55,86.61,32910.0,68.5715,68.6031,68.5081,68.5556,32910.0
2016-09-19 10:25:00,86.6,86.61,86.53,86.58,25418.0,68.5477,68.5556,68.4923,68.5319,25418.0
2016-09-19 10:30:00,86.58,86.73,86.58,86.68,26486.0,68.5319,68.6506,68.5319,68.611,26486.0
2016-09-19 10:35:00,86.67,86.68,86.53,86.61,28050.0,68.6031,68.611,68.4923,68.5556,28050.0
2016-09-19 10:40:00,86.62,86.62,86.5,86.57,79910.0,68.5635,68.5635,68.4686,68.524,79910.0
2016-09-19 10:45:00,86.57,86.58,86.48,86.49,33331.0,68.524,68.5319,68.4527,68.4606,33331.0
2016-09-19 10:50:00,86.49,86.5,86.42,86.42,47501.0,68.4606,68.4686,68.4052,68.4052,47501.0
2016-09-19 10:55:00,86.42,86.43,86.33,86.35,43025.0,68.4052,68.4132,68.334,68.3498,43025.0
2016-09-19 11:00:00,86.35,86.36,86.31,86.32,24227.0,68.3498,68.3577,68.3182,68.3261,24227.0
2016-09-19 11:05:00,86.31,86.36,86.28,86.32,41808.0,68.3182,68.3577,68.2944,68.3261,41808.0
2016-09-19 11:10:00,86.33,86.35,86.27,86.27,103752.0,68.334,68.3498,68.2865,68.2865,103752.0
2016-09-19 11:15:00,86.26,86.3,86.23,86.29,36390.0,68.2786,68.3103,68.2548,68.3023,36390.0
2016-09-19 11:20:00,86.28,86.31,86.21,86.24,53805.0,68.2944,68.3182,68.239,68.2628,53805.0
2016-09-19 11:25:00,86.24,86.29,86.21,86.25,25238.0,68.2628,68.3023,68.239,68.2707,25238.0
2016-09-19 11:30:00,86.25,86.31,86.23,86.29,21845.0,68.2707,68.3182,68.2548,68.3023,21845.0
2016-09-19 11:35:00,86.29,86.31,86.23,86.23,30164.0,68.3023,68.3182,68.2548,68.2548,30164.0
2016-09-19 11:40:00,86.24,86.26,86.21,86.23,26645.0,68.2628,68.2786,68.239,68.2548,26645.0
2016-09-19 11:45:00,86.23,86.25,86.19,86.21,70632.0,68.2548,68.2707,68.2232,68.239,70632.0
2016-09-19 11:50:00,86.22,86.31,86.21,86.26,34648.0,68.2469,68.3182,68.239,68.2786,34648.0
2016-09-19 11:55:00,86.26,86.31,86.24,86.31,24670.0,68.2786,68.3182,68.2628,68.3182,24670.0
2016-09-19 12:00:00,86.31,86.35,86.28,86.35,53540.0,68.3182,68.3498,68.2944,68.3498,53540.0
2016-09-19 12:05:00,86.34,86.37,86.32,86.32,27985.0,68.3419,68.3657,68.3261,68.3261,27985.0
2016-09-19 12:10:00,86.33,86.33,86.19,86.2,56571.0,68.334,68.334,68.2232,68.2311,56571.0
2016-09-19 12:15:00,86.2,86.23,86.16,86.23,37456.0,68.2311,68.2548,68.1994,68.2548,37456.0
2016-09-19 12:20:00,86.22,86.26,86.15,86.17,70275.0,68.2469,68.2786,68.1915,68.2074,70275.0
2016-09-19 12:25:00,86.18,86.24,86.16,86.19,24698.0,68.2153,68.2628,68.1994,68.2232,24698.0
2016-09-19 12:30:00,86.19,86.23,86.17,86.18,21641.0,68.2232,68.2548,68.2074,68.2153,21641.0
2016-09-19 12:35:00,86.17,86.2,86.15,86.18,34260.0,68.2074,68.2311,68.1915,68.2153,34260.0
2016-09-19 12:40:00,86.19,86.21,86.17,86.21,20615.0,68.2232,68.239,68.2074,68.239,20615.0
2016-09-19 12:45:00,86.2,86.2,86.16,86.19,29009.0,68.2311,68.2311,68.1994,68.2232,29009.0
2016-09-19 12:50:00,86.2,86.23,86.17,86.17,21821.0,68.2311,68.2548,68.2074,68.2074,21821.0
2016-09-19 12:55:00,86.17,86.2,86.12,86.16,24121.0,68.2074,68.2311,68.1678,68.1994,24121.0
2016-09-19 13:00:00,86.15,86.16,86.12,86.15,19330.0,68.1915,68.1994,68.1678,68.1915,19330.0
2016-09-19 13:05:00,86.14,86.15,86.06,86.1,61155.0,68.1836,68.1915,68.1203,68.1519,61155.0
2016-09-19 13:10:00,86.1,86.12,86.08,86.1,24413.0,68.1519,68.1678,68.1361,68.1519,24413.0
2016-09-19 13:15:00,86.11,86.18,86.1,86.14,19087.0,68.1599,68.2153,68.1519,68.1836,19087.0
2016-09-19 13:20:00,86.14,86.18,86.12,86.18,17258.0,68.1836,68.2153,68.1678,68.2153,17258.0
2016-09-19 13:25:00,86.18,86.21,86.15,86.16,19167.0,68.2153,68.239,68.1915,68.1994,19167.0
2016-09-19 13:30:00,86.15,86.17,86.03,86.03,50422.0,68.1915,68.2074,68.0965,68.0965,50422.0
2016-09-19 13:35:00,86.02,86.02,85.96,85.98,32501.0,68.0886,68.0886,68.0411,68.057,32501.0
2016-09-19 13:40:00,85.98,86.01,85.96,85.97,16042.0,68.057,68.0807,68.0411,68.049,16042.0
2016-09-19 13:45:00,85.96,86.04,85.93,86.03,23548.0,68.0411,68.1045,68.0174,68.0965,23548.0
2016-09-19 13:50:00,86.04,86.05,85.98,86.05,18621.0,68.1045,68.1124,68.057,68.1124,18621.0
2016-09-19 13:55:00,86.05,86.07,86.02,86.06,26436.0,68.1124,68.1282,68.0886,68.1203,26436.0
2016-09-19 14:00:00,86.06,86.14,86.05,86.14,23918.0,68.1203,68.1836,68.1124,68.1836,23918.0
2016-09-19 14:05:00,86.13,86.19,86.11,86.17,15566.0,68.1757,68.2232,68.1599,68.2074,15566.0
2016-09-19 14:10:00,86.18,86.2,86.15,86.18,32410.0,68.2153,68.2311,68.1915,68.2153,32410.0
2016-09-19 14:15:00,86.18,86.19,86.13,86.14,21771.0,68.2153,68.2232,68.1757,68.1836,21771.0
2016-09-19 14:20:00,86.13,86.17,86.13,86.15,20925.0,68.1757,68.2074,68.1757,68.1915,20925.0
2016-09-19 14:25:00,86.15,86.17,86.13,86.16,19430.0,68.1915,68.2074,68.1757,68.1994,19430.0
2016-09-19 14:30:00,86.15,86.2,86.15,86.16,22232.0,68.1915,68.2311,68.1915,68.1994,22232.0
2016-09-19 14:35:00,86.17,86.17,86.12,86.13,39424.0,68.2074,68.2074,68.1678,68.1757,39424.0
2016-09-19 14:40:00,86.13,86.18,86.13,86.16,22802.0,68.1757,68.2153,68.1757,68.1994,22802.0
2016-09-19 14:45:00,86.16,86.21,86.14,86.15,29477.0,68.1994,68.239,68.1836,68.1915,29477.0
2016-09-19 14:50:00,86.16,86.2,86.14,86.2,22814.0,68.1994,68.2311,68.1836,68.2311,22814.0
2016-09-19 14:55:00,86.2,86.21,86.18,86.2,50688.0,68.2311,68.239,68.2153,68.2311,50688.0
2016-09-19 15:00:00,86.19,86.27,86.18,86.22,78617.0,68.2232,68.2865,68.2153,68.2469,78617.0
2016-09-19 15:05:00,86.23,86.25,86.18,86.2,48171.0,68.2548,68.2707,68.2153,68.2311,48171.0
2016-09-19 15:10:00,86.19,86.2,86.12,86.13,26443.0,68.2232,68.2311,68.1678,68.1757,26443.0
2016-09-19 15:15:00,86.13,86.13,86.01,86.09,35195.0,68.1757,68.1757,68.0807,68.144,35195.0
2016-09-19 15:20:00,86.08,86.15,86.06,86.14,49992.0,68.1361,68.1915,68.1203,68.1836,49992.0
2016-09-19 15:25:00,86.14,86.18,86.08,86.08,39559.0,68.1836,68.2153,68.1361,68.1361,39559.0
2016-09-19 15:30:00,86.07,86.11,85.97,86.04,45212.0,68.1282,68.1599,68.049,68.1045,45212.0
2016-09-19 15:35:00,86.04,86.14,86.03,86.13,68203.0,68.1045,68.1836,68.0965,68.1757,68203.0
2016-09-19 15:40:00,86.13,86.18,86.09,86.16,83696.0,68.1757,68.2153,68.144,68.1994,83696.0
2016-09-19 15:45:00,86.16,86.18,86.12,86.13,70843.0,68.1994,68.2153,68.1678,68.1757,70843.0
2016-09-19 15:50:00,86.13,86.17,86.09,86.12,86146.0,68.1757,68.2074,68.144,68.1678,86146.0
2016-09-19 15:55:00,86.12,86.14,85.99,86.01,194121.0,68.1678,68.1836,68.0649,68.0807,194121.0
2016-09-20 09:30:00,86.48,86.75,86.48,86.74,141034.0,68.4527,68.6665,68.4527,68.6585,141034.0
2016-09-20 09:35:00,86.71,86.8,86.59,86.64,56169.0,68.6348,68.706,68.5398,68.5794,56169.0
2016-09-20 09:40:00,86.64,86.64,86.43,86.6,55131.0,68.5794,68.5794,68.4132,68.5477,55131.0
2016-09-20 09:45:00,86.64,86.64,86.55,86.56,15847.0,68.5794,68.5794,68.5081,68.5161,15847.0
2016-09-20 09:50:00,86.56,86.77,86.56,86.75,42223.0,68.5161,68.6823,68.5161,68.6665,42223.0
2016-09-20 09:55:00,86.75,86.84,86.73,86.8,48934.0,68.6665,68.7377,68.6506,68.706,48934.0
2016-09-20 10:00:00,86.81,86.89,86.81,86.87,47093.0,68.7139,68.7773,68.7139,68.7614,47093.0
2016-09-20 10:05:00,86.87,86.88,86.66,86.69,39772.0,68.7614,68.7694,68.5952,68.619,39772.0
2016-09-20 10:10:00,86.69,86.7,86.61,86.67,33849.0,68.619,68.6269,68.5556,68.6031,33849.0
2016-09-20 10:15:00,86.67,86.69,86.59,86.61,78404.0,68.6031,68.619,68.5398,68.5556,78404.0
2016-09-20 10:20:00,86.62,86.64,86.51,86.52,34922.0,68.5635,68.5794,68.4765,68.4844,34922.0
2016-09-20 10:25:00,86.52,86.63,86.51,86.6,27342.0,68.4844,68.5715,68.4765,68.5477,27342.0
2016-09-20 10:30:00,86.6,86.65,86.52,86.53,28783.0,68.5477,68.5873,68.4844,68.4923,28783.0
2016-09-20 10:35:00,86.53,86.56,86.45,86.46,29916.0,68.4923,68.5161,68.429,68.4369,29916.0
2016-09-20 10:40:00,86.46,86.49,86.43,86.47,23571.0,68.4369,68.4606,68.4132,68.4448,23571.0
2016-09-20 10:45:00,86.47,86.52,86.47,86.5,35221.0,68.4448,68.4844,68.4448,68.4686,35221.0
2016-09-20 10:50:00,86.5,86.53,86.48,86.49,32597.0,68.4686,68.4923,68.4527,68.4606,32597.0
2016-09-20 10:55:00,86.48,86.52,86.44,86.48,27018.0,68.4527,68.4844,68.4211,68.4527,27018.0
2016-09-20 11:00:00,86.49,86.54,86.45,86.51,28299.0,68.4606,68.5002,68.429,68.4765,28299.0
2016-09-20 11:05:00,86.52,86.56,86.51,86.56,17117.0,68.4844,68.5161,68.4765,68.5161,17117.0
2016-09-20 11:10:00,86.55,86.58,86.48,86.51,21809.0,68.5081,68.5319,68.4527,68.4765,21809.0
2016-09-20 11:15:00,86.52,86.53,86.46,86.48,20494.0,68.4844,68.4923,68.4369,68.4527,20494.0
2016-09-20 11:20:00,86.47,86.5,86.3,86.3,50930.0,68.4448,68.4686,68.3103,68.3103,50930.0
2016-09-20 11:25:00,86.31,86.35,86.24,86.26,24569.0,68.3182,68.3498,68.2628,68.2786,24569.0
2016-09-20 11:30:00,86.26,86.3,86.21,86.22,21727.0,68.2786,68.3103,68.239,68.2469,21727.0
2016-09-20 11:35:00,86.25,86.29,86.23,86.27,21843.0,68.2707,68.3023,68.2548,68.2865,21843.0
2016-09-20 11:40:00,86.29,86.31,86.25,86.28,25847.0,68.3023,68.3182,68.2707,68.2944,25847.0
2016-09-20 11:45:00,86.28,86.33,86.26,86.33,40866.0,68.2944,68.334,68.2786,68.334,40866.0
2016-09-20 11:50:00,86.33,86.41,86.32,86.4,28016.0,68.334,68.3973,68.3261,68.3894,28016.0
2016-09-20 11:55:00,86.4,86.41,86.32,86.35,52134.0,68.3894,68.3973,68.3261,68.3498,52134.0
2016-09-20 12:00:00,86.35,86.46,86.34,86.45,43136.0,68.3498,68.4369,68.3419,68.429,43136.0
2016-09-20 12:05:00,86.45,86.46,86.4,86.41,25323.0,68.429,68.4369,68.3894,68.3973,25323.0
2016-09-20 12:10:00,86.41,86.45,86.38,86.38,15308.0,68.3973,68.429,68.3736,68.3736,15308.0
2016-09-20 12:15:00,86.37,86.4,86.32,86.35,17173.0,68.3657,68.3894,68.3261,68.3498,17173.0
2016-09-20 12:20:00,86.35,86.38,86.33,86.37,8384.0,68.3498,68.3736,68.334,68.3657,8384.0
2016-09-20 12:25:00,86.37,86.44,86.36,86.42,14804.0,68.3657,68.4211,68.3577,68.4052,14804.0
2016-09-20 12:30:00,86.42,86.47,86.35,86.36,174271.0,68.4052,68.4448,68.3498,68.3577,174271.0
2016-09-20 12:35:00,86.36,86.4,86.33,86.38,23996.0,68.3577,68.3894,68.334,68.3736,23996.0
2016-09-20 12:40:00,86.38,86.4,86.37,86.38,20175.0,68.3736,68.3894,68.3657,68.3736,20175.0
2016-09-20 12:45:00,86.38,86.39,86.31,86.32,48835.0,68.3736,68.3815,68.3182,68.3261,48835.0
2016-09-20 12:50:00,86.33,86.36,86.33,86.35,21352.0,68.334,68.3577,68.334,68.3498,21352.0
2016-09-20 12:55:00,86.35,86.39,86.31,86.31,79423.0,68.3498,68.3815,68.3182,68.3182,79423.0
2016-09-20 13:00:00,86.3,86.35,86.27,86.31,34190.0,68.3103,68.3498,68.2865,68.3182,34190.0
2016-09-20 13:05:00,86.32,86.37,86.32,86.36,27913.0,68.3261,68.3657,68.3261,68.3577,27913.0
2016-09-20 13:10:00,86.37,86.43,86.36,86.43,33555.0,68.3657,68.4132,68.3577,68.4132,33555.0
2016-09-20 13:15:00,86.43,86.54,86.42,86.54,38157.0,68.4132,68.5002,68.4052,68.5002,38157.0
2016-09-20 13:20:00,86.53,86.54,86.41,86.47,21413.0,68.4923,68.5002,68.3973,68.4448,21413.0
2016-09-20 13:25:00,86.48,86.56,86.47,86.53,22583.0,68.4527,68.5161,68.4448,68.4923,22583.0
2016-09-20 13:30:00,86.53,86.53,86.42,86.45,21913.0,68.4923,68.4923,68.4052,68.429,21913.0
2016-09-20 13:35:00,86.45,86.5,86.42,86.47,20505.0,68.429,68.4686,68.4052,68.4448,20505.0
2016-09-20 13:40:00,86.46,86.48,86.41,86.43,16705.0,68.4369,68.4527,68.3973,68.4132,16705.0
2016-09-20 13:45:00,86.43,86.45,86.39,86.42,14793.0,68.4132,68.429,68.3815,68.4052,14793.0
2016-09-20 13:50:00,86.44,86.44,86.37,86.42,18482.0,68.4211,68.4211,68.3657,68.4052,18482.0
2016-09-20 13:55:00,86.42,86.54,86.42,86.5,25318.0,68.4052,68.5002,68.4052,68.4686,25318.0
2016-09-20 14:00:00,86.51,86.53,86.43,86.48,27132.0,68.4765,68.4923,68.4132,68.4527,27132.0
2016-09-20 14:05:00,86.48,86.49,86.43,86.44,18625.0,68.4527,68.4606,68.4132,68.4211,18625.0
2016-09-20 14:10:00,86.45,86.46,86.42,86.46,18909.0,68.429,68.4369,68.4052,68.4369,18909.0
2016-09-20 14:15:00,86.48,86.5,86.42,86.46,17464.0,68.4527,68.4686,68.4052,68.4369,17464.0
2016-09-20 14:20:00,86.47,86.5,86.42,86.42,15193.0,68.4448,68.4686,68.4052,68.4052,15193.0
2016-09-20 14:25:00,86.42,86.45,86.39,86.43,13340.0,68.4052,68.429,68.3815,68.4132,13340.0
2016-09-20 14:30:00,86.43,86.48,86.42,86.48,32913.0,68.4132,68.4527,68.4052,68.4527,32913.0
2016-09-20 14:35:00,86.48,86.48,86.42,86.45,12307.0,68.4527,68.4527,68.4052,68.429,12307.0
2016-09-20 14:40:00,86.46,86.47,86.37,86.38,22351.0,68.4369,68.4448,68.3657,68.3736,22351.0
2016-09-20 14:45:00,86.37,86.43,86.37,86.42,18042.0,68.3657,68.4132,68.3657,68.4052,18042.0
2016-09-20 14:50:00,86.42,86.43,86.4,86.41,16248.0,68.4052,68.4132,68.3894,68.3973,16248.0
2016-09-20 14:55:00,86.41,86.43,86.38,86.38,35090.0,68.3973,68.4132,68.3736,68.3736,35090.0
2016-09-20 15:00:00,86.39,86.43,86.35,86.35,37481.0,68.3815,68.4132,68.3498,68.3498,37481.0
2016-09-20 15:05:00,86.36,86.43,86.35,86.41,30402.0,68.3577,68.4132,68.3498,68.3973,30402.0
2016-09-20 15:10:00,86.41,86.51,86.41,86.5,52085.0,68.3973,68.4765,68.3973,68.4686,52085.0
2016-09-20 15:15:00,86.49,86.53,86.47,86.53,55215.0,68.4606,68.4923,68.4448,68.4923,55215.0
2016-09-20 15:20:00,86.53,86.54,86.48,86.5,29663.0,68.4923,68.5002,68.4527,68.4686,29663.0
2016-09-20 15:25:00,86.5,86.51,86.46,86.47,40532.0,68.4686,68.4765,68.4369,68.4448,40532.0
2016-09-20 15:30:00,86.47,86.48,86.38,86.48,97160.0,68.4448,68.4527,68.3736,68.4527,97160.0
2016-09-20 15:35:00,86.47,86.52,86.47,86.52,142989.0,68.4448,68.4844,68.4448,68.4844,142989.0
2016-09-20 15:40:00,86.51,86.51,86.43,86.48,68531.0,68.4765,68.4765,68.4132,68.4527,68531.0
2016-09-20 15:45:00,86.47,86.58,86.47,86.56,116903.0,68.4448,68.5319,68.4448,68.5161,116903.0
2016-09-20 15:50:00,86.56,86.57,86.51,86.55,135626.0,68.5161,68.524,68.4765,68.5081,135626.0
2016-09-20 15:55:00,86.55,86.58,86.36,86.36,239666.0,68.5081,68.5319,68.3577,68.3577,239666.0
2016-09-21 09:30:00,86.44,86.71,86.44,86.71,84906.0,68.4211,68.6348,68.4211,68.6348,84906.0
2016-09-21 09:35:00,86.68,86.82,86.59,86.81,43396.0,68.611,68.7219,68.5398,68.7139,43396.0
2016-09-21 09:40:00,86.8,86.84,86.68,86.72,24343.0,68.706,68.7377,68.611,68.6427,24343.0
2016-09-21 09:45:00,86.72,86.85,86.72,86.8,37463.0,68.6427,68.7456,68.6427,68.706,37463.0
2016-09-21 09:50:00,86.79,86.9,86.79,86.84,39966.0,68.6981,68.7852,68.6981,68.7377,39966.0
2016-09-21 09:55:00,86.85,86.94,86.84,86.86,39543.0,68.7456,68.8168,68.7377,68.7535,39543.0
2016-09-21 10:00:00,86.86,86.91,86.81,86.88,41833.0,68.7535,68.7931,68.7139,68.7694,41833.0
2016-09-21 10:05:00,86.88,86.91,86.85,86.89,16491.0,68.7694,68.7931,68.7456,68.7773,16491.0
2016-09-21 10:10:00,86.89,86.89,86.81,86.85,27273.0,68.7773,68.7773,68.7139,68.7456,27273.0
2016-09-21 10:15:00,86.85,86.98,86.85,86.98,33577.0,68.7456,68.8485,68.7456,68.8485,33577.0
2016-09-21 10:20:00,86.98,87.03,86.93,86.94,85046.0,68.8485,68.8881,68.8089,68.8168,85046.0
2016-09-21 10:25:00,86.94,86.95,86.79,86.8,24272.0,68.8168,68.8248,68.6981,68.706,24272.0
2016-09-21 10:30:00,86.82,86.88,86.79,86.86,19291.0,68.7219,68.7694,68.6981,68.7535,19291.0
2016-09-21 10:35:00,86.86,86.87,86.73,86.74,33732.0,68.7535,68.7614,68.6506,68.6585,33732.0
2016-09-21 10:40:00,86.75,86.75,86.65,86.68,23699.0,68.6665,68.6665,68.5873,68.611,23699.0
2016-09-21 10:45:00,86.69,86.7,86.57,86.6,23645.0,68.619,68.6269,68.524,68.5477,23645.0
2016-09-21 10:50:00,86.61,86.69,86.61,86.67,18535.0,68.5556,68.619,68.5556,68.6031,18535.0
2016-09-21 10:55:00,86.68,86.69,86.59,86.6,18108.0,68.611,68.619,68.5398,68.5477,18108.0
2016-09-21 11:00:00,86.61,86.65,86.57,86.59,23277.0,68.5556,68.5873,68.524,68.5398,23277.0
2016-09-21 11:05:00,86.58,86.59,86.48,86.48,29046.0,68.5319,68.5398,68.4527,68.4527,29046.0
2016-09-21 11:10:00,86.47,86.5,86.42,86.48,32881.0,68.4448,68.4686,68.4052,68.4527,32881.0
2016-09-21 11:15:00,86.48,86.54,86.47,86.51,38123.0,68.4527,68.5002,68.4448,68.4765,38123.0
2016-09-21 11:20:00,86.51,86.51,86.45,86.45,33020.0,68.4765,68.4765,68.429,68.429,33020.0
2016-09-21 11:25:00,86.46,86.54,86.46,86.51,29001.0,68.4369,68.5002,68.4369,68.4765,29001.0
2016-09-21 11:30:00,86.52,86.56,86.46,86.49,39478.0,68.4844,68.5161,68.4369,68.4606,39478.0
2016-09-21 11:35:00,86.49,86.53,86.49,86.49,20566.0,68.4606,68.4923,68.4606,68.4606,20566.0
2016-09-21 11:40:00,86.5,86.54,86.4,86.42,34984.0,68.4686,68.5002,68.3894,68.4052,34984.0
2016-09-21 11:45:00,86.43,86.48,86.42,86.46,19388.0,68.4132,68.4527,68.4052,68.4369,19388.0
2016-09-21 11:50:00,86.46,86.48,86.31,86.34,30365.0,68.4369,68.4527,68.3182,68.3419,30365.0
2016-09-21 11:55:00,86.35,86.41,86.35,86.41,23229.0,68.3498,68.3973,68.3498,68.3973,23229.0
2016-09-21 12:00:00,86.4,86.4,86.33,86.39,14092.0,68.3894,68.3894,68.334,68.3815,14092.0
2016-09-21 12:05:00,86.38,86.41,86.32,86.32,15603.0,68.3736,68.3973,68.3261,68.3261,15603.0
2016-09-21 12:10:00,86.31,86.35,86.26,86.29,12160.0,68.3182,68.3498,68.2786,68.3023,12160.0
2016-09-21 12:15:00,86.29,86.29,86.16,86.16,29579.0,68.3023,68.3023,68.1994,68.1994,29579.0
2016-09-21 12:20:00,86.17,86.2,86.16,86.16,23202.0,68.2074,68.2311,68.1994,68.1994,23202.0
2016-09-21 12:25:00,86.16,86.21,86.16,86.2,21771.0,68.1994,68.239,68.1994,68.2311,21771.0
2016-09-21 12:30:00,86.19,86.2,86.14,86.16,20511.0,68.2232,68.2311,68.1836,68.1994,20511.0
2016-09-21 12:35:00,86.17,86.2,86.11,86.12,19935.0,68.2074,68.2311,68.1599,68.1678,19935.0
2016-09-21 12:40:00,86.13,86.2,86.09,86.19,18879.0,68.1757,68.2311,68.144,68.2232,18879.0
2016-09-21 12:45:00,86.19,86.2,86.17,86.18,10039.0,68.2232,68.2311,68.2074,68.2153,10039.0
2016-09-21 12:50:00,86.18,86.25,86.17,86.24,30855.0,68.2153,68.2707,68.2074,68.2628,30855.0
2016-09-21 12:55:00,86.24,86.34,86.23,86.33,13398.0,68.2628,68.3419,68.2548,68.334,13398.0
2016-09-21 13:00:00,86.34,86.44,86.34,86.41,21611.0,68.3419,68.4211,68.3419,68.3973,21611.0
2016-09-21 13:05:00,86.41,86.41,86.33,86.37,14260.0,68.3973,68.3973,68.334,68.3657,14260.0
2016-09-21 13:10:00,86.38,86.39,86.35,86.35,25732.0,68.3736,68.3815,68.3498,68.3498,25732.0
2016-09-21 13:15:00,86.36,86.37,86.27,86.28,18793.0,68.3577,68.3657,68.2865,68.2944,18793.0
2016-09-21 13:20:00,86.29,86.31,86.22,86.23,26328.0,68.3023,68.3182,68.2469,68.2548,26328.0
2016-09-21 13:25:00,86.23,86.23,86.19,86.2,24887.0,68.2548,68.2548,68.2232,68.2311,24887.0
2016-09-21 13:30:00,86.21,86.23,86.18,86.22,18461.0,68.239,68.2548,68.2153,68.2469,18461.0
2016-09-21 13:35:00,86.22,86.24,86.14,86.14,21097.0,68.2469,68.2628,68.1836,68.1836,21097.0
2016-09-21 13:40:00,86.14,86.17,86.1,86.13,19817.0,68.1836,68.2074,68.1519,68.1757,19817.0
2016-09-21 13:45:00,86.13,86.23,86.13,86.18,17125.0,68.1757,68.2548,68.1757,68.2153,17125.0
2016-09-21 13:50:00,86.18,86.25,86.18,86.25,20561.0,68.2153,68.2707,68.2153,68.2707,20561.0
2016-09-21 13:55:00,86.26,86.55,86.26,86.48,42172.0,68.2786,68.5081,68.2786,68.4527,42172.0
2016-09-21 14:00:00,86.45,86.58,86.22,86.53,44173.0,68.429,68.5319,68.2469,68.4923,44173.0
2016-09-21 14:05:00,86.52,86.68,86.52,86.6,18437.0,68.4844,68.611,68.4844,68.5477,18437.0
2016-09-21 14:10:00,86.58,86.76,86.58,86.61,25072.0,68.5319,68.6744,68.5319,68.5556,25072.0
2016-09-21 14:15:00,86.63,86.74,86.6,86.64,63894.0,68.5715,68.6585,68.5477,68.5794,63894.0
2016-09-21 14:20:00,86.63,86.65,86.46,86.46,27310.0,68.5715,68.5873,68.4369,68.4369,27310.0
2016-09-21 14:25:00,86.46,86.51,86.27,86.33,28576.0,68.4369,68.4765,68.2865,68.334,28576.0
2016-09-21 14:30:00,86.32,86.38,86.28,86.35,36660.0,68.3261,68.3736,68.2944,68.3498,36660.0
2016-09-21 14:35:00,86.36,86.56,86.36,86.51,39028.0,68.3577,68.5161,68.3577,68.4765,39028.0
2016-09-21 14:40:00,86.51,86.59,86.47,86.54,57166.0,68.4765,68.5398,68.4448,68.5002,57166.0
2016-09-21 14:45:00,86.55,86.66,86.53,86.56,47871.0,68.5081,68.5952,68.4923,68.5161,47871.0
2016-09-21 14:50:00,86.56,86.6,86.54,86.55,39679.0,68.5161,68.5477,68.5002,68.5081,39679.0
2016-09-21 14:55:00,86.56,86.77,86.56,86.72,35881.0,68.5161,68.6823,68.5161,68.6427,35881.0
2016-09-21 15:00:00,86.72,86.74,86.63,86.71,34586.0,68.6427,68.6585,68.5715,68.6348,34586.0
2016-09-21 15:05:00,86.7,86.81,86.68,86.73,27044.0,68.6269,68.7139,68.611,68.6506,27044.0
2016-09-21 15:10:00,86.73,86.76,86.71,86.75,149986.0,68.6506,68.6744,68.6348,68.6665,149986.0
2016-09-21 15:15:00,86.77,86.94,86.77,86.89,60699.0,68.6823,68.8168,68.6823,68.7773,60699.0
2016-09-21 15:20:00,86.88,86.94,86.86,86.88,27188.0,68.7694,68.8168,68.7535,68.7694,27188.0
2016-09-21 15:25:00,86.87,87.02,86.87,87.0,69123.0,68.7614,68.8802,68.7614,68.8643,69123.0
2016-09-21 15:30:00,87.0,87.06,86.99,87.04,55146.0,68.8643,68.9118,68.8564,68.896,55146.0
2016-09-21 15:35:00,87.04,87.14,87.0,87.14,54978.0,68.896,68.9752,68.8643,68.9752,54978.0
2016-09-21 15:40:00,87.14,87.27,87.13,87.26,63847.0,68.9752,69.0781,68.9672,69.0701,63847.0
2016-09-21 15:45:00,87.27,87.36,87.27,87.29,115728.0,69.0781,69.1493,69.0781,69.0939,115728.0
2016-09-21 15:50:00,87.29,87.31,87.2,87.2,80040.0,69.0939,69.1097,69.0226,69.0226,80040.0
2016-09-21 15:55:00,87.2,87.24,87.14,87.15,127824.0,69.0226,69.0543,68.9752,68.9831,127824.0
2016-09-22 09:30:00,87.52,87.6,87.43,87.51,105284.0,69.2759,69.3393,69.2047,69.268,105284.0
2016-09-22 09:35:00,87.51,87.56,87.49,87.51,36013.0,69.268,69.3076,69.2522,69.268,36013.0
2016-09-22 09:40:00,87.5,87.53,87.43,87.45,41912.0,69.2601,69.2839,69.2047,69.2205,41912.0
2016-09-22 09:45:00,87.42,87.56,87.42,87.5,50678.0,69.1968,69.3076,69.1968,69.2601,50678.0
2016-09-22 09:50:00,87.51,87.51,87.41,87.42,19463.0,69.268,69.268,69.1889,69.1968,19463.0
2016-09-22 09:55:00,87.4,87.53,87.4,87.44,29949.0,69.181,69.2839,69.181,69.2126,29949.0
2016-09-22 10:00:00,87.44,87.6,87.43,87.55,33097.0,69.2126,69.3393,69.2047,69.2997,33097.0
2016-09-22 10:05:00,87.55,87.61,87.54,87.55,29798.0,69.2997,69.3472,69.2918,69.2997,29798.0
2016-09-22 10:10:00,87.55,87.6,87.54,87.59,44287.0,69.2997,69.3393,69.2918,69.3313,44287.0
2016-09-22 10:15:00,87.59,87.59,87.52,87.55,85159.0,69.3313,69.3313,69.2759,69.2997,85159.0
2016-09-22 10:20:00,87.55,87.65,87.52,87.63,44717.0,69.2997,69.3788,69.2759,69.363,44717.0
2016-09-22 10:25:00,87.62,87.69,87.58,87.64,66929.0,69.3551,69.4105,69.3234,69.3709,66929.0
2016-09-22 10:30:00,87.64,87.68,87.57,87.68,33021.0,69.3709,69.4026,69.3155,69.4026,33021.0
2016-09-22 10:35:00,87.67,87.77,87.65,87.76,32168.0,69.3947,69.4738,69.3788,69.4659,32168.0
2016-09-22 10:40:00,87.75,87.76,87.67,87.7,33664.0,69.458,69.4659,69.3947,69.4184,33664.0
2016-09-22 10:45:00,87.7,87.82,87.69,87.81,30214.0,69.4184,69.5134,69.4105,69.5055,30214.0
2016-09-22 10:50:00,87.82,87.86,87.75,87.85,48359.0,69.5134,69.5451,69.458,69.5371,48359.0
2016-09-22 10:55:00,87.86,87.86,87.79,87.81,26738.0,69.5451,69.5451,69.4897,69.5055,26738.0
2016-09-22 11:00:00,87.81,87.87,87.8,87.81,31165.0,69.5055,69.553,69.4976,69.5055,31165.0
2016-09-22 11:05:00,87.8,87.82,87.72,87.76,62943.0,69.4976,69.5134,69.4342,69.4659,62943.0
2016-09-22 11:10:00,87.75,87.77,87.7,87.73,65173.0,69.458,69.4738,69.4184,69.4422,65173.0
2016-09-22 11:15:00,87.73,87.81,87.71,87.81,51809.0,69.4422,69.5055,69.4263,69.5055,51809.0
2016-09-22 11:20:00,87.8,87.81,87.71,87.75,41481.0,69.4976,69.5055,69.4263,69.458,41481.0
2016-09-22 11:25:00,87.75,87.75,87.61,87.67,46342.0,69.458,69.458,69.3472,69.3947,46342.0
2016-09-22 11:30:00,87.67,87.73,87.65,87.69,59385.0,69.3947,69.4422,69.3788,69.4105,59385.0
2016-09-22 11:35:00,87.69,87.71,87.67,87.68,24602.0,69.4105,69.4263,69.3947,69.4026,24602.0
2016-09-22 11:40:00,87.67,87.68,87.6,87.6,19224.0,69.3947,69.4026,69.3393,69.3393,19224.0
2016-09-22 11:45:00,87.6,87.6,87.5,87.51,25841.0,69.3393,69.3393,69.2601,69.268,25841.0
2016-09-22 11:50:00,87.51,87.57,87.5,87.55,46030.0,69.268,69.3155,69.2601,69.2997,46030.0
2016-09-22 11:55:00,87.55,87.64,87.54,87.64,30238.0,69.2997,69.3709,69.2918,69.3709,30238.0
2016-09-22 12:00:00,87.64,87.68,87.6,87.67,21678.0,69.3709,69.4026,69.3393,69.3947,21678.0
2016-09-22 12:05:00,87.66,87.67,87.6,87.6,21522.0,69.3868,69.3947,69.3393,69.3393,21522.0
2016-09-22 12:10:00,87.6,87.64,87.59,87.62,21817.0,69.3393,69.3709,69.3313,69.3551,21817.0
2016-09-22 12:15:00,87.62,87.65,87.6,87.65,28454.0,69.3551,69.3788,69.3393,69.3788,28454.0
2016-09-22 12:20:00,87.65,87.71,87.64,87.67,18762.0,69.3788,69.4263,69.3709,69.3947,18762.0
2016-09-22 12:25:00,87.67,87.75,87.66,87.72,15044.0,69.3947,69.458,69.3868,69.4342,15044.0
2016-09-22 12:30:00,87.72,87.77,87.71,87.75,13471.0,69.4342,69.4738,69.4263,69.458,13471.0
2016-09-22 12:35:00,87.75,87.76,87.68,87.7,9159.0,69.458,69.4659,69.4026,69.4184,9159.0
2016-09-22 12:40:00,87.71,87.71,87.67,87.69,13249.0,69.4263,69.4263,69.3947,69.4105,13249.0
2016-09-22 12:45:00,87.69,87.76,87.69,87.7,12856.0,69.4105,69.4659,69.4105,69.4184,12856.0
2016-09-22 12:50:00,87.7,87.72,87.69,87.71,11770.0,69.4184,69.4342,69.4105,69.4263,11770.0
2016-09-22 12:55:00,87.72,87.78,87.7,87.78,21090.0,69.4342,69.4817,69.4184,69.4817,21090.0
2016-09-22 13:00:00,87.78,87.83,87.76,87.83,20186.0,69.4817,69.5213,69.4659,69.5213,20186.0
2016-09-22 13:05:00,87.82,87.84,87.79,87.8,71517.0,69.5134,69.5292,69.4897,69.4976,71517.0
2016-09-22 13:10:00,87.8,87.86,87.79,87.85,44465.0,69.4976,69.5451,69.4897,69.5371,44465.0
2016-09-22 13:15:00,87.84,87.91,87.84,87.89,27704.0,69.5292,69.5846,69.5292,69.5688,27704.0
2016-09-22 13:20:00,87.89,87.9,87.85,87.87,17472.0,69.5688,69.5767,69.5371,69.553,17472.0
2016-09-22 13:25:00,87.87,87.87,87.83,87.84,15066.0,69.553,69.553,69.5213,69.5292,15066.0
2016-09-22 13:30:00,87.84,87.89,87.84,87.86,15156.0,69.5292,69.5688,69.5292,69.5451,15156.0
2016-09-22 13:35:00,87.86,87.93,87.85,87.92,10206.0,69.5451,69.6005,69.5371,69.5926,10206.0
2016-09-22 13:40:00,87.92,87.93,87.88,87.92,22664.0,69.5926,69.6005,69.5609,69.5926,22664.0
2016-09-22 13:45:00,87.92,87.93,87.88,87.92,28948.0,69.5926,69.6005,69.5609,69.5926,28948.0
2016-09-22 13:50:00,87.91,87.92,87.86,87.86,37538.0,69.5846,69.5926,69.5451,69.5451,37538.0
2016-09-22 13:55:00,87.86,87.86,87.81,87.84,35195.0,69.5451,69.5451,69.5055,69.5292,35195.0
2016-09-22 14:00:00,87.84,87.92,87.81,87.89,49151.0,69.5292,69.5926,69.5055,69.5688,49151.0
2016-09-22 14:05:00,87.89,87.89,87.85,87.88,29076.0,69.5688,69.5688,69.5371,69.5609,29076.0
2016-09-22 14:10:00,87.87,87.88,87.67,87.67,52958.0,69.553,69.5609,69.3947,69.3947,52958.0
2016-09-22 14:15:00,87.67,87.75,87.65,87.72,38133.0,69.3947,69.458,69.3788,69.4342,38133.0
2016-09-22 14:20:00,87.72,87.75,87.67,87.75,49081.0,69.4342,69.458,69.3947,69.458,49081.0
2016-09-22 14:25:00,87.74,87.82,87.73,87.76,41540.0,69.4501,69.5134,69.4422,69.4659,41540.0
2016-09-22 14:30:00,87.75,87.77,87.69,87.73,60524.0,69.458,69.4738,69.4105,69.4422,60524.0
2016-09-22 14:35:00,87.73,87.8,87.7,87.74,60177.0,69.4422,69.4976,69.4184,69.4501,60177.0
2016-09-22 14:40:00,87.75,87.83,87.75,87.79,30043.0,69.458,69.5213,69.458,69.4897,30043.0
2016-09-22 14:45:00,87.79,87.87,87.78,87.86,55788.0,69.4897,69.553,69.4817,69.5451,55788.0
2016-09-22 14:50:00,87.85,87.96,87.8,87.94,50720.0,69.5371,69.6242,69.4976,69.6084,50720.0
2016-09-22 14:55:00,87.94,87.95,87.87,87.95,36221.0,69.6084,69.6163,69.553,69.6163,36221.0
2016-09-22 15:00:00,87.95,87.99,87.92,87.95,33391.0,69.6163,69.648,69.5926,69.6163,33391.0
2016-09-22 15:05:00,87.95,87.96,87.92,87.94,36457.0,69.6163,69.6242,69.5926,69.6084,36457.0
2016-09-22 15:10:00,87.95,87.98,87.93,87.97,41796.0,69.6163,69.64,69.6005,69.6321,41796.0
2016-09-22 15:15:00,87.98,87.98,87.91,87.95,55696.0,69.64,69.64,69.5846,69.6163,55696.0
2016-09-22 15:20:00,87.94,87.98,87.92,87.93,38944.0,69.6084,69.64,69.5926,69.6005,38944.0
2016-09-22 15:25:00,87.92,87.96,87.89,87.92,42131.0,69.5926,69.6242,69.5688,69.5926,42131.0
2016-09-22 15:30:00,87.92,88.0,87.9,87.97,55863.0,69.5926,69.6559,69.5767,69.6321,55863.0
2016-09-22 15:35:00,87.97,88.05,87.96,87.97,109181.0,69.6321,69.6955,69.6242,69.6321,109181.0
2016-09-22 15:40:00,87.98,87.98,87.89,87.95,101225.0,69.64,69.64,69.5688,69.6163,101225.0
2016-09-22 15:45:00,87.95,87.96,87.83,87.88,185570.0,69.6163,69.6242,69.5213,69.5609,185570.0
2016-09-22 15:50:00,87.86,87.89,87.83,87.86,201547.0,69.5451,69.5688,69.5213,69.5451,201547.0
2016-09-22 15:55:00,87.85,87.91,87.81,87.82,264901.0,69.5371,69.5846,69.5055,69.5134,264901.0
2016-09-23 09:30:00,87.61,87.72,87.6,87.69,67508.0,69.3472,69.4342,69.3393,69.4105,67508.0
2016-09-23 09:35:00,87.66,87.75,87.6,87.7,21569.0,69.3868,69.458,69.3393,69.4184,21569.0
2016-09-23 09:40:00,87.7,87.84,87.63,87.83,76071.0,69.4184,69.5292,69.363,69.5213,76071.0
2016-09-23 09:45:00,87.83,87.84,87.63,87.7,61785.0,69.5213,69.5292,69.363,69.4184,61785.0
2016-09-23 09:50:00,87.7,87.77,87.63,87.71,53879.0,69.4184,69.4738,69.363,69.4263,53879.0
2016-09-23 09:55:00,87.72,87.76,87.66,87.69,45552.0,69.4342,69.4659,69.3868,69.4105,45552.0
2016-09-23 10:00:00,87.7,87.74,87.61,87.66,52712.0,69.4184,69.4501,69.3472,69.3868,52712.0
2016-09-23 10:05:00,87.66,87.66,87.43,87.48,82914.0,69.3868,69.3868,69.2047,69.2443,82914.0
2016-09-23 10:10:00,87.48,87.59,87.47,87.57,36599.0,69.2443,69.3313,69.2364,69.3155,36599.0
2016-09-23 10:15:00,87.57,87.62,87.47,87.52,36753.0,69.3155,69.3551,69.2364,69.2759,36753.0
2016-09-23 10:20:00,87.51,87.6,87.43,87.58,26934.0,69.268,69.3393,69.2047,69.3234,26934.0
2016-09-23 10:25:00,87.57,87.59,87.54,87.55,25860.0,69.3155,69.3313,69.2918,69.2997,25860.0
2016-09-23 10:30:00,87.56,87.6,87.56,87.59,19733.0,69.3076,69.3393,69.3076,69.3313,19733.0
2016-09-23 10:35:00,87.59,87.61,87.58,87.59,26145.0,69.3313,69.3472,69.3234,69.3313,26145.0
2016-09-23 10:40:00,87.59,87.73,87.59,87.72,40410.0,69.3313,69.4422,69.3313,69.4342,40410.0
2016-09-23 10:45:00,87.71,87.74,87.63,87.63,41888.0,69.4263,69.4501,69.363,69.363,41888.0
2016-09-23 10:50:00,87.64,87.65,87.6,87.61,20869.0,69.3709,69.3788,69.3393,69.3472,20869.0
2016-09-23 10:55:00,87.6,87.65,87.6,87.65,18946.0,69.3393,69.3788,69.3393,69.3788,18946.0
2016-09-23 11:00:00,87.65,87.7,87.62,87.7,32144.0,69.3788,69.4184,69.3551,69.4184,32144.0
2016-09-23 11:05:00,87.69,87.72,87.62,87.63,20314.0,69.4105,69.4342,69.3551,69.363,20314.0
2016-09-23 11:10:00,87.62,87.62,87.56,87.57,15654.0,69.3551,69.3551,69.3076,69.3155,15654.0
2016-09-23 11:15:00,87.57,87.58,87.5,87.51,70708.0,69.3155,69.3234,69.2601,69.268,70708.0
2016-09-23 11:20:00,87.51,87.55,87.44,87.46,57345.0,69.268,69.2997,69.2126,69.2284,57345.0
2016-09-23 11:25:00,87.45,87.51,87.43,87.5,29609.0,69.2205,69.268,69.2047,69.2601,29609.0
2016-09-23 11:30:00,87.5,87.55,87.49,87.53,39368.0,69.2601,69.2997,69.2522,69.2839,39368.0
2016-09-23 11:35:00,87.53,87.67,87.53,87.66,36768.0,69.2839,69.3947,69.2839,69.3868,36768.0
2016-09-23 11:40:00,87.65,87.66,87.6,87.63,29169.0,69.3788,69.3868,69.3393,69.363,29169.0
2016-09-23 11:45:00,87.63,87.67,87.63,87.64,16669.0,69.363,69.3947,69.363,69.3709,16669.0
2016-09-23 11:50:00,87.65,87.68,87.63,87.66,20922.0,69.3788,69.4026,69.363,69.3868,20922.0
2016-09-23 11:55:00,87.65,87.66,87.58,87.64,17994.0,69.3788,69.3868,69.3234,69.3709,17994.0
2016-09-23 12:00:00,87.63,87.66,87.62,87.66,12045.0,69.363,69.3868,69.3551,69.3868,12045.0
2016-09-23 12:05:00,87.67,87.69,87.64,87.66,24259.0,69.3947,69.4105,69.3709,69.3868,24259.0
2016-09-23 12:10:00,87.66,87.69,87.65,87.67,19627.0,69.3868,69.4105,69.3788,69.3947,19627.0
2016-09-23 12:15:00,87.67,87.73,87.66,87.71,23855.0,69.3947,69.4422,69.3868,69.4263,23855.0
2016-09-23 12:20:00,87.71,87.73,87.67,87.67,17710.0,69.4263,69.4422,69.3947,69.3947,17710.0
2016-09-23 12:25:00,87.67,87.73,87.67,87.71,10874.0,69.3947,69.4422,69.3947,69.4263,10874.0
2016-09-23 12:30:00,87.71,87.78,87.71,87.76,23819.0,69.4263,69.4817,69.4263,69.4659,23819.0
2016-09-23 12:35:00,87.76,87.77,87.73,87.76,22908.0,69.4659,69.4738,69.4422,69.4659,22908.0
2016-09-23 12:40:00,87.75,87.81,87.75,87.8,21788.0,69.458,69.5055,69.458,69.4976,21788.0
2016-09-23 12:45:00,87.81,87.84,87.79,87.81,19504.0,69.5055,69.5292,69.4897,69.5055,19504.0
2016-09-23 12:50:00,87.81,87.85,87.78,87.84,22296.0,69.5055,69.5371,69.4817,69.5292,22296.0
2016-09-23 12:55:00,87.84,87.85,87.79,87.79,22429.0,69.5292,69.5371,69.4897,69.4897,22429.0
2016-09-23 13:00:00,87.8,87.81,87.69,87.7,19308.0,69.4976,69.5055,69.4105,69.4184,19308.0
2016-09-23 13:05:00,87.69,87.72,87.67,87.68,12564.0,69.4105,69.4342,69.3947,69.4026,12564.0
2016-09-23 13:10:00,87.67,87.71,87.64,87.69,13162.0,69.3947,69.4263,69.3709,69.4105,13162.0
2016-09-23 13:15:00,87.7,87.71,87.63,87.65,15514.0,69.4184,69.4263,69.363,69.3788,15514.0
2016-09-23 13:20:00,87.65,87.72,87.64,87.68,22506.0,69.3788,69.4342,69.3709,69.4026,22506.0
2016-09-23 13:25:00,87.68,87.72,87.67,87.68,18966.0,69.4026,69.4342,69.3947,69.4026,18966.0
2016-09-23 13:30:00,87.69,87.7,87.65,87.66,70547.0,69.4105,69.4184,69.3788,69.3868,70547.0
2016-09-23 13:35:00,87.65,87.68,87.62,87.66,13827.0,69.3788,69.4026,69.3551,69.3868,13827.0
2016-09-23 13:40:00,87.67,87.67,87.61,87.63,9790.0,69.3947,69.3947,69.3472,69.363,9790.0
2016-09-23 13:45:00,87.63,87.66,87.62,87.64,20348.0,69.363,69.3868,69.3551,69.3709,20348.0
2016-09-23 13:50:00,87.63,87.64,87.55,87.63,24318.0,69.363,69.3709,69.2997,69.363,24318.0
2016-09-23 13:55:00,87.62,87.65,87.58,87.61,24937.0,69.3551,69.3788,69.3234,69.3472,24937.0
2016-09-23 14:00:00,87.61,87.62,87.59,87.61,18901.0,69.3472,69.3551,69.3313,69.3472,18901.0
2016-09-23 14:05:00,87.61,87.67,87.61,87.64,26340.0,69.3472,69.3947,69.3472,69.3709,26340.0
2016-09-23 14:10:00,87.64,87.68,87.63,87.66,24577.0,69.3709,69.4026,69.363,69.3868,24577.0
2016-09-23 14:15:00,87.65,87.7,87.63,87.7,14383.0,69.3788,69.4184,69.363,69.4184,14383.0
2016-09-23 14:20:00,87.7,87.71,87.67,87.69,25416.0,69.4184,69.4263,69.3947,69.4105,25416.0
2016-09-23 14:25:00,87.7,87.72,87.67,87.7,24230.0,69.4184,69.4342,69.3947,69.4184,24230.0
2016-09-23 14:30:00,87.71,87.77,87.67,87.75,73931.0,69.4263,69.4738,69.3947,69.458,73931.0
2016-09-23 14:35:00,87.74,87.77,87.73,87.73,28377.0,69.4501,69.4738,69.4422,69.4422,28377.0
2016-09-23 14:40:00,87.74,87.77,87.73,87.75,31736.0,69.4501,69.4738,69.4422,69.458,31736.0
2016-09-23 14:45:00,87.75,87.86,87.75,87.85,34997.0,69.458,69.5451,69.458,69.5371,34997.0
2016-09-23 14:50:00,87.84,87.88,87.82,87.84,26548.0,69.5292,69.5609,69.5134,69.5292,26548.0
2016-09-23 14:55:00,87.85,87.86,87.8,87.84,33697.0,69.5371,69.5451,69.4976,69.5292,33697.0
2016-09-23 15:00:00,87.83,87.86,87.81,87.84,39940.0,69.5213,69.5451,69.5055,69.5292,39940.0
2016-09-23 15:05:00,87.84,87.88,87.82,87.86,42682.0,69.5292,69.5609,69.5134,69.5451,42682.0
2016-09-23 15:10:00,87.86,87.88,87.84,87.85,23286.0,69.5451,69.5609,69.5292,69.5371,23286.0
2016-09-23 15:15:00,87.85,87.86,87.8,87.86,34811.0,69.5371,69.5451,69.4976,69.5451,34811.0
2016-09-23 15:20:00,87.85,87.85,87.79,87.84,29110.0,69.5371,69.5371,69.4897,69.5292,29110.0
2016-09-23 15:25:00,87.85,87.94,87.85,87.94,38111.0,69.5371,69.6084,69.5371,69.6084,38111.0
2016-09-23 15:30:00,87.94,88.0,87.91,87.95,61987.0,69.6084,69.6559,69.5846,69.6163,61987.0
2016-09-23 15:35:00,87.94,87.94,87.79,87.81,49918.0,69.6084,69.6084,69.4897,69.5055,49918.0
2016-09-23 15:40:00,87.8,87.85,87.78,87.79,74493.0,69.4976,69.5371,69.4817,69.4897,74493.0
2016-09-23 15:45:00,87.79,87.8,87.75,87.77,68376.0,69.4897,69.4976,69.458,69.4738,68376.0
2016-09-23 15:50:00,87.77,87.85,87.74,87.83,75224.0,69.4738,69.5371,69.4501,69.5213,75224.0
2016-09-23 15:55:00,87.84,87.84,87.71,87.72,189144.0,69.5292,69.5292,69.4263,69.4342,189144.0
2016-09-26 09:30:00,87.28,87.46,87.09,87.15,78777.0,69.086,69.2284,68.9356,68.9831,78777.0
2016-09-26 09:35:00,87.14,87.15,86.67,86.79,74917.0,68.9752,68.9831,68.6031,68.6981,74917.0
2016-09-26 09:40:00,86.82,86.94,86.7,86.91,51328.0,68.7219,68.8168,68.6269,68.7931,51328.0
2016-09-26 09:45:00,86.89,86.89,86.78,86.84,27290.0,68.7773,68.7773,68.6902,68.7377,27290.0
2016-09-26 09:50:00,86.84,86.84,86.65,86.65,42556.0,68.7377,68.7377,68.5873,68.5873,42556.0
2016-09-26 09:55:00,86.67,86.76,86.64,86.73,25186.0,68.6031,68.6744,68.5794,68.6506,25186.0
2016-09-26 10:00:00,86.72,86.75,86.69,86.7,50935.0,68.6427,68.6665,68.619,68.6269,50935.0
2016-09-26 10:05:00,86.7,86.79,86.7,86.79,40690.0,68.6269,68.6981,68.6269,68.6981,40690.0
2016-09-26 10:10:00,86.79,86.86,86.75,86.85,39056.0,68.6981,68.7535,68.6665,68.7456,39056.0
2016-09-26 10:15:00,86.86,86.87,86.77,86.85,30080.0,68.7535,68.7614,68.6823,68.7456,30080.0
2016-09-26 10:20:00,86.85,86.86,86.76,86.77,33859.0,68.7456,68.7535,68.6744,68.6823,33859.0
2016-09-26 10:25:00,86.78,86.8,86.75,86.76,30932.0,68.6902,68.706,68.6665,68.6744,30932.0
2016-09-26 10:30:00,86.76,86.82,86.75,86.8,40965.0,68.6744,68.7219,68.6665,68.706,40965.0
2016-09-26 10:35:00,86.81,86.85,86.79,86.83,29240.0,68.7139,68.7456,68.6981,68.7298,29240.0
2016-09-26 10:40:00,86.83,86.88,86.8,86.85,26046.0,68.7298,68.7694,68.706,68.7456,26046.0
2016-09-26 10:45:00,86.86,86.86,86.79,86.85,30516.0,68.7535,68.7535,68.6981,68.7456,30516.0
2016-09-26 10:50:00,86.85,86.87,86.79,86.84,61454.0,68.7456,68.7614,68.6981,68.7377,61454.0
2016-09-26 10:55:00,86.84,86.84,86.69,86.79,74374.0,68.7377,68.7377,68.619,68.6981,74374.0
2016-09-26 11:00:00,86.79,86.84,86.7,86.71,23079.0,68.6981,68.7377,68.6269,68.6348,23079.0
2016-09-26 11:05:00,86.71,86.78,86.69,86.75,19387.0,68.6348,68.6902,68.619,68.6665,19387.0
2016-09-26 11:10:00,86.75,86.8,86.62,86.64,34376.0,68.6665,68.706,68.5635,68.5794,34376.0
2016-09-26 11:15:00,86.64,86.68,86.57,86.62,51830.0,68.5794,68.611,68.524,68.5635,51830.0
2016-09-26 11:20:00,86.62,86.7,86.61,86.65,142213.0,68.5635,68.6269,68.5556,68.5873,142213.0
2016-09-26 11:25:00,86.65,86.67,86.47,86.55,114201.0,68.5873,68.6031,68.4448,68.5081,114201.0
2016-09-26 11:30:00,86.54,86.59,86.5,86.58,19989.0,68.5002,68.5398,68.4686,68.5319,19989.0
2016-09-26 11:35:00,86.58,86.68,86.57,86.66,15265.0,68.5319,68.611,68.524,68.5952,15265.0
2016-09-26 11:40:00,86.67,86.75,86.67,86.75,18870.0,68.6031,68.6665,68.6031,68.6665,18870.0
2016-09-26 11:45:00,86.75,86.78,86.69,86.7,32809.0,68.6665,68.6902,68.619,68.6269,32809.0
2016-09-26 11:50:00,86.7,86.72,86.64,86.68,24830.0,68.6269,68.6427,68.5794,68.611,24830.0
2016-09-26 11:55:00,86.69,86.75,86.68,86.75,21686.0,68.619,68.6665,68.611,68.6665,21686.0
2016-09-26 12:00:00,86.75,86.75,86.62,86.65,42455.0,68.6665,68.6665,68.5635,68.5873,42455.0
2016-09-26 12:05:00,86.65,86.67,86.63,86.65,34173.0,68.5873,68.6031,68.5715,68.5873,34173.0
2016-09-26 12:10:00,86.65,86.72,86.64,86.7,16990.0,68.5873,68.6427,68.5794,68.6269,16990.0
2016-09-26 12:15:00,86.71,86.72,86.65,86.66,52672.0,68.6348,68.6427,68.5873,68.5952,52672.0
2016-09-26 12:20:00,86.66,86.77,86.66,86.77,23058.0,68.5952,68.6823,68.5952,68.6823,23058.0
2016-09-26 12:25:00,86.76,86.76,86.72,86.72,32278.0,68.6744,68.6744,68.6427,68.6427,32278.0
2016-09-26 12:30:00,86.72,86.76,86.67,86.67,37747.0,68.6427,68.6744,68.6031,68.6031,37747.0
2016-09-26 12:35:00,86.67,86.68,86.58,86.58,23652.0,68.6031,68.611,68.5319,68.5319,23652.0
2016-09-26 12:40:00,86.58,86.62,86.57,86.59,18767.0,68.5319,68.5635,68.524,68.5398,18767.0
2016-09-26 12:45:00,86.59,86.67,86.59,86.67,21276.0,68.5398,68.6031,68.5398,68.6031,21276.0
2016-09-26 12:50:00,86.67,86.74,86.66,86.72,12961.0,68.6031,68.6585,68.5952,68.6427,12961.0
2016-09-26 12:55:00,86.71,86.75,86.68,86.69,15957.0,68.6348,68.6665,68.611,68.619,15957.0
2016-09-26 13:00:00,86.69,86.69,86.62,86.62,16301.0,68.619,68.619,68.5635,68.5635,16301.0
2016-09-26 13:05:00,86.63,86.67,86.57,86.57,21019.0,68.5715,68.6031,68.524,68.524,21019.0
2016-09-26 13:10:00,86.56,86.65,86.56,86.64,13190.0,68.5161,68.5873,68.5161,68.5794,13190.0
2016-09-26 13:15:00,86.63,86.64,86.59,86.6,18131.0,68.5715,68.5794,68.5398,68.5477,18131.0
2016-09-26 13:20:00,86.6,86.6,86.52,86.53,14715.0,68.5477,68.5477,68.4844,68.4923,14715.0
2016-09-26 13:25:00,86.55,86.56,86.48,86.49,36535.0,68.5081,68.5161,68.4527,68.4606,36535.0
2016-09-26 13:30:00,86.5,86.5,86.42,86.43,13699.0,68.4686,68.4686,68.4052,68.4132,13699.0
2016-09-26 13:35:00,86.43,86.44,86.35,86.4,36455.0,68.4132,68.4211,68.3498,68.3894,36455.0
2016-09-26 13:40:00,86.4,86.44,86.34,86.34,37790.0,68.3894,68.4211,68.3419,68.3419,37790.0
2016-09-26 13:45:00,86.35,86.35,86.29,86.3,26159.0,68.3498,68.3498,68.3023,68.3103,26159.0
2016-09-26 13:50:00,86.3,86.35,86.3,86.34,17341.0,68.3103,68.3498,68.3103,68.3419,17341.0
2016-09-26 13:55:00,86.35,86.42,86.34,86.42,23126.0,68.3498,68.4052,68.3419,68.4052,23126.0
2016-09-26 14:00:00,86.43,86.5,86.4,86.48,33486.0,68.4132,68.4686,68.3894,68.4527,33486.0
2016-09-26 14:05:00,86.48,86.54,86.48,86.51,19197.0,68.4527,68.5002,68.4527,68.4765,19197.0
2016-09-26 14:10:00,86.51,86.53,86.47,86.53,17917.0,68.4765,68.4923,68.4448,68.4923,17917.0
2016-09-26 14:15:00,86.52,86.66,86.52,86.66,21662.0,68.4844,68.5952,68.4844,68.5952,21662.0
2016-09-26 14:20:00,86.66,86.66,86.58,86.63,22900.0,68.5952,68.5952,68.5319,68.5715,22900.0
2016-09-26 14:25:00,86.64,86.66,86.58,86.64,19107.0,68.5794,68.5952,68.5319,68.5794,19107.0
2016-09-26 14:30:00,86.65,86.67,86.58,86.58,23492.0,68.5873,68.6031,68.5319,68.5319,23492.0
2016-09-26 14:35:00,86.58,86.6,86.5,86.54,15262.0,68.5319,68.5477,68.4686,68.5002,15262.0
2016-09-26 14:40:00,86.54,86.6,86.51,86.59,14390.0,68.5002,68.5477,68.4765,68.5398,14390.0
2016-09-26 14:45:00,86.61,86.61,86.54,86.57,21928.0,68.5556,68.5556,68.5002,68.524,21928.0
2016-09-26 14:50:00,86.58,86.58,86.53,86.56,13625.0,68.5319,68.5319,68.4923,68.5161,13625.0
2016-09-26 14:55:00,86.56,86.59,86.54,86.55,23575.0,68.5161,68.5398,68.5002,68.5081,23575.0
2016-09-26 15:00:00,86.55,86.58,86.51,86.51,33760.0,68.5081,68.5319,68.4765,68.4765,33760.0
2016-09-26 15:05:00,86.51,86.65,86.49,86.63,27972.0,68.4765,68.5873,68.4606,68.5715,27972.0
2016-09-26 15:10:00,86.63,86.66,86.61,86.65,26212.0,68.5715,68.5952,68.5556,68.5873,26212.0
2016-09-26 15:15:00,86.65,86.67,86.57,86.57,34067.0,68.5873,68.6031,68.524,68.524,34067.0
2016-09-26 15:20:00,86.57,86.61,86.55,86.59,29535.0,68.524,68.5556,68.5081,68.5398,29535.0
2016-09-26 15:25:00,86.6,86.66,86.59,86.65,27988.0,68.5477,68.5952,68.5398,68.5873,27988.0
2016-09-26 15:30:00,86.65,86.73,86.65,86.66,41896.0,68.5873,68.6506,68.5873,68.5952,41896.0
2016-09-26 15:35:00,86.67,86.68,86.55,86.61,50004.0,68.6031,68.611,68.5081,68.5556,50004.0
2016-09-26 15:40:00,86.61,86.64,86.55,86.57,44726.0,68.5556,68.5794,68.5081,68.524,44726.0
2016-09-26 15:45:00,86.57,86.7,86.56,86.69,80783.0,68.524,68.6269,68.5161,68.619,80783.0
2016-09-26 15:50:00,86.69,86.7,86.64,86.68,102749.0,68.619,68.6269,68.5794,68.611,102749.0
2016-09-26 15:55:00,86.67,86.67,86.51,86.58,184477.0,68.6031,68.6031,68.4765,68.5319,184477.0
2016-09-27 09:30:00,86.16,86.39,85.73,85.77,84469.0,68.5378,68.7208,68.1957,68.2276,84469.0
2016-09-27 09:35:00,85.77,86.25,85.77,86.14,57702.0,68.2276,68.6094,68.2276,68.5219,57702.0
2016-09-27 09:40:00,86.16,86.31,85.93,85.93,33119.0,68.5378,68.6571,68.3548,68.3548,33119.0
2016-09-27 09:45:00,85.93,86.11,85.89,86.05,57634.0,68.3548,68.498,68.323,68.4503,57634.0
2016-09-27 09:50:00,86.06,86.19,85.95,86.11,47847.0,68.4583,68.5617,68.3708,68.498,47847.0
2016-09-27 09:55:00,86.11,86.21,86.11,86.19,24004.0,68.498,68.5776,68.498,68.5617,24004.0
2016-09-27 10:00:00,86.18,86.4,86.18,86.37,29201.0,68.5537,68.7287,68.5537,68.7048,29201.0
2016-09-27 10:05:00,86.37,86.57,86.33,86.45,32975.0,68.7048,68.8639,68.673,68.7685,32975.0
2016-09-27 10:10:00,86.45,86.45,86.34,86.35,51836.0,68.7685,68.7685,68.681,68.6889,51836.0
2016-09-27 10:15:00,86.36,86.45,86.35,86.41,25195.0,68.6969,68.7685,68.6889,68.7367,25195.0
2016-09-27 10:20:00,86.41,86.48,86.34,86.45,29890.0,68.7367,68.7924,68.681,68.7685,29890.0
2016-09-27 10:25:00,86.44,86.44,86.34,86.35,21466.0,68.7605,68.7605,68.681,68.6889,21466.0
2016-09-27 10:30:00,86.34,86.4,86.28,86.28,30201.0,68.681,68.7287,68.6333,68.6333,30201.0
2016-09-27 10:35:00,86.27,86.27,86.21,86.24,19666.0,68.6253,68.6253,68.5776,68.6014,19666.0
2016-09-27 10:40:00,86.23,86.24,86.18,86.22,28716.0,68.5935,68.6014,68.5537,68.5855,28716.0
2016-09-27 10:45:00,86.23,86.26,86.16,86.23,44523.0,68.5935,68.6173,68.5378,68.5935,44523.0
2016-09-27 10:50:00,86.23,86.36,86.19,86.35,53801.0,68.5935,68.6969,68.5617,68.6889,53801.0
2016-09-27 10:55:00,86.35,86.37,86.19,86.25,44256.0,68.6889,68.7048,68.5617,68.6094,44256.0
2016-09-27 11:00:00,86.24,86.31,86.18,86.19,52111.0,68.6014,68.6571,68.5537,68.5617,52111.0
2016-09-27 11:05:00,86.19,86.2,86.12,86.2,27393.0,68.5617,68.5696,68.506,68.5696,27393.0
2016-09-27 11:10:00,86.19,86.26,86.19,86.2,18952.0,68.5617,68.6173,68.5617,68.5696,18952.0
2016-09-27 11:15:00,86.19,86.21,86.11,86.16,19786.0,68.5617,68.5776,68.498,68.5378,19786.0
2016-09-27 11:20:00,86.16,86.33,86.16,86.33,31032.0,68.5378,68.673,68.5378,68.673,31032.0
2016-09-27 11:25:00,86.33,86.48,86.31,86.43,24925.0,68.673,68.7924,68.6571,68.7526,24925.0
2016-09-27 11:30:00,86.42,86.52,86.41,86.48,19962.0,68.7446,68.8242,68.7367,68.7924,19962.0
2016-09-27 11:35:00,86.48,86.48,86.32,86.35,40630.0,68.7924,68.7924,68.6651,68.6889,40630.0
2016-09-27 11:40:00,86.37,86.37,86.29,86.32,20241.0,68.7048,68.7048,68.6412,68.6651,20241.0
2016-09-27 11:45:00,86.32,86.34,86.29,86.29,18825.0,68.6651,68.681,68.6412,68.6412,18825.0
2016-09-27 11:50:00,86.29,86.35,86.24,86.32,15275.0,68.6412,68.6889,68.6014,68.6651,15275.0
2016-09-27 11:55:00,86.32,86.41,86.31,86.4,13320.0,68.6651,68.7367,68.6571,68.7287,13320.0
2016-09-27 12:00:00,86.39,86.47,86.39,86.44,16448.0,68.7208,68.7844,68.7208,68.7605,16448.0
2016-09-27 12:05:00,86.44,86.45,86.39,86.39,15229.0,68.7605,68.7685,68.7208,68.7208,15229.0
2016-09-27 12:10:00,86.39,86.41,86.28,86.28,24316.0,68.7208,68.7367,68.6333,68.6333,24316.0
2016-09-27 12:15:00,86.29,86.36,86.29,86.31,14539.0,68.6412,68.6969,68.6412,68.6571,14539.0
2016-09-27 12:20:00,86.31,86.53,86.3,86.49,24084.0,68.6571,68.8321,68.6492,68.8003,24084.0
2016-09-27 12:25:00,86.49,86.58,86.49,86.54,11992.0,68.8003,68.8719,68.8003,68.8401,11992.0
2016-09-27 12:30:00,86.54,86.56,86.5,86.53,18848.0,68.8401,68.856,68.8083,68.8321,18848.0
2016-09-27 12:35:00,86.54,86.56,86.47,86.54,29616.0,68.8401,68.856,68.7844,68.8401,29616.0
2016-09-27 12:40:00,86.55,86.58,86.5,86.58,21655.0,68.848,68.8719,68.8083,68.8719,21655.0
2016-09-27 12:45:00,86.58,86.58,86.46,86.53,28859.0,68.8719,68.8719,68.7764,68.8321,28859.0
2016-09-27 12:50:00,86.52,86.62,86.5,86.59,11532.0,68.8242,68.9037,68.8083,68.8799,11532.0
2016-09-27 12:55:00,86.58,86.61,86.58,86.59,14877.0,68.8719,68.8958,68.8719,68.8799,14877.0
2016-09-27 13:00:00,86.58,86.65,86.55,86.63,16365.0,68.8719,68.9276,68.848,68.9117,16365.0
2016-09-27 13:05:00,86.62,86.65,86.57,86.58,19584.0,68.9037,68.9276,68.8639,68.8719,19584.0
2016-09-27 13:10:00,86.58,86.6,86.51,86.51,21788.0,68.8719,68.8878,68.8162,68.8162,21788.0
2016-09-27 13:15:00,86.5,86.58,86.49,86.58,12847.0,68.8083,68.8719,68.8003,68.8719,12847.0
2016-09-27 13:20:00,86.59,86.62,86.59,86.62,15096.0,68.8799,68.9037,68.8799,68.9037,15096.0
2016-09-27 13:25:00,86.62,86.72,86.62,86.72,16806.0,68.9037,68.9833,68.9037,68.9833,16806.0
2016-09-27 13:30:00,86.72,86.77,86.71,86.72,23503.0,68.9833,69.023,68.9753,68.9833,23503.0
2016-09-27 13:35:00,86.73,86.74,86.67,86.72,41443.0,68.9912,68.9992,68.9435,68.9833,41443.0
2016-09-27 13:40:00,86.73,86.75,86.69,86.75,12474.0,68.9912,69.0071,68.9594,69.0071,12474.0
2016-09-27 13:45:00,86.74,86.75,86.69,86.69,17039.0,68.9992,69.0071,68.9594,68.9594,17039.0
2016-09-27 13:50:00,86.7,86.74,86.7,86.71,14037.0,68.9674,68.9992,68.9674,68.9753,14037.0
2016-09-27 13:55:00,86.72,86.72,86.65,86.71,22610.0,68.9833,68.9833,68.9276,68.9753,22610.0
2016-09-27 14:00:00,86.71,86.78,86.71,86.74,31523.0,68.9753,69.031,68.9753,68.9992,31523.0
2016-09-27 14:05:00,86.74,86.74,86.63,86.66,35869.0,68.9992,68.9992,68.9117,68.9355,35869.0
2016-09-27 14:10:00,86.65,86.73,86.64,86.71,19561.0,68.9276,68.9912,68.9196,68.9753,19561.0
2016-09-27 14:15:00,86.72,86.72,86.66,86.7,15416.0,68.9833,68.9833,68.9355,68.9674,15416.0
2016-09-27 14:20:00,86.69,86.7,86.67,86.67,15915.0,68.9594,68.9674,68.9435,68.9435,15915.0
2016-09-27 14:25:00,86.67,86.69,86.62,86.64,19497.0,68.9435,68.9594,68.9037,68.9196,19497.0
2016-09-27 14:30:00,86.64,86.64,86.58,86.62,19207.0,68.9196,68.9196,68.8719,68.9037,19207.0
2016-09-27 14:35:00,86.62,86.65,86.59,86.59,34541.0,68.9037,68.9276,68.8799,68.8799,34541.0
2016-09-27 14:40:00,86.6,86.61,86.56,86.57,17713.0,68.8878,68.8958,68.856,68.8639,17713.0
2016-09-27 14:45:00,86.58,86.63,86.57,86.58,15842.0,68.8719,68.9117,68.8639,68.8719,15842.0
2016-09-27 14:50:00,86.57,86.58,86.53,86.55,27423.0,68.8639,68.8719,68.8321,68.848,27423.0
2016-09-27 14:55:00,86.56,86.56,86.53,86.55,20716.0,68.856,68.856,68.8321,68.848,20716.0
2016-09-27 15:00:00,86.55,86.59,86.54,86.55,33454.0,68.848,68.8799,68.8401,68.848,33454.0
2016-09-27 15:05:00,86.55,86.56,86.54,86.55,37917.0,68.848,68.856,68.8401,68.848,37917.0
2016-09-27 15:10:00,86.55,86.56,86.5,86.51,34112.0,68.848,68.856,68.8083,68.8162,34112.0
2016-09-27 15:15:00,86.5,86.55,86.5,86.53,27154.0,68.8083,68.848,68.8083,68.8321,27154.0
2016-09-27 15:20:00,86.53,86.55,86.45,86.46,47200.0,68.8321,68.848,68.7685,68.7764,47200.0
2016-09-27 15:25:00,86.47,86.49,86.44,86.49,51814.0,68.7844,68.8003,68.7605,68.8003,51814.0
2016-09-27 15:30:00,86.48,86.49,86.4,86.49,42192.0,68.7924,68.8003,68.7287,68.8003,42192.0
2016-09-27 15:35:00,86.49,86.58,86.47,86.56,53068.0,68.8003,68.8719,68.7844,68.856,53068.0
2016-09-27 15:40:00,86.57,86.64,86.55,86.64,66152.0,68.8639,68.9196,68.848,68.9196,66152.0
2016-09-27 15:45:00,86.64,86.64,86.55,86.56,81235.0,68.9196,68.9196,68.848,68.856,81235.0
2016-09-27 15:50:00,86.56,86.59,86.53,86.59,73817.0,68.856,68.8799,68.8321,68.8799,73817.0
2016-09-27 15:55:00,86.58,86.69,86.57,86.67,281887.0,68.8719,68.9594,68.8639,68.9435,281887.0
2016-09-28 09:30:00,86.56,86.75,86.43,86.56,57020.0,68.856,69.0071,68.7526,68.856,57020.0
2016-09-28 09:35:00,86.63,86.75,86.51,86.6,21981.0,68.9117,69.0071,68.8162,68.8878,21981.0
2016-09-28 09:40:00,86.6,86.61,86.48,86.54,11575.0,68.8878,68.8958,68.7924,68.8401,11575.0
2016-09-28 09:45:00,86.56,86.61,86.49,86.52,24471.0,68.856,68.8958,68.8003,68.8242,24471.0
2016-09-28 09:50:00,86.53,86.75,86.53,86.67,24156.0,68.8321,69.0071,68.8321,68.9435,24156.0
2016-09-28 09:55:00,86.66,86.75,86.58,86.75,18876.0,68.9355,69.0071,68.8719,69.0071,18876.0
2016-09-28 10:00:00,86.78,86.8,86.62,86.65,19667.0,69.031,69.0469,68.9037,68.9276,19667.0
2016-09-28 10:05:00,86.64,86.69,86.59,86.64,16719.0,68.9196,68.9594,68.8799,68.9196,16719.0
2016-09-28 10:10:00,86.63,86.65,86.53,86.53,18667.0,68.9117,68.9276,68.8321,68.8321,18667.0
2016-09-28 10:15:00,86.54,86.61,86.53,86.55,15800.0,68.8401,68.8958,68.8321,68.848,15800.0
2016-09-28 10:20:00,86.55,86.57,86.48,86.53,21161.0,68.848,68.8639,68.7924,68.8321,21161.0
2016-09-28 10:25:00,86.51,86.63,86.51,86.61,14857.0,68.8162,68.9117,68.8162,68.8958,14857.0
2016-09-28 10:30:00,86.61,86.67,86.54,86.56,29984.0,68.8958,68.9435,68.8401,68.856,29984.0
2016-09-28 10:35:00,86.56,86.57,86.44,86.44,21818.0,68.856,68.8639,68.7605,68.7605,21818.0
2016-09-28 10:40:00,86.43,86.59,86.43,86.58,15671.0,68.7526,68.8799,68.7526,68.8719,15671.0
2016-09-28 10:45:00,86.57,86.58,86.47,86.5,17104.0,68.8639,68.8719,68.7844,68.8083,17104.0
2016-09-28 10:50:00,86.5,86.51,86.39,86.51,23585.0,68.8083,68.8162,68.7208,68.8162,23585.0
2016-09-28 10:55:00,86.51,86.58,86.42,86.45,22267.0,68.8162,68.8719,68.7446,68.7685,22267.0
2016-09-28 11:00:00,86.45,86.46,86.31,86.31,44216.0,68.7685,68.7764,68.6571,68.6571,44216.0
2016-09-28 11:05:00,86.31,86.36,86.27,86.29,40373.0,68.6571,68.6969,68.6253,68.6412,40373.0
2016-09-28 11:10:00,86.29,86.36,86.25,86.3,24425.0,68.6412,68.6969,68.6094,68.6492,24425.0
2016-09-28 11:15:00,86.29,86.29,86.22,86.29,32384.0,68.6412,68.6412,68.5855,68.6412,32384.0
2016-09-28 11:20:00,86.29,86.35,86.27,86.35,25092.0,68.6412,68.6889,68.6253,68.6889,25092.0
2016-09-28 11:25:00,86.34,86.34,86.24,86.26,22841.0,68.681,68.681,68.6014,68.6173,22841.0
2016-09-28 11:30:00,86.26,86.27,86.16,86.22,21242.0,68.6173,68.6253,68.5378,68.5855,21242.0
2016-09-28 11:35:00,86.21,86.28,86.21,86.25,23248.0,68.5776,68.6333,68.5776,68.6094,23248.0
2016-09-28 11:40:00,86.25,86.29,86.25,86.28,15067.0,68.6094,68.6412,68.6094,68.6333,15067.0
2016-09-28 11:45:00,86.28,86.31,86.26,86.26,11325.0,68.6333,68.6571,68.6173,68.6173,11325.0
2016-09-28 11:50:00,86.26,86.3,86.22,86.28,18029.0,68.6173,68.6492,68.5855,68.6333,18029.0
2016-09-28 11:55:00,86.28,86.34,86.24,86.28,14124.0,68.6333,68.681,68.6014,68.6333,14124.0
2016-09-28 12:00:00,86.3,86.31,86.26,86.27,13868.0,68.6492,68.6571,68.6173,68.6253,13868.0
2016-09-28 12:05:00,86.27,86.33,86.26,86.32,16111.0,68.6253,68.673,68.6173,68.6651,16111.0
2016-09-28 12:10:00,86.31,86.39,86.29,86.38,14205.0,68.6571,68.7208,68.6412,68.7128,14205.0
2016-09-28 12:15:00,86.39,86.4,86.33,86.36,32862.0,68.7208,68.7287,68.673,68.6969,32862.0
2016-09-28 12:20:00,86.36,86.37,86.31,86.31,12286.0,68.6969,68.7048,68.6571,68.6571,12286.0
2016-09-28 12:25:00,86.31,86.35,86.29,86.35,8630.0,68.6571,68.6889,68.6412,68.6889,8630.0
2016-09-28 12:30:00,86.35,86.38,86.27,86.28,9226.0,68.6889,68.7128,68.6253,68.6333,9226.0
2016-09-28 12:35:00,86.27,86.37,86.27,86.33,14060.0,68.6253,68.7048,68.6253,68.673,14060.0
2016-09-28 12:40:00,86.33,86.38,86.31,86.37,14550.0,68.673,68.7128,68.6571,68.7048,14550.0
2016-09-28 12:45:00,86.37,86.42,86.36,86.38,13673.0,68.7048,68.7446,68.6969,68.7128,13673.0
2016-09-28 12:50:00,86.38,86.39,86.33,86.37,17007.0,68.7128,68.7208,68.673,68.7048,17007.0
2016-09-28 12:55:00,86.38,86.41,86.37,86.37,23720.0,68.7128,68.7367,68.7048,68.7048,23720.0
2016-09-28 13:00:00,86.36,86.37,86.3,86.37,11928.0,68.6969,68.7048,68.6492,68.7048,11928.0
2016-09-28 13:05:00,86.37,86.37,86.33,86.35,11011.0,68.7048,68.7048,68.673,68.6889,11011.0
2016-09-28 13:10:00,86.35,86.46,86.25,86.3,103820.0,68.6889,68.7764,68.6094,68.6492,103820.0
2016-09-28 13:15:00,86.31,86.31,86.2,86.25,27044.0,68.6571,68.6571,68.5696,68.6094,27044.0
2016-09-28 13:20:00,86.27,86.35,86.26,86.26,19724.0,68.6253,68.6889,68.6173,68.6173,19724.0
2016-09-28 13:25:00,86.27,86.37,86.27,86.34,15780.0,68.6253,68.7048,68.6253,68.681,15780.0
2016-09-28 13:30:00,86.36,86.52,86.36,86.48,49574.0,68.6969,68.8242,68.6969,68.7924,49574.0
2016-09-28 13:35:00,86.48,86.61,86.47,86.6,62620.0,68.7924,68.8958,68.7844,68.8878,62620.0
2016-09-28 13:40:00,86.61,86.71,86.6,86.63,70039.0,68.8958,68.9753,68.8878,68.9117,70039.0
2016-09-28 13:45:00,86.62,86.71,86.62,86.64,35227.0,68.9037,68.9753,68.9037,68.9196,35227.0
2016-09-28 13:50:00,86.65,86.68,86.65,86.68,13160.0,68.9276,68.9514,68.9276,68.9514,13160.0
2016-09-28 13:55:00,86.67,86.74,86.67,86.74,35082.0,68.9435,68.9992,68.9435,68.9992,35082.0
2016-09-28 14:00:00,86.74,86.75,86.64,86.65,30832.0,68.9992,69.0071,68.9196,68.9276,30832.0
2016-09-28 14:05:00,86.64,86.65,86.59,86.64,30890.0,68.9196,68.9276,68.8799,68.9196,30890.0
2016-09-28 14:10:00,86.65,86.82,86.63,86.76,45974.0,68.9276,69.0628,68.9117,69.0151,45974.0
2016-09-28 14:15:00,86.77,86.86,86.77,86.86,31819.0,69.023,69.0946,69.023,69.0946,31819.0
2016-09-28 14:20:00,86.85,86.89,86.75,86.77,39329.0,69.0867,69.1185,69.0071,69.023,39329.0
2016-09-28 14:25:00,86.78,86.89,86.73,86.8,28791.0,69.031,69.1185,68.9912,69.0469,28791.0
2016-09-28 14:30:00,86.8,86.89,86.79,86.82,22170.0,69.0469,69.1185,69.0389,69.0628,22170.0
2016-09-28 14:35:00,86.83,86.85,86.76,86.79,20672.0,69.0708,69.0867,69.0151,69.0389,20672.0
2016-09-28 14:40:00,86.8,86.86,86.78,86.84,24413.0,69.0469,69.0946,69.031,69.0787,24413.0
2016-09-28 14:45:00,86.84,86.87,86.8,86.83,21015.0,69.0787,69.1026,69.0469,69.0708,21015.0
2016-09-28 14:50:00,86.83,86.88,86.82,86.87,18756.0,69.0708,69.1105,69.0628,69.1026,18756.0
2016-09-28 14:55:00,86.87,86.88,86.78,86.79,21175.0,69.1026,69.1105,69.031,69.0389,21175.0
2016-09-28 15:00:00,86.79,86.8,86.73,86.78,15255.0,69.0389,69.0469,68.9912,69.031,15255.0
2016-09-28 15:05:00,86.78,86.8,86.72,86.74,18892.0,69.031,69.0469,68.9833,68.9992,18892.0
2016-09-28 15:10:00,86.75,86.75,86.66,86.67,41938.0,69.0071,69.0071,68.9355,68.9435,41938.0
2016-09-28 15:15:00,86.67,86.71,86.64,86.65,48682.0,68.9435,68.9753,68.9196,68.9276,48682.0
2016-09-28 15:20:00,86.65,86.69,86.64,86.66,62687.0,68.9276,68.9594,68.9196,68.9355,62687.0
2016-09-28 15:25:00,86.66,86.69,86.59,86.6,36258.0,68.9355,68.9594,68.8799,68.8878,36258.0
2016-09-28 15:30:00,86.61,86.65,86.6,86.63,51853.0,68.8958,68.9276,68.8878,68.9117,51853.0
2016-09-28 15:35:00,86.64,86.68,86.61,86.68,44703.0,68.9196,68.9514,68.8958,68.9514,44703.0
2016-09-28 15:40:00,86.69,86.73,86.66,86.72,99455.0,68.9594,68.9912,68.9355,68.9833,99455.0
2016-09-28 15:45:00,86.71,86.8,86.7,86.74,109264.0,68.9753,69.0469,68.9674,68.9992,109264.0
2016-09-28 15:50:00,86.74,86.78,86.72,86.78,84886.0,68.9992,69.031,68.9833,69.031,84886.0
2016-09-28 15:55:00,86.78,86.78,86.72,86.73,221631.0,69.031,69.031,68.9833,68.9912,221631.0
2016-09-29 09:30:00,86.86,87.46,86.8,87.11,162151.0,69.0946,69.5719,69.0469,69.2935,162151.0
2016-09-29 09:35:00,87.1,87.12,86.6,86.61,39230.0,69.2855,69.3015,68.8878,68.8958,39230.0
2016-09-29 09:40:00,86.6,86.6,86.36,86.51,18570.0,68.8878,68.8878,68.6969,68.8162,18570.0
2016-09-29 09:45:00,86.51,86.59,86.38,86.53,18497.0,68.8162,68.8799,68.7128,68.8321,18497.0
2016-09-29 09:50:00,86.53,86.63,86.38,86.43,32004.0,68.8321,68.9117,68.7128,68.7526,32004.0
2016-09-29 09:55:00,86.42,86.46,86.35,86.4,17718.0,68.7446,68.7764,68.6889,68.7287,17718.0
2016-09-29 10:00:00,86.4,86.51,86.4,86.44,22519.0,68.7287,68.8162,68.7287,68.7605,22519.0
2016-09-29 10:05:00,86.45,86.47,86.34,86.35,46120.0,68.7685,68.7844,68.681,68.6889,46120.0
2016-09-29 10:10:00,86.36,86.36,86.06,86.07,31049.0,68.6969,68.6969,68.4583,68.4662,31049.0
2016-09-29 10:15:00,86.06,86.15,86.02,86.12,33261.0,68.4583,68.5298,68.4264,68.506,33261.0
2016-09-29 10:20:00,86.11,86.11,85.94,86.02,67792.0,68.498,68.498,68.3628,68.4264,67792.0
2016-09-29 10:25:00,86.02,86.08,85.91,85.95,37360.0,68.4264,68.4742,68.3389,68.3708,37360.0
2016-09-29 10:30:00,85.95,86.08,85.94,86.03,32547.0,68.3708,68.4742,68.3628,68.4344,32547.0
2016-09-29 10:35:00,86.04,86.09,86.01,86.08,24592.0,68.4423,68.4821,68.4185,68.4742,24592.0
2016-09-29 10:40:00,86.08,86.11,85.85,85.85,26536.0,68.4742,68.498,68.2912,68.2912,26536.0
2016-09-29 10:45:00,85.85,85.9,85.8,85.82,22492.0,68.2912,68.331,68.2514,68.2673,22492.0
2016-09-29 10:50:00,85.83,85.9,85.77,85.81,30182.0,68.2753,68.331,68.2276,68.2594,30182.0
2016-09-29 10:55:00,85.8,85.87,85.77,85.81,25531.0,68.2514,68.3071,68.2276,68.2594,25531.0
2016-09-29 11:00:00,85.81,85.91,85.76,85.89,62469.0,68.2594,68.3389,68.2196,68.323,62469.0
2016-09-29 11:05:00,85.89,85.9,85.81,85.83,11941.0,68.323,68.331,68.2594,68.2753,11941.0
2016-09-29 11:10:00,85.83,85.83,85.73,85.75,22948.0,68.2753,68.2753,68.1957,68.2117,22948.0
2016-09-29 11:15:00,85.73,85.74,85.64,85.72,20347.0,68.1957,68.2037,68.1242,68.1878,20347.0
2016-09-29 11:20:00,85.72,85.78,85.71,85.74,15876.0,68.1878,68.2355,68.1798,68.2037,15876.0
2016-09-29 11:25:00,85.75,85.89,85.74,85.89,22645.0,68.2117,68.323,68.2037,68.323,22645.0
2016-09-29 11:30:00,85.88,85.89,85.77,85.78,22161.0,68.3151,68.323,68.2276,68.2355,22161.0
2016-09-29 11:35:00,85.79,85.88,85.78,85.8,21228.0,68.2435,68.3151,68.2355,68.2514,21228.0
2016-09-29 11:40:00,85.8,85.87,85.79,85.82,14889.0,68.2514,68.3071,68.2435,68.2673,14889.0
2016-09-29 11:45:00,85.82,85.91,85.81,85.82,23694.0,68.2673,68.3389,68.2594,68.2673,23694.0
2016-09-29 11:50:00,85.82,85.91,85.79,85.84,31623.0,68.2673,68.3389,68.2435,68.2832,31623.0
2016-09-29 11:55:00,85.84,85.9,85.83,85.87,15243.0,68.2832,68.331,68.2753,68.3071,15243.0
2016-09-29 12:00:00,85.86,85.89,85.83,85.85,15782.0,68.2992,68.323,68.2753,68.2912,15782.0
2016-09-29 12:05:00,85.85,85.94,85.8,85.9,29857.0,68.2912,68.3628,68.2514,68.331,29857.0
2016-09-29 12:10:00,85.91,85.94,85.87,85.87,12217.0,68.3389,68.3628,68.3071,68.3071,12217.0
2016-09-29 12:15:00,85.88,85.9,85.8,85.87,13145.0,68.3151,68.331,68.2514,68.3071,13145.0
2016-09-29 12:20:00,85.86,85.91,85.86,85.88,15978.0,68.2992,68.3389,68.2992,68.3151,15978.0
2016-09-29 12:25:00,85.88,85.94,85.83,85.83,14024.0,68.3151,68.3628,68.2753,68.2753,14024.0
2016-09-29 12:30:00,85.82,85.84,85.75,85.76,7843.0,68.2673,68.2832,68.2117,68.2196,7843.0
2016-09-29 12:35:00,85.76,85.77,85.69,85.69,45792.0,68.2196,68.2276,68.1639,68.1639,45792.0
2016-09-29 12:40:00,85.69,85.71,85.53,85.56,51144.0,68.1639,68.1798,68.0367,68.0605,51144.0
2016-09-29 12:45:00,85.56,85.6,85.45,85.46,17415.0,68.0605,68.0923,67.973,67.981,17415.0
2016-09-29 12:50:00,85.44,85.45,85.18,85.29,58011.0,67.9651,67.973,67.7582,67.8457,58011.0
2016-09-29 12:55:00,85.31,85.36,85.23,85.26,17941.0,67.8617,67.9014,67.798,67.8219,17941.0
2016-09-29 13:00:00,85.25,85.29,85.06,85.2,66282.0,67.8139,67.8457,67.6628,67.7741,66282.0
2016-09-29 13:05:00,85.2,85.35,85.17,85.34,45032.0,67.7741,67.8935,67.7503,67.8855,45032.0
2016-09-29 13:10:00,85.34,85.46,85.29,85.3,50439.0,67.8855,67.981,67.8457,67.8537,50439.0
2016-09-29 13:15:00,85.3,85.36,85.24,85.27,33843.0,67.8537,67.9014,67.806,67.8298,33843.0
2016-09-29 13:20:00,85.26,85.41,85.23,85.38,28872.0,67.8219,67.9412,67.798,67.9173,28872.0
2016-09-29 13:25:00,85.38,85.39,85.29,85.36,48301.0,67.9173,67.9253,67.8457,67.9014,48301.0
2016-09-29 13:30:00,85.36,85.48,85.31,85.46,86800.0,67.9014,67.9969,67.8617,67.981,86800.0
2016-09-29 13:35:00,85.45,85.45,85.34,85.34,16455.0,67.973,67.973,67.8855,67.8855,16455.0
2016-09-29 13:40:00,85.35,85.41,85.28,85.41,47059.0,67.8935,67.9412,67.8378,67.9412,47059.0
2016-09-29 13:45:00,85.41,85.41,85.24,85.32,33999.0,67.9412,67.9412,67.806,67.8696,33999.0
2016-09-29 13:50:00,85.32,85.36,85.11,85.21,81763.0,67.8696,67.9014,67.7026,67.7821,81763.0
2016-09-29 13:55:00,85.19,85.25,85.1,85.24,27862.0,67.7662,67.8139,67.6946,67.806,27862.0
2016-09-29 14:00:00,85.23,85.31,85.2,85.29,29599.0,67.798,67.8617,67.7741,67.8457,29599.0
2016-09-29 14:05:00,85.3,85.47,85.3,85.4,68907.0,67.8537,67.9889,67.8537,67.9332,68907.0
2016-09-29 14:10:00,85.39,85.44,85.35,85.41,33117.0,67.9253,67.9651,67.8935,67.9412,33117.0
2016-09-29 14:15:00,85.42,85.59,85.42,85.54,30945.0,67.9492,68.0844,67.9492,68.0446,30945.0
2016-09-29 14:20:00,85.54,85.67,85.54,85.65,28236.0,68.0446,68.148,68.0446,68.1321,28236.0
2016-09-29 14:25:00,85.65,85.75,85.59,85.74,30866.0,68.1321,68.2117,68.0844,68.2037,30866.0
2016-09-29 14:30:00,85.75,85.75,85.64,85.71,20463.0,68.2117,68.2117,68.1242,68.1798,20463.0
2016-09-29 14:35:00,85.71,85.78,85.69,85.73,25499.0,68.1798,68.2355,68.1639,68.1957,25499.0
2016-09-29 14:40:00,85.73,85.74,85.62,85.64,44310.0,68.1957,68.2037,68.1082,68.1242,44310.0
2016-09-29 14:45:00,85.63,85.73,85.59,85.71,16732.0,68.1162,68.1957,68.0844,68.1798,16732.0
2016-09-29 14:50:00,85.7,85.72,85.61,85.62,17456.0,68.1719,68.1878,68.1003,68.1082,17456.0
2016-09-29 14:55:00,85.63,85.69,85.52,85.56,12415.0,68.1162,68.1639,68.0287,68.0605,12415.0
2016-09-29 15:00:00,85.55,85.64,85.46,85.5,35639.0,68.0526,68.1242,67.981,68.0128,35639.0
2016-09-29 15:05:00,85.5,85.55,85.45,85.53,18397.0,68.0128,68.0526,67.973,68.0367,18397.0
2016-09-29 15:10:00,85.52,85.52,85.42,85.46,33197.0,68.0287,68.0287,67.9492,67.981,33197.0
2016-09-29 15:15:00,85.46,85.48,85.35,85.4,29840.0,67.981,67.9969,67.8935,67.9332,29840.0
2016-09-29 15:20:00,85.39,85.42,85.35,85.36,46388.0,67.9253,67.9492,67.8935,67.9014,46388.0
2016-09-29 15:25:00,85.36,85.44,85.25,85.44,44403.0,67.9014,67.9651,67.8139,67.9651,44403.0
2016-09-29 15:30:00,85.44,85.55,85.41,85.5,78752.0,67.9651,68.0526,67.9412,68.0128,78752.0
2016-09-29 15:35:00,85.5,85.62,85.49,85.62,56314.0,68.0128,68.1082,68.0048,68.1082,56314.0
2016-09-29 15:40:00,85.62,85.64,85.43,85.55,84262.0,68.1082,68.1242,67.9571,68.0526,84262.0
2016-09-29 15:45:00,85.54,85.59,85.51,85.54,88904.0,68.0446,68.0844,68.0207,68.0446,88904.0
2016-09-29 15:50:00,85.54,85.57,85.49,85.54,156372.0,68.0446,68.0685,68.0048,68.0446,156372.0
2016-09-29 15:55:00,85.54,85.56,85.4,85.42,319365.0,68.0446,68.0605,67.9332,67.9492,319365.0
2016-09-30 09:30:00,85.7,85.84,85.61,85.81,65604.0,68.1719,68.2832,68.1003,68.2594,65604.0
2016-09-30 09:35:00,85.78,85.8,85.55,85.61,90767.0,68.2355,68.2514,68.0526,68.1003,90767.0
2016-09-30 09:40:00,85.62,85.79,85.57,85.71,41084.0,68.1082,68.2435,68.0685,68.1798,41084.0
2016-09-30 09:45:00,85.74,85.82,85.56,85.68,41733.0,68.2037,68.2673,68.0605,68.156,41733.0
2016-09-30 09:50:00,85.69,85.81,85.66,85.69,40045.0,68.1639,68.2594,68.1401,68.1639,40045.0
2016-09-30 09:55:00,85.67,85.8,85.65,85.7,31438.0,68.148,68.2514,68.1321,68.1719,31438.0
2016-09-30 10:00:00,85.65,85.85,85.65,85.83,39943.0,68.1321,68.2912,68.1321,68.2753,39943.0
2016-09-30 10:05:00,85.84,85.87,85.77,85.87,42961.0,68.2832,68.3071,68.2276,68.3071,42961.0
2016-09-30 10:10:00,85.88,85.97,85.83,85.95,116340.0,68.3151,68.3867,68.2753,68.3708,116340.0
2016-09-30 10:15:00,85.95,85.97,85.84,85.89,39829.0,68.3708,68.3867,68.2832,68.323,39829.0
2016-09-30 10:20:00,85.89,85.96,85.83,85.92,90893.0,68.323,68.3787,68.2753,68.3469,90893.0
2016-09-30 10:25:00,85.92,85.99,85.89,85.98,22026.0,68.3469,68.4026,68.323,68.3946,22026.0
2016-09-30 10:30:00,85.98,86.09,85.98,86.09,44007.0,68.3946,68.4821,68.3946,68.4821,44007.0
2016-09-30 10:35:00,86.09,86.19,86.07,86.13,49928.0,68.4821,68.5617,68.4662,68.5139,49928.0
2016-09-30 10:40:00,86.13,86.13,85.98,85.99,30144.0,68.5139,68.5139,68.3946,68.4026,30144.0
2016-09-30 10:45:00,85.99,86.02,85.87,85.92,22824.0,68.4026,68.4264,68.3071,68.3469,22824.0
2016-09-30 10:50:00,85.93,86.01,85.91,85.96,19003.0,68.3548,68.4185,68.3389,68.3787,19003.0
2016-09-30 10:55:00,85.97,85.98,85.88,85.95,28733.0,68.3867,68.3946,68.3151,68.3708,28733.0
2016-09-30 11:00:00,85.95,86.08,85.95,86.07,17055.0,68.3708,68.4742,68.3708,68.4662,17055.0
2016-09-30 11:05:00,86.07,86.11,86.0,86.05,25269.0,68.4662,68.498,68.4105,68.4503,25269.0
2016-09-30 11:10:00,86.05,86.19,86.05,86.19,25529.0,68.4503,68.5617,68.4503,68.5617,25529.0
2016-09-30 11:15:00,86.2,86.2,86.09,86.16,18060.0,68.5696,68.5696,68.4821,68.5378,18060.0
2016-09-30 11:20:00,86.16,86.22,86.15,86.19,24683.0,68.5378,68.5855,68.5298,68.5617,24683.0
2016-09-30 11:25:00,86.19,86.22,86.13,86.13,19611.0,68.5617,68.5855,68.5139,68.5139,19611.0
2016-09-30 11:30:00,86.13,86.2,86.06,86.07,28427.0,68.5139,68.5696,68.4583,68.4662,28427.0
2016-09-30 11:35:00,86.07,86.09,85.98,86.01,44739.0,68.4662,68.4821,68.3946,68.4185,44739.0
2016-09-30 11:40:00,86.0,86.09,85.98,86.05,11017.0,68.4105,68.4821,68.3946,68.4503,11017.0
2016-09-30 11:45:00,86.05,86.09,86.01,86.06,10302.0,68.4503,68.4821,68.4185,68.4583,10302.0
2016-09-30 11:50:00,86.06,86.07,85.99,86.0,14861.0,68.4583,68.4662,68.4026,68.4105,14861.0
2016-09-30 11:55:00,86.0,86.01,85.92,85.93,17724.0,68.4105,68.4185,68.3469,68.3548,17724.0
2016-09-30 12:00:00,85.92,85.96,85.9,85.93,12063.0,68.3469,68.3787,68.331,68.3548,12063.0
2016-09-30 12:05:00,85.92,85.96,85.9,85.96,12079.0,68.3469,68.3787,68.331,68.3787,12079.0
2016-09-30 12:10:00,85.96,85.96,85.92,85.96,8208.0,68.3787,68.3787,68.3469,68.3787,8208.0
2016-09-30 12:15:00,85.96,85.97,85.92,85.93,16565.0,68.3787,68.3867,68.3469,68.3548,16565.0
2016-09-30 12:20:00,85.93,85.95,85.92,85.95,12449.0,68.3548,68.3708,68.3469,68.3708,12449.0
2016-09-30 12:25:00,85.95,85.98,85.94,85.95,13827.0,68.3708,68.3946,68.3628,68.3708,13827.0
2016-09-30 12:30:00,85.94,85.98,85.94,85.94,12057.0,68.3628,68.3946,68.3628,68.3628,12057.0
2016-09-30 12:35:00,85.95,85.98,85.93,85.97,15971.0,68.3708,68.3946,68.3548,68.3867,15971.0
2016-09-30 12:40:00,85.98,86.0,85.91,85.98,16853.0,68.3946,68.4105,68.3389,68.3946,16853.0
2016-09-30 12:45:00,85.99,86.03,85.98,86.03,19080.0,68.4026,68.4344,68.3946,68.4344,19080.0
2016-09-30 12:50:00,86.02,86.03,85.99,86.01,18151.0,68.4264,68.4344,68.4026,68.4185,18151.0
2016-09-30 12:55:00,86.01,86.03,85.96,85.97,24204.0,68.4185,68.4344,68.3787,68.3867,24204.0
2016-09-30 13:00:00,85.96,86.02,85.95,86.0,17741.0,68.3787,68.4264,68.3708,68.4105,17741.0
2016-09-30 13:05:00,86.01,86.02,85.94,85.97,11240.0,68.4185,68.4264,68.3628,68.3867,11240.0
2016-09-30 13:10:00,85.97,86.0,85.96,85.98,15759.0,68.3867,68.4105,68.3787,68.3946,15759.0
2016-09-30 13:15:00,85.99,86.01,85.96,85.97,18053.0,68.4026,68.4185,68.3787,68.3867,18053.0
2016-09-30 13:20:00,85.97,86.0,85.95,85.98,17928.0,68.3867,68.4105,68.3708,68.3946,17928.0
2016-09-30 13:25:00,85.98,85.99,85.95,85.96,24559.0,68.3946,68.4026,68.3708,68.3787,24559.0
2016-09-30 13:30:00,85.96,85.98,85.9,85.98,20483.0,68.3787,68.3946,68.331,68.3946,20483.0
2016-09-30 13:35:00,85.98,86.0,85.95,86.0,17793.0,68.3946,68.4105,68.3708,68.4105,17793.0
2016-09-30 13:40:00,86.0,86.06,85.98,86.04,16507.0,68.4105,68.4583,68.3946,68.4423,16507.0
2016-09-30 13:45:00,86.04,86.05,86.02,86.02,8363.0,68.4423,68.4503,68.4264,68.4264,8363.0
2016-09-30 13:50:00,86.03,86.05,86.01,86.04,12703.0,68.4344,68.4503,68.4185,68.4423,12703.0
2016-09-30 13:55:00,86.04,86.07,85.99,86.05,20709.0,68.4423,68.4662,68.4026,68.4503,20709.0
2016-09-30 14:00:00,86.05,86.12,86.03,86.09,32652.0,68.4503,68.506,68.4344,68.4821,32652.0
2016-09-30 14:05:00,86.09,86.11,86.05,86.06,16027.0,68.4821,68.498,68.4503,68.4583,16027.0
2016-09-30 14:10:00,86.06,86.15,86.06,86.13,14683.0,68.4583,68.5298,68.4583,68.5139,14683.0
2016-09-30 14:15:00,86.13,86.17,86.09,86.12,19403.0,68.5139,68.5458,68.4821,68.506,19403.0
2016-09-30 14:20:00,86.13,86.16,86.12,86.15,20407.0,68.5139,68.5378,68.506,68.5298,20407.0
2016-09-30 14:25:00,86.16,86.19,86.15,86.19,20140.0,68.5378,68.5617,68.5298,68.5617,20140.0
2016-09-30 14:30:00,86.19,86.25,86.18,86.19,34029.0,68.5617,68.6094,68.5537,68.5617,34029.0
2016-09-30 14:35:00,86.18,86.21,86.15,86.21,13864.0,68.5537,68.5776,68.5298,68.5776,13864.0
2016-09-30 14:40:00,86.2,86.25,86.19,86.25,27666.0,68.5696,68.6094,68.5617,68.6094,27666.0
2016-09-30 14:45:00,86.24,86.36,86.24,86.36,42767.0,68.6014,68.6969,68.6014,68.6969,42767.0
2016-09-30 14:50:00,86.35,86.36,86.27,86.31,33694.0,68.6889,68.6969,68.6253,68.6571,33694.0
2016-09-30 14:55:00,86.31,86.41,86.3,86.41,31074.0,68.6571,68.7367,68.6492,68.7367,31074.0
2016-09-30 15:00:00,86.42,86.5,86.39,86.47,46457.0,68.7446,68.8083,68.7208,68.7844,46457.0
2016-09-30 15:05:00,86.47,86.5,86.46,86.5,24493.0,68.7844,68.8083,68.7764,68.8083,24493.0
2016-09-30 15:10:00,86.49,86.61,86.48,86.61,48393.0,68.8003,68.8958,68.7924,68.8958,48393.0
2016-09-30 15:15:00,86.61,86.66,86.58,86.62,106898.0,68.8958,68.9355,68.8719,68.9037,106898.0
2016-09-30 15:20:00,86.62,86.63,86.56,86.63,81071.0,68.9037,68.9117,68.856,68.9117,81071.0
2016-09-30 15:25:00,86.63,86.67,86.58,86.61,63449.0,68.9117,68.9435,68.8719,68.8958,63449.0
2016-09-30 15:30:00,86.62,86.64,86.56,86.61,77493.0,68.9037,68.9196,68.856,68.8958,77493.0
2016-09-30 15:35:00,86.61,86.62,86.55,86.55,56973.0,68.8958,68.9037,68.848,68.848,56973.0
2016-09-30 15:40:00,86.55,86.66,86.5,86.64,105455.0,68.848,68.9355,68.8083,68.9196,105455.0
2016-09-30 15:45:00,86.65,86.68,86.58,86.6,250586.0,68.9276,68.9514,68.8719,68.8878,250586.0
2016-09-30 15:50:00,86.6,86.63,86.58,86.6,171792.0,68.8878,68.9117,68.8719,68.8878,171792.0
2016-09-30 15:55:00,86.6,86.6,86.39,86.4,490683.0,68.8878,68.8878,68.7208,68.7287,490683.0
2016-10-03 09:30:00,86.0,86.08,85.71,85.75,74544.0,68.4105,68.4742,68.1798,68.2117,74544.0
2016-10-03 09:35:00,85.74,85.95,85.74,85.9,30912.0,68.2037,68.3708,68.2037,68.331,30912.0
2016-10-03 09:40:00,85.91,85.99,85.77,85.85,28839.0,68.3389,68.4026,68.2276,68.2912,28839.0
2016-10-03 09:45:00,85.83,85.88,85.75,85.77,49298.0,68.2753,68.3151,68.2117,68.2276,49298.0
2016-10-03 09:50:00,85.79,85.93,85.77,85.92,36190.0,68.2435,68.3548,68.2276,68.3469,36190.0
2016-10-03 09:55:00,85.93,86.15,85.92,86.15,37583.0,68.3548,68.5298,68.3469,68.5298,37583.0
2016-10-03 10:00:00,86.15,86.21,85.94,86.0,57856.0,68.5298,68.5776,68.3628,68.4105,57856.0
2016-10-03 10:05:00,86.01,86.07,85.88,86.05,51258.0,68.4185,68.4662,68.3151,68.4503,51258.0
2016-10-03 10:10:00,86.04,86.09,85.95,85.99,27758.0,68.4423,68.4821,68.3708,68.4026,27758.0
2016-10-03 10:15:00,86.0,86.1,85.97,86.06,37967.0,68.4105,68.4901,68.3867,68.4583,37967.0
2016-10-03 10:20:00,86.05,86.11,85.96,86.08,38103.0,68.4503,68.498,68.3787,68.4742,38103.0
2016-10-03 10:25:00,86.08,86.16,86.07,86.12,35031.0,68.4742,68.5378,68.4662,68.506,35031.0
2016-10-03 10:30:00,86.11,86.16,86.09,86.09,32718.0,68.498,68.5378,68.4821,68.4821,32718.0
2016-10-03 10:35:00,86.1,86.13,86.08,86.11,43803.0,68.4901,68.5139,68.4742,68.498,43803.0
2016-10-03 10:40:00,86.11,86.18,86.08,86.17,33775.0,68.498,68.5537,68.4742,68.5458,33775.0
2016-10-03 10:45:00,86.18,86.32,86.17,86.26,58936.0,68.5537,68.6651,68.5458,68.6173,58936.0
2016-10-03 10:50:00,86.26,86.29,86.2,86.27,18893.0,68.6173,68.6412,68.5696,68.6253,18893.0
2016-10-03 10:55:00,86.26,86.28,86.11,86.11,20986.0,68.6173,68.6333,68.498,68.498,20986.0
2016-10-03 11:00:00,86.12,86.17,86.1,86.11,30490.0,68.506,68.5458,68.4901,68.498,30490.0
2016-10-03 11:05:00,86.1,86.19,86.09,86.13,32574.0,68.4901,68.5617,68.4821,68.5139,32574.0
2016-10-03 11:10:00,86.12,86.2,86.12,86.19,15578.0,68.506,68.5696,68.506,68.5617,15578.0
2016-10-03 11:15:00,86.19,86.19,86.13,86.16,18679.0,68.5617,68.5617,68.5139,68.5378,18679.0
2016-10-03 11:20:00,86.16,86.2,86.15,86.16,20214.0,68.5378,68.5696,68.5298,68.5378,20214.0
2016-10-03 11:25:00,86.16,86.21,86.14,86.14,32650.0,68.5378,68.5776,68.5219,68.5219,32650.0
2016-10-03 11:30:00,86.14,86.16,86.11,86.14,10611.0,68.5219,68.5378,68.498,68.5219,10611.0
2016-10-03 11:35:00,86.15,86.22,86.15,86.16,28812.0,68.5298,68.5855,68.5298,68.5378,28812.0
2016-10-03 11:40:00,86.16,86.18,86.11,86.17,15062.0,68.5378,68.5537,68.498,68.5458,15062.0
2016-10-03 11:45:00,86.18,86.18,86.1,86.1,17533.0,68.5537,68.5537,68.4901,68.4901,17533.0
2016-10-03 11:50:00,86.1,86.12,86.07,86.08,35235.0,68.4901,68.506,68.4662,68.4742,35235.0
2016-10-03 11:55:00,86.08,86.18,86.05,86.15,27253.0,68.4742,68.5537,68.4503,68.5298,27253.0
2016-10-03 12:00:00,86.14,86.18,86.11,86.11,13738.0,68.5219,68.5537,68.498,68.498,13738.0
2016-10-03 12:05:00,86.12,86.18,86.11,86.16,14160.0,68.506,68.5537,68.498,68.5378,14160.0
2016-10-03 12:10:00,86.16,86.17,86.09,86.1,23605.0,68.5378,68.5458,68.4821,68.4901,23605.0
2016-10-03 12:15:00,86.11,86.11,86.06,86.06,12127.0,68.498,68.498,68.4583,68.4583,12127.0
2016-10-03 12:20:00,86.04,86.04,85.97,86.01,18429.0,68.4423,68.4423,68.3867,68.4185,18429.0
2016-10-03 12:25:00,86.01,86.01,85.9,85.98,19904.0,68.4185,68.4185,68.331,68.3946,19904.0
2016-10-03 12:30:00,85.98,86.01,85.95,86.01,13755.0,68.3946,68.4185,68.3708,68.4185,13755.0
2016-10-03 12:35:00,86.01,86.06,85.96,86.0,13730.0,68.4185,68.4583,68.3787,68.4105,13730.0
2016-10-03 12:40:00,86.0,86.11,86.0,86.1,18926.0,68.4105,68.498,68.4105,68.4901,18926.0
2016-10-03 12:45:00,86.1,86.11,86.05,86.08,20134.0,68.4901,68.498,68.4503,68.4742,20134.0
2016-10-03 12:50:00,86.08,86.1,86.04,86.05,88373.0,68.4742,68.4901,68.4423,68.4503,88373.0
2016-10-03 12:55:00,86.06,86.09,86.0,86.09,13501.0,68.4583,68.4821,68.4105,68.4821,13501.0
2016-10-03 13:00:00,86.1,86.11,86.02,86.03,17702.0,68.4901,68.498,68.4264,68.4344,17702.0
2016-10-03 13:05:00,86.03,86.04,86.0,86.02,13796.0,68.4344,68.4423,68.4105,68.4264,13796.0
2016-10-03 13:10:00,86.02,86.07,85.98,86.07,40555.0,68.4264,68.4662,68.3946,68.4662,40555.0
2016-10-03 13:15:00,86.06,86.06,85.99,86.02,15209.0,68.4583,68.4583,68.4026,68.4264,15209.0
2016-10-03 13:20:00,86.03,86.11,86.02,86.1,29182.0,68.4344,68.498,68.4264,68.4901,29182.0
2016-10-03 13:25:00,86.09,86.1,86.03,86.03,12554.0,68.4821,68.4901,68.4344,68.4344,12554.0
2016-10-03 13:30:00,86.03,86.08,85.99,86.08,22515.0,68.4344,68.4742,68.4026,68.4742,22515.0
2016-10-03 13:35:00,86.08,86.08,86.03,86.05,15236.0,68.4742,68.4742,68.4344,68.4503,15236.0
2016-10-03 13:40:00,86.05,86.08,86.0,86.01,19498.0,68.4503,68.4742,68.4105,68.4185,19498.0
2016-10-03 13:45:00,86.01,86.04,86.0,86.04,18291.0,68.4185,68.4423,68.4105,68.4423,18291.0
2016-10-03 13:50:00,86.04,86.08,86.04,86.07,18692.0,68.4423,68.4742,68.4423,68.4662,18692.0
2016-10-03 13:55:00,86.06,86.11,86.06,86.1,21606.0,68.4583,68.498,68.4583,68.4901,21606.0
2016-10-03 14:00:00,86.11,86.2,86.1,86.15,52189.0,68.498,68.5696,68.4901,68.5298,52189.0
2016-10-03 14:05:00,86.14,86.15,86.1,86.12,15047.0,68.5219,68.5298,68.4901,68.506,15047.0
2016-10-03 14:10:00,86.12,86.16,86.11,86.13,32046.0,68.506,68.5378,68.498,68.5139,32046.0
2016-10-03 14:15:00,86.13,86.14,86.09,86.14,25986.0,68.5139,68.5219,68.4821,68.5219,25986.0
2016-10-03 14:20:00,86.14,86.23,86.12,86.23,56794.0,68.5219,68.5935,68.506,68.5935,56794.0
2016-10-03 14:25:00,86.23,86.24,86.17,86.2,21397.0,68.5935,68.6014,68.5458,68.5696,21397.0
2016-10-03 14:30:00,86.2,86.32,86.19,86.31,28418.0,68.5696,68.6651,68.5617,68.6571,28418.0
2016-10-03 14:35:00,86.3,86.31,86.19,86.2,47376.0,68.6492,68.6571,68.5617,68.5696,47376.0
2016-10-03 14:40:00,86.21,86.24,86.17,86.2,11198.0,68.5776,68.6014,68.5458,68.5696,11198.0
2016-10-03 14:45:00,86.21,86.22,86.16,86.16,37070.0,68.5776,68.5855,68.5378,68.5378,37070.0
2016-10-03 14:50:00,86.17,86.17,86.13,86.14,70280.0,68.5458,68.5458,68.5139,68.5219,70280.0
2016-10-03 14:55:00,86.14,86.17,86.09,86.16,24038.0,68.5219,68.5458,68.4821,68.5378,24038.0
2016-10-03 15:00:00,86.17,86.17,86.05,86.05,18309.0,68.5458,68.5458,68.4503,68.4503,18309.0
2016-10-03 15:05:00,86.06,86.11,86.05,86.06,51126.0,68.4583,68.498,68.4503,68.4583,51126.0
2016-10-03 15:10:00,86.07,86.13,86.07,86.13,12656.0,68.4662,68.5139,68.4662,68.5139,12656.0
2016-10-03 15:15:00,86.14,86.2,86.11,86.2,22029.0,68.5219,68.5696,68.498,68.5696,22029.0
2016-10-03 15:20:00,86.2,86.23,86.16,86.17,27921.0,68.5696,68.5935,68.5378,68.5458,27921.0
2016-10-03 15:25:00,86.17,86.23,86.17,86.23,21327.0,68.5458,68.5935,68.5458,68.5935,21327.0
2016-10-03 15:30:00,86.22,86.29,86.19,86.26,48357.0,68.5855,68.6412,68.5617,68.6173,48357.0
2016-10-03 15:35:00,86.26,86.35,86.25,86.3,48482.0,68.6173,68.6889,68.6094,68.6492,48482.0
2016-10-03 15:40:00,86.31,86.38,86.29,86.34,54070.0,68.6571,68.7128,68.6412,68.681,54070.0
2016-10-03 15:45:00,86.35,86.38,86.33,86.34,58300.0,68.6889,68.7128,68.673,68.681,58300.0
2016-10-03 15:50:00,86.35,86.35,86.3,86.31,52279.0,68.6889,68.6889,68.6492,68.6571,52279.0
2016-10-03 15:55:00,86.31,86.44,86.25,86.38,137154.0,68.6571,68.7605,68.6094,68.7128,137154.0
2016-10-04 09:30:00,86.51,86.6,86.23,86.53,82377.0,68.8162,68.8878,68.5935,68.8321,82377.0
2016-10-04 09:35:00,86.55,86.56,86.33,86.42,47283.0,68.848,68.856,68.673,68.7446,47283.0
2016-10-04 09:40:00,86.43,86.46,86.36,86.4,43682.0,68.7526,68.7764,68.6969,68.7287,43682.0
2016-10-04 09:45:00,86.38,86.44,86.34,86.39,49303.0,68.7128,68.7605,68.681,68.7208,49303.0
2016-10-04 09:50:00,86.36,86.46,86.33,86.46,48563.0,68.6969,68.7764,68.673,68.7764,48563.0
2016-10-04 09:55:00,86.46,86.62,86.45,86.55,82934.0,68.7764,68.9037,68.7685,68.848,82934.0
2016-10-04 10:00:00,86.57,86.6,86.46,86.48,30057.0,68.8639,68.8878,68.7764,68.7924,30057.0
2016-10-04 10:05:00,86.48,86.5,86.43,86.45,66251.0,68.7924,68.8083,68.7526,68.7685,66251.0
2016-10-04 10:10:00,86.45,86.46,86.28,86.29,91848.0,68.7685,68.7764,68.6333,68.6412,91848.0
2016-10-04 10:15:00,86.29,86.29,86.11,86.19,22179.0,68.6412,68.6412,68.498,68.5617,22179.0
2016-10-04 10:20:00,86.2,86.35,86.17,86.29,25870.0,68.5696,68.6889,68.5458,68.6412,25870.0
2016-10-04 10:25:00,86.28,86.33,86.25,86.32,21850.0,68.6333,68.673,68.6094,68.6651,21850.0
2016-10-04 10:30:00,86.31,86.37,86.29,86.33,19823.0,68.6571,68.7048,68.6412,68.673,19823.0
2016-10-04 10:35:00,86.34,86.37,86.22,86.36,28015.0,68.681,68.7048,68.5855,68.6969,28015.0
2016-10-04 10:40:00,86.37,86.49,86.34,86.48,17250.0,68.7048,68.8003,68.681,68.7924,17250.0
2016-10-04 10:45:00,86.49,86.49,86.36,86.36,19381.0,68.8003,68.8003,68.6969,68.6969,19381.0
2016-10-04 10:50:00,86.37,86.4,86.34,86.39,55981.0,68.7048,68.7287,68.681,68.7208,55981.0
2016-10-04 10:55:00,86.38,86.45,86.38,86.42,39343.0,68.7128,68.7685,68.7128,68.7446,39343.0
2016-10-04 11:00:00,86.44,86.44,86.26,86.26,69978.0,68.7605,68.7605,68.6173,68.6173,69978.0
2016-10-04 11:05:00,86.26,86.28,86.23,86.23,39085.0,68.6173,68.6333,68.5935,68.5935,39085.0
2016-10-04 11:10:00,86.23,86.27,86.19,86.23,35007.0,68.5935,68.6253,68.5617,68.5935,35007.0
2016-10-04 11:15:00,86.22,86.23,86.13,86.16,46069.0,68.5855,68.5935,68.5139,68.5378,46069.0
2016-10-04 11:20:00,86.15,86.3,86.14,86.25,33984.0,68.5298,68.6492,68.5219,68.6094,33984.0
2016-10-04 11:25:00,86.25,86.3,86.24,86.27,36409.0,68.6094,68.6492,68.6014,68.6253,36409.0
2016-10-04 11:30:00,86.27,86.36,86.22,86.36,32534.0,68.6253,68.6969,68.5855,68.6969,32534.0
2016-10-04 11:35:00,86.36,86.48,86.22,86.22,38252.0,68.6969,68.7924,68.5855,68.5855,38252.0
2016-10-04 11:40:00,86.23,86.37,86.19,86.27,44653.0,68.5935,68.7048,68.5617,68.6253,44653.0
2016-10-04 11:45:00,86.27,86.38,86.22,86.29,38013.0,68.6253,68.7128,68.5855,68.6412,38013.0
2016-10-04 11:50:00,86.27,86.27,86.12,86.18,25657.0,68.6253,68.6253,68.506,68.5537,25657.0
2016-10-04 11:55:00,86.18,86.23,86.13,86.16,25916.0,68.5537,68.5935,68.5139,68.5378,25916.0
2016-10-04 12:00:00,86.14,86.19,86.12,86.14,22092.0,68.5219,68.5617,68.506,68.5219,22092.0
2016-10-04 12:05:00,86.15,86.21,86.14,86.15,24329.0,68.5298,68.5776,68.5219,68.5298,24329.0
2016-10-04 12:10:00,86.15,86.19,86.1,86.11,48554.0,68.5298,68.5617,68.4901,68.498,48554.0
2016-10-04 12:15:00,86.13,86.26,86.11,86.19,27563.0,68.5139,68.6173,68.498,68.5617,27563.0
2016-10-04 12:20:00,86.18,86.21,86.16,86.21,23298.0,68.5537,68.5776,68.5378,68.5776,23298.0
2016-10-04 12:25:00,86.22,86.3,86.2,86.24,35423.0,68.5855,68.6492,68.5696,68.6014,35423.0
2016-10-04 12:30:00,86.25,86.26,86.15,86.18,22062.0,68.6094,68.6173,68.5298,68.5537,22062.0
2016-10-04 12:35:00,86.19,86.3,86.14,86.23,27250.0,68.5617,68.6492,68.5219,68.5935,27250.0
2016-10-04 12:40:00,86.23,86.29,86.21,86.22,12596.0,68.5935,68.6412,68.5776,68.5855,12596.0
2016-10-04 12:45:00,86.22,86.28,86.15,86.17,16721.0,68.5855,68.6333,68.5298,68.5458,16721.0
2016-10-04 12:50:00,86.18,86.19,86.11,86.17,20280.0,68.5537,68.5617,68.498,68.5458,20280.0
2016-10-04 12:55:00,86.18,86.23,86.17,86.21,20201.0,68.5537,68.5935,68.5458,68.5776,20201.0
2016-10-04 13:00:00,86.21,86.25,86.16,86.17,30392.0,68.5776,68.6094,68.5378,68.5458,30392.0
2016-10-04 13:05:00,86.17,86.22,86.1,86.12,25063.0,68.5458,68.5855,68.4901,68.506,25063.0
2016-10-04 13:10:00,86.12,86.16,86.11,86.16,21592.0,68.506,68.5378,68.498,68.5378,21592.0
2016-10-04 13:15:00,86.16,86.18,86.13,86.18,26696.0,68.5378,68.5537,68.5139,68.5537,26696.0
2016-10-04 13:20:00,86.18,86.18,86.05,86.08,40016.0,68.5537,68.5537,68.4503,68.4742,40016.0
2016-10-04 13:25:00,86.07,86.17,86.07,86.17,24522.0,68.4662,68.5458,68.4662,68.5458,24522.0
2016-10-04 13:30:00,86.17,86.18,86.13,86.14,29056.0,68.5458,68.5537,68.5139,68.5219,29056.0
2016-10-04 13:35:00,86.15,86.18,86.13,86.14,20684.0,68.5298,68.5537,68.5139,68.5219,20684.0
2016-10-04 13:40:00,86.15,86.15,86.09,86.09,15172.0,68.5298,68.5298,68.4821,68.4821,15172.0
2016-10-04 13:45:00,86.09,86.12,86.07,86.09,24601.0,68.4821,68.506,68.4662,68.4821,24601.0
2016-10-04 13:50:00,86.09,86.1,86.0,86.01,17276.0,68.4821,68.4901,68.4105,68.4185,17276.0
2016-10-04 13:55:00,86.01,86.02,85.98,85.99,35241.0,68.4185,68.4264,68.3946,68.4026,35241.0
2016-10-04 14:00:00,85.99,86.0,85.97,85.98,185363.0,68.4026,68.4105,68.3867,68.3946,185363.0
2016-10-04 14:05:00,85.98,86.01,85.95,85.97,42055.0,68.3946,68.4185,68.3708,68.3867,42055.0
2016-10-04 14:10:00,85.96,85.98,85.93,85.98,54477.0,68.3787,68.3946,68.3548,68.3946,54477.0
2016-10-04 14:15:00,85.97,85.99,85.93,85.96,127093.0,68.3867,68.4026,68.3548,68.3787,127093.0
2016-10-04 14:20:00,85.95,85.98,85.86,85.97,48709.0,68.3708,68.3946,68.2992,68.3867,48709.0
2016-10-04 14:25:00,85.96,85.96,85.89,85.95,31487.0,68.3787,68.3787,68.323,68.3708,31487.0
2016-10-04 14:30:00,85.95,86.0,85.93,85.98,38019.0,68.3708,68.4105,68.3548,68.3946,38019.0
2016-10-04 14:35:00,85.98,86.0,85.9,85.96,44495.0,68.3946,68.4105,68.331,68.3787,44495.0
2016-10-04 14:40:00,85.96,85.98,85.91,85.94,31329.0,68.3787,68.3946,68.3389,68.3628,31329.0
2016-10-04 14:45:00,85.94,85.96,85.87,85.89,38786.0,68.3628,68.3787,68.3071,68.323,38786.0
2016-10-04 14:50:00,85.88,85.93,85.86,85.9,29855.0,68.3151,68.3548,68.2992,68.331,29855.0
2016-10-04 14:55:00,85.89,85.91,85.83,85.88,86198.0,68.323,68.3389,68.2753,68.3151,86198.0
2016-10-04 15:00:00,85.88,85.91,85.84,85.87,46326.0,68.3151,68.3389,68.2832,68.3071,46326.0
2016-10-04 15:05:00,85.87,85.93,85.85,85.89,84896.0,68.3071,68.3548,68.2912,68.323,84896.0
2016-10-04 15:10:00,85.9,85.91,85.85,85.89,27942.0,68.331,68.3389,68.2912,68.323,27942.0
2016-10-04 15:15:00,85.89,85.96,85.89,85.95,40992.0,68.323,68.3787,68.323,68.3708,40992.0
2016-10-04 15:20:00,85.96,86.06,85.96,85.99,89241.0,68.3787,68.4583,68.3787,68.4026,89241.0
2016-10-04 15:25:00,85.99,86.07,85.99,86.07,32107.0,68.4026,68.4662,68.4026,68.4662,32107.0
2016-10-04 15:30:00,86.08,86.09,86.03,86.09,43662.0,68.4742,68.4821,68.4344,68.4821,43662.0
2016-10-04 15:35:00,86.08,86.12,86.04,86.12,46855.0,68.4742,68.506,68.4423,68.506,46855.0
2016-10-04 15:40:00,86.13,86.16,86.11,86.12,44450.0,68.5139,68.5378,68.498,68.506,44450.0
2016-10-04 15:45:00,86.11,86.12,86.0,86.01,51364.0,68.498,68.506,68.4105,68.4185,51364.0
2016-10-04 15:50:00,86.01,86.1,85.99,86.1,79130.0,68.4185,68.4901,68.4026,68.4901,79130.0
2016-10-04 15:55:00,86.1,86.14,86.0,86.11,236719.0,68.4901,68.5219,68.4105,68.498,236719.0
2016-10-05 09:30:00,86.12,86.42,86.06,86.42,88111.0,68.506,68.7446,68.4583,68.7446,88111.0
2016-10-05 09:35:00,86.36,86.45,86.34,86.45,23655.0,68.6969,68.7685,68.681,68.7685,23655.0
2016-10-05 09:40:00,86.43,86.43,86.31,86.42,18437.0,68.7526,68.7526,68.6571,68.7446,18437.0
2016-10-05 09:45:00,86.4,86.47,86.32,86.38,21301.0,68.7287,68.7844,68.6651,68.7128,21301.0
2016-10-05 09:50:00,86.38,86.46,86.38,86.46,18202.0,68.7128,68.7764,68.7128,68.7764,18202.0
2016-10-05 09:55:00,86.47,86.53,86.42,86.45,52999.0,68.7844,68.8321,68.7446,68.7685,52999.0
2016-10-05 10:00:00,86.45,86.53,86.41,86.47,23441.0,68.7685,68.8321,68.7367,68.7844,23441.0
2016-10-05 10:05:00,86.51,86.59,86.47,86.57,23504.0,68.8162,68.8799,68.7844,68.8639,23504.0
2016-10-05 10:10:00,86.56,86.58,86.54,86.57,26000.0,68.856,68.8719,68.8401,68.8639,26000.0
2016-10-05 10:15:00,86.57,86.62,86.47,86.48,32205.0,68.8639,68.9037,68.7844,68.7924,32205.0
2016-10-05 10:20:00,86.48,86.49,86.43,86.46,17747.0,68.7924,68.8003,68.7526,68.7764,17747.0
2016-10-05 10:25:00,86.46,86.52,86.46,86.51,14032.0,68.7764,68.8242,68.7764,68.8162,14032.0
2016-10-05 10:30:00,86.51,86.55,86.37,86.37,30693.0,68.8162,68.848,68.7048,68.7048,30693.0
2016-10-05 10:35:00,86.38,86.42,86.3,86.31,37888.0,68.7128,68.7446,68.6492,68.6571,37888.0
2016-10-05 10:40:00,86.31,86.33,86.2,86.2,23560.0,68.6571,68.673,68.5696,68.5696,23560.0
2016-10-05 10:45:00,86.22,86.25,86.04,86.06,22257.0,68.5855,68.6094,68.4423,68.4583,22257.0
2016-10-05 10:50:00,86.07,86.16,86.07,86.14,14155.0,68.4662,68.5378,68.4662,68.5219,14155.0
2016-10-05 10:55:00,86.15,86.17,86.08,86.12,19374.0,68.5298,68.5458,68.4742,68.506,19374.0
2016-10-05 11:00:00,86.11,86.2,86.09,86.18,24559.0,68.498,68.5696,68.4821,68.5537,24559.0
2016-10-05 11:05:00,86.19,86.28,86.18,86.27,28299.0,68.5617,68.6333,68.5537,68.6253,28299.0
2016-10-05 11:10:00,86.27,86.29,86.24,86.27,19291.0,68.6253,68.6412,68.6014,68.6253,19291.0
2016-10-05 11:15:00,86.27,86.31,86.23,86.24,18913.0,68.6253,68.6571,68.5935,68.6014,18913.0
2016-10-05 11:20:00,86.24,86.24,86.18,86.18,19664.0,68.6014,68.6014,68.5537,68.5537,19664.0
2016-10-05 11:25:00,86.19,86.19,86.16,86.17,28911.0,68.5617,68.5617,68.5378,68.5458,28911.0
2016-10-05 11:30:00,86.17,86.18,86.12,86.14,28078.0,68.5458,68.5537,68.506,68.5219,28078.0
2016-10-05 11:35:00,86.15,86.18,86.11,86.17,27072.0,68.5298,68.5537,68.498,68.5458,27072.0
2016-10-05 11:40:00,86.18,86.18,86.16,86.17,24066.0,68.5537,68.5537,68.5378,68.5458,24066.0
2016-10-05 11:45:00,86.17,86.27,86.16,86.24,15153.0,68.5458,68.6253,68.5378,68.6014,15153.0
2016-10-05 11:50:00,86.25,86.26,86.18,86.23,16688.0,68.6094,68.6173,68.5537,68.5935,16688.0
2016-10-05 11:55:00,86.25,86.26,86.18,86.2,25714.0,68.6094,68.6173,68.5537,68.5696,25714.0
2016-10-05 12:00:00,86.2,86.22,86.19,86.21,11926.0,68.5696,68.5855,68.5617,68.5776,11926.0
2016-10-05 12:05:00,86.22,86.3,86.22,86.24,31303.0,68.5855,68.6492,68.5855,68.6014,31303.0
2016-10-05 12:10:00,86.24,86.26,86.23,86.24,19785.0,68.6014,68.6173,68.5935,68.6014,19785.0
2016-10-05 12:15:00,86.24,86.26,86.24,86.25,9063.0,68.6014,68.6173,68.6014,68.6094,9063.0
2016-10-05 12:20:00,86.25,86.25,86.22,86.24,12974.0,68.6094,68.6094,68.5855,68.6014,12974.0
2016-10-05 12:25:00,86.25,86.26,86.24,86.26,9457.0,68.6094,68.6173,68.6014,68.6173,9457.0
2016-10-05 12:30:00,86.26,86.26,86.23,86.25,10141.0,68.6173,68.6173,68.5935,68.6094,10141.0
2016-10-05 12:35:00,86.25,86.25,86.19,86.21,13541.0,68.6094,68.6094,68.5617,68.5776,13541.0
2016-10-05 12:40:00,86.21,86.21,86.19,86.21,9414.0,68.5776,68.5776,68.5617,68.5776,9414.0
2016-10-05 12:45:00,86.21,86.21,86.15,86.15,22558.0,68.5776,68.5776,68.5298,68.5298,22558.0
2016-10-05 12:50:00,86.16,86.2,86.15,86.18,16629.0,68.5378,68.5696,68.5298,68.5537,16629.0
2016-10-05 12:55:00,86.19,86.19,86.15,86.16,15491.0,68.5617,68.5617,68.5298,68.5378,15491.0
2016-10-05 13:00:00,86.15,86.2,86.14,86.2,13357.0,68.5298,68.5696,68.5219,68.5696,13357.0
2016-10-05 13:05:00,86.2,86.27,86.2,86.25,21786.0,68.5696,68.6253,68.5696,68.6094,21786.0
2016-10-05 13:10:00,86.25,86.26,86.17,86.18,23114.0,68.6094,68.6173,68.5458,68.5537,23114.0
2016-10-05 13:15:00,86.18,86.2,86.18,86.19,5349.0,68.5537,68.5696,68.5537,68.5617,5349.0
2016-10-05 13:20:00,86.19,86.21,86.18,86.2,7947.0,68.5617,68.5776,68.5537,68.5696,7947.0
2016-10-05 13:25:00,86.19,86.22,86.18,86.2,16138.0,68.5617,68.5855,68.5537,68.5696,16138.0
2016-10-05 13:30:00,86.2,86.22,86.19,86.21,15830.0,68.5696,68.5855,68.5617,68.5776,15830.0
2016-10-05 13:35:00,86.2,86.22,86.2,86.2,8812.0,68.5696,68.5855,68.5696,68.5696,8812.0
2016-10-05 13:40:00,86.2,86.23,86.2,86.23,9630.0,68.5696,68.5935,68.5696,68.5935,9630.0
2016-10-05 13:45:00,86.23,86.23,86.19,86.21,11628.0,68.5935,68.5935,68.5617,68.5776,11628.0
2016-10-05 13:50:00,86.21,86.26,86.2,86.25,16542.0,68.5776,68.6173,68.5696,68.6094,16542.0
2016-10-05 13:55:00,86.25,86.32,86.24,86.3,31240.0,68.6094,68.6651,68.6014,68.6492,31240.0
2016-10-05 14:00:00,86.3,86.31,86.27,86.29,23535.0,68.6492,68.6571,68.6253,68.6412,23535.0
2016-10-05 14:05:00,86.29,86.31,86.27,86.29,8559.0,68.6412,68.6571,68.6253,68.6412,8559.0
2016-10-05 14:10:00,86.29,86.33,86.28,86.31,19186.0,68.6412,68.673,68.6333,68.6571,19186.0
2016-10-05 14:15:00,86.31,86.38,86.31,86.36,21137.0,68.6571,68.7128,68.6571,68.6969,21137.0
2016-10-05 14:20:00,86.35,86.37,86.33,86.36,16133.0,68.6889,68.7048,68.673,68.6969,16133.0
2016-10-05 14:25:00,86.36,86.39,86.33,86.34,11684.0,68.6969,68.7208,68.673,68.681,11684.0
2016-10-05 14:30:00,86.34,86.36,86.31,86.33,40079.0,68.681,68.6969,68.6571,68.673,40079.0
2016-10-05 14:35:00,86.33,86.34,86.31,86.33,25187.0,68.673,68.681,68.6571,68.673,25187.0
2016-10-05 14:40:00,86.32,86.38,86.32,86.35,24130.0,68.6651,68.7128,68.6651,68.6889,24130.0
2016-10-05 14:45:00,86.35,86.36,86.3,86.31,29834.0,68.6889,68.6969,68.6492,68.6571,29834.0
2016-10-05 14:50:00,86.31,86.32,86.28,86.3,77998.0,68.6571,68.6651,68.6333,68.6492,77998.0
2016-10-05 14:55:00,86.3,86.31,86.28,86.31,25580.0,68.6492,68.6571,68.6333,68.6571,25580.0
2016-10-05 15:00:00,86.31,86.39,86.3,86.38,34006.0,68.6571,68.7208,68.6492,68.7128,34006.0
2016-10-05 15:05:00,86.38,86.39,86.36,86.38,16350.0,68.7128,68.7208,68.6969,68.7128,16350.0
2016-10-05 15:10:00,86.38,86.4,86.33,86.34,13366.0,68.7128,68.7287,68.673,68.681,13366.0
2016-10-05 15:15:00,86.34,86.36,86.3,86.3,18393.0,68.681,68.6969,68.6492,68.6492,18393.0
2016-10-05 15:20:00,86.3,86.31,86.25,86.28,45983.0,68.6492,68.6571,68.6094,68.6333,45983.0
2016-10-05 15:25:00,86.28,86.3,86.27,86.29,51789.0,68.6333,68.6492,68.6253,68.6412,51789.0
2016-10-05 15:30:00,86.29,86.34,86.28,86.33,46342.0,68.6412,68.681,68.6333,68.673,46342.0
2016-10-05 15:35:00,86.32,86.34,86.29,86.3,35665.0,68.6651,68.681,68.6412,68.6492,35665.0
2016-10-05 15:40:00,86.3,86.31,86.26,86.31,62299.0,68.6492,68.6571,68.6173,68.6571,62299.0
2016-10-05 15:45:00,86.32,86.32,86.18,86.22,38344.0,68.6651,68.6651,68.5537,68.5855,38344.0
2016-10-05 15:50:00,86.22,86.25,86.17,86.17,42042.0,68.5855,68.6094,68.5458,68.5458,42042.0
2016-10-05 15:55:00,86.18,86.35,86.15,86.29,171082.0,68.5537,68.6889,68.5298,68.6412,171082.0
2016-10-06 09:30:00,86.18,86.26,86.01,86.07,52793.0,68.5537,68.6173,68.4185,68.4662,52793.0
2016-10-06 09:35:00,86.0,86.03,85.65,85.69,32521.0,68.4105,68.4344,68.1321,68.1639,32521.0
2016-10-06 09:40:00,85.72,85.9,85.63,85.84,31060.0,68.1878,68.331,68.1162,68.2832,31060.0
2016-10-06 09:45:00,85.83,85.91,85.79,85.89,18568.0,68.2753,68.3389,68.2435,68.323,18568.0
2016-10-06 09:50:00,85.88,85.94,85.8,85.89,30292.0,68.3151,68.3628,68.2514,68.323,30292.0
2016-10-06 09:55:00,85.87,85.91,85.81,85.83,18118.0,68.3071,68.3389,68.2594,68.2753,18118.0
2016-10-06 10:00:00,85.8,85.82,85.75,85.8,20640.0,68.2514,68.2673,68.2117,68.2514,20640.0
2016-10-06 10:05:00,85.81,85.81,85.75,85.77,34145.0,68.2594,68.2594,68.2117,68.2276,34145.0
2016-10-06 10:10:00,85.78,85.81,85.71,85.75,53386.0,68.2355,68.2594,68.1798,68.2117,53386.0
2016-10-06 10:15:00,85.75,85.76,85.7,85.75,34275.0,68.2117,68.2196,68.1719,68.2117,34275.0
2016-10-06 10:20:00,85.75,85.79,85.7,85.72,50852.0,68.2117,68.2435,68.1719,68.1878,50852.0
2016-10-06 10:25:00,85.72,85.85,85.72,85.83,75912.0,68.1878,68.2912,68.1878,68.2753,75912.0
2016-10-06 10:30:00,85.83,85.91,85.82,85.84,29641.0,68.2753,68.3389,68.2673,68.2832,29641.0
2016-10-06 10:35:00,85.84,85.88,85.78,85.84,30487.0,68.2832,68.3151,68.2355,68.2832,30487.0
2016-10-06 10:40:00,85.85,85.86,85.71,85.75,28249.0,68.2912,68.2992,68.1798,68.2117,28249.0
2016-10-06 10:45:00,85.76,85.81,85.69,85.7,39073.0,68.2196,68.2594,68.1639,68.1719,39073.0
2016-10-06 10:50:00,85.7,85.79,85.7,85.75,25563.0,68.1719,68.2435,68.1719,68.2117,25563.0
2016-10-06 10:55:00,85.76,85.83,85.71,85.82,29639.0,68.2196,68.2753,68.1798,68.2673,29639.0
2016-10-06 11:00:00,85.81,85.88,85.81,85.88,42073.0,68.2594,68.3151,68.2594,68.3151,42073.0
2016-10-06 11:05:00,85.87,85.87,85.81,85.82,20763.0,68.3071,68.3071,68.2594,68.2673,20763.0
2016-10-06 11:10:00,85.82,85.93,85.82,85.92,33389.0,68.2673,68.3548,68.2673,68.3469,33389.0
2016-10-06 11:15:00,85.91,85.93,85.85,85.85,30319.0,68.3389,68.3548,68.2912,68.2912,30319.0
2016-10-06 11:20:00,85.86,85.9,85.86,85.88,20152.0,68.2992,68.331,68.2992,68.3151,20152.0
2016-10-06 11:25:00,85.89,86.03,85.88,86.02,21582.0,68.323,68.4344,68.3151,68.4264,21582.0
2016-10-06 11:30:00,86.03,86.04,85.97,85.97,26289.0,68.4344,68.4423,68.3867,68.3867,26289.0
2016-10-06 11:35:00,85.97,86.01,85.95,86.01,19386.0,68.3867,68.4185,68.3708,68.4185,19386.0
2016-10-06 11:40:00,86.0,86.0,85.93,85.93,15031.0,68.4105,68.4105,68.3548,68.3548,15031.0
2016-10-06 11:45:00,85.92,86.15,85.92,86.05,32620.0,68.3469,68.5298,68.3469,68.4503,32620.0
2016-10-06 11:50:00,86.05,86.17,86.04,86.12,23399.0,68.4503,68.5458,68.4423,68.506,23399.0
2016-10-06 11:55:00,86.12,86.12,86.03,86.06,27090.0,68.506,68.506,68.4344,68.4583,27090.0
2016-10-06 12:00:00,86.07,86.12,86.06,86.12,17726.0,68.4662,68.506,68.4583,68.506,17726.0
2016-10-06 12:05:00,86.12,86.2,86.07,86.07,28481.0,68.506,68.5696,68.4662,68.4662,28481.0
2016-10-06 12:10:00,86.08,86.09,86.06,86.06,9661.0,68.4742,68.4821,68.4583,68.4583,9661.0
2016-10-06 12:15:00,86.06,86.07,86.03,86.06,6943.0,68.4583,68.4662,68.4344,68.4583,6943.0
2016-10-06 12:20:00,86.06,86.07,86.03,86.06,10142.0,68.4583,68.4662,68.4344,68.4583,10142.0
2016-10-06 12:25:00,86.06,86.11,86.05,86.08,20087.0,68.4583,68.498,68.4503,68.4742,20087.0
2016-10-06 12:30:00,86.08,86.11,86.06,86.08,13206.0,68.4742,68.498,68.4583,68.4742,13206.0
2016-10-06 12:35:00,86.09,86.09,86.02,86.02,18708.0,68.4821,68.4821,68.4264,68.4264,18708.0
2016-10-06 12:40:00,86.03,86.04,86.01,86.02,25981.0,68.4344,68.4423,68.4185,68.4264,25981.0
2016-10-06 12:45:00,86.02,86.04,86.0,86.02,26191.0,68.4264,68.4423,68.4105,68.4264,26191.0
2016-10-06 12:50:00,86.03,86.06,86.0,86.06,18515.0,68.4344,68.4583,68.4105,68.4583,18515.0
2016-10-06 12:55:00,86.05,86.09,86.03,86.04,15143.0,68.4503,68.4821,68.4344,68.4423,15143.0
2016-10-06 13:00:00,86.04,86.05,86.0,86.01,12907.0,68.4423,68.4503,68.4105,68.4185,12907.0
2016-10-06 13:05:00,86.01,86.08,86.0,86.03,17199.0,68.4185,68.4742,68.4105,68.4344,17199.0
2016-10-06 13:10:00,86.03,86.05,86.0,86.05,12306.0,68.4344,68.4503,68.4105,68.4503,12306.0
2016-10-06 13:15:00,86.05,86.09,86.04,86.06,17585.0,68.4503,68.4821,68.4423,68.4583,17585.0
2016-10-06 13:20:00,86.06,86.07,86.04,86.05,9905.0,68.4583,68.4662,68.4423,68.4503,9905.0
2016-10-06 13:25:00,86.05,86.08,86.03,86.08,11109.0,68.4503,68.4742,68.4344,68.4742,11109.0
2016-10-06 13:30:00,86.08,86.09,86.05,86.07,17417.0,68.4742,68.4821,68.4503,68.4662,17417.0
2016-10-06 13:35:00,86.07,86.07,86.01,86.03,15426.0,68.4662,68.4662,68.4185,68.4344,15426.0
2016-10-06 13:40:00,86.04,86.05,85.99,86.02,14626.0,68.4423,68.4503,68.4026,68.4264,14626.0
2016-10-06 13:45:00,86.02,86.03,86.01,86.01,9244.0,68.4264,68.4344,68.4185,68.4185,9244.0
2016-10-06 13:50:00,86.01,86.06,86.01,86.04,16629.0,68.4185,68.4583,68.4185,68.4423,16629.0
2016-10-06 13:55:00,86.04,86.04,85.97,85.97,32148.0,68.4423,68.4423,68.3867,68.3867,32148.0
2016-10-06 14:00:00,85.97,85.98,85.94,85.94,30640.0,68.3867,68.3946,68.3628,68.3628,30640.0
2016-10-06 14:05:00,85.94,85.95,85.89,85.9,22481.0,68.3628,68.3708,68.323,68.331,22481.0
2016-10-06 14:10:00,85.89,85.92,85.88,85.92,13504.0,68.323,68.3469,68.3151,68.3469,13504.0
2016-10-06 14:15:00,85.92,85.92,85.86,85.86,39991.0,68.3469,68.3469,68.2992,68.2992,39991.0
2016-10-06 14:20:00,85.86,85.91,85.84,85.89,22961.0,68.2992,68.3389,68.2832,68.323,22961.0
2016-10-06 14:25:00,85.88,85.91,85.83,85.86,33143.0,68.3151,68.3389,68.2753,68.2992,33143.0
2016-10-06 14:30:00,85.86,85.89,85.84,85.86,26073.0,68.2992,68.323,68.2832,68.2992,26073.0
2016-10-06 14:35:00,85.86,85.89,85.84,85.87,22806.0,68.2992,68.323,68.2832,68.3071,22806.0
2016-10-06 14:40:00,85.87,85.89,85.84,85.86,17050.0,68.3071,68.323,68.2832,68.2992,17050.0
2016-10-06 14:45:00,85.85,85.86,85.76,85.77,28838.0,68.2912,68.2992,68.2196,68.2276,28838.0
2016-10-06 14:50:00,85.78,85.81,85.77,85.8,20673.0,68.2355,68.2594,68.2276,68.2514,20673.0
2016-10-06 14:55:00,85.8,85.8,85.75,85.77,18867.0,68.2514,68.2514,68.2117,68.2276,18867.0
2016-10-06 15:00:00,85.78,85.84,85.77,85.79,28218.0,68.2355,68.2832,68.2276,68.2435,28218.0
2016-10-06 15:05:00,85.8,85.86,85.76,85.77,77253.0,68.2514,68.2992,68.2196,68.2276,77253.0
2016-10-06 15:10:00,85.76,85.77,85.68,85.69,28849.0,68.2196,68.2276,68.156,68.1639,28849.0
2016-10-06 15:15:00,85.69,85.74,85.67,85.67,44522.0,68.1639,68.2037,68.148,68.148,44522.0
2016-10-06 15:20:00,85.67,85.71,85.66,85.68,28956.0,68.148,68.1798,68.1401,68.156,28956.0
2016-10-06 15:25:00,85.68,85.69,85.65,85.67,46998.0,68.156,68.1639,68.1321,68.148,46998.0
2016-10-06 15:30:00,85.67,85.72,85.63,85.72,57792.0,68.148,68.1878,68.1162,68.1878,57792.0
2016-10-06 15:35:00,85.72,85.76,85.7,85.73,71901.0,68.1878,68.2196,68.1719,68.1957,71901.0
2016-10-06 15:40:00,85.74,85.8,85.72,85.77,94244.0,68.2037,68.2514,68.1878,68.2276,94244.0
2016-10-06 15:45:00,85.77,85.82,85.75,85.81,59864.0,68.2276,68.2673,68.2117,68.2594,59864.0
2016-10-06 15:50:00,85.81,85.83,85.75,85.8,108496.0,68.2594,68.2753,68.2117,68.2514,108496.0
2016-10-06 15:55:00,85.81,85.96,85.8,85.95,241509.0,68.2594,68.3787,68.2514,68.3708,241509.0
2016-10-07 09:30:00,86.22,86.5,86.15,86.42,76659.0,68.5855,68.8083,68.5298,68.7446,76659.0
2016-10-07 09:35:00,86.35,86.37,86.2,86.22,40622.0,68.6889,68.7048,68.5696,68.5855,40622.0
2016-10-07 09:40:00,86.22,86.26,86.03,86.06,20239.0,68.5855,68.6173,68.4344,68.4583,20239.0
2016-10-07 09:45:00,86.06,86.1,85.94,85.97,45598.0,68.4583,68.4901,68.3628,68.3867,45598.0
2016-10-07 09:50:00,85.99,86.02,85.91,85.95,53741.0,68.4026,68.4264,68.3389,68.3708,53741.0
2016-10-07 09:55:00,85.93,86.04,85.91,85.95,27907.0,68.3548,68.4423,68.3389,68.3708,27907.0
2016-10-07 10:00:00,85.94,86.03,85.92,85.97,24954.0,68.3628,68.4344,68.3469,68.3867,24954.0
2016-10-07 10:05:00,85.96,86.08,85.95,86.08,22388.0,68.3787,68.4742,68.3708,68.4742,22388.0
2016-10-07 10:10:00,86.07,86.12,86.02,86.09,28510.0,68.4662,68.506,68.4264,68.4821,28510.0
2016-10-07 10:15:00,86.09,86.09,85.98,86.04,29035.0,68.4821,68.4821,68.3946,68.4423,29035.0
2016-10-07 10:20:00,86.02,86.06,86.0,86.03,17441.0,68.4264,68.4583,68.4105,68.4344,17441.0
2016-10-07 10:25:00,86.04,86.1,86.03,86.07,22058.0,68.4423,68.4901,68.4344,68.4662,22058.0
2016-10-07 10:30:00,86.07,86.07,85.98,86.0,17806.0,68.4662,68.4662,68.3946,68.4105,17806.0
2016-10-07 10:35:00,86.0,86.18,85.99,86.15,25725.0,68.4105,68.5537,68.4026,68.5298,25725.0
2016-10-07 10:40:00,86.18,86.23,86.15,86.15,23930.0,68.5537,68.5935,68.5298,68.5298,23930.0
2016-10-07 10:45:00,86.16,86.17,86.1,86.12,16053.0,68.5378,68.5458,68.4901,68.506,16053.0
2016-10-07 10:50:00,86.11,86.12,86.03,86.05,20020.0,68.498,68.506,68.4344,68.4503,20020.0
2016-10-07 10:55:00,86.03,86.03,85.97,86.02,19011.0,68.4344,68.4344,68.3867,68.4264,19011.0
2016-10-07 11:00:00,86.01,86.05,85.99,86.01,26902.0,68.4185,68.4503,68.4026,68.4185,26902.0
2016-10-07 11:05:00,86.01,86.02,85.99,86.0,11475.0,68.4185,68.4264,68.4026,68.4105,11475.0
2016-10-07 11:10:00,86.0,86.01,85.92,85.93,44145.0,68.4105,68.4185,68.3469,68.3548,44145.0
2016-10-07 11:15:00,85.92,85.98,85.9,85.96,19224.0,68.3469,68.3946,68.331,68.3787,19224.0
2016-10-07 11:20:00,85.96,86.0,85.96,85.98,24120.0,68.3787,68.4105,68.3787,68.3946,24120.0
2016-10-07 11:25:00,85.98,85.99,85.95,85.98,26688.0,68.3946,68.4026,68.3708,68.3946,26688.0
2016-10-07 11:30:00,85.98,86.02,85.88,85.88,38207.0,68.3946,68.4264,68.3151,68.3151,38207.0
2016-10-07 11:35:00,85.88,85.88,85.79,85.85,21683.0,68.3151,68.3151,68.2435,68.2912,21683.0
2016-10-07 11:40:00,85.84,85.85,85.82,85.84,13045.0,68.2832,68.2912,68.2673,68.2832,13045.0
2016-10-07 11:45:00,85.83,85.83,85.71,85.71,27978.0,68.2753,68.2753,68.1798,68.1798,27978.0
2016-10-07 11:50:00,85.71,85.73,85.67,85.72,16641.0,68.1798,68.1957,68.148,68.1878,16641.0
2016-10-07 11:55:00,85.72,85.74,85.7,85.7,17928.0,68.1878,68.2037,68.1719,68.1719,17928.0
2016-10-07 12:00:00,85.7,85.86,85.7,85.74,38119.0,68.1719,68.2992,68.1719,68.2037,38119.0
2016-10-07 12:05:00,85.74,85.75,85.69,85.73,17778.0,68.2037,68.2117,68.1639,68.1957,17778.0
2016-10-07 12:10:00,85.73,85.78,85.69,85.76,13332.0,68.1957,68.2355,68.1639,68.2196,13332.0
2016-10-07 12:15:00,85.76,85.77,85.72,85.76,16048.0,68.2196,68.2276,68.1878,68.2196,16048.0
2016-10-07 12:20:00,85.77,85.78,85.68,85.69,32267.0,68.2276,68.2355,68.156,68.1639,32267.0
2016-10-07 12:25:00,85.69,85.69,85.64,85.68,18784.0,68.1639,68.1639,68.1242,68.156,18784.0
2016-10-07 12:30:00,85.68,85.71,85.66,85.7,32142.0,68.156,68.1798,68.1401,68.1719,32142.0
2016-10-07 12:35:00,85.69,85.7,85.64,85.65,19701.0,68.1639,68.1719,68.1242,68.1321,19701.0
2016-10-07 12:40:00,85.66,85.68,85.6,85.62,58428.0,68.1401,68.156,68.0923,68.1082,58428.0
2016-10-07 12:45:00,85.61,85.76,85.6,85.7,70881.0,68.1003,68.2196,68.0923,68.1719,70881.0
2016-10-07 12:50:00,85.7,85.75,85.66,85.69,101290.0,68.1719,68.2117,68.1401,68.1639,101290.0
2016-10-07 12:55:00,85.69,85.7,85.66,85.69,24809.0,68.1639,68.1719,68.1401,68.1639,24809.0
2016-10-07 13:00:00,85.69,85.69,85.59,85.62,33253.0,68.1639,68.1639,68.0844,68.1082,33253.0
2016-10-07 13:05:00,85.62,85.64,85.6,85.62,22797.0,68.1082,68.1242,68.0923,68.1082,22797.0
2016-10-07 13:10:00,85.62,85.68,85.61,85.68,30152.0,68.1082,68.156,68.1003,68.156,30152.0
2016-10-07 13:15:00,85.68,85.68,85.64,85.65,13297.0,68.156,68.156,68.1242,68.1321,13297.0
2016-10-07 13:20:00,85.66,85.68,85.63,85.65,20926.0,68.1401,68.156,68.1162,68.1321,20926.0
2016-10-07 13:25:00,85.65,85.89,85.65,85.87,52667.0,68.1321,68.323,68.1321,68.3071,52667.0
2016-10-07 13:30:00,85.88,86.02,85.88,86.0,14818.0,68.3151,68.4264,68.3151,68.4105,14818.0
2016-10-07 13:35:00,86.0,86.03,85.99,86.01,18909.0,68.4105,68.4344,68.4026,68.4185,18909.0
2016-10-07 13:40:00,86.02,86.07,86.02,86.03,29543.0,68.4264,68.4662,68.4264,68.4344,29543.0
2016-10-07 13:45:00,86.04,86.06,86.03,86.05,20324.0,68.4423,68.4583,68.4344,68.4503,20324.0
2016-10-07 13:50:00,86.05,86.06,85.98,86.02,22167.0,68.4503,68.4583,68.3946,68.4264,22167.0
2016-10-07 13:55:00,86.01,86.05,86.01,86.01,10566.0,68.4185,68.4503,68.4185,68.4185,10566.0
2016-10-07 14:00:00,86.02,86.05,86.0,86.0,9269.0,68.4264,68.4503,68.4105,68.4105,9269.0
2016-10-07 14:05:00,85.99,85.99,85.9,85.97,19521.0,68.4026,68.4026,68.331,68.3867,19521.0
2016-10-07 14:10:00,85.98,86.09,85.97,86.03,21733.0,68.3946,68.4821,68.3867,68.4344,21733.0
2016-10-07 14:15:00,86.04,86.05,85.95,85.99,17524.0,68.4423,68.4503,68.3708,68.4026,17524.0
2016-10-07 14:20:00,86.0,86.05,85.99,86.04,31165.0,68.4105,68.4503,68.4026,68.4423,31165.0
2016-10-07 14:25:00,86.04,86.07,86.01,86.01,24547.0,68.4423,68.4662,68.4185,68.4185,24547.0
2016-10-07 14:30:00,86.0,86.08,86.0,86.08,58155.0,68.4105,68.4742,68.4105,68.4742,58155.0
2016-10-07 14:35:00,86.08,86.08,86.02,86.04,21574.0,68.4742,68.4742,68.4264,68.4423,21574.0
2016-10-07 14:40:00,86.04,86.04,85.99,86.01,26614.0,68.4423,68.4423,68.4026,68.4185,26614.0
2016-10-07 14:45:00,86.01,86.07,85.99,86.03,21670.0,68.4185,68.4662,68.4026,68.4344,21670.0
2016-10-07 14:50:00,86.02,86.03,85.97,85.98,21304.0,68.4264,68.4344,68.3867,68.3946,21304.0
2016-10-07 14:55:00,85.99,86.04,85.98,86.01,37649.0,68.4026,68.4423,68.3946,68.4185,37649.0
2016-10-07 15:00:00,86.01,86.06,85.99,85.99,27754.0,68.4185,68.4583,68.4026,68.4026,27754.0
2016-10-07 15:05:00,85.99,86.01,85.97,85.99,31500.0,68.4026,68.4185,68.3867,68.4026,31500.0
2016-10-07 15:10:00,85.98,86.03,85.98,86.01,26618.0,68.3946,68.4344,68.3946,68.4185,26618.0
2016-10-07 15:15:00,86.0,86.01,85.95,85.96,41674.0,68.4105,68.4185,68.3708,68.3787,41674.0
2016-10-07 15:20:00,85.95,85.98,85.95,85.96,27173.0,68.3708,68.3946,68.3708,68.3787,27173.0
2016-10-07 15:25:00,85.97,86.0,85.96,85.99,23687.0,68.3867,68.4105,68.3787,68.4026,23687.0
2016-10-07 15:30:00,85.99,86.02,85.97,85.98,40339.0,68.4026,68.4264,68.3867,68.3946,40339.0
2016-10-07 15:35:00,85.98,86.02,85.97,86.0,48567.0,68.3946,68.4264,68.3867,68.4105,48567.0
2016-10-07 15:40:00,86.01,86.02,85.98,85.99,34889.0,68.4185,68.4264,68.3946,68.4026,34889.0
2016-10-07 15:45:00,85.98,86.0,85.96,85.98,52637.0,68.3946,68.4105,68.3787,68.3946,52637.0
2016-10-07 15:50:00,85.98,86.11,85.97,86.05,72781.0,68.3946,68.498,68.3867,68.4503,72781.0
2016-10-07 15:55:00,86.05,86.12,85.93,85.94,204431.0,68.4503,68.506,68.3548,68.3628,204431.0
2016-10-10 09:30:00,86.18,86.46,85.96,86.16,78860.0,68.5537,68.7764,68.3787,68.5378,78860.0
2016-10-10 09:35:00,86.15,86.33,86.14,86.27,46004.0,68.5298,68.673,68.5219,68.6253,46004.0
2016-10-10 09:40:00,86.29,86.55,86.26,86.52,62570.0,68.6412,68.848,68.6173,68.8242,62570.0
2016-10-10 09:45:00,86.54,86.6,86.5,86.59,71084.0,68.8401,68.8878,68.8083,68.8799,71084.0
2016-10-10 09:50:00,86.6,86.6,86.56,86.58,33663.0,68.8878,68.8878,68.856,68.8719,33663.0
2016-10-10 09:55:00,86.58,86.6,86.46,86.57,101673.0,68.8719,68.8878,68.7764,68.8639,101673.0
2016-10-10 10:00:00,86.58,86.67,86.52,86.54,50950.0,68.8719,68.9435,68.8242,68.8401,50950.0
2016-10-10 10:05:00,86.56,86.65,86.56,86.64,36920.0,68.856,68.9276,68.856,68.9196,36920.0
2016-10-10 10:10:00,86.64,86.74,86.56,86.57,63404.0,68.9196,68.9992,68.856,68.8639,63404.0
2016-10-10 10:15:00,86.58,86.75,86.58,86.65,71644.0,68.8719,69.0071,68.8719,68.9276,71644.0
2016-10-10 10:20:00,86.64,86.68,86.62,86.65,25912.0,68.9196,68.9514,68.9037,68.9276,25912.0
2016-10-10 10:25:00,86.64,86.64,86.55,86.58,23676.0,68.9196,68.9196,68.848,68.8719,23676.0
2016-10-10 10:30:00,86.58,86.59,86.5,86.5,22642.0,68.8719,68.8799,68.8083,68.8083,22642.0
2016-10-10 10:35:00,86.5,86.53,86.48,86.52,17628.0,68.8083,68.8321,68.7924,68.8242,17628.0
2016-10-10 10:40:00,86.52,86.54,86.47,86.49,19483.0,68.8242,68.8401,68.7844,68.8003,19483.0
2016-10-10 10:45:00,86.49,86.52,86.48,86.51,20033.0,68.8003,68.8242,68.7924,68.8162,20033.0
2016-10-10 10:50:00,86.51,86.52,86.44,86.45,18524.0,68.8162,68.8242,68.7605,68.7685,18524.0
2016-10-10 10:55:00,86.47,86.55,86.46,86.53,17604.0,68.7844,68.848,68.7764,68.8321,17604.0
2016-10-10 11:00:00,86.52,86.54,86.45,86.48,24606.0,68.8242,68.8401,68.7685,68.7924,24606.0
2016-10-10 11:05:00,86.49,86.51,86.46,86.51,21762.0,68.8003,68.8162,68.7764,68.8162,21762.0
2016-10-10 11:10:00,86.51,86.54,86.49,86.53,35088.0,68.8162,68.8401,68.8003,68.8321,35088.0
2016-10-10 11:15:00,86.53,86.59,86.52,86.59,14860.0,68.8321,68.8799,68.8242,68.8799,14860.0
2016-10-10 11:20:00,86.58,86.63,86.58,86.6,46530.0,68.8719,68.9117,68.8719,68.8878,46530.0
2016-10-10 11:25:00,86.59,86.6,86.53,86.54,13552.0,68.8799,68.8878,68.8321,68.8401,13552.0
2016-10-10 11:30:00,86.55,86.59,86.52,86.58,20133.0,68.848,68.8799,68.8242,68.8719,20133.0
2016-10-10 11:35:00,86.58,86.61,86.57,86.59,24302.0,68.8719,68.8958,68.8639,68.8799,24302.0
2016-10-10 11:40:00,86.59,86.61,86.56,86.57,18768.0,68.8799,68.8958,68.856,68.8639,18768.0
2016-10-10 11:45:00,86.58,86.6,86.55,86.6,9128.0,68.8719,68.8878,68.848,68.8878,9128.0
2016-10-10 11:50:00,86.6,86.61,86.57,86.59,20813.0,68.8878,68.8958,68.8639,68.8799,20813.0
2016-10-10 11:55:00,86.59,86.6,86.55,86.58,14192.0,68.8799,68.8878,68.848,68.8719,14192.0
2016-10-10 12:00:00,86.58,86.59,86.51,86.54,12955.0,68.8719,68.8799,68.8162,68.8401,12955.0
2016-10-10 12:05:00,86.53,86.53,86.49,86.5,14178.0,68.8321,68.8321,68.8003,68.8083,14178.0
2016-10-10 12:10:00,86.5,86.53,86.48,86.49,13849.0,68.8083,68.8321,68.7924,68.8003,13849.0
2016-10-10 12:15:00,86.49,86.51,86.44,86.46,11222.0,68.8003,68.8162,68.7605,68.7764,11222.0
2016-10-10 12:20:00,86.47,86.48,86.45,86.46,13238.0,68.7844,68.7924,68.7685,68.7764,13238.0
2016-10-10 12:25:00,86.46,86.49,86.41,86.48,28575.0,68.7764,68.8003,68.7367,68.7924,28575.0
2016-10-10 12:30:00,86.47,86.47,86.44,86.45,13936.0,68.7844,68.7844,68.7605,68.7685,13936.0
2016-10-10 12:35:00,86.44,86.46,86.42,86.43,38063.0,68.7605,68.7764,68.7446,68.7526,38063.0
2016-10-10 12:40:00,86.44,86.44,86.42,86.44,9008.0,68.7605,68.7605,68.7446,68.7605,9008.0
2016-10-10 12:45:00,86.44,86.51,86.43,86.51,24358.0,68.7605,68.8162,68.7526,68.8162,24358.0
2016-10-10 12:50:00,86.52,86.52,86.47,86.5,11962.0,68.8242,68.8242,68.7844,68.8083,11962.0
2016-10-10 12:55:00,86.5,86.5,86.45,86.46,10490.0,68.8083,68.8083,68.7685,68.7764,10490.0
2016-10-10 13:00:00,86.45,86.46,86.41,86.41,10734.0,68.7685,68.7764,68.7367,68.7367,10734.0
2016-10-10 13:05:00,86.42,86.45,86.4,86.44,15757.0,68.7446,68.7685,68.7287,68.7605,15757.0
2016-10-10 13:10:00,86.43,86.44,86.42,86.43,13086.0,68.7526,68.7605,68.7446,68.7526,13086.0
2016-10-10 13:15:00,86.44,86.44,86.39,86.4,11788.0,68.7605,68.7605,68.7208,68.7287,11788.0
2016-10-10 13:20:00,86.39,86.41,86.36,86.38,23751.0,68.7208,68.7367,68.6969,68.7128,23751.0
2016-10-10 13:25:00,86.37,86.38,86.34,86.34,18324.0,68.7048,68.7128,68.681,68.681,18324.0
2016-10-10 13:30:00,86.34,86.38,86.32,86.32,16393.0,68.681,68.7128,68.6651,68.6651,16393.0
2016-10-10 13:35:00,86.33,86.34,86.28,86.3,16325.0,68.673,68.681,68.6333,68.6492,16325.0
2016-10-10 13:40:00,86.31,86.32,86.27,86.31,20274.0,68.6571,68.6651,68.6253,68.6571,20274.0
2016-10-10 13:45:00,86.32,86.33,86.27,86.28,20452.0,68.6651,68.673,68.6253,68.6333,20452.0
2016-10-10 13:50:00,86.28,86.31,86.26,86.3,18464.0,68.6333,68.6571,68.6173,68.6492,18464.0
2016-10-10 13:55:00,86.3,86.31,86.28,86.29,20185.0,68.6492,68.6571,68.6333,68.6412,20185.0
2016-10-10 14:00:00,86.3,86.35,86.3,86.3,14355.0,68.6492,68.6889,68.6492,68.6492,14355.0
2016-10-10 14:05:00,86.3,86.34,86.29,86.34,11255.0,68.6492,68.681,68.6412,68.681,11255.0
2016-10-10 14:10:00,86.34,86.35,86.33,86.34,14409.0,68.681,68.6889,68.673,68.681,14409.0
2016-10-10 14:15:00,86.34,86.35,86.34,86.34,20963.0,68.681,68.6889,68.681,68.681,20963.0
2016-10-10 14:20:00,86.34,86.41,86.34,86.4,20229.0,68.681,68.7367,68.681,68.7287,20229.0
2016-10-10 14:25:00,86.41,86.41,86.38,86.39,11674.0,68.7367,68.7367,68.7128,68.7208,11674.0
2016-10-10 14:30:00,86.38,86.4,86.35,86.36,24806.0,68.7128,68.7287,68.6889,68.6969,24806.0
2016-10-10 14:35:00,86.36,86.36,86.35,86.35,21440.0,68.6969,68.6969,68.6889,68.6889,21440.0
2016-10-10 14:40:00,86.36,86.36,86.34,86.35,54866.0,68.6969,68.6969,68.681,68.6889,54866.0
2016-10-10 14:45:00,86.36,86.37,86.34,86.36,58413.0,68.6969,68.7048,68.681,68.6969,58413.0
2016-10-10 14:50:00,86.36,86.36,86.34,86.35,35836.0,68.6969,68.6969,68.681,68.6889,35836.0
2016-10-10 14:55:00,86.36,86.36,86.31,86.33,41078.0,68.6969,68.6969,68.6571,68.673,41078.0
2016-10-10 15:00:00,86.34,86.35,86.31,86.31,29391.0,68.681,68.6889,68.6571,68.6571,29391.0
2016-10-10 15:05:00,86.31,86.33,86.3,86.31,20588.0,68.6571,68.673,68.6492,68.6571,20588.0
2016-10-10 15:10:00,86.32,86.33,86.28,86.29,27680.0,68.6651,68.673,68.6333,68.6412,27680.0
2016-10-10 15:15:00,86.3,86.31,86.28,86.28,24887.0,68.6492,68.6571,68.6333,68.6333,24887.0
2016-10-10 15:20:00,86.28,86.29,86.24,86.25,17874.0,68.6333,68.6412,68.6014,68.6094,17874.0
2016-10-10 15:25:00,86.25,86.31,86.24,86.28,52326.0,68.6094,68.6571,68.6014,68.6333,52326.0
2016-10-10 15:30:00,86.27,86.28,86.21,86.25,43895.0,68.6253,68.6333,68.5776,68.6094,43895.0
2016-10-10 15:35:00,86.25,86.27,86.22,86.23,26486.0,68.6094,68.6253,68.5855,68.5935,26486.0
2016-10-10 15:40:00,86.23,86.25,86.2,86.2,36405.0,68.5935,68.6094,68.5696,68.5696,36405.0
2016-10-10 15:45:00,86.2,86.22,86.13,86.13,51765.0,68.5696,68.5855,68.5139,68.5139,51765.0
2016-10-10 15:50:00,86.13,86.16,86.11,86.13,61539.0,68.5139,68.5378,68.498,68.5139,61539.0
2016-10-10 15:55:00,86.13,86.19,86.07,86.17,175763.0,68.5139,68.5617,68.4662,68.5458,175763.0
2016-10-11 09:30:00,85.96,85.99,85.55,85.65,92502.0,68.3787,68.4026,68.0526,68.1321,92502.0
2016-10-11 09:35:00,85.62,85.79,85.57,85.66,64861.0,68.1082,68.2435,68.0685,68.1401,64861.0
2016-10-11 09:40:00,85.62,85.65,85.48,85.5,160395.0,68.1082,68.1321,67.9969,68.0128,160395.0
2016-10-11 09:45:00,85.48,85.52,85.28,85.28,52627.0,67.9969,68.0287,67.8378,67.8378,52627.0
2016-10-11 09:50:00,85.27,85.27,85.14,85.2,80376.0,67.8298,67.8298,67.7264,67.7741,80376.0
2016-10-11 09:55:00,85.21,85.3,85.14,85.3,76587.0,67.7821,67.8537,67.7264,67.8537,76587.0
2016-10-11 10:00:00,85.3,85.32,85.27,85.3,45231.0,67.8537,67.8696,67.8298,67.8537,45231.0
2016-10-11 10:05:00,85.29,85.29,85.2,85.22,50110.0,67.8457,67.8457,67.7741,67.7901,50110.0
2016-10-11 10:10:00,85.21,85.21,84.95,84.96,80122.0,67.7821,67.7821,67.5753,67.5832,80122.0
2016-10-11 10:15:00,84.96,85.01,84.94,84.97,27305.0,67.5832,67.623,67.5673,67.5912,27305.0
2016-10-11 10:20:00,84.97,84.98,84.78,84.86,54365.0,67.5912,67.5991,67.4401,67.5037,54365.0
2016-10-11 10:25:00,84.86,84.86,84.64,84.75,124358.0,67.5037,67.5037,67.3287,67.4162,124358.0
2016-10-11 10:30:00,84.77,84.89,84.75,84.8,61094.0,67.4321,67.5276,67.4162,67.456,61094.0
2016-10-11 10:35:00,84.81,84.81,84.71,84.71,35529.0,67.4639,67.4639,67.3844,67.3844,35529.0
2016-10-11 10:40:00,84.7,84.75,84.67,84.73,26035.0,67.3764,67.4162,67.3525,67.4003,26035.0
2016-10-11 10:45:00,84.72,84.76,84.71,84.73,61456.0,67.3923,67.4241,67.3844,67.4003,61456.0
2016-10-11 10:50:00,84.72,84.72,84.6,84.62,46046.0,67.3923,67.3923,67.2969,67.3128,46046.0
2016-10-11 10:55:00,84.61,84.65,84.55,84.57,77337.0,67.3048,67.3366,67.2571,67.273,77337.0
2016-10-11 11:00:00,84.56,84.59,84.43,84.44,49540.0,67.265,67.2889,67.1616,67.1696,49540.0
2016-10-11 11:05:00,84.43,84.46,84.4,84.43,31098.0,67.1616,67.1855,67.1378,67.1616,31098.0
2016-10-11 11:10:00,84.43,84.47,84.4,84.44,41027.0,67.1616,67.1935,67.1378,67.1696,41027.0
2016-10-11 11:15:00,84.43,84.44,84.34,84.43,41679.0,67.1616,67.1696,67.09,67.1616,41679.0
2016-10-11 11:20:00,84.42,84.46,84.34,84.4,54162.0,67.1537,67.1855,67.09,67.1378,54162.0
2016-10-11 11:25:00,84.42,84.44,84.3,84.34,59165.0,67.1537,67.1696,67.0582,67.09,59165.0
2016-10-11 11:30:00,84.34,84.43,84.33,84.4,64470.0,67.09,67.1616,67.0821,67.1378,64470.0
2016-10-11 11:35:00,84.41,84.51,84.36,84.51,58692.0,67.1457,67.2253,67.106,67.2253,58692.0
2016-10-11 11:40:00,84.5,84.66,84.48,84.66,36380.0,67.2173,67.3446,67.2014,67.3446,36380.0
2016-10-11 11:45:00,84.65,84.65,83.79,83.95,618336.0,67.3366,67.3366,66.6525,66.7798,618336.0
2016-10-11 11:50:00,84.01,84.34,83.99,84.21,111428.0,66.8275,67.09,66.8116,66.9866,111428.0
2016-10-11 11:55:00,84.21,84.42,84.17,84.4,78142.0,66.9866,67.1537,66.9548,67.1378,78142.0
2016-10-11 12:00:00,84.4,84.63,84.38,84.58,94696.0,67.1378,67.3207,67.1219,67.281,94696.0
2016-10-11 12:05:00,84.58,84.64,84.23,84.47,92777.0,67.281,67.3287,67.0025,67.1935,92777.0
2016-10-11 12:10:00,84.47,84.58,84.47,84.52,39469.0,67.1935,67.281,67.1935,67.2332,39469.0
2016-10-11 12:15:00,84.53,84.61,84.45,84.59,45416.0,67.2412,67.3048,67.1775,67.2889,45416.0
2016-10-11 12:20:00,84.59,84.6,84.39,84.45,54597.0,67.2889,67.2969,67.1298,67.1775,54597.0
2016-10-11 12:25:00,84.44,84.48,84.42,84.46,18790.0,67.1696,67.2014,67.1537,67.1855,18790.0
2016-10-11 12:30:00,84.46,84.47,84.33,84.34,46137.0,67.1855,67.1935,67.0821,67.09,46137.0
2016-10-11 12:35:00,84.34,84.36,84.25,84.36,48664.0,67.09,67.106,67.0185,67.106,48664.0
2016-10-11 12:40:00,84.36,84.41,84.31,84.33,44958.0,67.106,67.1457,67.0662,67.0821,44958.0
2016-10-11 12:45:00,84.33,84.34,84.19,84.23,67325.0,67.0821,67.09,66.9707,67.0025,67325.0
2016-10-11 12:50:00,84.23,84.28,84.18,84.19,52088.0,67.0025,67.0423,66.9628,66.9707,52088.0
2016-10-11 12:55:00,84.18,84.23,84.16,84.23,33364.0,66.9628,67.0025,66.9469,67.0025,33364.0
2016-10-11 13:00:00,84.24,84.29,84.21,84.26,76171.0,67.0105,67.0503,66.9866,67.0264,76171.0
2016-10-11 13:05:00,84.27,84.27,84.19,84.22,71245.0,67.0344,67.0344,66.9707,66.9946,71245.0
2016-10-11 13:10:00,84.22,84.22,84.01,84.02,48581.0,66.9946,66.9946,66.8275,66.8355,48581.0
2016-10-11 13:15:00,84.02,84.04,83.89,83.9,122581.0,66.8355,66.8514,66.7321,66.74,122581.0
2016-10-11 13:20:00,83.91,83.96,83.85,83.92,81681.0,66.748,66.7878,66.7003,66.7559,81681.0
2016-10-11 13:25:00,83.93,83.95,83.78,83.79,61497.0,66.7639,66.7798,66.6446,66.6525,61497.0
2016-10-11 13:30:00,83.79,83.83,83.75,83.77,87754.0,66.6525,66.6844,66.6207,66.6366,87754.0
2016-10-11 13:35:00,83.78,83.79,83.51,83.55,100448.0,66.6446,66.6525,66.4298,66.4616,100448.0
2016-10-11 13:40:00,83.55,83.65,83.5,83.51,98866.0,66.4616,66.5412,66.4218,66.4298,98866.0
2016-10-11 13:45:00,83.52,83.52,83.24,83.28,167675.0,66.4378,66.4378,66.215,66.2468,167675.0
2016-10-11 13:50:00,83.29,83.31,82.98,83.0,222341.0,66.2548,66.2707,66.0082,66.0241,222341.0
2016-10-11 13:55:00,82.99,83.1,82.85,82.98,217318.0,66.0162,66.1037,65.9048,66.0082,217318.0
2016-10-11 14:00:00,82.97,83.21,82.96,83.05,132237.0,66.0002,66.1912,65.9923,66.0639,132237.0
2016-10-11 14:05:00,83.04,83.04,82.84,82.94,143040.0,66.0559,66.0559,65.8968,65.9764,143040.0
2016-10-11 14:10:00,82.94,83.01,82.8,82.83,210352.0,65.9764,66.0321,65.865,65.8889,210352.0
2016-10-11 14:15:00,82.83,82.84,82.27,82.37,164753.0,65.8889,65.8968,65.4434,65.523,164753.0
2016-10-11 14:20:00,82.39,82.57,82.33,82.54,132478.0,65.5389,65.6821,65.4911,65.6582,132478.0
2016-10-11 14:25:00,82.53,82.55,82.32,82.42,87600.0,65.6502,65.6661,65.4832,65.5627,87600.0
2016-10-11 14:30:00,82.43,82.48,82.34,82.35,96084.0,65.5707,65.6105,65.4991,65.5071,96084.0
2016-10-11 14:35:00,82.35,82.5,82.28,82.37,131648.0,65.5071,65.6264,65.4514,65.523,131648.0
2016-10-11 14:40:00,82.37,82.47,82.36,82.44,129312.0,65.523,65.6025,65.515,65.5786,129312.0
2016-10-11 14:45:00,82.44,82.65,82.43,82.64,179185.0,65.5786,65.7457,65.5707,65.7377,179185.0
2016-10-11 14:50:00,82.63,82.65,82.49,82.53,157941.0,65.7298,65.7457,65.6184,65.6502,157941.0
2016-10-11 14:55:00,82.52,82.61,82.5,82.61,245278.0,65.6423,65.7139,65.6264,65.7139,245278.0
2016-10-11 15:00:00,82.61,82.72,82.6,82.66,141483.0,65.7139,65.8014,65.7059,65.7537,141483.0
2016-10-11 15:05:00,82.67,82.81,82.57,82.66,207784.0,65.7616,65.873,65.6821,65.7537,207784.0
2016-10-11 15:10:00,82.67,82.78,82.64,82.77,120105.0,65.7616,65.8491,65.7377,65.8412,120105.0
2016-10-11 15:15:00,82.76,82.9,82.73,82.87,199815.0,65.8332,65.9446,65.8093,65.9207,199815.0
2016-10-11 15:20:00,82.87,83.01,82.86,82.94,124924.0,65.9207,66.0321,65.9127,65.9764,124924.0
2016-10-11 15:25:00,82.94,83.04,82.94,82.97,143107.0,65.9764,66.0559,65.9764,66.0002,143107.0
2016-10-11 15:30:00,82.97,83.14,82.96,83.11,115871.0,66.0002,66.1355,65.9923,66.1116,115871.0
2016-10-11 15:35:00,83.11,83.21,83.04,83.2,123572.0,66.1116,66.1912,66.0559,66.1832,123572.0
2016-10-11 15:40:00,83.2,83.24,83.13,83.21,277308.0,66.1832,66.215,66.1275,66.1912,277308.0
2016-10-11 15:45:00,83.2,83.25,83.16,83.23,212723.0,66.1832,66.223,66.1514,66.2071,212723.0
2016-10-11 15:50:00,83.23,83.32,83.2,83.32,221616.0,66.2071,66.2787,66.1832,66.2787,221616.0
2016-10-11 15:55:00,83.32,83.32,83.2,83.2,466612.0,66.2787,66.2787,66.1832,66.1832,466612.0
2016-10-12 09:30:00,83.42,83.57,83.3,83.32,98330.0,66.3582,66.4775,66.2628,66.2787,98330.0
2016-10-12 09:35:00,83.32,83.42,83.2,83.35,38501.0,66.2787,66.3582,66.1832,66.3025,38501.0
2016-10-12 09:40:00,83.35,83.39,83.2,83.36,47106.0,66.3025,66.3343,66.1832,66.3105,47106.0
2016-10-12 09:45:00,83.35,83.53,83.35,83.51,85215.0,66.3025,66.4457,66.3025,66.4298,85215.0
2016-10-12 09:50:00,83.51,83.65,83.45,83.61,47595.0,66.4298,66.5412,66.3821,66.5093,47595.0
2016-10-12 09:55:00,83.62,83.85,83.62,83.81,64654.0,66.5173,66.7003,66.5173,66.6684,64654.0
2016-10-12 10:00:00,83.81,84.0,83.67,83.93,101022.0,66.6684,66.8196,66.5571,66.7639,101022.0
2016-10-12 10:05:00,83.94,83.94,83.78,83.81,72256.0,66.7719,66.7719,66.6446,66.6684,72256.0
2016-10-12 10:10:00,83.8,83.8,83.63,83.68,71313.0,66.6605,66.6605,66.5253,66.565,71313.0
2016-10-12 10:15:00,83.68,83.75,83.59,83.64,50300.0,66.565,66.6207,66.4934,66.5332,50300.0
2016-10-12 10:20:00,83.63,83.67,83.58,83.61,32127.0,66.5253,66.5571,66.4855,66.5093,32127.0
2016-10-12 10:25:00,83.61,83.81,83.61,83.76,44326.0,66.5093,66.6684,66.5093,66.6287,44326.0
2016-10-12 10:30:00,83.74,83.78,83.59,83.59,53923.0,66.6128,66.6446,66.4934,66.4934,53923.0
2016-10-12 10:35:00,83.6,83.6,83.35,83.44,86904.0,66.5014,66.5014,66.3025,66.3741,86904.0
2016-10-12 10:40:00,83.44,83.58,83.42,83.58,50981.0,66.3741,66.4855,66.3582,66.4855,50981.0
2016-10-12 10:45:00,83.58,83.64,83.57,83.61,37276.0,66.4855,66.5332,66.4775,66.5093,37276.0
2016-10-12 10:50:00,83.62,83.62,83.49,83.49,34197.0,66.5173,66.5173,66.4139,66.4139,34197.0
2016-10-12 10:55:00,83.49,83.56,83.45,83.56,29381.0,66.4139,66.4696,66.3821,66.4696,29381.0
2016-10-12 11:00:00,83.56,83.69,83.56,83.68,32315.0,66.4696,66.573,66.4696,66.565,32315.0
2016-10-12 11:05:00,83.69,83.72,83.65,83.66,47429.0,66.573,66.5969,66.5412,66.5491,47429.0
2016-10-12 11:10:00,83.65,83.7,83.6,83.6,48273.0,66.5412,66.5809,66.5014,66.5014,48273.0
2016-10-12 11:15:00,83.6,83.62,83.57,83.61,30266.0,66.5014,66.5173,66.4775,66.5093,30266.0
2016-10-12 11:20:00,83.6,83.65,83.6,83.64,28941.0,66.5014,66.5412,66.5014,66.5332,28941.0
2016-10-12 11:25:00,83.63,83.69,83.62,83.66,36025.0,66.5253,66.573,66.5173,66.5491,36025.0
2016-10-12 11:30:00,83.66,83.79,83.65,83.74,46890.0,66.5491,66.6525,66.5412,66.6128,46890.0
2016-10-12 11:35:00,83.74,83.79,83.72,83.77,20504.0,66.6128,66.6525,66.5969,66.6366,20504.0
2016-10-12 11:40:00,83.77,83.78,83.72,83.75,29454.0,66.6366,66.6446,66.5969,66.6207,29454.0
2016-10-12 11:45:00,83.75,83.79,83.73,83.74,46890.0,66.6207,66.6525,66.6048,66.6128,46890.0
2016-10-12 11:50:00,83.74,83.82,83.73,83.78,29120.0,66.6128,66.6764,66.6048,66.6446,29120.0
2016-10-12 11:55:00,83.78,83.81,83.76,83.81,44525.0,66.6446,66.6684,66.6287,66.6684,44525.0
2016-10-12 12:00:00,83.81,83.94,83.79,83.93,40014.0,66.6684,66.7719,66.6525,66.7639,40014.0
2016-10-12 12:05:00,83.94,83.95,83.87,83.95,25523.0,66.7719,66.7798,66.7162,66.7798,25523.0
2016-10-12 12:10:00,83.94,83.97,83.91,83.93,28507.0,66.7719,66.7957,66.748,66.7639,28507.0
2016-10-12 12:15:00,83.92,83.97,83.91,83.95,13753.0,66.7559,66.7957,66.748,66.7798,13753.0
2016-10-12 12:20:00,83.94,84.04,83.94,83.98,26003.0,66.7719,66.8514,66.7719,66.8037,26003.0
2016-10-12 12:25:00,83.98,84.03,83.95,83.96,15695.0,66.8037,66.8434,66.7798,66.7878,15695.0
2016-10-12 12:30:00,83.95,83.96,83.87,83.93,20761.0,66.7798,66.7878,66.7162,66.7639,20761.0
2016-10-12 12:35:00,83.94,83.97,83.87,83.89,20298.0,66.7719,66.7957,66.7162,66.7321,20298.0
2016-10-12 12:40:00,83.89,83.89,83.8,83.81,13450.0,66.7321,66.7321,66.6605,66.6684,13450.0
2016-10-12 12:45:00,83.82,83.87,83.78,83.78,16092.0,66.6764,66.7162,66.6446,66.6446,16092.0
2016-10-12 12:50:00,83.78,83.88,83.76,83.83,13174.0,66.6446,66.7241,66.6287,66.6844,13174.0
2016-10-12 12:55:00,83.82,83.82,83.78,83.8,14090.0,66.6764,66.6764,66.6446,66.6605,14090.0
2016-10-12 13:00:00,83.81,83.82,83.77,83.77,15882.0,66.6684,66.6764,66.6366,66.6366,15882.0
2016-10-12 13:05:00,83.78,83.85,83.78,83.84,12029.0,66.6446,66.7003,66.6446,66.6923,12029.0
2016-10-12 13:10:00,83.84,83.85,83.73,83.8,24366.0,66.6923,66.7003,66.6048,66.6605,24366.0
2016-10-12 13:15:00,83.8,83.84,83.79,83.83,19779.0,66.6605,66.6923,66.6525,66.6844,19779.0
2016-10-12 13:20:00,83.83,83.84,83.81,83.83,13931.0,66.6844,66.6923,66.6684,66.6844,13931.0
2016-10-12 13:25:00,83.83,83.83,83.74,83.75,21566.0,66.6844,66.6844,66.6128,66.6207,21566.0
2016-10-12 13:30:00,83.76,83.76,83.71,83.71,15847.0,66.6287,66.6287,66.5889,66.5889,15847.0
2016-10-12 13:35:00,83.69,83.69,83.64,83.68,19161.0,66.573,66.573,66.5332,66.565,19161.0
2016-10-12 13:40:00,83.68,83.77,83.66,83.76,16805.0,66.565,66.6366,66.5491,66.6287,16805.0
2016-10-12 13:45:00,83.76,83.77,83.66,83.66,21332.0,66.6287,66.6366,66.5491,66.5491,21332.0
2016-10-12 13:50:00,83.66,83.72,83.63,83.72,21259.0,66.5491,66.5969,66.5253,66.5969,21259.0
2016-10-12 13:55:00,83.72,83.72,83.65,83.66,30741.0,66.5969,66.5969,66.5412,66.5491,30741.0
2016-10-12 14:00:00,83.66,83.69,83.57,83.62,84152.0,66.5491,66.573,66.4775,66.5173,84152.0
2016-10-12 14:05:00,83.61,83.67,83.54,83.66,32197.0,66.5093,66.5571,66.4537,66.5491,32197.0
2016-10-12 14:10:00,83.66,83.78,83.66,83.77,25592.0,66.5491,66.6446,66.5491,66.6366,25592.0
2016-10-12 14:15:00,83.77,83.82,83.74,83.77,27366.0,66.6366,66.6764,66.6128,66.6366,27366.0
2016-10-12 14:20:00,83.78,83.82,83.74,83.8,20258.0,66.6446,66.6764,66.6128,66.6605,20258.0
2016-10-12 14:25:00,83.8,83.8,83.69,83.74,25552.0,66.6605,66.6605,66.573,66.6128,25552.0
2016-10-12 14:30:00,83.73,83.77,83.71,83.75,18650.0,66.6048,66.6366,66.5889,66.6207,18650.0
2016-10-12 14:35:00,83.75,83.81,83.75,83.79,19718.0,66.6207,66.6684,66.6207,66.6525,19718.0
2016-10-12 14:40:00,83.79,83.79,83.71,83.71,30138.0,66.6525,66.6525,66.5889,66.5889,30138.0
2016-10-12 14:45:00,83.71,83.76,83.69,83.74,25040.0,66.5889,66.6287,66.573,66.6128,25040.0
2016-10-12 14:50:00,83.73,83.77,83.72,83.76,28218.0,66.6048,66.6366,66.5969,66.6287,28218.0
2016-10-12 14:55:00,83.76,83.81,83.73,83.73,24533.0,66.6287,66.6684,66.6048,66.6048,24533.0
2016-10-12 15:00:00,83.72,83.77,83.66,83.74,35425.0,66.5969,66.6366,66.5491,66.6128,35425.0
2016-10-12 15:05:00,83.74,83.86,83.72,83.81,37959.0,66.6128,66.7082,66.5969,66.6684,37959.0
2016-10-12 15:10:00,83.81,83.89,83.8,83.87,40657.0,66.6684,66.7321,66.6605,66.7162,40657.0
2016-10-12 15:15:00,83.87,83.89,83.82,83.87,42973.0,66.7162,66.7321,66.6764,66.7162,42973.0
2016-10-12 15:20:00,83.87,83.89,83.83,83.85,36061.0,66.7162,66.7321,66.6844,66.7003,36061.0
2016-10-12 15:25:00,83.84,83.85,83.79,83.81,44980.0,66.6923,66.7003,66.6525,66.6684,44980.0
2016-10-12 15:30:00,83.81,83.81,83.74,83.74,70877.0,66.6684,66.6684,66.6128,66.6128,70877.0
2016-10-12 15:35:00,83.73,83.83,83.73,83.82,63579.0,66.6048,66.6844,66.6048,66.6764,63579.0
2016-10-12 15:40:00,83.82,83.89,83.79,83.8,79760.0,66.6764,66.7321,66.6525,66.6605,79760.0
2016-10-12 15:45:00,83.8,83.86,83.78,83.8,79846.0,66.6605,66.7082,66.6446,66.6605,79846.0
2016-10-12 15:50:00,83.8,83.8,83.72,83.72,93183.0,66.6605,66.6605,66.5969,66.5969,93183.0
2016-10-12 15:55:00,83.72,83.75,83.66,83.69,206264.0,66.5969,66.6207,66.5491,66.573,206264.0
2016-10-13 09:30:00,83.37,83.85,83.09,83.51,157391.0,66.3184,66.7003,66.0957,66.4298,157391.0
2016-10-13 09:35:00,83.46,83.55,83.34,83.46,38216.0,66.39,66.4616,66.2946,66.39,38216.0
2016-10-13 09:40:00,83.44,83.51,83.34,83.48,50290.0,66.3741,66.4298,66.2946,66.4059,50290.0
2016-10-13 09:45:00,83.48,83.54,83.4,83.51,37856.0,66.4059,66.4537,66.3423,66.4298,37856.0
2016-10-13 09:50:00,83.5,83.5,83.38,83.42,48430.0,66.4218,66.4218,66.3264,66.3582,48430.0
2016-10-13 09:55:00,83.4,83.43,83.33,83.35,50807.0,66.3423,66.3662,66.2866,66.3025,50807.0
2016-10-13 10:00:00,83.34,83.37,83.16,83.23,63651.0,66.2946,66.3184,66.1514,66.2071,63651.0
2016-10-13 10:05:00,83.23,83.23,83.13,83.16,66666.0,66.2071,66.2071,66.1275,66.1514,66666.0
2016-10-13 10:10:00,83.14,83.14,83.02,83.06,43312.0,66.1355,66.1355,66.04,66.0718,43312.0
2016-10-13 10:15:00,83.04,83.06,82.86,82.94,56962.0,66.0559,66.0718,65.9127,65.9764,56962.0
2016-10-13 10:20:00,82.94,82.99,82.89,82.96,36308.0,65.9764,66.0162,65.9366,65.9923,36308.0
2016-10-13 10:25:00,82.95,83.05,82.91,82.97,70807.0,65.9843,66.0639,65.9525,66.0002,70807.0
2016-10-13 10:30:00,82.97,82.98,82.88,82.98,68163.0,66.0002,66.0082,65.9287,66.0082,68163.0
2016-10-13 10:35:00,82.98,83.22,82.97,83.06,114252.0,66.0082,66.1991,66.0002,66.0718,114252.0
2016-10-13 10:40:00,83.07,83.1,82.94,82.99,63106.0,66.0798,66.1037,65.9764,66.0162,63106.0
2016-10-13 10:45:00,82.99,83.04,82.93,82.99,71338.0,66.0162,66.0559,65.9684,66.0162,71338.0
2016-10-13 10:50:00,83.0,83.12,82.98,83.04,48150.0,66.0241,66.1196,66.0082,66.0559,48150.0
2016-10-13 10:55:00,83.02,83.07,82.96,83.07,33417.0,66.04,66.0798,65.9923,66.0798,33417.0
2016-10-13 11:00:00,83.07,83.07,82.88,82.92,45296.0,66.0798,66.0798,65.9287,65.9605,45296.0
2016-10-13 11:05:00,82.92,83.13,82.91,83.07,33548.0,65.9605,66.1275,65.9525,66.0798,33548.0
2016-10-13 11:10:00,83.08,83.1,83.03,83.09,22921.0,66.0877,66.1037,66.048,66.0957,22921.0
2016-10-13 11:15:00,83.09,83.21,83.08,83.21,46833.0,66.0957,66.1912,66.0877,66.1912,46833.0
2016-10-13 11:20:00,83.21,83.28,83.2,83.27,47703.0,66.1912,66.2468,66.1832,66.2389,47703.0
2016-10-13 11:25:00,83.26,83.3,83.19,83.19,29746.0,66.2309,66.2628,66.1753,66.1753,29746.0
2016-10-13 11:30:00,83.2,83.29,83.18,83.28,45905.0,66.1832,66.2548,66.1673,66.2468,45905.0
2016-10-13 11:35:00,83.27,83.28,83.17,83.2,51303.0,66.2389,66.2468,66.1593,66.1832,51303.0
2016-10-13 11:40:00,83.2,83.23,83.14,83.23,24212.0,66.1832,66.2071,66.1355,66.2071,24212.0
2016-10-13 11:45:00,83.24,83.3,83.2,83.24,34521.0,66.215,66.2628,66.1832,66.215,34521.0
2016-10-13 11:50:00,83.22,83.25,83.19,83.2,26359.0,66.1991,66.223,66.1753,66.1832,26359.0
2016-10-13 11:55:00,83.19,83.21,83.16,83.19,19946.0,66.1753,66.1912,66.1514,66.1753,19946.0
2016-10-13 12:00:00,83.2,83.25,83.17,83.25,24996.0,66.1832,66.223,66.1593,66.223,24996.0
2016-10-13 12:05:00,83.26,83.37,83.25,83.36,42308.0,66.2309,66.3184,66.223,66.3105,42308.0
2016-10-13 12:10:00,83.35,83.39,83.33,83.37,31087.0,66.3025,66.3343,66.2866,66.3184,31087.0
2016-10-13 12:15:00,83.38,83.4,83.26,83.26,29628.0,66.3264,66.3423,66.2309,66.2309,29628.0
2016-10-13 12:20:00,83.26,83.26,83.19,83.23,20527.0,66.2309,66.2309,66.1753,66.2071,20527.0
2016-10-13 12:25:00,83.22,83.31,83.22,83.27,26188.0,66.1991,66.2707,66.1991,66.2389,26188.0
2016-10-13 12:30:00,83.26,83.28,83.19,83.22,34483.0,66.2309,66.2468,66.1753,66.1991,34483.0
2016-10-13 12:35:00,83.21,83.26,83.18,83.22,78016.0,66.1912,66.2309,66.1673,66.1991,78016.0
2016-10-13 12:40:00,83.2,83.25,83.19,83.19,30577.0,66.1832,66.223,66.1753,66.1753,30577.0
2016-10-13 12:45:00,83.19,83.21,83.17,83.19,23749.0,66.1753,66.1912,66.1593,66.1753,23749.0
2016-10-13 12:50:00,83.19,83.21,83.16,83.17,19962.0,66.1753,66.1912,66.1514,66.1593,19962.0
2016-10-13 12:55:00,83.18,83.22,83.17,83.19,17862.0,66.1673,66.1991,66.1593,66.1753,17862.0
2016-10-13 13:00:00,83.2,83.21,83.16,83.16,36460.0,66.1832,66.1912,66.1514,66.1514,36460.0
2016-10-13 13:05:00,83.16,83.21,83.14,83.2,28280.0,66.1514,66.1912,66.1355,66.1832,28280.0
2016-10-13 13:10:00,83.2,83.2,83.05,83.08,27054.0,66.1832,66.1832,66.0639,66.0877,27054.0
2016-10-13 13:15:00,83.08,83.13,83.06,83.12,20979.0,66.0877,66.1275,66.0718,66.1196,20979.0
2016-10-13 13:20:00,83.11,83.14,83.08,83.11,21768.0,66.1116,66.1355,66.0877,66.1116,21768.0
2016-10-13 13:25:00,83.12,83.15,83.11,83.12,25979.0,66.1196,66.1434,66.1116,66.1196,25979.0
2016-10-13 13:30:00,83.12,83.14,83.06,83.1,37275.0,66.1196,66.1355,66.0718,66.1037,37275.0
2016-10-13 13:35:00,83.1,83.13,83.04,83.13,36966.0,66.1037,66.1275,66.0559,66.1275,36966.0
2016-10-13 13:40:00,83.14,83.19,83.12,83.16,55768.0,66.1355,66.1753,66.1196,66.1514,55768.0
2016-10-13 13:45:00,83.16,83.18,83.11,83.12,15611.0,66.1514,66.1673,66.1116,66.1196,15611.0
2016-10-13 13:50:00,83.11,83.24,83.11,83.19,66535.0,66.1116,66.215,66.1116,66.1753,66535.0
2016-10-13 13:55:00,83.19,83.26,83.18,83.25,79879.0,66.1753,66.2309,66.1673,66.223,79879.0
2016-10-13 14:00:00,83.24,83.38,83.24,83.37,94195.0,66.215,66.3264,66.215,66.3184,94195.0
2016-10-13 14:05:00,83.37,83.48,83.35,83.48,84206.0,66.3184,66.4059,66.3025,66.4059,84206.0
2016-10-13 14:10:00,83.48,83.57,83.48,83.53,63889.0,66.4059,66.4775,66.4059,66.4457,63889.0
2016-10-13 14:15:00,83.53,83.54,83.45,83.47,39203.0,66.4457,66.4537,66.3821,66.398,39203.0
2016-10-13 14:20:00,83.47,83.58,83.47,83.56,53642.0,66.398,66.4855,66.398,66.4696,53642.0
2016-10-13 14:25:00,83.56,83.6,83.53,83.55,34488.0,66.4696,66.5014,66.4457,66.4616,34488.0
2016-10-13 14:30:00,83.55,83.61,83.5,83.5,50143.0,66.4616,66.5093,66.4218,66.4218,50143.0
2016-10-13 14:35:00,83.5,83.56,83.42,83.53,58998.0,66.4218,66.4696,66.3582,66.4457,58998.0
2016-10-13 14:40:00,83.53,83.57,83.47,83.55,46577.0,66.4457,66.4775,66.398,66.4616,46577.0
2016-10-13 14:45:00,83.56,83.62,83.55,83.58,51616.0,66.4696,66.5173,66.4616,66.4855,51616.0
2016-10-13 14:50:00,83.58,83.7,83.54,83.66,43998.0,66.4855,66.5809,66.4537,66.5491,43998.0
2016-10-13 14:55:00,83.67,83.71,83.6,83.65,44206.0,66.5571,66.5889,66.5014,66.5412,44206.0
2016-10-13 15:00:00,83.66,83.66,83.56,83.58,65273.0,66.5491,66.5491,66.4696,66.4855,65273.0
2016-10-13 15:05:00,83.58,83.59,83.54,83.55,44726.0,66.4855,66.4934,66.4537,66.4616,44726.0
2016-10-13 15:10:00,83.56,83.58,83.53,83.55,43103.0,66.4696,66.4855,66.4457,66.4616,43103.0
2016-10-13 15:15:00,83.55,83.56,83.47,83.51,37638.0,66.4616,66.4696,66.398,66.4298,37638.0
2016-10-13 15:20:00,83.51,83.51,83.43,83.5,47268.0,66.4298,66.4298,66.3662,66.4218,47268.0
2016-10-13 15:25:00,83.5,83.5,83.38,83.38,39092.0,66.4218,66.4218,66.3264,66.3264,39092.0
2016-10-13 15:30:00,83.39,83.42,83.33,83.35,61530.0,66.3343,66.3582,66.2866,66.3025,61530.0
2016-10-13 15:35:00,83.34,83.4,83.32,83.4,90903.0,66.2946,66.3423,66.2787,66.3423,90903.0
2016-10-13 15:40:00,83.4,83.43,83.37,83.39,65063.0,66.3423,66.3662,66.3184,66.3343,65063.0
2016-10-13 15:45:00,83.38,83.38,83.31,83.33,62865.0,66.3264,66.3264,66.2707,66.2866,62865.0
2016-10-13 15:50:00,83.32,83.32,83.22,83.23,97758.0,66.2787,66.2787,66.1991,66.2071,97758.0
2016-10-13 15:55:00,83.23,83.31,83.15,83.29,233492.0,66.2071,66.2707,66.1434,66.2548,233492.0
2016-10-14 09:30:00,83.43,83.78,83.32,83.4,77466.0,66.3662,66.6446,66.2787,66.3423,77466.0
2016-10-14 09:35:00,83.37,83.7,83.36,83.63,47279.0,66.3184,66.5809,66.3105,66.5253,47279.0
2016-10-14 09:40:00,83.61,83.7,83.58,83.64,29472.0,66.5093,66.5809,66.4855,66.5332,29472.0
2016-10-14 09:45:00,83.62,83.69,83.57,83.6,18434.0,66.5173,66.573,66.4775,66.5014,18434.0
2016-10-14 09:50:00,83.61,83.67,83.59,83.6,53055.0,66.5093,66.5571,66.4934,66.5014,53055.0
2016-10-14 09:55:00,83.6,83.66,83.55,83.57,39717.0,66.5014,66.5491,66.4616,66.4775,39717.0
2016-10-14 10:00:00,83.55,83.58,83.44,83.5,48735.0,66.4616,66.4855,66.3741,66.4218,48735.0
2016-10-14 10:05:00,83.5,83.51,83.41,83.43,24397.0,66.4218,66.4298,66.3503,66.3662,24397.0
2016-10-14 10:10:00,83.43,83.56,83.41,83.52,39226.0,66.3662,66.4696,66.3503,66.4378,39226.0
2016-10-14 10:15:00,83.53,83.58,83.5,83.54,44954.0,66.4457,66.4855,66.4218,66.4537,44954.0
2016-10-14 10:20:00,83.53,83.6,83.47,83.53,46962.0,66.4457,66.5014,66.398,66.4457,46962.0
2016-10-14 10:25:00,83.54,83.54,83.41,83.42,37594.0,66.4537,66.4537,66.3503,66.3582,37594.0
2016-10-14 10:30:00,83.42,83.53,83.37,83.49,29080.0,66.3582,66.4457,66.3184,66.4139,29080.0
2016-10-14 10:35:00,83.49,83.56,83.46,83.52,33679.0,66.4139,66.4696,66.39,66.4378,33679.0
2016-10-14 10:40:00,83.52,83.57,83.45,83.45,36677.0,66.4378,66.4775,66.3821,66.3821,36677.0
2016-10-14 10:45:00,83.46,83.47,83.34,83.35,46548.0,66.39,66.398,66.2946,66.3025,46548.0
2016-10-14 10:50:00,83.36,83.38,83.29,83.38,44064.0,66.3105,66.3264,66.2548,66.3264,44064.0
2016-10-14 10:55:00,83.38,83.41,83.35,83.39,28383.0,66.3264,66.3503,66.3025,66.3343,28383.0
2016-10-14 11:00:00,83.38,83.42,83.32,83.34,25460.0,66.3264,66.3582,66.2787,66.2946,25460.0
2016-10-14 11:05:00,83.33,83.36,83.29,83.31,9546.0,66.2866,66.3105,66.2548,66.2707,9546.0
2016-10-14 11:10:00,83.31,83.32,83.26,83.28,30705.0,66.2707,66.2787,66.2309,66.2468,30705.0
2016-10-14 11:15:00,83.3,83.3,83.26,83.28,14203.0,66.2628,66.2628,66.2309,66.2468,14203.0
2016-10-14 11:20:00,83.28,83.28,83.19,83.27,41215.0,66.2468,66.2468,66.1753,66.2389,41215.0
2016-10-14 11:25:00,83.27,83.29,83.16,83.17,32962.0,66.2389,66.2548,66.1514,66.1593,32962.0
2016-10-14 11:30:00,83.15,83.16,83.08,83.16,22518.0,66.1434,66.1514,66.0877,66.1514,22518.0
2016-10-14 11:35:00,83.17,83.22,83.16,83.18,18977.0,66.1593,66.1991,66.1514,66.1673,18977.0
2016-10-14 11:40:00,83.17,83.18,83.1,83.13,22289.0,66.1593,66.1673,66.1037,66.1275,22289.0
2016-10-14 11:45:00,83.12,83.2,83.11,83.17,44498.0,66.1196,66.1832,66.1116,66.1593,44498.0
2016-10-14 11:50:00,83.17,83.25,83.16,83.23,51090.0,66.1593,66.223,66.1514,66.2071,51090.0
2016-10-14 11:55:00,83.23,83.24,83.17,83.18,39651.0,66.2071,66.215,66.1593,66.1673,39651.0
2016-10-14 12:00:00,83.17,83.22,83.14,83.18,29447.0,66.1593,66.1991,66.1355,66.1673,29447.0
2016-10-14 12:05:00,83.18,83.22,83.13,83.13,77272.0,66.1673,66.1991,66.1275,66.1275,77272.0
2016-10-14 12:10:00,83.13,83.13,82.94,83.03,49309.0,66.1275,66.1275,65.9764,66.048,49309.0
2016-10-14 12:15:00,83.03,83.05,82.96,83.03,32712.0,66.048,66.0639,65.9923,66.048,32712.0
2016-10-14 12:20:00,83.04,83.09,83.02,83.04,31324.0,66.0559,66.0957,66.04,66.0559,31324.0
2016-10-14 12:25:00,83.05,83.11,83.03,83.11,23689.0,66.0639,66.1116,66.048,66.1116,23689.0
2016-10-14 12:30:00,83.11,83.16,83.1,83.11,21957.0,66.1116,66.1514,66.1037,66.1116,21957.0
2016-10-14 12:35:00,83.1,83.13,83.07,83.12,24556.0,66.1037,66.1275,66.0798,66.1196,24556.0
2016-10-14 12:40:00,83.12,83.13,83.01,83.03,33116.0,66.1196,66.1275,66.0321,66.048,33116.0
2016-10-14 12:45:00,83.02,83.03,82.99,83.03,27391.0,66.04,66.048,66.0162,66.048,27391.0
2016-10-14 12:50:00,83.04,83.08,83.04,83.08,17646.0,66.0559,66.0877,66.0559,66.0877,17646.0
2016-10-14 12:55:00,83.08,83.13,83.07,83.1,16333.0,66.0877,66.1275,66.0798,66.1037,16333.0
2016-10-14 13:00:00,83.1,83.12,83.06,83.06,18067.0,66.1037,66.1196,66.0718,66.0718,18067.0
2016-10-14 13:05:00,83.06,83.29,83.06,83.26,42402.0,66.0718,66.2548,66.0718,66.2309,42402.0
2016-10-14 13:10:00,83.26,83.26,83.2,83.24,25471.0,66.2309,66.2309,66.1832,66.215,25471.0
2016-10-14 13:15:00,83.24,83.26,83.21,83.22,18209.0,66.215,66.2309,66.1912,66.1991,18209.0
2016-10-14 13:20:00,83.22,83.29,83.21,83.29,22202.0,66.1991,66.2548,66.1912,66.2548,22202.0
2016-10-14 13:25:00,83.28,83.29,83.21,83.22,34457.0,66.2468,66.2548,66.1912,66.1991,34457.0
2016-10-14 13:30:00,83.23,83.35,83.17,83.32,37208.0,66.2071,66.3025,66.1593,66.2787,37208.0
2016-10-14 13:35:00,83.32,83.36,83.28,83.35,17746.0,66.2787,66.3105,66.2468,66.3025,17746.0
2016-10-14 13:40:00,83.36,83.36,83.24,83.25,16954.0,66.3105,66.3105,66.215,66.223,16954.0
2016-10-14 13:45:00,83.26,83.27,83.18,83.2,34582.0,66.2309,66.2389,66.1673,66.1832,34582.0
2016-10-14 13:50:00,83.2,83.22,83.12,83.18,43109.0,66.1832,66.1991,66.1196,66.1673,43109.0
2016-10-14 13:55:00,83.17,83.2,83.13,83.13,37624.0,66.1593,66.1832,66.1275,66.1275,37624.0
2016-10-14 14:00:00,83.13,83.15,83.04,83.06,60527.0,66.1275,66.1434,66.0559,66.0718,60527.0
2016-10-14 14:05:00,83.07,83.07,82.98,83.0,20268.0,66.0798,66.0798,66.0082,66.0241,20268.0
2016-10-14 14:10:00,82.99,83.0,82.92,82.95,22971.0,66.0162,66.0241,65.9605,65.9843,22971.0
2016-10-14 14:15:00,82.95,83.01,82.92,82.99,44703.0,65.9843,66.0321,65.9605,66.0162,44703.0
2016-10-14 14:20:00,83.0,83.06,82.98,83.05,29492.0,66.0241,66.0718,66.0082,66.0639,29492.0
2016-10-14 14:25:00,83.04,83.05,82.93,82.96,61278.0,66.0559,66.0639,65.9684,65.9923,61278.0
2016-10-14 14:30:00,82.95,83.0,82.95,82.97,42678.0,65.9843,66.0241,65.9843,66.0002,42678.0
2016-10-14 14:35:00,82.96,82.97,82.93,82.95,36498.0,65.9923,66.0002,65.9684,65.9843,36498.0
2016-10-14 14:40:00,82.95,82.96,82.88,82.89,31367.0,65.9843,65.9923,65.9287,65.9366,31367.0
2016-10-14 14:45:00,82.89,82.89,82.82,82.83,24596.0,65.9366,65.9366,65.8809,65.8889,24596.0
2016-10-14 14:50:00,82.83,82.84,82.78,82.8,29969.0,65.8889,65.8968,65.8491,65.865,29969.0
2016-10-14 14:55:00,82.8,82.83,82.71,82.73,57565.0,65.865,65.8889,65.7934,65.8093,57565.0
2016-10-14 15:00:00,82.73,82.77,82.7,82.73,37242.0,65.8093,65.8412,65.7855,65.8093,37242.0
2016-10-14 15:05:00,82.74,82.87,82.74,82.87,47113.0,65.8173,65.9207,65.8173,65.9207,47113.0
2016-10-14 15:10:00,82.87,82.91,82.83,82.88,30271.0,65.9207,65.9525,65.8889,65.9287,30271.0
2016-10-14 15:15:00,82.89,82.91,82.83,82.84,31804.0,65.9366,65.9525,65.8889,65.8968,31804.0
2016-10-14 15:20:00,82.84,82.89,82.83,82.85,47191.0,65.8968,65.9366,65.8889,65.9048,47191.0
2016-10-14 15:25:00,82.86,82.88,82.8,82.8,58134.0,65.9127,65.9287,65.865,65.865,58134.0
2016-10-14 15:30:00,82.81,82.88,82.79,82.83,63394.0,65.873,65.9287,65.8571,65.8889,63394.0
2016-10-14 15:35:00,82.83,82.9,82.8,82.88,71747.0,65.8889,65.9446,65.865,65.9287,71747.0
2016-10-14 15:40:00,82.88,82.9,82.78,82.78,95681.0,65.9287,65.9446,65.8491,65.8491,95681.0
2016-10-14 15:45:00,82.79,82.85,82.76,82.8,75577.0,65.8571,65.9048,65.8332,65.865,75577.0
2016-10-14 15:50:00,82.8,82.82,82.73,82.74,113576.0,65.865,65.8809,65.8093,65.8173,113576.0
2016-10-14 15:55:00,82.74,82.8,82.7,82.72,186875.0,65.8173,65.865,65.7855,65.8014,186875.0
2016-10-17 09:30:00,82.53,82.78,82.5,82.6,80065.0,65.6502,65.8491,65.6264,65.7059,80065.0
2016-10-17 09:35:00,82.63,82.67,82.44,82.46,26357.0,65.7298,65.7616,65.5786,65.5946,26357.0
2016-10-17 09:40:00,82.46,82.58,82.43,82.52,57965.0,65.5946,65.69,65.5707,65.6423,57965.0
2016-10-17 09:45:00,82.53,82.67,82.43,82.49,76006.0,65.6502,65.7616,65.5707,65.6184,76006.0
2016-10-17 09:50:00,82.5,82.76,82.48,82.7,62985.0,65.6264,65.8332,65.6105,65.7855,62985.0
2016-10-17 09:55:00,82.68,82.69,82.53,82.61,64122.0,65.7696,65.7775,65.6502,65.7139,64122.0
2016-10-17 10:00:00,82.62,82.72,82.6,82.68,61320.0,65.7218,65.8014,65.7059,65.7696,61320.0
2016-10-17 10:05:00,82.69,82.69,82.58,82.61,50942.0,65.7775,65.7775,65.69,65.7139,50942.0
2016-10-17 10:10:00,82.61,82.67,82.58,82.6,54380.0,65.7139,65.7616,65.69,65.7059,54380.0
2016-10-17 10:15:00,82.6,82.61,82.45,82.49,47373.0,65.7059,65.7139,65.5866,65.6184,47373.0
2016-10-17 10:20:00,82.49,82.68,82.47,82.68,40839.0,65.6184,65.7696,65.6025,65.7696,40839.0
2016-10-17 10:25:00,82.69,82.75,82.6,82.66,36407.0,65.7775,65.8252,65.7059,65.7537,36407.0
2016-10-17 10:30:00,82.67,82.71,82.65,82.7,33071.0,65.7616,65.7934,65.7457,65.7855,33071.0
2016-10-17 10:35:00,82.71,82.73,82.56,82.56,68072.0,65.7934,65.8093,65.6741,65.6741,68072.0
2016-10-17 10:40:00,82.57,82.58,82.5,82.51,47954.0,65.6821,65.69,65.6264,65.6343,47954.0
2016-10-17 10:45:00,82.52,82.58,82.49,82.56,31498.0,65.6423,65.69,65.6184,65.6741,31498.0
2016-10-17 10:50:00,82.56,82.57,82.46,82.49,51613.0,65.6741,65.6821,65.5946,65.6184,51613.0
2016-10-17 10:55:00,82.5,82.55,82.42,82.54,57152.0,65.6264,65.6661,65.5627,65.6582,57152.0
2016-10-17 11:00:00,82.55,82.61,82.53,82.59,55459.0,65.6661,65.7139,65.6502,65.698,55459.0
2016-10-17 11:05:00,82.6,82.65,82.57,82.59,49659.0,65.7059,65.7457,65.6821,65.698,49659.0
2016-10-17 11:10:00,82.59,82.63,82.54,82.58,47173.0,65.698,65.7298,65.6582,65.69,47173.0
2016-10-17 11:15:00,82.58,82.63,82.56,82.62,48994.0,65.69,65.7298,65.6741,65.7218,48994.0
2016-10-17 11:20:00,82.62,82.62,82.56,82.6,52498.0,65.7218,65.7218,65.6741,65.7059,52498.0
2016-10-17 11:25:00,82.59,82.59,82.52,82.54,47871.0,65.698,65.698,65.6423,65.6582,47871.0
2016-10-17 11:30:00,82.55,82.62,82.54,82.61,44484.0,65.6661,65.7218,65.6582,65.7139,44484.0
2016-10-17 11:35:00,82.62,82.64,82.57,82.62,43472.0,65.7218,65.7377,65.6821,65.7218,43472.0
2016-10-17 11:40:00,82.63,82.71,82.6,82.62,55724.0,65.7298,65.7934,65.7059,65.7218,55724.0
2016-10-17 11:45:00,82.62,82.67,82.58,82.64,23248.0,65.7218,65.7616,65.69,65.7377,23248.0
2016-10-17 11:50:00,82.65,82.69,82.6,82.69,56794.0,65.7457,65.7775,65.7059,65.7775,56794.0
2016-10-17 11:55:00,82.68,82.68,82.59,82.62,56458.0,65.7696,65.7696,65.698,65.7218,56458.0
2016-10-17 12:00:00,82.63,82.64,82.57,82.57,38003.0,65.7298,65.7377,65.6821,65.6821,38003.0
2016-10-17 12:05:00,82.58,82.61,82.49,82.53,43199.0,65.69,65.7139,65.6184,65.6502,43199.0
2016-10-17 12:10:00,82.53,82.55,82.47,82.53,20575.0,65.6502,65.6661,65.6025,65.6502,20575.0
2016-10-17 12:15:00,82.53,82.56,82.51,82.54,19488.0,65.6502,65.6741,65.6343,65.6582,19488.0
2016-10-17 12:20:00,82.55,82.58,82.54,82.54,19297.0,65.6661,65.69,65.6582,65.6582,19297.0
2016-10-17 12:25:00,82.54,82.55,82.49,82.49,21375.0,65.6582,65.6661,65.6184,65.6184,21375.0
2016-10-17 12:30:00,82.5,82.51,82.47,82.47,28134.0,65.6264,65.6343,65.6025,65.6025,28134.0
2016-10-17 12:35:00,82.48,82.49,82.46,82.46,17043.0,65.6105,65.6184,65.5946,65.5946,17043.0
2016-10-17 12:40:00,82.47,82.47,82.4,82.42,39267.0,65.6025,65.6025,65.5468,65.5627,39267.0
2016-10-17 12:45:00,82.41,82.49,82.4,82.48,29587.0,65.5548,65.6184,65.5468,65.6105,29587.0
2016-10-17 12:50:00,82.48,82.53,82.47,82.48,32214.0,65.6105,65.6502,65.6025,65.6105,32214.0
2016-10-17 12:55:00,82.49,82.56,82.47,82.5,19400.0,65.6184,65.6741,65.6025,65.6264,19400.0
2016-10-17 13:00:00,82.51,82.56,82.47,82.48,21508.0,65.6343,65.6741,65.6025,65.6105,21508.0
2016-10-17 13:05:00,82.47,82.55,82.47,82.51,28098.0,65.6025,65.6661,65.6025,65.6343,28098.0
2016-10-17 13:10:00,82.51,82.52,82.46,82.48,30463.0,65.6343,65.6423,65.5946,65.6105,30463.0
2016-10-17 13:15:00,82.48,82.5,82.43,82.45,25098.0,65.6105,65.6264,65.5707,65.5866,25098.0
2016-10-17 13:20:00,82.45,82.47,82.42,82.45,18913.0,65.5866,65.6025,65.5627,65.5866,18913.0
2016-10-17 13:25:00,82.45,82.5,82.43,82.49,15193.0,65.5866,65.6264,65.5707,65.6184,15193.0
2016-10-17 13:30:00,82.48,82.5,82.45,82.49,20911.0,65.6105,65.6264,65.5866,65.6184,20911.0
2016-10-17 13:35:00,82.49,82.52,82.47,82.5,27221.0,65.6184,65.6423,65.6025,65.6264,27221.0
2016-10-17 13:40:00,82.5,82.52,82.47,82.52,12741.0,65.6264,65.6423,65.6025,65.6423,12741.0
2016-10-17 13:45:00,82.51,82.52,82.48,82.51,17243.0,65.6343,65.6423,65.6105,65.6343,17243.0
2016-10-17 13:50:00,82.52,82.54,82.49,82.53,19233.0,65.6423,65.6582,65.6184,65.6502,19233.0
2016-10-17 13:55:00,82.54,82.54,82.47,82.48,20951.0,65.6582,65.6582,65.6025,65.6105,20951.0
2016-10-17 14:00:00,82.47,82.53,82.47,82.52,25032.0,65.6025,65.6502,65.6025,65.6423,25032.0
2016-10-17 14:05:00,82.52,82.52,82.49,82.49,23262.0,65.6423,65.6423,65.6184,65.6184,23262.0
2016-10-17 14:10:00,82.49,82.6,82.49,82.59,39883.0,65.6184,65.7059,65.6184,65.698,39883.0
2016-10-17 14:15:00,82.59,82.63,82.57,82.61,56190.0,65.698,65.7298,65.6821,65.7139,56190.0
2016-10-17 14:20:00,82.62,82.66,82.6,82.62,34021.0,65.7218,65.7537,65.7059,65.7218,34021.0
2016-10-17 14:25:00,82.61,82.71,82.61,82.69,33551.0,65.7139,65.7934,65.7139,65.7775,33551.0
2016-10-17 14:30:00,82.69,82.69,82.64,82.65,27710.0,65.7775,65.7775,65.7377,65.7457,27710.0
2016-10-17 14:35:00,82.65,82.66,82.62,82.63,29518.0,65.7457,65.7537,65.7218,65.7298,29518.0
2016-10-17 14:40:00,82.63,82.65,82.62,82.62,29324.0,65.7298,65.7457,65.7218,65.7218,29324.0
2016-10-17 14:45:00,82.63,82.63,82.58,82.58,20883.0,65.7298,65.7298,65.69,65.69,20883.0
2016-10-17 14:50:00,82.59,82.62,82.57,82.57,36888.0,65.698,65.7218,65.6821,65.6821,36888.0
2016-10-17 14:55:00,82.57,82.66,82.57,82.65,31664.0,65.6821,65.7537,65.6821,65.7457,31664.0
2016-10-17 15:00:00,82.65,82.66,82.63,82.65,32856.0,65.7457,65.7537,65.7298,65.7457,32856.0
2016-10-17 15:05:00,82.65,82.66,82.63,82.65,19087.0,65.7457,65.7537,65.7298,65.7457,19087.0
2016-10-17 15:10:00,82.65,82.65,82.57,82.59,38979.0,65.7457,65.7457,65.6821,65.698,38979.0
2016-10-17 15:15:00,82.59,82.62,82.57,82.58,23166.0,65.698,65.7218,65.6821,65.69,23166.0
2016-10-17 15:20:00,82.57,82.6,82.56,82.56,23877.0,65.6821,65.7059,65.6741,65.6741,23877.0
2016-10-17 15:25:00,82.56,82.58,82.54,82.55,36263.0,65.6741,65.69,65.6582,65.6661,36263.0
2016-10-17 15:30:00,82.55,82.55,82.49,82.5,47949.0,65.6661,65.6661,65.6184,65.6264,47949.0
2016-10-17 15:35:00,82.51,82.54,82.51,82.51,31095.0,65.6343,65.6582,65.6343,65.6343,31095.0
2016-10-17 15:40:00,82.52,82.55,82.5,82.51,39357.0,65.6423,65.6661,65.6264,65.6343,39357.0
2016-10-17 15:45:00,82.51,82.6,82.51,82.56,57286.0,65.6343,65.7059,65.6343,65.6741,57286.0
2016-10-17 15:50:00,82.55,82.56,82.52,82.55,63785.0,65.6661,65.6741,65.6423,65.6661,63785.0
2016-10-17 15:55:00,82.54,82.61,82.51,82.56,128318.0,65.6582,65.7139,65.6343,65.6741,128318.0
2016-10-18 09:30:00,83.09,83.26,82.95,83.1,156886.0,66.0957,66.2309,65.9843,66.1037,156886.0
2016-10-18 09:35:00,83.13,83.17,82.97,83.05,37822.0,66.1275,66.1593,66.0002,66.0639,37822.0
2016-10-18 09:40:00,83.06,83.06,82.78,82.91,46174.0,66.0718,66.0718,65.8491,65.9525,46174.0
2016-10-18 09:45:00,82.89,82.94,82.8,82.8,48460.0,65.9366,65.9764,65.865,65.865,48460.0
2016-10-18 09:50:00,82.81,82.82,82.7,82.79,30200.0,65.873,65.8809,65.7855,65.8571,30200.0
2016-10-18 09:55:00,82.78,82.85,82.75,82.81,35566.0,65.8491,65.9048,65.8252,65.873,35566.0
2016-10-18 10:00:00,82.83,83.0,82.82,82.99,40865.0,65.8889,66.0241,65.8809,66.0162,40865.0
2016-10-18 10:05:00,83.0,83.08,82.98,83.01,49136.0,66.0241,66.0877,66.0082,66.0321,49136.0
2016-10-18 10:10:00,83.02,83.06,82.98,83.02,54527.0,66.04,66.0718,66.0082,66.04,54527.0
2016-10-18 10:15:00,83.02,83.19,83.02,83.13,22781.0,66.04,66.1753,66.04,66.1275,22781.0
2016-10-18 10:20:00,83.13,83.14,83.0,83.1,24514.0,66.1275,66.1355,66.0241,66.1037,24514.0
2016-10-18 10:25:00,83.1,83.21,83.1,83.17,34904.0,66.1037,66.1912,66.1037,66.1593,34904.0
2016-10-18 10:30:00,83.17,83.26,83.17,83.22,30867.0,66.1593,66.2309,66.1593,66.1991,30867.0
2016-10-18 10:35:00,83.23,83.34,83.22,83.29,163901.0,66.2071,66.2946,66.1991,66.2548,163901.0
2016-10-18 10:40:00,83.29,83.29,83.19,83.29,29873.0,66.2548,66.2548,66.1753,66.2548,29873.0
2016-10-18 10:45:00,83.28,83.29,83.2,83.2,38205.0,66.2468,66.2548,66.1832,66.1832,38205.0
2016-10-18 10:50:00,83.2,83.23,83.17,83.17,14503.0,66.1832,66.2071,66.1593,66.1593,14503.0
2016-10-18 10:55:00,83.17,83.23,83.13,83.23,29126.0,66.1593,66.2071,66.1275,66.2071,29126.0
2016-10-18 11:00:00,83.24,83.29,83.24,83.28,31084.0,66.215,66.2548,66.215,66.2468,31084.0
2016-10-18 11:05:00,83.29,83.3,83.26,83.28,19501.0,66.2548,66.2628,66.2309,66.2468,19501.0
2016-10-18 11:10:00,83.28,83.3,83.24,83.28,21595.0,66.2468,66.2628,66.215,66.2468,21595.0
2016-10-18 11:15:00,83.27,83.33,83.23,83.31,33617.0,66.2389,66.2866,66.2071,66.2707,33617.0
2016-10-18 11:20:00,83.31,83.43,83.3,83.42,34922.0,66.2707,66.3662,66.2628,66.3582,34922.0
2016-10-18 11:25:00,83.43,83.48,83.4,83.47,38000.0,66.3662,66.4059,66.3423,66.398,38000.0
2016-10-18 11:30:00,83.46,83.5,83.4,83.42,81805.0,66.39,66.4218,66.3423,66.3582,81805.0
2016-10-18 11:35:00,83.43,83.54,83.42,83.53,44418.0,66.3662,66.4537,66.3582,66.4457,44418.0
2016-10-18 11:40:00,83.53,83.6,83.49,83.53,57166.0,66.4457,66.5014,66.4139,66.4457,57166.0
2016-10-18 11:45:00,83.53,83.53,83.45,83.45,26016.0,66.4457,66.4457,66.3821,66.3821,26016.0
2016-10-18 11:50:00,83.46,83.58,83.45,83.58,117389.0,66.39,66.4855,66.3821,66.4855,117389.0
2016-10-18 11:55:00,83.59,83.67,83.58,83.65,23038.0,66.4934,66.5571,66.4855,66.5412,23038.0
2016-10-18 12:00:00,83.66,83.71,83.66,83.66,23783.0,66.5491,66.5889,66.5491,66.5491,23783.0
2016-10-18 12:05:00,83.67,83.73,83.65,83.73,19966.0,66.5571,66.6048,66.5412,66.6048,19966.0
2016-10-18 12:10:00,83.73,83.78,83.72,83.76,24354.0,66.6048,66.6446,66.5969,66.6287,24354.0
2016-10-18 12:15:00,83.77,83.8,83.75,83.78,30504.0,66.6366,66.6605,66.6207,66.6446,30504.0
2016-10-18 12:20:00,83.78,83.79,83.74,83.76,19711.0,66.6446,66.6525,66.6128,66.6287,19711.0
2016-10-18 12:25:00,83.76,83.83,83.74,83.8,29033.0,66.6287,66.6844,66.6128,66.6605,29033.0
2016-10-18 12:30:00,83.8,83.82,83.73,83.73,26499.0,66.6605,66.6764,66.6048,66.6048,26499.0
2016-10-18 12:35:00,83.73,83.78,83.71,83.73,28910.0,66.6048,66.6446,66.5889,66.6048,28910.0
2016-10-18 12:40:00,83.73,83.78,83.71,83.75,22213.0,66.6048,66.6446,66.5889,66.6207,22213.0
2016-10-18 12:45:00,83.75,83.76,83.73,83.76,27885.0,66.6207,66.6287,66.6048,66.6287,27885.0
2016-10-18 12:50:00,83.76,83.77,83.7,83.71,26406.0,66.6287,66.6366,66.5809,66.5889,26406.0
2016-10-18 12:55:00,83.72,83.73,83.69,83.72,23585.0,66.5969,66.6048,66.573,66.5969,23585.0
2016-10-18 13:00:00,83.73,83.75,83.72,83.72,11839.0,66.6048,66.6207,66.5969,66.5969,11839.0
2016-10-18 13:05:00,83.72,83.73,83.67,83.68,20508.0,66.5969,66.6048,66.5571,66.565,20508.0
2016-10-18 13:10:00,83.68,83.69,83.64,83.65,15369.0,66.565,66.573,66.5332,66.5412,15369.0
2016-10-18 13:15:00,83.66,83.68,83.64,83.67,13505.0,66.5491,66.565,66.5332,66.5571,13505.0
2016-10-18 13:20:00,83.68,83.73,83.68,83.72,24330.0,66.565,66.6048,66.565,66.5969,24330.0
2016-10-18 13:25:00,83.72,83.72,83.66,83.67,21776.0,66.5969,66.5969,66.5491,66.5571,21776.0
2016-10-18 13:30:00,83.67,83.69,83.62,83.64,34116.0,66.5571,66.573,66.5173,66.5332,34116.0
2016-10-18 13:35:00,83.64,83.66,83.62,83.64,10124.0,66.5332,66.5491,66.5173,66.5332,10124.0
2016-10-18 13:40:00,83.65,83.65,83.6,83.64,16400.0,66.5412,66.5412,66.5014,66.5332,16400.0
2016-10-18 13:45:00,83.64,83.64,83.59,83.61,13743.0,66.5332,66.5332,66.4934,66.5093,13743.0
2016-10-18 13:50:00,83.61,83.64,83.6,83.62,15333.0,66.5093,66.5332,66.5014,66.5173,15333.0
2016-10-18 13:55:00,83.63,83.7,83.61,83.68,78687.0,66.5253,66.5809,66.5093,66.565,78687.0
2016-10-18 14:00:00,83.68,83.74,83.65,83.73,23885.0,66.565,66.6128,66.5412,66.6048,23885.0
2016-10-18 14:05:00,83.74,83.86,83.74,83.85,51197.0,66.6128,66.7082,66.6128,66.7003,51197.0
2016-10-18 14:10:00,83.85,83.85,83.73,83.75,26927.0,66.7003,66.7003,66.6048,66.6207,26927.0
2016-10-18 14:15:00,83.74,83.78,83.68,83.76,27345.0,66.6128,66.6446,66.565,66.6287,27345.0
2016-10-18 14:20:00,83.75,83.81,83.75,83.78,16921.0,66.6207,66.6684,66.6207,66.6446,16921.0
2016-10-18 14:25:00,83.78,83.81,83.78,83.8,30962.0,66.6446,66.6684,66.6446,66.6605,30962.0
2016-10-18 14:30:00,83.81,83.83,83.74,83.76,26649.0,66.6684,66.6844,66.6128,66.6287,26649.0
2016-10-18 14:35:00,83.77,83.78,83.74,83.78,12883.0,66.6366,66.6446,66.6128,66.6446,12883.0
2016-10-18 14:40:00,83.77,83.82,83.76,83.8,33902.0,66.6366,66.6764,66.6287,66.6605,33902.0
2016-10-18 14:45:00,83.8,83.8,83.72,83.78,23705.0,66.6605,66.6605,66.5969,66.6446,23705.0
2016-10-18 14:50:00,83.78,83.79,83.72,83.72,22468.0,66.6446,66.6525,66.5969,66.5969,22468.0
2016-10-18 14:55:00,83.73,83.74,83.7,83.7,12838.0,66.6048,66.6128,66.5809,66.5809,12838.0
2016-10-18 15:00:00,83.71,83.77,83.71,83.75,26336.0,66.5889,66.6366,66.5889,66.6207,26336.0
2016-10-18 15:05:00,83.75,83.76,83.63,83.64,24008.0,66.6207,66.6287,66.5253,66.5332,24008.0
2016-10-18 15:10:00,83.64,83.67,83.61,83.67,22160.0,66.5332,66.5571,66.5093,66.5571,22160.0
2016-10-18 15:15:00,83.67,83.67,83.62,83.65,22541.0,66.5571,66.5571,66.5173,66.5412,22541.0
2016-10-18 15:20:00,83.65,83.71,83.61,83.69,59124.0,66.5412,66.5889,66.5093,66.573,59124.0
2016-10-18 15:25:00,83.69,83.7,83.64,83.66,49491.0,66.573,66.5809,66.5332,66.5491,49491.0
2016-10-18 15:30:00,83.66,83.7,83.63,83.69,48997.0,66.5491,66.5809,66.5253,66.573,48997.0
2016-10-18 15:35:00,83.7,83.72,83.68,83.69,50434.0,66.5809,66.5969,66.565,66.573,50434.0
2016-10-18 15:40:00,83.69,83.71,83.64,83.67,68749.0,66.573,66.5889,66.5332,66.5571,68749.0
2016-10-18 15:45:00,83.68,83.71,83.56,83.56,76256.0,66.565,66.5889,66.4696,66.4696,76256.0
2016-10-18 15:50:00,83.56,83.6,83.55,83.56,64975.0,66.4696,66.5014,66.4616,66.4696,64975.0
2016-10-18 15:55:00,83.56,83.61,83.55,83.57,126103.0,66.4696,66.5093,66.4616,66.4775,126103.0
2016-10-19 09:30:00,83.77,83.94,83.65,83.86,88633.0,66.6366,66.7719,66.5412,66.7082,88633.0
2016-10-19 09:35:00,83.86,83.88,83.64,83.66,32213.0,66.7082,66.7241,66.5332,66.5491,32213.0
2016-10-19 09:40:00,83.64,83.78,83.63,83.75,45742.0,66.5332,66.6446,66.5253,66.6207,45742.0
2016-10-19 09:45:00,83.75,83.81,83.68,83.78,49586.0,66.6207,66.6684,66.565,66.6446,49586.0
2016-10-19 09:50:00,83.79,83.8,83.6,83.61,67262.0,66.6525,66.6605,66.5014,66.5093,67262.0
2016-10-19 09:55:00,83.6,83.6,83.45,83.48,36272.0,66.5014,66.5014,66.3821,66.4059,36272.0
2016-10-19 10:00:00,83.5,83.64,83.49,83.6,20417.0,66.4218,66.5332,66.4139,66.5014,20417.0
2016-10-19 10:05:00,83.59,83.6,83.49,83.54,31213.0,66.4934,66.5014,66.4139,66.4537,31213.0
2016-10-19 10:10:00,83.56,83.65,83.52,83.65,22901.0,66.4696,66.5412,66.4378,66.5412,22901.0
2016-10-19 10:15:00,83.65,83.72,83.63,83.69,28577.0,66.5412,66.5969,66.5253,66.573,28577.0
2016-10-19 10:20:00,83.69,83.8,83.69,83.73,33712.0,66.573,66.6605,66.573,66.6048,33712.0
2016-10-19 10:25:00,83.74,83.84,83.73,83.82,28025.0,66.6128,66.6923,66.6048,66.6764,28025.0
2016-10-19 10:30:00,83.83,83.86,83.72,83.79,35260.0,66.6844,66.7082,66.5969,66.6525,35260.0
2016-10-19 10:35:00,83.8,83.81,83.77,83.79,38817.0,66.6605,66.6684,66.6366,66.6525,38817.0
2016-10-19 10:40:00,83.8,83.9,83.79,83.88,38417.0,66.6605,66.74,66.6525,66.7241,38417.0
2016-10-19 10:45:00,83.88,83.99,83.88,83.99,34900.0,66.7241,66.8116,66.7241,66.8116,34900.0
2016-10-19 10:50:00,83.98,84.01,83.93,83.98,38138.0,66.8037,66.8275,66.7639,66.8037,38138.0
2016-10-19 10:55:00,83.99,84.01,83.96,83.97,29577.0,66.8116,66.8275,66.7878,66.7957,29577.0
2016-10-19 11:00:00,83.97,84.03,83.96,84.02,25673.0,66.7957,66.8434,66.7878,66.8355,25673.0
2016-10-19 11:05:00,84.02,84.02,83.99,83.99,21125.0,66.8355,66.8355,66.8116,66.8116,21125.0
2016-10-19 11:10:00,84.0,84.01,83.93,84.01,27770.0,66.8196,66.8275,66.7639,66.8275,27770.0
2016-10-19 11:15:00,84.01,84.02,83.97,83.98,30008.0,66.8275,66.8355,66.7957,66.8037,30008.0
2016-10-19 11:20:00,83.97,83.99,83.95,83.96,15839.0,66.7957,66.8116,66.7798,66.7878,15839.0
2016-10-19 11:25:00,83.96,83.97,83.92,83.94,27783.0,66.7878,66.7957,66.7559,66.7719,27783.0
2016-10-19 11:30:00,83.94,83.94,83.88,83.9,49615.0,66.7719,66.7719,66.7241,66.74,49615.0
2016-10-19 11:35:00,83.9,83.9,83.87,83.89,33552.0,66.74,66.74,66.7162,66.7321,33552.0
2016-10-19 11:40:00,83.9,83.9,83.85,83.88,34689.0,66.74,66.74,66.7003,66.7241,34689.0
2016-10-19 11:45:00,83.88,83.89,83.86,83.87,26445.0,66.7241,66.7321,66.7082,66.7162,26445.0
2016-10-19 11:50:00,83.88,83.91,83.87,83.89,30769.0,66.7241,66.748,66.7162,66.7321,30769.0
2016-10-19 11:55:00,83.89,83.9,83.84,83.85,67939.0,66.7321,66.74,66.6923,66.7003,67939.0
2016-10-19 12:00:00,83.85,83.87,83.82,83.82,39128.0,66.7003,66.7162,66.6764,66.6764,39128.0
2016-10-19 12:05:00,83.81,83.82,83.76,83.79,28418.0,66.6684,66.6764,66.6287,66.6525,28418.0
2016-10-19 12:10:00,83.8,83.9,83.79,83.9,28691.0,66.6605,66.74,66.6525,66.74,28691.0
2016-10-19 12:15:00,83.9,83.91,83.83,83.83,29124.0,66.74,66.748,66.6844,66.6844,29124.0
2016-10-19 12:20:00,83.83,83.88,83.82,83.87,15424.0,66.6844,66.7241,66.6764,66.7162,15424.0
2016-10-19 12:25:00,83.87,83.88,83.86,83.88,21789.0,66.7162,66.7241,66.7082,66.7241,21789.0
2016-10-19 12:30:00,83.87,83.89,83.85,83.87,29582.0,66.7162,66.7321,66.7003,66.7162,29582.0
2016-10-19 12:35:00,83.87,83.87,83.82,83.83,26871.0,66.7162,66.7162,66.6764,66.6844,26871.0
2016-10-19 12:40:00,83.83,83.86,83.81,83.82,19432.0,66.6844,66.7082,66.6684,66.6764,19432.0
2016-10-19 12:45:00,83.81,83.88,83.81,83.86,18987.0,66.6684,66.7241,66.6684,66.7082,18987.0
2016-10-19 12:50:00,83.86,83.87,83.82,83.86,19334.0,66.7082,66.7162,66.6764,66.7082,19334.0
2016-10-19 12:55:00,83.86,83.87,83.84,83.85,16603.0,66.7082,66.7162,66.6923,66.7003,16603.0
2016-10-19 13:00:00,83.86,83.87,83.84,83.84,20811.0,66.7082,66.7162,66.6923,66.6923,20811.0
2016-10-19 13:05:00,83.85,83.86,83.84,83.84,15222.0,66.7003,66.7082,66.6923,66.6923,15222.0
2016-10-19 13:10:00,83.84,83.88,83.84,83.88,25793.0,66.6923,66.7241,66.6923,66.7241,25793.0
2016-10-19 13:15:00,83.88,83.88,83.86,83.88,32198.0,66.7241,66.7241,66.7082,66.7241,32198.0
2016-10-19 13:20:00,83.87,83.89,83.87,83.87,14657.0,66.7162,66.7321,66.7162,66.7162,14657.0
2016-10-19 13:25:00,83.87,83.88,83.86,83.87,27023.0,66.7162,66.7241,66.7082,66.7162,27023.0
2016-10-19 13:30:00,83.88,83.88,83.86,83.87,21962.0,66.7241,66.7241,66.7082,66.7162,21962.0
2016-10-19 13:35:00,83.86,83.88,83.84,83.87,28256.0,66.7082,66.7241,66.6923,66.7162,28256.0
2016-10-19 13:40:00,83.87,83.88,83.85,83.86,18678.0,66.7162,66.7241,66.7003,66.7082,18678.0
2016-10-19 13:45:00,83.86,83.87,83.83,83.83,20263.0,66.7082,66.7162,66.6844,66.6844,20263.0
2016-10-19 13:50:00,83.83,83.88,83.8,83.87,30153.0,66.6844,66.7241,66.6605,66.7162,30153.0
2016-10-19 13:55:00,83.86,83.87,83.82,83.82,30479.0,66.7082,66.7162,66.6764,66.6764,30479.0
2016-10-19 14:00:00,83.82,83.85,83.8,83.83,17644.0,66.6764,66.7003,66.6605,66.6844,17644.0
2016-10-19 14:05:00,83.84,83.84,83.78,83.78,21655.0,66.6923,66.6923,66.6446,66.6446,21655.0
2016-10-19 14:10:00,83.79,83.8,83.78,83.8,21198.0,66.6525,66.6605,66.6446,66.6605,21198.0
2016-10-19 14:15:00,83.8,83.81,83.73,83.73,34718.0,66.6605,66.6684,66.6048,66.6048,34718.0
2016-10-19 14:20:00,83.74,83.75,83.69,83.7,15417.0,66.6128,66.6207,66.573,66.5809,15417.0
2016-10-19 14:25:00,83.7,83.73,83.7,83.71,24953.0,66.5809,66.6048,66.5809,66.5889,24953.0
2016-10-19 14:30:00,83.7,83.72,83.64,83.64,31090.0,66.5809,66.5969,66.5332,66.5332,31090.0
2016-10-19 14:35:00,83.64,83.66,83.62,83.63,21175.0,66.5332,66.5491,66.5173,66.5253,21175.0
2016-10-19 14:40:00,83.62,83.65,83.62,83.65,22957.0,66.5173,66.5412,66.5173,66.5412,22957.0
2016-10-19 14:45:00,83.65,83.65,83.6,83.6,21436.0,66.5412,66.5412,66.5014,66.5014,21436.0
2016-10-19 14:50:00,83.6,83.64,83.6,83.64,29730.0,66.5014,66.5332,66.5014,66.5332,29730.0
2016-10-19 14:55:00,83.64,83.76,83.63,83.73,46912.0,66.5332,66.6287,66.5253,66.6048,46912.0
2016-10-19 15:00:00,83.74,83.75,83.69,83.72,30956.0,66.6128,66.6207,66.573,66.5969,30956.0
2016-10-19 15:05:00,83.72,83.78,83.72,83.75,37543.0,66.5969,66.6446,66.5969,66.6207,37543.0
2016-10-19 15:10:00,83.74,83.82,83.72,83.81,36675.0,66.6128,66.6764,66.5969,66.6684,36675.0
2016-10-19 15:15:00,83.81,83.86,83.78,83.85,35099.0,66.6684,66.7082,66.6446,66.7003,35099.0
2016-10-19 15:20:00,83.84,83.87,83.83,83.86,36458.0,66.6923,66.7162,66.6844,66.7082,36458.0
2016-10-19 15:25:00,83.86,83.86,83.81,83.83,34819.0,66.7082,66.7082,66.6684,66.6844,34819.0
2016-10-19 15:30:00,83.83,83.85,83.78,83.78,34021.0,66.6844,66.7003,66.6446,66.6446,34021.0
2016-10-19 15:35:00,83.78,83.79,83.71,83.76,48309.0,66.6446,66.6525,66.5889,66.6287,48309.0
2016-10-19 15:40:00,83.76,83.78,83.74,83.76,42298.0,66.6287,66.6446,66.6128,66.6287,42298.0
2016-10-19 15:45:00,83.76,83.8,83.7,83.73,58025.0,66.6287,66.6605,66.5809,66.6048,58025.0
2016-10-19 15:50:00,83.73,83.74,83.65,83.66,72709.0,66.6048,66.6128,66.5412,66.5491,72709.0
2016-10-19 15:55:00,83.66,83.68,83.62,83.66,197345.0,66.5491,66.565,66.5173,66.5491,197345.0
2016-10-20 09:30:00,83.66,83.69,83.31,83.42,73127.0,66.5491,66.573,66.2707,66.3582,73127.0
2016-10-20 09:35:00,83.41,83.57,83.36,83.39,40103.0,66.3503,66.4775,66.3105,66.3343,40103.0
2016-10-20 09:40:00,83.39,83.57,83.37,83.5,34417.0,66.3343,66.4775,66.3184,66.4218,34417.0
2016-10-20 09:45:00,83.54,83.83,83.51,83.82,34485.0,66.4537,66.6844,66.4298,66.6764,34485.0
2016-10-20 09:50:00,83.83,83.87,83.74,83.86,33453.0,66.6844,66.7162,66.6128,66.7082,33453.0
2016-10-20 09:55:00,83.86,83.91,83.8,83.9,44758.0,66.7082,66.748,66.6605,66.74,44758.0
2016-10-20 10:00:00,83.91,83.93,83.86,83.93,81523.0,66.748,66.7639,66.7082,66.7639,81523.0
2016-10-20 10:05:00,83.92,83.96,83.87,83.89,73325.0,66.7559,66.7878,66.7162,66.7321,73325.0
2016-10-20 10:10:00,83.89,84.0,83.88,83.99,41076.0,66.7321,66.8196,66.7241,66.8116,41076.0
2016-10-20 10:15:00,83.98,84.02,83.94,83.97,84749.0,66.8037,66.8355,66.7719,66.7957,84749.0
2016-10-20 10:20:00,83.97,84.03,83.94,83.95,60773.0,66.7957,66.8434,66.7719,66.7798,60773.0
2016-10-20 10:25:00,83.94,83.94,83.85,83.9,30082.0,66.7719,66.7719,66.7003,66.74,30082.0
2016-10-20 10:30:00,83.91,83.95,83.81,83.94,78139.0,66.748,66.7798,66.6684,66.7719,78139.0
2016-10-20 10:35:00,83.94,83.94,83.79,83.86,41886.0,66.7719,66.7719,66.6525,66.7082,41886.0
2016-10-20 10:40:00,83.86,83.86,83.82,83.85,32136.0,66.7082,66.7082,66.6764,66.7003,32136.0
2016-10-20 10:45:00,83.85,83.86,83.74,83.75,67217.0,66.7003,66.7082,66.6128,66.6207,67217.0
2016-10-20 10:50:00,83.76,83.76,83.68,83.7,49703.0,66.6287,66.6287,66.565,66.5809,49703.0
2016-10-20 10:55:00,83.7,83.78,83.7,83.75,42966.0,66.5809,66.6446,66.5809,66.6207,42966.0
2016-10-20 11:00:00,83.76,83.76,83.67,83.67,46913.0,66.6287,66.6287,66.5571,66.5571,46913.0
2016-10-20 11:05:00,83.67,83.69,83.66,83.66,30401.0,66.5571,66.573,66.5491,66.5491,30401.0
2016-10-20 11:10:00,83.66,83.7,83.62,83.69,54773.0,66.5491,66.5809,66.5173,66.573,54773.0
2016-10-20 11:15:00,83.7,83.75,83.65,83.75,35325.0,66.5809,66.6207,66.5412,66.6207,35325.0
2016-10-20 11:20:00,83.76,83.85,83.76,83.83,27666.0,66.6287,66.7003,66.6287,66.6844,27666.0
2016-10-20 11:25:00,83.83,83.87,83.7,83.71,50940.0,66.6844,66.7162,66.5809,66.5889,50940.0
2016-10-20 11:30:00,83.7,83.81,83.69,83.81,20114.0,66.5809,66.6684,66.573,66.6684,20114.0
2016-10-20 11:35:00,83.8,83.81,83.72,83.76,34283.0,66.6605,66.6684,66.5969,66.6287,34283.0
2016-10-20 11:40:00,83.76,83.76,83.71,83.72,26670.0,66.6287,66.6287,66.5889,66.5969,26670.0
2016-10-20 11:45:00,83.71,83.72,83.69,83.72,24120.0,66.5889,66.5969,66.573,66.5969,24120.0
2016-10-20 11:50:00,83.72,83.78,83.7,83.72,43165.0,66.5969,66.6446,66.5809,66.5969,43165.0
2016-10-20 11:55:00,83.72,83.85,83.7,83.85,26312.0,66.5969,66.7003,66.5809,66.7003,26312.0
2016-10-20 12:00:00,83.85,83.91,83.79,83.83,52939.0,66.7003,66.748,66.6525,66.6844,52939.0
2016-10-20 12:05:00,83.83,83.88,83.82,83.87,20112.0,66.6844,66.7241,66.6764,66.7162,20112.0
2016-10-20 12:10:00,83.87,83.91,83.87,83.89,41420.0,66.7162,66.748,66.7162,66.7321,41420.0
2016-10-20 12:15:00,83.9,83.93,83.88,83.92,31278.0,66.74,66.7639,66.7241,66.7559,31278.0
2016-10-20 12:20:00,83.92,83.92,83.85,83.89,22466.0,66.7559,66.7559,66.7003,66.7321,22466.0
2016-10-20 12:25:00,83.89,83.93,83.87,83.91,37566.0,66.7321,66.7639,66.7162,66.748,37566.0
2016-10-20 12:30:00,83.9,83.92,83.88,83.92,22092.0,66.74,66.7559,66.7241,66.7559,22092.0
2016-10-20 12:35:00,83.92,83.99,83.91,83.99,58384.0,66.7559,66.8116,66.748,66.8116,58384.0
2016-10-20 12:40:00,84.0,84.07,83.98,84.02,57417.0,66.8196,66.8753,66.8037,66.8355,57417.0
2016-10-20 12:45:00,84.03,84.04,84.0,84.04,20671.0,66.8434,66.8514,66.8196,66.8514,20671.0
2016-10-20 12:50:00,84.04,84.06,83.97,83.98,26146.0,66.8514,66.8673,66.7957,66.8037,26146.0
2016-10-20 12:55:00,83.98,84.04,83.98,84.04,10838.0,66.8037,66.8514,66.8037,66.8514,10838.0
2016-10-20 13:00:00,84.04,84.1,84.03,84.08,45180.0,66.8514,66.8991,66.8434,66.8832,45180.0
2016-10-20 13:05:00,84.09,84.1,84.05,84.06,30650.0,66.8912,66.8991,66.8594,66.8673,30650.0
2016-10-20 13:10:00,84.06,84.16,84.05,84.09,118579.0,66.8673,66.9469,66.8594,66.8912,118579.0
2016-10-20 13:15:00,84.09,84.1,84.05,84.06,22476.0,66.8912,66.8991,66.8594,66.8673,22476.0
2016-10-20 13:20:00,84.06,84.07,84.01,84.02,42082.0,66.8673,66.8753,66.8275,66.8355,42082.0
2016-10-20 13:25:00,84.02,84.06,84.01,84.06,49542.0,66.8355,66.8673,66.8275,66.8673,49542.0
2016-10-20 13:30:00,84.07,84.09,84.06,84.06,17801.0,66.8753,66.8912,66.8673,66.8673,17801.0
2016-10-20 13:35:00,84.06,84.19,84.06,84.19,63451.0,66.8673,66.9707,66.8673,66.9707,63451.0
2016-10-20 13:40:00,84.18,84.25,84.18,84.24,23744.0,66.9628,67.0185,66.9628,67.0105,23744.0
2016-10-20 13:45:00,84.24,84.31,84.17,84.17,35819.0,67.0105,67.0662,66.9548,66.9548,35819.0
2016-10-20 13:50:00,84.16,84.17,84.07,84.09,49193.0,66.9469,66.9548,66.8753,66.8912,49193.0
2016-10-20 13:55:00,84.09,84.11,84.06,84.09,34148.0,66.8912,66.9071,66.8673,66.8912,34148.0
2016-10-20 14:00:00,84.1,84.18,84.1,84.13,30696.0,66.8991,66.9628,66.8991,66.923,30696.0
2016-10-20 14:05:00,84.14,84.17,84.1,84.1,33606.0,66.9309,66.9548,66.8991,66.8991,33606.0
2016-10-20 14:10:00,84.11,84.12,84.06,84.06,71056.0,66.9071,66.915,66.8673,66.8673,71056.0
2016-10-20 14:15:00,84.07,84.1,84.03,84.09,61644.0,66.8753,66.8991,66.8434,66.8912,61644.0
2016-10-20 14:20:00,84.09,84.1,84.03,84.03,22587.0,66.8912,66.8991,66.8434,66.8434,22587.0
2016-10-20 14:25:00,84.03,84.09,83.99,84.09,33153.0,66.8434,66.8912,66.8116,66.8912,33153.0
2016-10-20 14:30:00,84.1,84.1,84.04,84.06,33104.0,66.8991,66.8991,66.8514,66.8673,33104.0
2016-10-20 14:35:00,84.07,84.12,84.06,84.1,34176.0,66.8753,66.915,66.8673,66.8991,34176.0
2016-10-20 14:40:00,84.09,84.12,84.09,84.1,18433.0,66.8912,66.915,66.8912,66.8991,18433.0
2016-10-20 14:45:00,84.1,84.11,84.03,84.09,52868.0,66.8991,66.9071,66.8434,66.8912,52868.0
2016-10-20 14:50:00,84.08,84.09,83.99,84.02,44187.0,66.8832,66.8912,66.8116,66.8355,44187.0
2016-10-20 14:55:00,84.03,84.03,83.99,84.0,23847.0,66.8434,66.8434,66.8116,66.8196,23847.0
2016-10-20 15:00:00,84.0,84.02,83.97,84.01,49232.0,66.8196,66.8355,66.7957,66.8275,49232.0
2016-10-20 15:05:00,84.01,84.08,84.0,84.08,57781.0,66.8275,66.8832,66.8196,66.8832,57781.0
2016-10-20 15:10:00,84.08,84.1,84.04,84.06,37084.0,66.8832,66.8991,66.8514,66.8673,37084.0
2016-10-20 15:15:00,84.06,84.07,84.03,84.03,43439.0,66.8673,66.8753,66.8434,66.8434,43439.0
2016-10-20 15:20:00,84.03,84.04,83.97,84.01,51535.0,66.8434,66.8514,66.7957,66.8275,51535.0
2016-10-20 15:25:00,84.01,84.05,84.01,84.03,74769.0,66.8275,66.8594,66.8275,66.8434,74769.0
2016-10-20 15:30:00,84.02,84.03,83.91,83.95,64718.0,66.8355,66.8434,66.748,66.7798,64718.0
2016-10-20 15:35:00,83.95,84.0,83.94,83.95,38608.0,66.7798,66.8196,66.7719,66.7798,38608.0
2016-10-20 15:40:00,83.95,84.0,83.89,83.92,107575.0,66.7798,66.8196,66.7321,66.7559,107575.0
2016-10-20 15:45:00,83.93,84.01,83.93,84.0,74288.0,66.7639,66.8275,66.7639,66.8196,74288.0
2016-10-20 15:50:00,84.01,84.09,84.0,84.05,117589.0,66.8275,66.8912,66.8196,66.8594,117589.0
2016-10-20 15:55:00,84.05,84.07,84.01,84.02,303376.0,66.8594,66.8753,66.8275,66.8355,303376.0
2016-10-21 09:30:00,83.32,83.56,83.26,83.5,442825.0,66.2787,66.4696,66.2309,66.4218,442825.0
2016-10-21 09:35:00,83.5,83.55,83.37,83.42,97951.0,66.4218,66.4616,66.3184,66.3582,97951.0
2016-10-21 09:40:00,83.42,83.43,83.25,83.34,38096.0,66.3582,66.3662,66.223,66.2946,38096.0
2016-10-21 09:45:00,83.32,83.35,83.21,83.35,60264.0,66.2787,66.3025,66.1912,66.3025,60264.0
2016-10-21 09:50:00,83.34,83.53,83.3,83.47,78878.0,66.2946,66.4457,66.2628,66.398,78878.0
2016-10-21 09:55:00,83.48,83.53,83.42,83.53,100357.0,66.4059,66.4457,66.3582,66.4457,100357.0
2016-10-21 10:00:00,83.53,83.57,83.43,83.53,43064.0,66.4457,66.4775,66.3662,66.4457,43064.0
2016-10-21 10:05:00,83.52,83.57,83.48,83.52,30398.0,66.4378,66.4775,66.4059,66.4378,30398.0
2016-10-21 10:10:00,83.54,83.56,83.35,83.46,251572.0,66.4537,66.4696,66.3025,66.39,251572.0
2016-10-21 10:15:00,83.46,83.55,83.44,83.49,35168.0,66.39,66.4616,66.3741,66.4139,35168.0
2016-10-21 10:20:00,83.5,83.56,83.46,83.52,35261.0,66.4218,66.4696,66.39,66.4378,35261.0
2016-10-21 10:25:00,83.51,83.58,83.5,83.56,26969.0,66.4298,66.4855,66.4218,66.4696,26969.0
2016-10-21 10:30:00,83.57,83.73,83.57,83.71,41922.0,66.4775,66.6048,66.4775,66.5889,41922.0
2016-10-21 10:35:00,83.72,83.72,83.6,83.63,29889.0,66.5969,66.5969,66.5014,66.5253,29889.0
2016-10-21 10:40:00,83.63,83.66,83.61,83.62,25396.0,66.5253,66.5491,66.5093,66.5173,25396.0
2016-10-21 10:45:00,83.62,83.65,83.53,83.56,53762.0,66.5173,66.5412,66.4457,66.4696,53762.0
2016-10-21 10:50:00,83.55,83.55,83.39,83.41,89914.0,66.4616,66.4616,66.3343,66.3503,89914.0
2016-10-21 10:55:00,83.41,83.49,83.39,83.47,61027.0,66.3503,66.4139,66.3343,66.398,61027.0
2016-10-21 11:00:00,83.46,83.47,83.33,83.33,28993.0,66.39,66.398,66.2866,66.2866,28993.0
2016-10-21 11:05:00,83.33,83.42,83.3,83.37,82926.0,66.2866,66.3582,66.2628,66.3184,82926.0
2016-10-21 11:10:00,83.38,83.38,83.27,83.28,25025.0,66.3264,66.3264,66.2389,66.2468,25025.0
2016-10-21 11:15:00,83.27,83.3,83.23,83.3,30903.0,66.2389,66.2628,66.2071,66.2628,30903.0
2016-10-21 11:20:00,83.3,83.36,83.29,83.34,29201.0,66.2628,66.3105,66.2548,66.2946,29201.0
2016-10-21 11:25:00,83.34,83.43,83.33,83.41,79112.0,66.2946,66.3662,66.2866,66.3503,79112.0
2016-10-21 11:30:00,83.42,83.53,83.41,83.53,31788.0,66.3582,66.4457,66.3503,66.4457,31788.0
2016-10-21 11:35:00,83.54,83.6,83.53,83.58,20503.0,66.4537,66.5014,66.4457,66.4855,20503.0
2016-10-21 11:40:00,83.59,83.65,83.56,83.64,15664.0,66.4934,66.5412,66.4696,66.5332,15664.0
2016-10-21 11:45:00,83.64,83.74,83.61,83.73,29591.0,66.5332,66.6128,66.5093,66.6048,29591.0
2016-10-21 11:50:00,83.73,83.78,83.73,83.76,25744.0,66.6048,66.6446,66.6048,66.6287,25744.0
2016-10-21 11:55:00,83.75,83.82,83.75,83.77,26776.0,66.6207,66.6764,66.6207,66.6366,26776.0
2016-10-21 12:00:00,83.77,83.79,83.7,83.7,17812.0,66.6366,66.6525,66.5809,66.5809,17812.0
2016-10-21 12:05:00,83.7,83.71,83.65,83.66,17981.0,66.5809,66.5889,66.5412,66.5491,17981.0
2016-10-21 12:10:00,83.67,83.68,83.64,83.64,18276.0,66.5571,66.565,66.5332,66.5332,18276.0
2016-10-21 12:15:00,83.64,83.65,83.59,83.63,40604.0,66.5332,66.5412,66.4934,66.5253,40604.0
2016-10-21 12:20:00,83.64,83.65,83.57,83.58,22299.0,66.5332,66.5412,66.4775,66.4855,22299.0
2016-10-21 12:25:00,83.57,83.62,83.55,83.62,20946.0,66.4775,66.5173,66.4616,66.5173,20946.0
2016-10-21 12:30:00,83.61,83.65,83.59,83.59,20040.0,66.5093,66.5412,66.4934,66.4934,20040.0
2016-10-21 12:35:00,83.6,83.61,83.52,83.54,26923.0,66.5014,66.5093,66.4378,66.4537,26923.0
2016-10-21 12:40:00,83.54,83.56,83.48,83.48,16587.0,66.4537,66.4696,66.4059,66.4059,16587.0
2016-10-21 12:45:00,83.48,83.5,83.47,83.48,66872.0,66.4059,66.4218,66.398,66.4059,66872.0
2016-10-21 12:50:00,83.48,83.49,83.43,83.47,17402.0,66.4059,66.4139,66.3662,66.398,17402.0
2016-10-21 12:55:00,83.48,83.49,83.47,83.48,22956.0,66.4059,66.4139,66.398,66.4059,22956.0
2016-10-21 13:00:00,83.48,83.53,83.46,83.48,48960.0,66.4059,66.4457,66.39,66.4059,48960.0
2016-10-21 13:05:00,83.48,83.58,83.47,83.57,30782.0,66.4059,66.4855,66.398,66.4775,30782.0
2016-10-21 13:10:00,83.57,83.61,83.55,83.6,47921.0,66.4775,66.5093,66.4616,66.5014,47921.0
2016-10-21 13:15:00,83.59,83.68,83.59,83.67,38191.0,66.4934,66.565,66.4934,66.5571,38191.0
2016-10-21 13:20:00,83.67,83.73,83.66,83.71,35188.0,66.5571,66.6048,66.5491,66.5889,35188.0
2016-10-21 13:25:00,83.72,83.72,83.67,83.69,24958.0,66.5969,66.5969,66.5571,66.573,24958.0
2016-10-21 13:30:00,83.7,83.72,83.66,83.71,52307.0,66.5809,66.5969,66.5491,66.5889,52307.0
2016-10-21 13:35:00,83.72,83.8,83.7,83.8,20769.0,66.5969,66.6605,66.5809,66.6605,20769.0
2016-10-21 13:40:00,83.81,83.88,83.8,83.88,41761.0,66.6684,66.7241,66.6605,66.7241,41761.0
2016-10-21 13:45:00,83.89,83.97,83.87,83.96,46987.0,66.7321,66.7957,66.7162,66.7878,46987.0
2016-10-21 13:50:00,83.95,83.99,83.87,83.88,25345.0,66.7798,66.8116,66.7162,66.7241,25345.0
2016-10-21 13:55:00,83.88,83.91,83.85,83.87,21640.0,66.7241,66.748,66.7003,66.7162,21640.0
2016-10-21 14:00:00,83.86,83.89,83.79,83.8,29737.0,66.7082,66.7321,66.6525,66.6605,29737.0
2016-10-21 14:05:00,83.79,83.83,83.76,83.79,26979.0,66.6525,66.6844,66.6287,66.6525,26979.0
2016-10-21 14:10:00,83.78,83.87,83.78,83.86,23863.0,66.6446,66.7162,66.6446,66.7082,23863.0
2016-10-21 14:15:00,83.87,83.97,83.87,83.95,27274.0,66.7162,66.7957,66.7162,66.7798,27274.0
2016-10-21 14:20:00,83.95,83.99,83.92,83.96,45523.0,66.7798,66.8116,66.7559,66.7878,45523.0
2016-10-21 14:25:00,83.96,84.02,83.92,84.0,44384.0,66.7878,66.8355,66.7559,66.8196,44384.0
2016-10-21 14:30:00,83.99,84.02,83.99,84.0,56248.0,66.8116,66.8355,66.8116,66.8196,56248.0
2016-10-21 14:35:00,83.99,84.02,83.96,83.97,33463.0,66.8116,66.8355,66.7878,66.7957,33463.0
2016-10-21 14:40:00,83.98,84.0,83.94,83.97,22160.0,66.8037,66.8196,66.7719,66.7957,22160.0
2016-10-21 14:45:00,83.97,83.98,83.9,83.9,21888.0,66.7957,66.8037,66.74,66.74,21888.0
2016-10-21 14:50:00,83.91,83.91,83.88,83.9,18222.0,66.748,66.748,66.7241,66.74,18222.0
2016-10-21 14:55:00,83.91,83.94,83.9,83.94,20160.0,66.748,66.7719,66.74,66.7719,20160.0
2016-10-21 15:00:00,83.94,83.96,83.9,83.92,21295.0,66.7719,66.7878,66.74,66.7559,21295.0
2016-10-21 15:05:00,83.93,83.95,83.9,83.9,26622.0,66.7639,66.7798,66.74,66.74,26622.0
2016-10-21 15:10:00,83.9,83.9,83.86,83.88,20384.0,66.74,66.74,66.7082,66.7241,20384.0
2016-10-21 15:15:00,83.89,83.9,83.85,83.89,35855.0,66.7321,66.74,66.7003,66.7321,35855.0
2016-10-21 15:20:00,83.89,83.89,83.84,83.85,45083.0,66.7321,66.7321,66.6923,66.7003,45083.0
2016-10-21 15:25:00,83.86,83.86,83.81,83.84,74052.0,66.7082,66.7082,66.6684,66.6923,74052.0
2016-10-21 15:30:00,83.84,83.85,83.83,83.85,49230.0,66.6923,66.7003,66.6844,66.7003,49230.0
2016-10-21 15:35:00,83.84,83.85,83.81,83.83,36367.0,66.6923,66.7003,66.6684,66.6844,36367.0
2016-10-21 15:40:00,83.83,83.9,83.8,83.9,51886.0,66.6844,66.74,66.6605,66.74,51886.0
2016-10-21 15:45:00,83.9,83.98,83.89,83.98,69086.0,66.74,66.8037,66.7321,66.8037,69086.0
2016-10-21 15:50:00,83.97,84.03,83.92,83.92,110624.0,66.7957,66.8434,66.7559,66.7559,110624.0
2016-10-21 15:55:00,83.93,83.95,83.87,83.9,141326.0,66.7639,66.7798,66.7162,66.74,141326.0
2016-10-24 09:30:00,84.43,84.64,84.36,84.38,71418.0,67.1616,67.3287,67.106,67.1219,71418.0
2016-10-24 09:35:00,84.37,84.41,84.14,84.16,330853.0,67.1139,67.1457,66.9309,66.9469,330853.0
2016-10-24 09:40:00,84.13,84.17,83.98,84.05,27902.0,66.923,66.9548,66.8037,66.8594,27902.0
2016-10-24 09:45:00,84.05,84.18,84.04,84.11,19791.0,66.8594,66.9628,66.8514,66.9071,19791.0
2016-10-24 09:50:00,84.11,84.12,84.05,84.11,62265.0,66.9071,66.915,66.8594,66.9071,62265.0
2016-10-24 09:55:00,84.12,84.12,83.96,83.98,24381.0,66.915,66.915,66.7878,66.8037,24381.0
2016-10-24 10:00:00,83.98,84.1,83.87,83.89,43259.0,66.8037,66.8991,66.7162,66.7321,43259.0
2016-10-24 10:05:00,83.89,83.97,83.88,83.9,24517.0,66.7321,66.7957,66.7241,66.74,24517.0
2016-10-24 10:10:00,83.9,83.94,83.87,83.88,25731.0,66.74,66.7719,66.7162,66.7241,25731.0
2016-10-24 10:15:00,83.88,83.95,83.88,83.93,27438.0,66.7241,66.7798,66.7241,66.7639,27438.0
2016-10-24 10:20:00,83.93,83.94,83.85,83.87,32753.0,66.7639,66.7719,66.7003,66.7162,32753.0
2016-10-24 10:25:00,83.86,83.92,83.84,83.84,26222.0,66.7082,66.7559,66.6923,66.6923,26222.0
2016-10-24 10:30:00,83.84,83.84,83.73,83.74,50281.0,66.6923,66.6923,66.6048,66.6128,50281.0
2016-10-24 10:35:00,83.74,83.76,83.73,83.76,48254.0,66.6128,66.6287,66.6048,66.6287,48254.0
2016-10-24 10:40:00,83.76,83.77,83.73,83.75,79978.0,66.6287,66.6366,66.6048,66.6207,79978.0
2016-10-24 10:45:00,83.76,83.87,83.75,83.86,27789.0,66.6287,66.7162,66.6207,66.7082,27789.0
2016-10-24 10:50:00,83.86,83.86,83.74,83.85,24954.0,66.7082,66.7082,66.6128,66.7003,24954.0
2016-10-24 10:55:00,83.86,83.91,83.84,83.87,19015.0,66.7082,66.748,66.6923,66.7162,19015.0
2016-10-24 11:00:00,83.87,83.87,83.81,83.84,15681.0,66.7162,66.7162,66.6684,66.6923,15681.0
2016-10-24 11:05:00,83.82,83.94,83.82,83.9,540927.0,66.6764,66.7719,66.6764,66.74,540927.0
2016-10-24 11:10:00,83.9,83.96,83.88,83.93,16392.0,66.74,66.7878,66.7241,66.7639,16392.0
2016-10-24 11:15:00,83.93,83.94,83.91,83.92,12684.0,66.7639,66.7719,66.748,66.7559,12684.0
2016-10-24 11:20:00,83.92,83.92,83.91,83.92,21288.0,66.7559,66.7559,66.748,66.7559,21288.0
2016-10-24 11:25:00,83.92,83.93,83.83,83.85,19599.0,66.7559,66.7639,66.6844,66.7003,19599.0
2016-10-24 11:30:00,83.84,83.85,83.77,83.79,13394.0,66.6923,66.7003,66.6366,66.6525,13394.0
2016-10-24 11:35:00,83.78,83.82,83.77,83.79,13636.0,66.6446,66.6764,66.6366,66.6525,13636.0
2016-10-24 11:40:00,83.79,83.82,83.77,83.78,19632.0,66.6525,66.6764,66.6366,66.6446,19632.0
2016-10-24 11:45:00,83.78,83.81,83.68,83.72,42566.0,66.6446,66.6684,66.565,66.5969,42566.0
2016-10-24 11:50:00,83.72,83.79,83.72,83.77,14056.0,66.5969,66.6525,66.5969,66.6366,14056.0
2016-10-24 11:55:00,83.78,83.8,83.76,83.78,18012.0,66.6446,66.6605,66.6287,66.6446,18012.0
2016-10-24 12:00:00,83.77,83.79,83.73,83.73,12462.0,66.6366,66.6525,66.6048,66.6048,12462.0
2016-10-24 12:05:00,83.73,83.76,83.7,83.7,14002.0,66.6048,66.6287,66.5809,66.5809,14002.0
2016-10-24 12:10:00,83.71,83.75,83.7,83.74,26316.0,66.5889,66.6207,66.5809,66.6128,26316.0
2016-10-24 12:15:00,83.74,83.74,83.67,83.7,19551.0,66.6128,66.6128,66.5571,66.5809,19551.0
2016-10-24 12:20:00,83.7,83.74,83.68,83.68,16393.0,66.5809,66.6128,66.565,66.565,16393.0
2016-10-24 12:25:00,83.69,83.7,83.66,83.7,14043.0,66.573,66.5809,66.5491,66.5809,14043.0
2016-10-24 12:30:00,83.7,83.7,83.68,83.7,29583.0,66.5809,66.5809,66.565,66.5809,29583.0
2016-10-24 12:35:00,83.7,83.7,83.65,83.68,28865.0,66.5809,66.5809,66.5412,66.565,28865.0
2016-10-24 12:40:00,83.68,83.7,83.64,83.69,12546.0,66.565,66.5809,66.5332,66.573,12546.0
2016-10-24 12:45:00,83.7,83.7,83.69,83.7,17431.0,66.5809,66.5809,66.573,66.5809,17431.0
2016-10-24 12:50:00,83.7,83.71,83.69,83.7,13526.0,66.5809,66.5889,66.573,66.5809,13526.0
2016-10-24 12:55:00,83.7,83.71,83.69,83.69,25774.0,66.5809,66.5889,66.573,66.573,25774.0
2016-10-24 13:00:00,83.69,83.7,83.61,83.62,50855.0,66.573,66.5809,66.5093,66.5173,50855.0
2016-10-24 13:05:00,83.62,83.63,83.6,83.63,9079.0,66.5173,66.5253,66.5014,66.5253,9079.0
2016-10-24 13:10:00,83.62,83.63,83.61,83.63,10039.0,66.5173,66.5253,66.5093,66.5253,10039.0
2016-10-24 13:15:00,83.63,83.63,83.6,83.62,10471.0,66.5253,66.5253,66.5014,66.5173,10471.0
2016-10-24 13:20:00,83.61,83.62,83.6,83.62,7201.0,66.5093,66.5173,66.5014,66.5173,7201.0
2016-10-24 13:25:00,83.61,83.62,83.6,83.6,6891.0,66.5093,66.5173,66.5014,66.5014,6891.0
2016-10-24 13:30:00,83.6,83.62,83.57,83.57,18332.0,66.5014,66.5173,66.4775,66.4775,18332.0
2016-10-24 13:35:00,83.57,83.58,83.53,83.53,8044.0,66.4775,66.4855,66.4457,66.4457,8044.0
2016-10-24 13:40:00,83.52,83.59,83.52,83.59,20119.0,66.4378,66.4934,66.4378,66.4934,20119.0
2016-10-24 13:45:00,83.59,83.6,83.57,83.57,9696.0,66.4934,66.5014,66.4775,66.4775,9696.0
2016-10-24 13:50:00,83.57,83.63,83.55,83.57,19451.0,66.4775,66.5253,66.4616,66.4775,19451.0
2016-10-24 13:55:00,83.57,83.58,83.55,83.57,7781.0,66.4775,66.4855,66.4616,66.4775,7781.0
2016-10-24 14:00:00,83.56,83.57,83.44,83.48,18768.0,66.4696,66.4775,66.3741,66.4059,18768.0
2016-10-24 14:05:00,83.48,83.48,83.44,83.45,14666.0,66.4059,66.4059,66.3741,66.3821,14666.0
2016-10-24 14:10:00,83.46,83.46,83.39,83.39,41361.0,66.39,66.39,66.3343,66.3343,41361.0
2016-10-24 14:15:00,83.4,83.4,83.33,83.36,21820.0,66.3423,66.3423,66.2866,66.3105,21820.0
2016-10-24 14:20:00,83.36,83.4,83.33,83.35,14210.0,66.3105,66.3423,66.2866,66.3025,14210.0
2016-10-24 14:25:00,83.36,83.37,83.32,83.34,17139.0,66.3105,66.3184,66.2787,66.2946,17139.0
2016-10-24 14:30:00,83.34,83.34,83.31,83.34,11159.0,66.2946,66.2946,66.2707,66.2946,11159.0
2016-10-24 14:35:00,83.34,83.39,83.33,83.34,14941.0,66.2946,66.3343,66.2866,66.2946,14941.0
2016-10-24 14:40:00,83.34,83.39,83.34,83.38,18517.0,66.2946,66.3343,66.2946,66.3264,18517.0
2016-10-24 14:45:00,83.38,83.38,83.34,83.34,9359.0,66.3264,66.3264,66.2946,66.2946,9359.0
2016-10-24 14:50:00,83.34,83.38,83.34,83.35,12663.0,66.2946,66.3264,66.2946,66.3025,12663.0
2016-10-24 14:55:00,83.34,83.42,83.34,83.42,15804.0,66.2946,66.3582,66.2946,66.3582,15804.0
2016-10-24 15:00:00,83.43,83.44,83.4,83.43,13741.0,66.3662,66.3741,66.3423,66.3662,13741.0
2016-10-24 15:05:00,83.43,83.44,83.37,83.41,34956.0,66.3662,66.3741,66.3184,66.3503,34956.0
2016-10-24 15:10:00,83.41,83.43,83.41,83.42,17196.0,66.3503,66.3662,66.3503,66.3582,17196.0
2016-10-24 15:15:00,83.42,83.44,83.4,83.41,16674.0,66.3582,66.3741,66.3423,66.3503,16674.0
2016-10-24 15:20:00,83.41,83.45,83.41,83.42,24408.0,66.3503,66.3821,66.3503,66.3582,24408.0
2016-10-24 15:25:00,83.43,83.47,83.43,83.47,16037.0,66.3662,66.398,66.3662,66.398,16037.0
2016-10-24 15:30:00,83.46,83.48,83.42,83.44,29221.0,66.39,66.4059,66.3582,66.3741,29221.0
2016-10-24 15:35:00,83.45,83.5,83.44,83.49,24738.0,66.3821,66.4218,66.3741,66.4139,24738.0
2016-10-24 15:40:00,83.49,83.51,83.42,83.44,59528.0,66.4139,66.4298,66.3582,66.3741,59528.0
2016-10-24 15:45:00,83.45,83.45,83.38,83.38,90366.0,66.3821,66.3821,66.3264,66.3264,90366.0
2016-10-24 15:50:00,83.39,83.4,83.35,83.35,99116.0,66.3343,66.3423,66.3025,66.3025,99116.0
2016-10-24 15:55:00,83.36,83.37,83.29,83.29,342785.0,66.3105,66.3184,66.2548,66.2548,342785.0
2016-10-25 09:30:00,83.34,83.43,83.07,83.12,79270.0,66.2946,66.3662,66.0798,66.1196,79270.0
2016-10-25 09:35:00,83.07,83.11,82.84,82.93,37086.0,66.0798,66.1116,65.8968,65.9684,37086.0
2016-10-25 09:40:00,82.94,83.02,82.84,82.88,26353.0,65.9764,66.04,65.8968,65.9287,26353.0
2016-10-25 09:45:00,82.88,83.03,82.87,82.89,29403.0,65.9287,66.048,65.9207,65.9366,29403.0
2016-10-25 09:50:00,82.9,82.95,82.81,82.81,41750.0,65.9446,65.9843,65.873,65.873,41750.0
2016-10-25 09:55:00,82.8,82.87,82.72,82.73,40068.0,65.865,65.9207,65.8014,65.8093,40068.0
2016-10-25 10:00:00,82.73,82.83,82.71,82.81,77778.0,65.8093,65.8889,65.7934,65.873,77778.0
2016-10-25 10:05:00,82.82,82.82,82.77,82.8,29692.0,65.8809,65.8809,65.8412,65.865,29692.0
2016-10-25 10:10:00,82.8,82.89,82.79,82.89,66077.0,65.865,65.9366,65.8571,65.9366,66077.0
2016-10-25 10:15:00,82.88,82.88,82.66,82.78,85840.0,65.9287,65.9287,65.7537,65.8491,85840.0
2016-10-25 10:20:00,82.77,82.9,82.77,82.81,36193.0,65.8412,65.9446,65.8412,65.873,36193.0
2016-10-25 10:25:00,82.81,82.81,82.68,82.73,30151.0,65.873,65.873,65.7696,65.8093,30151.0
2016-10-25 10:30:00,82.75,82.75,82.67,82.7,30151.0,65.8252,65.8252,65.7616,65.7855,30151.0
2016-10-25 10:35:00,82.71,82.79,82.7,82.79,29400.0,65.7934,65.8571,65.7855,65.8571,29400.0
2016-10-25 10:40:00,82.79,82.8,82.59,82.59,46570.0,65.8571,65.865,65.698,65.698,46570.0
2016-10-25 10:45:00,82.6,82.6,82.45,82.46,80152.0,65.7059,65.7059,65.5866,65.5946,80152.0
2016-10-25 10:50:00,82.46,82.49,82.36,82.38,52424.0,65.5946,65.6184,65.515,65.5309,52424.0
2016-10-25 10:55:00,82.38,82.43,82.31,82.4,49174.0,65.5309,65.5707,65.4752,65.5468,49174.0
2016-10-25 11:00:00,82.41,82.46,82.4,82.42,52117.0,65.5548,65.5946,65.5468,65.5627,52117.0
2016-10-25 11:05:00,82.42,82.47,82.38,82.46,59444.0,65.5627,65.6025,65.5309,65.5946,59444.0
2016-10-25 11:10:00,82.46,82.57,82.45,82.56,65758.0,65.5946,65.6821,65.5866,65.6741,65758.0
2016-10-25 11:15:00,82.56,82.6,82.5,82.5,34365.0,65.6741,65.7059,65.6264,65.6264,34365.0
2016-10-25 11:20:00,82.5,82.51,82.43,82.46,124943.0,65.6264,65.6343,65.5707,65.5946,124943.0
2016-10-25 11:25:00,82.47,82.52,82.46,82.51,46031.0,65.6025,65.6423,65.5946,65.6343,46031.0
2016-10-25 11:30:00,82.51,82.62,82.49,82.58,35637.0,65.6343,65.7218,65.6184,65.69,35637.0
2016-10-25 11:35:00,82.58,82.65,82.57,82.61,19094.0,65.69,65.7457,65.6821,65.7139,19094.0
2016-10-25 11:40:00,82.61,82.66,82.57,82.57,29231.0,65.7139,65.7537,65.6821,65.6821,29231.0
2016-10-25 11:45:00,82.57,82.59,82.55,82.57,23773.0,65.6821,65.698,65.6661,65.6821,23773.0
2016-10-25 11:50:00,82.58,82.67,82.57,82.65,29564.0,65.69,65.7616,65.6821,65.7457,29564.0
2016-10-25 11:55:00,82.65,82.71,82.62,82.63,25901.0,65.7457,65.7934,65.7218,65.7298,25901.0
2016-10-25 12:00:00,82.63,82.68,82.59,82.64,25965.0,65.7298,65.7696,65.698,65.7377,25965.0
2016-10-25 12:05:00,82.64,82.65,82.58,82.59,24538.0,65.7377,65.7457,65.69,65.698,24538.0
2016-10-25 12:10:00,82.59,82.63,82.58,82.59,16791.0,65.698,65.7298,65.69,65.698,16791.0
2016-10-25 12:15:00,82.59,82.59,82.54,82.56,36215.0,65.698,65.698,65.6582,65.6741,36215.0
2016-10-25 12:20:00,82.56,82.58,82.54,82.56,18308.0,65.6741,65.69,65.6582,65.6741,18308.0
2016-10-25 12:25:00,82.56,82.58,82.53,82.56,22530.0,65.6741,65.69,65.6502,65.6741,22530.0
2016-10-25 12:30:00,82.55,82.56,82.5,82.54,26878.0,65.6661,65.6741,65.6264,65.6582,26878.0
2016-10-25 12:35:00,82.53,82.56,82.5,82.55,24324.0,65.6502,65.6741,65.6264,65.6661,24324.0
2016-10-25 12:40:00,82.55,82.61,82.55,82.58,43102.0,65.6661,65.7139,65.6661,65.69,43102.0
2016-10-25 12:45:00,82.59,82.64,82.57,82.59,19523.0,65.698,65.7377,65.6821,65.698,19523.0
2016-10-25 12:50:00,82.59,82.67,82.56,82.64,33130.0,65.698,65.7616,65.6741,65.7377,33130.0
2016-10-25 12:55:00,82.63,82.67,82.62,82.62,14967.0,65.7298,65.7616,65.7218,65.7218,14967.0
2016-10-25 13:00:00,82.62,82.62,82.53,82.56,30532.0,65.7218,65.7218,65.6502,65.6741,30532.0
2016-10-25 13:05:00,82.56,82.59,82.55,82.58,13818.0,65.6741,65.698,65.6661,65.69,13818.0
2016-10-25 13:10:00,82.58,82.63,82.56,82.57,16451.0,65.69,65.7298,65.6741,65.6821,16451.0
2016-10-25 13:15:00,82.58,82.63,82.55,82.59,15916.0,65.69,65.7298,65.6661,65.698,15916.0
2016-10-25 13:20:00,82.59,82.59,82.5,82.52,25258.0,65.698,65.698,65.6264,65.6423,25258.0
2016-10-25 13:25:00,82.52,82.57,82.5,82.55,22333.0,65.6423,65.6821,65.6264,65.6661,22333.0
2016-10-25 13:30:00,82.55,82.6,82.53,82.6,26288.0,65.6661,65.7059,65.6502,65.7059,26288.0
2016-10-25 13:35:00,82.61,82.61,82.56,82.56,15891.0,65.7139,65.7139,65.6741,65.6741,15891.0
2016-10-25 13:40:00,82.56,82.59,82.55,82.59,11459.0,65.6741,65.698,65.6661,65.698,11459.0
2016-10-25 13:45:00,82.59,82.59,82.56,82.57,14837.0,65.698,65.698,65.6741,65.6821,14837.0
2016-10-25 13:50:00,82.57,82.66,82.57,82.6,30172.0,65.6821,65.7537,65.6821,65.7059,30172.0
2016-10-25 13:55:00,82.6,82.63,82.57,82.62,33576.0,65.7059,65.7298,65.6821,65.7218,33576.0
2016-10-25 14:00:00,82.62,82.71,82.62,82.65,25163.0,65.7218,65.7934,65.7218,65.7457,25163.0
2016-10-25 14:05:00,82.65,82.65,82.62,82.64,17344.0,65.7457,65.7457,65.7218,65.7377,17344.0
2016-10-25 14:10:00,82.63,82.63,82.55,82.55,17478.0,65.7298,65.7298,65.6661,65.6661,17478.0
2016-10-25 14:15:00,82.56,82.61,82.55,82.59,38053.0,65.6741,65.7139,65.6661,65.698,38053.0
2016-10-25 14:20:00,82.59,82.6,82.55,82.57,30213.0,65.698,65.7059,65.6661,65.6821,30213.0
2016-10-25 14:25:00,82.57,82.59,82.52,82.52,25584.0,65.6821,65.698,65.6423,65.6423,25584.0
2016-10-25 14:30:00,82.53,82.56,82.5,82.54,24207.0,65.6502,65.6741,65.6264,65.6582,24207.0
2016-10-25 14:35:00,82.53,82.55,82.5,82.54,20165.0,65.6502,65.6661,65.6264,65.6582,20165.0
2016-10-25 14:40:00,82.55,82.55,82.49,82.5,27844.0,65.6661,65.6661,65.6184,65.6264,27844.0
2016-10-25 14:45:00,82.5,82.54,82.47,82.52,29959.0,65.6264,65.6582,65.6025,65.6423,29959.0
2016-10-25 14:50:00,82.52,82.52,82.44,82.48,37375.0,65.6423,65.6423,65.5786,65.6105,37375.0
2016-10-25 14:55:00,82.49,82.5,82.36,82.38,35423.0,65.6184,65.6264,65.515,65.5309,35423.0
2016-10-25 15:00:00,82.38,82.45,82.36,82.39,38825.0,65.5309,65.5866,65.515,65.5389,38825.0
2016-10-25 15:05:00,82.39,82.43,82.33,82.42,55952.0,65.5389,65.5707,65.4911,65.5627,55952.0
2016-10-25 15:10:00,82.43,82.45,82.39,82.39,28694.0,65.5707,65.5866,65.5389,65.5389,28694.0
2016-10-25 15:15:00,82.39,82.39,82.31,82.31,47415.0,65.5389,65.5389,65.4752,65.4752,47415.0
2016-10-25 15:20:00,82.31,82.37,82.29,82.34,75581.0,65.4752,65.523,65.4593,65.4991,75581.0
2016-10-25 15:25:00,82.34,82.4,82.33,82.39,31497.0,65.4991,65.5468,65.4911,65.5389,31497.0
2016-10-25 15:30:00,82.4,82.42,82.36,82.4,41419.0,65.5468,65.5627,65.515,65.5468,41419.0
2016-10-25 15:35:00,82.41,82.44,82.37,82.42,88100.0,65.5548,65.5786,65.523,65.5627,88100.0
2016-10-25 15:40:00,82.41,82.46,82.41,82.44,61137.0,65.5548,65.5946,65.5548,65.5786,61137.0
2016-10-25 15:45:00,82.44,82.48,82.42,82.46,134498.0,65.5786,65.6105,65.5627,65.5946,134498.0
2016-10-25 15:50:00,82.46,82.47,82.43,82.45,121043.0,65.5946,65.6025,65.5707,65.5866,121043.0
2016-10-25 15:55:00,82.45,82.49,82.42,82.49,203222.0,65.5866,65.6184,65.5627,65.6184,203222.0
2016-10-26 09:30:00,81.9,81.9,81.46,81.54,181324.0,65.1491,65.1491,64.7991,64.8627,181324.0
2016-10-26 09:35:00,81.55,81.56,81.29,81.34,79873.0,64.8707,64.8786,64.6639,64.7036,79873.0
2016-10-26 09:40:00,81.37,81.55,81.35,81.44,75305.0,64.7275,64.8707,64.7116,64.7832,75305.0
2016-10-26 09:45:00,81.46,81.83,81.41,81.74,89879.0,64.7991,65.0934,64.7593,65.0218,89879.0
2016-10-26 09:50:00,81.73,81.8,81.5,81.79,50694.0,65.0139,65.0695,64.8309,65.0616,50694.0
2016-10-26 09:55:00,81.79,81.82,81.67,81.67,48699.0,65.0616,65.0855,64.9661,64.9661,48699.0
2016-10-26 10:00:00,81.66,81.73,81.63,81.7,39401.0,64.9582,65.0139,64.9343,64.99,39401.0
2016-10-26 10:05:00,81.7,81.71,81.62,81.65,50621.0,64.99,64.998,64.9264,64.9502,50621.0
2016-10-26 10:10:00,81.67,81.7,81.62,81.7,51510.0,64.9661,64.99,64.9264,64.99,51510.0
2016-10-26 10:15:00,81.7,81.72,81.55,81.55,37533.0,64.99,65.0059,64.8707,64.8707,37533.0
2016-10-26 10:20:00,81.55,81.6,81.45,81.49,52131.0,64.8707,64.9105,64.7911,64.823,52131.0
2016-10-26 10:25:00,81.48,81.55,81.4,81.42,26363.0,64.815,64.8707,64.7514,64.7673,26363.0
2016-10-26 10:30:00,81.42,81.53,81.26,81.29,55984.0,64.7673,64.8548,64.64,64.6639,55984.0
2016-10-26 10:35:00,81.29,81.48,81.27,81.37,39728.0,64.6639,64.815,64.6479,64.7275,39728.0
2016-10-26 10:40:00,81.37,81.37,81.25,81.25,33169.0,64.7275,64.7275,64.632,64.632,33169.0
2016-10-26 10:45:00,81.25,81.25,81.05,81.07,108108.0,64.632,64.632,64.4729,64.4889,108108.0
2016-10-26 10:50:00,81.07,81.16,80.97,80.97,246942.0,64.4889,64.5604,64.4093,64.4093,246942.0
2016-10-26 10:55:00,80.96,81.19,80.9,81.17,90945.0,64.4014,64.5843,64.3536,64.5684,90945.0
2016-10-26 11:00:00,81.16,81.2,81.09,81.18,91727.0,64.5604,64.5923,64.5048,64.5764,91727.0
2016-10-26 11:05:00,81.18,81.27,81.12,81.2,83636.0,64.5764,64.6479,64.5286,64.5923,83636.0
2016-10-26 11:10:00,81.21,81.29,81.19,81.28,86687.0,64.6002,64.6639,64.5843,64.6559,86687.0
2016-10-26 11:15:00,81.29,81.29,81.2,81.21,48151.0,64.6639,64.6639,64.5923,64.6002,48151.0
2016-10-26 11:20:00,81.21,81.26,81.19,81.25,54537.0,64.6002,64.64,64.5843,64.632,54537.0
2016-10-26 11:25:00,81.25,81.31,81.19,81.26,44922.0,64.632,64.6798,64.5843,64.64,44922.0
2016-10-26 11:30:00,81.26,81.44,81.25,81.42,27268.0,64.64,64.7832,64.632,64.7673,27268.0
2016-10-26 11:35:00,81.42,81.47,81.37,81.46,24223.0,64.7673,64.807,64.7275,64.7991,24223.0
2016-10-26 11:40:00,81.45,81.48,81.43,81.48,23868.0,64.7911,64.815,64.7752,64.815,23868.0
2016-10-26 11:45:00,81.48,81.52,81.45,81.46,30392.0,64.815,64.8468,64.7911,64.7991,30392.0
2016-10-26 11:50:00,81.47,81.52,81.41,81.41,25586.0,64.807,64.8468,64.7593,64.7593,25586.0
2016-10-26 11:55:00,81.42,81.5,81.4,81.41,31764.0,64.7673,64.8309,64.7514,64.7593,31764.0
2016-10-26 12:00:00,81.42,81.45,81.39,81.39,36549.0,64.7673,64.7911,64.7434,64.7434,36549.0
2016-10-26 12:05:00,81.37,81.45,81.34,81.34,17982.0,64.7275,64.7911,64.7036,64.7036,17982.0
2016-10-26 12:10:00,81.33,81.35,81.27,81.28,18641.0,64.6957,64.7116,64.6479,64.6559,18641.0
2016-10-26 12:15:00,81.27,81.27,81.19,81.2,36734.0,64.6479,64.6479,64.5843,64.5923,36734.0
2016-10-26 12:20:00,81.19,81.26,81.18,81.18,32718.0,64.5843,64.64,64.5764,64.5764,32718.0
2016-10-26 12:25:00,81.19,81.21,81.11,81.12,58229.0,64.5843,64.6002,64.5207,64.5286,58229.0
2016-10-26 12:30:00,81.12,81.17,81.09,81.11,23423.0,64.5286,64.5684,64.5048,64.5207,23423.0
2016-10-26 12:35:00,81.11,81.15,81.09,81.14,18179.0,64.5207,64.5525,64.5048,64.5445,18179.0
2016-10-26 12:40:00,81.14,81.15,81.1,81.13,23159.0,64.5445,64.5525,64.5127,64.5366,23159.0
2016-10-26 12:45:00,81.13,81.14,81.04,81.12,32424.0,64.5366,64.5445,64.465,64.5286,32424.0
2016-10-26 12:50:00,81.12,81.17,81.09,81.14,30143.0,64.5286,64.5684,64.5048,64.5445,30143.0
2016-10-26 12:55:00,81.14,81.15,81.09,81.1,14503.0,64.5445,64.5525,64.5048,64.5127,14503.0
2016-10-26 13:00:00,81.11,81.16,81.1,81.14,21523.0,64.5207,64.5604,64.5127,64.5445,21523.0
2016-10-26 13:05:00,81.14,81.16,81.08,81.08,17517.0,64.5445,64.5604,64.4968,64.4968,17517.0
2016-10-26 13:10:00,81.08,81.13,81.06,81.07,14602.0,64.4968,64.5366,64.4809,64.4889,14602.0
2016-10-26 13:15:00,81.07,81.15,81.04,81.15,43657.0,64.4889,64.5525,64.465,64.5525,43657.0
2016-10-26 13:20:00,81.15,81.19,81.13,81.16,21690.0,64.5525,64.5843,64.5366,64.5604,21690.0
2016-10-26 13:25:00,81.17,81.2,81.14,81.14,17740.0,64.5684,64.5923,64.5445,64.5445,17740.0
2016-10-26 13:30:00,81.14,81.17,81.07,81.11,25923.0,64.5445,64.5684,64.4889,64.5207,25923.0
2016-10-26 13:35:00,81.1,81.11,81.0,81.02,58988.0,64.5127,64.5207,64.4332,64.4491,58988.0
2016-10-26 13:40:00,81.02,81.02,80.94,80.95,21905.0,64.4491,64.4491,64.3854,64.3934,21905.0
2016-10-26 13:45:00,80.94,80.95,80.88,80.92,25583.0,64.3854,64.3934,64.3377,64.3695,25583.0
2016-10-26 13:50:00,80.92,80.98,80.9,80.95,48148.0,64.3695,64.4173,64.3536,64.3934,48148.0
2016-10-26 13:55:00,80.95,81.0,80.93,80.98,41660.0,64.3934,64.4332,64.3775,64.4173,41660.0
2016-10-26 14:00:00,80.97,80.98,80.77,80.77,27252.0,64.4093,64.4173,64.2502,64.2502,27252.0
2016-10-26 14:05:00,80.77,80.79,80.7,80.78,43299.0,64.2502,64.2661,64.1945,64.2582,43299.0
2016-10-26 14:10:00,80.79,80.92,80.79,80.92,22689.0,64.2661,64.3695,64.2661,64.3695,22689.0
2016-10-26 14:15:00,80.93,80.94,80.86,80.86,20268.0,64.3775,64.3854,64.3218,64.3218,20268.0
2016-10-26 14:20:00,80.86,80.9,80.83,80.84,32288.0,64.3218,64.3536,64.2979,64.3059,32288.0
2016-10-26 14:25:00,80.84,80.92,80.84,80.9,19642.0,64.3059,64.3695,64.3059,64.3536,19642.0
2016-10-26 14:30:00,80.89,80.96,80.88,80.92,20862.0,64.3457,64.4014,64.3377,64.3695,20862.0
2016-10-26 14:35:00,80.92,80.95,80.9,80.92,17170.0,64.3695,64.3934,64.3536,64.3695,17170.0
2016-10-26 14:40:00,80.92,80.98,80.9,80.93,21912.0,64.3695,64.4173,64.3536,64.3775,21912.0
2016-10-26 14:45:00,80.93,81.0,80.92,80.96,23856.0,64.3775,64.4332,64.3695,64.4014,23856.0
2016-10-26 14:50:00,80.94,80.94,80.88,80.9,26298.0,64.3854,64.3854,64.3377,64.3536,26298.0
2016-10-26 14:55:00,80.9,81.02,80.9,81.0,29674.0,64.3536,64.4491,64.3536,64.4332,29674.0
2016-10-26 15:00:00,80.99,81.0,80.96,80.98,26317.0,64.4252,64.4332,64.4014,64.4173,26317.0
2016-10-26 15:05:00,80.97,81.0,80.94,80.94,17796.0,64.4093,64.4332,64.3854,64.3854,17796.0
2016-10-26 15:10:00,80.95,81.06,80.94,81.06,94831.0,64.3934,64.4809,64.3854,64.4809,94831.0
2016-10-26 15:15:00,81.08,81.13,81.06,81.11,33403.0,64.4968,64.5366,64.4809,64.5207,33403.0
2016-10-26 15:20:00,81.11,81.19,81.11,81.19,33664.0,64.5207,64.5843,64.5207,64.5843,33664.0
2016-10-26 15:25:00,81.19,81.21,81.13,81.15,40603.0,64.5843,64.6002,64.5366,64.5525,40603.0
2016-10-26 15:30:00,81.15,81.22,81.14,81.19,33955.0,64.5525,64.6082,64.5445,64.5843,33955.0
2016-10-26 15:35:00,81.2,81.22,81.17,81.2,45488.0,64.5923,64.6082,64.5684,64.5923,45488.0
2016-10-26 15:40:00,81.2,81.2,81.12,81.18,84168.0,64.5923,64.5923,64.5286,64.5764,84168.0
2016-10-26 15:45:00,81.19,81.22,81.14,81.14,73422.0,64.5843,64.6082,64.5445,64.5445,73422.0
2016-10-26 15:50:00,81.14,81.21,81.12,81.14,114459.0,64.5445,64.6002,64.5286,64.5445,114459.0
2016-10-26 15:55:00,81.13,81.16,81.09,81.13,216212.0,64.5366,64.5604,64.5048,64.5366,216212.0
2016-10-27 09:30:00,81.3,81.44,81.13,81.39,73295.0,64.6718,64.7832,64.5366,64.7434,73295.0
2016-10-27 09:35:00,81.34,81.41,81.22,81.26,55439.0,64.7036,64.7593,64.6082,64.64,55439.0
2016-10-27 09:40:00,81.27,81.34,81.15,81.15,56744.0,64.6479,64.7036,64.5525,64.5525,56744.0
2016-10-27 09:45:00,81.18,81.18,80.95,80.95,36582.0,64.5764,64.5764,64.3934,64.3934,36582.0
2016-10-27 09:50:00,80.94,81.09,80.93,81.09,22984.0,64.3854,64.5048,64.3775,64.5048,22984.0
2016-10-27 09:55:00,81.07,81.07,80.93,80.99,32484.0,64.4889,64.4889,64.3775,64.4252,32484.0
2016-10-27 10:00:00,80.99,81.03,80.91,80.95,19179.0,64.4252,64.457,64.3616,64.3934,19179.0
2016-10-27 10:05:00,80.94,81.04,80.91,80.99,30580.0,64.3854,64.465,64.3616,64.4252,30580.0
2016-10-27 10:10:00,80.99,81.02,80.94,80.94,20977.0,64.4252,64.4491,64.3854,64.3854,20977.0
2016-10-27 10:15:00,80.95,80.98,80.88,80.88,22851.0,64.3934,64.4173,64.3377,64.3377,22851.0
2016-10-27 10:20:00,80.89,80.94,80.84,80.91,19960.0,64.3457,64.3854,64.3059,64.3616,19960.0
2016-10-27 10:25:00,80.89,80.91,80.83,80.88,18721.0,64.3457,64.3616,64.2979,64.3377,18721.0
2016-10-27 10:30:00,80.9,80.95,80.87,80.94,20683.0,64.3536,64.3934,64.3298,64.3854,20683.0
2016-10-27 10:35:00,80.95,81.01,80.91,80.96,25722.0,64.3934,64.4411,64.3616,64.4014,25722.0
2016-10-27 10:40:00,80.95,80.97,80.92,80.95,16648.0,64.3934,64.4093,64.3695,64.3934,16648.0
2016-10-27 10:45:00,80.93,81.02,80.92,80.99,25867.0,64.3775,64.4491,64.3695,64.4252,25867.0
2016-10-27 10:50:00,80.99,81.02,80.96,81.0,19005.0,64.4252,64.4491,64.4014,64.4332,19005.0
2016-10-27 10:55:00,80.99,81.04,80.96,81.03,96915.0,64.4252,64.465,64.4014,64.457,96915.0
2016-10-27 11:00:00,81.03,81.1,80.99,81.1,41593.0,64.457,64.5127,64.4252,64.5127,41593.0
2016-10-27 11:05:00,81.09,81.18,81.07,81.18,40022.0,64.5048,64.5764,64.4889,64.5764,40022.0
2016-10-27 11:10:00,81.18,81.29,81.18,81.25,38752.0,64.5764,64.6639,64.5764,64.632,38752.0
2016-10-27 11:15:00,81.25,81.44,81.23,81.39,42946.0,64.632,64.7832,64.6161,64.7434,42946.0
2016-10-27 11:20:00,81.38,81.44,81.37,81.42,24397.0,64.7354,64.7832,64.7275,64.7673,24397.0
2016-10-27 11:25:00,81.42,81.49,81.37,81.46,26916.0,64.7673,64.823,64.7275,64.7991,26916.0
2016-10-27 11:30:00,81.46,81.48,81.4,81.43,22105.0,64.7991,64.815,64.7514,64.7752,22105.0
2016-10-27 11:35:00,81.43,81.44,81.29,81.32,31351.0,64.7752,64.7832,64.6639,64.6877,31351.0
2016-10-27 11:40:00,81.33,81.41,81.29,81.39,25565.0,64.6957,64.7593,64.6639,64.7434,25565.0
2016-10-27 11:45:00,81.38,81.41,81.33,81.38,56681.0,64.7354,64.7593,64.6957,64.7354,56681.0
2016-10-27 11:50:00,81.39,81.44,81.38,81.42,22435.0,64.7434,64.7832,64.7354,64.7673,22435.0
2016-10-27 11:55:00,81.42,81.54,81.42,81.52,48603.0,64.7673,64.8627,64.7673,64.8468,48603.0
2016-10-27 12:00:00,81.53,81.6,81.52,81.59,27537.0,64.8548,64.9105,64.8468,64.9025,27537.0
2016-10-27 12:05:00,81.6,81.62,81.59,81.61,29872.0,64.9105,64.9264,64.9025,64.9184,29872.0
2016-10-27 12:10:00,81.6,81.67,81.58,81.67,27951.0,64.9105,64.9661,64.8945,64.9661,27951.0
2016-10-27 12:15:00,81.67,81.69,81.6,81.6,20226.0,64.9661,64.982,64.9105,64.9105,20226.0
2016-10-27 12:20:00,81.6,81.61,81.54,81.55,19448.0,64.9105,64.9184,64.8627,64.8707,19448.0
2016-10-27 12:25:00,81.55,81.61,81.55,81.6,17785.0,64.8707,64.9184,64.8707,64.9105,17785.0
2016-10-27 12:30:00,81.6,81.63,81.57,81.6,17225.0,64.9105,64.9343,64.8866,64.9105,17225.0
2016-10-27 12:35:00,81.6,81.61,81.45,81.48,18011.0,64.9105,64.9184,64.7911,64.815,18011.0
2016-10-27 12:40:00,81.46,81.46,81.36,81.4,13467.0,64.7991,64.7991,64.7195,64.7514,13467.0
2016-10-27 12:45:00,81.39,81.39,81.31,81.33,30746.0,64.7434,64.7434,64.6798,64.6957,30746.0
2016-10-27 12:50:00,81.32,81.37,81.31,81.36,15602.0,64.6877,64.7275,64.6798,64.7195,15602.0
2016-10-27 12:55:00,81.36,81.38,81.31,81.38,20138.0,64.7195,64.7354,64.6798,64.7354,20138.0
2016-10-27 13:00:00,81.38,81.41,81.36,81.41,11326.0,64.7354,64.7593,64.7195,64.7593,11326.0
2016-10-27 13:05:00,81.41,81.42,81.28,81.3,27862.0,64.7593,64.7673,64.6559,64.6718,27862.0
2016-10-27 13:10:00,81.3,81.32,81.26,81.31,23314.0,64.6718,64.6877,64.64,64.6798,23314.0
2016-10-27 13:15:00,81.31,81.37,81.31,81.36,43001.0,64.6798,64.7275,64.6798,64.7195,43001.0
2016-10-27 13:20:00,81.36,81.38,81.33,81.37,13782.0,64.7195,64.7354,64.6957,64.7275,13782.0
2016-10-27 13:25:00,81.37,81.38,81.34,81.38,16596.0,64.7275,64.7354,64.7036,64.7354,16596.0
2016-10-27 13:30:00,81.37,81.38,81.33,81.34,22370.0,64.7275,64.7354,64.6957,64.7036,22370.0
2016-10-27 13:35:00,81.34,81.4,81.32,81.38,34631.0,64.7036,64.7514,64.6877,64.7354,34631.0
2016-10-27 13:40:00,81.39,81.39,81.31,81.33,22306.0,64.7434,64.7434,64.6798,64.6957,22306.0
2016-10-27 13:45:00,81.33,81.37,81.3,81.31,29715.0,64.6957,64.7275,64.6718,64.6798,29715.0
2016-10-27 13:50:00,81.31,81.33,81.26,81.29,24013.0,64.6798,64.6957,64.64,64.6639,24013.0
2016-10-27 13:55:00,81.28,81.28,81.24,81.24,27058.0,64.6559,64.6559,64.6241,64.6241,27058.0
2016-10-27 14:00:00,81.24,81.36,81.23,81.34,27461.0,64.6241,64.7195,64.6161,64.7036,27461.0
2016-10-27 14:05:00,81.35,81.36,81.29,81.29,22813.0,64.7116,64.7195,64.6639,64.6639,22813.0
2016-10-27 14:10:00,81.29,81.4,81.26,81.38,33726.0,64.6639,64.7514,64.64,64.7354,33726.0
2016-10-27 14:15:00,81.38,81.38,81.31,81.36,26554.0,64.7354,64.7354,64.6798,64.7195,26554.0
2016-10-27 14:20:00,81.34,81.36,81.31,81.31,36094.0,64.7036,64.7195,64.6798,64.6798,36094.0
2016-10-27 14:25:00,81.32,81.36,81.31,81.33,28457.0,64.6877,64.7195,64.6798,64.6957,28457.0
2016-10-27 14:30:00,81.33,81.37,81.31,81.31,24843.0,64.6957,64.7275,64.6798,64.6798,24843.0
2016-10-27 14:35:00,81.31,81.32,81.23,81.3,23198.0,64.6798,64.6877,64.6161,64.6718,23198.0
2016-10-27 14:40:00,81.29,81.32,81.25,81.29,35311.0,64.6639,64.6877,64.632,64.6639,35311.0
2016-10-27 14:45:00,81.28,81.3,81.24,81.26,30563.0,64.6559,64.6718,64.6241,64.64,30563.0
2016-10-27 14:50:00,81.26,81.28,81.19,81.25,26981.0,64.64,64.6559,64.5843,64.632,26981.0
2016-10-27 14:55:00,81.25,81.28,81.23,81.25,17771.0,64.632,64.6559,64.6161,64.632,17771.0
2016-10-27 15:00:00,81.25,81.29,81.23,81.24,25165.0,64.632,64.6639,64.6161,64.6241,25165.0
2016-10-27 15:05:00,81.24,81.28,81.19,81.21,35450.0,64.6241,64.6559,64.5843,64.6002,35450.0
2016-10-27 15:10:00,81.21,81.24,81.17,81.2,33200.0,64.6002,64.6241,64.5684,64.5923,33200.0
2016-10-27 15:15:00,81.21,81.21,81.08,81.09,74568.0,64.6002,64.6002,64.4968,64.5048,74568.0
2016-10-27 15:20:00,81.09,81.13,81.05,81.13,77482.0,64.5048,64.5366,64.4729,64.5366,77482.0
2016-10-27 15:25:00,81.14,81.18,81.11,81.17,26199.0,64.5445,64.5764,64.5207,64.5684,26199.0
2016-10-27 15:30:00,81.17,81.21,81.13,81.17,39585.0,64.5684,64.6002,64.5366,64.5684,39585.0
2016-10-27 15:35:00,81.17,81.21,81.12,81.13,46119.0,64.5684,64.6002,64.5286,64.5366,46119.0
2016-10-27 15:40:00,81.14,81.18,81.1,81.13,65222.0,64.5445,64.5764,64.5127,64.5366,65222.0
2016-10-27 15:45:00,81.13,81.16,81.1,81.13,57036.0,64.5366,64.5604,64.5127,64.5366,57036.0
2016-10-27 15:50:00,81.12,81.16,81.1,81.14,79846.0,64.5286,64.5604,64.5127,64.5445,79846.0
2016-10-27 15:55:00,81.14,81.17,81.1,81.14,156832.0,64.5445,64.5684,64.5127,64.5445,156832.0
2016-10-28 09:30:00,81.04,81.15,80.92,80.95,84815.0,64.465,64.5525,64.3695,64.3934,84815.0
2016-10-28 09:35:00,81.05,81.16,80.91,81.11,35205.0,64.4729,64.5604,64.3616,64.5207,35205.0
2016-10-28 09:40:00,81.09,81.4,81.09,81.4,52773.0,64.5048,64.7514,64.5048,64.7514,52773.0
2016-10-28 09:45:00,81.37,81.62,81.34,81.61,89817.0,64.7275,64.9264,64.7036,64.9184,89817.0
2016-10-28 09:50:00,81.6,81.62,81.48,81.5,36598.0,64.9105,64.9264,64.815,64.8309,36598.0
2016-10-28 09:55:00,81.52,81.55,81.46,81.52,60624.0,64.8468,64.8707,64.7991,64.8468,60624.0
2016-10-28 10:00:00,81.53,81.66,81.49,81.64,71746.0,64.8548,64.9582,64.823,64.9423,71746.0
2016-10-28 10:05:00,81.65,81.73,81.61,81.64,43472.0,64.9502,65.0139,64.9184,64.9423,43472.0
2016-10-28 10:10:00,81.64,81.64,81.36,81.45,50553.0,64.9423,64.9423,64.7195,64.7911,50553.0
2016-10-28 10:15:00,81.46,81.6,81.46,81.55,29911.0,64.7991,64.9105,64.7991,64.8707,29911.0
2016-10-28 10:20:00,81.56,81.69,81.5,81.68,50991.0,64.8786,64.982,64.8309,64.9741,50991.0
2016-10-28 10:25:00,81.68,81.73,81.61,81.64,32539.0,64.9741,65.0139,64.9184,64.9423,32539.0
2016-10-28 10:30:00,81.64,81.89,81.61,81.85,76381.0,64.9423,65.1411,64.9184,65.1093,76381.0
2016-10-28 10:35:00,81.85,81.93,81.81,81.92,40573.0,65.1093,65.173,65.0775,65.165,40573.0
2016-10-28 10:40:00,81.92,81.98,81.81,81.81,26097.0,65.165,65.2127,65.0775,65.0775,26097.0
2016-10-28 10:45:00,81.83,81.94,81.82,81.94,42400.0,65.0934,65.1809,65.0855,65.1809,42400.0
2016-10-28 10:50:00,81.94,82.03,81.92,82.0,67117.0,65.1809,65.2525,65.165,65.2286,67117.0
2016-10-28 10:55:00,82.0,82.06,81.97,82.03,37658.0,65.2286,65.2764,65.2048,65.2525,37658.0
2016-10-28 11:00:00,82.01,82.02,81.94,81.98,60502.0,65.2366,65.2445,65.1809,65.2127,60502.0
2016-10-28 11:05:00,81.98,82.03,81.93,82.02,47795.0,65.2127,65.2525,65.173,65.2445,47795.0
2016-10-28 11:10:00,82.02,82.09,82.0,82.08,42184.0,65.2445,65.3002,65.2286,65.2923,42184.0
2016-10-28 11:15:00,82.09,82.18,82.05,82.15,90441.0,65.3002,65.3718,65.2684,65.348,90441.0
2016-10-28 11:20:00,82.15,82.16,82.04,82.08,64377.0,65.348,65.3559,65.2605,65.2923,64377.0
2016-10-28 11:25:00,82.08,82.09,81.99,82.06,89997.0,65.2923,65.3002,65.2207,65.2764,89997.0
2016-10-28 11:30:00,82.07,82.1,82.02,82.09,24890.0,65.2843,65.3082,65.2445,65.3002,24890.0
2016-10-28 11:35:00,82.09,82.14,82.08,82.11,73951.0,65.3002,65.34,65.2923,65.3161,73951.0
2016-10-28 11:40:00,82.11,82.11,82.05,82.06,36939.0,65.3161,65.3161,65.2684,65.2764,36939.0
2016-10-28 11:45:00,82.07,82.12,81.98,82.03,62973.0,65.2843,65.3241,65.2127,65.2525,62973.0
2016-10-28 11:50:00,82.02,82.04,81.95,81.95,99188.0,65.2445,65.2605,65.1889,65.1889,99188.0
2016-10-28 11:55:00,81.96,82.0,81.93,81.96,56118.0,65.1968,65.2286,65.173,65.1968,56118.0
2016-10-28 12:00:00,81.95,81.98,81.85,81.88,44631.0,65.1889,65.2127,65.1093,65.1332,44631.0
2016-10-28 12:05:00,81.88,81.96,81.84,81.95,27783.0,65.1332,65.1968,65.1014,65.1889,27783.0
2016-10-28 12:10:00,81.95,82.07,81.93,82.06,54697.0,65.1889,65.2843,65.173,65.2764,54697.0
2016-10-28 12:15:00,82.07,82.09,82.02,82.08,31403.0,65.2843,65.3002,65.2445,65.2923,31403.0
2016-10-28 12:20:00,82.08,82.17,82.08,82.16,44006.0,65.2923,65.3639,65.2923,65.3559,44006.0
2016-10-28 12:25:00,82.15,82.25,82.15,82.23,35150.0,65.348,65.4275,65.348,65.4116,35150.0
2016-10-28 12:30:00,82.24,82.25,82.18,82.2,20870.0,65.4196,65.4275,65.3718,65.3877,20870.0
2016-10-28 12:35:00,82.19,82.21,82.15,82.21,17766.0,65.3798,65.3957,65.348,65.3957,17766.0
2016-10-28 12:40:00,82.2,82.25,82.19,82.24,43954.0,65.3877,65.4275,65.3798,65.4196,43954.0
2016-10-28 12:45:00,82.25,82.27,82.21,82.22,48899.0,65.4275,65.4434,65.3957,65.4036,48899.0
2016-10-28 12:50:00,82.23,82.33,82.21,82.31,56005.0,65.4116,65.4911,65.3957,65.4752,56005.0
2016-10-28 12:55:00,82.31,82.32,82.26,82.27,19752.0,65.4752,65.4832,65.4355,65.4434,19752.0
2016-10-28 13:00:00,82.28,82.34,82.1,82.16,57247.0,65.4514,65.4991,65.3082,65.3559,57247.0
2016-10-28 13:05:00,82.14,82.21,82.03,82.03,73816.0,65.34,65.3957,65.2525,65.2525,73816.0
2016-10-28 13:10:00,82.04,82.19,81.86,82.15,107924.0,65.2605,65.3798,65.1173,65.348,107924.0
2016-10-28 13:15:00,82.14,82.16,81.94,82.03,37656.0,65.34,65.3559,65.1809,65.2525,37656.0
2016-10-28 13:20:00,82.04,82.18,81.98,81.98,32783.0,65.2605,65.3718,65.2127,65.2127,32783.0
2016-10-28 13:25:00,81.97,82.02,81.9,81.91,20800.0,65.2048,65.2445,65.1491,65.157,20800.0
2016-10-28 13:30:00,81.9,81.9,81.55,81.55,82408.0,65.1491,65.1491,64.8707,64.8707,82408.0
2016-10-28 13:35:00,81.58,81.67,81.41,81.63,87432.0,64.8945,64.9661,64.7593,64.9343,87432.0
2016-10-28 13:40:00,81.63,81.87,81.59,81.8,79362.0,64.9343,65.1252,64.9025,65.0695,79362.0
2016-10-28 13:45:00,81.8,81.88,81.76,81.81,32780.0,65.0695,65.1332,65.0377,65.0775,32780.0
2016-10-28 13:50:00,81.81,82.03,81.72,82.01,98340.0,65.0775,65.2525,65.0059,65.2366,98340.0
2016-10-28 13:55:00,82.01,82.08,81.96,81.99,96390.0,65.2366,65.2923,65.1968,65.2207,96390.0
2016-10-28 14:00:00,82.0,82.06,81.91,81.91,64800.0,65.2286,65.2764,65.157,65.157,64800.0
2016-10-28 14:05:00,81.89,81.9,81.74,81.86,44828.0,65.1411,65.1491,65.0218,65.1173,44828.0
2016-10-28 14:10:00,81.86,81.98,81.86,81.97,23325.0,65.1173,65.2127,65.1173,65.2048,23325.0
2016-10-28 14:15:00,81.97,82.06,81.87,81.97,56940.0,65.2048,65.2764,65.1252,65.2048,56940.0
2016-10-28 14:20:00,81.99,82.07,81.94,82.06,33538.0,65.2207,65.2843,65.1809,65.2764,33538.0
2016-10-28 14:25:00,82.06,82.06,81.94,81.96,38571.0,65.2764,65.2764,65.1809,65.1968,38571.0
2016-10-28 14:30:00,81.95,82.06,81.81,82.03,54252.0,65.1889,65.2764,65.0775,65.2525,54252.0
2016-10-28 14:35:00,82.01,82.03,81.88,81.88,23341.0,65.2366,65.2525,65.1332,65.1332,23341.0
2016-10-28 14:40:00,81.89,81.91,81.81,81.88,32303.0,65.1411,65.157,65.0775,65.1332,32303.0
2016-10-28 14:45:00,81.87,81.93,81.84,81.87,25244.0,65.1252,65.173,65.1014,65.1252,25244.0
2016-10-28 14:50:00,81.89,81.95,81.85,81.87,22798.0,65.1411,65.1889,65.1093,65.1252,22798.0
2016-10-28 14:55:00,81.87,82.11,81.86,82.08,54490.0,65.1252,65.3161,65.1173,65.2923,54490.0
2016-10-28 15:00:00,82.08,82.09,82.02,82.02,32514.0,65.2923,65.3002,65.2445,65.2445,32514.0
2016-10-28 15:05:00,82.02,82.05,81.93,81.94,33906.0,65.2445,65.2684,65.173,65.1809,33906.0
2016-10-28 15:10:00,81.94,82.04,81.92,82.01,66290.0,65.1809,65.2605,65.165,65.2366,66290.0
2016-10-28 15:15:00,82.02,82.03,81.98,82.01,74400.0,65.2445,65.2525,65.2127,65.2366,74400.0
2016-10-28 15:20:00,82.02,82.09,81.98,82.08,47969.0,65.2445,65.3002,65.2127,65.2923,47969.0
2016-10-28 15:25:00,82.08,82.27,82.08,82.2,75604.0,65.2923,65.4434,65.2923,65.3877,75604.0
2016-10-28 15:30:00,82.2,82.21,82.04,82.06,48402.0,65.3877,65.3957,65.2605,65.2764,48402.0
2016-10-28 15:35:00,82.06,82.08,81.99,82.01,54405.0,65.2764,65.2923,65.2207,65.2366,54405.0
2016-10-28 15:40:00,82.0,82.02,81.84,81.91,98619.0,65.2286,65.2445,65.1014,65.157,98619.0
2016-10-28 15:45:00,81.92,81.95,81.87,81.93,90179.0,65.165,65.1889,65.1252,65.173,90179.0
2016-10-28 15:50:00,81.93,81.98,81.9,81.91,134878.0,65.173,65.2127,65.1491,65.157,134878.0
2016-10-28 15:55:00,81.9,82.01,81.88,81.94,249102.0,65.1491,65.2366,65.1332,65.1809,249102.0
2016-10-31 09:30:00,80.95,81.65,80.88,81.55,161157.0,64.3934,64.9502,64.3377,64.8707,161157.0
2016-10-31 09:35:00,81.59,81.59,81.11,81.21,65236.0,64.9025,64.9025,64.5207,64.6002,65236.0
2016-10-31 09:40:00,81.18,81.27,81.06,81.23,46078.0,64.5764,64.6479,64.4809,64.6161,46078.0
2016-10-31 09:45:00,81.26,81.47,81.22,81.44,49928.0,64.64,64.807,64.6082,64.7832,49928.0
2016-10-31 09:50:00,81.47,81.53,81.18,81.21,71063.0,64.807,64.8548,64.5764,64.6002,71063.0
2016-10-31 09:55:00,81.2,81.56,81.2,81.49,34952.0,64.5923,64.8786,64.5923,64.823,34952.0
2016-10-31 10:00:00,81.47,81.53,81.44,81.52,74467.0,64.807,64.8548,64.7832,64.8468,74467.0
2016-10-31 10:05:00,81.53,81.64,81.51,81.61,37132.0,64.8548,64.9423,64.8389,64.9184,37132.0
2016-10-31 10:10:00,81.61,81.66,81.59,81.65,32639.0,64.9184,64.9582,64.9025,64.9502,32639.0
2016-10-31 10:15:00,81.65,81.7,81.58,81.58,42534.0,64.9502,64.99,64.8945,64.8945,42534.0
2016-10-31 10:20:00,81.59,81.78,81.58,81.78,46812.0,64.9025,65.0536,64.8945,65.0536,46812.0
2016-10-31 10:25:00,81.78,81.9,81.78,81.88,41252.0,65.0536,65.1491,65.0536,65.1332,41252.0
2016-10-31 10:30:00,81.88,81.94,81.79,81.79,62519.0,65.1332,65.1809,65.0616,65.0616,62519.0
2016-10-31 10:35:00,81.79,81.83,81.76,81.78,46170.0,65.0616,65.0934,65.0377,65.0536,46170.0
2016-10-31 10:40:00,81.79,81.85,81.67,81.78,335686.0,65.0616,65.1093,64.9661,65.0536,335686.0
2016-10-31 10:45:00,81.77,81.78,81.67,81.7,83773.0,65.0457,65.0536,64.9661,64.99,83773.0
2016-10-31 10:50:00,81.7,81.85,81.67,81.8,126275.0,64.99,65.1093,64.9661,65.0695,126275.0
2016-10-31 10:55:00,81.8,81.81,81.75,81.79,117682.0,65.0695,65.0775,65.0298,65.0616,117682.0
2016-10-31 11:00:00,81.79,81.81,81.75,81.79,80924.0,65.0616,65.0775,65.0298,65.0616,80924.0
2016-10-31 11:05:00,81.8,81.81,81.78,81.8,60444.0,65.0695,65.0775,65.0536,65.0695,60444.0
2016-10-31 11:10:00,81.81,81.86,81.8,81.84,48807.0,65.0775,65.1173,65.0695,65.1014,48807.0
2016-10-31 11:15:00,81.84,81.94,81.83,81.9,37599.0,65.1014,65.1809,65.0934,65.1491,37599.0
2016-10-31 11:20:00,81.9,81.97,81.89,81.97,45490.0,65.1491,65.2048,65.1411,65.2048,45490.0
2016-10-31 11:25:00,81.98,81.99,81.86,81.9,71536.0,65.2127,65.2207,65.1173,65.1491,71536.0
2016-10-31 11:30:00,81.91,82.0,81.9,81.95,35092.0,65.157,65.2286,65.1491,65.1889,35092.0
2016-10-31 11:35:00,81.96,81.98,81.91,81.97,26239.0,65.1968,65.2127,65.157,65.2048,26239.0
2016-10-31 11:40:00,81.97,81.98,81.88,81.93,36081.0,65.2048,65.2127,65.1332,65.173,36081.0
2016-10-31 11:45:00,81.94,81.98,81.93,81.96,20687.0,65.1809,65.2127,65.173,65.1968,20687.0
2016-10-31 11:50:00,81.95,81.96,81.91,81.92,17342.0,65.1889,65.1968,65.157,65.165,17342.0
2016-10-31 11:55:00,81.92,81.97,81.9,81.91,22560.0,65.165,65.2048,65.1491,65.157,22560.0
2016-10-31 12:00:00,81.91,82.0,81.86,81.99,61165.0,65.157,65.2286,65.1173,65.2207,61165.0
2016-10-31 12:05:00,81.99,82.07,81.99,82.04,93112.0,65.2207,65.2843,65.2207,65.2605,93112.0
2016-10-31 12:10:00,82.04,82.09,82.02,82.06,38498.0,65.2605,65.3002,65.2445,65.2764,38498.0
2016-10-31 12:15:00,82.06,82.07,82.0,82.03,22167.0,65.2764,65.2843,65.2286,65.2525,22167.0
2016-10-31 12:20:00,82.03,82.04,81.93,81.99,64780.0,65.2525,65.2605,65.173,65.2207,64780.0
2016-10-31 12:25:00,81.98,82.02,81.96,81.99,25521.0,65.2127,65.2445,65.1968,65.2207,25521.0
2016-10-31 12:30:00,81.99,82.05,81.99,82.04,27800.0,65.2207,65.2684,65.2207,65.2605,27800.0
2016-10-31 12:35:00,82.03,82.06,82.01,82.04,28516.0,65.2525,65.2764,65.2366,65.2605,28516.0
2016-10-31 12:40:00,82.03,82.1,82.0,82.09,26593.0,65.2525,65.3082,65.2286,65.3002,26593.0
2016-10-31 12:45:00,82.07,82.1,82.03,82.05,30730.0,65.2843,65.3082,65.2525,65.2684,30730.0
2016-10-31 12:50:00,82.04,82.04,82.0,82.02,36314.0,65.2605,65.2605,65.2286,65.2445,36314.0
2016-10-31 12:55:00,82.02,82.04,82.01,82.01,29767.0,65.2445,65.2605,65.2366,65.2366,29767.0
2016-10-31 13:00:00,82.02,82.05,81.98,82.02,49675.0,65.2445,65.2684,65.2127,65.2445,49675.0
2016-10-31 13:05:00,82.03,82.06,81.96,81.96,21879.0,65.2525,65.2764,65.1968,65.1968,21879.0
2016-10-31 13:10:00,81.97,81.97,81.89,81.91,28518.0,65.2048,65.2048,65.1411,65.157,28518.0
2016-10-31 13:15:00,81.9,81.9,81.78,81.81,37378.0,65.1491,65.1491,65.0536,65.0775,37378.0
2016-10-31 13:20:00,81.8,81.83,81.76,81.78,23748.0,65.0695,65.0934,65.0377,65.0536,23748.0
2016-10-31 13:25:00,81.78,81.83,81.77,81.81,29330.0,65.0536,65.0934,65.0457,65.0775,29330.0
2016-10-31 13:30:00,81.82,81.83,81.75,81.77,20533.0,65.0855,65.0934,65.0298,65.0457,20533.0
2016-10-31 13:35:00,81.77,81.79,81.74,81.77,36946.0,65.0457,65.0616,65.0218,65.0457,36946.0
2016-10-31 13:40:00,81.78,81.78,81.68,81.74,25964.0,65.0536,65.0536,64.9741,65.0218,25964.0
2016-10-31 13:45:00,81.75,81.76,81.66,81.69,39460.0,65.0298,65.0377,64.9582,64.982,39460.0
2016-10-31 13:50:00,81.69,81.74,81.68,81.7,23627.0,64.982,65.0218,64.9741,64.99,23627.0
2016-10-31 13:55:00,81.69,81.74,81.68,81.72,48845.0,64.982,65.0218,64.9741,65.0059,48845.0
2016-10-31 14:00:00,81.71,81.81,81.71,81.79,23100.0,64.998,65.0775,64.998,65.0616,23100.0
2016-10-31 14:05:00,81.79,81.79,81.71,81.72,24767.0,65.0616,65.0616,64.998,65.0059,24767.0
2016-10-31 14:10:00,81.71,81.72,81.59,81.65,48490.0,64.998,65.0059,64.9025,64.9502,48490.0
2016-10-31 14:15:00,81.65,81.7,81.63,81.65,24128.0,64.9502,64.99,64.9343,64.9502,24128.0
2016-10-31 14:20:00,81.65,81.73,81.65,81.7,54887.0,64.9502,65.0139,64.9502,64.99,54887.0
2016-10-31 14:25:00,81.7,81.73,81.66,81.67,46923.0,64.99,65.0139,64.9582,64.9661,46923.0
2016-10-31 14:30:00,81.66,81.72,81.66,81.68,22607.0,64.9582,65.0059,64.9582,64.9741,22607.0
2016-10-31 14:35:00,81.69,81.72,81.68,81.69,24757.0,64.982,65.0059,64.9741,64.982,24757.0
2016-10-31 14:40:00,81.7,81.73,81.66,81.68,34407.0,64.99,65.0139,64.9582,64.9741,34407.0
2016-10-31 14:45:00,81.68,81.75,81.65,81.74,53122.0,64.9741,65.0298,64.9502,65.0218,53122.0
2016-10-31 14:50:00,81.73,81.86,81.71,81.86,44967.0,65.0139,65.1173,64.998,65.1173,44967.0
2016-10-31 14:55:00,81.86,81.86,81.76,81.76,61629.0,65.1173,65.1173,65.0377,65.0377,61629.0
2016-10-31 15:00:00,81.76,81.89,81.75,81.87,102018.0,65.0377,65.1411,65.0298,65.1252,102018.0
2016-10-31 15:05:00,81.87,81.89,81.83,81.87,32092.0,65.1252,65.1411,65.0934,65.1252,32092.0
2016-10-31 15:10:00,81.88,81.94,81.88,81.94,44087.0,65.1332,65.1809,65.1332,65.1809,44087.0
2016-10-31 15:15:00,81.94,81.99,81.82,81.82,124550.0,65.1809,65.2207,65.0855,65.0855,124550.0
2016-10-31 15:20:00,81.83,81.86,81.81,81.82,44650.0,65.0934,65.1173,65.0775,65.0855,44650.0
2016-10-31 15:25:00,81.82,81.92,81.81,81.87,64303.0,65.0855,65.165,65.0775,65.1252,64303.0
2016-10-31 15:30:00,81.86,81.96,81.86,81.95,161104.0,65.1173,65.1968,65.1173,65.1889,161104.0
2016-10-31 15:35:00,81.95,81.97,81.93,81.93,127726.0,65.1889,65.2048,65.173,65.173,127726.0
2016-10-31 15:40:00,81.93,81.96,81.91,81.96,67215.0,65.173,65.1968,65.157,65.1968,67215.0
2016-10-31 15:45:00,81.97,82.01,81.96,82.0,150273.0,65.2048,65.2366,65.1968,65.2286,150273.0
2016-10-31 15:50:00,81.99,82.06,81.98,82.05,195503.0,65.2207,65.2764,65.2127,65.2684,195503.0
2016-10-31 15:55:00,82.05,82.12,82.01,82.03,455955.0,65.2684,65.3241,65.2366,65.2525,455955.0
2016-11-01 09:30:00,82.02,82.4,81.98,82.02,83746.0,65.2445,65.5468,65.2127,65.2445,83746.0
2016-11-01 09:35:00,82.05,82.09,81.68,81.75,30214.0,65.2684,65.3002,64.9741,65.0298,30214.0
2016-11-01 09:40:00,81.73,82.0,81.71,81.96,34649.0,65.0139,65.2286,64.998,65.1968,34649.0
2016-11-01 09:45:00,81.95,82.12,81.93,82.09,34836.0,65.1889,65.3241,65.173,65.3002,34836.0
2016-11-01 09:50:00,82.06,82.11,81.94,81.97,48011.0,65.2764,65.3161,65.1809,65.2048,48011.0
2016-11-01 09:55:00,81.97,82.12,81.89,82.12,44144.0,65.2048,65.3241,65.1411,65.3241,44144.0
2016-11-01 10:00:00,82.12,82.26,81.9,81.93,61138.0,65.3241,65.4355,65.1491,65.173,61138.0
2016-11-01 10:05:00,81.92,81.97,81.86,81.87,40956.0,65.165,65.2048,65.1173,65.1252,40956.0
2016-11-01 10:10:00,81.87,81.89,81.72,81.89,48316.0,65.1252,65.1411,65.0059,65.1411,48316.0
2016-11-01 10:15:00,81.89,81.89,81.77,81.78,33427.0,65.1411,65.1411,65.0457,65.0536,33427.0
2016-11-01 10:20:00,81.77,81.82,81.73,81.75,48277.0,65.0457,65.0855,65.0139,65.0298,48277.0
2016-11-01 10:25:00,81.76,81.81,81.73,81.73,37897.0,65.0377,65.0775,65.0139,65.0139,37897.0
2016-11-01 10:30:00,81.72,81.76,81.69,81.7,50089.0,65.0059,65.0377,64.982,64.99,50089.0
2016-11-01 10:35:00,81.69,81.69,81.55,81.58,35912.0,64.982,64.982,64.8707,64.8945,35912.0
2016-11-01 10:40:00,81.59,81.62,81.51,81.54,32051.0,64.9025,64.9264,64.8389,64.8627,32051.0
2016-11-01 10:45:00,81.54,81.57,81.52,81.55,107342.0,64.8627,64.8866,64.8468,64.8707,107342.0
2016-11-01 10:50:00,81.55,81.61,81.51,81.51,58855.0,64.8707,64.9184,64.8389,64.8389,58855.0
2016-11-01 10:55:00,81.51,81.6,81.5,81.6,29368.0,64.8389,64.9105,64.8309,64.9105,29368.0
2016-11-01 11:00:00,81.59,81.64,81.55,81.58,60471.0,64.9025,64.9423,64.8707,64.8945,60471.0
2016-11-01 11:05:00,81.58,81.61,81.55,81.59,29123.0,64.8945,64.9184,64.8707,64.9025,29123.0
2016-11-01 11:10:00,81.58,81.6,81.52,81.55,31884.0,64.8945,64.9105,64.8468,64.8707,31884.0
2016-11-01 11:15:00,81.55,81.56,81.46,81.49,32209.0,64.8707,64.8786,64.7991,64.823,32209.0
2016-11-01 11:20:00,81.49,81.49,81.38,81.38,23483.0,64.823,64.823,64.7354,64.7354,23483.0
2016-11-01 11:25:00,81.38,81.44,81.36,81.37,44825.0,64.7354,64.7832,64.7195,64.7275,44825.0
2016-11-01 11:30:00,81.37,81.39,81.31,81.35,46588.0,64.7275,64.7434,64.6798,64.7116,46588.0
2016-11-01 11:35:00,81.35,81.39,81.34,81.38,40895.0,64.7116,64.7434,64.7036,64.7354,40895.0
2016-11-01 11:40:00,81.39,81.43,81.35,81.38,44185.0,64.7434,64.7752,64.7116,64.7354,44185.0
2016-11-01 11:45:00,81.38,81.49,81.37,81.47,28149.0,64.7354,64.823,64.7275,64.807,28149.0
2016-11-01 11:50:00,81.46,81.48,81.39,81.41,37505.0,64.7991,64.815,64.7434,64.7593,37505.0
2016-11-01 11:55:00,81.41,81.42,81.36,81.38,30820.0,64.7593,64.7673,64.7195,64.7354,30820.0
2016-11-01 12:00:00,81.39,81.39,81.3,81.3,44889.0,64.7434,64.7434,64.6718,64.6718,44889.0
2016-11-01 12:05:00,81.3,81.31,81.24,81.26,99421.0,64.6718,64.6798,64.6241,64.64,99421.0
2016-11-01 12:10:00,81.25,81.26,81.2,81.22,29587.0,64.632,64.64,64.5923,64.6082,29587.0
2016-11-01 12:15:00,81.22,81.23,81.13,81.14,48097.0,64.6082,64.6161,64.5366,64.5445,48097.0
2016-11-01 12:20:00,81.14,81.17,81.11,81.12,46675.0,64.5445,64.5684,64.5207,64.5286,46675.0
2016-11-01 12:25:00,81.12,81.23,81.12,81.18,38634.0,64.5286,64.6161,64.5286,64.5764,38634.0
2016-11-01 12:30:00,81.17,81.18,81.13,81.17,32483.0,64.5684,64.5764,64.5366,64.5684,32483.0
2016-11-01 12:35:00,81.16,81.16,81.08,81.08,49544.0,64.5604,64.5604,64.4968,64.4968,49544.0
2016-11-01 12:40:00,81.08,81.12,81.06,81.12,27126.0,64.4968,64.5286,64.4809,64.5286,27126.0
2016-11-01 12:45:00,81.13,81.13,81.04,81.04,34434.0,64.5366,64.5366,64.465,64.465,34434.0
2016-11-01 12:50:00,81.04,81.07,81.02,81.05,55233.0,64.465,64.4889,64.4491,64.4729,55233.0
2016-11-01 12:55:00,81.05,81.07,81.03,81.06,31283.0,64.4729,64.4889,64.457,64.4809,31283.0
2016-11-01 13:00:00,81.06,81.08,81.02,81.02,53726.0,64.4809,64.4968,64.4491,64.4491,53726.0
2016-11-01 13:05:00,81.03,81.09,81.02,81.08,37373.0,64.457,64.5048,64.4491,64.4968,37373.0
2016-11-01 13:10:00,81.08,81.09,81.03,81.04,48547.0,64.4968,64.5048,64.457,64.465,48547.0
2016-11-01 13:15:00,81.04,81.04,80.97,81.0,32609.0,64.465,64.465,64.4093,64.4332,32609.0
2016-11-01 13:20:00,81.0,81.0,80.92,80.96,51914.0,64.4332,64.4332,64.3695,64.4014,51914.0
2016-11-01 13:25:00,80.96,81.0,80.94,80.95,44428.0,64.4014,64.4332,64.3854,64.3934,44428.0
2016-11-01 13:30:00,80.96,80.96,80.92,80.92,41314.0,64.4014,64.4014,64.3695,64.3695,41314.0
2016-11-01 13:35:00,80.93,80.95,80.8,80.83,56081.0,64.3775,64.3934,64.2741,64.2979,56081.0
2016-11-01 13:40:00,80.83,80.83,80.62,80.63,74913.0,64.2979,64.2979,64.1309,64.1388,74913.0
2016-11-01 13:45:00,80.64,80.64,80.55,80.57,53921.0,64.1468,64.1468,64.0752,64.0911,53921.0
2016-11-01 13:50:00,80.57,80.62,80.54,80.58,59838.0,64.0911,64.1309,64.0673,64.0991,59838.0
2016-11-01 13:55:00,80.57,80.62,80.55,80.56,60509.0,64.0911,64.1309,64.0752,64.0832,60509.0
2016-11-01 14:00:00,80.55,80.73,80.55,80.73,114695.0,64.0752,64.2184,64.0752,64.2184,114695.0
2016-11-01 14:05:00,80.72,80.77,80.64,80.69,66282.0,64.2104,64.2502,64.1468,64.1866,66282.0
2016-11-01 14:10:00,80.69,80.78,80.65,80.65,47142.0,64.1866,64.2582,64.1548,64.1548,47142.0
2016-11-01 14:15:00,80.65,80.66,80.45,80.53,68935.0,64.1548,64.1627,63.9957,64.0593,68935.0
2016-11-01 14:20:00,80.53,80.56,80.47,80.51,91290.0,64.0593,64.0832,64.0116,64.0434,91290.0
2016-11-01 14:25:00,80.51,80.69,80.5,80.62,74171.0,64.0434,64.1866,64.0354,64.1309,74171.0
2016-11-01 14:30:00,80.62,80.72,80.61,80.69,49902.0,64.1309,64.2104,64.1229,64.1866,49902.0
2016-11-01 14:35:00,80.68,80.83,80.64,80.73,47488.0,64.1786,64.2979,64.1468,64.2184,47488.0
2016-11-01 14:40:00,80.74,80.78,80.64,80.77,46405.0,64.2263,64.2582,64.1468,64.2502,46405.0
2016-11-01 14:45:00,80.77,80.77,80.66,80.71,75662.0,64.2502,64.2502,64.1627,64.2025,75662.0
2016-11-01 14:50:00,80.71,80.75,80.64,80.71,55468.0,64.2025,64.2343,64.1468,64.2025,55468.0
2016-11-01 14:55:00,80.72,80.75,80.58,80.61,44537.0,64.2104,64.2343,64.0991,64.1229,44537.0
2016-11-01 15:00:00,80.6,80.74,80.56,80.68,75331.0,64.115,64.2263,64.0832,64.1786,75331.0
2016-11-01 15:05:00,80.69,80.74,80.61,80.73,58725.0,64.1866,64.2263,64.1229,64.2184,58725.0
2016-11-01 15:10:00,80.73,80.73,80.59,80.65,82705.0,64.2184,64.2184,64.107,64.1548,82705.0
2016-11-01 15:15:00,80.65,80.88,80.63,80.86,103477.0,64.1548,64.3377,64.1388,64.3218,103477.0
2016-11-01 15:20:00,80.85,80.89,80.8,80.84,112933.0,64.3138,64.3457,64.2741,64.3059,112933.0
2016-11-01 15:25:00,80.84,80.98,80.83,80.95,123560.0,64.3059,64.4173,64.2979,64.3934,123560.0
2016-11-01 15:30:00,80.95,80.99,80.93,80.98,65995.0,64.3934,64.4252,64.3775,64.4173,65995.0
2016-11-01 15:35:00,80.98,81.0,80.92,80.99,144414.0,64.4173,64.4332,64.3695,64.4252,144414.0
2016-11-01 15:40:00,80.99,81.01,80.91,80.98,103672.0,64.4252,64.4411,64.3616,64.4173,103672.0
2016-11-01 15:45:00,80.98,81.2,80.97,81.17,97415.0,64.4173,64.5923,64.4093,64.5684,97415.0
2016-11-01 15:50:00,81.17,81.18,81.03,81.08,174824.0,64.5684,64.5764,64.457,64.4968,174824.0
2016-11-01 15:55:00,81.07,81.1,80.9,80.9,369958.0,64.4889,64.5127,64.3536,64.3536,369958.0
2016-11-02 09:30:00,81.04,81.15,80.94,80.95,71442.0,64.465,64.5525,64.3854,64.3934,71442.0
2016-11-02 09:35:00,80.95,81.41,80.95,81.33,83373.0,64.3934,64.7593,64.3934,64.6957,83373.0
2016-11-02 09:40:00,81.33,81.34,81.18,81.2,44233.0,64.6957,64.7036,64.5764,64.5923,44233.0
2016-11-02 09:45:00,81.2,81.25,81.12,81.15,39568.0,64.5923,64.632,64.5286,64.5525,39568.0
2016-11-02 09:50:00,81.15,81.26,81.13,81.22,70586.0,64.5525,64.64,64.5366,64.6082,70586.0
2016-11-02 09:55:00,81.23,81.29,81.21,81.23,53242.0,64.6161,64.6639,64.6002,64.6161,53242.0
2016-11-02 10:00:00,81.25,81.51,81.21,81.47,48322.0,64.632,64.8389,64.6002,64.807,48322.0
2016-11-02 10:05:00,81.46,81.63,81.46,81.61,14247.0,64.7991,64.9343,64.7991,64.9184,14247.0
2016-11-02 10:10:00,81.6,81.62,81.46,81.5,50854.0,64.9105,64.9264,64.7991,64.8309,50854.0
2016-11-02 10:15:00,81.53,81.59,81.42,81.45,26289.0,64.8548,64.9025,64.7673,64.7911,26289.0
2016-11-02 10:20:00,81.42,81.53,81.34,81.43,219295.0,64.7673,64.8548,64.7036,64.7752,219295.0
2016-11-02 10:25:00,81.45,81.5,81.4,81.45,24634.0,64.7911,64.8309,64.7514,64.7911,24634.0
2016-11-02 10:30:00,81.46,81.49,81.4,81.41,28971.0,64.7991,64.823,64.7514,64.7593,28971.0
2016-11-02 10:35:00,81.41,81.54,81.41,81.54,32795.0,64.7593,64.8627,64.7593,64.8627,32795.0
2016-11-02 10:40:00,81.54,81.54,81.46,81.48,25135.0,64.8627,64.8627,64.7991,64.815,25135.0
2016-11-02 10:45:00,81.48,81.6,81.47,81.54,24087.0,64.815,64.9105,64.807,64.8627,24087.0
2016-11-02 10:50:00,81.54,81.55,81.39,81.41,30194.0,64.8627,64.8707,64.7434,64.7593,30194.0
2016-11-02 10:55:00,81.42,81.43,81.36,81.39,29520.0,64.7673,64.7752,64.7195,64.7434,29520.0
2016-11-02 11:00:00,81.4,81.42,81.34,81.36,43290.0,64.7514,64.7673,64.7036,64.7195,43290.0
2016-11-02 11:05:00,81.35,81.45,81.34,81.45,47625.0,64.7116,64.7911,64.7036,64.7911,47625.0
2016-11-02 11:10:00,81.45,81.48,81.41,81.44,38921.0,64.7911,64.815,64.7593,64.7832,38921.0
2016-11-02 11:15:00,81.44,81.46,81.39,81.42,43877.0,64.7832,64.7991,64.7434,64.7673,43877.0
2016-11-02 11:20:00,81.43,81.49,81.42,81.45,27140.0,64.7752,64.823,64.7673,64.7911,27140.0
2016-11-02 11:25:00,81.45,81.67,81.45,81.64,26262.0,64.7911,64.9661,64.7911,64.9423,26262.0
2016-11-02 11:30:00,81.65,81.78,81.6,81.75,106284.0,64.9502,65.0536,64.9105,65.0298,106284.0
2016-11-02 11:35:00,81.75,81.76,81.53,81.55,74333.0,65.0298,65.0377,64.8548,64.8707,74333.0
2016-11-02 11:40:00,81.55,81.6,81.53,81.56,59378.0,64.8707,64.9105,64.8548,64.8786,59378.0
2016-11-02 11:45:00,81.58,81.61,81.54,81.55,29427.0,64.8945,64.9184,64.8627,64.8707,29427.0
2016-11-02 11:50:00,81.56,81.56,81.51,81.55,45610.0,64.8786,64.8786,64.8389,64.8707,45610.0
2016-11-02 11:55:00,81.54,81.59,81.51,81.55,28465.0,64.8627,64.9025,64.8389,64.8707,28465.0
2016-11-02 12:00:00,81.55,81.55,81.48,81.51,19931.0,64.8707,64.8707,64.815,64.8389,19931.0
2016-11-02 12:05:00,81.51,81.52,81.43,81.51,27248.0,64.8389,64.8468,64.7752,64.8389,27248.0
2016-11-02 12:10:00,81.52,81.53,81.46,81.46,17135.0,64.8468,64.8548,64.7991,64.7991,17135.0
2016-11-02 12:15:00,81.45,81.5,81.3,81.35,73412.0,64.7911,64.8309,64.6718,64.7116,73412.0
2016-11-02 12:20:00,81.36,81.37,81.24,81.28,24102.0,64.7195,64.7275,64.6241,64.6559,24102.0
2016-11-02 12:25:00,81.29,81.3,81.16,81.19,40979.0,64.6639,64.6718,64.5604,64.5843,40979.0
2016-11-02 12:30:00,81.19,81.25,81.16,81.24,54288.0,64.5843,64.632,64.5604,64.6241,54288.0
2016-11-02 12:35:00,81.24,81.26,81.19,81.26,14822.0,64.6241,64.64,64.5843,64.64,14822.0
2016-11-02 12:40:00,81.26,81.35,81.26,81.34,18144.0,64.64,64.7116,64.64,64.7036,18144.0
2016-11-02 12:45:00,81.33,81.34,81.3,81.31,20831.0,64.6957,64.7036,64.6718,64.6798,20831.0
2016-11-02 12:50:00,81.31,81.34,81.3,81.31,15634.0,64.6798,64.7036,64.6718,64.6798,15634.0
2016-11-02 12:55:00,81.31,81.44,81.31,81.44,29480.0,64.6798,64.7832,64.6798,64.7832,29480.0
2016-11-02 13:00:00,81.43,81.51,81.43,81.48,71734.0,64.7752,64.8389,64.7752,64.815,71734.0
2016-11-02 13:05:00,81.46,81.48,81.44,81.44,24522.0,64.7991,64.815,64.7832,64.7832,24522.0
2016-11-02 13:10:00,81.45,81.52,81.44,81.47,51016.0,64.7911,64.8468,64.7832,64.807,51016.0
2016-11-02 13:15:00,81.47,81.48,81.44,81.47,29652.0,64.807,64.815,64.7832,64.807,29652.0
2016-11-02 13:20:00,81.48,81.52,81.47,81.51,22375.0,64.815,64.8468,64.807,64.8389,22375.0
2016-11-02 13:25:00,81.5,81.62,81.5,81.62,48459.0,64.8309,64.9264,64.8309,64.9264,48459.0
2016-11-02 13:30:00,81.61,81.61,81.53,81.57,27167.0,64.9184,64.9184,64.8548,64.8866,27167.0
2016-11-02 13:35:00,81.56,81.56,81.5,81.51,15246.0,64.8786,64.8786,64.8309,64.8389,15246.0
2016-11-02 13:40:00,81.52,81.6,81.51,81.58,22447.0,64.8468,64.9105,64.8389,64.8945,22447.0
2016-11-02 13:45:00,81.57,81.59,81.54,81.55,63462.0,64.8866,64.9025,64.8627,64.8707,63462.0
2016-11-02 13:50:00,81.55,81.55,81.46,81.52,55809.0,64.8707,64.8707,64.7991,64.8468,55809.0
2016-11-02 13:55:00,81.52,81.52,81.38,81.38,30143.0,64.8468,64.8468,64.7354,64.7354,30143.0
2016-11-02 14:00:00,81.39,81.43,81.22,81.26,40925.0,64.7434,64.7752,64.6082,64.64,40925.0
2016-11-02 14:05:00,81.27,81.3,81.06,81.07,37712.0,64.6479,64.6718,64.4809,64.4889,37712.0
2016-11-02 14:10:00,81.08,81.21,81.08,81.14,63072.0,64.4968,64.6002,64.4968,64.5445,63072.0
2016-11-02 14:15:00,81.14,81.25,81.06,81.23,36606.0,64.5445,64.632,64.4809,64.6161,36606.0
2016-11-02 14:20:00,81.24,81.31,81.17,81.29,39536.0,64.6241,64.6798,64.5684,64.6639,39536.0
2016-11-02 14:25:00,81.29,81.48,81.29,81.4,76689.0,64.6639,64.815,64.6639,64.7514,76689.0
2016-11-02 14:30:00,81.39,81.43,81.24,81.34,50638.0,64.7434,64.7752,64.6241,64.7036,50638.0
2016-11-02 14:35:00,81.35,81.45,81.31,81.35,27003.0,64.7116,64.7911,64.6798,64.7116,27003.0
2016-11-02 14:40:00,81.36,81.46,81.35,81.45,24809.0,64.7195,64.7991,64.7116,64.7911,24809.0
2016-11-02 14:45:00,81.44,81.47,81.3,81.3,33591.0,64.7832,64.807,64.6718,64.6718,33591.0
2016-11-02 14:50:00,81.3,81.33,81.22,81.27,24737.0,64.6718,64.6957,64.6082,64.6479,24737.0
2016-11-02 14:55:00,81.27,81.4,81.24,81.24,25530.0,64.6479,64.7514,64.6241,64.6241,25530.0
2016-11-02 15:00:00,81.24,81.3,81.19,81.29,30656.0,64.6241,64.6718,64.5843,64.6639,30656.0
2016-11-02 15:05:00,81.28,81.29,81.23,81.29,39194.0,64.6559,64.6639,64.6161,64.6639,39194.0
2016-11-02 15:10:00,81.3,81.32,81.21,81.28,33662.0,64.6718,64.6877,64.6002,64.6559,33662.0
2016-11-02 15:15:00,81.28,81.31,81.22,81.23,30368.0,64.6559,64.6798,64.6082,64.6161,30368.0
2016-11-02 15:20:00,81.23,81.3,81.23,81.27,34554.0,64.6161,64.6718,64.6161,64.6479,34554.0
2016-11-02 15:25:00,81.27,81.37,81.27,81.34,48576.0,64.6479,64.7275,64.6479,64.7036,48576.0
2016-11-02 15:30:00,81.35,81.4,81.33,81.39,60706.0,64.7116,64.7514,64.6957,64.7434,60706.0
2016-11-02 15:35:00,81.39,81.4,81.32,81.32,55858.0,64.7434,64.7514,64.6877,64.6877,55858.0
2016-11-02 15:40:00,81.32,81.38,81.32,81.34,61957.0,64.6877,64.7354,64.6877,64.7036,61957.0
2016-11-02 15:45:00,81.33,81.38,81.26,81.36,131994.0,64.6957,64.7354,64.64,64.7195,131994.0
2016-11-02 15:50:00,81.35,81.36,81.21,81.23,92360.0,64.7116,64.7195,64.6002,64.6161,92360.0
2016-11-02 15:55:00,81.23,81.29,81.09,81.09,214903.0,64.6161,64.6639,64.5048,64.5048,214903.0
2016-11-03 09:30:00,81.39,81.62,81.22,81.58,111748.0,64.7434,64.9264,64.6082,64.8945,111748.0
2016-11-03 09:35:00,81.54,81.61,81.48,81.58,156116.0,64.8627,64.9184,64.815,64.8945,156116.0
2016-11-03 09:40:00,81.58,81.66,81.44,81.48,42514.0,64.8945,64.9582,64.7832,64.815,42514.0
2016-11-03 09:45:00,81.47,81.56,81.46,81.5,90198.0,64.807,64.8786,64.7991,64.8309,90198.0
2016-11-03 09:50:00,81.5,81.6,81.48,81.6,38655.0,64.8309,64.9105,64.815,64.9105,38655.0
2016-11-03 09:55:00,81.6,81.6,81.44,81.47,36344.0,64.9105,64.9105,64.7832,64.807,36344.0
2016-11-03 10:00:00,81.47,81.56,81.43,81.56,51016.0,64.807,64.8786,64.7752,64.8786,51016.0
2016-11-03 10:05:00,81.55,81.68,81.51,81.59,34510.0,64.8707,64.9741,64.8389,64.9025,34510.0
2016-11-03 10:10:00,81.59,81.6,81.51,81.52,46125.0,64.9025,64.9105,64.8389,64.8468,46125.0
2016-11-03 10:15:00,81.51,81.52,81.41,81.45,38468.0,64.8389,64.8468,64.7593,64.7911,38468.0
2016-11-03 10:20:00,81.46,81.5,81.42,81.49,34633.0,64.7991,64.8309,64.7673,64.823,34633.0
2016-11-03 10:25:00,81.48,81.53,81.46,81.48,48395.0,64.815,64.8548,64.7991,64.815,48395.0
2016-11-03 10:30:00,81.48,81.57,81.45,81.52,29470.0,64.815,64.8866,64.7911,64.8468,29470.0
2016-11-03 10:35:00,81.51,81.51,81.43,81.45,24431.0,64.8389,64.8389,64.7752,64.7911,24431.0
2016-11-03 10:40:00,81.45,81.54,81.43,81.44,35739.0,64.7911,64.8627,64.7752,64.7832,35739.0
2016-11-03 10:45:00,81.45,81.47,81.38,81.45,30013.0,64.7911,64.807,64.7354,64.7911,30013.0
2016-11-03 10:50:00,81.45,81.49,81.36,81.48,35852.0,64.7911,64.823,64.7195,64.815,35852.0
2016-11-03 10:55:00,81.48,81.49,81.4,81.42,37170.0,64.815,64.823,64.7514,64.7673,37170.0
2016-11-03 11:00:00,81.43,81.51,81.42,81.48,42950.0,64.7752,64.8389,64.7673,64.815,42950.0
2016-11-03 11:05:00,81.48,81.5,81.41,81.42,41239.0,64.815,64.8309,64.7593,64.7673,41239.0
2016-11-03 11:10:00,81.41,81.45,81.39,81.44,26700.0,64.7593,64.7911,64.7434,64.7832,26700.0
2016-11-03 11:15:00,81.45,81.48,81.39,81.42,49100.0,64.7911,64.815,64.7434,64.7673,49100.0
2016-11-03 11:20:00,81.42,81.44,81.27,81.27,26450.0,64.7673,64.7832,64.6479,64.6479,26450.0
2016-11-03 11:25:00,81.28,81.32,81.26,81.26,33752.0,64.6559,64.6877,64.64,64.64,33752.0
2016-11-03 11:30:00,81.26,81.35,81.26,81.31,30698.0,64.64,64.7116,64.64,64.6798,30698.0
2016-11-03 11:35:00,81.31,81.4,81.31,81.36,28959.0,64.6798,64.7514,64.6798,64.7195,28959.0
2016-11-03 11:40:00,81.36,81.44,81.35,81.4,26080.0,64.7195,64.7832,64.7116,64.7514,26080.0
2016-11-03 11:45:00,81.4,81.49,81.4,81.46,23820.0,64.7514,64.823,64.7514,64.7991,23820.0
2016-11-03 11:50:00,81.45,81.49,81.42,81.49,26829.0,64.7911,64.823,64.7673,64.823,26829.0
2016-11-03 11:55:00,81.49,81.51,81.46,81.48,29750.0,64.823,64.8389,64.7991,64.815,29750.0
2016-11-03 12:00:00,81.47,81.5,81.45,81.5,28435.0,64.807,64.8309,64.7911,64.8309,28435.0
2016-11-03 12:05:00,81.49,81.5,81.36,81.42,50173.0,64.823,64.8309,64.7195,64.7673,50173.0
2016-11-03 12:10:00,81.42,81.43,81.35,81.4,45770.0,64.7673,64.7752,64.7116,64.7514,45770.0
2016-11-03 12:15:00,81.4,81.47,81.39,81.44,27276.0,64.7514,64.807,64.7434,64.7832,27276.0
2016-11-03 12:20:00,81.44,81.45,81.41,81.42,52988.0,64.7832,64.7911,64.7593,64.7673,52988.0
2016-11-03 12:25:00,81.43,81.49,81.43,81.46,52743.0,64.7752,64.823,64.7752,64.7991,52743.0
2016-11-03 12:30:00,81.46,81.49,81.43,81.45,21864.0,64.7991,64.823,64.7752,64.7911,21864.0
2016-11-03 12:35:00,81.45,81.46,81.39,81.41,28123.0,64.7911,64.7991,64.7434,64.7593,28123.0
2016-11-03 12:40:00,81.41,81.45,81.33,81.33,42698.0,64.7593,64.7911,64.6957,64.6957,42698.0
2016-11-03 12:45:00,81.33,81.36,81.3,81.33,32332.0,64.6957,64.7195,64.6718,64.6957,32332.0
2016-11-03 12:50:00,81.34,81.4,81.32,81.38,30596.0,64.7036,64.7514,64.6877,64.7354,30596.0
2016-11-03 12:55:00,81.37,81.42,81.37,81.37,48447.0,64.7275,64.7673,64.7275,64.7275,48447.0
2016-11-03 13:00:00,81.37,81.38,81.29,81.32,36912.0,64.7275,64.7354,64.6639,64.6877,36912.0
2016-11-03 13:05:00,81.31,81.34,81.28,81.33,27928.0,64.6798,64.7036,64.6559,64.6957,27928.0
2016-11-03 13:10:00,81.34,81.38,81.28,81.29,21077.0,64.7036,64.7354,64.6559,64.6639,21077.0
2016-11-03 13:15:00,81.29,81.31,81.25,81.27,30142.0,64.6639,64.6798,64.632,64.6479,30142.0
2016-11-03 13:20:00,81.27,81.28,81.21,81.24,22027.0,64.6479,64.6559,64.6002,64.6241,22027.0
2016-11-03 13:25:00,81.25,81.33,81.24,81.29,24910.0,64.632,64.6957,64.6241,64.6639,24910.0
2016-11-03 13:30:00,81.3,81.35,81.3,81.3,56952.0,64.6718,64.7116,64.6718,64.6718,56952.0
2016-11-03 13:35:00,81.3,81.42,81.29,81.39,36261.0,64.6718,64.7673,64.6639,64.7434,36261.0
2016-11-03 13:40:00,81.39,81.45,81.34,81.36,59424.0,64.7434,64.7911,64.7036,64.7195,59424.0
2016-11-03 13:45:00,81.36,81.4,81.35,81.37,31870.0,64.7195,64.7514,64.7116,64.7275,31870.0
2016-11-03 13:50:00,81.37,81.44,81.33,81.41,42144.0,64.7275,64.7832,64.6957,64.7593,42144.0
2016-11-03 13:55:00,81.42,81.42,81.34,81.37,34227.0,64.7673,64.7673,64.7036,64.7275,34227.0
2016-11-03 14:00:00,81.37,81.56,81.33,81.56,60951.0,64.7275,64.8786,64.6957,64.8786,60951.0
2016-11-03 14:05:00,81.54,81.57,81.49,81.57,39662.0,64.8627,64.8866,64.823,64.8866,39662.0
2016-11-03 14:10:00,81.57,81.62,81.54,81.58,70631.0,64.8866,64.9264,64.8627,64.8945,70631.0
2016-11-03 14:15:00,81.58,81.6,81.47,81.5,77058.0,64.8945,64.9105,64.807,64.8309,77058.0
2016-11-03 14:20:00,81.5,81.57,81.47,81.52,32044.0,64.8309,64.8866,64.807,64.8468,32044.0
2016-11-03 14:25:00,81.53,81.58,81.51,81.55,76521.0,64.8548,64.8945,64.8389,64.8707,76521.0
2016-11-03 14:30:00,81.55,81.65,81.55,81.59,76378.0,64.8707,64.9502,64.8707,64.9025,76378.0
2016-11-03 14:35:00,81.59,81.66,81.39,81.4,96812.0,64.9025,64.9582,64.7434,64.7514,96812.0
2016-11-03 14:40:00,81.39,81.46,81.33,81.42,53783.0,64.7434,64.7991,64.6957,64.7673,53783.0
2016-11-03 14:45:00,81.42,81.47,81.4,81.44,46614.0,64.7673,64.807,64.7514,64.7832,46614.0
2016-11-03 14:50:00,81.43,81.47,81.43,81.47,36993.0,64.7752,64.807,64.7752,64.807,36993.0
2016-11-03 14:55:00,81.46,81.5,81.43,81.5,35886.0,64.7991,64.8309,64.7752,64.8309,35886.0
2016-11-03 15:00:00,81.49,81.49,81.41,81.41,38582.0,64.823,64.823,64.7593,64.7593,38582.0
2016-11-03 15:05:00,81.41,81.43,81.36,81.36,36267.0,64.7593,64.7752,64.7195,64.7195,36267.0
2016-11-03 15:10:00,81.36,81.43,81.36,81.42,44520.0,64.7195,64.7752,64.7195,64.7673,44520.0
2016-11-03 15:15:00,81.42,81.43,81.28,81.31,62559.0,64.7673,64.7752,64.6559,64.6798,62559.0
2016-11-03 15:20:00,81.31,81.36,81.29,81.34,40771.0,64.6798,64.7195,64.6639,64.7036,40771.0
2016-11-03 15:25:00,81.33,81.4,81.33,81.37,44746.0,64.6957,64.7514,64.6957,64.7275,44746.0
2016-11-03 15:30:00,81.36,81.37,81.31,81.34,149395.0,64.7195,64.7275,64.6798,64.7036,149395.0
2016-11-03 15:35:00,81.34,81.38,81.31,81.31,95798.0,64.7036,64.7354,64.6798,64.6798,95798.0
2016-11-03 15:40:00,81.31,81.31,81.19,81.24,123924.0,64.6798,64.6798,64.5843,64.6241,123924.0
2016-11-03 15:45:00,81.24,81.37,81.21,81.34,162002.0,64.6241,64.7275,64.6002,64.7036,162002.0
2016-11-03 15:50:00,81.33,81.38,81.32,81.37,217320.0,64.6957,64.7354,64.6877,64.7275,217320.0
2016-11-03 15:55:00,81.37,81.61,81.36,81.61,613380.0,64.7275,64.9184,64.7195,64.9184,613380.0
2016-11-04 09:30:00,81.58,82.03,81.58,82.02,128957.0,64.8945,65.2525,64.8945,65.2445,128957.0
2016-11-04 09:35:00,82.02,82.37,81.98,82.1,59288.0,65.2445,65.523,65.2127,65.3082,59288.0
2016-11-04 09:40:00,82.08,82.08,81.94,82.04,86451.0,65.2923,65.2923,65.1809,65.2605,86451.0
2016-11-04 09:45:00,82.05,82.18,82.03,82.11,260554.0,65.2684,65.3718,65.2525,65.3161,260554.0
2016-11-04 09:50:00,82.11,82.22,82.05,82.21,83034.0,65.3161,65.4036,65.2684,65.3957,83034.0
2016-11-04 09:55:00,82.2,82.24,82.05,82.16,102044.0,65.3877,65.4196,65.2684,65.3559,102044.0
2016-11-04 10:00:00,82.17,82.29,82.15,82.17,79509.0,65.3639,65.4593,65.348,65.3639,79509.0
2016-11-04 10:05:00,82.16,82.35,82.09,82.33,74522.0,65.3559,65.5071,65.3002,65.4911,74522.0
2016-11-04 10:10:00,82.35,82.54,82.3,82.54,55496.0,65.5071,65.6582,65.4673,65.6582,55496.0
2016-11-04 10:15:00,82.54,82.68,82.5,82.67,52534.0,65.6582,65.7696,65.6264,65.7616,52534.0
2016-11-04 10:20:00,82.67,82.74,82.62,82.66,65085.0,65.7616,65.8173,65.7218,65.7537,65085.0
2016-11-04 10:25:00,82.66,82.7,82.63,82.67,61372.0,65.7537,65.7855,65.7298,65.7616,61372.0
2016-11-04 10:30:00,82.69,82.78,82.65,82.67,61934.0,65.7775,65.8491,65.7457,65.7616,61934.0
2016-11-04 10:35:00,82.67,82.75,82.66,82.73,62455.0,65.7616,65.8252,65.7537,65.8093,62455.0
2016-11-04 10:40:00,82.73,82.8,82.68,82.8,83879.0,65.8093,65.865,65.7696,65.865,83879.0
2016-11-04 10:45:00,82.8,82.81,82.69,82.74,55535.0,65.865,65.873,65.7775,65.8173,55535.0
2016-11-04 10:50:00,82.73,82.74,82.66,82.67,51745.0,65.8093,65.8173,65.7537,65.7616,51745.0
2016-11-04 10:55:00,82.68,82.68,82.57,82.58,67428.0,65.7696,65.7696,65.6821,65.69,67428.0
2016-11-04 11:00:00,82.59,82.78,82.59,82.73,74733.0,65.698,65.8491,65.698,65.8093,74733.0
2016-11-04 11:05:00,82.73,82.73,82.61,82.63,41968.0,65.8093,65.8093,65.7139,65.7298,41968.0
2016-11-04 11:10:00,82.62,82.67,82.59,82.65,44778.0,65.7218,65.7616,65.698,65.7457,44778.0
2016-11-04 11:15:00,82.64,82.68,82.61,82.67,27339.0,65.7377,65.7696,65.7139,65.7616,27339.0
2016-11-04 11:20:00,82.68,82.71,82.65,82.69,21694.0,65.7696,65.7934,65.7457,65.7775,21694.0
2016-11-04 11:25:00,82.68,82.8,82.68,82.79,43148.0,65.7696,65.865,65.7696,65.8571,43148.0
2016-11-04 11:30:00,82.8,82.87,82.78,82.87,50296.0,65.865,65.9207,65.8491,65.9207,50296.0
2016-11-04 11:35:00,82.87,82.87,82.73,82.77,47117.0,65.9207,65.9207,65.8093,65.8412,47117.0
2016-11-04 11:40:00,82.76,82.85,82.71,82.82,53919.0,65.8332,65.9048,65.7934,65.8809,53919.0
2016-11-04 11:45:00,82.82,82.84,82.74,82.75,73610.0,65.8809,65.8968,65.8173,65.8252,73610.0
2016-11-04 11:50:00,82.76,82.76,82.65,82.66,56166.0,65.8332,65.8332,65.7457,65.7537,56166.0
2016-11-04 11:55:00,82.66,82.74,82.65,82.74,46050.0,65.7537,65.8173,65.7457,65.8173,46050.0
2016-11-04 12:00:00,82.74,82.83,82.72,82.83,27714.0,65.8173,65.8889,65.8014,65.8889,27714.0
2016-11-04 12:05:00,82.82,82.88,82.82,82.86,40556.0,65.8809,65.9287,65.8809,65.9127,40556.0
2016-11-04 12:10:00,82.86,82.94,82.85,82.92,51822.0,65.9127,65.9764,65.9048,65.9605,51822.0
2016-11-04 12:15:00,82.92,83.0,82.92,83.0,37031.0,65.9605,66.0241,65.9605,66.0241,37031.0
2016-11-04 12:20:00,82.99,83.02,82.9,82.96,42323.0,66.0162,66.04,65.9446,65.9923,42323.0
2016-11-04 12:25:00,82.96,83.0,82.91,82.94,33851.0,65.9923,66.0241,65.9525,65.9764,33851.0
2016-11-04 12:30:00,82.94,82.96,82.83,82.88,41810.0,65.9764,65.9923,65.8889,65.9287,41810.0
2016-11-04 12:35:00,82.87,82.88,82.76,82.76,27836.0,65.9207,65.9287,65.8332,65.8332,27836.0
2016-11-04 12:40:00,82.76,82.79,82.75,82.76,29319.0,65.8332,65.8571,65.8252,65.8332,29319.0
2016-11-04 12:45:00,82.76,82.81,82.74,82.8,16074.0,65.8332,65.873,65.8173,65.865,16074.0
2016-11-04 12:50:00,82.8,82.8,82.77,82.79,19288.0,65.865,65.865,65.8412,65.8571,19288.0
2016-11-04 12:55:00,82.79,82.84,82.78,82.83,34555.0,65.8571,65.8968,65.8491,65.8889,34555.0
2016-11-04 13:00:00,82.82,82.84,82.79,82.81,27470.0,65.8809,65.8968,65.8571,65.873,27470.0
2016-11-04 13:05:00,82.8,82.87,82.8,82.87,21460.0,65.865,65.9207,65.865,65.9207,21460.0
2016-11-04 13:10:00,82.87,82.87,82.81,82.85,18568.0,65.9207,65.9207,65.873,65.9048,18568.0
2016-11-04 13:15:00,82.84,82.84,82.79,82.81,22819.0,65.8968,65.8968,65.8571,65.873,22819.0
2016-11-04 13:20:00,82.81,82.82,82.78,82.8,23844.0,65.873,65.8809,65.8491,65.865,23844.0
2016-11-04 13:25:00,82.79,82.8,82.72,82.74,24798.0,65.8571,65.865,65.8014,65.8173,24798.0
2016-11-04 13:30:00,82.74,82.78,82.71,82.78,35281.0,65.8173,65.8491,65.7934,65.8491,35281.0
2016-11-04 13:35:00,82.79,82.88,82.78,82.87,25124.0,65.8571,65.9287,65.8491,65.9207,25124.0
2016-11-04 13:40:00,82.87,82.91,82.86,82.91,27786.0,65.9207,65.9525,65.9127,65.9525,27786.0
2016-11-04 13:45:00,82.91,82.92,82.87,82.92,20055.0,65.9525,65.9605,65.9207,65.9605,20055.0
2016-11-04 13:50:00,82.9,82.9,82.8,82.8,21898.0,65.9446,65.9446,65.865,65.865,21898.0
2016-11-04 13:55:00,82.81,82.82,82.77,82.77,19237.0,65.873,65.8809,65.8412,65.8412,19237.0
2016-11-04 14:00:00,82.77,82.79,82.74,82.78,51255.0,65.8412,65.8571,65.8173,65.8491,51255.0
2016-11-04 14:05:00,82.77,82.77,82.72,82.74,86023.0,65.8412,65.8412,65.8014,65.8173,86023.0
2016-11-04 14:10:00,82.73,82.79,82.72,82.78,39157.0,65.8093,65.8571,65.8014,65.8491,39157.0
2016-11-04 14:15:00,82.78,82.86,82.77,82.82,43116.0,65.8491,65.9127,65.8412,65.8809,43116.0
2016-11-04 14:20:00,82.82,82.92,82.81,82.91,100573.0,65.8809,65.9605,65.873,65.9525,100573.0
2016-11-04 14:25:00,82.91,82.95,82.87,82.87,67996.0,65.9525,65.9843,65.9207,65.9207,67996.0
2016-11-04 14:30:00,82.88,82.88,82.75,82.76,28423.0,65.9287,65.9287,65.8252,65.8332,28423.0
2016-11-04 14:35:00,82.75,82.75,82.68,82.7,31271.0,65.8252,65.8252,65.7696,65.7855,31271.0
2016-11-04 14:40:00,82.69,82.73,82.66,82.68,36524.0,65.7775,65.8093,65.7537,65.7696,36524.0
2016-11-04 14:45:00,82.69,82.71,82.6,82.61,36040.0,65.7775,65.7934,65.7059,65.7139,36040.0
2016-11-04 14:50:00,82.62,82.68,82.62,82.63,27622.0,65.7218,65.7696,65.7218,65.7298,27622.0
2016-11-04 14:55:00,82.62,82.63,82.56,82.59,35769.0,65.7218,65.7298,65.6741,65.698,35769.0
2016-11-04 15:00:00,82.6,82.61,82.51,82.53,25539.0,65.7059,65.7139,65.6343,65.6502,25539.0
2016-11-04 15:05:00,82.54,82.54,82.44,82.45,40696.0,65.6582,65.6582,65.5786,65.5866,40696.0
2016-11-04 15:10:00,82.45,82.53,82.43,82.51,34073.0,65.5866,65.6502,65.5707,65.6343,34073.0
2016-11-04 15:15:00,82.51,82.53,82.43,82.44,41621.0,65.6343,65.6502,65.5707,65.5786,41621.0
2016-11-04 15:20:00,82.44,82.45,82.41,82.43,33925.0,65.5786,65.5866,65.5548,65.5707,33925.0
2016-11-04 15:25:00,82.44,82.52,82.44,82.52,63071.0,65.5786,65.6423,65.5786,65.6423,63071.0
2016-11-04 15:30:00,82.52,82.52,82.37,82.37,55001.0,65.6423,65.6423,65.523,65.523,55001.0
2016-11-04 15:35:00,82.37,82.41,82.3,82.41,78810.0,65.523,65.5548,65.4673,65.5548,78810.0
2016-11-04 15:40:00,82.41,82.41,82.34,82.38,97816.0,65.5548,65.5548,65.4991,65.5309,97816.0
2016-11-04 15:45:00,82.37,82.37,82.23,82.28,140246.0,65.523,65.523,65.4116,65.4514,140246.0
2016-11-04 15:50:00,82.27,82.3,82.16,82.21,162309.0,65.4434,65.4673,65.3559,65.3957,162309.0
2016-11-04 15:55:00,82.21,82.28,82.1,82.14,359325.0,65.3957,65.4514,65.3082,65.34,359325.0
2016-11-07 09:30:00,83.28,83.46,82.97,83.46,124875.0,66.2468,66.39,66.0002,66.39,124875.0
2016-11-07 09:35:00,83.49,83.69,83.28,83.65,73764.0,66.4139,66.573,66.2468,66.5412,73764.0
2016-11-07 09:40:00,83.64,83.75,83.64,83.67,44833.0,66.5332,66.6207,66.5332,66.5571,44833.0
2016-11-07 09:45:00,83.67,83.7,83.61,83.67,37834.0,66.5571,66.5809,66.5093,66.5571,37834.0
2016-11-07 09:50:00,83.68,83.71,83.6,83.68,60203.0,66.565,66.5889,66.5014,66.565,60203.0
2016-11-07 09:55:00,83.68,83.87,83.68,83.86,56104.0,66.565,66.7162,66.565,66.7082,56104.0
2016-11-07 10:00:00,83.86,83.89,83.77,83.85,44533.0,66.7082,66.7321,66.6366,66.7003,44533.0
2016-11-07 10:05:00,83.85,83.98,83.82,83.91,55261.0,66.7003,66.8037,66.6764,66.748,55261.0
2016-11-07 10:10:00,83.9,83.92,83.82,83.82,54592.0,66.74,66.7559,66.6764,66.6764,54592.0
2016-11-07 10:15:00,83.82,83.91,83.81,83.9,27216.0,66.6764,66.748,66.6684,66.74,27216.0
2016-11-07 10:20:00,83.88,83.92,83.84,83.86,30229.0,66.7241,66.7559,66.6923,66.7082,30229.0
2016-11-07 10:25:00,83.87,83.88,83.79,83.81,52268.0,66.7162,66.7241,66.6525,66.6684,52268.0
2016-11-07 10:30:00,83.81,84.03,83.8,84.01,66749.0,66.6684,66.8434,66.6605,66.8275,66749.0
2016-11-07 10:35:00,84.01,84.03,83.9,83.93,63860.0,66.8275,66.8434,66.74,66.7639,63860.0
2016-11-07 10:40:00,83.93,83.93,83.84,83.86,56725.0,66.7639,66.7639,66.6923,66.7082,56725.0
2016-11-07 10:45:00,83.86,84.03,83.86,84.01,60256.0,66.7082,66.8434,66.7082,66.8275,60256.0
2016-11-07 10:50:00,84.01,84.08,84.0,84.03,31202.0,66.8275,66.8832,66.8196,66.8434,31202.0
2016-11-07 10:55:00,84.04,84.16,84.01,84.14,35607.0,66.8514,66.9469,66.8275,66.9309,35607.0
2016-11-07 11:00:00,84.14,84.17,84.11,84.13,45776.0,66.9309,66.9548,66.9071,66.923,45776.0
2016-11-07 11:05:00,84.12,84.13,83.99,84.01,37630.0,66.915,66.923,66.8116,66.8275,37630.0
2016-11-07 11:10:00,84.0,84.01,83.87,83.99,63607.0,66.8196,66.8275,66.7162,66.8116,63607.0
2016-11-07 11:15:00,83.99,84.02,83.97,83.99,19117.0,66.8116,66.8355,66.7957,66.8116,19117.0
2016-11-07 11:20:00,83.99,84.06,83.99,84.04,42954.0,66.8116,66.8673,66.8116,66.8514,42954.0
2016-11-07 11:25:00,84.03,84.04,83.95,83.98,56823.0,66.8434,66.8514,66.7798,66.8037,56823.0
2016-11-07 11:30:00,83.99,84.04,83.98,84.01,28222.0,66.8116,66.8514,66.8037,66.8275,28222.0
2016-11-07 11:35:00,84.01,84.01,83.92,83.94,26604.0,66.8275,66.8275,66.7559,66.7719,26604.0
2016-11-07 11:40:00,83.95,84.03,83.93,84.03,47384.0,66.7798,66.8434,66.7639,66.8434,47384.0
2016-11-07 11:45:00,84.03,84.04,83.9,83.94,50812.0,66.8434,66.8514,66.74,66.7719,50812.0
2016-11-07 11:50:00,83.95,83.95,83.9,83.92,21107.0,66.7798,66.7798,66.74,66.7559,21107.0
2016-11-07 11:55:00,83.92,83.94,83.89,83.9,19470.0,66.7559,66.7719,66.7321,66.74,19470.0
2016-11-07 12:00:00,83.9,83.96,83.88,83.95,30330.0,66.74,66.7878,66.7241,66.7798,30330.0
2016-11-07 12:05:00,83.95,84.0,83.89,83.97,35075.0,66.7798,66.8196,66.7321,66.7957,35075.0
2016-11-07 12:10:00,83.97,83.99,83.93,83.96,49321.0,66.7957,66.8116,66.7639,66.7878,49321.0
2016-11-07 12:15:00,83.95,83.98,83.95,83.98,28716.0,66.7798,66.8037,66.7798,66.8037,28716.0
2016-11-07 12:20:00,83.97,83.98,83.93,83.94,29161.0,66.7957,66.8037,66.7639,66.7719,29161.0
2016-11-07 12:25:00,83.94,83.96,83.92,83.92,18575.0,66.7719,66.7878,66.7559,66.7559,18575.0
2016-11-07 12:30:00,83.92,83.94,83.88,83.89,18955.0,66.7559,66.7719,66.7241,66.7321,18955.0
2016-11-07 12:35:00,83.88,83.89,83.78,83.78,29849.0,66.7241,66.7321,66.6446,66.6446,29849.0
2016-11-07 12:40:00,83.79,83.93,83.76,83.93,27641.0,66.6525,66.7639,66.6287,66.7639,27641.0
2016-11-07 12:45:00,83.93,83.96,83.88,83.95,32213.0,66.7639,66.7878,66.7241,66.7798,32213.0
2016-11-07 12:50:00,83.95,84.0,83.93,83.99,22288.0,66.7798,66.8196,66.7639,66.8116,22288.0
2016-11-07 12:55:00,84.0,84.04,83.98,84.0,50422.0,66.8196,66.8514,66.8037,66.8196,50422.0
2016-11-07 13:00:00,84.01,84.09,83.99,84.03,31863.0,66.8275,66.8912,66.8116,66.8434,31863.0
2016-11-07 13:05:00,84.01,84.04,83.99,84.04,34057.0,66.8275,66.8514,66.8116,66.8514,34057.0
2016-11-07 13:10:00,84.04,84.04,83.96,83.98,24086.0,66.8514,66.8514,66.7878,66.8037,24086.0
2016-11-07 13:15:00,83.98,84.0,83.93,83.97,18122.0,66.8037,66.8196,66.7639,66.7957,18122.0
2016-11-07 13:20:00,83.97,84.02,83.97,84.0,27440.0,66.7957,66.8355,66.7957,66.8196,27440.0
2016-11-07 13:25:00,84.01,84.09,84.0,84.07,24631.0,66.8275,66.8912,66.8196,66.8753,24631.0
2016-11-07 13:30:00,84.05,84.09,84.02,84.03,35679.0,66.8594,66.8912,66.8355,66.8434,35679.0
2016-11-07 13:35:00,84.03,84.05,84.01,84.03,32594.0,66.8434,66.8594,66.8275,66.8434,32594.0
2016-11-07 13:40:00,84.02,84.05,83.95,83.98,43759.0,66.8355,66.8594,66.7798,66.8037,43759.0
2016-11-07 13:45:00,83.97,84.03,83.97,84.03,28092.0,66.7957,66.8434,66.7957,66.8434,28092.0
2016-11-07 13:50:00,84.03,84.09,84.02,84.02,29419.0,66.8434,66.8912,66.8355,66.8355,29419.0
2016-11-07 13:55:00,84.02,84.03,83.92,83.99,32631.0,66.8355,66.8434,66.7559,66.8116,32631.0
2016-11-07 14:00:00,83.99,84.02,83.96,83.98,31446.0,66.8116,66.8355,66.7878,66.8037,31446.0
2016-11-07 14:05:00,83.98,84.01,83.92,83.97,40733.0,66.8037,66.8275,66.7559,66.7957,40733.0
2016-11-07 14:10:00,83.97,84.01,83.91,83.92,33320.0,66.7957,66.8275,66.748,66.7559,33320.0
2016-11-07 14:15:00,83.92,83.95,83.92,83.94,58141.0,66.7559,66.7798,66.7559,66.7719,58141.0
2016-11-07 14:20:00,83.94,83.94,83.9,83.9,29640.0,66.7719,66.7719,66.74,66.74,29640.0
2016-11-07 14:25:00,83.9,83.99,83.89,83.98,24870.0,66.74,66.8116,66.7321,66.8037,24870.0
2016-11-07 14:30:00,83.99,84.03,83.94,83.96,43780.0,66.8116,66.8434,66.7719,66.7878,43780.0
2016-11-07 14:35:00,83.97,83.97,83.92,83.93,31860.0,66.7957,66.7957,66.7559,66.7639,31860.0
2016-11-07 14:40:00,83.93,83.95,83.91,83.91,25150.0,66.7639,66.7798,66.748,66.748,25150.0
2016-11-07 14:45:00,83.91,83.93,83.78,83.79,59314.0,66.748,66.7639,66.6446,66.6525,59314.0
2016-11-07 14:50:00,83.79,83.81,83.77,83.8,49390.0,66.6525,66.6684,66.6366,66.6605,49390.0
2016-11-07 14:55:00,83.8,83.82,83.76,83.8,34237.0,66.6605,66.6764,66.6287,66.6605,34237.0
2016-11-07 15:00:00,83.8,83.81,83.7,83.75,41380.0,66.6605,66.6684,66.5809,66.6207,41380.0
2016-11-07 15:05:00,83.75,83.81,83.71,83.72,44584.0,66.6207,66.6684,66.5889,66.5969,44584.0
2016-11-07 15:10:00,83.73,83.79,83.72,83.77,45704.0,66.6048,66.6525,66.5969,66.6366,45704.0
2016-11-07 15:15:00,83.77,83.9,83.76,83.87,61500.0,66.6366,66.74,66.6287,66.7162,61500.0
2016-11-07 15:20:00,83.86,83.94,83.85,83.88,53726.0,66.7082,66.7719,66.7003,66.7241,53726.0
2016-11-07 15:25:00,83.87,83.87,83.77,83.78,47954.0,66.7162,66.7162,66.6366,66.6446,47954.0
2016-11-07 15:30:00,83.78,83.78,83.6,83.61,66213.0,66.6446,66.6446,66.5014,66.5093,66213.0
2016-11-07 15:35:00,83.61,83.72,83.59,83.7,54090.0,66.5093,66.5969,66.4934,66.5809,54090.0
2016-11-07 15:40:00,83.71,83.76,83.68,83.7,59415.0,66.5889,66.6287,66.565,66.5809,59415.0
2016-11-07 15:45:00,83.7,83.92,83.69,83.91,102385.0,66.5809,66.7559,66.573,66.748,102385.0
2016-11-07 15:50:00,83.91,83.95,83.84,83.92,118339.0,66.748,66.7798,66.6923,66.7559,118339.0
2016-11-07 15:55:00,83.93,83.96,83.87,83.94,261944.0,66.7639,66.7878,66.7162,66.7719,261944.0
2016-11-08 09:30:00,83.85,84.01,83.64,83.86,112976.0,66.7003,66.8275,66.5332,66.7082,112976.0
2016-11-08 09:35:00,83.87,83.89,83.71,83.74,36749.0,66.7162,66.7321,66.5889,66.6128,36749.0
2016-11-08 09:40:00,83.79,83.9,83.72,83.73,27035.0,66.6525,66.74,66.5969,66.6048,27035.0
2016-11-08 09:45:00,83.72,83.78,83.5,83.6,31169.0,66.5969,66.6446,66.4218,66.5014,31169.0
2016-11-08 09:50:00,83.61,83.79,83.57,83.72,53057.0,66.5093,66.6525,66.4775,66.5969,53057.0
2016-11-08 09:55:00,83.72,83.72,83.57,83.59,50458.0,66.5969,66.5969,66.4775,66.4934,50458.0
2016-11-08 10:00:00,83.59,83.95,83.58,83.94,42459.0,66.4934,66.7798,66.4855,66.7719,42459.0
2016-11-08 10:05:00,83.92,84.03,83.91,84.0,26172.0,66.7559,66.8434,66.748,66.8196,26172.0
2016-11-08 10:10:00,84.02,84.07,83.99,84.01,29180.0,66.8355,66.8753,66.8116,66.8275,29180.0
2016-11-08 10:15:00,84.0,84.05,83.95,84.03,23728.0,66.8196,66.8594,66.7798,66.8434,23728.0
2016-11-08 10:20:00,84.03,84.03,83.97,83.99,27110.0,66.8434,66.8434,66.7957,66.8116,27110.0
2016-11-08 10:25:00,84.0,84.03,83.96,83.98,24136.0,66.8196,66.8434,66.7878,66.8037,24136.0
2016-11-08 10:30:00,83.96,83.96,83.86,83.88,39323.0,66.7878,66.7878,66.7082,66.7241,39323.0
2016-11-08 10:35:00,83.88,83.93,83.88,83.92,15892.0,66.7241,66.7639,66.7241,66.7559,15892.0
2016-11-08 10:40:00,83.93,83.98,83.92,83.97,20595.0,66.7639,66.8037,66.7559,66.7957,20595.0
2016-11-08 10:45:00,83.97,84.05,83.94,84.02,26502.0,66.7957,66.8594,66.7719,66.8355,26502.0
2016-11-08 10:50:00,84.02,84.1,84.0,84.05,58728.0,66.8355,66.8991,66.8196,66.8594,58728.0
2016-11-08 10:55:00,84.05,84.14,84.04,84.13,22059.0,66.8594,66.9309,66.8514,66.923,22059.0
2016-11-08 11:00:00,84.12,84.15,84.1,84.12,28353.0,66.915,66.9389,66.8991,66.915,28353.0
2016-11-08 11:05:00,84.11,84.31,84.11,84.3,102836.0,66.9071,67.0662,66.9071,67.0582,102836.0
2016-11-08 11:10:00,84.31,84.45,84.27,84.44,60449.0,67.0662,67.1775,67.0344,67.1696,60449.0
2016-11-08 11:15:00,84.43,84.52,84.43,84.49,29799.0,67.1616,67.2332,67.1616,67.2094,29799.0
2016-11-08 11:20:00,84.48,84.59,84.47,84.53,30480.0,67.2014,67.2889,67.1935,67.2412,30480.0
2016-11-08 11:25:00,84.53,84.61,84.46,84.48,60680.0,67.2412,67.3048,67.1855,67.2014,60680.0
2016-11-08 11:30:00,84.49,84.56,84.41,84.53,69852.0,67.2094,67.265,67.1457,67.2412,69852.0
2016-11-08 11:35:00,84.53,84.55,84.45,84.51,31731.0,67.2412,67.2571,67.1775,67.2253,31731.0
2016-11-08 11:40:00,84.5,84.55,84.49,84.55,20391.0,67.2173,67.2571,67.2094,67.2571,20391.0
2016-11-08 11:45:00,84.55,84.6,84.55,84.59,22119.0,67.2571,67.2969,67.2571,67.2889,22119.0
2016-11-08 11:50:00,84.59,84.72,84.56,84.67,52082.0,67.2889,67.3923,67.265,67.3525,52082.0
2016-11-08 11:55:00,84.66,84.68,84.59,84.65,75874.0,67.3446,67.3605,67.2889,67.3366,75874.0
2016-11-08 12:00:00,84.66,84.67,84.6,84.62,53406.0,67.3446,67.3525,67.2969,67.3128,53406.0
2016-11-08 12:05:00,84.63,84.82,84.61,84.82,77495.0,67.3207,67.4719,67.3048,67.4719,77495.0
2016-11-08 12:10:00,84.81,84.88,84.77,84.78,19208.0,67.4639,67.5196,67.4321,67.4401,19208.0
2016-11-08 12:15:00,84.78,84.93,84.76,84.91,27239.0,67.4401,67.5594,67.4241,67.5435,27239.0
2016-11-08 12:20:00,84.89,85.03,84.86,85.02,153346.0,67.5276,67.6389,67.5037,67.631,153346.0
2016-11-08 12:25:00,85.02,85.09,84.98,85.0,47306.0,67.631,67.6866,67.5991,67.6151,47306.0
2016-11-08 12:30:00,85.0,85.01,84.88,84.91,20308.0,67.6151,67.623,67.5196,67.5435,20308.0
2016-11-08 12:35:00,84.93,84.96,84.9,84.94,19739.0,67.5594,67.5832,67.5355,67.5673,19739.0
2016-11-08 12:40:00,84.94,84.96,84.91,84.94,19836.0,67.5673,67.5832,67.5435,67.5673,19836.0
2016-11-08 12:45:00,84.93,84.96,84.91,84.95,18397.0,67.5594,67.5832,67.5435,67.5753,18397.0
2016-11-08 12:50:00,84.95,84.99,84.92,84.97,24722.0,67.5753,67.6071,67.5514,67.5912,24722.0
2016-11-08 12:55:00,84.96,85.01,84.94,84.98,34944.0,67.5832,67.623,67.5673,67.5991,34944.0
2016-11-08 13:00:00,84.98,85.01,84.87,84.87,44003.0,67.5991,67.623,67.5116,67.5116,44003.0
2016-11-08 13:05:00,84.87,84.88,84.72,84.77,21879.0,67.5116,67.5196,67.3923,67.4321,21879.0
2016-11-08 13:10:00,84.76,84.84,84.75,84.82,11092.0,67.4241,67.4878,67.4162,67.4719,11092.0
2016-11-08 13:15:00,84.83,84.83,84.7,84.74,15827.0,67.4798,67.4798,67.3764,67.4082,15827.0
2016-11-08 13:20:00,84.74,84.79,84.69,84.69,23648.0,67.4082,67.448,67.3685,67.3685,23648.0
2016-11-08 13:25:00,84.7,84.71,84.64,84.66,25897.0,67.3764,67.3844,67.3287,67.3446,25897.0
2016-11-08 13:30:00,84.67,84.78,84.63,84.78,22685.0,67.3525,67.4401,67.3207,67.4401,22685.0
2016-11-08 13:35:00,84.77,84.84,84.75,84.78,27118.0,67.4321,67.4878,67.4162,67.4401,27118.0
2016-11-08 13:40:00,84.79,84.79,84.75,84.76,34181.0,67.448,67.448,67.4162,67.4241,34181.0
2016-11-08 13:45:00,84.77,84.77,84.71,84.74,24376.0,67.4321,67.4321,67.3844,67.4082,24376.0
2016-11-08 13:50:00,84.74,84.74,84.67,84.68,19606.0,67.4082,67.4082,67.3525,67.3605,19606.0
2016-11-08 13:55:00,84.68,84.68,84.58,84.59,34129.0,67.3605,67.3605,67.281,67.2889,34129.0
2016-11-08 14:00:00,84.6,84.63,84.57,84.63,16835.0,67.2969,67.3207,67.273,67.3207,16835.0
2016-11-08 14:05:00,84.63,84.64,84.61,84.62,17206.0,67.3207,67.3287,67.3048,67.3128,17206.0
2016-11-08 14:10:00,84.61,84.61,84.53,84.58,24572.0,67.3048,67.3048,67.2412,67.281,24572.0
2016-11-08 14:15:00,84.57,84.57,84.49,84.53,32702.0,67.273,67.273,67.2094,67.2412,32702.0
2016-11-08 14:20:00,84.52,84.62,84.5,84.59,46894.0,67.2332,67.3128,67.2173,67.2889,46894.0
2016-11-08 14:25:00,84.59,84.61,84.51,84.58,33627.0,67.2889,67.3048,67.2253,67.281,33627.0
2016-11-08 14:30:00,84.57,84.58,84.52,84.52,30208.0,67.273,67.281,67.2332,67.2332,30208.0
2016-11-08 14:35:00,84.52,84.53,84.45,84.46,36935.0,67.2332,67.2412,67.1775,67.1855,36935.0
2016-11-08 14:40:00,84.47,84.47,84.33,84.41,36040.0,67.1935,67.1935,67.0821,67.1457,36040.0
2016-11-08 14:45:00,84.4,84.46,84.37,84.39,40570.0,67.1378,67.1855,67.1139,67.1298,40570.0
2016-11-08 14:50:00,84.39,84.47,84.37,84.47,33106.0,67.1298,67.1935,67.1139,67.1935,33106.0
2016-11-08 14:55:00,84.47,84.48,84.43,84.46,53167.0,67.1935,67.2014,67.1616,67.1855,53167.0
2016-11-08 15:00:00,84.45,84.46,84.42,84.46,42610.0,67.1775,67.1855,67.1537,67.1855,42610.0
2016-11-08 15:05:00,84.45,84.57,84.45,84.57,55294.0,67.1775,67.273,67.1775,67.273,55294.0
2016-11-08 15:10:00,84.57,84.62,84.53,84.56,48458.0,67.273,67.3128,67.2412,67.265,48458.0
2016-11-08 15:15:00,84.56,84.57,84.51,84.53,80767.0,67.265,67.273,67.2253,67.2412,80767.0
2016-11-08 15:20:00,84.53,84.56,84.48,84.48,64539.0,67.2412,67.265,67.2014,67.2014,64539.0
2016-11-08 15:25:00,84.48,84.49,84.33,84.36,135521.0,67.2014,67.2094,67.0821,67.106,135521.0
2016-11-08 15:30:00,84.37,84.54,84.37,84.51,90534.0,67.1139,67.2491,67.1139,67.2253,90534.0
2016-11-08 15:35:00,84.5,84.52,84.46,84.51,91499.0,67.2173,67.2332,67.1855,67.2253,91499.0
2016-11-08 15:40:00,84.51,84.53,84.48,84.49,83075.0,67.2253,67.2412,67.2014,67.2094,83075.0
2016-11-08 15:45:00,84.5,84.51,84.43,84.45,126985.0,67.2173,67.2253,67.1616,67.1775,126985.0
2016-11-08 15:50:00,84.45,84.46,84.25,84.27,167584.0,67.1775,67.1855,67.0185,67.0344,167584.0
2016-11-08 15:55:00,84.27,84.35,84.22,84.34,343735.0,67.0344,67.098,66.9946,67.09,343735.0
2016-11-09 09:30:00,82.67,83.27,82.55,82.86,302255.0,65.7616,66.2389,65.6661,65.9127,302255.0
2016-11-09 09:35:00,82.81,83.7,82.81,83.4,198256.0,65.873,66.5809,65.873,66.3423,198256.0
2016-11-09 09:40:00,83.44,84.07,83.3,83.78,125387.0,66.3741,66.8753,66.2628,66.6446,125387.0
2016-11-09 09:45:00,83.74,83.74,83.06,83.24,111384.0,66.6128,66.6128,66.0718,66.215,111384.0
2016-11-09 09:50:00,83.23,83.53,83.08,83.25,219820.0,66.2071,66.4457,66.0877,66.223,219820.0
2016-11-09 09:55:00,83.26,83.32,83.09,83.2,134562.0,66.2309,66.2787,66.0957,66.1832,134562.0
2016-11-09 10:00:00,83.19,83.21,82.85,83.08,228828.0,66.1753,66.1912,65.9048,66.0877,228828.0
2016-11-09 10:05:00,83.09,83.16,82.13,82.23,419100.0,66.0957,66.1514,65.3321,65.4116,419100.0
2016-11-09 10:10:00,82.23,82.27,81.81,81.89,136845.0,65.4116,65.4434,65.0775,65.1411,136845.0
2016-11-09 10:15:00,81.9,82.08,81.81,81.85,229265.0,65.1491,65.2923,65.0775,65.1093,229265.0
2016-11-09 10:20:00,81.87,82.02,81.72,81.72,53728.0,65.1252,65.2445,65.0059,65.0059,53728.0
2016-11-09 10:25:00,81.7,81.99,81.7,81.85,103382.0,64.99,65.2207,64.99,65.1093,103382.0
2016-11-09 10:30:00,81.83,81.95,81.65,81.82,57240.0,65.0934,65.1889,64.9502,65.0855,57240.0
2016-11-09 10:35:00,81.83,81.9,81.67,81.84,79778.0,65.0934,65.1491,64.9661,65.1014,79778.0
2016-11-09 10:40:00,81.84,81.93,81.82,81.85,82320.0,65.1014,65.173,65.0855,65.1093,82320.0
2016-11-09 10:45:00,81.84,81.93,81.71,81.76,95448.0,65.1014,65.173,64.998,65.0377,95448.0
2016-11-09 10:50:00,81.76,81.95,81.73,81.89,140999.0,65.0377,65.1889,65.0139,65.1411,140999.0
2016-11-09 10:55:00,81.89,82.54,81.88,82.52,115201.0,65.1411,65.6582,65.1332,65.6423,115201.0
2016-11-09 11:00:00,82.52,83.14,82.5,83.13,115309.0,65.6423,66.1355,65.6264,66.1275,115309.0
2016-11-09 11:05:00,83.16,83.37,83.07,83.13,224271.0,66.1514,66.3184,66.0798,66.1275,224271.0
2016-11-09 11:10:00,83.14,83.54,83.12,83.4,122135.0,66.1355,66.4537,66.1196,66.3423,122135.0
2016-11-09 11:15:00,83.38,83.45,83.04,83.13,96110.0,66.3264,66.3821,66.0559,66.1275,96110.0
2016-11-09 11:20:00,83.11,83.13,82.92,82.95,85298.0,66.1116,66.1275,65.9605,65.9843,85298.0
2016-11-09 11:25:00,82.96,83.0,82.86,82.9,64602.0,65.9923,66.0241,65.9127,65.9446,64602.0
2016-11-09 11:30:00,82.9,82.96,82.83,82.9,133663.0,65.9446,65.9923,65.8889,65.9446,133663.0
2016-11-09 11:35:00,82.89,82.91,82.79,82.89,138764.0,65.9366,65.9525,65.8571,65.9366,138764.0
2016-11-09 11:40:00,82.87,82.88,82.65,82.68,92358.0,65.9207,65.9287,65.7457,65.7696,92358.0
2016-11-09 11:45:00,82.69,82.92,82.68,82.87,131247.0,65.7775,65.9605,65.7696,65.9207,131247.0
2016-11-09 11:50:00,82.87,82.92,82.85,82.87,127921.0,65.9207,65.9605,65.9048,65.9207,127921.0
2016-11-09 11:55:00,82.86,82.86,82.7,82.74,101408.0,65.9127,65.9127,65.7855,65.8173,101408.0
2016-11-09 12:00:00,82.74,82.85,82.73,82.8,68993.0,65.8173,65.9048,65.8093,65.865,68993.0
2016-11-09 12:05:00,82.81,82.82,82.5,82.51,57170.0,65.873,65.8809,65.6264,65.6343,57170.0
2016-11-09 12:10:00,82.5,82.52,82.41,82.46,48113.0,65.6264,65.6423,65.5548,65.5946,48113.0
2016-11-09 12:15:00,82.46,82.49,82.44,82.45,50266.0,65.5946,65.6184,65.5786,65.5866,50266.0
2016-11-09 12:20:00,82.45,82.51,82.4,82.41,94375.0,65.5866,65.6343,65.5468,65.5548,94375.0
2016-11-09 12:25:00,82.41,82.45,82.37,82.43,54780.0,65.5548,65.5866,65.523,65.5707,54780.0
2016-11-09 12:30:00,82.44,82.58,82.44,82.54,91076.0,65.5786,65.69,65.5786,65.6582,91076.0
2016-11-09 12:35:00,82.55,82.74,82.55,82.59,82625.0,65.6661,65.8173,65.6661,65.698,82625.0
2016-11-09 12:40:00,82.58,82.73,82.53,82.63,66257.0,65.69,65.8093,65.6502,65.7298,66257.0
2016-11-09 12:45:00,82.63,82.67,82.44,82.48,46199.0,65.7298,65.7616,65.5786,65.6105,46199.0
2016-11-09 12:50:00,82.47,82.55,82.47,82.54,29703.0,65.6025,65.6661,65.6025,65.6582,29703.0
2016-11-09 12:55:00,82.55,82.66,82.53,82.64,65968.0,65.6661,65.7537,65.6502,65.7377,65968.0
2016-11-09 13:00:00,82.63,82.73,82.45,82.5,81408.0,65.7298,65.8093,65.5866,65.6264,81408.0
2016-11-09 13:05:00,82.5,82.68,82.49,82.57,73158.0,65.6264,65.7696,65.6184,65.6821,73158.0
2016-11-09 13:10:00,82.58,82.71,82.55,82.68,84546.0,65.69,65.7934,65.6661,65.7696,84546.0
2016-11-09 13:15:00,82.69,82.72,82.58,82.59,45767.0,65.7775,65.8014,65.69,65.698,45767.0
2016-11-09 13:20:00,82.58,82.59,82.25,82.26,50749.0,65.69,65.698,65.4275,65.4355,50749.0
2016-11-09 13:25:00,82.28,82.37,82.24,82.36,56629.0,65.4514,65.523,65.4196,65.515,56629.0
2016-11-09 13:30:00,82.36,82.47,82.35,82.44,57688.0,65.515,65.6025,65.5071,65.5786,57688.0
2016-11-09 13:35:00,82.46,82.51,82.4,82.44,42913.0,65.5946,65.6343,65.5468,65.5786,42913.0
2016-11-09 13:40:00,82.43,82.66,82.41,82.66,52784.0,65.5707,65.7537,65.5548,65.7537,52784.0
2016-11-09 13:45:00,82.66,82.7,82.59,82.62,75850.0,65.7537,65.7855,65.698,65.7218,75850.0
2016-11-09 13:50:00,82.62,82.68,82.61,82.66,52151.0,65.7218,65.7696,65.7139,65.7537,52151.0
2016-11-09 13:55:00,82.65,82.7,82.54,82.56,49873.0,65.7457,65.7855,65.6582,65.6741,49873.0
2016-11-09 14:00:00,82.54,82.6,82.48,82.53,44735.0,65.6582,65.7059,65.6105,65.6502,44735.0
2016-11-09 14:05:00,82.54,82.6,82.43,82.44,53874.0,65.6582,65.7059,65.5707,65.5786,53874.0
2016-11-09 14:10:00,82.45,82.54,82.44,82.48,93303.0,65.5866,65.6582,65.5786,65.6105,93303.0
2016-11-09 14:15:00,82.49,82.56,82.44,82.51,73108.0,65.6184,65.6741,65.5786,65.6343,73108.0
2016-11-09 14:20:00,82.51,82.69,82.5,82.69,49765.0,65.6343,65.7775,65.6264,65.7775,49765.0
2016-11-09 14:25:00,82.68,82.82,82.65,82.71,73183.0,65.7696,65.8809,65.7457,65.7934,73183.0
2016-11-09 14:30:00,82.72,83.07,82.71,83.01,222160.0,65.8014,66.0798,65.7934,66.0321,222160.0
2016-11-09 14:35:00,83.0,83.11,82.92,83.08,78708.0,66.0241,66.1116,65.9605,66.0877,78708.0
2016-11-09 14:40:00,83.08,83.12,83.03,83.09,90959.0,66.0877,66.1196,66.048,66.0957,90959.0
2016-11-09 14:45:00,83.12,83.13,82.98,83.0,54651.0,66.1196,66.1275,66.0082,66.0241,54651.0
2016-11-09 14:50:00,83.01,83.01,82.76,82.76,116366.0,66.0321,66.0321,65.8332,65.8332,116366.0
2016-11-09 14:55:00,82.76,82.76,82.64,82.67,100013.0,65.8332,65.8332,65.7377,65.7616,100013.0
2016-11-09 15:00:00,82.68,82.8,82.68,82.7,111919.0,65.7696,65.865,65.7696,65.7855,111919.0
2016-11-09 15:05:00,82.7,82.73,82.57,82.59,127608.0,65.7855,65.8093,65.6821,65.698,127608.0
2016-11-09 15:10:00,82.6,82.84,82.6,82.77,77575.0,65.7059,65.8968,65.7059,65.8412,77575.0
2016-11-09 15:15:00,82.76,82.81,82.7,82.79,114161.0,65.8332,65.873,65.7855,65.8571,114161.0
2016-11-09 15:20:00,82.8,82.81,82.65,82.74,90493.0,65.865,65.873,65.7457,65.8173,90493.0
2016-11-09 15:25:00,82.75,82.83,82.74,82.76,53836.0,65.8252,65.8889,65.8173,65.8332,53836.0
2016-11-09 15:30:00,82.76,82.81,82.67,82.7,75555.0,65.8332,65.873,65.7616,65.7855,75555.0
2016-11-09 15:35:00,82.7,82.8,82.68,82.76,74895.0,65.7855,65.865,65.7696,65.8332,74895.0
2016-11-09 15:40:00,82.76,82.82,82.71,82.82,92761.0,65.8332,65.8809,65.7934,65.8809,92761.0
2016-11-09 15:45:00,82.81,82.83,82.69,82.77,114500.0,65.873,65.8889,65.7775,65.8412,114500.0
2016-11-09 15:50:00,82.77,82.9,82.77,82.82,125526.0,65.8412,65.9446,65.8412,65.8809,125526.0
2016-11-09 15:55:00,82.81,82.95,82.81,82.85,316166.0,65.873,65.9843,65.873,65.9048,316166.0
2016-11-10 09:30:00,83.59,83.59,83.02,83.13,177445.0,66.4934,66.4934,66.04,66.1275,177445.0
2016-11-10 09:35:00,83.11,83.27,82.94,83.22,52293.0,66.1116,66.2389,65.9764,66.1991,52293.0
2016-11-10 09:40:00,83.21,83.39,83.17,83.3,95033.0,66.1912,66.3343,66.1593,66.2628,95033.0
2016-11-10 09:45:00,83.31,83.37,83.17,83.22,64280.0,66.2707,66.3184,66.1593,66.1991,64280.0
2016-11-10 09:50:00,83.24,83.28,83.14,83.19,55989.0,66.215,66.2468,66.1355,66.1753,55989.0
2016-11-10 09:55:00,83.19,83.26,83.13,83.16,67950.0,66.1753,66.2309,66.1275,66.1514,67950.0
2016-11-10 10:00:00,83.18,83.19,83.02,83.08,57196.0,66.1673,66.1753,66.04,66.0877,57196.0
2016-11-10 10:05:00,83.09,83.09,82.91,83.02,69303.0,66.0957,66.0957,65.9525,66.04,69303.0
2016-11-10 10:10:00,82.98,83.01,82.87,82.91,51817.0,66.0082,66.0321,65.9207,65.9525,51817.0
2016-11-10 10:15:00,82.92,83.09,82.92,82.95,107303.0,65.9605,66.0957,65.9605,65.9843,107303.0
2016-11-10 10:20:00,82.95,83.06,82.95,83.03,59361.0,65.9843,66.0718,65.9843,66.048,59361.0
2016-11-10 10:25:00,83.01,83.1,82.61,82.61,211762.0,66.0321,66.1037,65.7139,65.7139,211762.0
2016-11-10 10:30:00,82.64,82.73,82.59,82.64,93040.0,65.7377,65.8093,65.698,65.7377,93040.0
2016-11-10 10:35:00,82.63,82.67,82.35,82.45,53442.0,65.7298,65.7616,65.5071,65.5866,53442.0
2016-11-10 10:40:00,82.47,82.61,82.41,82.51,99500.0,65.6025,65.7139,65.5548,65.6343,99500.0
2016-11-10 10:45:00,82.52,82.66,82.5,82.53,84956.0,65.6423,65.7537,65.6264,65.6502,84956.0
2016-11-10 10:50:00,82.54,82.72,82.49,82.49,62697.0,65.6582,65.8014,65.6184,65.6184,62697.0
2016-11-10 10:55:00,82.48,82.63,82.41,82.57,63919.0,65.6105,65.7298,65.5548,65.6821,63919.0
2016-11-10 11:00:00,82.55,82.86,82.53,82.65,52608.0,65.6661,65.9127,65.6502,65.7457,52608.0
2016-11-10 11:05:00,82.65,82.85,82.65,82.72,70530.0,65.7457,65.9048,65.7457,65.8014,70530.0
2016-11-10 11:10:00,82.71,82.8,82.51,82.8,102887.0,65.7934,65.865,65.6343,65.865,102887.0
2016-11-10 11:15:00,82.8,82.88,82.68,82.84,84239.0,65.865,65.9287,65.7696,65.8968,84239.0
2016-11-10 11:20:00,82.85,82.9,82.69,82.82,69717.0,65.9048,65.9446,65.7775,65.8809,69717.0
2016-11-10 11:25:00,82.83,82.83,82.73,82.74,24624.0,65.8889,65.8889,65.8093,65.8173,24624.0
2016-11-10 11:30:00,82.78,82.86,82.71,82.71,36056.0,65.8491,65.9127,65.7934,65.7934,36056.0
2016-11-10 11:35:00,82.71,82.74,82.68,82.71,36387.0,65.7934,65.8173,65.7696,65.7934,36387.0
2016-11-10 11:40:00,82.71,82.91,82.64,82.88,81316.0,65.7934,65.9525,65.7377,65.9287,81316.0
2016-11-10 11:45:00,82.88,82.95,82.85,82.93,35555.0,65.9287,65.9843,65.9048,65.9684,35555.0
2016-11-10 11:50:00,82.91,82.91,82.66,82.71,29565.0,65.9525,65.9525,65.7537,65.7934,29565.0
2016-11-10 11:55:00,82.71,82.72,82.62,82.69,38969.0,65.7934,65.8014,65.7218,65.7775,38969.0
2016-11-10 12:00:00,82.69,82.86,82.66,82.84,68547.0,65.7775,65.9127,65.7537,65.8968,68547.0
2016-11-10 12:05:00,82.82,82.93,82.79,82.8,54974.0,65.8809,65.9684,65.8571,65.865,54974.0
2016-11-10 12:10:00,82.8,83.05,82.8,83.04,86978.0,65.865,66.0639,65.865,66.0559,86978.0
2016-11-10 12:15:00,83.03,83.17,83.0,83.15,55890.0,66.048,66.1593,66.0241,66.1434,55890.0
2016-11-10 12:20:00,83.17,83.19,83.06,83.06,50496.0,66.1593,66.1753,66.0718,66.0718,50496.0
2016-11-10 12:25:00,83.08,83.08,83.0,83.02,69938.0,66.0877,66.0877,66.0241,66.04,69938.0
2016-11-10 12:30:00,83.03,83.03,82.9,82.92,61823.0,66.048,66.048,65.9446,65.9605,61823.0
2016-11-10 12:35:00,82.94,82.95,82.87,82.87,32352.0,65.9764,65.9843,65.9207,65.9207,32352.0
2016-11-10 12:40:00,82.87,82.87,82.73,82.78,22274.0,65.9207,65.9207,65.8093,65.8491,22274.0
2016-11-10 12:45:00,82.79,82.9,82.77,82.79,42061.0,65.8571,65.9446,65.8412,65.8571,42061.0
2016-11-10 12:50:00,82.83,83.05,82.8,83.0,80855.0,65.8889,66.0639,65.865,66.0241,80855.0
2016-11-10 12:55:00,82.97,83.03,82.93,82.99,41251.0,66.0002,66.048,65.9684,66.0162,41251.0
2016-11-10 13:00:00,82.99,83.03,82.97,83.0,28939.0,66.0162,66.048,66.0002,66.0241,28939.0
2016-11-10 13:05:00,82.99,83.11,82.98,83.09,53219.0,66.0162,66.1116,66.0082,66.0957,53219.0
2016-11-10 13:10:00,83.1,83.1,82.97,82.98,32397.0,66.1037,66.1037,66.0002,66.0082,32397.0
2016-11-10 13:15:00,82.99,83.02,82.94,82.95,39820.0,66.0162,66.04,65.9764,65.9843,39820.0
2016-11-10 13:20:00,82.98,83.0,82.82,82.83,38360.0,66.0082,66.0241,65.8809,65.8889,38360.0
2016-11-10 13:25:00,82.83,82.89,82.8,82.83,29375.0,65.8889,65.9366,65.865,65.8889,29375.0
2016-11-10 13:30:00,82.83,82.92,82.83,82.92,35085.0,65.8889,65.9605,65.8889,65.9605,35085.0
2016-11-10 13:35:00,82.93,83.01,82.89,82.98,33688.0,65.9684,66.0321,65.9366,66.0082,33688.0
2016-11-10 13:40:00,82.98,83.01,82.92,82.97,42432.0,66.0082,66.0321,65.9605,66.0002,42432.0
2016-11-10 13:45:00,82.98,83.12,82.95,83.11,66935.0,66.0082,66.1196,65.9843,66.1116,66935.0
2016-11-10 13:50:00,83.1,83.12,82.98,83.08,58429.0,66.1037,66.1196,66.0082,66.0877,58429.0
2016-11-10 13:55:00,83.07,83.13,83.01,83.07,44288.0,66.0798,66.1275,66.0321,66.0798,44288.0
2016-11-10 14:00:00,83.05,83.08,82.92,82.94,72294.0,66.0639,66.0877,65.9605,65.9764,72294.0
2016-11-10 14:05:00,82.94,82.99,82.77,82.79,62963.0,65.9764,66.0162,65.8412,65.8571,62963.0
2016-11-10 14:10:00,82.8,82.91,82.77,82.89,56883.0,65.865,65.9525,65.8412,65.9366,56883.0
2016-11-10 14:15:00,82.9,82.96,82.81,82.91,49220.0,65.9446,65.9923,65.873,65.9525,49220.0
2016-11-10 14:20:00,82.91,83.0,82.89,82.92,47469.0,65.9525,66.0241,65.9366,65.9605,47469.0
2016-11-10 14:25:00,82.91,82.95,82.85,82.91,45655.0,65.9525,65.9843,65.9048,65.9525,45655.0
2016-11-10 14:30:00,82.92,82.96,82.87,82.91,54031.0,65.9605,65.9923,65.9207,65.9525,54031.0
2016-11-10 14:35:00,82.91,82.91,82.8,82.9,61837.0,65.9525,65.9525,65.865,65.9446,61837.0
2016-11-10 14:40:00,82.91,82.96,82.91,82.93,38194.0,65.9525,65.9923,65.9525,65.9684,38194.0
2016-11-10 14:45:00,82.94,83.04,82.93,82.99,54923.0,65.9764,66.0559,65.9684,66.0162,54923.0
2016-11-10 14:50:00,82.99,83.02,82.93,82.93,34062.0,66.0162,66.04,65.9684,65.9684,34062.0
2016-11-10 14:55:00,82.96,83.01,82.89,82.99,33426.0,65.9923,66.0321,65.9366,66.0162,33426.0
2016-11-10 15:00:00,83.01,83.06,82.92,83.04,64780.0,66.0321,66.0718,65.9605,66.0559,64780.0
2016-11-10 15:05:00,83.03,83.05,82.97,83.0,79582.0,66.048,66.0639,66.0002,66.0241,79582.0
2016-11-10 15:10:00,82.99,83.02,82.92,83.0,106185.0,66.0162,66.04,65.9605,66.0241,106185.0
2016-11-10 15:15:00,82.99,83.0,82.92,82.92,68090.0,66.0162,66.0241,65.9605,65.9605,68090.0
2016-11-10 15:20:00,82.92,83.02,82.91,82.92,58662.0,65.9605,66.04,65.9525,65.9605,58662.0
2016-11-10 15:25:00,82.92,82.95,82.88,82.95,79571.0,65.9605,65.9843,65.9287,65.9843,79571.0
2016-11-10 15:30:00,82.95,82.95,82.81,82.84,70655.0,65.9843,65.9843,65.873,65.8968,70655.0
2016-11-10 15:35:00,82.82,82.85,82.75,82.8,101529.0,65.8809,65.9048,65.8252,65.865,101529.0
2016-11-10 15:40:00,82.79,82.79,82.68,82.77,73529.0,65.8571,65.8571,65.7696,65.8412,73529.0
2016-11-10 15:45:00,82.77,82.85,82.7,82.85,97765.0,65.8412,65.9048,65.7855,65.9048,97765.0
2016-11-10 15:50:00,82.85,82.86,82.68,82.68,130363.0,65.9048,65.9127,65.7696,65.7696,130363.0
2016-11-10 15:55:00,82.69,82.81,82.68,82.73,223608.0,65.7775,65.873,65.7696,65.8093,223608.0
2016-11-11 09:30:00,82.18,82.45,82.05,82.08,129670.0,65.3718,65.5866,65.2684,65.2923,129670.0
2016-11-11 09:35:00,82.08,82.38,81.92,82.26,42444.0,65.2923,65.5309,65.165,65.4355,42444.0
2016-11-11 09:40:00,82.26,82.53,82.25,82.5,76334.0,65.4355,65.6502,65.4275,65.6264,76334.0
2016-11-11 09:45:00,82.51,82.51,82.39,82.41,36106.0,65.6343,65.6343,65.5389,65.5548,36106.0
2016-11-11 09:50:00,82.39,82.47,82.29,82.33,44521.0,65.5389,65.6025,65.4593,65.4911,44521.0
2016-11-11 09:55:00,82.33,82.34,82.21,82.26,35062.0,65.4911,65.4991,65.3957,65.4355,35062.0
2016-11-11 10:00:00,82.28,82.51,82.23,82.47,63039.0,65.4514,65.6343,65.4116,65.6025,63039.0
2016-11-11 10:05:00,82.5,82.53,82.48,82.51,89072.0,65.6264,65.6502,65.6105,65.6343,89072.0
2016-11-11 10:10:00,82.51,82.61,82.49,82.53,54693.0,65.6343,65.7139,65.6184,65.6502,54693.0
2016-11-11 10:15:00,82.53,82.57,82.44,82.46,54272.0,65.6502,65.6821,65.5786,65.5946,54272.0
2016-11-11 10:20:00,82.46,82.49,82.36,82.4,146849.0,65.5946,65.6184,65.515,65.5468,146849.0
2016-11-11 10:25:00,82.41,82.43,82.37,82.41,32086.0,65.5548,65.5707,65.523,65.5548,32086.0
2016-11-11 10:30:00,82.41,82.42,82.27,82.41,39630.0,65.5548,65.5627,65.4434,65.5548,39630.0
2016-11-11 10:35:00,82.4,82.41,82.3,82.3,41405.0,65.5468,65.5548,65.4673,65.4673,41405.0
2016-11-11 10:40:00,82.3,82.31,82.17,82.3,22411.0,65.4673,65.4752,65.3639,65.4673,22411.0
2016-11-11 10:45:00,82.29,82.33,81.98,82.03,48556.0,65.4593,65.4911,65.2127,65.2525,48556.0
2016-11-11 10:50:00,82.03,82.11,81.99,81.99,33655.0,65.2525,65.3161,65.2207,65.2207,33655.0
2016-11-11 10:55:00,81.99,82.03,81.93,82.0,33111.0,65.2207,65.2525,65.173,65.2286,33111.0
2016-11-11 11:00:00,81.99,82.0,81.73,81.75,77339.0,65.2207,65.2286,65.0139,65.0298,77339.0
2016-11-11 11:05:00,81.75,81.85,81.74,81.81,48174.0,65.0298,65.1093,65.0218,65.0775,48174.0
2016-11-11 11:10:00,81.8,81.88,81.76,81.85,99352.0,65.0695,65.1332,65.0377,65.1093,99352.0
2016-11-11 11:15:00,81.85,81.87,81.74,81.87,71356.0,65.1093,65.1252,65.0218,65.1252,71356.0
2016-11-11 11:20:00,81.86,81.98,81.83,81.98,33801.0,65.1173,65.2127,65.0934,65.2127,33801.0
2016-11-11 11:25:00,81.97,81.98,81.87,81.89,38717.0,65.2048,65.2127,65.1252,65.1411,38717.0
2016-11-11 11:30:00,81.89,81.99,81.86,81.94,36541.0,65.1411,65.2207,65.1173,65.1809,36541.0
2016-11-11 11:35:00,81.94,82.1,81.92,82.09,56053.0,65.1809,65.3082,65.165,65.3002,56053.0
2016-11-11 11:40:00,82.1,82.13,81.9,81.9,79673.0,65.3082,65.3321,65.1491,65.1491,79673.0
2016-11-11 11:45:00,81.89,81.94,81.82,81.89,125026.0,65.1411,65.1809,65.0855,65.1411,125026.0
2016-11-11 11:50:00,81.88,81.98,81.86,81.97,15887.0,65.1332,65.2127,65.1173,65.2048,15887.0
2016-11-11 11:55:00,81.97,82.01,81.94,81.97,32719.0,65.2048,65.2366,65.1809,65.2048,32719.0
2016-11-11 12:00:00,81.96,82.01,81.94,81.98,49985.0,65.1968,65.2366,65.1809,65.2127,49985.0
2016-11-11 12:05:00,81.98,82.16,81.98,82.16,109766.0,65.2127,65.3559,65.2127,65.3559,109766.0
2016-11-11 12:10:00,82.17,82.18,82.11,82.13,36415.0,65.3639,65.3718,65.3161,65.3321,36415.0
2016-11-11 12:15:00,82.14,82.27,82.13,82.18,55066.0,65.34,65.4434,65.3321,65.3718,55066.0
2016-11-11 12:20:00,82.18,82.18,82.04,82.06,23093.0,65.3718,65.3718,65.2605,65.2764,23093.0
2016-11-11 12:25:00,82.07,82.09,82.01,82.09,19832.0,65.2843,65.3002,65.2366,65.3002,19832.0
2016-11-11 12:30:00,82.09,82.12,81.99,82.01,38530.0,65.3002,65.3241,65.2207,65.2366,38530.0
2016-11-11 12:35:00,82.01,82.08,81.99,82.05,38406.0,65.2366,65.2923,65.2207,65.2684,38406.0
2016-11-11 12:40:00,82.05,82.18,82.04,82.15,31972.0,65.2684,65.3718,65.2605,65.348,31972.0
2016-11-11 12:45:00,82.15,82.19,82.11,82.14,40575.0,65.348,65.3798,65.3161,65.34,40575.0
2016-11-11 12:50:00,82.13,82.14,82.08,82.12,46584.0,65.3321,65.34,65.2923,65.3241,46584.0
2016-11-11 12:55:00,82.12,82.12,82.0,82.0,43276.0,65.3241,65.3241,65.2286,65.2286,43276.0
2016-11-11 13:00:00,82.0,82.06,82.0,82.02,41304.0,65.2286,65.2764,65.2286,65.2445,41304.0
2016-11-11 13:05:00,82.02,82.07,82.0,82.06,52130.0,65.2445,65.2843,65.2286,65.2764,52130.0
2016-11-11 13:10:00,82.05,82.09,82.0,82.03,66648.0,65.2684,65.3002,65.2286,65.2525,66648.0
2016-11-11 13:15:00,82.03,82.04,81.99,82.0,33892.0,65.2525,65.2605,65.2207,65.2286,33892.0
2016-11-11 13:20:00,82.0,82.05,81.99,81.99,25367.0,65.2286,65.2684,65.2207,65.2207,25367.0
2016-11-11 13:25:00,82.0,82.05,81.99,82.01,38640.0,65.2286,65.2684,65.2207,65.2366,38640.0
2016-11-11 13:30:00,82.01,82.03,81.91,81.92,20509.0,65.2366,65.2525,65.157,65.165,20509.0
2016-11-11 13:35:00,81.91,82.02,81.9,81.96,16597.0,65.157,65.2445,65.1491,65.1968,16597.0
2016-11-11 13:40:00,81.95,82.0,81.95,81.98,18091.0,65.1889,65.2286,65.1889,65.2127,18091.0
2016-11-11 13:45:00,81.98,82.0,81.94,81.98,18709.0,65.2127,65.2286,65.1809,65.2127,18709.0
2016-11-11 13:50:00,81.97,81.97,81.92,81.92,24378.0,65.2048,65.2048,65.165,65.165,24378.0
2016-11-11 13:55:00,81.92,81.92,81.84,81.87,25232.0,65.165,65.165,65.1014,65.1252,25232.0
2016-11-11 14:00:00,81.86,81.87,81.8,81.85,26011.0,65.1173,65.1252,65.0695,65.1093,26011.0
2016-11-11 14:05:00,81.86,81.88,81.81,81.83,34798.0,65.1173,65.1332,65.0775,65.0934,34798.0
2016-11-11 14:10:00,81.83,81.83,81.78,81.81,84275.0,65.0934,65.0934,65.0536,65.0775,84275.0
2016-11-11 14:15:00,81.81,81.91,81.8,81.91,149249.0,65.0775,65.157,65.0695,65.157,149249.0
2016-11-11 14:20:00,81.91,81.91,81.77,81.79,40918.0,65.157,65.157,65.0457,65.0616,40918.0
2016-11-11 14:25:00,81.8,81.87,81.77,81.86,105842.0,65.0695,65.1252,65.0457,65.1173,105842.0
2016-11-11 14:30:00,81.85,81.91,81.84,81.91,24724.0,65.1093,65.157,65.1014,65.157,24724.0
2016-11-11 14:35:00,81.9,81.91,81.86,81.88,45875.0,65.1491,65.157,65.1173,65.1332,45875.0
2016-11-11 14:40:00,81.88,81.93,81.85,81.91,16381.0,65.1332,65.173,65.1093,65.157,16381.0
2016-11-11 14:45:00,81.9,81.94,81.86,81.87,89864.0,65.1491,65.1809,65.1173,65.1252,89864.0
2016-11-11 14:50:00,81.86,81.9,81.86,81.88,36323.0,65.1173,65.1491,65.1173,65.1332,36323.0
2016-11-11 14:55:00,81.88,81.97,81.85,81.86,38158.0,65.1332,65.2048,65.1093,65.1173,38158.0
2016-11-11 15:00:00,81.87,81.98,81.85,81.98,34891.0,65.1252,65.2127,65.1093,65.2127,34891.0
2016-11-11 15:05:00,81.97,82.01,81.96,82.01,29686.0,65.2048,65.2366,65.1968,65.2366,29686.0
2016-11-11 15:10:00,82.01,82.1,81.98,82.09,60752.0,65.2366,65.3082,65.2127,65.3002,60752.0
2016-11-11 15:15:00,82.09,82.12,82.03,82.04,72469.0,65.3002,65.3241,65.2525,65.2605,72469.0
2016-11-11 15:20:00,82.04,82.06,82.0,82.01,30782.0,65.2605,65.2764,65.2286,65.2366,30782.0
2016-11-11 15:25:00,82.01,82.04,81.98,82.02,31177.0,65.2366,65.2605,65.2127,65.2445,31177.0
2016-11-11 15:30:00,82.02,82.09,82.01,82.06,55321.0,65.2445,65.3002,65.2366,65.2764,55321.0
2016-11-11 15:35:00,82.06,82.06,81.93,81.94,73524.0,65.2764,65.2764,65.173,65.1809,73524.0
2016-11-11 15:40:00,81.95,81.97,81.88,81.89,120387.0,65.1889,65.2048,65.1332,65.1411,120387.0
2016-11-11 15:45:00,81.89,82.02,81.89,81.99,159256.0,65.1411,65.2445,65.1411,65.2207,159256.0
2016-11-11 15:50:00,81.99,82.14,81.99,82.11,132308.0,65.2207,65.34,65.2207,65.3161,132308.0
2016-11-11 15:55:00,82.11,82.13,82.04,82.06,198149.0,65.3161,65.3321,65.2605,65.2764,198149.0
2016-11-14 09:30:00,82.22,82.22,81.24,81.38,136462.0,65.4036,65.4036,64.6241,64.7354,136462.0
2016-11-14 09:35:00,81.4,81.49,81.14,81.34,229934.0,64.7514,64.823,64.5445,64.7036,229934.0
2016-11-14 09:40:00,81.35,81.4,80.92,80.95,159802.0,64.7116,64.7514,64.3695,64.3934,159802.0
2016-11-14 09:45:00,80.95,81.21,80.92,81.12,69221.0,64.3934,64.6002,64.3695,64.5286,69221.0
2016-11-14 09:50:00,81.1,81.4,81.05,81.28,144308.0,64.5127,64.7514,64.4729,64.6559,144308.0
2016-11-14 09:55:00,81.28,81.37,81.11,81.18,39649.0,64.6559,64.7275,64.5207,64.5764,39649.0
2016-11-14 10:00:00,81.18,81.38,80.95,80.95,56308.0,64.5764,64.7354,64.3934,64.3934,56308.0
2016-11-14 10:05:00,80.98,81.14,80.93,81.14,52422.0,64.4173,64.5445,64.3775,64.5445,52422.0
2016-11-14 10:10:00,81.14,81.14,80.99,81.03,87812.0,64.5445,64.5445,64.4252,64.457,87812.0
2016-11-14 10:15:00,81.04,81.1,80.75,80.76,64129.0,64.465,64.5127,64.2343,64.2423,64129.0
2016-11-14 10:20:00,80.76,80.8,80.63,80.79,77817.0,64.2423,64.2741,64.1388,64.2661,77817.0
2016-11-14 10:25:00,80.79,80.86,80.52,80.61,76822.0,64.2661,64.3218,64.0513,64.1229,76822.0
2016-11-14 10:30:00,80.6,80.79,80.59,80.69,52515.0,64.115,64.2661,64.107,64.1866,52515.0
2016-11-14 10:35:00,80.69,80.9,80.69,80.77,179161.0,64.1866,64.3536,64.1866,64.2502,179161.0
2016-11-14 10:40:00,80.77,80.85,80.7,80.77,57339.0,64.2502,64.3138,64.1945,64.2502,57339.0
2016-11-14 10:45:00,80.76,80.76,80.63,80.64,74853.0,64.2423,64.2423,64.1388,64.1468,74853.0
2016-11-14 10:50:00,80.63,80.64,80.44,80.46,105384.0,64.1388,64.1468,63.9877,64.0036,105384.0
2016-11-14 10:55:00,80.45,80.46,80.34,80.41,143390.0,63.9957,64.0036,63.9082,63.9638,143390.0
2016-11-14 11:00:00,80.41,80.42,80.31,80.31,73555.0,63.9638,63.9718,63.8843,63.8843,73555.0
2016-11-14 11:05:00,80.33,80.33,80.19,80.22,98467.0,63.9002,63.9002,63.7888,63.8127,98467.0
2016-11-14 11:10:00,80.23,80.41,80.22,80.35,98591.0,63.8207,63.9638,63.8127,63.9161,98591.0
2016-11-14 11:15:00,80.34,80.45,80.34,80.44,78949.0,63.9082,63.9957,63.9082,63.9877,78949.0
2016-11-14 11:20:00,80.44,80.5,80.38,80.44,67976.0,63.9877,64.0354,63.94,63.9877,67976.0
2016-11-14 11:25:00,80.45,80.45,80.35,80.36,66836.0,63.9957,63.9957,63.9161,63.9241,66836.0
2016-11-14 11:30:00,80.35,80.39,80.21,80.21,54254.0,63.9161,63.9479,63.8047,63.8047,54254.0
2016-11-14 11:35:00,80.22,80.26,80.2,80.2,76703.0,63.8127,63.8445,63.7968,63.7968,76703.0
2016-11-14 11:40:00,80.22,80.23,80.15,80.18,61571.0,63.8127,63.8207,63.757,63.7809,61571.0
2016-11-14 11:45:00,80.19,80.19,79.06,79.34,706300.0,63.7888,63.7888,62.89,63.1127,706300.0
2016-11-14 11:50:00,79.35,79.69,76.39,77.15,1037461.0,63.1206,63.3911,60.766,61.3706,1037461.0
2016-11-14 11:55:00,77.19,79.25,76.9,79.1,732405.0,61.4024,63.0411,61.1717,62.9218,732405.0
2016-11-14 12:00:00,79.08,79.4,78.63,78.9,286176.0,62.9059,63.1604,62.5479,62.7627,286176.0
2016-11-14 12:05:00,78.88,78.9,78.16,78.5,274488.0,62.7468,62.7627,62.174,62.4445,274488.0
2016-11-14 12:10:00,78.5,78.74,78.33,78.35,211956.0,62.4445,62.6354,62.3093,62.3252,211956.0
2016-11-14 12:15:00,78.35,79.2,78.23,79.11,144378.0,62.3252,63.0013,62.2297,62.9297,144378.0
2016-11-14 12:20:00,79.09,79.16,78.91,78.97,81671.0,62.9138,62.9695,62.7706,62.8184,81671.0
2016-11-14 12:25:00,78.98,79.03,78.84,78.92,82769.0,62.8263,62.8661,62.715,62.7786,82769.0
2016-11-14 12:30:00,78.91,79.44,78.89,79.39,169539.0,62.7706,63.1922,62.7547,63.1525,169539.0
2016-11-14 12:35:00,79.38,79.5,79.3,79.48,79786.0,63.1445,63.24,63.0809,63.2241,79786.0
2016-11-14 12:40:00,79.48,79.6,79.38,79.48,106218.0,63.2241,63.3195,63.1445,63.2241,106218.0
2016-11-14 12:45:00,79.45,79.59,79.43,79.56,117675.0,63.2002,63.3116,63.1843,63.2877,117675.0
2016-11-14 12:50:00,79.55,79.57,79.28,79.32,79175.0,63.2797,63.2956,63.065,63.0968,79175.0
2016-11-14 12:55:00,79.3,79.42,79.21,79.21,75410.0,63.0809,63.1763,63.0093,63.0093,75410.0
2016-11-14 13:00:00,79.22,79.38,79.22,79.32,41233.0,63.0172,63.1445,63.0172,63.0968,41233.0
2016-11-14 13:05:00,79.31,79.31,79.13,79.2,77284.0,63.0888,63.0888,62.9456,63.0013,77284.0
2016-11-14 13:10:00,79.2,79.25,78.92,78.97,157841.0,63.0013,63.0411,62.7786,62.8184,157841.0
2016-11-14 13:15:00,78.96,78.98,78.77,78.8,71504.0,62.8104,62.8263,62.6593,62.6831,71504.0
2016-11-14 13:20:00,78.8,78.89,78.69,78.8,84371.0,62.6831,62.7547,62.5956,62.6831,84371.0
2016-11-14 13:25:00,78.79,78.94,78.78,78.93,62494.0,62.6752,62.7945,62.6672,62.7865,62494.0
2016-11-14 13:30:00,78.92,79.01,78.67,78.71,87890.0,62.7786,62.8502,62.5797,62.6115,87890.0
2016-11-14 13:35:00,78.72,78.84,78.7,78.78,74966.0,62.6195,62.715,62.6036,62.6672,74966.0
2016-11-14 13:40:00,78.77,78.84,78.57,78.66,80996.0,62.6593,62.715,62.5002,62.5718,80996.0
2016-11-14 13:45:00,78.67,78.7,78.48,78.5,109519.0,62.5797,62.6036,62.4286,62.4445,109519.0
2016-11-14 13:50:00,78.51,78.57,78.34,78.56,90109.0,62.4524,62.5002,62.3172,62.4922,90109.0
2016-11-14 13:55:00,78.57,78.69,78.5,78.65,70734.0,62.5002,62.5956,62.4445,62.5638,70734.0
2016-11-14 14:00:00,78.63,78.85,78.63,78.74,56280.0,62.5479,62.7229,62.5479,62.6354,56280.0
2016-11-14 14:05:00,78.74,78.85,78.73,78.82,61452.0,62.6354,62.7229,62.6274,62.699,61452.0
2016-11-14 14:10:00,78.81,78.81,78.64,78.75,96816.0,62.6911,62.6911,62.5559,62.6434,96816.0
2016-11-14 14:15:00,78.75,78.81,78.67,78.67,54495.0,62.6434,62.6911,62.5797,62.5797,54495.0
2016-11-14 14:20:00,78.68,78.77,78.66,78.72,75819.0,62.5877,62.6593,62.5718,62.6195,75819.0
2016-11-14 14:25:00,78.72,78.78,78.6,78.78,72045.0,62.6195,62.6672,62.524,62.6672,72045.0
2016-11-14 14:30:00,78.75,78.83,78.73,78.77,61251.0,62.6434,62.707,62.6274,62.6593,61251.0
2016-11-14 14:35:00,78.76,78.86,78.7,78.81,57683.0,62.6513,62.7309,62.6036,62.6911,57683.0
2016-11-14 14:40:00,78.81,78.91,78.74,78.91,69034.0,62.6911,62.7706,62.6354,62.7706,69034.0
2016-11-14 14:45:00,78.91,79.01,78.86,78.99,69391.0,62.7706,62.8502,62.7309,62.8343,69391.0
2016-11-14 14:50:00,79.0,79.02,78.9,78.93,80722.0,62.8422,62.8581,62.7627,62.7865,80722.0
2016-11-14 14:55:00,78.92,79.02,78.89,78.98,77064.0,62.7786,62.8581,62.7547,62.8263,77064.0
2016-11-14 15:00:00,78.97,79.13,78.95,79.06,90684.0,62.8184,62.9456,62.8025,62.89,90684.0
2016-11-14 15:05:00,79.06,79.06,78.96,78.99,64802.0,62.89,62.89,62.8104,62.8343,64802.0
2016-11-14 15:10:00,79.0,79.1,78.98,79.07,111442.0,62.8422,62.9218,62.8263,62.8979,111442.0
2016-11-14 15:15:00,79.08,79.08,79.02,79.04,73498.0,62.9059,62.9059,62.8581,62.874,73498.0
2016-11-14 15:20:00,79.04,79.05,78.99,79.01,105650.0,62.874,62.882,62.8343,62.8502,105650.0
2016-11-14 15:25:00,79.01,79.13,78.97,79.13,251936.0,62.8502,62.9456,62.8184,62.9456,251936.0
2016-11-14 15:30:00,79.13,79.22,78.96,78.97,189788.0,62.9456,63.0172,62.8104,62.8184,189788.0
2016-11-14 15:35:00,78.96,78.97,78.79,78.79,101611.0,62.8104,62.8184,62.6752,62.6752,101611.0
2016-11-14 15:40:00,78.79,78.79,78.59,78.6,182202.0,62.6752,62.6752,62.5161,62.524,182202.0
2016-11-14 15:45:00,78.61,78.62,78.51,78.6,158644.0,62.532,62.5399,62.4524,62.524,158644.0
2016-11-14 15:50:00,78.6,78.68,78.59,78.59,192696.0,62.524,62.5877,62.5161,62.5161,192696.0
2016-11-14 15:55:00,78.6,78.76,78.59,78.74,361889.0,62.524,62.6513,62.5161,62.6354,361889.0
2016-11-15 09:30:00,79.4,80.12,79.29,79.8,200569.0,63.1604,63.7332,63.0729,63.4786,200569.0
2016-11-15 09:35:00,79.8,80.07,79.7,80.0,72313.0,63.4786,63.6934,63.3991,63.6377,72313.0
2016-11-15 09:40:00,79.99,80.02,79.69,79.94,158419.0,63.6297,63.6536,63.3911,63.59,158419.0
2016-11-15 09:45:00,79.94,80.27,79.85,80.19,206984.0,63.59,63.8525,63.5184,63.7888,206984.0
2016-11-15 09:50:00,80.19,80.19,79.97,80.06,88052.0,63.7888,63.7888,63.6138,63.6854,88052.0
2016-11-15 09:55:00,80.05,80.05,79.87,79.93,132851.0,63.6775,63.6775,63.5343,63.582,132851.0
2016-11-15 10:00:00,79.93,79.95,79.86,79.94,91550.0,63.582,63.5979,63.5263,63.59,91550.0
2016-11-15 10:05:00,79.94,80.22,79.92,80.21,99295.0,63.59,63.8127,63.5741,63.8047,99295.0
2016-11-15 10:10:00,80.2,80.22,80.02,80.09,66785.0,63.7968,63.8127,63.6536,63.7093,66785.0
2016-11-15 10:15:00,80.09,80.16,80.04,80.08,68168.0,63.7093,63.765,63.6695,63.7013,68168.0
2016-11-15 10:20:00,80.08,80.1,80.03,80.03,80022.0,63.7013,63.7172,63.6616,63.6616,80022.0
2016-11-15 10:25:00,80.04,80.05,79.99,80.03,52753.0,63.6695,63.6775,63.6297,63.6616,52753.0
2016-11-15 10:30:00,80.02,80.05,79.81,79.9,101664.0,63.6536,63.6775,63.4866,63.5582,101664.0
2016-11-15 10:35:00,79.9,79.97,79.86,79.94,111223.0,63.5582,63.6138,63.5263,63.59,111223.0
2016-11-15 10:40:00,79.94,80.06,79.88,80.04,62260.0,63.59,63.6854,63.5422,63.6695,62260.0
2016-11-15 10:45:00,80.04,80.06,79.98,79.99,51991.0,63.6695,63.6854,63.6218,63.6297,51991.0
2016-11-15 10:50:00,79.99,80.01,79.86,79.9,120316.0,63.6297,63.6457,63.5263,63.5582,120316.0
2016-11-15 10:55:00,79.9,80.09,79.9,80.06,65671.0,63.5582,63.7093,63.5582,63.6854,65671.0
2016-11-15 11:00:00,80.07,80.08,79.98,79.99,39207.0,63.6934,63.7013,63.6218,63.6297,39207.0
2016-11-15 11:05:00,80.0,80.01,79.9,79.91,53329.0,63.6377,63.6457,63.5582,63.5661,53329.0
2016-11-15 11:10:00,79.91,79.92,79.82,79.87,56056.0,63.5661,63.5741,63.4945,63.5343,56056.0
2016-11-15 11:15:00,79.87,79.94,79.85,79.92,67429.0,63.5343,63.59,63.5184,63.5741,67429.0
2016-11-15 11:20:00,79.92,79.97,79.9,79.93,50672.0,63.5741,63.6138,63.5582,63.582,50672.0
2016-11-15 11:25:00,79.94,79.97,79.89,79.93,45303.0,63.59,63.6138,63.5502,63.582,45303.0
2016-11-15 11:30:00,79.92,80.01,79.92,80.01,46541.0,63.5741,63.6457,63.5741,63.6457,46541.0
2016-11-15 11:35:00,80.01,80.06,79.97,79.99,43295.0,63.6457,63.6854,63.6138,63.6297,43295.0
2016-11-15 11:40:00,79.99,80.06,79.97,80.01,47064.0,63.6297,63.6854,63.6138,63.6457,47064.0
2016-11-15 11:45:00,80.01,80.05,79.97,80.02,52138.0,63.6457,63.6775,63.6138,63.6536,52138.0
2016-11-15 11:50:00,80.02,80.05,79.97,79.98,80106.0,63.6536,63.6775,63.6138,63.6218,80106.0
2016-11-15 11:55:00,79.99,79.99,79.93,79.96,56020.0,63.6297,63.6297,63.582,63.6059,56020.0
2016-11-15 12:00:00,79.95,79.97,79.9,79.97,45198.0,63.5979,63.6138,63.5582,63.6138,45198.0
2016-11-15 12:05:00,79.97,80.0,79.97,79.99,54143.0,63.6138,63.6377,63.6138,63.6297,54143.0
2016-11-15 12:10:00,79.99,80.0,79.92,79.92,43254.0,63.6297,63.6377,63.5741,63.5741,43254.0
2016-11-15 12:15:00,79.92,79.93,79.88,79.92,38560.0,63.5741,63.582,63.5422,63.5741,38560.0
2016-11-15 12:20:00,79.93,80.0,79.93,80.0,30790.0,63.582,63.6377,63.582,63.6377,30790.0
2016-11-15 12:25:00,80.0,80.02,79.96,79.98,26115.0,63.6377,63.6536,63.6059,63.6218,26115.0
2016-11-15 12:30:00,79.99,80.01,79.97,80.0,41236.0,63.6297,63.6457,63.6138,63.6377,41236.0
2016-11-15 12:35:00,80.0,80.0,79.94,79.99,31609.0,63.6377,63.6377,63.59,63.6297,31609.0
2016-11-15 12:40:00,79.98,80.02,79.95,79.96,44603.0,63.6218,63.6536,63.5979,63.6059,44603.0
2016-11-15 12:45:00,79.95,80.0,79.93,79.99,33280.0,63.5979,63.6377,63.582,63.6297,33280.0
2016-11-15 12:50:00,79.98,80.01,79.93,80.0,52532.0,63.6218,63.6457,63.582,63.6377,52532.0
2016-11-15 12:55:00,80.01,80.02,79.97,79.99,60815.0,63.6457,63.6536,63.6138,63.6297,60815.0
2016-11-15 13:00:00,80.0,80.02,79.96,80.01,50835.0,63.6377,63.6536,63.6059,63.6457,50835.0
2016-11-15 13:05:00,80.01,80.02,79.97,79.98,39540.0,63.6457,63.6536,63.6138,63.6218,39540.0
2016-11-15 13:10:00,79.98,80.03,79.95,79.95,81457.0,63.6218,63.6616,63.5979,63.5979,81457.0
2016-11-15 13:15:00,79.95,79.99,79.94,79.97,50427.0,63.5979,63.6297,63.59,63.6138,50427.0
2016-11-15 13:20:00,79.97,79.98,79.87,79.97,51514.0,63.6138,63.6218,63.5343,63.6138,51514.0
2016-11-15 13:25:00,79.98,79.99,79.95,79.97,33791.0,63.6218,63.6297,63.5979,63.6138,33791.0
2016-11-15 13:30:00,79.97,80.01,79.96,80.0,56972.0,63.6138,63.6457,63.6059,63.6377,56972.0
2016-11-15 13:35:00,80.01,80.01,79.95,79.99,33259.0,63.6457,63.6457,63.5979,63.6297,33259.0
2016-11-15 13:40:00,79.98,80.02,79.97,80.02,49699.0,63.6218,63.6536,63.6138,63.6536,49699.0
2016-11-15 13:45:00,80.02,80.03,79.95,79.97,51860.0,63.6536,63.6616,63.5979,63.6138,51860.0
2016-11-15 13:50:00,79.96,80.0,79.96,79.98,64456.0,63.6059,63.6377,63.6059,63.6218,64456.0
2016-11-15 13:55:00,79.97,80.04,79.96,80.0,127099.0,63.6138,63.6695,63.6059,63.6377,127099.0
2016-11-15 14:00:00,80.01,80.14,79.98,80.05,76300.0,63.6457,63.7491,63.6218,63.6775,76300.0
2016-11-15 14:05:00,80.05,80.11,80.02,80.1,56681.0,63.6775,63.7252,63.6536,63.7172,56681.0
2016-11-15 14:10:00,80.1,80.22,80.06,80.21,51881.0,63.7172,63.8127,63.6854,63.8047,51881.0
2016-11-15 14:15:00,80.2,80.23,80.14,80.14,44988.0,63.7968,63.8207,63.7491,63.7491,44988.0
2016-11-15 14:20:00,80.15,80.23,80.15,80.23,70496.0,63.757,63.8207,63.757,63.8207,70496.0
2016-11-15 14:25:00,80.23,80.24,80.17,80.17,74035.0,63.8207,63.8286,63.7729,63.7729,74035.0
2016-11-15 14:30:00,80.18,80.35,80.17,80.22,105110.0,63.7809,63.9161,63.7729,63.8127,105110.0
2016-11-15 14:35:00,80.22,80.53,80.21,80.53,71349.0,63.8127,64.0593,63.8047,64.0593,71349.0
2016-11-15 14:40:00,80.52,80.55,80.42,80.51,78173.0,64.0513,64.0752,63.9718,64.0434,78173.0
2016-11-15 14:45:00,80.51,80.57,80.4,80.41,46051.0,64.0434,64.0911,63.9559,63.9638,46051.0
2016-11-15 14:50:00,80.4,80.54,80.4,80.51,56158.0,63.9559,64.0673,63.9559,64.0434,56158.0
2016-11-15 14:55:00,80.51,80.59,80.45,80.5,57842.0,64.0434,64.107,63.9957,64.0354,57842.0
2016-11-15 15:00:00,80.5,80.5,80.41,80.42,54088.0,64.0354,64.0354,63.9638,63.9718,54088.0
2016-11-15 15:05:00,80.42,80.44,80.36,80.41,59651.0,63.9718,63.9877,63.9241,63.9638,59651.0
2016-11-15 15:10:00,80.41,80.41,80.34,80.38,45295.0,63.9638,63.9638,63.9082,63.94,45295.0
2016-11-15 15:15:00,80.38,80.38,80.23,80.23,84812.0,63.94,63.94,63.8207,63.8207,84812.0
2016-11-15 15:20:00,80.23,80.26,80.15,80.16,105469.0,63.8207,63.8445,63.757,63.765,105469.0
2016-11-15 15:25:00,80.17,80.25,80.16,80.22,89906.0,63.7729,63.8366,63.765,63.8127,89906.0
2016-11-15 15:30:00,80.22,80.28,80.19,80.2,89459.0,63.8127,63.8604,63.7888,63.7968,89459.0
2016-11-15 15:35:00,80.2,80.29,80.2,80.27,112737.0,63.7968,63.8684,63.7968,63.8525,112737.0
2016-11-15 15:40:00,80.27,80.29,80.24,80.28,136423.0,63.8525,63.8684,63.8286,63.8604,136423.0
2016-11-15 15:45:00,80.27,80.28,80.17,80.23,179075.0,63.8525,63.8604,63.7729,63.8207,179075.0
2016-11-15 15:50:00,80.22,80.25,80.17,80.2,185960.0,63.8127,63.8366,63.7729,63.7968,185960.0
2016-11-15 15:55:00,80.19,80.28,80.19,80.28,283881.0,63.7888,63.8604,63.7888,63.8604,283881.0
2016-11-16 09:30:00,80.25,80.3,79.75,79.79,116930.0,63.8366,63.8763,63.4388,63.4706,116930.0
2016-11-16 09:35:00,79.79,80.25,79.75,80.22,91524.0,63.4706,63.8366,63.4388,63.8127,91524.0
2016-11-16 09:40:00,80.25,80.54,80.2,80.39,38467.0,63.8366,64.0673,63.7968,63.9479,38467.0
2016-11-16 09:45:00,80.43,80.59,80.4,80.4,21270.0,63.9798,64.107,63.9559,63.9559,21270.0
2016-11-16 09:50:00,80.37,80.42,80.31,80.31,42322.0,63.932,63.9718,63.8843,63.8843,42322.0
2016-11-16 09:55:00,80.31,80.44,80.31,80.43,30434.0,63.8843,63.9877,63.8843,63.9798,30434.0
2016-11-16 10:00:00,80.42,80.83,80.37,80.75,53082.0,63.9718,64.2979,63.932,64.2343,53082.0
2016-11-16 10:05:00,80.75,80.83,80.62,80.72,45114.0,64.2343,64.2979,64.1309,64.2104,45114.0
2016-11-16 10:10:00,80.71,80.74,80.58,80.61,30824.0,64.2025,64.2263,64.0991,64.1229,30824.0
2016-11-16 10:15:00,80.61,80.61,80.48,80.48,27191.0,64.1229,64.1229,64.0195,64.0195,27191.0
2016-11-16 10:20:00,80.48,80.65,80.46,80.47,23969.0,64.0195,64.1548,64.0036,64.0116,23969.0
2016-11-16 10:25:00,80.47,80.58,80.46,80.53,40783.0,64.0116,64.0991,64.0036,64.0593,40783.0
2016-11-16 10:30:00,80.52,80.7,80.51,80.65,52915.0,64.0513,64.1945,64.0434,64.1548,52915.0
2016-11-16 10:35:00,80.63,80.7,80.55,80.58,41357.0,64.1388,64.1945,64.0752,64.0991,41357.0
2016-11-16 10:40:00,80.58,80.67,80.57,80.66,35520.0,64.0991,64.1707,64.0911,64.1627,35520.0
2016-11-16 10:45:00,80.67,80.79,80.65,80.66,29432.0,64.1707,64.2661,64.1548,64.1627,29432.0
2016-11-16 10:50:00,80.66,80.7,80.58,80.58,31601.0,64.1627,64.1945,64.0991,64.0991,31601.0
2016-11-16 10:55:00,80.58,80.64,80.48,80.53,32289.0,64.0991,64.1468,64.0195,64.0593,32289.0
2016-11-16 11:00:00,80.52,80.62,80.48,80.62,37709.0,64.0513,64.1309,64.0195,64.1309,37709.0
2016-11-16 11:05:00,80.62,80.62,80.55,80.62,33488.0,64.1309,64.1309,64.0752,64.1309,33488.0
2016-11-16 11:10:00,80.62,80.64,80.51,80.51,32635.0,64.1309,64.1468,64.0434,64.0434,32635.0
2016-11-16 11:15:00,80.5,80.6,80.44,80.59,46595.0,64.0354,64.115,63.9877,64.107,46595.0
2016-11-16 11:20:00,80.59,80.66,80.56,80.57,26156.0,64.107,64.1627,64.0832,64.0911,26156.0
2016-11-16 11:25:00,80.57,80.69,80.56,80.69,50412.0,64.0911,64.1866,64.0832,64.1866,50412.0
2016-11-16 11:30:00,80.69,80.8,80.68,80.8,54242.0,64.1866,64.2741,64.1786,64.2741,54242.0
2016-11-16 11:35:00,80.8,80.82,80.68,80.7,46048.0,64.2741,64.29,64.1786,64.1945,46048.0
2016-11-16 11:40:00,80.7,80.73,80.62,80.65,33005.0,64.1945,64.2184,64.1309,64.1548,33005.0
2016-11-16 11:45:00,80.64,80.66,80.58,80.6,27335.0,64.1468,64.1627,64.0991,64.115,27335.0
2016-11-16 11:50:00,80.59,80.61,80.53,80.56,30768.0,64.107,64.1229,64.0593,64.0832,30768.0
2016-11-16 11:55:00,80.56,80.58,80.52,80.55,23512.0,64.0832,64.0991,64.0513,64.0752,23512.0
2016-11-16 12:00:00,80.56,80.58,80.48,80.57,28239.0,64.0832,64.0991,64.0195,64.0911,28239.0
2016-11-16 12:05:00,80.57,80.7,80.57,80.7,33960.0,64.0911,64.1945,64.0911,64.1945,33960.0
2016-11-16 12:10:00,80.7,80.73,80.7,80.71,26929.0,64.1945,64.2184,64.1945,64.2025,26929.0
2016-11-16 12:15:00,80.71,80.71,80.56,80.56,27252.0,64.2025,64.2025,64.0832,64.0832,27252.0
2016-11-16 12:20:00,80.56,80.67,80.56,80.66,75382.0,64.0832,64.1707,64.0832,64.1627,75382.0
2016-11-16 12:25:00,80.66,80.67,80.58,80.59,20214.0,64.1627,64.1707,64.0991,64.107,20214.0
2016-11-16 12:30:00,80.6,80.81,80.6,80.8,48515.0,64.115,64.282,64.115,64.2741,48515.0
2016-11-16 12:35:00,80.79,80.79,80.76,80.77,22900.0,64.2661,64.2661,64.2423,64.2502,22900.0
2016-11-16 12:40:00,80.76,80.77,80.71,80.74,37836.0,64.2423,64.2502,64.2025,64.2263,37836.0
2016-11-16 12:45:00,80.74,80.75,80.66,80.67,24009.0,64.2263,64.2343,64.1627,64.1707,24009.0
2016-11-16 12:50:00,80.67,80.8,80.66,80.8,30143.0,64.1707,64.2741,64.1627,64.2741,30143.0
2016-11-16 12:55:00,80.79,80.79,80.7,80.72,27322.0,64.2661,64.2661,64.1945,64.2104,27322.0
2016-11-16 13:00:00,80.72,80.76,80.69,80.71,27461.0,64.2104,64.2423,64.1866,64.2025,27461.0
2016-11-16 13:05:00,80.7,80.78,80.68,80.78,25004.0,64.1945,64.2582,64.1786,64.2582,25004.0
2016-11-16 13:10:00,80.79,80.86,80.78,80.85,41138.0,64.2661,64.3218,64.2582,64.3138,41138.0
2016-11-16 13:15:00,80.84,80.85,80.8,80.82,26369.0,64.3059,64.3138,64.2741,64.29,26369.0
2016-11-16 13:20:00,80.82,80.89,80.8,80.87,40157.0,64.29,64.3457,64.2741,64.3298,40157.0
2016-11-16 13:25:00,80.87,80.94,80.86,80.92,32828.0,64.3298,64.3854,64.3218,64.3695,32828.0
2016-11-16 13:30:00,80.92,80.99,80.9,80.98,36819.0,64.3695,64.4252,64.3536,64.4173,36819.0
2016-11-16 13:35:00,80.98,81.02,80.94,81.02,40225.0,64.4173,64.4491,64.3854,64.4491,40225.0
2016-11-16 13:40:00,81.02,81.05,80.95,80.96,42742.0,64.4491,64.4729,64.3934,64.4014,42742.0
2016-11-16 13:45:00,80.96,81.0,80.96,80.97,32630.0,64.4014,64.4332,64.4014,64.4093,32630.0
2016-11-16 13:50:00,80.97,81.0,80.96,80.96,34773.0,64.4093,64.4332,64.4014,64.4014,34773.0
2016-11-16 13:55:00,80.95,81.01,80.95,80.98,44399.0,64.3934,64.4411,64.3934,64.4173,44399.0
2016-11-16 14:00:00,80.98,80.98,80.88,80.93,33359.0,64.4173,64.4173,64.3377,64.3775,33359.0
2016-11-16 14:05:00,80.92,80.93,80.83,80.88,41446.0,64.3695,64.3775,64.2979,64.3377,41446.0
2016-11-16 14:10:00,80.86,80.86,80.74,80.74,33881.0,64.3218,64.3218,64.2263,64.2263,33881.0
2016-11-16 14:15:00,80.74,80.77,80.73,80.76,30434.0,64.2263,64.2502,64.2184,64.2423,30434.0
2016-11-16 14:20:00,80.75,80.8,80.71,80.79,39509.0,64.2343,64.2741,64.2025,64.2661,39509.0
2016-11-16 14:25:00,80.79,80.79,80.74,80.75,48626.0,64.2661,64.2661,64.2263,64.2343,48626.0
2016-11-16 14:30:00,80.75,80.78,80.73,80.76,41073.0,64.2343,64.2582,64.2184,64.2423,41073.0
2016-11-16 14:35:00,80.76,80.84,80.73,80.83,35527.0,64.2423,64.3059,64.2184,64.2979,35527.0
2016-11-16 14:40:00,80.83,80.9,80.81,80.84,39201.0,64.2979,64.3536,64.282,64.3059,39201.0
2016-11-16 14:45:00,80.84,80.85,80.8,80.82,28346.0,64.3059,64.3138,64.2741,64.29,28346.0
2016-11-16 14:50:00,80.81,80.83,80.75,80.77,71235.0,64.282,64.2979,64.2343,64.2502,71235.0
2016-11-16 14:55:00,80.77,80.91,80.74,80.84,128355.0,64.2502,64.3616,64.2263,64.3059,128355.0
2016-11-16 15:00:00,80.85,80.92,80.79,80.8,102028.0,64.3138,64.3695,64.2661,64.2741,102028.0
2016-11-16 15:05:00,80.77,80.84,80.76,80.82,24410.0,64.2502,64.3059,64.2423,64.29,24410.0
2016-11-16 15:10:00,80.83,80.83,80.74,80.75,32408.0,64.2979,64.2979,64.2263,64.2343,32408.0
2016-11-16 15:15:00,80.75,80.81,80.75,80.78,29714.0,64.2343,64.282,64.2343,64.2582,29714.0
2016-11-16 15:20:00,80.78,80.8,80.73,80.73,29807.0,64.2582,64.2741,64.2184,64.2184,29807.0
2016-11-16 15:25:00,80.73,80.74,80.7,80.72,38249.0,64.2184,64.2263,64.1945,64.2104,38249.0
2016-11-16 15:30:00,80.71,80.76,80.7,80.72,48698.0,64.2025,64.2423,64.1945,64.2104,48698.0
2016-11-16 15:35:00,80.72,80.73,80.7,80.7,43829.0,64.2104,64.2184,64.1945,64.1945,43829.0
2016-11-16 15:40:00,80.7,80.79,80.7,80.73,78117.0,64.1945,64.2661,64.1945,64.2184,78117.0
2016-11-16 15:45:00,80.74,80.84,80.73,80.8,93951.0,64.2263,64.3059,64.2184,64.2741,93951.0
2016-11-16 15:50:00,80.8,80.83,80.73,80.81,119580.0,64.2741,64.2979,64.2184,64.282,119580.0
2016-11-16 15:55:00,80.82,80.9,80.79,80.88,272740.0,64.29,64.3536,64.2661,64.3377,272740.0
2016-11-17 09:30:00,81.1,81.23,81.02,81.18,66920.0,64.5127,64.6161,64.4491,64.5764,66920.0
2016-11-17 09:35:00,81.18,81.27,81.08,81.08,20074.0,64.5764,64.6479,64.4968,64.4968,20074.0
2016-11-17 09:40:00,81.12,81.23,81.01,81.19,21375.0,64.5286,64.6161,64.4411,64.5843,21375.0
2016-11-17 09:45:00,81.19,81.37,81.18,81.37,33903.0,64.5843,64.7275,64.5764,64.7275,33903.0
2016-11-17 09:50:00,81.37,81.38,81.22,81.28,47834.0,64.7275,64.7354,64.6082,64.6559,47834.0
2016-11-17 09:55:00,81.28,81.44,81.28,81.41,30748.0,64.6559,64.7832,64.6559,64.7593,30748.0
2016-11-17 10:00:00,81.41,81.5,81.39,81.44,30671.0,64.7593,64.8309,64.7434,64.7832,30671.0
2016-11-17 10:05:00,81.44,81.55,81.41,81.44,35186.0,64.7832,64.8707,64.7593,64.7832,35186.0
2016-11-17 10:10:00,81.43,81.55,81.42,81.45,31436.0,64.7752,64.8707,64.7673,64.7911,31436.0
2016-11-17 10:15:00,81.45,81.66,81.44,81.66,43046.0,64.7911,64.9582,64.7832,64.9582,43046.0
2016-11-17 10:20:00,81.65,81.81,81.63,81.72,50737.0,64.9502,65.0775,64.9343,65.0059,50737.0
2016-11-17 10:25:00,81.73,81.8,81.67,81.75,29974.0,65.0139,65.0695,64.9661,65.0298,29974.0
2016-11-17 10:30:00,81.76,81.77,81.55,81.68,51132.0,65.0377,65.0457,64.8707,64.9741,51132.0
2016-11-17 10:35:00,81.67,81.67,81.55,81.55,41710.0,64.9661,64.9661,64.8707,64.8707,41710.0
2016-11-17 10:40:00,81.56,81.67,81.49,81.65,64317.0,64.8786,64.9661,64.823,64.9502,64317.0
2016-11-17 10:45:00,81.64,81.68,81.59,81.61,31475.0,64.9423,64.9741,64.9025,64.9184,31475.0
2016-11-17 10:50:00,81.6,81.62,81.51,81.52,28980.0,64.9105,64.9264,64.8389,64.8468,28980.0
2016-11-17 10:55:00,81.52,81.68,81.52,81.6,71025.0,64.8468,64.9741,64.8468,64.9105,71025.0
2016-11-17 11:00:00,81.6,81.68,81.6,81.67,41838.0,64.9105,64.9741,64.9105,64.9661,41838.0
2016-11-17 11:05:00,81.68,81.73,81.59,81.6,49281.0,64.9741,65.0139,64.9025,64.9105,49281.0
2016-11-17 11:10:00,81.59,81.65,81.55,81.58,28907.0,64.9025,64.9502,64.8707,64.8945,28907.0
2016-11-17 11:15:00,81.57,81.63,81.56,81.62,24891.0,64.8866,64.9343,64.8786,64.9264,24891.0
2016-11-17 11:20:00,81.62,81.68,81.54,81.55,29748.0,64.9264,64.9741,64.8627,64.8707,29748.0
2016-11-17 11:25:00,81.55,81.69,81.54,81.63,67919.0,64.8707,64.982,64.8627,64.9343,67919.0
2016-11-17 11:30:00,81.62,81.66,81.55,81.57,30125.0,64.9264,64.9582,64.8707,64.8866,30125.0
2016-11-17 11:35:00,81.58,81.64,81.54,81.57,48234.0,64.8945,64.9423,64.8627,64.8866,48234.0
2016-11-17 11:40:00,81.56,81.56,81.44,81.45,39625.0,64.8786,64.8786,64.7832,64.7911,39625.0
2016-11-17 11:45:00,81.45,81.5,81.33,81.37,35261.0,64.7911,64.8309,64.6957,64.7275,35261.0
2016-11-17 11:50:00,81.37,81.41,81.32,81.41,39987.0,64.7275,64.7593,64.6877,64.7593,39987.0
2016-11-17 11:55:00,81.41,81.44,81.38,81.42,14464.0,64.7593,64.7832,64.7354,64.7673,14464.0
2016-11-17 12:00:00,81.42,81.57,81.42,81.55,42039.0,64.7673,64.8866,64.7673,64.8707,42039.0
2016-11-17 12:05:00,81.54,81.58,81.47,81.51,15979.0,64.8627,64.8945,64.807,64.8389,15979.0
2016-11-17 12:10:00,81.5,81.52,81.49,81.51,17898.0,64.8309,64.8468,64.823,64.8389,17898.0
2016-11-17 12:15:00,81.51,81.56,81.5,81.51,22634.0,64.8389,64.8786,64.8309,64.8389,22634.0
2016-11-17 12:20:00,81.51,81.56,81.51,81.56,20539.0,64.8389,64.8786,64.8389,64.8786,20539.0
2016-11-17 12:25:00,81.56,81.58,81.51,81.54,28018.0,64.8786,64.8945,64.8389,64.8627,28018.0
2016-11-17 12:30:00,81.54,81.55,81.51,81.53,14488.0,64.8627,64.8707,64.8389,64.8548,14488.0
2016-11-17 12:35:00,81.53,81.53,81.46,81.47,17904.0,64.8548,64.8548,64.7991,64.807,17904.0
2016-11-17 12:40:00,81.47,81.49,81.38,81.38,34054.0,64.807,64.823,64.7354,64.7354,34054.0
2016-11-17 12:45:00,81.39,81.44,81.39,81.41,16893.0,64.7434,64.7832,64.7434,64.7593,16893.0
2016-11-17 12:50:00,81.42,81.44,81.35,81.38,29413.0,64.7673,64.7832,64.7116,64.7354,29413.0
2016-11-17 12:55:00,81.38,81.42,81.32,81.36,57371.0,64.7354,64.7673,64.6877,64.7195,57371.0
2016-11-17 13:00:00,81.36,81.46,81.35,81.39,32032.0,64.7195,64.7991,64.7116,64.7434,32032.0
2016-11-17 13:05:00,81.38,81.39,81.3,81.32,36349.0,64.7354,64.7434,64.6718,64.6877,36349.0
2016-11-17 13:10:00,81.32,81.43,81.31,81.41,18872.0,64.6877,64.7752,64.6798,64.7593,18872.0
2016-11-17 13:15:00,81.42,81.43,81.35,81.37,29769.0,64.7673,64.7752,64.7116,64.7275,29769.0
2016-11-17 13:20:00,81.37,81.39,81.34,81.36,15526.0,64.7275,64.7434,64.7036,64.7195,15526.0
2016-11-17 13:25:00,81.36,81.44,81.36,81.43,23278.0,64.7195,64.7832,64.7195,64.7752,23278.0
2016-11-17 13:30:00,81.43,81.46,81.41,81.44,24265.0,64.7752,64.7991,64.7593,64.7832,24265.0
2016-11-17 13:35:00,81.44,81.54,81.42,81.49,42102.0,64.7832,64.8627,64.7673,64.823,42102.0
2016-11-17 13:40:00,81.48,81.48,81.43,81.43,16939.0,64.815,64.815,64.7752,64.7752,16939.0
2016-11-17 13:45:00,81.43,81.46,81.41,81.46,15154.0,64.7752,64.7991,64.7593,64.7991,15154.0
2016-11-17 13:50:00,81.46,81.47,81.35,81.38,23808.0,64.7991,64.807,64.7116,64.7354,23808.0
2016-11-17 13:55:00,81.38,81.41,81.32,81.32,23972.0,64.7354,64.7593,64.6877,64.6877,23972.0
2016-11-17 14:00:00,81.32,81.38,81.31,81.35,19257.0,64.6877,64.7354,64.6798,64.7116,19257.0
2016-11-17 14:05:00,81.35,81.37,81.33,81.35,29612.0,64.7116,64.7275,64.6957,64.7116,29612.0
2016-11-17 14:10:00,81.34,81.38,81.33,81.35,40800.0,64.7036,64.7354,64.6957,64.7116,40800.0
2016-11-17 14:15:00,81.35,81.35,81.31,81.35,40187.0,64.7116,64.7116,64.6798,64.7116,40187.0
2016-11-17 14:20:00,81.34,81.44,81.34,81.43,65296.0,64.7036,64.7832,64.7036,64.7752,65296.0
2016-11-17 14:25:00,81.43,81.45,81.4,81.44,12662.0,64.7752,64.7911,64.7514,64.7832,12662.0
2016-11-17 14:30:00,81.44,81.45,81.35,81.39,22260.0,64.7832,64.7911,64.7116,64.7434,22260.0
2016-11-17 14:35:00,81.37,81.46,81.37,81.46,30077.0,64.7275,64.7991,64.7275,64.7991,30077.0
2016-11-17 14:40:00,81.45,81.53,81.43,81.53,21419.0,64.7911,64.8548,64.7752,64.8548,21419.0
2016-11-17 14:45:00,81.53,81.58,81.49,81.52,22569.0,64.8548,64.8945,64.823,64.8468,22569.0
2016-11-17 14:50:00,81.51,81.52,81.47,81.49,22500.0,64.8389,64.8468,64.807,64.823,22500.0
2016-11-17 14:55:00,81.49,81.59,81.48,81.59,21291.0,64.823,64.9025,64.815,64.9025,21291.0
2016-11-17 15:00:00,81.58,81.62,81.54,81.62,41433.0,64.8945,64.9264,64.8627,64.9264,41433.0
2016-11-17 15:05:00,81.62,81.68,81.62,81.65,23566.0,64.9264,64.9741,64.9264,64.9502,23566.0
2016-11-17 15:10:00,81.65,81.74,81.64,81.64,93066.0,64.9502,65.0218,64.9423,64.9423,93066.0
2016-11-17 15:15:00,81.64,81.66,81.56,81.66,38541.0,64.9423,64.9582,64.8786,64.9582,38541.0
2016-11-17 15:20:00,81.65,81.66,81.57,81.64,44760.0,64.9502,64.9582,64.8866,64.9423,44760.0
2016-11-17 15:25:00,81.64,81.72,81.63,81.68,32951.0,64.9423,65.0059,64.9343,64.9741,32951.0
2016-11-17 15:30:00,81.67,81.7,81.65,81.68,34920.0,64.9661,64.99,64.9502,64.9741,34920.0
2016-11-17 15:35:00,81.67,81.72,81.65,81.69,66617.0,64.9661,65.0059,64.9502,64.982,66617.0
2016-11-17 15:40:00,81.69,81.74,81.68,81.7,77273.0,64.982,65.0218,64.9741,64.99,77273.0
2016-11-17 15:45:00,81.71,81.73,81.67,81.73,74938.0,64.998,65.0139,64.9661,65.0139,74938.0
2016-11-17 15:50:00,81.73,81.76,81.71,81.73,101224.0,65.0139,65.0377,64.998,65.0139,101224.0
2016-11-17 15:55:00,81.73,81.8,81.71,81.77,174765.0,65.0139,65.0695,64.998,65.0457,174765.0
2016-11-18 09:30:00,81.71,81.91,81.45,81.51,361155.0,64.998,65.157,64.7911,64.8389,361155.0
2016-11-18 09:35:00,81.44,81.68,81.44,81.6,14883.0,64.7832,64.9741,64.7832,64.9105,14883.0
2016-11-18 09:40:00,81.59,81.73,81.51,81.54,18840.0,64.9025,65.0139,64.8389,64.8627,18840.0
2016-11-18 09:45:00,81.53,81.59,81.52,81.59,46755.0,64.8548,64.9025,64.8468,64.9025,46755.0
2016-11-18 09:50:00,81.57,81.6,81.52,81.53,25323.0,64.8866,64.9105,64.8468,64.8548,25323.0
2016-11-18 09:55:00,81.55,81.55,81.24,81.28,36719.0,64.8707,64.8707,64.6241,64.6559,36719.0
2016-11-18 10:00:00,81.31,81.38,81.18,81.29,40068.0,64.6798,64.7354,64.5764,64.6639,40068.0
2016-11-18 10:05:00,81.3,81.39,81.28,81.36,28758.0,64.6718,64.7434,64.6559,64.7195,28758.0
2016-11-18 10:10:00,81.35,81.36,81.3,81.34,23476.0,64.7116,64.7195,64.6718,64.7036,23476.0
2016-11-18 10:15:00,81.34,81.35,81.26,81.26,41870.0,64.7036,64.7116,64.64,64.64,41870.0
2016-11-18 10:20:00,81.27,81.31,81.23,81.24,40508.0,64.6479,64.6798,64.6161,64.6241,40508.0
2016-11-18 10:25:00,81.24,81.24,81.09,81.18,56415.0,64.6241,64.6241,64.5048,64.5764,56415.0
2016-11-18 10:30:00,81.19,81.28,81.1,81.11,155094.0,64.5843,64.6559,64.5127,64.5207,155094.0
2016-11-18 10:35:00,81.11,81.23,81.11,81.13,45265.0,64.5207,64.6161,64.5207,64.5366,45265.0
2016-11-18 10:40:00,81.13,81.27,81.13,81.2,73314.0,64.5366,64.6479,64.5366,64.5923,73314.0
2016-11-18 10:45:00,81.2,81.26,81.19,81.21,40511.0,64.5923,64.64,64.5843,64.6002,40511.0
2016-11-18 10:50:00,81.2,81.22,81.09,81.12,39676.0,64.5923,64.6082,64.5048,64.5286,39676.0
2016-11-18 10:55:00,81.11,81.19,81.08,81.18,26695.0,64.5207,64.5843,64.4968,64.5764,26695.0
2016-11-18 11:00:00,81.18,81.18,81.08,81.12,23713.0,64.5764,64.5764,64.4968,64.5286,23713.0
2016-11-18 11:05:00,81.13,81.17,81.05,81.17,46084.0,64.5366,64.5684,64.4729,64.5684,46084.0
2016-11-18 11:10:00,81.17,81.23,81.1,81.14,30524.0,64.5684,64.6161,64.5127,64.5445,30524.0
2016-11-18 11:15:00,81.14,81.15,81.04,81.15,35304.0,64.5445,64.5525,64.465,64.5525,35304.0
2016-11-18 11:20:00,81.14,81.14,81.06,81.09,26931.0,64.5445,64.5445,64.4809,64.5048,26931.0
2016-11-18 11:25:00,81.1,81.18,81.09,81.14,26170.0,64.5127,64.5764,64.5048,64.5445,26170.0
2016-11-18 11:30:00,81.13,81.14,81.06,81.09,22083.0,64.5366,64.5445,64.4809,64.5048,22083.0
2016-11-18 11:35:00,81.09,81.11,81.01,81.05,28982.0,64.5048,64.5207,64.4411,64.4729,28982.0
2016-11-18 11:40:00,81.04,81.11,81.02,81.09,20929.0,64.465,64.5207,64.4491,64.5048,20929.0
2016-11-18 11:45:00,81.1,81.13,81.05,81.06,28065.0,64.5127,64.5366,64.4729,64.4809,28065.0
2016-11-18 11:50:00,81.06,81.09,81.04,81.05,23437.0,64.4809,64.5048,64.465,64.4729,23437.0
2016-11-18 11:55:00,81.05,81.06,80.98,81.0,33229.0,64.4729,64.4809,64.4173,64.4332,33229.0
2016-11-18 12:00:00,80.99,81.07,80.99,81.05,26164.0,64.4252,64.4889,64.4252,64.4729,26164.0
2016-11-18 12:05:00,81.06,81.06,81.0,81.03,20405.0,64.4809,64.4809,64.4332,64.457,20405.0
2016-11-18 12:10:00,81.03,81.08,81.01,81.06,31582.0,64.457,64.4968,64.4411,64.4809,31582.0
2016-11-18 12:15:00,81.06,81.06,80.98,80.98,19006.0,64.4809,64.4809,64.4173,64.4173,19006.0
2016-11-18 12:20:00,80.98,81.09,80.98,81.08,27011.0,64.4173,64.5048,64.4173,64.4968,27011.0
2016-11-18 12:25:00,81.08,81.12,81.04,81.04,77874.0,64.4968,64.5286,64.465,64.465,77874.0
2016-11-18 12:30:00,81.05,81.08,81.04,81.05,16295.0,64.4729,64.4968,64.465,64.4729,16295.0
2016-11-18 12:35:00,81.05,81.14,81.03,81.08,47088.0,64.4729,64.5445,64.457,64.4968,47088.0
2016-11-18 12:40:00,81.08,81.09,81.01,81.04,37236.0,64.4968,64.5048,64.4411,64.465,37236.0
2016-11-18 12:45:00,81.05,81.16,81.02,81.13,40426.0,64.4729,64.5604,64.4491,64.5366,40426.0
2016-11-18 12:50:00,81.11,81.13,81.05,81.06,17484.0,64.5207,64.5366,64.4729,64.4809,17484.0
2016-11-18 12:55:00,81.06,81.12,81.05,81.08,22286.0,64.4809,64.5286,64.4729,64.4968,22286.0
2016-11-18 13:00:00,81.08,81.1,81.06,81.06,28075.0,64.4968,64.5127,64.4809,64.4809,28075.0
2016-11-18 13:05:00,81.06,81.13,81.06,81.09,27446.0,64.4809,64.5366,64.4809,64.5048,27446.0
2016-11-18 13:10:00,81.09,81.11,81.06,81.08,22632.0,64.5048,64.5207,64.4809,64.4968,22632.0
2016-11-18 13:15:00,81.08,81.14,81.05,81.14,33883.0,64.4968,64.5445,64.4729,64.5445,33883.0
2016-11-18 13:20:00,81.15,81.2,81.15,81.15,18743.0,64.5525,64.5923,64.5525,64.5525,18743.0
2016-11-18 13:25:00,81.17,81.21,81.11,81.12,18970.0,64.5684,64.6002,64.5207,64.5286,18970.0
2016-11-18 13:30:00,81.12,81.15,81.11,81.14,22700.0,64.5286,64.5525,64.5207,64.5445,22700.0
2016-11-18 13:35:00,81.14,81.23,81.14,81.23,21830.0,64.5445,64.6161,64.5445,64.6161,21830.0
2016-11-18 13:40:00,81.23,81.25,81.2,81.2,18407.0,64.6161,64.632,64.5923,64.5923,18407.0
2016-11-18 13:45:00,81.2,81.26,81.19,81.23,13743.0,64.5923,64.64,64.5843,64.6161,13743.0
2016-11-18 13:50:00,81.24,81.24,81.17,81.17,17675.0,64.6241,64.6241,64.5684,64.5684,17675.0
2016-11-18 13:55:00,81.17,81.2,81.12,81.14,16511.0,64.5684,64.5923,64.5286,64.5445,16511.0
2016-11-18 14:00:00,81.14,81.22,81.13,81.14,21232.0,64.5445,64.6082,64.5366,64.5445,21232.0
2016-11-18 14:05:00,81.14,81.17,81.09,81.1,30640.0,64.5445,64.5684,64.5048,64.5127,30640.0
2016-11-18 14:10:00,81.11,81.15,81.09,81.1,24824.0,64.5207,64.5525,64.5048,64.5127,24824.0
2016-11-18 14:15:00,81.1,81.12,81.08,81.09,24717.0,64.5127,64.5286,64.4968,64.5048,24717.0
2016-11-18 14:20:00,81.09,81.11,81.07,81.09,23283.0,64.5048,64.5207,64.4889,64.5048,23283.0
2016-11-18 14:25:00,81.08,81.09,81.03,81.05,29230.0,64.4968,64.5048,64.457,64.4729,29230.0
2016-11-18 14:30:00,81.05,81.06,80.99,80.99,52495.0,64.4729,64.4809,64.4252,64.4252,52495.0
2016-11-18 14:35:00,80.99,81.03,80.99,80.99,20562.0,64.4252,64.457,64.4252,64.4252,20562.0
2016-11-18 14:40:00,80.99,81.01,80.95,80.99,32583.0,64.4252,64.4411,64.3934,64.4252,32583.0
2016-11-18 14:45:00,81.0,81.0,80.86,80.95,78838.0,64.4332,64.4332,64.3218,64.3934,78838.0
2016-11-18 14:50:00,80.96,80.99,80.94,80.96,28205.0,64.4014,64.4252,64.3854,64.4014,28205.0
2016-11-18 14:55:00,80.95,80.96,80.93,80.95,20141.0,64.3934,64.4014,64.3775,64.3934,20141.0
2016-11-18 15:00:00,80.95,80.97,80.93,80.94,41312.0,64.3934,64.4093,64.3775,64.3854,41312.0
2016-11-18 15:05:00,80.95,80.98,80.93,80.97,37864.0,64.3934,64.4173,64.3775,64.4093,37864.0
2016-11-18 15:10:00,80.97,80.99,80.93,80.95,41091.0,64.4093,64.4252,64.3775,64.3934,41091.0
2016-11-18 15:15:00,80.96,80.97,80.93,80.95,40361.0,64.4014,64.4093,64.3775,64.3934,40361.0
2016-11-18 15:20:00,80.94,80.99,80.92,80.96,39160.0,64.3854,64.4252,64.3695,64.4014,39160.0
2016-11-18 15:25:00,80.97,81.01,80.96,80.98,50475.0,64.4093,64.4411,64.4014,64.4173,50475.0
2016-11-18 15:30:00,80.98,81.0,80.96,81.0,66756.0,64.4173,64.4332,64.4014,64.4332,66756.0
2016-11-18 15:35:00,80.99,81.07,80.96,81.06,77788.0,64.4252,64.4889,64.4014,64.4809,77788.0
2016-11-18 15:40:00,81.07,81.09,81.05,81.08,90794.0,64.4889,64.5048,64.4729,64.4968,90794.0
2016-11-18 15:45:00,81.08,81.08,81.02,81.03,214287.0,64.4968,64.4968,64.4491,64.457,214287.0
2016-11-18 15:50:00,81.03,81.04,80.9,80.9,164240.0,64.457,64.465,64.3536,64.3536,164240.0
2016-11-18 15:55:00,80.9,80.95,80.82,80.95,381585.0,64.3536,64.3934,64.29,64.3934,381585.0
2016-11-21 09:30:00,81.22,81.33,80.93,81.1,122180.0,64.6082,64.6957,64.3775,64.5127,122180.0
2016-11-21 09:35:00,81.1,81.15,81.07,81.1,92693.0,64.5127,64.5525,64.4889,64.5127,92693.0
2016-11-21 09:40:00,81.1,81.15,80.98,80.98,70501.0,64.5127,64.5525,64.4173,64.4173,70501.0
2016-11-21 09:45:00,81.0,81.61,80.99,81.61,101542.0,64.4332,64.9184,64.4252,64.9184,101542.0
2016-11-21 09:50:00,81.58,81.69,81.45,81.45,62443.0,64.8945,64.982,64.7911,64.7911,62443.0
2016-11-21 09:55:00,81.46,81.55,81.43,81.49,41079.0,64.7991,64.8707,64.7752,64.823,41079.0
2016-11-21 10:00:00,81.47,81.51,81.42,81.44,56386.0,64.807,64.8389,64.7673,64.7832,56386.0
2016-11-21 10:05:00,81.44,81.49,81.39,81.46,49743.0,64.7832,64.823,64.7434,64.7991,49743.0
2016-11-21 10:10:00,81.46,81.48,81.38,81.46,32822.0,64.7991,64.815,64.7354,64.7991,32822.0
2016-11-21 10:15:00,81.46,81.56,81.43,81.44,45480.0,64.7991,64.8786,64.7752,64.7832,45480.0
2016-11-21 10:20:00,81.43,81.51,81.42,81.48,26724.0,64.7752,64.8389,64.7673,64.815,26724.0
2016-11-21 10:25:00,81.48,81.49,81.26,81.3,45798.0,64.815,64.823,64.64,64.6718,45798.0
2016-11-21 10:30:00,81.3,81.32,81.16,81.19,44980.0,64.6718,64.6877,64.5604,64.5843,44980.0
2016-11-21 10:35:00,81.19,81.3,81.19,81.22,31416.0,64.5843,64.6718,64.5843,64.6082,31416.0
2016-11-21 10:40:00,81.22,81.22,81.04,81.11,83974.0,64.6082,64.6082,64.465,64.5207,83974.0
2016-11-21 10:45:00,81.1,81.11,80.99,80.99,48618.0,64.5127,64.5207,64.4252,64.4252,48618.0
2016-11-21 10:50:00,81.0,81.05,80.96,81.05,81420.0,64.4332,64.4729,64.4014,64.4729,81420.0
2016-11-21 10:55:00,81.05,81.09,80.98,81.09,88135.0,64.4729,64.5048,64.4173,64.5048,88135.0
2016-11-21 11:00:00,81.09,81.17,81.08,81.12,87395.0,64.5048,64.5684,64.4968,64.5286,87395.0
2016-11-21 11:05:00,81.13,81.28,81.12,81.23,63306.0,64.5366,64.6559,64.5286,64.6161,63306.0
2016-11-21 11:10:00,81.23,81.26,81.15,81.15,39544.0,64.6161,64.64,64.5525,64.5525,39544.0
2016-11-21 11:15:00,81.15,81.23,81.13,81.2,42768.0,64.5525,64.6161,64.5366,64.5923,42768.0
2016-11-21 11:20:00,81.19,81.2,81.05,81.06,37731.0,64.5843,64.5923,64.4729,64.4809,37731.0
2016-11-21 11:25:00,81.07,81.1,81.02,81.08,57487.0,64.4889,64.5127,64.4491,64.4968,57487.0
2016-11-21 11:30:00,81.09,81.16,81.08,81.14,29783.0,64.5048,64.5604,64.4968,64.5445,29783.0
2016-11-21 11:35:00,81.13,81.19,81.1,81.18,43280.0,64.5366,64.5843,64.5127,64.5764,43280.0
2016-11-21 11:40:00,81.18,81.36,81.16,81.34,56409.0,64.5764,64.7195,64.5604,64.7036,56409.0
2016-11-21 11:45:00,81.34,81.37,81.3,81.3,24451.0,64.7036,64.7275,64.6718,64.6718,24451.0
2016-11-21 11:50:00,81.3,81.31,81.23,81.24,40819.0,64.6718,64.6798,64.6161,64.6241,40819.0
2016-11-21 11:55:00,81.23,81.24,81.18,81.22,52550.0,64.6161,64.6241,64.5764,64.6082,52550.0
2016-11-21 12:00:00,81.23,81.35,81.23,81.24,44518.0,64.6161,64.7116,64.6161,64.6241,44518.0
2016-11-21 12:05:00,81.23,81.31,81.23,81.29,71307.0,64.6161,64.6798,64.6161,64.6639,71307.0
2016-11-21 12:10:00,81.29,81.39,81.28,81.3,125636.0,64.6639,64.7434,64.6559,64.6718,125636.0
2016-11-21 12:15:00,81.3,81.3,81.28,81.3,42869.0,64.6718,64.6718,64.6559,64.6718,42869.0
2016-11-21 12:20:00,81.29,81.32,81.29,81.32,34727.0,64.6639,64.6877,64.6639,64.6877,34727.0
2016-11-21 12:25:00,81.31,81.33,81.28,81.32,27673.0,64.6798,64.6957,64.6559,64.6877,27673.0
2016-11-21 12:30:00,81.32,81.38,81.31,81.36,32250.0,64.6877,64.7354,64.6798,64.7195,32250.0
2016-11-21 12:35:00,81.35,81.37,81.3,81.37,49501.0,64.7116,64.7275,64.6718,64.7275,49501.0
2016-11-21 12:40:00,81.37,81.49,81.36,81.48,22735.0,64.7275,64.823,64.7195,64.815,22735.0
2016-11-21 12:45:00,81.49,81.52,81.45,81.46,22200.0,64.823,64.8468,64.7911,64.7991,22200.0
2016-11-21 12:50:00,81.46,81.55,81.44,81.55,80425.0,64.7991,64.8707,64.7832,64.8707,80425.0
2016-11-21 12:55:00,81.53,81.57,81.49,81.5,25953.0,64.8548,64.8866,64.823,64.8309,25953.0
2016-11-21 13:00:00,81.49,81.51,81.44,81.5,19795.0,64.823,64.8389,64.7832,64.8309,19795.0
2016-11-21 13:05:00,81.49,81.55,81.45,81.54,51611.0,64.823,64.8707,64.7911,64.8627,51611.0
2016-11-21 13:10:00,81.53,81.54,81.46,81.47,43734.0,64.8548,64.8627,64.7991,64.807,43734.0
2016-11-21 13:15:00,81.46,81.49,81.45,81.46,15010.0,64.7991,64.823,64.7911,64.7991,15010.0
2016-11-21 13:20:00,81.46,81.46,81.41,81.41,20493.0,64.7991,64.7991,64.7593,64.7593,20493.0
2016-11-21 13:25:00,81.41,81.46,81.39,81.42,28045.0,64.7593,64.7991,64.7434,64.7673,28045.0
2016-11-21 13:30:00,81.43,81.44,81.38,81.44,21155.0,64.7752,64.7832,64.7354,64.7832,21155.0
2016-11-21 13:35:00,81.43,81.44,81.38,81.4,24594.0,64.7752,64.7832,64.7354,64.7514,24594.0
2016-11-21 13:40:00,81.41,81.41,81.38,81.39,17598.0,64.7593,64.7593,64.7354,64.7434,17598.0
2016-11-21 13:45:00,81.39,81.51,81.38,81.48,132510.0,64.7434,64.8389,64.7354,64.815,132510.0
2016-11-21 13:50:00,81.48,81.48,81.42,81.44,27139.0,64.815,64.815,64.7673,64.7832,27139.0
2016-11-21 13:55:00,81.45,81.53,81.44,81.51,33115.0,64.7911,64.8548,64.7832,64.8389,33115.0
2016-11-21 14:00:00,81.51,81.51,81.45,81.45,29818.0,64.8389,64.8389,64.7911,64.7911,29818.0
2016-11-21 14:05:00,81.46,81.48,81.43,81.43,21026.0,64.7991,64.815,64.7752,64.7752,21026.0
2016-11-21 14:10:00,81.43,81.43,81.37,81.39,27221.0,64.7752,64.7752,64.7275,64.7434,27221.0
2016-11-21 14:15:00,81.4,81.42,81.37,81.41,20711.0,64.7514,64.7673,64.7275,64.7593,20711.0
2016-11-21 14:20:00,81.42,81.42,81.38,81.39,27304.0,64.7673,64.7673,64.7354,64.7434,27304.0
2016-11-21 14:25:00,81.38,81.4,81.29,81.3,33401.0,64.7354,64.7514,64.6639,64.6718,33401.0
2016-11-21 14:30:00,81.29,81.3,81.19,81.19,77984.0,64.6639,64.6718,64.5843,64.5843,77984.0
2016-11-21 14:35:00,81.2,81.2,81.08,81.14,100789.0,64.5923,64.5923,64.4968,64.5445,100789.0
2016-11-21 14:40:00,81.15,81.15,80.98,80.98,100590.0,64.5525,64.5525,64.4173,64.4173,100590.0
2016-11-21 14:45:00,80.99,81.01,80.82,80.84,342705.0,64.4252,64.4411,64.29,64.3059,342705.0
2016-11-21 14:50:00,80.85,81.0,80.84,80.98,77132.0,64.3138,64.4332,64.3059,64.4173,77132.0
2016-11-21 14:55:00,80.97,81.11,80.94,81.03,73529.0,64.4093,64.5207,64.3854,64.457,73529.0
2016-11-21 15:00:00,81.03,81.03,80.99,81.01,42844.0,64.457,64.457,64.4252,64.4411,42844.0
2016-11-21 15:05:00,81.01,81.09,81.0,81.05,38008.0,64.4411,64.5048,64.4332,64.4729,38008.0
2016-11-21 15:10:00,81.06,81.07,81.0,81.02,100274.0,64.4809,64.4889,64.4332,64.4491,100274.0
2016-11-21 15:15:00,81.02,81.03,80.99,81.02,79462.0,64.4491,64.457,64.4252,64.4491,79462.0
2016-11-21 15:20:00,81.02,81.02,80.88,80.89,66380.0,64.4491,64.4491,64.3377,64.3457,66380.0
2016-11-21 15:25:00,80.9,80.91,80.86,80.87,79732.0,64.3536,64.3616,64.3218,64.3298,79732.0
2016-11-21 15:30:00,80.86,80.89,80.81,80.81,148252.0,64.3218,64.3457,64.282,64.282,148252.0
2016-11-21 15:35:00,80.81,80.88,80.75,80.8,135235.0,64.282,64.3377,64.2343,64.2741,135235.0
2016-11-21 15:40:00,80.8,80.81,80.68,80.68,231693.0,64.2741,64.282,64.1786,64.1786,231693.0
2016-11-21 15:45:00,80.68,80.73,80.53,80.69,316233.0,64.1786,64.2184,64.0593,64.1866,316233.0
2016-11-21 15:50:00,80.69,80.85,80.67,80.78,371813.0,64.1866,64.3138,64.1707,64.2582,371813.0
2016-11-21 15:55:00,80.78,80.81,80.51,80.54,747505.0,64.2582,64.282,64.0434,64.0673,747505.0
2016-11-22 09:30:00,74.3,75.36,73.75,74.98,1517595.0,59.1035,59.9467,58.666,59.6444,1517595.0
2016-11-22 09:35:00,74.99,75.0,73.99,74.0,829729.0,59.6524,59.6603,58.8569,58.8649,829729.0
2016-11-22 09:40:00,74.0,74.18,73.51,73.56,624517.0,58.8649,59.0081,58.4751,58.5149,624517.0
2016-11-22 09:45:00,73.56,73.95,73.14,73.76,721541.0,58.5149,58.8251,58.1808,58.674,721541.0
2016-11-22 09:50:00,73.74,74.34,73.51,74.08,619803.0,58.658,59.1353,58.4751,58.9285,619803.0
2016-11-22 09:55:00,74.06,74.26,73.87,73.87,445606.0,58.9126,59.0717,58.7615,58.7615,445606.0
2016-11-22 10:00:00,73.87,74.05,73.7,73.9,465986.0,58.7615,58.9046,58.6262,58.7853,465986.0
2016-11-22 10:05:00,73.89,74.0,73.53,73.9,538685.0,58.7774,58.8649,58.491,58.7853,538685.0
2016-11-22 10:10:00,73.9,74.0,73.62,73.9,321312.0,58.7853,58.8649,58.5626,58.7853,321312.0
2016-11-22 10:15:00,73.9,74.05,73.88,73.98,430219.0,58.7853,58.9046,58.7694,58.849,430219.0
2016-11-22 10:20:00,73.98,74.38,73.68,73.82,583788.0,58.849,59.1671,58.6103,58.7217,583788.0
2016-11-22 10:25:00,73.85,74.17,73.8,73.91,344413.0,58.7455,59.0001,58.7058,58.7933,344413.0
2016-11-22 10:30:00,73.91,73.98,73.65,73.88,329839.0,58.7933,58.849,58.5865,58.7694,329839.0
2016-11-22 10:35:00,73.89,73.9,73.5,73.5,396057.0,58.7774,58.7853,58.4671,58.4671,396057.0
2016-11-22 10:40:00,73.5,73.71,73.44,73.5,343508.0,58.4671,58.6342,58.4194,58.4671,343508.0
2016-11-22 10:45:00,73.5,73.51,73.21,73.28,392409.0,58.4671,58.4751,58.2364,58.2921,392409.0
2016-11-22 10:50:00,73.28,73.3,73.0,73.29,444805.0,58.2921,58.308,58.0694,58.3001,444805.0
2016-11-22 10:55:00,73.29,73.5,73.18,73.28,322755.0,58.3001,58.4671,58.2126,58.2921,322755.0
2016-11-22 11:00:00,73.28,73.31,73.05,73.23,406952.0,58.2921,58.316,58.1092,58.2524,406952.0
2016-11-22 11:05:00,73.23,73.32,73.01,73.13,248551.0,58.2524,58.324,58.0774,58.1728,248551.0
2016-11-22 11:10:00,73.14,73.17,72.75,72.77,561676.0,58.1808,58.2046,57.8705,57.8864,561676.0
2016-11-22 11:15:00,72.78,72.81,72.52,72.52,424233.0,57.8944,57.9183,57.6876,57.6876,424233.0
2016-11-22 11:20:00,72.52,72.76,72.4,72.5,358259.0,57.6876,57.8785,57.5921,57.6717,358259.0
2016-11-22 11:25:00,72.5,72.71,72.42,72.54,387146.0,57.6717,57.8387,57.608,57.7035,387146.0
2016-11-22 11:30:00,72.54,72.54,72.03,72.24,486071.0,57.7035,57.7035,57.2978,57.4648,486071.0
2016-11-22 11:35:00,72.24,72.32,72.05,72.31,310438.0,57.4648,57.5285,57.3137,57.5205,310438.0
2016-11-22 11:40:00,72.32,72.55,72.2,72.4,446324.0,57.5285,57.7114,57.433,57.5921,446324.0
2016-11-22 11:45:00,72.39,72.41,72.27,72.36,194624.0,57.5842,57.6001,57.4887,57.5603,194624.0
2016-11-22 11:50:00,72.35,72.49,72.27,72.27,235860.0,57.5523,57.6637,57.4887,57.4887,235860.0
2016-11-22 11:55:00,72.27,72.38,72.2,72.28,889372.0,57.4887,57.5762,57.433,57.4967,889372.0
2016-11-22 12:00:00,72.28,72.39,72.11,72.3,270686.0,57.4967,57.5842,57.3614,57.5126,270686.0
2016-11-22 12:05:00,72.31,72.4,72.29,72.35,252953.0,57.5205,57.5921,57.5046,57.5523,252953.0
2016-11-22 12:10:00,72.34,72.54,72.29,72.53,281133.0,57.5444,57.7035,57.5046,57.6955,281133.0
2016-11-22 12:15:00,72.53,72.75,72.33,72.73,298343.0,57.6955,57.8705,57.5364,57.8546,298343.0
2016-11-22 12:20:00,72.72,72.87,72.7,72.73,283191.0,57.8467,57.966,57.8308,57.8546,283191.0
2016-11-22 12:25:00,72.71,72.86,72.57,72.86,238034.0,57.8387,57.958,57.7273,57.958,238034.0
2016-11-22 12:30:00,72.86,73.33,72.79,73.27,281164.0,57.958,58.3319,57.9024,58.2842,281164.0
2016-11-22 12:35:00,73.25,73.68,73.25,73.66,236821.0,58.2683,58.6103,58.2683,58.5944,236821.0
2016-11-22 12:40:00,73.66,73.75,73.46,73.73,238572.0,58.5944,58.666,58.4353,58.6501,238572.0
2016-11-22 12:45:00,73.73,73.98,73.72,73.86,325392.0,58.6501,58.849,58.6421,58.7535,325392.0
2016-11-22 12:50:00,73.86,73.86,73.62,73.66,214436.0,58.7535,58.7535,58.5626,58.5944,214436.0
2016-11-22 12:55:00,73.65,73.81,73.57,73.7,190941.0,58.5865,58.7137,58.5228,58.6262,190941.0
2016-11-22 13:00:00,73.71,73.75,73.4,73.4,210345.0,58.6342,58.666,58.3876,58.3876,210345.0
2016-11-22 13:05:00,73.41,73.41,73.12,73.19,240835.0,58.3955,58.3955,58.1649,58.2205,240835.0
2016-11-22 13:10:00,73.2,73.22,73.01,73.06,144958.0,58.2285,58.2444,58.0774,58.1171,144958.0
2016-11-22 13:15:00,73.06,73.33,73.02,73.24,250571.0,58.1171,58.3319,58.0853,58.2603,250571.0
2016-11-22 13:20:00,73.25,73.28,73.15,73.23,139951.0,58.2683,58.2921,58.1887,58.2524,139951.0
2016-11-22 13:25:00,73.24,73.27,73.08,73.13,175999.0,58.2603,58.2842,58.133,58.1728,175999.0
2016-11-22 13:30:00,73.13,73.15,72.96,73.04,173585.0,58.1728,58.1887,58.0376,58.1012,173585.0
2016-11-22 13:35:00,73.04,73.1,73.01,73.1,75417.0,58.1012,58.1489,58.0774,58.1489,75417.0
2016-11-22 13:40:00,73.1,73.1,72.88,72.9,165226.0,58.1489,58.1489,57.9739,57.9899,165226.0
2016-11-22 13:45:00,72.91,72.98,72.79,72.8,153691.0,57.9978,58.0535,57.9024,57.9103,153691.0
2016-11-22 13:50:00,72.79,72.99,72.74,72.99,138675.0,57.9024,58.0614,57.8626,58.0614,138675.0
2016-11-22 13:55:00,73.0,73.21,73.0,73.06,145981.0,58.0694,58.2364,58.0694,58.1171,145981.0
2016-11-22 14:00:00,73.05,73.34,73.04,73.26,136385.0,58.1092,58.3399,58.1012,58.2762,136385.0
2016-11-22 14:05:00,73.27,73.33,73.15,73.15,318743.0,58.2842,58.3319,58.1887,58.1887,318743.0
2016-11-22 14:10:00,73.14,73.52,73.14,73.51,974175.0,58.1808,58.483,58.1808,58.4751,974175.0
2016-11-22 14:15:00,73.52,73.82,73.51,73.75,242587.0,58.483,58.7217,58.4751,58.666,242587.0
2016-11-22 14:20:00,73.74,73.86,73.74,73.86,168350.0,58.658,58.7535,58.658,58.7535,168350.0
2016-11-22 14:25:00,73.86,73.91,73.65,73.8,243634.0,58.7535,58.7933,58.5865,58.7058,243634.0
2016-11-22 14:30:00,73.81,73.94,73.77,73.91,142790.0,58.7137,58.8171,58.6819,58.7933,142790.0
2016-11-22 14:35:00,73.91,73.94,73.73,73.82,143491.0,58.7933,58.8171,58.6501,58.7217,143491.0
2016-11-22 14:40:00,73.82,73.92,73.71,73.78,125384.0,58.7217,58.8012,58.6342,58.6899,125384.0
2016-11-22 14:45:00,73.78,73.97,73.77,73.97,184620.0,58.6899,58.841,58.6819,58.841,184620.0
2016-11-22 14:50:00,73.97,73.98,73.75,73.81,317166.0,58.841,58.849,58.666,58.7137,317166.0
2016-11-22 14:55:00,73.81,73.83,73.55,73.56,229352.0,58.7137,58.7296,58.5069,58.5149,229352.0
2016-11-22 15:00:00,73.56,73.6,73.38,73.39,204751.0,58.5149,58.5467,58.3717,58.3796,204751.0
2016-11-22 15:05:00,73.38,73.52,73.32,73.42,199965.0,58.3717,58.483,58.324,58.4035,199965.0
2016-11-22 15:10:00,73.42,73.48,73.32,73.45,234004.0,58.4035,58.4512,58.324,58.4274,234004.0
2016-11-22 15:15:00,73.46,73.8,73.46,73.75,1065966.0,58.4353,58.7058,58.4353,58.666,1065966.0
2016-11-22 15:20:00,73.75,73.76,73.6,73.65,216277.0,58.666,58.674,58.5467,58.5865,216277.0
2016-11-22 15:25:00,73.64,73.79,73.58,73.61,459670.0,58.5785,58.6978,58.5308,58.5546,459670.0
2016-11-22 15:30:00,73.62,73.69,73.57,73.59,261647.0,58.5626,58.6183,58.5228,58.5387,261647.0
2016-11-22 15:35:00,73.59,73.83,73.57,73.78,374151.0,58.5387,58.7296,58.5228,58.6899,374151.0
2016-11-22 15:40:00,73.77,73.78,73.67,73.72,322256.0,58.6819,58.6899,58.6024,58.6421,322256.0
2016-11-22 15:45:00,73.72,73.73,73.57,73.59,322396.0,58.6421,58.6501,58.5228,58.5387,322396.0
2016-11-22 15:50:00,73.59,73.61,73.57,73.59,435907.0,58.5387,58.5546,58.5228,58.5387,435907.0
2016-11-22 15:55:00,73.59,73.76,73.55,73.57,1043394.0,58.5387,58.674,58.5069,58.5228,1043394.0
2016-11-23 09:30:00,73.26,73.5,73.19,73.38,511952.0,58.2762,58.4671,58.2205,58.3717,511952.0
2016-11-23 09:35:00,73.37,73.73,73.3,73.62,492157.0,58.3637,58.6501,58.308,58.5626,492157.0
2016-11-23 09:40:00,73.61,73.86,73.43,73.68,372698.0,58.5546,58.7535,58.4115,58.6103,372698.0
2016-11-23 09:45:00,73.69,73.95,73.66,73.86,344058.0,58.6183,58.8251,58.5944,58.7535,344058.0
2016-11-23 09:50:00,73.84,73.87,73.73,73.82,131085.0,58.7376,58.7615,58.6501,58.7217,131085.0
2016-11-23 09:55:00,73.83,73.95,73.73,73.75,246210.0,58.7296,58.8251,58.6501,58.666,246210.0
2016-11-23 10:00:00,73.75,74.25,73.74,74.19,520162.0,58.666,59.0637,58.658,59.016,520162.0
2016-11-23 10:05:00,74.19,74.72,74.15,74.58,372495.0,59.016,59.4376,58.9842,59.3262,372495.0
2016-11-23 10:10:00,74.6,74.95,74.58,74.73,225303.0,59.3422,59.6206,59.3262,59.4456,225303.0
2016-11-23 10:15:00,74.74,74.9,74.7,74.81,143116.0,59.4535,59.5808,59.4217,59.5092,143116.0
2016-11-23 10:20:00,74.81,75.0,74.67,74.99,220586.0,59.5092,59.6603,59.3978,59.6524,220586.0
2016-11-23 10:25:00,74.99,75.11,74.7,74.73,274919.0,59.6524,59.7478,59.4217,59.4456,274919.0
2016-11-23 10:30:00,74.73,74.89,74.66,74.7,201614.0,59.4456,59.5728,59.3899,59.4217,201614.0
2016-11-23 10:35:00,74.71,74.72,74.51,74.67,189411.0,59.4297,59.4376,59.2706,59.3978,189411.0
2016-11-23 10:40:00,74.67,74.8,74.6,74.8,139444.0,59.3978,59.5012,59.3422,59.5012,139444.0
2016-11-23 10:45:00,74.8,74.85,74.72,74.8,126352.0,59.5012,59.541,59.4376,59.5012,126352.0
2016-11-23 10:50:00,74.8,74.83,74.51,74.52,268066.0,59.5012,59.5251,59.2706,59.2785,268066.0
2016-11-23 10:55:00,74.52,74.85,74.52,74.83,222585.0,59.2785,59.541,59.2785,59.5251,222585.0
2016-11-23 11:00:00,74.83,74.92,74.76,74.83,150989.0,59.5251,59.5967,59.4694,59.5251,150989.0
2016-11-23 11:05:00,74.83,74.89,74.76,74.85,78135.0,59.5251,59.5728,59.4694,59.541,78135.0
2016-11-23 11:10:00,74.85,74.9,74.75,74.79,147052.0,59.541,59.5808,59.4615,59.4933,147052.0
2016-11-23 11:15:00,74.79,74.82,74.64,74.66,116408.0,59.4933,59.5172,59.374,59.3899,116408.0
2016-11-23 11:20:00,74.65,74.78,74.61,74.71,102842.0,59.3819,59.4853,59.3501,59.4297,102842.0
2016-11-23 11:25:00,74.71,74.71,74.59,74.66,180188.0,59.4297,59.4297,59.3342,59.3899,180188.0
2016-11-23 11:30:00,74.66,74.8,74.63,74.78,98942.0,59.3899,59.5012,59.366,59.4853,98942.0
2016-11-23 11:35:00,74.78,74.88,74.72,74.88,113425.0,59.4853,59.5649,59.4376,59.5649,113425.0
2016-11-23 11:40:00,74.88,74.89,74.82,74.87,127696.0,59.5649,59.5728,59.5172,59.5569,127696.0
2016-11-23 11:45:00,74.88,74.95,74.86,74.92,134997.0,59.5649,59.6206,59.549,59.5967,134997.0
2016-11-23 11:50:00,74.93,75.19,74.92,75.15,155340.0,59.6047,59.8115,59.5967,59.7797,155340.0
2016-11-23 11:55:00,75.15,75.29,75.11,75.28,218772.0,59.7797,59.891,59.7478,59.8831,218772.0
2016-11-23 12:00:00,75.29,75.44,75.28,75.42,122402.0,59.891,60.0103,59.8831,59.9944,122402.0
2016-11-23 12:05:00,75.42,75.58,75.41,75.48,254995.0,59.9944,60.1217,59.9865,60.0422,254995.0
2016-11-23 12:10:00,75.48,75.49,75.27,75.28,169169.0,60.0422,60.0501,59.8751,59.8831,169169.0
2016-11-23 12:15:00,75.28,75.3,75.12,75.13,196622.0,59.8831,59.899,59.7558,59.7638,196622.0
2016-11-23 12:20:00,75.13,75.14,75.04,75.06,143160.0,59.7638,59.7717,59.6922,59.7081,143160.0
2016-11-23 12:25:00,75.06,75.11,75.01,75.01,100240.0,59.7081,59.7478,59.6683,59.6683,100240.0
2016-11-23 12:30:00,75.0,75.1,74.93,75.07,176494.0,59.6603,59.7399,59.6047,59.716,176494.0
2016-11-23 12:35:00,75.06,75.13,75.04,75.12,108963.0,59.7081,59.7638,59.6922,59.7558,108963.0
2016-11-23 12:40:00,75.12,75.29,75.06,75.29,157508.0,59.7558,59.891,59.7081,59.891,157508.0
2016-11-23 12:45:00,75.29,75.31,75.19,75.23,103926.0,59.891,59.9069,59.8115,59.8433,103926.0
2016-11-23 12:50:00,75.23,75.43,75.22,75.4,67870.0,59.8433,60.0024,59.8353,59.9785,67870.0
2016-11-23 12:55:00,75.4,75.46,75.36,75.45,63017.0,59.9785,60.0263,59.9467,60.0183,63017.0
2016-11-23 13:00:00,75.45,75.5,75.33,75.48,72473.0,60.0183,60.0581,59.9228,60.0422,72473.0
2016-11-23 13:05:00,75.48,75.5,75.4,75.47,48302.0,60.0422,60.0581,59.9785,60.0342,48302.0
2016-11-23 13:10:00,75.47,75.6,75.46,75.56,64297.0,60.0342,60.1376,60.0263,60.1058,64297.0
2016-11-23 13:15:00,75.55,75.65,75.41,75.49,74573.0,60.0979,60.1774,59.9865,60.0501,74573.0
2016-11-23 13:20:00,75.49,75.62,75.45,75.56,81351.0,60.0501,60.1535,60.0183,60.1058,81351.0
2016-11-23 13:25:00,75.56,75.64,75.52,75.56,93379.0,60.1058,60.1694,60.074,60.1058,93379.0
2016-11-23 13:30:00,75.56,75.81,75.56,75.78,133485.0,60.1058,60.3047,60.1058,60.2808,133485.0
2016-11-23 13:35:00,75.78,75.9,75.73,75.85,156086.0,60.2808,60.3763,60.241,60.3365,156086.0
2016-11-23 13:40:00,75.85,76.05,75.83,76.02,119168.0,60.3365,60.4956,60.3206,60.4717,119168.0
2016-11-23 13:45:00,76.01,76.03,75.61,75.91,152453.0,60.4638,60.4797,60.1456,60.3842,152453.0
2016-11-23 13:50:00,75.91,75.95,75.7,75.95,132553.0,60.3842,60.416,60.2172,60.416,132553.0
2016-11-23 13:55:00,75.96,76.1,75.93,76.01,131608.0,60.424,60.5354,60.4001,60.4638,131608.0
2016-11-23 14:00:00,76.01,76.03,75.74,75.74,115193.0,60.4638,60.4797,60.249,60.249,115193.0
2016-11-23 14:05:00,75.74,75.96,75.71,75.93,110891.0,60.249,60.424,60.2251,60.4001,110891.0
2016-11-23 14:10:00,75.93,76.04,75.89,76.01,123601.0,60.4001,60.4876,60.3683,60.4638,123601.0
2016-11-23 14:15:00,76.01,76.02,75.85,75.87,75467.0,60.4638,60.4717,60.3365,60.3524,75467.0
2016-11-23 14:20:00,75.87,75.99,75.86,75.93,78550.0,60.3524,60.4479,60.3444,60.4001,78550.0
2016-11-23 14:25:00,75.93,75.97,75.9,75.94,79672.0,60.4001,60.4319,60.3763,60.4081,79672.0
2016-11-23 14:30:00,75.94,75.97,75.88,75.89,150129.0,60.4081,60.4319,60.3604,60.3683,150129.0
2016-11-23 14:35:00,75.89,75.89,75.81,75.86,75974.0,60.3683,60.3683,60.3047,60.3444,75974.0
2016-11-23 14:40:00,75.86,75.91,75.83,75.86,117456.0,60.3444,60.3842,60.3206,60.3444,117456.0
2016-11-23 14:45:00,75.86,75.91,75.83,75.9,60266.0,60.3444,60.3842,60.3206,60.3763,60266.0
2016-11-23 14:50:00,75.89,75.9,75.81,75.87,118963.0,60.3683,60.3763,60.3047,60.3524,118963.0
2016-11-23 14:55:00,75.87,75.88,75.8,75.82,84111.0,60.3524,60.3604,60.2967,60.3126,84111.0
2016-11-23 15:00:00,75.82,75.87,75.8,75.86,78783.0,60.3126,60.3524,60.2967,60.3444,78783.0
2016-11-23 15:05:00,75.86,75.91,75.85,75.88,78273.0,60.3444,60.3842,60.3365,60.3604,78273.0
2016-11-23 15:10:00,75.89,76.02,75.88,76.01,86912.0,60.3683,60.4717,60.3604,60.4638,86912.0
2016-11-23 15:15:00,76.02,76.1,75.95,75.97,151340.0,60.4717,60.5354,60.416,60.4319,151340.0
2016-11-23 15:20:00,75.97,75.98,75.86,75.88,210337.0,60.4319,60.4399,60.3444,60.3604,210337.0
2016-11-23 15:25:00,75.89,75.9,75.78,75.79,123690.0,60.3683,60.3763,60.2808,60.2888,123690.0
2016-11-23 15:30:00,75.78,75.79,75.59,75.75,209983.0,60.2808,60.2888,60.1297,60.2569,209983.0
2016-11-23 15:35:00,75.75,75.85,75.71,75.79,157271.0,60.2569,60.3365,60.2251,60.2888,157271.0
2016-11-23 15:40:00,75.8,75.82,75.75,75.8,175354.0,60.2967,60.3126,60.2569,60.2967,175354.0
2016-11-23 15:45:00,75.81,75.83,75.78,75.8,167598.0,60.3047,60.3206,60.2808,60.2967,167598.0
2016-11-23 15:50:00,75.8,75.85,75.78,75.83,217963.0,60.2967,60.3365,60.2808,60.3206,217963.0
2016-11-23 15:55:00,75.83,75.83,75.73,75.77,470535.0,60.3206,60.3206,60.241,60.2729,470535.0
2016-11-25 09:30:00,76.41,76.44,76.06,76.08,160118.0,60.782,60.8058,60.5035,60.5195,160118.0
2016-11-25 09:35:00,76.08,76.24,76.03,76.18,51649.0,60.5195,60.6467,60.4797,60.599,51649.0
2016-11-25 09:40:00,76.19,76.22,75.98,76.01,64236.0,60.607,60.6308,60.4399,60.4638,64236.0
2016-11-25 09:45:00,76.01,76.01,75.75,75.77,107701.0,60.4638,60.4638,60.2569,60.2729,107701.0
2016-11-25 09:50:00,75.76,75.79,75.51,75.6,59606.0,60.2649,60.2888,60.066,60.1376,59606.0
2016-11-25 09:55:00,75.58,75.59,75.47,75.5,46416.0,60.1217,60.1297,60.0342,60.0581,46416.0
2016-11-25 10:00:00,75.49,75.5,75.38,75.41,50150.0,60.0501,60.0581,59.9626,59.9865,50150.0
2016-11-25 10:05:00,75.42,75.45,75.31,75.34,53850.0,59.9944,60.0183,59.9069,59.9308,53850.0
2016-11-25 10:10:00,75.35,75.56,75.35,75.51,43997.0,59.9388,60.1058,59.9388,60.066,43997.0
2016-11-25 10:15:00,75.51,75.52,75.38,75.41,40038.0,60.066,60.074,59.9626,59.9865,40038.0
2016-11-25 10:20:00,75.41,75.42,75.31,75.37,33069.0,59.9865,59.9944,59.9069,59.9547,33069.0
2016-11-25 10:25:00,75.37,75.44,75.25,75.25,63972.0,59.9547,60.0103,59.8592,59.8592,63972.0
2016-11-25 10:30:00,75.25,75.28,75.18,75.25,54529.0,59.8592,59.8831,59.8035,59.8592,54529.0
2016-11-25 10:35:00,75.26,75.39,75.23,75.28,61210.0,59.8672,59.9706,59.8433,59.8831,61210.0
2016-11-25 10:40:00,75.28,75.33,75.17,75.27,90807.0,59.8831,59.9228,59.7956,59.8751,90807.0
2016-11-25 10:45:00,75.26,75.34,75.21,75.33,51111.0,59.8672,59.9308,59.8274,59.9228,51111.0
2016-11-25 10:50:00,75.33,75.33,75.18,75.26,42356.0,59.9228,59.9228,59.8035,59.8672,42356.0
2016-11-25 10:55:00,75.26,75.29,75.14,75.25,53752.0,59.8672,59.891,59.7717,59.8592,53752.0
2016-11-25 11:00:00,75.25,75.3,75.2,75.23,59070.0,59.8592,59.899,59.8194,59.8433,59070.0
2016-11-25 11:05:00,75.22,75.25,75.14,75.17,70195.0,59.8353,59.8592,59.7717,59.7956,70195.0
2016-11-25 11:10:00,75.17,75.24,75.08,75.19,56115.0,59.7956,59.8513,59.724,59.8115,56115.0
2016-11-25 11:15:00,75.2,75.27,75.17,75.19,59112.0,59.8194,59.8751,59.7956,59.8115,59112.0
2016-11-25 11:20:00,75.19,75.3,75.17,75.22,48450.0,59.8115,59.899,59.7956,59.8353,48450.0
2016-11-25 11:25:00,75.22,75.32,75.21,75.24,40413.0,59.8353,59.9149,59.8274,59.8513,40413.0
2016-11-25 11:30:00,75.25,75.27,75.15,75.18,42371.0,59.8592,59.8751,59.7797,59.8035,42371.0
2016-11-25 11:35:00,75.19,75.24,75.18,75.22,41255.0,59.8115,59.8513,59.8035,59.8353,41255.0
2016-11-25 11:40:00,75.22,75.31,75.15,75.19,65442.0,59.8353,59.9069,59.7797,59.8115,65442.0
2016-11-25 11:45:00,75.19,75.3,75.15,75.25,64527.0,59.8115,59.899,59.7797,59.8592,64527.0
2016-11-25 11:50:00,75.25,75.26,75.17,75.2,50949.0,59.8592,59.8672,59.7956,59.8194,50949.0
2016-11-25 11:55:00,75.21,75.25,75.15,75.15,46129.0,59.8274,59.8592,59.7797,59.7797,46129.0
2016-11-25 12:00:00,75.16,75.23,75.13,75.2,43741.0,59.7876,59.8433,59.7638,59.8194,43741.0
2016-11-25 12:05:00,75.2,75.26,75.19,75.24,32849.0,59.8194,59.8672,59.8115,59.8513,32849.0
2016-11-25 12:10:00,75.24,75.29,75.21,75.28,47756.0,59.8513,59.891,59.8274,59.8831,47756.0
2016-11-25 12:15:00,75.29,75.35,75.22,75.23,68387.0,59.891,59.9388,59.8353,59.8433,68387.0
2016-11-25 12:20:00,75.23,75.32,75.22,75.31,42843.0,59.8433,59.9149,59.8353,59.9069,42843.0
2016-11-25 12:25:00,75.31,75.32,75.23,75.3,43623.0,59.9069,59.9149,59.8433,59.899,43623.0
2016-11-25 12:30:00,75.29,75.35,75.29,75.33,50750.0,59.891,59.9388,59.891,59.9228,50750.0
2016-11-25 12:35:00,75.32,75.33,75.27,75.27,44314.0,59.9149,59.9228,59.8751,59.8751,44314.0
2016-11-25 12:40:00,75.27,75.36,75.24,75.36,74753.0,59.8751,59.9467,59.8513,59.9467,74753.0
2016-11-25 12:45:00,75.36,75.57,75.36,75.44,121254.0,59.9467,60.1138,59.9467,60.0103,121254.0
2016-11-25 12:50:00,75.44,75.49,75.4,75.48,67837.0,60.0103,60.0501,59.9785,60.0422,67837.0
2016-11-25 12:55:00,75.48,75.55,75.43,75.47,150358.0,60.0422,60.0979,60.0024,60.0342,150358.0
2016-11-28 09:30:00,75.45,75.61,75.25,75.35,114515.0,60.0183,60.1456,59.8592,59.9388,114515.0
2016-11-28 09:35:00,75.38,75.38,75.12,75.23,43277.0,59.9626,59.9626,59.7558,59.8433,43277.0
2016-11-28 09:40:00,75.22,75.35,75.15,75.2,72479.0,59.8353,59.9388,59.7797,59.8194,72479.0
2016-11-28 09:45:00,75.2,75.23,74.89,74.97,116156.0,59.8194,59.8433,59.5728,59.6365,116156.0
2016-11-28 09:50:00,74.97,75.02,74.72,74.78,121592.0,59.6365,59.6763,59.4376,59.4853,121592.0
2016-11-28 09:55:00,74.79,74.83,74.72,74.79,62881.0,59.4933,59.5251,59.4376,59.4933,62881.0
2016-11-28 10:00:00,74.78,74.79,74.62,74.64,98360.0,59.4853,59.4933,59.3581,59.374,98360.0
2016-11-28 10:05:00,74.64,74.92,74.61,74.88,85270.0,59.374,59.5967,59.3501,59.5649,85270.0
2016-11-28 10:10:00,74.89,74.91,74.79,74.85,81975.0,59.5728,59.5887,59.4933,59.541,81975.0
2016-11-28 10:15:00,74.86,74.86,74.6,74.6,117122.0,59.549,59.549,59.3422,59.3422,117122.0
2016-11-28 10:20:00,74.61,74.7,74.56,74.57,67448.0,59.3501,59.4217,59.3103,59.3183,67448.0
2016-11-28 10:25:00,74.57,74.7,74.52,74.68,116757.0,59.3183,59.4217,59.2785,59.4058,116757.0
2016-11-28 10:30:00,74.67,74.84,74.66,74.79,74839.0,59.3978,59.5331,59.3899,59.4933,74839.0
2016-11-28 10:35:00,74.78,74.8,74.69,74.78,46334.0,59.4853,59.5012,59.4137,59.4853,46334.0
2016-11-28 10:40:00,74.78,74.8,74.66,74.69,55790.0,59.4853,59.5012,59.3899,59.4137,55790.0
2016-11-28 10:45:00,74.69,74.74,74.62,74.67,69181.0,59.4137,59.4535,59.3581,59.3978,69181.0
2016-11-28 10:50:00,74.68,74.68,74.57,74.67,51132.0,59.4058,59.4058,59.3183,59.3978,51132.0
2016-11-28 10:55:00,74.67,74.67,74.55,74.56,47414.0,59.3978,59.3978,59.3024,59.3103,47414.0
2016-11-28 11:00:00,74.56,74.61,74.51,74.58,54482.0,59.3103,59.3501,59.2706,59.3262,54482.0
2016-11-28 11:05:00,74.58,74.58,74.51,74.53,69385.0,59.3262,59.3262,59.2706,59.2865,69385.0
2016-11-28 11:10:00,74.53,74.63,74.51,74.53,66538.0,59.2865,59.366,59.2706,59.2865,66538.0
2016-11-28 11:15:00,74.53,74.56,74.45,74.48,67408.0,59.2865,59.3103,59.2228,59.2467,67408.0
2016-11-28 11:20:00,74.47,74.47,74.37,74.39,101298.0,59.2387,59.2387,59.1592,59.1751,101298.0
2016-11-28 11:25:00,74.38,74.46,74.38,74.44,63307.0,59.1671,59.2308,59.1671,59.2149,63307.0
2016-11-28 11:30:00,74.44,74.55,74.43,74.51,65541.0,59.2149,59.3024,59.2069,59.2706,65541.0
2016-11-28 11:35:00,74.52,74.53,74.41,74.42,98771.0,59.2785,59.2865,59.191,59.199,98771.0
2016-11-28 11:40:00,74.41,74.47,74.37,74.46,42113.0,59.191,59.2387,59.1592,59.2308,42113.0
2016-11-28 11:45:00,74.45,74.45,74.39,74.41,83669.0,59.2228,59.2228,59.1751,59.191,83669.0
2016-11-28 11:50:00,74.41,74.42,74.34,74.41,57239.0,59.191,59.199,59.1353,59.191,57239.0
2016-11-28 11:55:00,74.41,74.45,74.36,74.42,43334.0,59.191,59.2228,59.1512,59.199,43334.0
2016-11-28 12:00:00,74.42,74.48,74.41,74.44,56510.0,59.199,59.2467,59.191,59.2149,56510.0
2016-11-28 12:05:00,74.44,74.48,74.43,74.48,38943.0,59.2149,59.2467,59.2069,59.2467,38943.0
2016-11-28 12:10:00,74.48,74.53,74.47,74.5,35021.0,59.2467,59.2865,59.2387,59.2626,35021.0
2016-11-28 12:15:00,74.5,74.51,74.43,74.5,39387.0,59.2626,59.2706,59.2069,59.2626,39387.0
2016-11-28 12:20:00,74.49,74.5,74.42,74.42,73768.0,59.2547,59.2626,59.199,59.199,73768.0
2016-11-28 12:25:00,74.42,74.44,74.36,74.44,56867.0,59.199,59.2149,59.1512,59.2149,56867.0
2016-11-28 12:30:00,74.44,74.49,74.41,74.47,74865.0,59.2149,59.2547,59.191,59.2387,74865.0
2016-11-28 12:35:00,74.47,74.47,74.43,74.43,38502.0,59.2387,59.2387,59.2069,59.2069,38502.0
2016-11-28 12:40:00,74.44,74.44,74.35,74.35,60812.0,59.2149,59.2149,59.1433,59.1433,60812.0
2016-11-28 12:45:00,74.36,74.4,74.35,74.37,70349.0,59.1512,59.1831,59.1433,59.1592,70349.0
2016-11-28 12:50:00,74.37,74.38,74.31,74.34,31504.0,59.1592,59.1671,59.1115,59.1353,31504.0
2016-11-28 12:55:00,74.34,74.39,74.31,74.32,46572.0,59.1353,59.1751,59.1115,59.1194,46572.0
2016-11-28 13:00:00,74.31,74.33,74.25,74.26,57431.0,59.1115,59.1274,59.0637,59.0717,57431.0
2016-11-28 13:05:00,74.27,74.34,74.26,74.33,36801.0,59.0796,59.1353,59.0717,59.1274,36801.0
2016-11-28 13:10:00,74.33,74.33,74.29,74.32,61828.0,59.1274,59.1274,59.0956,59.1194,61828.0
2016-11-28 13:15:00,74.31,74.35,74.31,74.35,40540.0,59.1115,59.1433,59.1115,59.1433,40540.0
2016-11-28 13:20:00,74.34,74.38,74.28,74.3,40104.0,59.1353,59.1671,59.0876,59.1035,40104.0
2016-11-28 13:25:00,74.3,74.36,74.29,74.31,35929.0,59.1035,59.1512,59.0956,59.1115,35929.0
2016-11-28 13:30:00,74.32,74.33,74.26,74.29,36654.0,59.1194,59.1274,59.0717,59.0956,36654.0
2016-11-28 13:35:00,74.3,74.31,74.21,74.22,43900.0,59.1035,59.1115,59.0319,59.0399,43900.0
2016-11-28 13:40:00,74.21,74.27,74.21,74.23,41021.0,59.0319,59.0796,59.0319,59.0478,41021.0
2016-11-28 13:45:00,74.23,74.26,74.21,74.26,27685.0,59.0478,59.0717,59.0319,59.0717,27685.0
2016-11-28 13:50:00,74.26,74.26,74.23,74.26,35747.0,59.0717,59.0717,59.0478,59.0717,35747.0
2016-11-28 13:55:00,74.25,74.28,74.21,74.23,74446.0,59.0637,59.0876,59.0319,59.0478,74446.0
2016-11-28 14:00:00,74.24,74.27,74.22,74.25,40623.0,59.0558,59.0796,59.0399,59.0637,40623.0
2016-11-28 14:05:00,74.25,74.28,74.22,74.25,70236.0,59.0637,59.0876,59.0399,59.0637,70236.0
2016-11-28 14:10:00,74.26,74.28,74.25,74.28,26363.0,59.0717,59.0876,59.0637,59.0876,26363.0
2016-11-28 14:15:00,74.28,74.4,74.24,74.26,137136.0,59.0876,59.1831,59.0558,59.0717,137136.0
2016-11-28 14:20:00,74.26,74.33,74.25,74.27,66307.0,59.0717,59.1274,59.0637,59.0796,66307.0
2016-11-28 14:25:00,74.26,74.3,74.24,74.25,64402.0,59.0717,59.1035,59.0558,59.0637,64402.0
2016-11-28 14:30:00,74.24,74.3,74.24,74.26,70233.0,59.0558,59.1035,59.0558,59.0717,70233.0
2016-11-28 14:35:00,74.25,74.27,74.22,74.23,58025.0,59.0637,59.0796,59.0399,59.0478,58025.0
2016-11-28 14:40:00,74.23,74.26,74.22,74.24,45282.0,59.0478,59.0717,59.0399,59.0558,45282.0
2016-11-28 14:45:00,74.25,74.28,74.21,74.22,105042.0,59.0637,59.0876,59.0319,59.0399,105042.0
2016-11-28 14:50:00,74.22,74.24,74.17,74.23,88097.0,59.0399,59.0558,59.0001,59.0478,88097.0
2016-11-28 14:55:00,74.23,74.24,74.18,74.19,36988.0,59.0478,59.0558,59.0081,59.016,36988.0
2016-11-28 15:00:00,74.19,74.21,74.09,74.1,138144.0,59.016,59.0319,58.9365,58.9444,138144.0
2016-11-28 15:05:00,74.1,74.11,74.01,74.05,185920.0,58.9444,58.9524,58.8728,58.9046,185920.0
2016-11-28 15:10:00,74.05,74.1,74.04,74.05,80315.0,58.9046,58.9444,58.8967,58.9046,80315.0
2016-11-28 15:15:00,74.05,74.05,73.95,74.0,200780.0,58.9046,58.9046,58.8251,58.8649,200780.0
2016-11-28 15:20:00,74.0,74.0,73.9,73.96,97941.0,58.8649,58.8649,58.7853,58.8331,97941.0
2016-11-28 15:25:00,73.96,73.99,73.88,73.89,64382.0,58.8331,58.8569,58.7694,58.7774,64382.0
2016-11-28 15:30:00,73.89,73.99,73.88,73.97,117823.0,58.7774,58.8569,58.7694,58.841,117823.0
2016-11-28 15:35:00,73.98,73.99,73.94,73.95,131283.0,58.849,58.8569,58.8171,58.8251,131283.0
2016-11-28 15:40:00,73.95,74.03,73.94,74.0,343062.0,58.8251,58.8887,58.8171,58.8649,343062.0
2016-11-28 15:45:00,73.99,74.07,73.98,74.0,197639.0,58.8569,58.9206,58.849,58.8649,197639.0
2016-11-28 15:50:00,74.0,74.0,73.91,73.97,226765.0,58.8649,58.8649,58.7933,58.841,226765.0
2016-11-28 15:55:00,73.96,74.03,73.93,74.0,397332.0,58.8331,58.8887,58.8092,58.8649,397332.0
2016-11-29 09:30:00,74.4,74.64,74.25,74.4,136043.0,59.1831,59.374,59.0637,59.1831,136043.0
2016-11-29 09:35:00,74.36,74.55,74.34,74.51,92869.0,59.1512,59.3024,59.1353,59.2706,92869.0
2016-11-29 09:40:00,74.51,74.71,74.44,74.52,168675.0,59.2706,59.4297,59.2149,59.2785,168675.0
2016-11-29 09:45:00,74.52,74.53,74.22,74.26,78562.0,59.2785,59.2865,59.0399,59.0717,78562.0
2016-11-29 09:50:00,74.3,74.43,74.3,74.31,69451.0,59.1035,59.2069,59.1035,59.1115,69451.0
2016-11-29 09:55:00,74.31,74.33,74.2,74.23,140301.0,59.1115,59.1274,59.024,59.0478,140301.0
2016-11-29 10:00:00,74.23,74.24,74.08,74.09,100333.0,59.0478,59.0558,58.9285,58.9365,100333.0
2016-11-29 10:05:00,74.1,74.16,74.09,74.11,91360.0,58.9444,58.9921,58.9365,58.9524,91360.0
2016-11-29 10:10:00,74.11,74.24,74.04,74.05,102828.0,58.9524,59.0558,58.8967,58.9046,102828.0
2016-11-29 10:15:00,74.05,74.09,74.0,74.08,66419.0,58.9046,58.9365,58.8649,58.9285,66419.0
2016-11-29 10:20:00,74.08,74.15,74.05,74.11,36725.0,58.9285,58.9842,58.9046,58.9524,36725.0
2016-11-29 10:25:00,74.1,74.15,74.05,74.08,83712.0,58.9444,58.9842,58.9046,58.9285,83712.0
2016-11-29 10:30:00,74.08,74.21,72.77,74.1,81375.0,58.9285,59.0319,57.8864,58.9444,81375.0
2016-11-29 10:35:00,74.1,74.16,74.08,74.14,41417.0,58.9444,58.9921,58.9285,58.9762,41417.0
2016-11-29 10:40:00,74.14,74.16,74.08,74.13,48058.0,58.9762,58.9921,58.9285,58.9683,48058.0
2016-11-29 10:45:00,74.14,74.18,74.11,74.17,53837.0,58.9762,59.0081,58.9524,59.0001,53837.0
2016-11-29 10:50:00,74.17,74.21,74.13,74.16,47759.0,59.0001,59.0319,58.9683,58.9921,47759.0
2016-11-29 10:55:00,74.16,74.18,74.11,74.12,58630.0,58.9921,59.0081,58.9524,58.9603,58630.0
2016-11-29 11:00:00,74.13,74.16,74.08,74.12,39210.0,58.9683,58.9921,58.9285,58.9603,39210.0
2016-11-29 11:05:00,74.13,74.16,74.11,74.16,53617.0,58.9683,58.9921,58.9524,58.9921,53617.0
2016-11-29 11:10:00,74.17,74.17,74.12,74.16,43344.0,59.0001,59.0001,58.9603,58.9921,43344.0
2016-11-29 11:15:00,74.16,74.16,74.06,74.06,44357.0,58.9921,58.9921,58.9126,58.9126,44357.0
2016-11-29 11:20:00,74.07,74.09,73.97,74.0,69429.0,58.9206,58.9365,58.841,58.8649,69429.0
2016-11-29 11:25:00,74.0,74.01,73.93,73.94,56640.0,58.8649,58.8728,58.8092,58.8171,56640.0
2016-11-29 11:30:00,73.94,74.01,73.93,74.0,50627.0,58.8171,58.8728,58.8092,58.8649,50627.0
2016-11-29 11:35:00,74.0,74.01,73.98,74.0,31647.0,58.8649,58.8728,58.849,58.8649,31647.0
2016-11-29 11:40:00,74.0,74.01,73.96,73.97,67752.0,58.8649,58.8728,58.8331,58.841,67752.0
2016-11-29 11:45:00,73.98,73.98,73.94,73.95,35970.0,58.849,58.849,58.8171,58.8251,35970.0
2016-11-29 11:50:00,73.95,74.01,73.94,74.01,71169.0,58.8251,58.8728,58.8171,58.8728,71169.0
2016-11-29 11:55:00,74.01,74.05,73.98,74.0,37728.0,58.8728,58.9046,58.849,58.8649,37728.0
2016-11-29 12:00:00,74.0,74.04,73.94,73.94,45957.0,58.8649,58.8967,58.8171,58.8171,45957.0
2016-11-29 12:05:00,73.94,74.1,73.94,74.05,45320.0,58.8171,58.9444,58.8171,58.9046,45320.0
2016-11-29 12:10:00,74.06,74.12,74.05,74.08,53306.0,58.9126,58.9603,58.9046,58.9285,53306.0
2016-11-29 12:15:00,74.08,74.09,73.96,73.98,56524.0,58.9285,58.9365,58.8331,58.849,56524.0
2016-11-29 12:20:00,73.99,74.01,73.92,73.92,62674.0,58.8569,58.8728,58.8012,58.8012,62674.0
2016-11-29 12:25:00,73.93,74.0,73.93,73.95,37823.0,58.8092,58.8649,58.8092,58.8251,37823.0
2016-11-29 12:30:00,73.95,73.96,73.91,73.94,40570.0,58.8251,58.8331,58.7933,58.8171,40570.0
2016-11-29 12:35:00,73.95,73.95,73.91,73.91,37605.0,58.8251,58.8251,58.7933,58.7933,37605.0
2016-11-29 12:40:00,73.91,73.95,73.91,73.94,24898.0,58.7933,58.8251,58.7933,58.8171,24898.0
2016-11-29 12:45:00,73.94,74.01,73.93,74.01,42367.0,58.8171,58.8728,58.8092,58.8728,42367.0
2016-11-29 12:50:00,74.0,74.01,73.97,74.01,26159.0,58.8649,58.8728,58.841,58.8728,26159.0
2016-11-29 12:55:00,74.01,74.07,74.0,74.03,49148.0,58.8728,58.9206,58.8649,58.8887,49148.0
2016-11-29 13:00:00,74.03,74.04,74.0,74.02,18777.0,58.8887,58.8967,58.8649,58.8808,18777.0
2016-11-29 13:05:00,74.01,74.02,73.96,73.96,30518.0,58.8728,58.8808,58.8331,58.8331,30518.0
2016-11-29 13:10:00,73.96,74.02,73.96,74.0,44198.0,58.8331,58.8808,58.8331,58.8649,44198.0
2016-11-29 13:15:00,74.0,74.0,73.91,73.91,30217.0,58.8649,58.8649,58.7933,58.7933,30217.0
2016-11-29 13:20:00,73.91,73.93,73.88,73.88,37049.0,58.7933,58.8092,58.7694,58.7694,37049.0
2016-11-29 13:25:00,73.89,73.92,73.86,73.87,45273.0,58.7774,58.8012,58.7535,58.7615,45273.0
2016-11-29 13:30:00,73.87,73.88,73.82,73.83,34086.0,58.7615,58.7694,58.7217,58.7296,34086.0
2016-11-29 13:35:00,73.83,73.86,73.81,73.85,36944.0,58.7296,58.7535,58.7137,58.7455,36944.0
2016-11-29 13:40:00,73.86,73.86,73.8,73.8,40306.0,58.7535,58.7535,58.7058,58.7058,40306.0
2016-11-29 13:45:00,73.8,73.82,73.8,73.8,32107.0,58.7058,58.7217,58.7058,58.7058,32107.0
2016-11-29 13:50:00,73.81,73.81,73.79,73.79,37507.0,58.7137,58.7137,58.6978,58.6978,37507.0
2016-11-29 13:55:00,73.8,73.8,73.77,73.79,73167.0,58.7058,58.7058,58.6819,58.6978,73167.0
2016-11-29 14:00:00,73.79,73.79,73.76,73.76,23554.0,58.6978,58.6978,58.674,58.674,23554.0
2016-11-29 14:05:00,73.76,73.77,73.65,73.66,89976.0,58.674,58.6819,58.5865,58.5944,89976.0
2016-11-29 14:10:00,73.67,73.74,73.65,73.67,69302.0,58.6024,58.658,58.5865,58.6024,69302.0
2016-11-29 14:15:00,73.67,73.69,73.63,73.64,55549.0,58.6024,58.6183,58.5705,58.5785,55549.0
2016-11-29 14:20:00,73.64,73.69,73.63,73.66,39335.0,58.5785,58.6183,58.5705,58.5944,39335.0
2016-11-29 14:25:00,73.66,73.66,73.6,73.61,60295.0,58.5944,58.5944,58.5467,58.5546,60295.0
2016-11-29 14:30:00,73.6,73.61,73.53,73.53,98961.0,58.5467,58.5546,58.491,58.491,98961.0
2016-11-29 14:35:00,73.54,73.58,73.52,73.57,108616.0,58.499,58.5308,58.483,58.5228,108616.0
2016-11-29 14:40:00,73.58,73.62,73.56,73.59,84371.0,58.5308,58.5626,58.5149,58.5387,84371.0
2016-11-29 14:45:00,73.59,73.59,73.51,73.51,96230.0,58.5387,58.5387,58.4751,58.4751,96230.0
2016-11-29 14:50:00,73.52,73.55,73.51,73.53,56984.0,58.483,58.5069,58.4751,58.491,56984.0
2016-11-29 14:55:00,73.53,73.53,73.41,73.46,143870.0,58.491,58.491,58.3955,58.4353,143870.0
2016-11-29 15:00:00,73.45,73.51,73.4,73.5,81853.0,58.4274,58.4751,58.3876,58.4671,81853.0
2016-11-29 15:05:00,73.51,73.53,73.46,73.5,91406.0,58.4751,58.491,58.4353,58.4671,91406.0
2016-11-29 15:10:00,73.5,73.5,73.47,73.5,46839.0,58.4671,58.4671,58.4433,58.4671,46839.0
2016-11-29 15:15:00,73.5,73.5,73.37,73.39,105819.0,58.4671,58.4671,58.3637,58.3796,105819.0
2016-11-29 15:20:00,73.4,73.47,73.38,73.44,76527.0,58.3876,58.4433,58.3717,58.4194,76527.0
2016-11-29 15:25:00,73.43,73.44,73.39,73.43,97343.0,58.4115,58.4194,58.3796,58.4115,97343.0
2016-11-29 15:30:00,73.43,73.45,73.38,73.41,143866.0,58.4115,58.4274,58.3717,58.3955,143866.0
2016-11-29 15:35:00,73.4,73.41,73.25,73.31,277372.0,58.3876,58.3955,58.2683,58.316,277372.0
2016-11-29 15:40:00,73.32,73.33,73.25,73.3,125460.0,58.324,58.3319,58.2683,58.308,125460.0
2016-11-29 15:45:00,73.29,73.32,73.22,73.31,192182.0,58.3001,58.324,58.2444,58.316,192182.0
2016-11-29 15:50:00,73.31,73.35,73.29,73.32,182416.0,58.316,58.3478,58.3001,58.324,182416.0
2016-11-29 15:55:00,73.32,73.43,73.31,73.42,279127.0,58.324,58.4115,58.316,58.4035,279127.0
2016-11-30 09:30:00,73.71,73.98,73.56,73.73,153991.0,58.6342,58.849,58.5149,58.6501,153991.0
2016-11-30 09:35:00,73.75,73.76,73.43,73.43,77017.0,58.666,58.674,58.4115,58.4115,77017.0
2016-11-30 09:40:00,73.44,73.47,73.26,73.31,95631.0,58.4194,58.4433,58.2762,58.316,95631.0
2016-11-30 09:45:00,73.31,73.32,72.86,72.9,172924.0,58.316,58.324,57.958,57.9899,172924.0
2016-11-30 09:50:00,72.88,72.9,72.72,72.75,163335.0,57.9739,57.9899,57.8467,57.8705,163335.0
2016-11-30 09:55:00,72.76,72.79,72.46,72.56,180273.0,57.8785,57.9024,57.6398,57.7194,180273.0
2016-11-30 10:00:00,72.57,72.74,72.57,72.71,97977.0,57.7273,57.8626,57.7273,57.8387,97977.0
2016-11-30 10:05:00,72.73,72.81,72.62,72.66,115336.0,57.8546,57.9183,57.7671,57.7989,115336.0
2016-11-30 10:10:00,72.66,72.74,72.56,72.56,132084.0,57.7989,57.8626,57.7194,57.7194,132084.0
2016-11-30 10:15:00,72.57,72.6,72.35,72.38,141679.0,57.7273,57.7512,57.5523,57.5762,141679.0
2016-11-30 10:20:00,72.4,72.56,72.39,72.56,195227.0,57.5921,57.7194,57.5842,57.7194,195227.0
2016-11-30 10:25:00,72.55,72.64,72.47,72.64,94388.0,57.7114,57.783,57.6478,57.783,94388.0
2016-11-30 10:30:00,72.64,72.82,72.58,72.78,104168.0,57.783,57.9262,57.7353,57.8944,104168.0
2016-11-30 10:35:00,72.79,72.87,72.71,72.73,143890.0,57.9024,57.966,57.8387,57.8546,143890.0
2016-11-30 10:40:00,72.71,72.82,72.61,72.81,129858.0,57.8387,57.9262,57.7592,57.9183,129858.0
2016-11-30 10:45:00,72.81,72.9,72.76,72.84,101239.0,57.9183,57.9899,57.8785,57.9421,101239.0
2016-11-30 10:50:00,72.85,72.89,72.8,72.85,107641.0,57.9501,57.9819,57.9103,57.9501,107641.0
2016-11-30 10:55:00,72.84,72.86,72.76,72.83,99036.0,57.9421,57.958,57.8785,57.9342,99036.0
2016-11-30 11:00:00,72.83,72.84,72.75,72.8,80732.0,57.9342,57.9421,57.8705,57.9103,80732.0
2016-11-30 11:05:00,72.8,72.85,72.78,72.81,75106.0,57.9103,57.9501,57.8944,57.9183,75106.0
2016-11-30 11:10:00,72.82,72.86,72.77,72.78,83363.0,57.9262,57.958,57.8864,57.8944,83363.0
2016-11-30 11:15:00,72.78,72.86,72.77,72.85,107617.0,57.8944,57.958,57.8864,57.9501,107617.0
2016-11-30 11:20:00,72.85,72.94,72.8,72.8,124683.0,57.9501,58.0217,57.9103,57.9103,124683.0
2016-11-30 11:25:00,72.81,72.85,72.72,72.74,121577.0,57.9183,57.9501,57.8467,57.8626,121577.0
2016-11-30 11:30:00,72.73,72.88,72.73,72.84,153341.0,57.8546,57.9739,57.8546,57.9421,153341.0
2016-11-30 11:35:00,72.85,72.86,72.8,72.84,115106.0,57.9501,57.958,57.9103,57.9421,115106.0
2016-11-30 11:40:00,72.85,72.86,72.77,72.77,58186.0,57.9501,57.958,57.8864,57.8864,58186.0
2016-11-30 11:45:00,72.78,72.86,72.77,72.84,59558.0,57.8944,57.958,57.8864,57.9421,59558.0
2016-11-30 11:50:00,72.85,73.0,72.82,73.0,63579.0,57.9501,58.0694,57.9262,58.0694,63579.0
2016-11-30 11:55:00,73.0,73.0,72.91,72.95,43453.0,58.0694,58.0694,57.9978,58.0296,43453.0
2016-11-30 12:00:00,72.96,73.0,72.92,72.93,81292.0,58.0376,58.0694,58.0058,58.0137,81292.0
2016-11-30 12:05:00,72.93,72.97,72.89,72.95,74925.0,58.0137,58.0455,57.9819,58.0296,74925.0
2016-11-30 12:10:00,72.95,72.99,72.9,72.9,42242.0,58.0296,58.0614,57.9899,57.9899,42242.0
2016-11-30 12:15:00,72.91,73.0,72.9,72.97,59042.0,57.9978,58.0694,57.9899,58.0455,59042.0
2016-11-30 12:20:00,72.98,73.01,72.97,72.99,64902.0,58.0535,58.0774,58.0455,58.0614,64902.0
2016-11-30 12:25:00,73.0,73.0,72.9,72.94,50061.0,58.0694,58.0694,57.9899,58.0217,50061.0
2016-11-30 12:30:00,72.94,72.95,72.87,72.94,34559.0,58.0217,58.0296,57.966,58.0217,34559.0
2016-11-30 12:35:00,72.94,72.94,72.88,72.91,41749.0,58.0217,58.0217,57.9739,57.9978,41749.0
2016-11-30 12:40:00,72.9,72.93,72.88,72.89,43527.0,57.9899,58.0137,57.9739,57.9819,43527.0
2016-11-30 12:45:00,72.89,72.93,72.87,72.91,72815.0,57.9819,58.0137,57.966,57.9978,72815.0
2016-11-30 12:50:00,72.91,72.95,72.87,72.94,64976.0,57.9978,58.0296,57.966,58.0217,64976.0
2016-11-30 12:55:00,72.95,72.96,72.9,72.92,57429.0,58.0296,58.0376,57.9899,58.0058,57429.0
2016-11-30 13:00:00,72.92,72.96,72.9,72.9,48615.0,58.0058,58.0376,57.9899,57.9899,48615.0
2016-11-30 13:05:00,72.9,72.9,72.83,72.89,113126.0,57.9899,57.9899,57.9342,57.9819,113126.0
2016-11-30 13:10:00,72.89,72.96,72.87,72.96,54131.0,57.9819,58.0376,57.966,58.0376,54131.0
2016-11-30 13:15:00,72.96,73.01,72.93,73.01,64452.0,58.0376,58.0774,58.0137,58.0774,64452.0
2016-11-30 13:20:00,73.0,73.0,72.93,72.93,36476.0,58.0694,58.0694,58.0137,58.0137,36476.0
2016-11-30 13:25:00,72.92,72.93,72.85,72.87,85834.0,58.0058,58.0137,57.9501,57.966,85834.0
2016-11-30 13:30:00,72.87,72.92,72.82,72.92,81233.0,57.966,58.0058,57.9262,58.0058,81233.0
2016-11-30 13:35:00,72.92,72.94,72.87,72.91,33687.0,58.0058,58.0217,57.966,57.9978,33687.0
2016-11-30 13:40:00,72.91,72.94,72.86,72.89,583233.0,57.9978,58.0217,57.958,57.9819,583233.0
2016-11-30 13:45:00,72.89,72.93,72.87,72.91,275610.0,57.9819,58.0137,57.966,57.9978,275610.0
2016-11-30 13:50:00,72.91,72.99,72.91,72.99,296238.0,57.9978,58.0614,57.9978,58.0614,296238.0
2016-11-30 13:55:00,72.99,73.0,72.96,72.99,33045.0,58.0614,58.0694,58.0376,58.0614,33045.0
2016-11-30 14:00:00,72.99,73.05,72.91,72.92,185556.0,58.0614,58.1092,57.9978,58.0058,185556.0
2016-11-30 14:05:00,72.93,72.93,72.77,72.83,78331.0,58.0137,58.0137,57.8864,57.9342,78331.0
2016-11-30 14:10:00,72.83,72.83,72.65,72.69,173123.0,57.9342,57.9342,57.791,57.8228,173123.0
2016-11-30 14:15:00,72.69,72.7,72.56,72.62,173068.0,57.8228,57.8308,57.7194,57.7671,173068.0
2016-11-30 14:20:00,72.61,72.71,72.61,72.68,43076.0,57.7592,57.8387,57.7592,57.8148,43076.0
2016-11-30 14:25:00,72.69,72.69,72.61,72.62,58416.0,57.8228,57.8228,57.7592,57.7671,58416.0
2016-11-30 14:30:00,72.61,72.66,72.59,72.64,78540.0,57.7592,57.7989,57.7433,57.783,78540.0
2016-11-30 14:35:00,72.64,72.75,72.6,72.73,84743.0,57.783,57.8705,57.7512,57.8546,84743.0
2016-11-30 14:40:00,72.72,72.8,72.72,72.77,42613.0,57.8467,57.9103,57.8467,57.8864,42613.0
2016-11-30 14:45:00,72.77,72.77,72.72,72.76,41273.0,57.8864,57.8864,57.8467,57.8785,41273.0
2016-11-30 14:50:00,72.76,72.81,72.75,72.79,68411.0,57.8785,57.9183,57.8705,57.9024,68411.0
2016-11-30 14:55:00,72.78,72.82,72.77,72.79,40704.0,57.8944,57.9262,57.8864,57.9024,40704.0
2016-11-30 15:00:00,72.78,72.88,72.78,72.85,65494.0,57.8944,57.9739,57.8944,57.9501,65494.0
2016-11-30 15:05:00,72.85,72.88,72.81,72.84,83743.0,57.9501,57.9739,57.9183,57.9421,83743.0
2016-11-30 15:10:00,72.84,72.92,72.81,72.9,68007.0,57.9421,58.0058,57.9183,57.9899,68007.0
2016-11-30 15:15:00,72.91,72.93,72.88,72.9,67625.0,57.9978,58.0137,57.9739,57.9899,67625.0
2016-11-30 15:20:00,72.91,73.07,72.87,73.05,82271.0,57.9978,58.1251,57.966,58.1092,82271.0
2016-11-30 15:25:00,73.05,73.22,73.04,73.21,80581.0,58.1092,58.2444,58.1012,58.2364,80581.0
2016-11-30 15:30:00,73.21,73.21,73.11,73.15,71526.0,58.2364,58.2364,58.1569,58.1887,71526.0
2016-11-30 15:35:00,73.15,73.24,73.13,73.23,463809.0,58.1887,58.2603,58.1728,58.2524,463809.0
2016-11-30 15:40:00,73.23,73.24,73.08,73.09,90697.0,58.2524,58.2603,58.133,58.141,90697.0
2016-11-30 15:45:00,73.08,73.19,73.08,73.19,131588.0,58.133,58.2205,58.133,58.2205,131588.0
2016-11-30 15:50:00,73.18,73.19,73.11,73.17,134250.0,58.2126,58.2205,58.1569,58.2046,134250.0
2016-11-30 15:55:00,73.16,73.16,72.99,72.99,349459.0,58.1967,58.1967,58.0614,58.0614,349459.0
2016-12-01 09:30:00,73.01,73.24,72.88,73.0,182483.0,58.0774,58.2603,57.9739,58.0694,182483.0
2016-12-01 09:35:00,73.0,73.07,72.91,73.05,90072.0,58.0694,58.1251,57.9978,58.1092,90072.0
2016-12-01 09:40:00,73.04,73.12,72.93,72.97,62444.0,58.1012,58.1649,58.0137,58.0455,62444.0
2016-12-01 09:45:00,72.98,73.01,72.89,72.89,89918.0,58.0535,58.0774,57.9819,57.9819,89918.0
2016-12-01 09:50:00,72.9,72.92,72.72,72.75,85399.0,57.9899,58.0058,57.8467,57.8705,85399.0
2016-12-01 09:55:00,72.74,72.74,72.58,72.67,75069.0,57.8626,57.8626,57.7353,57.8069,75069.0
2016-12-01 10:00:00,72.67,72.74,72.4,72.41,82168.0,57.8069,57.8626,57.5921,57.6001,82168.0
2016-12-01 10:05:00,72.41,72.42,72.13,72.16,177360.0,57.6001,57.608,57.3773,57.4012,177360.0
2016-12-01 10:10:00,72.14,72.24,72.03,72.03,119484.0,57.3853,57.4648,57.2978,57.2978,119484.0
2016-12-01 10:15:00,72.05,72.13,72.01,72.08,130006.0,57.3137,57.3773,57.2819,57.3376,130006.0
2016-12-01 10:20:00,72.09,72.19,72.03,72.17,79579.0,57.3455,57.4251,57.2978,57.4092,79579.0
2016-12-01 10:25:00,72.19,72.27,72.13,72.19,65667.0,57.4251,57.4887,57.3773,57.4251,65667.0
2016-12-01 10:30:00,72.18,72.27,72.1,72.24,66561.0,57.4171,57.4887,57.3535,57.4648,66561.0
2016-12-01 10:35:00,72.24,72.28,72.11,72.14,86595.0,57.4648,57.4967,57.3614,57.3853,86595.0
2016-12-01 10:40:00,72.15,72.18,72.07,72.07,80280.0,57.3932,57.4171,57.3296,57.3296,80280.0
2016-12-01 10:45:00,72.07,72.07,71.96,71.97,233285.0,57.3296,57.3296,57.2421,57.2501,233285.0
2016-12-01 10:50:00,71.97,72.0,71.65,71.67,193038.0,57.2501,57.2739,56.9955,57.0114,193038.0
2016-12-01 10:55:00,71.66,71.88,71.53,71.88,161473.0,57.0035,57.1785,56.9001,57.1785,161473.0
2016-12-01 11:00:00,71.87,71.99,71.82,71.92,103232.0,57.1705,57.266,57.1307,57.2103,103232.0
2016-12-01 11:05:00,71.92,71.95,71.78,71.82,63055.0,57.2103,57.2342,57.0989,57.1307,63055.0
2016-12-01 11:10:00,71.82,71.86,71.69,71.69,68768.0,57.1307,57.1626,57.0273,57.0273,68768.0
2016-12-01 11:15:00,71.69,71.78,71.65,71.75,72723.0,57.0273,57.0989,56.9955,57.0751,72723.0
2016-12-01 11:20:00,71.75,71.9,71.71,71.78,118287.0,57.0751,57.1944,57.0432,57.0989,118287.0
2016-12-01 11:25:00,71.78,71.79,71.47,71.54,275925.0,57.0989,57.1069,56.8523,56.908,275925.0
2016-12-01 11:30:00,71.54,71.55,71.37,71.4,174584.0,56.908,56.916,56.7728,56.7966,174584.0
2016-12-01 11:35:00,71.4,71.51,71.38,71.39,88226.0,56.7966,56.8841,56.7807,56.7887,88226.0
2016-12-01 11:40:00,71.39,71.47,71.38,71.45,66158.0,56.7887,56.8523,56.7807,56.8364,66158.0
2016-12-01 11:45:00,71.45,71.53,71.41,71.5,74081.0,56.8364,56.9001,56.8046,56.8762,74081.0
2016-12-01 11:50:00,71.5,71.51,71.33,71.33,73617.0,56.8762,56.8841,56.741,56.741,73617.0
2016-12-01 11:55:00,71.34,71.37,71.25,71.26,104580.0,56.7489,56.7728,56.6773,56.6853,104580.0
2016-12-01 12:00:00,71.28,71.36,71.27,71.29,117451.0,56.7012,56.7648,56.6932,56.7091,117451.0
2016-12-01 12:05:00,71.28,71.48,71.28,71.47,87438.0,56.7012,56.8603,56.7012,56.8523,87438.0
2016-12-01 12:10:00,71.47,71.63,71.46,71.59,90933.0,56.8523,56.9796,56.8444,56.9478,90933.0
2016-12-01 12:15:00,71.6,71.6,71.46,71.52,89553.0,56.9557,56.9557,56.8444,56.8921,89553.0
2016-12-01 12:20:00,71.51,71.57,71.47,71.53,85384.0,56.8841,56.9319,56.8523,56.9001,85384.0
2016-12-01 12:25:00,71.53,71.6,71.48,71.49,125548.0,56.9001,56.9557,56.8603,56.8682,125548.0
2016-12-01 12:30:00,71.48,71.57,71.45,71.55,61769.0,56.8603,56.9319,56.8364,56.916,61769.0
2016-12-01 12:35:00,71.55,71.56,71.49,71.52,47096.0,56.916,56.9239,56.8682,56.8921,47096.0
2016-12-01 12:40:00,71.53,71.53,71.42,71.49,173932.0,56.9001,56.9001,56.8126,56.8682,173932.0
2016-12-01 12:45:00,71.49,71.51,71.41,71.42,72313.0,56.8682,56.8841,56.8046,56.8126,72313.0
2016-12-01 12:50:00,71.42,71.48,71.4,71.41,52050.0,56.8126,56.8603,56.7966,56.8046,52050.0
2016-12-01 12:55:00,71.41,71.45,71.35,71.42,71325.0,56.8046,56.8364,56.7569,56.8126,71325.0
2016-12-01 13:00:00,71.41,71.41,71.25,71.27,64556.0,56.8046,56.8046,56.6773,56.6932,64556.0
2016-12-01 13:05:00,71.27,71.28,71.17,71.18,53224.0,56.6932,56.7012,56.6137,56.6216,53224.0
2016-12-01 13:10:00,71.18,71.2,71.14,71.18,82102.0,56.6216,56.6376,56.5898,56.6216,82102.0
2016-12-01 13:15:00,71.18,71.19,71.06,71.06,114847.0,56.6216,56.6296,56.5262,56.5262,114847.0
2016-12-01 13:20:00,71.07,71.13,71.03,71.12,117932.0,56.5341,56.5819,56.5023,56.5739,117932.0
2016-12-01 13:25:00,71.12,71.3,71.1,71.25,127759.0,56.5739,56.7171,56.558,56.6773,127759.0
2016-12-01 13:30:00,71.24,71.34,71.2,71.3,63845.0,56.6694,56.7489,56.6376,56.7171,63845.0
2016-12-01 13:35:00,71.3,71.38,71.28,71.37,183497.0,56.7171,56.7807,56.7012,56.7728,183497.0
2016-12-01 13:40:00,71.37,71.44,71.35,71.41,173883.0,56.7728,56.8285,56.7569,56.8046,173883.0
2016-12-01 13:45:00,71.41,71.52,71.41,71.51,83864.0,56.8046,56.8921,56.8046,56.8841,83864.0
2016-12-01 13:50:00,71.52,71.53,71.49,71.53,156408.0,56.8921,56.9001,56.8682,56.9001,156408.0
2016-12-01 13:55:00,71.54,71.58,71.42,71.44,89570.0,56.908,56.9398,56.8126,56.8285,89570.0
2016-12-01 14:00:00,71.44,71.47,71.43,71.46,56910.0,56.8285,56.8523,56.8205,56.8444,56910.0
2016-12-01 14:05:00,71.45,71.46,71.33,71.33,86905.0,56.8364,56.8444,56.741,56.741,86905.0
2016-12-01 14:10:00,71.34,71.43,71.29,71.42,74458.0,56.7489,56.8205,56.7091,56.8126,74458.0
2016-12-01 14:15:00,71.42,71.5,71.39,71.47,86319.0,56.8126,56.8762,56.7887,56.8523,86319.0
2016-12-01 14:20:00,71.47,71.51,71.41,71.5,59855.0,56.8523,56.8841,56.8046,56.8762,59855.0
2016-12-01 14:25:00,71.51,71.54,71.49,71.53,196726.0,56.8841,56.908,56.8682,56.9001,196726.0
2016-12-01 14:30:00,71.52,71.8,71.51,71.79,89890.0,56.8921,57.1148,56.8841,57.1069,89890.0
2016-12-01 14:35:00,71.78,71.85,71.78,71.83,100547.0,57.0989,57.1546,57.0989,57.1387,100547.0
2016-12-01 14:40:00,71.84,71.92,71.81,71.91,75632.0,57.1467,57.2103,57.1228,57.2023,75632.0
2016-12-01 14:45:00,71.9,71.97,71.84,71.97,68220.0,57.1944,57.2501,57.1467,57.2501,68220.0
2016-12-01 14:50:00,71.95,72.0,71.83,71.92,97038.0,57.2342,57.2739,57.1387,57.2103,97038.0
2016-12-01 14:55:00,71.91,71.98,71.88,71.96,63337.0,57.2023,57.258,57.1785,57.2421,63337.0
2016-12-01 15:00:00,71.96,71.99,71.87,71.88,85050.0,57.2421,57.266,57.1705,57.1785,85050.0
2016-12-01 15:05:00,71.88,71.89,71.77,71.77,71532.0,57.1785,57.1864,57.091,57.091,71532.0
2016-12-01 15:10:00,71.77,71.82,71.72,71.75,84383.0,57.091,57.1307,57.0512,57.0751,84383.0
2016-12-01 15:15:00,71.75,71.8,71.69,71.69,65245.0,57.0751,57.1148,57.0273,57.0273,65245.0
2016-12-01 15:20:00,71.7,71.7,71.56,71.61,117024.0,57.0353,57.0353,56.9239,56.9637,117024.0
2016-12-01 15:25:00,71.61,71.76,71.6,71.73,97672.0,56.9637,57.083,56.9557,57.0592,97672.0
2016-12-01 15:30:00,71.73,71.77,71.69,71.75,146322.0,57.0592,57.091,57.0273,57.0751,146322.0
2016-12-01 15:35:00,71.74,71.83,71.74,71.8,170377.0,57.0671,57.1387,57.0671,57.1148,170377.0
2016-12-01 15:40:00,71.79,71.81,71.73,71.79,146327.0,57.1069,57.1228,57.0592,57.1069,146327.0
2016-12-01 15:45:00,71.78,71.84,71.71,71.73,164463.0,57.0989,57.1467,57.0432,57.0592,164463.0
2016-12-01 15:50:00,71.73,71.91,71.73,71.86,198212.0,57.0592,57.2023,57.0592,57.1626,198212.0
2016-12-01 15:55:00,71.86,71.92,71.84,71.89,339629.0,57.1626,57.2103,57.1467,57.1864,339629.0
2016-12-02 09:30:00,72.55,72.55,72.0,72.17,118666.0,57.7114,57.7114,57.2739,57.4092,118666.0
2016-12-02 09:35:00,72.22,72.5,72.12,72.5,208840.0,57.4489,57.6717,57.3694,57.6717,208840.0
2016-12-02 09:40:00,72.49,72.64,72.38,72.41,90103.0,57.6637,57.783,57.5762,57.6001,90103.0
2016-12-02 09:45:00,72.39,72.4,72.33,72.33,47729.0,57.5842,57.5921,57.5364,57.5364,47729.0
2016-12-02 09:50:00,72.34,72.35,72.26,72.34,71307.0,57.5444,57.5523,57.4808,57.5444,71307.0
2016-12-02 09:55:00,72.33,72.46,72.31,72.45,31742.0,57.5364,57.6398,57.5205,57.6319,31742.0
2016-12-02 10:00:00,72.45,72.54,72.45,72.49,116927.0,57.6319,57.7035,57.6319,57.6637,116927.0
2016-12-02 10:05:00,72.5,72.55,72.38,72.47,75931.0,57.6717,57.7114,57.5762,57.6478,75931.0
2016-12-02 10:10:00,72.46,72.48,72.36,72.38,49270.0,57.6398,57.6558,57.5603,57.5762,49270.0
2016-12-02 10:15:00,72.39,72.4,72.28,72.3,50492.0,57.5842,57.5921,57.4967,57.5126,50492.0
2016-12-02 10:20:00,72.31,72.31,72.25,72.25,44880.0,57.5205,57.5205,57.4728,57.4728,44880.0
2016-12-02 10:25:00,72.24,72.3,72.24,72.28,58367.0,57.4648,57.5126,57.4648,57.4967,58367.0
2016-12-02 10:30:00,72.28,72.29,72.24,72.25,57827.0,57.4967,57.5046,57.4648,57.4728,57827.0
2016-12-02 10:35:00,72.25,72.28,72.13,72.14,72608.0,57.4728,57.4967,57.3773,57.3853,72608.0
2016-12-02 10:40:00,72.14,72.19,72.09,72.19,61012.0,57.3853,57.4251,57.3455,57.4251,61012.0
2016-12-02 10:45:00,72.18,72.21,72.14,72.17,51100.0,57.4171,57.441,57.3853,57.4092,51100.0
2016-12-02 10:50:00,72.18,72.3,72.18,72.24,76811.0,57.4171,57.5126,57.4171,57.4648,76811.0
2016-12-02 10:55:00,72.24,72.33,72.22,72.26,55613.0,57.4648,57.5364,57.4489,57.4808,55613.0
2016-12-02 11:00:00,72.25,72.29,72.22,72.27,45786.0,57.4728,57.5046,57.4489,57.4887,45786.0
2016-12-02 11:05:00,72.28,72.32,72.27,72.31,141856.0,57.4967,57.5285,57.4887,57.5205,141856.0
2016-12-02 11:10:00,72.31,72.32,72.26,72.3,48762.0,57.5205,57.5285,57.4808,57.5126,48762.0
2016-12-02 11:15:00,72.3,72.37,72.27,72.37,47016.0,57.5126,57.5683,57.4887,57.5683,47016.0
2016-12-02 11:20:00,72.37,72.5,72.37,72.45,44321.0,57.5683,57.6717,57.5683,57.6319,44321.0
2016-12-02 11:25:00,72.45,72.51,72.45,72.5,73363.0,57.6319,57.6796,57.6319,57.6717,73363.0
2016-12-02 11:30:00,72.5,72.54,72.48,72.5,57286.0,57.6717,57.7035,57.6558,57.6717,57286.0
2016-12-02 11:35:00,72.5,72.57,72.47,72.54,45505.0,57.6717,57.7273,57.6478,57.7035,45505.0
2016-12-02 11:40:00,72.53,72.6,72.49,72.5,210877.0,57.6955,57.7512,57.6637,57.6717,210877.0
2016-12-02 11:45:00,72.5,72.52,72.37,72.39,133886.0,57.6717,57.6876,57.5683,57.5842,133886.0
2016-12-02 11:50:00,72.39,72.51,72.39,72.48,92651.0,57.5842,57.6796,57.5842,57.6558,92651.0
2016-12-02 11:55:00,72.48,72.54,72.46,72.51,92805.0,57.6558,57.7035,57.6398,57.6796,92805.0
2016-12-02 12:00:00,72.51,72.55,72.48,72.51,61206.0,57.6796,57.7114,57.6558,57.6796,61206.0
2016-12-02 12:05:00,72.52,72.53,72.47,72.48,55874.0,57.6876,57.6955,57.6478,57.6558,55874.0
2016-12-02 12:10:00,72.47,72.47,72.35,72.35,57559.0,57.6478,57.6478,57.5523,57.5523,57559.0
2016-12-02 12:15:00,72.35,72.35,72.28,72.29,43494.0,57.5523,57.5523,57.4967,57.5046,43494.0
2016-12-02 12:20:00,72.3,72.31,72.25,72.27,23731.0,57.5126,57.5205,57.4728,57.4887,23731.0
2016-12-02 12:25:00,72.26,72.3,72.24,72.25,36462.0,57.4808,57.5126,57.4648,57.4728,36462.0
2016-12-02 12:30:00,72.25,72.25,72.19,72.22,32928.0,57.4728,57.4728,57.4251,57.4489,32928.0
2016-12-02 12:35:00,72.21,72.22,72.16,72.22,39094.0,57.441,57.4489,57.4012,57.4489,39094.0
2016-12-02 12:40:00,72.21,72.26,72.19,72.25,50447.0,57.441,57.4808,57.4251,57.4728,50447.0
2016-12-02 12:45:00,72.24,72.25,72.19,72.2,62323.0,57.4648,57.4728,57.4251,57.433,62323.0
2016-12-02 12:50:00,72.2,72.23,72.19,72.19,28568.0,57.433,57.4569,57.4251,57.4251,28568.0
2016-12-02 12:55:00,72.2,72.26,72.19,72.24,47669.0,57.433,57.4808,57.4251,57.4648,47669.0
2016-12-02 13:00:00,72.24,72.24,72.19,72.2,25700.0,57.4648,57.4648,57.4251,57.433,25700.0
2016-12-02 13:05:00,72.2,72.21,72.11,72.11,74409.0,57.433,57.441,57.3614,57.3614,74409.0
2016-12-02 13:10:00,72.11,72.14,71.89,71.89,70349.0,57.3614,57.3853,57.1864,57.1864,70349.0
2016-12-02 13:15:00,71.91,72.04,71.91,72.0,49959.0,57.2023,57.3057,57.2023,57.2739,49959.0
2016-12-02 13:20:00,71.99,72.09,71.99,72.0,109782.0,57.266,57.3455,57.266,57.2739,109782.0
2016-12-02 13:25:00,72.0,72.06,71.99,72.05,58101.0,57.2739,57.3217,57.266,57.3137,58101.0
2016-12-02 13:30:00,72.05,72.06,72.0,72.01,46950.0,57.3137,57.3217,57.2739,57.2819,46950.0
2016-12-02 13:35:00,71.99,72.0,71.93,71.94,47677.0,57.266,57.2739,57.2182,57.2262,47677.0
2016-12-02 13:40:00,71.94,72.05,71.94,72.04,28637.0,57.2262,57.3137,57.2262,57.3057,28637.0
2016-12-02 13:45:00,72.05,72.05,71.95,71.95,39953.0,57.3137,57.3137,57.2342,57.2342,39953.0
2016-12-02 13:50:00,71.95,71.96,71.92,71.93,36031.0,57.2342,57.2421,57.2103,57.2182,36031.0
2016-12-02 13:55:00,71.93,71.99,71.93,71.97,29779.0,57.2182,57.266,57.2182,57.2501,29779.0
2016-12-02 14:00:00,71.97,71.97,71.93,71.93,25068.0,57.2501,57.2501,57.2182,57.2182,25068.0
2016-12-02 14:05:00,71.94,71.94,71.91,71.91,19241.0,57.2262,57.2262,57.2023,57.2023,19241.0
2016-12-02 14:10:00,71.91,71.93,71.86,71.87,77833.0,57.2023,57.2182,57.1626,57.1705,77833.0
2016-12-02 14:15:00,71.88,71.91,71.86,71.87,38355.0,57.1785,57.2023,57.1626,57.1705,38355.0
2016-12-02 14:20:00,71.87,72.0,71.86,72.0,36857.0,57.1705,57.2739,57.1626,57.2739,36857.0
2016-12-02 14:25:00,72.0,72.0,71.91,71.94,48319.0,57.2739,57.2739,57.2023,57.2262,48319.0
2016-12-02 14:30:00,71.94,71.95,71.87,71.9,34250.0,57.2262,57.2342,57.1705,57.1944,34250.0
2016-12-02 14:35:00,71.91,71.92,71.87,71.91,36053.0,57.2023,57.2103,57.1705,57.2023,36053.0
2016-12-02 14:40:00,71.9,71.91,71.79,71.83,56433.0,57.1944,57.2023,57.1069,57.1387,56433.0
2016-12-02 14:45:00,71.84,71.86,71.79,71.81,67703.0,57.1467,57.1626,57.1069,57.1228,67703.0
2016-12-02 14:50:00,71.81,71.87,71.81,71.86,66643.0,57.1228,57.1705,57.1228,57.1626,66643.0
2016-12-02 14:55:00,71.86,71.9,71.83,71.89,56885.0,57.1626,57.1944,57.1387,57.1864,56885.0
2016-12-02 15:00:00,71.89,71.95,71.88,71.95,63922.0,57.1864,57.2342,57.1785,57.2342,63922.0
2016-12-02 15:05:00,71.95,71.96,71.92,71.93,51635.0,57.2342,57.2421,57.2103,57.2182,51635.0
2016-12-02 15:10:00,71.92,71.95,71.89,71.9,67293.0,57.2103,57.2342,57.1864,57.1944,67293.0
2016-12-02 15:15:00,71.89,71.93,71.87,71.91,49780.0,57.1864,57.2182,57.1705,57.2023,49780.0
2016-12-02 15:20:00,71.91,72.0,71.9,71.99,55565.0,57.2023,57.2739,57.1944,57.266,55565.0
2016-12-02 15:25:00,71.98,72.02,71.95,72.01,66604.0,57.258,57.2898,57.2342,57.2819,66604.0
2016-12-02 15:30:00,72.01,72.1,71.99,72.08,77333.0,57.2819,57.3535,57.266,57.3376,77333.0
2016-12-02 15:35:00,72.08,72.08,71.95,71.96,105515.0,57.3376,57.3376,57.2342,57.2421,105515.0
2016-12-02 15:40:00,71.97,72.03,71.94,72.0,96488.0,57.2501,57.2978,57.2262,57.2739,96488.0
2016-12-02 15:45:00,72.0,72.01,71.93,72.0,190584.0,57.2739,57.2819,57.2182,57.2739,190584.0
2016-12-02 15:50:00,72.0,72.05,71.98,72.04,181384.0,57.2739,57.3137,57.258,57.3057,181384.0
2016-12-02 15:55:00,72.03,72.08,71.98,72.02,355121.0,57.2978,57.3376,57.258,57.2898,355121.0
2016-12-05 09:30:00,72.56,72.66,72.31,72.38,169820.0,57.7194,57.7989,57.5205,57.5762,169820.0
2016-12-05 09:35:00,72.39,72.45,72.05,72.08,72132.0,57.5842,57.6319,57.3137,57.3376,72132.0
2016-12-05 09:40:00,72.07,72.23,72.06,72.23,67495.0,57.3296,57.4569,57.3217,57.4569,67495.0
2016-12-05 09:45:00,72.23,72.26,72.19,72.21,109352.0,57.4569,57.4808,57.4251,57.441,109352.0
2016-12-05 09:50:00,72.22,72.26,72.17,72.26,122570.0,57.4489,57.4808,57.4092,57.4808,122570.0
2016-12-05 09:55:00,72.25,72.27,72.18,72.18,104404.0,57.4728,57.4887,57.4171,57.4171,104404.0
2016-12-05 10:00:00,72.21,72.29,72.21,72.28,54333.0,57.441,57.5046,57.441,57.4967,54333.0
2016-12-05 10:05:00,72.28,72.28,72.13,72.18,56259.0,57.4967,57.4967,57.3773,57.4171,56259.0
2016-12-05 10:10:00,72.2,72.27,72.17,72.2,40714.0,57.433,57.4887,57.4092,57.433,40714.0
2016-12-05 10:15:00,72.21,72.23,72.18,72.21,54158.0,57.441,57.4569,57.4171,57.441,54158.0
2016-12-05 10:20:00,72.2,72.2,72.15,72.17,33482.0,57.433,57.433,57.3932,57.4092,33482.0
2016-12-05 10:25:00,72.17,72.19,72.1,72.12,84284.0,57.4092,57.4251,57.3535,57.3694,84284.0
2016-12-05 10:30:00,72.14,72.15,72.0,72.07,121491.0,57.3853,57.3932,57.2739,57.3296,121491.0
2016-12-05 10:35:00,72.06,72.1,72.05,72.1,39202.0,57.3217,57.3535,57.3137,57.3535,39202.0
2016-12-05 10:40:00,72.09,72.1,72.01,72.04,34894.0,57.3455,57.3535,57.2819,57.3057,34894.0
2016-12-05 10:45:00,72.05,72.1,72.02,72.05,44857.0,57.3137,57.3535,57.2898,57.3137,44857.0
2016-12-05 10:50:00,72.05,72.09,72.0,72.01,65430.0,57.3137,57.3455,57.2739,57.2819,65430.0
2016-12-05 10:55:00,72.01,72.01,71.92,71.96,110331.0,57.2819,57.2819,57.2103,57.2421,110331.0
2016-12-05 11:00:00,71.96,71.96,71.82,71.87,127757.0,57.2421,57.2421,57.1307,57.1705,127757.0
2016-12-05 11:05:00,71.87,71.93,71.85,71.88,39917.0,57.1705,57.2182,57.1546,57.1785,39917.0
2016-12-05 11:10:00,71.88,71.92,71.86,71.9,41893.0,57.1785,57.2103,57.1626,57.1944,41893.0
2016-12-05 11:15:00,71.9,71.92,71.84,71.87,54673.0,57.1944,57.2103,57.1467,57.1705,54673.0
2016-12-05 11:20:00,71.87,71.9,71.86,71.9,46451.0,57.1705,57.1944,57.1626,57.1944,46451.0
2016-12-05 11:25:00,71.9,71.91,71.75,71.83,122727.0,57.1944,57.2023,57.0751,57.1387,122727.0
2016-12-05 11:30:00,71.84,71.88,71.82,71.84,46745.0,57.1467,57.1785,57.1307,57.1467,46745.0
2016-12-05 11:35:00,71.84,71.94,71.8,71.94,95832.0,57.1467,57.2262,57.1148,57.2262,95832.0
2016-12-05 11:40:00,71.93,72.0,71.9,72.0,38273.0,57.2182,57.2739,57.1944,57.2739,38273.0
2016-12-05 11:45:00,71.99,72.01,71.92,71.94,75888.0,57.266,57.2819,57.2103,57.2262,75888.0
2016-12-05 11:50:00,71.93,71.99,71.93,71.97,41047.0,57.2182,57.266,57.2182,57.2501,41047.0
2016-12-05 11:55:00,71.98,71.99,71.92,71.94,49103.0,57.258,57.266,57.2103,57.2262,49103.0
2016-12-05 12:00:00,71.94,71.95,71.84,71.84,32396.0,57.2262,57.2342,57.1467,57.1467,32396.0
2016-12-05 12:05:00,71.85,71.85,71.77,71.83,42146.0,57.1546,57.1546,57.091,57.1387,42146.0
2016-12-05 12:10:00,71.84,71.9,71.83,71.86,28212.0,57.1467,57.1944,57.1387,57.1626,28212.0
2016-12-05 12:15:00,71.86,71.89,71.84,71.88,25147.0,57.1626,57.1864,57.1467,57.1785,25147.0
2016-12-05 12:20:00,71.89,71.91,71.78,71.79,74435.0,57.1864,57.2023,57.0989,57.1069,74435.0
2016-12-05 12:25:00,71.8,71.86,71.79,71.83,146173.0,57.1148,57.1626,57.1069,57.1387,146173.0
2016-12-05 12:30:00,71.83,71.9,71.76,71.89,85873.0,57.1387,57.1944,57.083,57.1864,85873.0
2016-12-05 12:35:00,71.89,71.9,71.78,71.81,64672.0,57.1864,57.1944,57.0989,57.1228,64672.0
2016-12-05 12:40:00,71.81,71.87,71.8,71.87,173662.0,57.1228,57.1705,57.1148,57.1705,173662.0
2016-12-05 12:45:00,71.88,71.92,71.84,71.9,98904.0,57.1785,57.2103,57.1467,57.1944,98904.0
2016-12-05 12:50:00,71.91,71.93,71.88,71.9,119833.0,57.2023,57.2182,57.1785,57.1944,119833.0
2016-12-05 12:55:00,71.9,71.92,71.88,71.9,90947.0,57.1944,57.2103,57.1785,57.1944,90947.0
2016-12-05 13:00:00,71.91,71.92,71.88,71.88,37209.0,57.2023,57.2103,57.1785,57.1785,37209.0
2016-12-05 13:05:00,71.89,71.91,71.87,71.87,60968.0,57.1864,57.2023,57.1705,57.1705,60968.0
2016-12-05 13:10:00,71.87,71.88,71.83,71.83,48990.0,57.1705,57.1785,57.1387,57.1387,48990.0
2016-12-05 13:15:00,71.83,71.9,71.83,71.88,61595.0,57.1387,57.1944,57.1387,57.1785,61595.0
2016-12-05 13:20:00,71.88,71.9,71.87,71.88,82992.0,57.1785,57.1944,57.1705,57.1785,82992.0
2016-12-05 13:25:00,71.89,71.89,71.78,71.78,41410.0,57.1864,57.1864,57.0989,57.0989,41410.0
2016-12-05 13:30:00,71.78,71.8,71.76,71.77,43129.0,57.0989,57.1148,57.083,57.091,43129.0
2016-12-05 13:35:00,71.77,71.78,71.74,71.76,86779.0,57.091,57.0989,57.0671,57.083,86779.0
2016-12-05 13:40:00,71.76,71.8,71.75,71.76,32967.0,57.083,57.1148,57.0751,57.083,32967.0
2016-12-05 13:45:00,71.76,71.78,71.66,71.7,71325.0,57.083,57.0989,57.0035,57.0353,71325.0
2016-12-05 13:50:00,71.7,71.71,71.65,71.68,43689.0,57.0353,57.0432,56.9955,57.0194,43689.0
2016-12-05 13:55:00,71.68,71.73,71.67,71.73,29628.0,57.0194,57.0592,57.0114,57.0592,29628.0
2016-12-05 14:00:00,71.73,71.73,71.69,71.7,65472.0,57.0592,57.0592,57.0273,57.0353,65472.0
2016-12-05 14:05:00,71.7,71.79,71.69,71.79,87858.0,57.0353,57.1069,57.0273,57.1069,87858.0
2016-12-05 14:10:00,71.79,71.79,71.74,71.74,41422.0,57.1069,57.1069,57.0671,57.0671,41422.0
2016-12-05 14:15:00,71.75,71.75,71.71,71.72,108348.0,57.0751,57.0751,57.0432,57.0512,108348.0
2016-12-05 14:20:00,71.73,71.75,71.7,71.72,52713.0,57.0592,57.0751,57.0353,57.0512,52713.0
2016-12-05 14:25:00,71.73,71.77,71.71,71.74,59355.0,57.0592,57.091,57.0432,57.0671,59355.0
2016-12-05 14:30:00,71.74,71.75,71.65,71.65,134455.0,57.0671,57.0751,56.9955,56.9955,134455.0
2016-12-05 14:35:00,71.65,71.67,71.53,71.64,104503.0,56.9955,57.0114,56.9001,56.9876,104503.0
2016-12-05 14:40:00,71.64,71.72,71.62,71.69,53879.0,56.9876,57.0512,56.9716,57.0273,53879.0
2016-12-05 14:45:00,71.7,71.72,71.65,71.67,62234.0,57.0353,57.0512,56.9955,57.0114,62234.0
2016-12-05 14:50:00,71.67,71.77,71.67,71.73,82901.0,57.0114,57.091,57.0114,57.0592,82901.0
2016-12-05 14:55:00,71.73,71.79,71.7,71.73,81988.0,57.0592,57.1069,57.0353,57.0592,81988.0
2016-12-05 15:00:00,71.73,71.77,71.69,71.74,61093.0,57.0592,57.091,57.0273,57.0671,61093.0
2016-12-05 15:05:00,71.74,71.83,71.71,71.81,53000.0,57.0671,57.1387,57.0432,57.1228,53000.0
2016-12-05 15:10:00,71.82,71.87,71.81,71.84,47182.0,57.1307,57.1705,57.1228,57.1467,47182.0
2016-12-05 15:15:00,71.84,71.86,71.78,71.79,68737.0,57.1467,57.1626,57.0989,57.1069,68737.0
2016-12-05 15:20:00,71.8,71.8,71.69,71.72,70976.0,57.1148,57.1148,57.0273,57.0512,70976.0
2016-12-05 15:25:00,71.72,71.75,71.66,71.68,78809.0,57.0512,57.0751,57.0035,57.0194,78809.0
2016-12-05 15:30:00,71.67,71.7,71.65,71.67,105284.0,57.0114,57.0353,56.9955,57.0114,105284.0
2016-12-05 15:35:00,71.67,71.7,71.62,71.67,106624.0,57.0114,57.0353,56.9716,57.0114,106624.0
2016-12-05 15:40:00,71.67,71.73,71.65,71.72,153125.0,57.0114,57.0592,56.9955,57.0512,153125.0
2016-12-05 15:45:00,71.72,71.73,71.61,71.62,118600.0,57.0512,57.0592,56.9637,56.9716,118600.0
2016-12-05 15:50:00,71.61,71.71,71.59,71.71,138914.0,56.9637,57.0432,56.9478,57.0432,138914.0
2016-12-05 15:55:00,71.71,71.73,71.64,71.69,299216.0,57.0432,57.0592,56.9876,57.0273,299216.0
2016-12-06 09:30:00,72.06,72.15,71.85,71.97,138809.0,57.3217,57.3932,57.1546,57.2501,138809.0
2016-12-06 09:35:00,71.95,71.96,71.76,71.77,64759.0,57.2342,57.2421,57.083,57.091,64759.0
2016-12-06 09:40:00,71.77,71.78,71.69,71.7,89791.0,57.091,57.0989,57.0273,57.0353,89791.0
2016-12-06 09:45:00,71.71,71.79,71.62,71.68,109064.0,57.0432,57.1069,56.9716,57.0194,109064.0
2016-12-06 09:50:00,71.67,71.71,71.6,71.69,98633.0,57.0114,57.0432,56.9557,57.0273,98633.0
2016-12-06 09:55:00,71.69,71.73,71.64,71.64,89822.0,57.0273,57.0592,56.9876,56.9876,89822.0
2016-12-06 10:00:00,71.64,71.75,71.63,71.75,86103.0,56.9876,57.0751,56.9796,57.0751,86103.0
2016-12-06 10:05:00,71.75,71.76,71.69,71.72,33359.0,57.0751,57.083,57.0273,57.0512,33359.0
2016-12-06 10:10:00,71.71,71.71,71.6,71.69,90769.0,57.0432,57.0432,56.9557,57.0273,90769.0
2016-12-06 10:15:00,71.69,71.75,71.63,71.64,44502.0,57.0273,57.0751,56.9796,56.9876,44502.0
2016-12-06 10:20:00,71.65,71.67,71.58,71.6,65167.0,56.9955,57.0114,56.9398,56.9557,65167.0
2016-12-06 10:25:00,71.59,71.7,71.58,71.6,33670.0,56.9478,57.0353,56.9398,56.9557,33670.0
2016-12-06 10:30:00,71.61,71.79,71.6,71.79,86780.0,56.9637,57.1069,56.9557,57.1069,86780.0
2016-12-06 10:35:00,71.78,71.79,71.71,71.75,64039.0,57.0989,57.1069,57.0432,57.0751,64039.0
2016-12-06 10:40:00,71.75,71.76,71.66,71.68,56473.0,57.0751,57.083,57.0035,57.0194,56473.0
2016-12-06 10:45:00,71.69,71.73,71.66,71.73,36629.0,57.0273,57.0592,57.0035,57.0592,36629.0
2016-12-06 10:50:00,71.72,71.79,71.72,71.75,80193.0,57.0512,57.1069,57.0512,57.0751,80193.0
2016-12-06 10:55:00,71.75,71.8,71.72,71.79,48361.0,57.0751,57.1148,57.0512,57.1069,48361.0
2016-12-06 11:00:00,71.8,71.88,71.76,71.81,98004.0,57.1148,57.1785,57.083,57.1228,98004.0
2016-12-06 11:05:00,71.82,71.85,71.79,71.83,53477.0,57.1307,57.1546,57.1069,57.1387,53477.0
2016-12-06 11:10:00,71.83,71.85,71.8,71.83,30432.0,57.1387,57.1546,57.1148,57.1387,30432.0
2016-12-06 11:15:00,71.82,71.86,71.81,71.81,44540.0,57.1307,57.1626,57.1228,57.1228,44540.0
2016-12-06 11:20:00,71.82,71.86,71.78,71.84,87950.0,57.1307,57.1626,57.0989,57.1467,87950.0
2016-12-06 11:25:00,71.84,71.9,71.84,71.89,96426.0,57.1467,57.1944,57.1467,57.1864,96426.0
2016-12-06 11:30:00,71.9,72.05,71.89,72.04,76603.0,57.1944,57.3137,57.1864,57.3057,76603.0
2016-12-06 11:35:00,72.04,72.11,72.03,72.09,55382.0,57.3057,57.3614,57.2978,57.3455,55382.0
2016-12-06 11:40:00,72.09,72.22,72.08,72.22,78747.0,57.3455,57.4489,57.3376,57.4489,78747.0
2016-12-06 11:45:00,72.22,72.26,72.19,72.21,77328.0,57.4489,57.4808,57.4251,57.441,77328.0
2016-12-06 11:50:00,72.21,72.38,72.21,72.36,83394.0,57.441,57.5762,57.441,57.5603,83394.0
2016-12-06 11:55:00,72.35,72.43,72.34,72.35,101166.0,57.5523,57.616,57.5444,57.5523,101166.0
2016-12-06 12:00:00,72.35,72.37,72.28,72.28,91388.0,57.5523,57.5683,57.4967,57.4967,91388.0
2016-12-06 12:05:00,72.28,72.32,72.27,72.32,70399.0,57.4967,57.5285,57.4887,57.5285,70399.0
2016-12-06 12:10:00,72.32,72.32,72.26,72.27,61862.0,57.5285,57.5285,57.4808,57.4887,61862.0
2016-12-06 12:15:00,72.27,72.3,72.2,72.25,74521.0,57.4887,57.5126,57.433,57.4728,74521.0
2016-12-06 12:20:00,72.25,72.31,72.23,72.27,92999.0,57.4728,57.5205,57.4569,57.4887,92999.0
2016-12-06 12:25:00,72.26,72.28,72.18,72.24,80922.0,57.4808,57.4967,57.4171,57.4648,80922.0
2016-12-06 12:30:00,72.23,72.27,72.22,72.26,48373.0,57.4569,57.4887,57.4489,57.4808,48373.0
2016-12-06 12:35:00,72.27,72.27,72.2,72.22,79127.0,57.4887,57.4887,57.433,57.4489,79127.0
2016-12-06 12:40:00,72.22,72.24,72.2,72.22,41881.0,57.4489,57.4648,57.433,57.4489,41881.0
2016-12-06 12:45:00,72.21,72.23,72.2,72.2,39383.0,57.441,57.4569,57.433,57.433,39383.0
2016-12-06 12:50:00,72.21,72.21,72.17,72.2,35391.0,57.441,57.441,57.4092,57.433,35391.0
2016-12-06 12:55:00,72.19,72.22,72.16,72.18,42504.0,57.4251,57.4489,57.4012,57.4171,42504.0
2016-12-06 13:00:00,72.18,72.22,72.17,72.21,62506.0,57.4171,57.4489,57.4092,57.441,62506.0
2016-12-06 13:05:00,72.2,72.24,72.16,72.22,85861.0,57.433,57.4648,57.4012,57.4489,85861.0
2016-12-06 13:10:00,72.22,72.29,72.22,72.28,47428.0,57.4489,57.5046,57.4489,57.4967,47428.0
2016-12-06 13:15:00,72.29,72.31,72.26,72.3,56949.0,57.5046,57.5205,57.4808,57.5126,56949.0
2016-12-06 13:20:00,72.29,72.3,72.24,72.25,37329.0,57.5046,57.5126,57.4648,57.4728,37329.0
2016-12-06 13:25:00,72.24,72.25,72.16,72.2,59319.0,57.4648,57.4728,57.4012,57.433,59319.0
2016-12-06 13:30:00,72.19,72.2,72.16,72.18,53343.0,57.4251,57.433,57.4012,57.4171,53343.0
2016-12-06 13:35:00,72.17,72.2,72.15,72.19,51602.0,57.4092,57.433,57.3932,57.4251,51602.0
2016-12-06 13:40:00,72.2,72.25,72.19,72.2,38977.0,57.433,57.4728,57.4251,57.433,38977.0
2016-12-06 13:45:00,72.2,72.21,72.16,72.17,39101.0,57.433,57.441,57.4012,57.4092,39101.0
2016-12-06 13:50:00,72.17,72.17,72.1,72.11,36143.0,57.4092,57.4092,57.3535,57.3614,36143.0
2016-12-06 13:55:00,72.12,72.19,72.11,72.17,34561.0,57.3694,57.4251,57.3614,57.4092,34561.0
2016-12-06 14:00:00,72.17,72.19,72.13,72.14,42741.0,57.4092,57.4251,57.3773,57.3853,42741.0
2016-12-06 14:05:00,72.14,72.14,72.08,72.09,30964.0,57.3853,57.3853,57.3376,57.3455,30964.0
2016-12-06 14:10:00,72.09,72.09,72.04,72.05,52849.0,57.3455,57.3455,57.3057,57.3137,52849.0
2016-12-06 14:15:00,72.06,72.08,71.95,71.97,67654.0,57.3217,57.3376,57.2342,57.2501,67654.0
2016-12-06 14:20:00,71.98,72.04,71.96,72.0,67884.0,57.258,57.3057,57.2421,57.2739,67884.0
2016-12-06 14:25:00,71.99,72.1,71.98,72.06,61705.0,57.266,57.3535,57.258,57.3217,61705.0
2016-12-06 14:30:00,72.07,72.11,72.01,72.06,49873.0,57.3296,57.3614,57.2819,57.3217,49873.0
2016-12-06 14:35:00,72.06,72.08,71.99,72.06,55178.0,57.3217,57.3376,57.266,57.3217,55178.0
2016-12-06 14:40:00,72.06,72.11,72.06,72.08,43683.0,57.3217,57.3614,57.3217,57.3376,43683.0
2016-12-06 14:45:00,72.08,72.08,71.96,72.0,80450.0,57.3376,57.3376,57.2421,57.2739,80450.0
2016-12-06 14:50:00,72.0,72.05,71.97,72.04,61319.0,57.2739,57.3137,57.2501,57.3057,61319.0
2016-12-06 14:55:00,72.03,72.04,71.96,72.01,80738.0,57.2978,57.3057,57.2421,57.2819,80738.0
2016-12-06 15:00:00,72.02,72.03,72.0,72.01,63129.0,57.2898,57.2978,57.2739,57.2819,63129.0
2016-12-06 15:05:00,72.01,72.02,71.98,71.99,96144.0,57.2819,57.2898,57.258,57.266,96144.0
2016-12-06 15:10:00,72.0,72.02,71.95,71.96,69620.0,57.2739,57.2898,57.2342,57.2421,69620.0
2016-12-06 15:15:00,71.95,72.0,71.95,72.0,106666.0,57.2342,57.2739,57.2342,57.2739,106666.0
2016-12-06 15:20:00,72.0,72.05,71.99,72.0,57126.0,57.2739,57.3137,57.266,57.2739,57126.0
2016-12-06 15:25:00,72.0,72.0,71.91,71.92,69145.0,57.2739,57.2739,57.2023,57.2103,69145.0
2016-12-06 15:30:00,71.92,71.99,71.91,71.98,77359.0,57.2103,57.266,57.2023,57.258,77359.0
2016-12-06 15:35:00,71.98,72.0,71.93,71.94,94738.0,57.258,57.2739,57.2182,57.2262,94738.0
2016-12-06 15:40:00,71.94,71.99,71.92,71.96,112712.0,57.2262,57.266,57.2103,57.2421,112712.0
2016-12-06 15:45:00,71.96,72.02,71.95,71.97,113007.0,57.2421,57.2898,57.2342,57.2501,113007.0
2016-12-06 15:50:00,71.97,72.06,71.96,72.03,162504.0,57.2501,57.3217,57.2421,57.2978,162504.0
2016-12-06 15:55:00,72.03,72.13,72.01,72.11,322906.0,57.2978,57.3773,57.2819,57.3614,322906.0
2016-12-07 09:30:00,71.9,72.1,71.64,71.66,157840.0,57.1944,57.3535,56.9876,57.0035,157840.0
2016-12-07 09:35:00,71.68,71.7,71.28,71.29,149152.0,57.0194,57.0353,56.7012,56.7091,149152.0
2016-12-07 09:40:00,71.34,71.41,71.18,71.28,85217.0,56.7489,56.8046,56.6216,56.7012,85217.0
2016-12-07 09:45:00,71.28,71.41,71.15,71.28,80809.0,56.7012,56.8046,56.5978,56.7012,80809.0
2016-12-07 09:50:00,71.28,71.29,71.09,71.27,46421.0,56.7012,56.7091,56.55,56.6932,46421.0
2016-12-07 09:55:00,71.29,71.3,71.05,71.07,109755.0,56.7091,56.7171,56.5182,56.5341,109755.0
2016-12-07 10:00:00,71.06,71.16,71.05,71.15,165859.0,56.5262,56.6057,56.5182,56.5978,165859.0
2016-12-07 10:05:00,71.15,71.32,71.13,71.3,86721.0,56.5978,56.733,56.5819,56.7171,86721.0
2016-12-07 10:10:00,71.3,71.42,71.26,71.37,64226.0,56.7171,56.8126,56.6853,56.7728,64226.0
2016-12-07 10:15:00,71.36,71.36,71.2,71.28,65850.0,56.7648,56.7648,56.6376,56.7012,65850.0
2016-12-07 10:20:00,71.29,71.34,71.26,71.31,68674.0,56.7091,56.7489,56.6853,56.7251,68674.0
2016-12-07 10:25:00,71.31,71.49,71.24,71.47,103034.0,56.7251,56.8682,56.6694,56.8523,103034.0
2016-12-07 10:30:00,71.47,71.49,71.4,71.41,61860.0,56.8523,56.8682,56.7966,56.8046,61860.0
2016-12-07 10:35:00,71.41,71.45,71.19,71.19,98247.0,56.8046,56.8364,56.6296,56.6296,98247.0
2016-12-07 10:40:00,71.19,71.31,71.08,71.31,55401.0,56.6296,56.7251,56.5421,56.7251,55401.0
2016-12-07 10:45:00,71.31,71.36,71.25,71.33,96792.0,56.7251,56.7648,56.6773,56.741,96792.0
2016-12-07 10:50:00,71.33,71.33,71.22,71.3,42113.0,56.741,56.741,56.6535,56.7171,42113.0
2016-12-07 10:55:00,71.3,71.31,71.19,71.21,49200.0,56.7171,56.7251,56.6296,56.6455,49200.0
2016-12-07 11:00:00,71.22,71.38,71.22,71.3,46368.0,56.6535,56.7807,56.6535,56.7171,46368.0
2016-12-07 11:05:00,71.3,71.43,71.3,71.43,33175.0,56.7171,56.8205,56.7171,56.8205,33175.0
2016-12-07 11:10:00,71.43,71.47,71.38,71.45,53276.0,56.8205,56.8523,56.7807,56.8364,53276.0
2016-12-07 11:15:00,71.45,71.46,71.4,71.42,62915.0,56.8364,56.8444,56.7966,56.8126,62915.0
2016-12-07 11:20:00,71.41,71.42,71.35,71.36,43542.0,56.8046,56.8126,56.7569,56.7648,43542.0
2016-12-07 11:25:00,71.35,71.47,71.32,71.44,49034.0,56.7569,56.8523,56.733,56.8285,49034.0
2016-12-07 11:30:00,71.45,71.54,71.39,71.5,257943.0,56.8364,56.908,56.7887,56.8762,257943.0
2016-12-07 11:35:00,71.5,71.54,71.46,71.48,54504.0,56.8762,56.908,56.8444,56.8603,54504.0
2016-12-07 11:40:00,71.48,71.53,71.46,71.48,67539.0,56.8603,56.9001,56.8444,56.8603,67539.0
2016-12-07 11:45:00,71.48,71.73,71.48,71.68,79560.0,56.8603,57.0592,56.8603,57.0194,79560.0
2016-12-07 11:50:00,71.68,71.83,71.68,71.8,46012.0,57.0194,57.1387,57.0194,57.1148,46012.0
2016-12-07 11:55:00,71.81,71.97,71.81,71.97,38645.0,57.1228,57.2501,57.1228,57.2501,38645.0
2016-12-07 12:00:00,71.97,71.98,71.91,71.95,60202.0,57.2501,57.258,57.2023,57.2342,60202.0
2016-12-07 12:05:00,71.96,72.07,71.96,72.0,56555.0,57.2421,57.3296,57.2421,57.2739,56555.0
2016-12-07 12:10:00,72.0,72.02,71.88,71.89,53020.0,57.2739,57.2898,57.1785,57.1864,53020.0
2016-12-07 12:15:00,71.89,71.98,71.89,71.94,35021.0,57.1864,57.258,57.1864,57.2262,35021.0
2016-12-07 12:20:00,71.94,71.94,71.85,71.87,36760.0,57.2262,57.2262,57.1546,57.1705,36760.0
2016-12-07 12:25:00,71.88,71.88,71.81,71.86,28548.0,57.1785,57.1785,57.1228,57.1626,28548.0
2016-12-07 12:30:00,71.85,71.93,71.85,71.87,31174.0,57.1546,57.2182,57.1546,57.1705,31174.0
2016-12-07 12:35:00,71.86,71.87,71.81,71.87,16492.0,57.1626,57.1705,57.1228,57.1705,16492.0
2016-12-07 12:40:00,71.86,71.88,71.81,71.81,30607.0,57.1626,57.1785,57.1228,57.1228,30607.0
2016-12-07 12:45:00,71.8,71.83,71.76,71.83,30566.0,57.1148,57.1387,57.083,57.1387,30566.0
2016-12-07 12:50:00,71.83,71.84,71.79,71.8,22061.0,57.1387,57.1467,57.1069,57.1148,22061.0
2016-12-07 12:55:00,71.79,71.88,71.78,71.88,72352.0,57.1069,57.1785,57.0989,57.1785,72352.0
2016-12-07 13:00:00,71.87,71.89,71.83,71.83,30497.0,57.1705,57.1864,57.1387,57.1387,30497.0
2016-12-07 13:05:00,71.84,71.93,71.82,71.92,79781.0,57.1467,57.2182,57.1307,57.2103,79781.0
2016-12-07 13:10:00,71.93,71.93,71.84,71.84,38230.0,57.2182,57.2182,57.1467,57.1467,38230.0
2016-12-07 13:15:00,71.84,71.91,71.81,71.9,21205.0,57.1467,57.2023,57.1228,57.1944,21205.0
2016-12-07 13:20:00,71.9,72.05,71.9,72.02,74756.0,57.1944,57.3137,57.1944,57.2898,74756.0
2016-12-07 13:25:00,72.02,72.05,71.98,71.99,40634.0,57.2898,57.3137,57.258,57.266,40634.0
2016-12-07 13:30:00,72.0,72.06,71.99,72.04,35719.0,57.2739,57.3217,57.266,57.3057,35719.0
2016-12-07 13:35:00,72.04,72.08,72.02,72.05,34961.0,57.3057,57.3376,57.2898,57.3137,34961.0
2016-12-07 13:40:00,72.05,72.08,72.04,72.05,28598.0,57.3137,57.3376,57.3057,57.3137,28598.0
2016-12-07 13:45:00,72.05,72.12,72.03,72.11,31309.0,57.3137,57.3694,57.2978,57.3614,31309.0
2016-12-07 13:50:00,72.12,72.17,72.1,72.15,49547.0,57.3694,57.4092,57.3535,57.3932,49547.0
2016-12-07 13:55:00,72.14,72.2,72.12,72.15,38591.0,57.3853,57.433,57.3694,57.3932,38591.0
2016-12-07 14:00:00,72.15,72.17,72.07,72.08,57585.0,57.3932,57.4092,57.3296,57.3376,57585.0
2016-12-07 14:05:00,72.08,72.14,72.07,72.14,39005.0,57.3376,57.3853,57.3296,57.3853,39005.0
2016-12-07 14:10:00,72.15,72.16,72.13,72.15,78249.0,57.3932,57.4012,57.3773,57.3932,78249.0
2016-12-07 14:15:00,72.15,72.24,72.15,72.24,98307.0,57.3932,57.4648,57.3932,57.4648,98307.0
2016-12-07 14:20:00,72.23,72.25,72.19,72.23,91750.0,57.4569,57.4728,57.4251,57.4569,91750.0
2016-12-07 14:25:00,72.24,72.27,72.17,72.21,159560.0,57.4648,57.4887,57.4092,57.441,159560.0
2016-12-07 14:30:00,72.2,72.26,72.2,72.26,192706.0,57.433,57.4808,57.433,57.4808,192706.0
2016-12-07 14:35:00,72.26,72.26,72.2,72.22,214888.0,57.4808,57.4808,57.433,57.4489,214888.0
2016-12-07 14:40:00,72.23,72.28,72.22,72.26,54218.0,57.4569,57.4967,57.4489,57.4808,54218.0
2016-12-07 14:45:00,72.26,72.29,72.19,72.23,50267.0,57.4808,57.5046,57.4251,57.4569,50267.0
2016-12-07 14:50:00,72.24,72.3,72.22,72.24,29564.0,57.4648,57.5126,57.4489,57.4648,29564.0
2016-12-07 14:55:00,72.24,72.26,72.18,72.2,55746.0,57.4648,57.4808,57.4171,57.433,55746.0
2016-12-07 15:00:00,72.2,72.22,72.08,72.08,101950.0,57.433,57.4489,57.3376,57.3376,101950.0
2016-12-07 15:05:00,72.08,72.16,72.08,72.13,93135.0,57.3376,57.4012,57.3376,57.3773,93135.0
2016-12-07 15:10:00,72.13,72.17,72.13,72.16,29919.0,57.3773,57.4092,57.3773,57.4012,29919.0
2016-12-07 15:15:00,72.17,72.2,72.16,72.19,49594.0,57.4092,57.433,57.4012,57.4251,49594.0
2016-12-07 15:20:00,72.19,72.25,72.17,72.19,81077.0,57.4251,57.4728,57.4092,57.4251,81077.0
2016-12-07 15:25:00,72.2,72.26,72.18,72.19,87827.0,57.433,57.4808,57.4171,57.4251,87827.0
2016-12-07 15:30:00,72.18,72.19,72.13,72.16,140975.0,57.4171,57.4251,57.3773,57.4012,140975.0
2016-12-07 15:35:00,72.15,72.2,72.13,72.17,81730.0,57.3932,57.433,57.3773,57.4092,81730.0
2016-12-07 15:40:00,72.16,72.19,72.14,72.14,70350.0,57.4012,57.4251,57.3853,57.3853,70350.0
2016-12-07 15:45:00,72.15,72.19,72.11,72.13,144783.0,57.3932,57.4251,57.3614,57.3773,144783.0
2016-12-07 15:50:00,72.13,72.17,72.12,72.13,99081.0,57.3773,57.4092,57.3694,57.3773,99081.0
2016-12-07 15:55:00,72.13,72.21,72.13,72.2,581454.0,57.3773,57.441,57.3773,57.433,581454.0
2016-12-08 09:30:00,72.11,72.2,71.55,71.69,235254.0,57.3614,57.433,56.916,57.0273,235254.0
2016-12-08 09:35:00,71.67,71.81,71.5,71.54,273950.0,57.0114,57.1228,56.8762,56.908,273950.0
2016-12-08 09:40:00,71.53,71.63,71.42,71.6,308097.0,56.9001,56.9796,56.8126,56.9557,308097.0
2016-12-08 09:45:00,71.61,71.66,71.52,71.6,147203.0,56.9637,57.0035,56.8921,56.9557,147203.0
2016-12-08 09:50:00,71.61,71.87,71.6,71.71,121923.0,56.9637,57.1705,56.9557,57.0432,121923.0
2016-12-08 09:55:00,71.71,71.82,71.6,71.78,97804.0,57.0432,57.1307,56.9557,57.0989,97804.0
2016-12-08 10:00:00,71.78,71.8,71.7,71.78,150614.0,57.0989,57.1148,57.0353,57.0989,150614.0
2016-12-08 10:05:00,71.77,71.81,71.7,71.78,60720.0,57.091,57.1228,57.0353,57.0989,60720.0
2016-12-08 10:10:00,71.79,71.91,71.78,71.9,367855.0,57.1069,57.2023,57.0989,57.1944,367855.0
2016-12-08 10:15:00,71.89,71.97,71.83,71.93,105890.0,57.1864,57.2501,57.1387,57.2182,105890.0
2016-12-08 10:20:00,71.93,71.97,71.87,71.89,65732.0,57.2182,57.2501,57.1705,57.1864,65732.0
2016-12-08 10:25:00,71.89,71.92,71.8,71.85,69225.0,57.1864,57.2103,57.1148,57.1546,69225.0
2016-12-08 10:30:00,71.86,71.91,71.83,71.87,175640.0,57.1626,57.2023,57.1387,57.1705,175640.0
2016-12-08 10:35:00,71.88,71.9,71.82,71.82,74312.0,57.1785,57.1944,57.1307,57.1307,74312.0
2016-12-08 10:40:00,71.83,71.88,71.77,71.86,66014.0,57.1387,57.1785,57.091,57.1626,66014.0
2016-12-08 10:45:00,71.85,71.85,71.72,71.72,67151.0,57.1546,57.1546,57.0512,57.0512,67151.0
2016-12-08 10:50:00,71.73,71.76,71.7,71.74,134288.0,57.0592,57.083,57.0353,57.0671,134288.0
2016-12-08 10:55:00,71.76,71.77,71.71,71.73,219598.0,57.083,57.091,57.0432,57.0592,219598.0
2016-12-08 11:00:00,71.74,71.96,71.72,71.9,253721.0,57.0671,57.2421,57.0512,57.1944,253721.0
2016-12-08 11:05:00,71.91,71.91,71.77,71.77,154404.0,57.2023,57.2023,57.091,57.091,154404.0
2016-12-08 11:10:00,71.77,71.78,71.67,71.68,72525.0,57.091,57.0989,57.0114,57.0194,72525.0
2016-12-08 11:15:00,71.69,71.76,71.68,71.75,79191.0,57.0273,57.083,57.0194,57.0751,79191.0
2016-12-08 11:20:00,71.76,71.79,71.71,71.72,71878.0,57.083,57.1069,57.0432,57.0512,71878.0
2016-12-08 11:25:00,71.72,71.74,71.61,71.62,104442.0,57.0512,57.0671,56.9637,56.9716,104442.0
2016-12-08 11:30:00,71.6,71.65,71.56,71.63,213752.0,56.9557,56.9955,56.9239,56.9796,213752.0
2016-12-08 11:35:00,71.64,71.66,71.6,71.64,64279.0,56.9876,57.0035,56.9557,56.9876,64279.0
2016-12-08 11:40:00,71.63,71.81,71.63,71.79,86981.0,56.9796,57.1228,56.9796,57.1069,86981.0
2016-12-08 11:45:00,71.79,71.93,71.78,71.87,54191.0,57.1069,57.2182,57.0989,57.1705,54191.0
2016-12-08 11:50:00,71.88,71.88,71.75,71.76,29637.0,57.1785,57.1785,57.0751,57.083,29637.0
2016-12-08 11:55:00,71.75,71.77,71.71,71.76,50581.0,57.0751,57.091,57.0432,57.083,50581.0
2016-12-08 12:00:00,71.77,71.8,71.72,71.78,55642.0,57.091,57.1148,57.0512,57.0989,55642.0
2016-12-08 12:05:00,71.78,71.79,71.72,71.72,58075.0,57.0989,57.1069,57.0512,57.0512,58075.0
2016-12-08 12:10:00,71.72,71.74,71.67,71.69,136811.0,57.0512,57.0671,57.0114,57.0273,136811.0
2016-12-08 12:15:00,71.69,71.75,71.69,71.75,37956.0,57.0273,57.0751,57.0273,57.0751,37956.0
2016-12-08 12:20:00,71.75,71.8,71.73,71.79,44006.0,57.0751,57.1148,57.0592,57.1069,44006.0
2016-12-08 12:25:00,71.78,71.86,71.77,71.82,65238.0,57.0989,57.1626,57.091,57.1307,65238.0
2016-12-08 12:30:00,71.81,71.9,71.8,71.87,53456.0,57.1228,57.1944,57.1148,57.1705,53456.0
2016-12-08 12:35:00,71.86,71.88,71.82,71.85,80910.0,57.1626,57.1785,57.1307,57.1546,80910.0
2016-12-08 12:40:00,71.85,71.89,71.83,71.89,41514.0,57.1546,57.1864,57.1387,57.1864,41514.0
2016-12-08 12:45:00,71.89,71.97,71.87,71.97,49655.0,57.1864,57.2501,57.1705,57.2501,49655.0
2016-12-08 12:50:00,71.97,71.97,71.88,71.88,50213.0,57.2501,57.2501,57.1785,57.1785,50213.0
2016-12-08 12:55:00,71.88,71.97,71.87,71.94,455486.0,57.1785,57.2501,57.1705,57.2262,455486.0
2016-12-08 13:00:00,71.95,72.01,71.92,71.94,416716.0,57.2342,57.2819,57.2103,57.2262,416716.0
2016-12-08 13:05:00,71.94,71.99,71.84,71.98,41421.0,57.2262,57.266,57.1467,57.258,41421.0
2016-12-08 13:10:00,71.98,71.99,71.93,71.98,43823.0,57.258,57.266,57.2182,57.258,43823.0
2016-12-08 13:15:00,71.98,71.98,71.89,71.91,66351.0,57.258,57.258,57.1864,57.2023,66351.0
2016-12-08 13:20:00,71.91,71.96,71.89,71.95,40383.0,57.2023,57.2421,57.1864,57.2342,40383.0
2016-12-08 13:25:00,71.95,71.97,71.9,71.92,103977.0,57.2342,57.2501,57.1944,57.2103,103977.0
2016-12-08 13:30:00,71.92,71.93,71.87,71.89,53410.0,57.2103,57.2182,57.1705,57.1864,53410.0
2016-12-08 13:35:00,71.88,71.91,71.87,71.9,55212.0,57.1785,57.2023,57.1705,57.1944,55212.0
2016-12-08 13:40:00,71.9,71.91,71.85,71.9,59205.0,57.1944,57.2023,57.1546,57.1944,59205.0
2016-12-08 13:45:00,71.9,71.93,71.89,71.92,126291.0,57.1944,57.2182,57.1864,57.2103,126291.0
2016-12-08 13:50:00,71.92,71.93,71.9,71.93,66673.0,57.2103,57.2182,57.1944,57.2182,66673.0
2016-12-08 13:55:00,71.93,72.04,71.93,72.03,102370.0,57.2182,57.3057,57.2182,57.2978,102370.0
2016-12-08 14:00:00,72.03,72.18,72.02,72.18,75474.0,57.2978,57.4171,57.2898,57.4171,75474.0
2016-12-08 14:05:00,72.18,72.18,72.14,72.16,54835.0,57.4171,57.4171,57.3853,57.4012,54835.0
2016-12-08 14:10:00,72.15,72.16,72.06,72.1,55348.0,57.3932,57.4012,57.3217,57.3535,55348.0
2016-12-08 14:15:00,72.1,72.11,71.96,71.97,38143.0,57.3535,57.3614,57.2421,57.2501,38143.0
2016-12-08 14:20:00,71.97,72.03,71.94,71.97,73111.0,57.2501,57.2978,57.2262,57.2501,73111.0
2016-12-08 14:25:00,71.98,72.06,71.95,72.06,45986.0,57.258,57.3217,57.2342,57.3217,45986.0
2016-12-08 14:30:00,72.07,72.09,72.0,72.01,46666.0,57.3296,57.3455,57.2739,57.2819,46666.0
2016-12-08 14:35:00,72.02,72.03,71.97,71.99,53530.0,57.2898,57.2978,57.2501,57.266,53530.0
2016-12-08 14:40:00,71.98,71.99,71.9,71.92,51127.0,57.258,57.266,57.1944,57.2103,51127.0
2016-12-08 14:45:00,71.92,71.96,71.87,71.88,37546.0,57.2103,57.2421,57.1705,57.1785,37546.0
2016-12-08 14:50:00,71.89,71.94,71.85,71.94,38084.0,57.1864,57.2262,57.1546,57.2262,38084.0
2016-12-08 14:55:00,71.94,71.96,71.92,71.95,56423.0,57.2262,57.2421,57.2103,57.2342,56423.0
2016-12-08 15:00:00,71.95,72.01,71.92,71.93,54539.0,57.2342,57.2819,57.2103,57.2182,54539.0
2016-12-08 15:05:00,71.94,71.94,71.87,71.93,88162.0,57.2262,57.2262,57.1705,57.2182,88162.0
2016-12-08 15:10:00,71.92,71.95,71.87,71.88,60926.0,57.2103,57.2342,57.1705,57.1785,60926.0
2016-12-08 15:15:00,71.88,71.9,71.81,71.83,117307.0,57.1785,57.1944,57.1228,57.1387,117307.0
2016-12-08 15:20:00,71.82,71.89,71.8,71.87,210485.0,57.1307,57.1864,57.1148,57.1705,210485.0
2016-12-08 15:25:00,71.87,71.94,71.85,71.87,109042.0,57.1705,57.2262,57.1546,57.1705,109042.0
2016-12-08 15:30:00,71.87,71.97,71.87,71.97,65248.0,57.1705,57.2501,57.1705,57.2501,65248.0
2016-12-08 15:35:00,71.96,72.09,71.96,72.09,91040.0,57.2421,57.3455,57.2421,57.3455,91040.0
2016-12-08 15:40:00,72.09,72.12,72.07,72.11,122641.0,57.3455,57.3694,57.3296,57.3614,122641.0
2016-12-08 15:45:00,72.1,72.17,72.1,72.12,206040.0,57.3535,57.4092,57.3535,57.3694,206040.0
2016-12-08 15:50:00,72.12,72.14,72.1,72.11,133944.0,57.3694,57.3853,57.3535,57.3614,133944.0
2016-12-08 15:55:00,72.11,72.11,72.0,72.07,246801.0,57.3614,57.3614,57.2739,57.3296,246801.0
2016-12-09 09:30:00,72.25,72.35,72.07,72.14,279565.0,57.4728,57.5523,57.3296,57.3853,279565.0
2016-12-09 09:35:00,72.19,72.43,72.13,72.23,164566.0,57.4251,57.616,57.3773,57.4569,164566.0
2016-12-09 09:40:00,72.26,72.6,72.26,72.59,147084.0,57.4808,57.7512,57.4808,57.7433,147084.0
2016-12-09 09:45:00,72.59,72.66,72.5,72.62,138136.0,57.7433,57.7989,57.6717,57.7671,138136.0
2016-12-09 09:50:00,72.61,72.72,72.56,72.59,63616.0,57.7592,57.8467,57.7194,57.7433,63616.0
2016-12-09 09:55:00,72.58,72.85,72.58,72.79,103495.0,57.7353,57.9501,57.7353,57.9024,103495.0
2016-12-09 10:00:00,72.78,72.83,72.63,72.72,55179.0,57.8944,57.9342,57.7751,57.8467,55179.0
2016-12-09 10:05:00,72.71,72.83,72.62,72.7,84604.0,57.8387,57.9342,57.7671,57.8308,84604.0
2016-12-09 10:10:00,72.71,72.88,72.71,72.8,74763.0,57.8387,57.9739,57.8387,57.9103,74763.0
2016-12-09 10:15:00,72.77,72.9,72.72,72.83,43858.0,57.8864,57.9899,57.8467,57.9342,43858.0
2016-12-09 10:20:00,72.8,73.02,72.77,73.01,186534.0,57.9103,58.0853,57.8864,58.0774,186534.0
2016-12-09 10:25:00,73.01,73.07,72.83,72.85,106755.0,58.0774,58.1251,57.9342,57.9501,106755.0
2016-12-09 10:30:00,72.86,73.04,72.86,73.03,51563.0,57.958,58.1012,57.958,58.0933,51563.0
2016-12-09 10:35:00,73.02,73.05,72.94,73.05,118210.0,58.0853,58.1092,58.0217,58.1092,118210.0
2016-12-09 10:40:00,73.05,73.15,72.98,73.13,55859.0,58.1092,58.1887,58.0535,58.1728,55859.0
2016-12-09 10:45:00,73.13,73.26,73.13,73.24,95348.0,58.1728,58.2762,58.1728,58.2603,95348.0
2016-12-09 10:50:00,73.23,73.25,73.02,73.03,53025.0,58.2524,58.2683,58.0853,58.0933,53025.0
2016-12-09 10:55:00,73.03,73.15,73.02,73.15,152083.0,58.0933,58.1887,58.0853,58.1887,152083.0
2016-12-09 11:00:00,73.16,73.17,73.09,73.14,35876.0,58.1967,58.2046,58.141,58.1808,35876.0
2016-12-09 11:05:00,73.13,73.13,72.98,72.98,35302.0,58.1728,58.1728,58.0535,58.0535,35302.0
2016-12-09 11:10:00,72.98,73.05,72.98,73.05,52072.0,58.0535,58.1092,58.0535,58.1092,52072.0
2016-12-09 11:15:00,73.05,73.06,72.96,73.04,56342.0,58.1092,58.1171,58.0376,58.1012,56342.0
2016-12-09 11:20:00,73.03,73.05,72.96,72.97,79730.0,58.0933,58.1092,58.0376,58.0455,79730.0
2016-12-09 11:25:00,72.96,73.05,72.94,73.03,70717.0,58.0376,58.1092,58.0217,58.0933,70717.0
2016-12-09 11:30:00,73.03,73.03,72.96,72.99,55068.0,58.0933,58.0933,58.0376,58.0614,55068.0
2016-12-09 11:35:00,72.99,73.17,72.98,73.13,36451.0,58.0614,58.2046,58.0535,58.1728,36451.0
2016-12-09 11:40:00,73.11,73.11,73.05,73.07,35402.0,58.1569,58.1569,58.1092,58.1251,35402.0
2016-12-09 11:45:00,73.06,73.07,72.98,73.01,33805.0,58.1171,58.1251,58.0535,58.0774,33805.0
2016-12-09 11:50:00,73.02,73.08,73.0,73.04,26592.0,58.0853,58.133,58.0694,58.1012,26592.0
2016-12-09 11:55:00,73.03,73.14,73.03,73.13,58392.0,58.0933,58.1808,58.0933,58.1728,58392.0
2016-12-09 12:00:00,73.13,73.18,73.08,73.18,63400.0,58.1728,58.2126,58.133,58.2126,63400.0
2016-12-09 12:05:00,73.17,73.19,73.08,73.11,45011.0,58.2046,58.2205,58.133,58.1569,45011.0
2016-12-09 12:10:00,73.11,73.18,73.1,73.14,54154.0,58.1569,58.2126,58.1489,58.1808,54154.0
2016-12-09 12:15:00,73.14,73.23,73.14,73.23,49273.0,58.1808,58.2524,58.1808,58.2524,49273.0
2016-12-09 12:20:00,73.23,73.25,73.17,73.24,50638.0,58.2524,58.2683,58.2046,58.2603,50638.0
2016-12-09 12:25:00,73.23,73.28,73.21,73.27,40868.0,58.2524,58.2921,58.2364,58.2842,40868.0
2016-12-09 12:30:00,73.27,73.3,73.2,73.28,89014.0,58.2842,58.308,58.2285,58.2921,89014.0
2016-12-09 12:35:00,73.29,73.3,73.2,73.22,92887.0,58.3001,58.308,58.2285,58.2444,92887.0
2016-12-09 12:40:00,73.22,73.24,73.19,73.23,75527.0,58.2444,58.2603,58.2205,58.2524,75527.0
2016-12-09 12:45:00,73.23,73.28,73.2,73.21,29476.0,58.2524,58.2921,58.2285,58.2364,29476.0
2016-12-09 12:50:00,73.2,73.3,73.2,73.24,49571.0,58.2285,58.308,58.2285,58.2603,49571.0
2016-12-09 12:55:00,73.24,73.25,73.2,73.22,36773.0,58.2603,58.2683,58.2285,58.2444,36773.0
2016-12-09 13:00:00,73.21,73.25,73.2,73.22,40872.0,58.2364,58.2683,58.2285,58.2444,40872.0
2016-12-09 13:05:00,73.22,73.25,73.17,73.17,51787.0,58.2444,58.2683,58.2046,58.2046,51787.0
2016-12-09 13:10:00,73.18,73.21,73.13,73.15,55345.0,58.2126,58.2364,58.1728,58.1887,55345.0
2016-12-09 13:15:00,73.15,73.16,73.11,73.12,45611.0,58.1887,58.1967,58.1569,58.1649,45611.0
2016-12-09 13:20:00,73.11,73.12,73.02,73.08,49758.0,58.1569,58.1649,58.0853,58.133,49758.0
2016-12-09 13:25:00,73.08,73.15,73.07,73.15,62321.0,58.133,58.1887,58.1251,58.1887,62321.0
2016-12-09 13:30:00,73.15,73.18,73.12,73.14,63471.0,58.1887,58.2126,58.1649,58.1808,63471.0
2016-12-09 13:35:00,73.14,73.19,73.06,73.09,45529.0,58.1808,58.2205,58.1171,58.141,45529.0
2016-12-09 13:40:00,73.08,73.12,73.04,73.11,44749.0,58.133,58.1649,58.1012,58.1569,44749.0
2016-12-09 13:45:00,73.11,73.13,73.07,73.11,36158.0,58.1569,58.1728,58.1251,58.1569,36158.0
2016-12-09 13:50:00,73.12,73.13,73.06,73.13,36539.0,58.1649,58.1728,58.1171,58.1728,36539.0
2016-12-09 13:55:00,73.12,73.16,73.08,73.1,40364.0,58.1649,58.1967,58.133,58.1489,40364.0
2016-12-09 14:00:00,73.1,73.18,73.09,73.09,51606.0,58.1489,58.2126,58.141,58.141,51606.0
2016-12-09 14:05:00,73.09,73.15,73.08,73.13,50813.0,58.141,58.1887,58.133,58.1728,50813.0
2016-12-09 14:10:00,73.13,73.15,73.11,73.15,38900.0,58.1728,58.1887,58.1569,58.1887,38900.0
2016-12-09 14:15:00,73.15,73.2,73.13,73.14,57706.0,58.1887,58.2285,58.1728,58.1808,57706.0
2016-12-09 14:20:00,73.13,73.17,73.08,73.15,60094.0,58.1728,58.2046,58.133,58.1887,60094.0
2016-12-09 14:25:00,73.15,73.18,73.13,73.17,47058.0,58.1887,58.2126,58.1728,58.2046,47058.0
2016-12-09 14:30:00,73.16,73.22,73.16,73.2,39959.0,58.1967,58.2444,58.1967,58.2285,39959.0
2016-12-09 14:35:00,73.2,73.21,73.14,73.18,60573.0,58.2285,58.2364,58.1808,58.2126,60573.0
2016-12-09 14:40:00,73.18,73.24,73.18,73.22,52601.0,58.2126,58.2603,58.2126,58.2444,52601.0
2016-12-09 14:45:00,73.22,73.25,73.2,73.23,53221.0,58.2444,58.2683,58.2285,58.2524,53221.0
2016-12-09 14:50:00,73.23,73.34,73.23,73.3,128370.0,58.2524,58.3399,58.2524,58.308,128370.0
2016-12-09 14:55:00,73.3,73.31,73.27,73.28,79102.0,58.308,58.316,58.2842,58.2921,79102.0
2016-12-09 15:00:00,73.28,73.28,73.24,73.26,54264.0,58.2921,58.2921,58.2603,58.2762,54264.0
2016-12-09 15:05:00,73.26,73.31,73.24,73.26,60460.0,58.2762,58.316,58.2603,58.2762,60460.0
2016-12-09 15:10:00,73.26,73.29,73.21,73.23,65463.0,58.2762,58.3001,58.2364,58.2524,65463.0
2016-12-09 15:15:00,73.23,73.26,73.2,73.23,79644.0,58.2524,58.2762,58.2285,58.2524,79644.0
2016-12-09 15:20:00,73.24,73.25,73.18,73.22,66819.0,58.2603,58.2683,58.2126,58.2444,66819.0
2016-12-09 15:25:00,73.22,73.29,73.2,73.28,63483.0,58.2444,58.3001,58.2285,58.2921,63483.0
2016-12-09 15:30:00,73.28,73.32,73.27,73.29,110330.0,58.2921,58.324,58.2842,58.3001,110330.0
2016-12-09 15:35:00,73.28,73.31,73.27,73.28,111241.0,58.2921,58.316,58.2842,58.2921,111241.0
2016-12-09 15:40:00,73.28,73.34,73.27,73.33,117189.0,58.2921,58.3399,58.2842,58.3319,117189.0
2016-12-09 15:45:00,73.33,73.36,73.3,73.35,201330.0,58.3319,58.3558,58.308,58.3478,201330.0
2016-12-09 15:50:00,73.36,73.41,73.34,73.4,191186.0,58.3558,58.3955,58.3399,58.3876,191186.0
2016-12-09 15:55:00,73.39,73.4,73.32,73.35,369448.0,58.3796,58.3876,58.324,58.3478,369448.0
2016-12-12 09:30:00,73.36,73.7,73.31,73.62,223206.0,58.3558,58.6262,58.316,58.5626,223206.0
2016-12-12 09:35:00,73.58,73.61,73.33,73.6,56123.0,58.5308,58.5546,58.3319,58.5467,56123.0
2016-12-12 09:40:00,73.59,73.64,73.55,73.6,55304.0,58.5387,58.5785,58.5069,58.5467,55304.0
2016-12-12 09:45:00,73.6,73.69,73.56,73.6,58007.0,58.5467,58.6183,58.5149,58.5467,58007.0
2016-12-12 09:50:00,73.6,73.83,73.57,73.78,93009.0,58.5467,58.7296,58.5228,58.6899,93009.0
2016-12-12 09:55:00,73.79,74.02,73.79,74.02,79652.0,58.6978,58.8808,58.6978,58.8808,79652.0
2016-12-12 10:00:00,74.03,74.09,73.89,73.97,90502.0,58.8887,58.9365,58.7774,58.841,90502.0
2016-12-12 10:05:00,73.99,74.03,73.9,73.91,86108.0,58.8569,58.8887,58.7853,58.7933,86108.0
2016-12-12 10:10:00,73.91,73.95,73.78,73.78,60113.0,58.7933,58.8251,58.6899,58.6899,60113.0
2016-12-12 10:15:00,73.78,73.8,73.6,73.6,74710.0,58.6899,58.7058,58.5467,58.5467,74710.0
2016-12-12 10:20:00,73.59,73.68,73.56,73.61,59647.0,58.5387,58.6103,58.5149,58.5546,59647.0
2016-12-12 10:25:00,73.62,73.65,73.59,73.59,70035.0,58.5626,58.5865,58.5387,58.5387,70035.0
2016-12-12 10:30:00,73.59,73.68,73.57,73.57,44092.0,58.5387,58.6103,58.5228,58.5228,44092.0
2016-12-12 10:35:00,73.58,73.64,73.57,73.64,41553.0,58.5308,58.5785,58.5228,58.5785,41553.0
2016-12-12 10:40:00,73.64,73.79,73.62,73.77,35399.0,58.5785,58.6978,58.5626,58.6819,35399.0
2016-12-12 10:45:00,73.77,73.8,73.74,73.78,51244.0,58.6819,58.7058,58.658,58.6899,51244.0
2016-12-12 10:50:00,73.78,73.79,73.65,73.65,65132.0,58.6899,58.6978,58.5865,58.5865,65132.0
2016-12-12 10:55:00,73.65,73.67,73.63,73.65,42621.0,58.5865,58.6024,58.5705,58.5865,42621.0
2016-12-12 11:00:00,73.65,73.71,73.6,73.61,63705.0,58.5865,58.6342,58.5467,58.5546,63705.0
2016-12-12 11:05:00,73.61,73.62,73.55,73.61,45668.0,58.5546,58.5626,58.5069,58.5546,45668.0
2016-12-12 11:10:00,73.62,73.69,73.62,73.67,38416.0,58.5626,58.6183,58.5626,58.6024,38416.0
2016-12-12 11:15:00,73.68,73.83,73.68,73.81,100724.0,58.6103,58.7296,58.6103,58.7137,100724.0
2016-12-12 11:20:00,73.81,73.94,73.81,73.94,36487.0,58.7137,58.8171,58.7137,58.8171,36487.0
2016-12-12 11:25:00,73.94,73.96,73.85,73.85,71465.0,58.8171,58.8331,58.7455,58.7455,71465.0
2016-12-12 11:30:00,73.87,73.89,73.79,73.87,40644.0,58.7615,58.7774,58.6978,58.7615,40644.0
2016-12-12 11:35:00,73.87,73.93,73.84,73.85,39412.0,58.7615,58.8092,58.7376,58.7455,39412.0
2016-12-12 11:40:00,73.84,73.9,73.8,73.9,21007.0,58.7376,58.7853,58.7058,58.7853,21007.0
2016-12-12 11:45:00,73.9,73.93,73.8,73.82,82440.0,58.7853,58.8092,58.7058,58.7217,82440.0
2016-12-12 11:50:00,73.82,73.83,73.72,73.83,70317.0,58.7217,58.7296,58.6421,58.7296,70317.0
2016-12-12 11:55:00,73.83,73.97,73.82,73.96,103590.0,58.7296,58.841,58.7217,58.8331,103590.0
2016-12-12 12:00:00,73.95,73.97,73.77,73.77,125421.0,58.8251,58.841,58.6819,58.6819,125421.0
2016-12-12 12:05:00,73.77,73.83,73.74,73.76,37283.0,58.6819,58.7296,58.658,58.674,37283.0
2016-12-12 12:10:00,73.77,73.79,73.72,73.72,37340.0,58.6819,58.6978,58.6421,58.6421,37340.0
2016-12-12 12:15:00,73.73,73.84,73.72,73.8,62213.0,58.6501,58.7376,58.6421,58.7058,62213.0
2016-12-12 12:20:00,73.79,73.82,73.75,73.78,67712.0,58.6978,58.7217,58.666,58.6899,67712.0
2016-12-12 12:25:00,73.78,73.8,73.77,73.79,49982.0,58.6899,58.7058,58.6819,58.6978,49982.0
2016-12-12 12:30:00,73.78,73.88,73.78,73.85,26665.0,58.6899,58.7694,58.6899,58.7455,26665.0
2016-12-12 12:35:00,73.86,73.89,73.81,73.86,53526.0,58.7535,58.7774,58.7137,58.7535,53526.0
2016-12-12 12:40:00,73.84,73.9,73.84,73.89,48976.0,58.7376,58.7853,58.7376,58.7774,48976.0
2016-12-12 12:45:00,73.89,73.99,73.86,73.99,104240.0,58.7774,58.8569,58.7535,58.8569,104240.0
2016-12-12 12:50:00,73.98,73.99,73.94,73.95,63231.0,58.849,58.8569,58.8171,58.8251,63231.0
2016-12-12 12:55:00,73.95,74.0,73.95,73.96,44889.0,58.8251,58.8649,58.8251,58.8331,44889.0
2016-12-12 13:00:00,73.96,73.99,73.91,73.95,29991.0,58.8331,58.8569,58.7933,58.8251,29991.0
2016-12-12 13:05:00,73.95,73.95,73.79,73.79,30420.0,58.8251,58.8251,58.6978,58.6978,30420.0
2016-12-12 13:10:00,73.8,73.85,73.78,73.79,23007.0,58.7058,58.7455,58.6899,58.6978,23007.0
2016-12-12 13:15:00,73.78,73.83,73.76,73.83,21625.0,58.6899,58.7296,58.674,58.7296,21625.0
2016-12-12 13:20:00,73.83,73.84,73.73,73.77,23199.0,58.7296,58.7376,58.6501,58.6819,23199.0
2016-12-12 13:25:00,73.77,73.82,73.76,73.8,66586.0,58.6819,58.7217,58.674,58.7058,66586.0
2016-12-12 13:30:00,73.78,73.8,73.58,73.6,248228.0,58.6899,58.7058,58.5308,58.5467,248228.0
2016-12-12 13:35:00,73.59,73.62,73.55,73.61,43083.0,58.5387,58.5626,58.5069,58.5546,43083.0
2016-12-12 13:40:00,73.61,73.64,73.58,73.59,47511.0,58.5546,58.5785,58.5308,58.5387,47511.0
2016-12-12 13:45:00,73.6,73.6,73.5,73.58,99020.0,58.5467,58.5467,58.4671,58.5308,99020.0
2016-12-12 13:50:00,73.58,73.61,73.56,73.58,39673.0,58.5308,58.5546,58.5149,58.5308,39673.0
2016-12-12 13:55:00,73.57,73.61,73.56,73.61,51187.0,58.5228,58.5546,58.5149,58.5546,51187.0
2016-12-12 14:00:00,73.6,73.66,73.59,73.65,37702.0,58.5467,58.5944,58.5387,58.5865,37702.0
2016-12-12 14:05:00,73.65,73.7,73.64,73.66,126225.0,58.5865,58.6262,58.5785,58.5944,126225.0
2016-12-12 14:10:00,73.65,73.68,73.64,73.65,57142.0,58.5865,58.6103,58.5785,58.5865,57142.0
2016-12-12 14:15:00,73.66,73.68,73.56,73.66,84166.0,58.5944,58.6103,58.5149,58.5944,84166.0
2016-12-12 14:20:00,73.65,73.68,73.63,73.64,33087.0,58.5865,58.6103,58.5705,58.5785,33087.0
2016-12-12 14:25:00,73.64,73.67,73.59,73.67,64864.0,58.5785,58.6024,58.5387,58.6024,64864.0
2016-12-12 14:30:00,73.68,73.75,73.65,73.69,72991.0,58.6103,58.666,58.5865,58.6183,72991.0
2016-12-12 14:35:00,73.69,73.75,73.67,73.73,63408.0,58.6183,58.666,58.6024,58.6501,63408.0
2016-12-12 14:40:00,73.73,73.74,73.69,73.72,45467.0,58.6501,58.658,58.6183,58.6421,45467.0
2016-12-12 14:45:00,73.72,73.75,73.68,73.7,53699.0,58.6421,58.666,58.6103,58.6262,53699.0
2016-12-12 14:50:00,73.7,73.73,73.62,73.65,62709.0,58.6262,58.6501,58.5626,58.5865,62709.0
2016-12-12 14:55:00,73.65,73.66,73.61,73.66,49730.0,58.5865,58.5944,58.5546,58.5944,49730.0
2016-12-12 15:00:00,73.66,73.72,73.64,73.71,54953.0,58.5944,58.6421,58.5785,58.6342,54953.0
2016-12-12 15:05:00,73.71,73.72,73.62,73.66,57233.0,58.6342,58.6421,58.5626,58.5944,57233.0
2016-12-12 15:10:00,73.66,73.68,73.63,73.68,42122.0,58.5944,58.6103,58.5705,58.6103,42122.0
2016-12-12 15:15:00,73.68,73.68,73.6,73.65,44146.0,58.6103,58.6103,58.5467,58.5865,44146.0
2016-12-12 15:20:00,73.65,73.7,73.64,73.7,54191.0,58.5865,58.6262,58.5785,58.6262,54191.0
2016-12-12 15:25:00,73.7,73.73,73.62,73.65,44195.0,58.6262,58.6501,58.5626,58.5865,44195.0
2016-12-12 15:30:00,73.65,73.69,73.64,73.67,68814.0,58.5865,58.6183,58.5785,58.6024,68814.0
2016-12-12 15:35:00,73.67,73.72,73.66,73.71,60221.0,58.6024,58.6421,58.5944,58.6342,60221.0
2016-12-12 15:40:00,73.71,73.75,73.69,73.74,67317.0,58.6342,58.666,58.6183,58.658,67317.0
2016-12-12 15:45:00,73.74,73.76,73.72,73.75,147391.0,58.658,58.674,58.6421,58.666,147391.0
2016-12-12 15:50:00,73.76,73.79,73.74,73.75,129568.0,58.674,58.6978,58.658,58.666,129568.0
2016-12-12 15:55:00,73.75,73.76,73.67,73.73,299305.0,58.666,58.674,58.6024,58.6501,299305.0
2016-12-13 09:30:00,73.92,73.92,73.75,73.89,134854.0,58.8012,58.8012,58.666,58.7774,134854.0
2016-12-13 09:35:00,73.89,74.05,73.8,73.98,45265.0,58.7774,58.9046,58.7058,58.849,45265.0
2016-12-13 09:40:00,73.99,74.09,73.96,74.04,39827.0,58.8569,58.9365,58.8331,58.8967,39827.0
2016-12-13 09:45:00,74.06,74.11,73.94,73.99,51884.0,58.9126,58.9524,58.8171,58.8569,51884.0
2016-12-13 09:50:00,73.95,74.31,73.93,74.16,32313.0,58.8251,59.1115,58.8092,58.9921,32313.0
2016-12-13 09:55:00,74.16,74.19,73.99,74.03,39398.0,58.9921,59.016,58.8569,58.8887,39398.0
2016-12-13 10:00:00,74.03,74.04,73.75,73.75,144824.0,58.8887,58.8967,58.666,58.666,144824.0
2016-12-13 10:05:00,73.75,73.76,73.55,73.62,146821.0,58.666,58.674,58.5069,58.5626,146821.0
2016-12-13 10:10:00,73.62,73.82,73.57,73.73,74831.0,58.5626,58.7217,58.5228,58.6501,74831.0
2016-12-13 10:15:00,73.73,73.79,73.61,73.64,88852.0,58.6501,58.6978,58.5546,58.5785,88852.0
2016-12-13 10:20:00,73.64,73.67,73.44,73.45,43355.0,58.5785,58.6024,58.4194,58.4274,43355.0
2016-12-13 10:25:00,73.44,73.47,73.35,73.36,72738.0,58.4194,58.4433,58.3478,58.3558,72738.0
2016-12-13 10:30:00,73.35,73.36,73.24,73.24,72358.0,58.3478,58.3558,58.2603,58.2603,72358.0
2016-12-13 10:35:00,73.25,73.35,73.23,73.3,47110.0,58.2683,58.3478,58.2524,58.308,47110.0
2016-12-13 10:40:00,73.31,73.32,73.23,73.31,94069.0,58.316,58.324,58.2524,58.316,94069.0
2016-12-13 10:45:00,73.31,73.44,73.3,73.39,189951.0,58.316,58.4194,58.308,58.3796,189951.0
2016-12-13 10:50:00,73.39,73.45,73.31,73.42,60647.0,58.3796,58.4274,58.316,58.4035,60647.0
2016-12-13 10:55:00,73.43,73.47,73.41,73.43,41258.0,58.4115,58.4433,58.3955,58.4115,41258.0
2016-12-13 11:00:00,73.44,73.58,73.43,73.56,95912.0,58.4194,58.5308,58.4115,58.5149,95912.0
2016-12-13 11:05:00,73.55,73.56,73.5,73.53,44416.0,58.5069,58.5149,58.4671,58.491,44416.0
2016-12-13 11:10:00,73.53,73.55,73.48,73.53,52943.0,58.491,58.5069,58.4512,58.491,52943.0
2016-12-13 11:15:00,73.52,73.53,73.34,73.36,48637.0,58.483,58.491,58.3399,58.3558,48637.0
2016-12-13 11:20:00,73.36,73.36,73.31,73.35,41387.0,58.3558,58.3558,58.316,58.3478,41387.0
2016-12-13 11:25:00,73.35,73.5,73.34,73.43,91172.0,58.3478,58.4671,58.3399,58.4115,91172.0
2016-12-13 11:30:00,73.43,73.45,73.41,73.43,48107.0,58.4115,58.4274,58.3955,58.4115,48107.0
2016-12-13 11:35:00,73.43,73.46,73.41,73.45,45004.0,58.4115,58.4353,58.3955,58.4274,45004.0
2016-12-13 11:40:00,73.45,73.46,73.39,73.4,35674.0,58.4274,58.4353,58.3796,58.3876,35674.0
2016-12-13 11:45:00,73.41,73.45,73.36,73.43,85662.0,58.3955,58.4274,58.3558,58.4115,85662.0
2016-12-13 11:50:00,73.43,73.43,73.36,73.38,31289.0,58.4115,58.4115,58.3558,58.3717,31289.0
2016-12-13 11:55:00,73.38,73.42,73.37,73.4,50969.0,58.3717,58.4035,58.3637,58.3876,50969.0
2016-12-13 12:00:00,73.4,73.42,73.38,73.39,26155.0,58.3876,58.4035,58.3717,58.3796,26155.0
2016-12-13 12:05:00,73.38,73.42,73.36,73.4,58717.0,58.3717,58.4035,58.3558,58.3876,58717.0
2016-12-13 12:10:00,73.39,73.4,73.33,73.36,44038.0,58.3796,58.3876,58.3319,58.3558,44038.0
2016-12-13 12:15:00,73.36,73.4,73.32,73.37,115297.0,58.3558,58.3876,58.324,58.3637,115297.0
2016-12-13 12:20:00,73.36,73.4,73.34,73.38,83217.0,58.3558,58.3876,58.3399,58.3717,83217.0
2016-12-13 12:25:00,73.38,73.4,73.33,73.36,87799.0,58.3717,58.3876,58.3319,58.3558,87799.0
2016-12-13 12:30:00,73.37,73.4,73.32,73.37,39281.0,58.3637,58.3876,58.324,58.3637,39281.0
2016-12-13 12:35:00,73.37,73.38,73.32,73.34,67208.0,58.3637,58.3717,58.324,58.3399,67208.0
2016-12-13 12:40:00,73.34,73.36,73.32,73.33,28403.0,58.3399,58.3558,58.324,58.3319,28403.0
2016-12-13 12:45:00,73.33,73.36,73.32,73.33,69893.0,58.3319,58.3558,58.324,58.3319,69893.0
2016-12-13 12:50:00,73.33,73.34,73.26,73.27,55106.0,58.3319,58.3399,58.2762,58.2842,55106.0
2016-12-13 12:55:00,73.27,73.32,73.25,73.27,41437.0,58.2842,58.324,58.2683,58.2842,41437.0
2016-12-13 13:00:00,73.26,73.32,73.25,73.31,44309.0,58.2762,58.324,58.2683,58.316,44309.0
2016-12-13 13:05:00,73.3,73.32,73.26,73.27,36268.0,58.308,58.324,58.2762,58.2842,36268.0
2016-12-13 13:10:00,73.27,73.35,73.27,73.35,25469.0,58.2842,58.3478,58.2842,58.3478,25469.0
2016-12-13 13:15:00,73.34,73.46,73.31,73.43,46425.0,58.3399,58.4353,58.316,58.4115,46425.0
2016-12-13 13:20:00,73.43,73.45,73.36,73.37,26696.0,58.4115,58.4274,58.3558,58.3637,26696.0
2016-12-13 13:25:00,73.36,73.42,73.33,73.42,42472.0,58.3558,58.4035,58.3319,58.4035,42472.0
2016-12-13 13:30:00,73.43,73.43,73.35,73.4,48760.0,58.4115,58.4115,58.3478,58.3876,48760.0
2016-12-13 13:35:00,73.41,73.44,73.33,73.35,65241.0,58.3955,58.4194,58.3319,58.3478,65241.0
2016-12-13 13:40:00,73.35,73.36,73.3,73.3,81498.0,58.3478,58.3558,58.308,58.308,81498.0
2016-12-13 13:45:00,73.3,73.33,73.27,73.28,36991.0,58.308,58.3319,58.2842,58.2921,36991.0
2016-12-13 13:50:00,73.28,73.3,73.27,73.28,31077.0,58.2921,58.308,58.2842,58.2921,31077.0
2016-12-13 13:55:00,73.27,73.35,73.27,73.34,42658.0,58.2842,58.3478,58.2842,58.3399,42658.0
2016-12-13 14:00:00,73.34,73.34,73.3,73.31,54030.0,58.3399,58.3399,58.308,58.316,54030.0
2016-12-13 14:05:00,73.31,73.31,73.27,73.29,41143.0,58.316,58.316,58.2842,58.3001,41143.0
2016-12-13 14:10:00,73.28,73.29,73.23,73.23,47142.0,58.2921,58.3001,58.2524,58.2524,47142.0
2016-12-13 14:15:00,73.23,73.32,73.2,73.25,104644.0,58.2524,58.324,58.2285,58.2683,104644.0
2016-12-13 14:20:00,73.25,73.25,73.2,73.21,52786.0,58.2683,58.2683,58.2285,58.2364,52786.0
2016-12-13 14:25:00,73.21,73.21,73.13,73.14,145846.0,58.2364,58.2364,58.1728,58.1808,145846.0
2016-12-13 14:30:00,73.14,73.15,73.11,73.14,40279.0,58.1808,58.1887,58.1569,58.1808,40279.0
2016-12-13 14:35:00,73.14,73.17,73.13,73.15,47428.0,58.1808,58.2046,58.1728,58.1887,47428.0
2016-12-13 14:40:00,73.14,73.18,73.12,73.13,50128.0,58.1808,58.2126,58.1649,58.1728,50128.0
2016-12-13 14:45:00,73.12,73.17,73.1,73.1,58867.0,58.1649,58.2046,58.1489,58.1489,58867.0
2016-12-13 14:50:00,73.11,73.16,73.07,73.11,167574.0,58.1569,58.1967,58.1251,58.1569,167574.0
2016-12-13 14:55:00,73.11,73.26,73.07,73.16,123692.0,58.1569,58.2762,58.1251,58.1967,123692.0
2016-12-13 15:00:00,73.15,73.22,73.14,73.16,76125.0,58.1887,58.2444,58.1808,58.1967,76125.0
2016-12-13 15:05:00,73.16,73.17,73.14,73.15,53458.0,58.1967,58.2046,58.1808,58.1887,53458.0
2016-12-13 15:10:00,73.14,73.15,73.1,73.12,63060.0,58.1808,58.1887,58.1489,58.1649,63060.0
2016-12-13 15:15:00,73.12,73.19,73.12,73.17,58256.0,58.1649,58.2205,58.1649,58.2046,58256.0
2016-12-13 15:20:00,73.17,73.26,73.17,73.26,88753.0,58.2046,58.2762,58.2046,58.2762,88753.0
2016-12-13 15:25:00,73.25,73.38,73.25,73.34,81629.0,58.2683,58.3717,58.2683,58.3399,81629.0
2016-12-13 15:30:00,73.34,73.43,73.34,73.39,82604.0,58.3399,58.4115,58.3399,58.3796,82604.0
2016-12-13 15:35:00,73.4,73.45,73.39,73.43,110802.0,58.3876,58.4274,58.3796,58.4115,110802.0
2016-12-13 15:40:00,73.44,73.51,73.43,73.51,112031.0,58.4194,58.4751,58.4115,58.4751,112031.0
2016-12-13 15:45:00,73.5,73.52,73.41,73.42,109632.0,58.4671,58.483,58.3955,58.4035,109632.0
2016-12-13 15:50:00,73.42,73.43,73.32,73.36,138985.0,58.4035,58.4115,58.324,58.3558,138985.0
2016-12-13 15:55:00,73.36,73.39,73.33,73.37,284058.0,58.3558,58.3796,58.3319,58.3637,284058.0
2016-12-14 09:30:00,73.49,73.57,73.28,73.57,139164.0,58.4592,58.5228,58.2921,58.5228,139164.0
2016-12-14 09:35:00,73.56,73.56,73.33,73.39,70477.0,58.5149,58.5149,58.3319,58.3796,70477.0
2016-12-14 09:40:00,73.37,73.57,73.37,73.56,64227.0,58.3637,58.5228,58.3637,58.5149,64227.0
2016-12-14 09:45:00,73.57,73.79,73.49,73.74,34890.0,58.5228,58.6978,58.4592,58.658,34890.0
2016-12-14 09:50:00,73.73,73.81,73.73,73.77,71280.0,58.6501,58.7137,58.6501,58.6819,71280.0
2016-12-14 09:55:00,73.75,73.79,73.65,73.67,47846.0,58.666,58.6978,58.5865,58.6024,47846.0
2016-12-14 10:00:00,73.65,73.65,73.47,73.47,62090.0,58.5865,58.5865,58.4433,58.4433,62090.0
2016-12-14 10:05:00,73.46,73.54,73.27,73.28,140425.0,58.4353,58.499,58.2842,58.2921,140425.0
2016-12-14 10:10:00,73.28,73.28,73.12,73.15,41416.0,58.2921,58.2921,58.1649,58.1887,41416.0
2016-12-14 10:15:00,73.16,73.28,73.15,73.21,35246.0,58.1967,58.2921,58.1887,58.2364,35246.0
2016-12-14 10:20:00,73.19,73.29,73.15,73.26,44538.0,58.2205,58.3001,58.1887,58.2762,44538.0
2016-12-14 10:25:00,73.25,73.29,73.19,73.26,36552.0,58.2683,58.3001,58.2205,58.2762,36552.0
2016-12-14 10:30:00,73.27,73.31,73.15,73.16,36498.0,58.2842,58.316,58.1887,58.1967,36498.0
2016-12-14 10:35:00,73.16,73.22,73.12,73.17,48379.0,58.1967,58.2444,58.1649,58.2046,48379.0
2016-12-14 10:40:00,73.17,73.25,73.15,73.16,31307.0,58.2046,58.2683,58.1887,58.1967,31307.0
2016-12-14 10:45:00,73.16,73.29,73.14,73.29,24009.0,58.1967,58.3001,58.1808,58.3001,24009.0
2016-12-14 10:50:00,73.3,73.35,73.24,73.3,38156.0,58.308,58.3478,58.2603,58.308,38156.0
2016-12-14 10:55:00,73.29,73.43,73.29,73.43,33548.0,58.3001,58.4115,58.3001,58.4115,33548.0
2016-12-14 11:00:00,73.43,73.47,73.4,73.45,46114.0,58.4115,58.4433,58.3876,58.4274,46114.0
2016-12-14 11:05:00,73.45,73.51,73.45,73.45,36726.0,58.4274,58.4751,58.4274,58.4274,36726.0
2016-12-14 11:10:00,73.45,73.46,73.34,73.34,27858.0,58.4274,58.4353,58.3399,58.3399,27858.0
2016-12-14 11:15:00,73.34,73.37,73.23,73.27,31076.0,58.3399,58.3637,58.2524,58.2842,31076.0
2016-12-14 11:20:00,73.27,73.46,73.27,73.45,33913.0,58.2842,58.4353,58.2842,58.4274,33913.0
2016-12-14 11:25:00,73.44,73.5,73.44,73.49,32195.0,58.4194,58.4671,58.4194,58.4592,32195.0
2016-12-14 11:30:00,73.48,73.48,73.32,73.34,49294.0,58.4512,58.4512,58.324,58.3399,49294.0
2016-12-14 11:35:00,73.35,73.4,73.31,73.35,67076.0,58.3478,58.3876,58.316,58.3478,67076.0
2016-12-14 11:40:00,73.36,73.39,73.23,73.25,65979.0,58.3558,58.3796,58.2524,58.2683,65979.0
2016-12-14 11:45:00,73.24,73.35,73.24,73.32,27870.0,58.2603,58.3478,58.2603,58.324,27870.0
2016-12-14 11:50:00,73.32,73.32,73.26,73.32,23434.0,58.324,58.324,58.2762,58.324,23434.0
2016-12-14 11:55:00,73.33,73.34,73.28,73.33,24190.0,58.3319,58.3399,58.2921,58.3319,24190.0
2016-12-14 12:00:00,73.32,73.39,73.32,73.36,25074.0,58.324,58.3796,58.324,58.3558,25074.0
2016-12-14 12:05:00,73.37,73.4,73.33,73.34,26881.0,58.3637,58.3876,58.3319,58.3399,26881.0
2016-12-14 12:10:00,73.34,73.36,73.3,73.33,26703.0,58.3399,58.3558,58.308,58.3319,26703.0
2016-12-14 12:15:00,73.33,73.39,73.33,73.33,20816.0,58.3319,58.3796,58.3319,58.3319,20816.0
2016-12-14 12:20:00,73.33,73.36,73.3,73.35,20577.0,58.3319,58.3558,58.308,58.3478,20577.0
2016-12-14 12:25:00,73.36,73.42,73.34,73.38,32266.0,58.3558,58.4035,58.3399,58.3717,32266.0
2016-12-14 12:30:00,73.39,73.42,73.36,73.42,33193.0,58.3796,58.4035,58.3558,58.4035,33193.0
2016-12-14 12:35:00,73.42,73.43,73.37,73.38,25504.0,58.4035,58.4115,58.3637,58.3717,25504.0
2016-12-14 12:40:00,73.38,73.39,73.33,73.34,23500.0,58.3717,58.3796,58.3319,58.3399,23500.0
2016-12-14 12:45:00,73.34,73.42,73.32,73.34,28544.0,58.3399,58.4035,58.324,58.3399,28544.0
2016-12-14 12:50:00,73.34,73.37,73.29,73.31,42962.0,58.3399,58.3637,58.3001,58.316,42962.0
2016-12-14 12:55:00,73.31,73.35,73.3,73.34,51337.0,58.316,58.3478,58.308,58.3399,51337.0
2016-12-14 13:00:00,73.33,73.39,73.29,73.34,35155.0,58.3319,58.3796,58.3001,58.3399,35155.0
2016-12-14 13:05:00,73.35,73.4,73.32,73.36,24891.0,58.3478,58.3876,58.324,58.3558,24891.0
2016-12-14 13:10:00,73.36,73.37,73.28,73.31,24714.0,58.3558,58.3637,58.2921,58.316,24714.0
2016-12-14 13:15:00,73.3,73.34,73.25,73.32,24207.0,58.308,58.3399,58.2683,58.324,24207.0
2016-12-14 13:20:00,73.31,73.38,73.31,73.35,21652.0,58.316,58.3717,58.316,58.3478,21652.0
2016-12-14 13:25:00,73.35,73.38,73.34,73.36,16942.0,58.3478,58.3717,58.3399,58.3558,16942.0
2016-12-14 13:30:00,73.36,73.39,73.33,73.34,66346.0,58.3558,58.3796,58.3319,58.3399,66346.0
2016-12-14 13:35:00,73.34,73.39,73.33,73.36,65656.0,58.3399,58.3796,58.3319,58.3558,65656.0
2016-12-14 13:40:00,73.36,73.38,73.33,73.33,28053.0,58.3558,58.3717,58.3319,58.3319,28053.0
2016-12-14 13:45:00,73.33,73.38,73.32,73.38,16602.0,58.3319,58.3717,58.324,58.3717,16602.0
2016-12-14 13:50:00,73.37,73.44,73.34,73.44,57346.0,58.3637,58.4194,58.3399,58.4194,57346.0
2016-12-14 13:55:00,73.43,73.56,73.42,73.51,47406.0,58.4115,58.5149,58.4035,58.4751,47406.0
2016-12-14 14:00:00,73.53,73.6,73.23,73.52,70979.0,58.491,58.5467,58.2524,58.483,70979.0
2016-12-14 14:05:00,73.53,73.53,73.25,73.38,41596.0,58.491,58.491,58.2683,58.3717,41596.0
2016-12-14 14:10:00,73.39,73.39,73.12,73.12,44301.0,58.3796,58.3796,58.1649,58.1649,44301.0
2016-12-14 14:15:00,73.14,73.35,73.14,73.35,87504.0,58.1808,58.3478,58.1808,58.3478,87504.0
2016-12-14 14:20:00,73.35,73.38,73.2,73.25,41211.0,58.3478,58.3717,58.2285,58.2683,41211.0
2016-12-14 14:25:00,73.25,73.32,73.18,73.32,58535.0,58.2683,58.324,58.2126,58.324,58535.0
2016-12-14 14:30:00,73.32,73.41,73.25,73.33,55363.0,58.324,58.3955,58.2683,58.3319,55363.0
2016-12-14 14:35:00,73.32,73.37,73.23,73.36,55735.0,58.324,58.3637,58.2524,58.3558,55735.0
2016-12-14 14:40:00,73.38,73.49,73.37,73.43,56182.0,58.3717,58.4592,58.3637,58.4115,56182.0
2016-12-14 14:45:00,73.42,73.45,73.3,73.36,28566.0,58.4035,58.4274,58.308,58.3558,28566.0
2016-12-14 14:50:00,73.36,73.38,73.26,73.27,36216.0,58.3558,58.3717,58.2762,58.2842,36216.0
2016-12-14 14:55:00,73.27,73.27,73.16,73.19,71822.0,58.2842,58.2842,58.1967,58.2205,71822.0
2016-12-14 15:00:00,73.2,73.31,73.15,73.21,85588.0,58.2285,58.316,58.1887,58.2364,85588.0
2016-12-14 15:05:00,73.2,73.31,73.03,73.04,63310.0,58.2285,58.316,58.0933,58.1012,63310.0
2016-12-14 15:10:00,73.03,73.08,72.96,73.03,44121.0,58.0933,58.133,58.0376,58.0933,44121.0
2016-12-14 15:15:00,73.02,73.02,72.84,72.93,71549.0,58.0853,58.0853,57.9421,58.0137,71549.0
2016-12-14 15:20:00,72.94,73.09,72.92,73.07,80898.0,58.0217,58.141,58.0058,58.1251,80898.0
2016-12-14 15:25:00,73.04,73.12,73.02,73.1,59633.0,58.1012,58.1649,58.0853,58.1489,59633.0
2016-12-14 15:30:00,73.1,73.37,73.1,73.37,63564.0,58.1489,58.3637,58.1489,58.3637,63564.0
2016-12-14 15:35:00,73.37,73.45,73.33,73.37,56416.0,58.3637,58.4274,58.3319,58.3637,56416.0
2016-12-14 15:40:00,73.38,73.4,73.21,73.27,83798.0,58.3717,58.3876,58.2364,58.2842,83798.0
2016-12-14 15:45:00,73.26,73.28,73.21,73.23,94883.0,58.2762,58.2921,58.2364,58.2524,94883.0
2016-12-14 15:50:00,73.23,73.23,73.0,73.15,141909.0,58.2524,58.2524,58.0694,58.1887,141909.0
2016-12-14 15:55:00,73.15,73.32,73.08,73.31,600868.0,58.1887,58.324,58.133,58.316,600868.0
2016-12-15 09:30:00,73.33,73.47,73.2,73.24,104554.0,58.3319,58.4433,58.2285,58.2603,104554.0
2016-12-15 09:35:00,73.27,73.48,73.24,73.38,31424.0,58.2842,58.4512,58.2603,58.3717,31424.0
2016-12-15 09:40:00,73.39,73.42,73.03,73.05,74830.0,58.3796,58.4035,58.0933,58.1092,74830.0
2016-12-15 09:45:00,73.05,73.32,73.03,73.31,39376.0,58.1092,58.324,58.0933,58.316,39376.0
2016-12-15 09:50:00,73.3,73.49,73.26,73.47,57506.0,58.308,58.4592,58.2762,58.4433,57506.0
2016-12-15 09:55:00,73.46,73.67,73.4,73.65,44959.0,58.4353,58.6024,58.3876,58.5865,44959.0
2016-12-15 10:00:00,73.67,73.91,73.6,73.85,104442.0,58.6024,58.7933,58.5467,58.7455,104442.0
2016-12-15 10:05:00,73.82,73.98,73.81,73.94,47475.0,58.7217,58.849,58.7137,58.8171,47475.0
2016-12-15 10:10:00,73.93,73.93,73.67,73.7,47250.0,58.8092,58.8092,58.6024,58.6262,47250.0
2016-12-15 10:15:00,73.69,73.75,73.62,73.71,36277.0,58.6183,58.666,58.5626,58.6342,36277.0
2016-12-15 10:20:00,73.71,73.73,73.56,73.59,31021.0,58.6342,58.6501,58.5149,58.5387,31021.0
2016-12-15 10:25:00,73.59,73.67,73.56,73.58,35961.0,58.5387,58.6024,58.5149,58.5308,35961.0
2016-12-15 10:30:00,73.57,73.6,73.52,73.58,34266.0,58.5228,58.5467,58.483,58.5308,34266.0
2016-12-15 10:35:00,73.56,73.68,73.56,73.66,39929.0,58.5149,58.6103,58.5149,58.5944,39929.0
2016-12-15 10:40:00,73.67,73.68,73.49,73.5,48525.0,58.6024,58.6103,58.4592,58.4671,48525.0
2016-12-15 10:45:00,73.51,73.57,73.47,73.5,66135.0,58.4751,58.5228,58.4433,58.4671,66135.0
2016-12-15 10:50:00,73.5,73.53,73.47,73.53,39153.0,58.4671,58.491,58.4433,58.491,39153.0
2016-12-15 10:55:00,73.52,73.54,73.4,73.46,40994.0,58.483,58.499,58.3876,58.4353,40994.0
2016-12-15 11:00:00,73.46,73.6,73.44,73.54,73827.0,58.4353,58.5467,58.4194,58.499,73827.0
2016-12-15 11:05:00,73.55,73.62,73.54,73.6,35464.0,58.5069,58.5626,58.499,58.5467,35464.0
2016-12-15 11:10:00,73.6,73.68,73.6,73.68,68638.0,58.5467,58.6103,58.5467,58.6103,68638.0
2016-12-15 11:15:00,73.68,73.75,73.67,73.68,36311.0,58.6103,58.666,58.6024,58.6103,36311.0
2016-12-15 11:20:00,73.68,73.72,73.64,73.64,75590.0,58.6103,58.6421,58.5785,58.5785,75590.0
2016-12-15 11:25:00,73.64,73.65,73.46,73.48,63492.0,58.5785,58.5865,58.4353,58.4512,63492.0
2016-12-15 11:30:00,73.48,73.58,73.43,73.54,69876.0,58.4512,58.5308,58.4115,58.499,69876.0
2016-12-15 11:35:00,73.54,73.58,73.49,73.58,42672.0,58.499,58.5308,58.4592,58.5308,42672.0
2016-12-15 11:40:00,73.58,73.58,73.47,73.47,45187.0,58.5308,58.5308,58.4433,58.4433,45187.0
2016-12-15 11:45:00,73.47,73.5,73.45,73.45,35796.0,58.4433,58.4671,58.4274,58.4274,35796.0
2016-12-15 11:50:00,73.45,73.46,73.36,73.36,62305.0,58.4274,58.4353,58.3558,58.3558,62305.0
2016-12-15 11:55:00,73.36,73.44,73.34,73.42,37043.0,58.3558,58.4194,58.3399,58.4035,37043.0
2016-12-15 12:00:00,73.41,73.42,73.32,73.34,36074.0,58.3955,58.4035,58.324,58.3399,36074.0
2016-12-15 12:05:00,73.34,73.37,73.21,73.26,90762.0,58.3399,58.3637,58.2364,58.2762,90762.0
2016-12-15 12:10:00,73.26,73.35,73.23,73.34,81881.0,58.2762,58.3478,58.2524,58.3399,81881.0
2016-12-15 12:15:00,73.34,73.41,73.3,73.39,43989.0,58.3399,58.3955,58.308,58.3796,43989.0
2016-12-15 12:20:00,73.4,73.41,73.3,73.33,38787.0,58.3876,58.3955,58.308,58.3319,38787.0
2016-12-15 12:25:00,73.33,73.4,73.29,73.36,71549.0,58.3319,58.3876,58.3001,58.3558,71549.0
2016-12-15 12:30:00,73.35,73.37,73.32,73.36,27511.0,58.3478,58.3637,58.324,58.3558,27511.0
2016-12-15 12:35:00,73.36,73.37,73.3,73.33,40990.0,58.3558,58.3637,58.308,58.3319,40990.0
2016-12-15 12:40:00,73.32,73.36,73.3,73.34,49108.0,58.324,58.3558,58.308,58.3399,49108.0
2016-12-15 12:45:00,73.35,73.35,73.29,73.33,56733.0,58.3478,58.3478,58.3001,58.3319,56733.0
2016-12-15 12:50:00,73.33,73.34,73.29,73.31,30670.0,58.3319,58.3399,58.3001,58.316,30670.0
2016-12-15 12:55:00,73.32,73.34,73.31,73.34,26055.0,58.324,58.3399,58.316,58.3399,26055.0
2016-12-15 13:00:00,73.34,73.35,73.26,73.27,58278.0,58.3399,58.3478,58.2762,58.2842,58278.0
2016-12-15 13:05:00,73.28,73.28,73.21,73.26,50514.0,58.2921,58.2921,58.2364,58.2762,50514.0
2016-12-15 13:10:00,73.26,73.28,73.23,73.24,30008.0,58.2762,58.2921,58.2524,58.2603,30008.0
2016-12-15 13:15:00,73.25,73.28,73.23,73.26,48923.0,58.2683,58.2921,58.2524,58.2762,48923.0
2016-12-15 13:20:00,73.27,73.32,73.25,73.3,34237.0,58.2842,58.324,58.2683,58.308,34237.0
2016-12-15 13:25:00,73.3,73.3,73.23,73.27,38206.0,58.308,58.308,58.2524,58.2842,38206.0
2016-12-15 13:30:00,73.28,73.3,73.26,73.28,36337.0,58.2921,58.308,58.2762,58.2921,36337.0
2016-12-15 13:35:00,73.28,73.29,73.19,73.2,51085.0,58.2921,58.3001,58.2205,58.2285,51085.0
2016-12-15 13:40:00,73.21,73.25,73.19,73.23,70074.0,58.2364,58.2683,58.2205,58.2524,70074.0
2016-12-15 13:45:00,73.22,73.22,73.1,73.12,65280.0,58.2444,58.2444,58.1489,58.1649,65280.0
2016-12-15 13:50:00,73.11,73.13,72.93,72.99,171154.0,58.1569,58.1728,58.0137,58.0614,171154.0
2016-12-15 13:55:00,72.98,73.07,72.94,73.03,56453.0,58.0535,58.1251,58.0217,58.0933,56453.0
2016-12-15 14:00:00,73.02,73.07,72.98,73.06,91113.0,58.0853,58.1251,58.0535,58.1171,91113.0
2016-12-15 14:05:00,73.06,73.09,73.04,73.05,60935.0,58.1171,58.141,58.1012,58.1092,60935.0
2016-12-15 14:10:00,73.05,73.12,73.02,73.12,51706.0,58.1092,58.1649,58.0853,58.1649,51706.0
2016-12-15 14:15:00,73.12,73.17,73.09,73.17,35525.0,58.1649,58.2046,58.141,58.2046,35525.0
2016-12-15 14:20:00,73.18,73.2,73.12,73.13,33809.0,58.2126,58.2285,58.1649,58.1728,33809.0
2016-12-15 14:25:00,73.13,73.23,73.1,73.21,50622.0,58.1728,58.2524,58.1489,58.2364,50622.0
2016-12-15 14:30:00,73.2,73.28,73.19,73.27,36257.0,58.2285,58.2921,58.2205,58.2842,36257.0
2016-12-15 14:35:00,73.27,73.32,73.22,73.23,62427.0,58.2842,58.324,58.2444,58.2524,62427.0
2016-12-15 14:40:00,73.24,73.3,73.23,73.29,47211.0,58.2603,58.308,58.2524,58.3001,47211.0
2016-12-15 14:45:00,73.3,73.33,73.26,73.28,26760.0,58.308,58.3319,58.2762,58.2921,26760.0
2016-12-15 14:50:00,73.29,73.38,73.28,73.34,51181.0,58.3001,58.3717,58.2921,58.3399,51181.0
2016-12-15 14:55:00,73.34,73.35,73.29,73.31,123811.0,58.3399,58.3478,58.3001,58.316,123811.0
2016-12-15 15:00:00,73.31,73.37,73.3,73.36,172810.0,58.316,58.3637,58.308,58.3558,172810.0
2016-12-15 15:05:00,73.36,73.42,73.34,73.37,96632.0,58.3558,58.4035,58.3399,58.3637,96632.0
2016-12-15 15:10:00,73.37,73.4,73.34,73.37,84629.0,58.3637,58.3876,58.3399,58.3637,84629.0
2016-12-15 15:15:00,73.36,73.4,73.34,73.36,195873.0,58.3558,58.3876,58.3399,58.3558,195873.0
2016-12-15 15:20:00,73.36,73.42,73.36,73.4,106137.0,58.3558,58.4035,58.3558,58.3876,106137.0
2016-12-15 15:25:00,73.4,73.41,73.3,73.33,75933.0,58.3876,58.3955,58.308,58.3319,75933.0
2016-12-15 15:30:00,73.33,73.46,73.3,73.31,124262.0,58.3319,58.4353,58.308,58.316,124262.0
2016-12-15 15:35:00,73.31,73.43,73.3,73.43,145459.0,58.316,58.4115,58.308,58.4115,145459.0
2016-12-15 15:40:00,73.42,73.5,73.4,73.45,106653.0,58.4035,58.4671,58.3876,58.4274,106653.0
2016-12-15 15:45:00,73.45,73.52,73.45,73.46,136425.0,58.4274,58.483,58.4274,58.4353,136425.0
2016-12-15 15:50:00,73.46,73.48,73.43,73.48,138140.0,58.4353,58.4512,58.4115,58.4512,138140.0
2016-12-15 15:55:00,73.48,73.5,73.39,73.44,267357.0,58.4512,58.4671,58.3796,58.4194,267357.0
2016-12-16 09:30:00,73.63,73.79,73.45,73.78,1093772.0,58.5705,58.6978,58.4274,58.6899,1093772.0
2016-12-16 09:35:00,73.74,73.94,73.65,73.71,86148.0,58.658,58.8171,58.5865,58.6342,86148.0
2016-12-16 09:40:00,73.71,73.83,73.59,73.7,94935.0,58.6342,58.7296,58.5387,58.6262,94935.0
2016-12-16 09:45:00,73.7,73.9,73.7,73.83,61681.0,58.6262,58.7853,58.6262,58.7296,61681.0
2016-12-16 09:50:00,73.82,74.0,73.67,73.72,128651.0,58.7217,58.8649,58.6024,58.6421,128651.0
2016-12-16 09:55:00,73.72,74.0,73.71,73.91,93964.0,58.6421,58.8649,58.6342,58.7933,93964.0
2016-12-16 10:00:00,73.92,73.96,73.79,73.87,72991.0,58.8012,58.8331,58.6978,58.7615,72991.0
2016-12-16 10:05:00,73.88,73.92,73.82,73.85,46305.0,58.7694,58.8012,58.7217,58.7455,46305.0
2016-12-16 10:10:00,73.84,73.85,73.78,73.8,102653.0,58.7376,58.7455,58.6899,58.7058,102653.0
2016-12-16 10:15:00,73.79,73.93,73.79,73.93,54829.0,58.6978,58.8092,58.6978,58.8092,54829.0
2016-12-16 10:20:00,73.93,74.0,73.88,73.99,48410.0,58.8092,58.8649,58.7694,58.8569,48410.0
2016-12-16 10:25:00,73.99,74.1,73.95,73.96,92281.0,58.8569,58.9444,58.8251,58.8331,92281.0
2016-12-16 10:30:00,73.96,73.98,73.89,73.93,66153.0,58.8331,58.849,58.7774,58.8092,66153.0
2016-12-16 10:35:00,73.93,74.09,73.93,74.07,67713.0,58.8092,58.9365,58.8092,58.9206,67713.0
2016-12-16 10:40:00,74.07,74.26,74.06,74.07,94848.0,58.9206,59.0717,58.9126,58.9206,94848.0
2016-12-16 10:45:00,74.08,74.08,73.99,74.01,26453.0,58.9285,58.9285,58.8569,58.8728,26453.0
2016-12-16 10:50:00,74.0,74.01,73.88,73.92,44787.0,58.8649,58.8728,58.7694,58.8012,44787.0
2016-12-16 10:55:00,73.91,73.91,73.79,73.89,52393.0,58.7933,58.7933,58.6978,58.7774,52393.0
2016-12-16 11:00:00,73.89,73.9,73.74,73.74,64418.0,58.7774,58.7853,58.658,58.658,64418.0
2016-12-16 11:05:00,73.73,73.77,73.66,73.67,58421.0,58.6501,58.6819,58.5944,58.6024,58421.0
2016-12-16 11:10:00,73.67,73.69,73.64,73.66,41639.0,58.6024,58.6183,58.5785,58.5944,41639.0
2016-12-16 11:15:00,73.66,73.72,73.64,73.67,51928.0,58.5944,58.6421,58.5785,58.6024,51928.0
2016-12-16 11:20:00,73.67,73.68,73.57,73.62,60252.0,58.6024,58.6103,58.5228,58.5626,60252.0
2016-12-16 11:25:00,73.61,73.63,73.56,73.58,64786.0,58.5546,58.5705,58.5149,58.5308,64786.0
2016-12-16 11:30:00,73.59,73.71,73.58,73.7,62591.0,58.5387,58.6342,58.5308,58.6262,62591.0
2016-12-16 11:35:00,73.69,73.77,73.69,73.76,42281.0,58.6183,58.6819,58.6183,58.674,42281.0
2016-12-16 11:40:00,73.77,73.78,73.73,73.77,39139.0,58.6819,58.6899,58.6501,58.6819,39139.0
2016-12-16 11:45:00,73.77,73.79,73.68,73.7,40465.0,58.6819,58.6978,58.6103,58.6262,40465.0
2016-12-16 11:50:00,73.7,73.77,73.69,73.7,38721.0,58.6262,58.6819,58.6183,58.6262,38721.0
2016-12-16 11:55:00,73.71,73.72,73.63,73.67,64456.0,58.6342,58.6421,58.5705,58.6024,64456.0
2016-12-16 12:00:00,73.68,73.71,73.64,73.7,92483.0,58.6103,58.6342,58.5785,58.6262,92483.0
2016-12-16 12:05:00,73.7,73.77,73.7,73.75,28390.0,58.6262,58.6819,58.6262,58.666,28390.0
2016-12-16 12:10:00,73.75,73.76,73.71,73.74,30768.0,58.666,58.674,58.6342,58.658,30768.0
2016-12-16 12:15:00,73.73,73.74,73.62,73.63,30882.0,58.6501,58.658,58.5626,58.5705,30882.0
2016-12-16 12:20:00,73.63,73.68,73.62,73.62,26176.0,58.5705,58.6103,58.5626,58.5626,26176.0
2016-12-16 12:25:00,73.62,73.7,73.62,73.67,30635.0,58.5626,58.6262,58.5626,58.6024,30635.0
2016-12-16 12:30:00,73.67,73.74,73.65,73.73,26487.0,58.6024,58.658,58.5865,58.6501,26487.0
2016-12-16 12:35:00,73.74,73.81,73.73,73.78,32885.0,58.658,58.7137,58.6501,58.6899,32885.0
2016-12-16 12:40:00,73.78,73.79,73.76,73.76,22824.0,58.6899,58.6978,58.674,58.674,22824.0
2016-12-16 12:45:00,73.76,73.77,73.74,73.77,22877.0,58.674,58.6819,58.658,58.6819,22877.0
2016-12-16 12:50:00,73.77,73.78,73.65,73.69,27619.0,58.6819,58.6899,58.5865,58.6183,27619.0
2016-12-16 12:55:00,73.7,73.73,73.67,73.69,58062.0,58.6262,58.6501,58.6024,58.6183,58062.0
2016-12-16 13:00:00,73.67,73.67,73.56,73.61,59499.0,58.6024,58.6024,58.5149,58.5546,59499.0
2016-12-16 13:05:00,73.6,73.69,73.58,73.58,55018.0,58.5467,58.6183,58.5308,58.5308,55018.0
2016-12-16 13:10:00,73.58,73.58,73.53,73.58,23426.0,58.5308,58.5308,58.491,58.5308,23426.0
2016-12-16 13:15:00,73.58,73.59,73.54,73.59,38270.0,58.5308,58.5387,58.499,58.5387,38270.0
2016-12-16 13:20:00,73.59,73.66,73.58,73.58,82034.0,58.5387,58.5944,58.5308,58.5308,82034.0
2016-12-16 13:25:00,73.58,73.59,73.45,73.46,35610.0,58.5308,58.5387,58.4274,58.4353,35610.0
2016-12-16 13:30:00,73.46,73.53,73.46,73.52,69734.0,58.4353,58.491,58.4353,58.483,69734.0
2016-12-16 13:35:00,73.53,73.57,73.52,73.53,62425.0,58.491,58.5228,58.483,58.491,62425.0
2016-12-16 13:40:00,73.52,73.59,73.52,73.58,24260.0,58.483,58.5387,58.483,58.5308,24260.0
2016-12-16 13:45:00,73.59,73.6,73.53,73.57,30886.0,58.5387,58.5467,58.491,58.5228,30886.0
2016-12-16 13:50:00,73.57,73.6,73.55,73.57,42260.0,58.5228,58.5467,58.5069,58.5228,42260.0
2016-12-16 13:55:00,73.56,73.58,73.54,73.55,18088.0,58.5149,58.5308,58.499,58.5069,18088.0
2016-12-16 14:00:00,73.55,73.56,73.47,73.47,27827.0,58.5069,58.5149,58.4433,58.4433,27827.0
2016-12-16 14:05:00,73.48,73.59,73.47,73.58,37657.0,58.4512,58.5387,58.4433,58.5308,37657.0
2016-12-16 14:10:00,73.58,73.58,73.48,73.5,27913.0,58.5308,58.5308,58.4512,58.4671,27913.0
2016-12-16 14:15:00,73.5,73.52,73.47,73.47,53113.0,58.4671,58.483,58.4433,58.4433,53113.0
2016-12-16 14:20:00,73.47,73.47,73.39,73.44,48804.0,58.4433,58.4433,58.3796,58.4194,48804.0
2016-12-16 14:25:00,73.44,73.53,73.44,73.49,51591.0,58.4194,58.491,58.4194,58.4592,51591.0
2016-12-16 14:30:00,73.49,73.52,73.47,73.52,25274.0,58.4592,58.483,58.4433,58.483,25274.0
2016-12-16 14:35:00,73.51,73.54,73.5,73.5,46436.0,58.4751,58.499,58.4671,58.4671,46436.0
2016-12-16 14:40:00,73.49,73.57,73.49,73.52,40281.0,58.4592,58.5228,58.4592,58.483,40281.0
2016-12-16 14:45:00,73.53,73.59,73.52,73.58,41539.0,58.491,58.5387,58.483,58.5308,41539.0
2016-12-16 14:50:00,73.57,73.61,73.56,73.58,41119.0,58.5228,58.5546,58.5149,58.5308,41119.0
2016-12-16 14:55:00,73.59,73.61,73.57,73.61,26936.0,58.5387,58.5546,58.5228,58.5546,26936.0
2016-12-16 15:00:00,73.61,73.65,73.56,73.57,63708.0,58.5546,58.5865,58.5149,58.5228,63708.0
2016-12-16 15:05:00,73.56,73.57,73.51,73.53,50730.0,58.5149,58.5228,58.4751,58.491,50730.0
2016-12-16 15:10:00,73.54,73.54,73.47,73.53,66144.0,58.499,58.499,58.4433,58.491,66144.0
2016-12-16 15:15:00,73.53,73.53,73.47,73.49,81340.0,58.491,58.491,58.4433,58.4592,81340.0
2016-12-16 15:20:00,73.5,73.58,73.48,73.5,82709.0,58.4671,58.5308,58.4512,58.4671,82709.0
2016-12-16 15:25:00,73.49,73.53,73.45,73.5,59727.0,58.4592,58.491,58.4274,58.4671,59727.0
2016-12-16 15:30:00,73.51,73.54,73.48,73.5,41349.0,58.4751,58.499,58.4512,58.4671,41349.0
2016-12-16 15:35:00,73.5,73.52,73.43,73.44,59524.0,58.4671,58.483,58.4115,58.4194,59524.0
2016-12-16 15:40:00,73.44,73.46,73.32,73.35,127202.0,58.4194,58.4353,58.324,58.3478,127202.0
2016-12-16 15:45:00,73.34,73.46,73.32,73.42,134907.0,58.3399,58.4353,58.324,58.4035,134907.0
2016-12-16 15:50:00,73.42,73.52,73.42,73.49,126132.0,58.4035,58.483,58.4035,58.4592,126132.0
2016-12-16 15:55:00,73.5,73.5,73.4,73.48,299268.0,58.4671,58.4671,58.3876,58.4512,299268.0
2016-12-19 09:30:00,73.52,73.78,73.4,73.49,96015.0,58.483,58.6899,58.3876,58.4592,96015.0
2016-12-19 09:35:00,73.48,73.52,73.41,73.48,41695.0,58.4512,58.483,58.3955,58.4512,41695.0
2016-12-19 09:40:00,73.46,73.61,73.42,73.49,34575.0,58.4353,58.5546,58.4035,58.4592,34575.0
2016-12-19 09:45:00,73.5,73.67,73.5,73.6,26673.0,58.4671,58.6024,58.4671,58.5467,26673.0
2016-12-19 09:50:00,73.59,73.6,73.42,73.44,37946.0,58.5387,58.5467,58.4035,58.4194,37946.0
2016-12-19 09:55:00,73.44,73.58,73.43,73.52,26432.0,58.4194,58.5308,58.4115,58.483,26432.0
2016-12-19 10:00:00,73.52,73.56,73.44,73.54,29906.0,58.483,58.5149,58.4194,58.499,29906.0
2016-12-19 10:05:00,73.54,73.65,73.54,73.64,32314.0,58.499,58.5865,58.499,58.5785,32314.0
2016-12-19 10:10:00,73.64,73.72,73.6,73.67,31576.0,58.5785,58.6421,58.5467,58.6024,31576.0
2016-12-19 10:15:00,73.67,73.7,73.59,73.59,27273.0,58.6024,58.6262,58.5387,58.5387,27273.0
2016-12-19 10:20:00,73.56,73.65,73.44,73.63,69446.0,58.5149,58.5865,58.4194,58.5705,69446.0
2016-12-19 10:25:00,73.62,73.65,73.46,73.46,44081.0,58.5626,58.5865,58.4353,58.4353,44081.0
2016-12-19 10:30:00,73.47,73.55,73.4,73.4,58479.0,58.4433,58.5069,58.3876,58.3876,58479.0
2016-12-19 10:35:00,73.39,73.4,73.32,73.34,58998.0,58.3796,58.3876,58.324,58.3399,58998.0
2016-12-19 10:40:00,73.34,73.52,73.33,73.49,55831.0,58.3399,58.483,58.3319,58.4592,55831.0
2016-12-19 10:45:00,73.49,73.49,73.37,73.37,38671.0,58.4592,58.4592,58.3637,58.3637,38671.0
2016-12-19 10:50:00,73.37,73.47,73.37,73.46,26039.0,58.3637,58.4433,58.3637,58.4353,26039.0
2016-12-19 10:55:00,73.46,73.51,73.42,73.48,44497.0,58.4353,58.4751,58.4035,58.4512,44497.0
2016-12-19 11:00:00,73.48,73.54,73.4,73.49,59549.0,58.4512,58.499,58.3876,58.4592,59549.0
2016-12-19 11:05:00,73.49,73.53,73.37,73.41,43695.0,58.4592,58.491,58.3637,58.3955,43695.0
2016-12-19 11:10:00,73.42,73.55,73.4,73.46,45112.0,58.4035,58.5069,58.3876,58.4353,45112.0
2016-12-19 11:15:00,73.46,73.57,73.46,73.57,51735.0,58.4353,58.5228,58.4353,58.5228,51735.0
2016-12-19 11:20:00,73.56,73.69,73.52,73.69,50813.0,58.5149,58.6183,58.483,58.6183,50813.0
2016-12-19 11:25:00,73.7,73.73,73.58,73.67,54688.0,58.6262,58.6501,58.5308,58.6024,54688.0
2016-12-19 11:30:00,73.67,73.72,73.53,73.57,95325.0,58.6024,58.6421,58.491,58.5228,95325.0
2016-12-19 11:35:00,73.57,73.6,73.51,73.53,14940.0,58.5228,58.5467,58.4751,58.491,14940.0
2016-12-19 11:40:00,73.53,73.54,73.46,73.51,20912.0,58.491,58.499,58.4353,58.4751,20912.0
2016-12-19 11:45:00,73.51,73.52,73.46,73.51,44765.0,58.4751,58.483,58.4353,58.4751,44765.0
2016-12-19 11:50:00,73.5,73.51,73.45,73.5,29262.0,58.4671,58.4751,58.4274,58.4671,29262.0
2016-12-19 11:55:00,73.5,73.53,73.48,73.52,25697.0,58.4671,58.491,58.4512,58.483,25697.0
2016-12-19 12:00:00,73.53,73.61,73.51,73.59,20942.0,58.491,58.5546,58.4751,58.5387,20942.0
2016-12-19 12:05:00,73.59,73.65,73.55,73.64,30437.0,58.5387,58.5865,58.5069,58.5785,30437.0
2016-12-19 12:10:00,73.64,73.66,73.59,73.59,17294.0,58.5785,58.5944,58.5387,58.5387,17294.0
2016-12-19 12:15:00,73.6,73.66,73.58,73.59,30938.0,58.5467,58.5944,58.5308,58.5387,30938.0
2016-12-19 12:20:00,73.6,73.63,73.51,73.57,38957.0,58.5467,58.5705,58.4751,58.5228,38957.0
2016-12-19 12:25:00,73.57,73.59,73.52,73.57,26344.0,58.5228,58.5387,58.483,58.5228,26344.0
2016-12-19 12:30:00,73.56,73.59,73.56,73.56,18078.0,58.5149,58.5387,58.5149,58.5149,18078.0
2016-12-19 12:35:00,73.57,73.6,73.56,73.58,25395.0,58.5228,58.5467,58.5149,58.5308,25395.0
2016-12-19 12:40:00,73.58,73.67,73.57,73.66,28604.0,58.5308,58.6024,58.5228,58.5944,28604.0
2016-12-19 12:45:00,73.66,73.68,73.64,73.67,23226.0,58.5944,58.6103,58.5785,58.6024,23226.0
2016-12-19 12:50:00,73.68,73.7,73.64,73.69,17418.0,58.6103,58.6262,58.5785,58.6183,17418.0
2016-12-19 12:55:00,73.69,73.7,73.62,73.62,17055.0,58.6183,58.6262,58.5626,58.5626,17055.0
2016-12-19 13:00:00,73.61,73.63,73.58,73.6,26524.0,58.5546,58.5705,58.5308,58.5467,26524.0
2016-12-19 13:05:00,73.59,73.6,73.54,73.56,22534.0,58.5387,58.5467,58.499,58.5149,22534.0
2016-12-19 13:10:00,73.57,73.59,73.53,73.53,19042.0,58.5228,58.5387,58.491,58.491,19042.0
2016-12-19 13:15:00,73.52,73.53,73.46,73.47,128399.0,58.483,58.491,58.4353,58.4433,128399.0
2016-12-19 13:20:00,73.47,73.51,73.44,73.49,48065.0,58.4433,58.4751,58.4194,58.4592,48065.0
2016-12-19 13:25:00,73.49,73.54,73.41,73.51,31315.0,58.4592,58.499,58.3955,58.4751,31315.0
2016-12-19 13:30:00,73.51,73.54,73.44,73.46,21019.0,58.4751,58.499,58.4194,58.4353,21019.0
2016-12-19 13:35:00,73.46,73.48,73.44,73.44,19269.0,58.4353,58.4512,58.4194,58.4194,19269.0
2016-12-19 13:40:00,73.43,73.46,73.39,73.43,22189.0,58.4115,58.4353,58.3796,58.4115,22189.0
2016-12-19 13:45:00,73.43,73.45,73.39,73.45,26102.0,58.4115,58.4274,58.3796,58.4274,26102.0
2016-12-19 13:50:00,73.44,73.45,73.39,73.41,26584.0,58.4194,58.4274,58.3796,58.3955,26584.0
2016-12-19 13:55:00,73.41,73.45,73.39,73.4,21813.0,58.3955,58.4274,58.3796,58.3876,21813.0
2016-12-19 14:00:00,73.4,73.46,73.39,73.41,34660.0,58.3876,58.4353,58.3796,58.3955,34660.0
2016-12-19 14:05:00,73.41,73.45,73.36,73.45,33684.0,58.3955,58.4274,58.3558,58.4274,33684.0
2016-12-19 14:10:00,73.45,73.45,73.39,73.42,33526.0,58.4274,58.4274,58.3796,58.4035,33526.0
2016-12-19 14:15:00,73.42,73.46,73.39,73.45,33331.0,58.4035,58.4353,58.3796,58.4274,33331.0
2016-12-19 14:20:00,73.44,73.45,73.39,73.42,38815.0,58.4194,58.4274,58.3796,58.4035,38815.0
2016-12-19 14:25:00,73.42,73.49,73.42,73.45,33875.0,58.4035,58.4592,58.4035,58.4274,33875.0
2016-12-19 14:30:00,73.45,73.46,73.35,73.35,34466.0,58.4274,58.4353,58.3478,58.3478,34466.0
2016-12-19 14:35:00,73.36,73.36,73.26,73.27,26210.0,58.3558,58.3558,58.2762,58.2842,26210.0
2016-12-19 14:40:00,73.27,73.29,73.22,73.23,40012.0,58.2842,58.3001,58.2444,58.2524,40012.0
2016-12-19 14:45:00,73.23,73.27,73.22,73.26,24884.0,58.2524,58.2842,58.2444,58.2762,24884.0
2016-12-19 14:50:00,73.26,73.29,73.19,73.25,56871.0,58.2762,58.3001,58.2205,58.2683,56871.0
2016-12-19 14:55:00,73.25,73.26,73.17,73.2,41800.0,58.2683,58.2762,58.2046,58.2285,41800.0
2016-12-19 15:00:00,73.2,73.24,73.17,73.23,31838.0,58.2285,58.2603,58.2046,58.2524,31838.0
2016-12-19 15:05:00,73.23,73.24,73.18,73.22,36654.0,58.2524,58.2603,58.2126,58.2444,36654.0
2016-12-19 15:10:00,73.22,73.22,73.17,73.19,44075.0,58.2444,58.2444,58.2046,58.2205,44075.0
2016-12-19 15:15:00,73.2,73.2,73.12,73.12,26946.0,58.2285,58.2285,58.1649,58.1649,26946.0
2016-12-19 15:20:00,73.12,73.14,73.08,73.1,43301.0,58.1649,58.1808,58.133,58.1489,43301.0
2016-12-19 15:25:00,73.09,73.18,73.07,73.17,65324.0,58.141,58.2126,58.1251,58.2046,65324.0
2016-12-19 15:30:00,73.17,73.18,73.12,73.13,63309.0,58.2046,58.2126,58.1649,58.1728,63309.0
2016-12-19 15:35:00,73.13,73.16,73.12,73.16,62236.0,58.1728,58.1967,58.1649,58.1967,62236.0
2016-12-19 15:40:00,73.16,73.19,73.13,73.14,76887.0,58.1967,58.2205,58.1728,58.1808,76887.0
2016-12-19 15:45:00,73.13,73.14,73.01,73.01,63887.0,58.1728,58.1808,58.0774,58.0774,63887.0
2016-12-19 15:50:00,73.02,73.09,73.01,73.08,81285.0,58.0853,58.141,58.0774,58.133,81285.0
2016-12-19 15:55:00,73.08,73.15,73.04,73.12,189661.0,58.133,58.1887,58.1012,58.1649,189661.0
2016-12-20 09:30:00,73.08,73.15,72.86,72.95,186528.0,58.133,58.1887,57.958,58.0296,186528.0
2016-12-20 09:35:00,72.95,73.37,72.95,73.25,59497.0,58.0296,58.3637,58.0296,58.2683,59497.0
2016-12-20 09:40:00,73.25,73.36,73.04,73.05,47443.0,58.2683,58.3558,58.1012,58.1092,47443.0
2016-12-20 09:45:00,73.06,73.15,72.95,73.1,40299.0,58.1171,58.1887,58.0296,58.1489,40299.0
2016-12-20 09:50:00,73.11,73.25,73.1,73.14,42304.0,58.1569,58.2683,58.1489,58.1808,42304.0
2016-12-20 09:55:00,73.14,73.24,73.07,73.11,38200.0,58.1808,58.2603,58.1251,58.1569,38200.0
2016-12-20 10:00:00,73.11,73.15,72.97,72.98,48929.0,58.1569,58.1887,58.0455,58.0535,48929.0
2016-12-20 10:05:00,72.99,73.03,72.9,72.96,330897.0,58.0614,58.0933,57.9899,58.0376,330897.0
2016-12-20 10:10:00,72.97,73.02,72.87,72.89,76681.0,58.0455,58.0853,57.966,57.9819,76681.0
2016-12-20 10:15:00,72.89,72.97,72.81,72.84,49569.0,57.9819,58.0455,57.9183,57.9421,49569.0
2016-12-20 10:20:00,72.83,72.86,72.71,72.73,63839.0,57.9342,57.958,57.8387,57.8546,63839.0
2016-12-20 10:25:00,72.74,72.75,72.65,72.66,50421.0,57.8626,57.8705,57.791,57.7989,50421.0
2016-12-20 10:30:00,72.68,72.81,72.67,72.8,42579.0,57.8148,57.9183,57.8069,57.9103,42579.0
2016-12-20 10:35:00,72.78,72.84,72.75,72.82,157752.0,57.8944,57.9421,57.8705,57.9262,157752.0
2016-12-20 10:40:00,72.82,73.01,72.8,73.0,55824.0,57.9262,58.0774,57.9103,58.0694,55824.0
2016-12-20 10:45:00,73.01,73.09,72.98,73.02,56326.0,58.0774,58.141,58.0535,58.0853,56326.0
2016-12-20 10:50:00,73.03,73.13,73.0,73.08,74023.0,58.0933,58.1728,58.0694,58.133,74023.0
2016-12-20 10:55:00,73.09,73.11,73.0,73.09,65342.0,58.141,58.1569,58.0694,58.141,65342.0
2016-12-20 11:00:00,73.11,73.21,73.07,73.11,155004.0,58.1569,58.2364,58.1251,58.1569,155004.0
2016-12-20 11:05:00,73.12,73.12,72.98,73.03,68896.0,58.1649,58.1649,58.0535,58.0933,68896.0
2016-12-20 11:10:00,73.04,73.06,72.93,72.99,172481.0,58.1012,58.1171,58.0137,58.0614,172481.0
2016-12-20 11:15:00,73.0,73.03,72.9,72.92,59183.0,58.0694,58.0933,57.9899,58.0058,59183.0
2016-12-20 11:20:00,72.91,72.91,72.85,72.89,52117.0,57.9978,57.9978,57.9501,57.9819,52117.0
2016-12-20 11:25:00,72.89,72.91,72.77,72.84,71744.0,57.9819,57.9978,57.8864,57.9421,71744.0
2016-12-20 11:30:00,72.84,72.85,72.72,72.73,80058.0,57.9421,57.9501,57.8467,57.8546,80058.0
2016-12-20 11:35:00,72.73,72.76,72.61,72.75,105503.0,57.8546,57.8785,57.7592,57.8705,105503.0
2016-12-20 11:40:00,72.75,72.77,72.7,72.7,119744.0,57.8705,57.8864,57.8308,57.8308,119744.0
2016-12-20 11:45:00,72.7,72.76,72.67,72.76,56355.0,57.8308,57.8785,57.8069,57.8785,56355.0
2016-12-20 11:50:00,72.76,72.77,72.67,72.73,39932.0,57.8785,57.8864,57.8069,57.8546,39932.0
2016-12-20 11:55:00,72.73,72.78,72.69,72.75,35599.0,57.8546,57.8944,57.8228,57.8705,35599.0
2016-12-20 12:00:00,72.75,72.75,72.6,72.61,62207.0,57.8705,57.8705,57.7512,57.7592,62207.0
2016-12-20 12:05:00,72.61,72.63,72.57,72.57,43628.0,57.7592,57.7751,57.7273,57.7273,43628.0
2016-12-20 12:10:00,72.58,72.59,72.51,72.52,61712.0,57.7353,57.7433,57.6796,57.6876,61712.0
2016-12-20 12:15:00,72.52,72.54,72.5,72.53,64876.0,57.6876,57.7035,57.6717,57.6955,64876.0
2016-12-20 12:20:00,72.53,72.61,72.53,72.58,62381.0,57.6955,57.7592,57.6955,57.7353,62381.0
2016-12-20 12:25:00,72.58,72.62,72.55,72.58,34778.0,57.7353,57.7671,57.7114,57.7353,34778.0
2016-12-20 12:30:00,72.59,72.63,72.58,72.62,37500.0,57.7433,57.7751,57.7353,57.7671,37500.0
2016-12-20 12:35:00,72.63,72.63,72.55,72.56,50481.0,57.7751,57.7751,57.7114,57.7194,50481.0
2016-12-20 12:40:00,72.56,72.6,72.54,72.58,23427.0,57.7194,57.7512,57.7035,57.7353,23427.0
2016-12-20 12:45:00,72.58,72.62,72.56,72.59,35169.0,57.7353,57.7671,57.7194,57.7433,35169.0
2016-12-20 12:50:00,72.59,72.59,72.5,72.54,50669.0,57.7433,57.7433,57.6717,57.7035,50669.0
2016-12-20 12:55:00,72.55,72.58,72.52,72.58,28146.0,57.7114,57.7353,57.6876,57.7353,28146.0
2016-12-20 13:00:00,72.58,72.59,72.53,72.58,22401.0,57.7353,57.7433,57.6955,57.7353,22401.0
2016-12-20 13:05:00,72.58,72.59,72.56,72.57,26073.0,57.7353,57.7433,57.7194,57.7273,26073.0
2016-12-20 13:10:00,72.58,72.63,72.57,72.59,52304.0,57.7353,57.7751,57.7273,57.7433,52304.0
2016-12-20 13:15:00,72.59,72.6,72.55,72.58,49547.0,57.7433,57.7512,57.7114,57.7353,49547.0
2016-12-20 13:20:00,72.59,72.59,72.54,72.57,84319.0,57.7433,57.7433,57.7035,57.7273,84319.0
2016-12-20 13:25:00,72.57,72.57,72.55,72.56,47788.0,57.7273,57.7273,57.7114,57.7194,47788.0
2016-12-20 13:30:00,72.55,72.58,72.55,72.56,37885.0,57.7114,57.7353,57.7114,57.7194,37885.0
2016-12-20 13:35:00,72.56,72.59,72.55,72.58,35334.0,57.7194,57.7433,57.7114,57.7353,35334.0
2016-12-20 13:40:00,72.58,72.58,72.54,72.56,52526.0,57.7353,57.7353,57.7035,57.7194,52526.0
2016-12-20 13:45:00,72.56,72.64,72.54,72.64,90046.0,57.7194,57.783,57.7035,57.783,90046.0
2016-12-20 13:50:00,72.63,72.64,72.59,72.59,56516.0,57.7751,57.783,57.7433,57.7433,56516.0
2016-12-20 13:55:00,72.59,72.71,72.57,72.67,70579.0,57.7433,57.8387,57.7273,57.8069,70579.0
2016-12-20 14:00:00,72.67,72.72,72.65,72.72,24676.0,57.8069,57.8467,57.791,57.8467,24676.0
2016-12-20 14:05:00,72.72,72.74,72.58,72.59,60819.0,57.8467,57.8626,57.7353,57.7433,60819.0
2016-12-20 14:10:00,72.58,72.61,72.54,72.55,41266.0,57.7353,57.7592,57.7035,57.7114,41266.0
2016-12-20 14:15:00,72.55,72.6,72.53,72.53,34269.0,57.7114,57.7512,57.6955,57.6955,34269.0
2016-12-20 14:20:00,72.54,72.54,72.5,72.51,42991.0,57.7035,57.7035,57.6717,57.6796,42991.0
2016-12-20 14:25:00,72.51,72.51,72.45,72.46,72369.0,57.6796,57.6796,57.6319,57.6398,72369.0
2016-12-20 14:30:00,72.46,72.46,72.38,72.4,81396.0,57.6398,57.6398,57.5762,57.5921,81396.0
2016-12-20 14:35:00,72.41,72.51,72.4,72.41,90181.0,57.6001,57.6796,57.5921,57.6001,90181.0
2016-12-20 14:40:00,72.41,72.43,72.37,72.38,79403.0,57.6001,57.616,57.5683,57.5762,79403.0
2016-12-20 14:45:00,72.39,72.42,72.36,72.36,73472.0,57.5842,57.608,57.5603,57.5603,73472.0
2016-12-20 14:50:00,72.36,72.45,72.36,72.38,73929.0,57.5603,57.6319,57.5603,57.5762,73929.0
2016-12-20 14:55:00,72.37,72.47,72.32,72.44,69917.0,57.5683,57.6478,57.5285,57.6239,69917.0
2016-12-20 15:00:00,72.44,72.51,72.44,72.5,86920.0,57.6239,57.6796,57.6239,57.6717,86920.0
2016-12-20 15:05:00,72.5,72.56,72.47,72.55,77987.0,57.6717,57.7194,57.6478,57.7114,77987.0
2016-12-20 15:10:00,72.55,72.57,72.46,72.48,75210.0,57.7114,57.7273,57.6398,57.6558,75210.0
2016-12-20 15:15:00,72.47,72.48,72.41,72.43,100353.0,57.6478,57.6558,57.6001,57.616,100353.0
2016-12-20 15:20:00,72.43,72.43,72.36,72.41,73922.0,57.616,57.616,57.5603,57.6001,73922.0
2016-12-20 15:25:00,72.41,72.42,72.36,72.4,55020.0,57.6001,57.608,57.5603,57.5921,55020.0
2016-12-20 15:30:00,72.4,72.4,72.36,72.39,79942.0,57.5921,57.5921,57.5603,57.5842,79942.0
2016-12-20 15:35:00,72.39,72.41,72.36,72.39,92229.0,57.5842,57.6001,57.5603,57.5842,92229.0
2016-12-20 15:40:00,72.4,72.4,72.33,72.37,123871.0,57.5921,57.5921,57.5364,57.5683,123871.0
2016-12-20 15:45:00,72.37,72.41,72.36,72.37,141504.0,57.5683,57.6001,57.5603,57.5683,141504.0
2016-12-20 15:50:00,72.38,72.45,72.37,72.41,150700.0,57.5762,57.6319,57.5683,57.6001,150700.0
2016-12-20 15:55:00,72.41,72.46,72.38,72.42,316764.0,57.6001,57.6398,57.5762,57.608,316764.0
2016-12-21 09:30:00,72.12,72.32,71.83,71.95,190099.0,57.714,57.8741,57.4819,57.578,190099.0
2016-12-21 09:35:00,71.9,72.23,71.89,72.2,61386.0,57.538,57.802,57.53,57.778,61386.0
2016-12-21 09:40:00,72.23,72.23,72.07,72.1,38142.0,57.802,57.802,57.674,57.698,38142.0
2016-12-21 09:45:00,72.1,72.14,71.91,71.99,84776.0,57.698,57.73,57.546,57.61,84776.0
2016-12-21 09:50:00,71.98,71.99,71.8,71.9,66518.0,57.602,57.61,57.4579,57.538,66518.0
2016-12-21 09:55:00,71.9,71.9,71.81,71.87,60846.0,57.538,57.538,57.4659,57.514,60846.0
2016-12-21 10:00:00,71.86,71.87,71.68,71.78,294843.0,57.506,57.514,57.3619,57.4419,294843.0
2016-12-21 10:05:00,71.79,71.8,71.62,71.69,128362.0,57.4499,57.4579,57.3139,57.3699,128362.0
2016-12-21 10:10:00,71.68,71.7,71.57,71.59,57253.0,57.3619,57.3779,57.2739,57.2899,57253.0
2016-12-21 10:15:00,71.61,71.61,71.47,71.48,176459.0,57.3059,57.3059,57.1939,57.2019,176459.0
2016-12-21 10:20:00,71.49,71.68,71.48,71.58,100953.0,57.2099,57.3619,57.2019,57.2819,100953.0
2016-12-21 10:25:00,71.58,71.66,71.48,71.61,95841.0,57.2819,57.3459,57.2019,57.3059,95841.0
2016-12-21 10:30:00,71.61,71.66,71.53,71.62,41694.0,57.3059,57.3459,57.2419,57.3139,41694.0
2016-12-21 10:35:00,71.62,71.7,71.62,71.69,42687.0,57.3139,57.3779,57.3139,57.3699,42687.0
2016-12-21 10:40:00,71.69,71.7,71.58,71.58,44256.0,57.3699,57.3779,57.2819,57.2819,44256.0
2016-12-21 10:45:00,71.59,71.61,71.53,71.53,70185.0,57.2899,57.3059,57.2419,57.2419,70185.0
2016-12-21 10:50:00,71.53,71.57,71.42,71.5,74809.0,57.2419,57.2739,57.1538,57.2179,74809.0
2016-12-21 10:55:00,71.52,71.52,71.4,71.48,84218.0,57.2339,57.2339,57.1378,57.2019,84218.0
2016-12-21 11:00:00,71.48,71.68,71.47,71.63,105386.0,57.2019,57.3619,57.1939,57.3219,105386.0
2016-12-21 11:05:00,71.63,71.65,71.52,71.53,172988.0,57.3219,57.3379,57.2339,57.2419,172988.0
2016-12-21 11:10:00,71.53,71.55,71.4,71.42,57315.0,57.2419,57.2579,57.1378,57.1538,57315.0
2016-12-21 11:15:00,71.43,71.44,71.29,71.33,112643.0,57.1618,57.1698,57.0498,57.0818,112643.0
2016-12-21 11:20:00,71.35,71.38,71.25,71.34,120233.0,57.0978,57.1218,57.0178,57.0898,120233.0
2016-12-21 11:25:00,71.34,71.42,71.3,71.33,83612.0,57.0898,57.1538,57.0578,57.0818,83612.0
2016-12-21 11:30:00,71.33,71.47,71.33,71.45,38179.0,57.0818,57.1939,57.0818,57.1779,38179.0
2016-12-21 11:35:00,71.44,71.47,71.4,71.43,67952.0,57.1698,57.1939,57.1378,57.1618,67952.0
2016-12-21 11:40:00,71.44,71.49,71.43,71.44,88580.0,57.1698,57.2099,57.1618,57.1698,88580.0
2016-12-21 11:45:00,71.44,71.48,71.43,71.44,56422.0,57.1698,57.2019,57.1618,57.1698,56422.0
2016-12-21 11:50:00,71.45,71.47,71.43,71.43,55434.0,57.1779,57.1939,57.1618,57.1618,55434.0
2016-12-21 11:55:00,71.44,71.45,71.41,71.41,47992.0,57.1698,57.1779,57.1458,57.1458,47992.0
2016-12-21 12:00:00,71.41,71.44,71.37,71.38,49366.0,57.1458,57.1698,57.1138,57.1218,49366.0
2016-12-21 12:05:00,71.38,71.42,71.37,71.39,59401.0,57.1218,57.1538,57.1138,57.1298,59401.0
2016-12-21 12:10:00,71.4,71.4,71.26,71.26,104117.0,57.1378,57.1378,57.0258,57.0258,104117.0
2016-12-21 12:15:00,71.27,71.38,71.22,71.38,144644.0,57.0338,57.1218,56.9938,57.1218,144644.0
2016-12-21 12:20:00,71.38,71.51,71.35,71.51,39168.0,57.1218,57.2259,57.0978,57.2259,39168.0
2016-12-21 12:25:00,71.51,71.51,71.4,71.44,47848.0,57.2259,57.2259,57.1378,57.1698,47848.0
2016-12-21 12:30:00,71.45,71.5,71.43,71.49,46848.0,57.1779,57.2179,57.1618,57.2099,46848.0
2016-12-21 12:35:00,71.5,71.51,71.48,71.49,52593.0,57.2179,57.2259,57.2019,57.2099,52593.0
2016-12-21 12:40:00,71.5,71.54,71.46,71.53,49484.0,57.2179,57.2499,57.1859,57.2419,49484.0
2016-12-21 12:45:00,71.53,71.53,71.45,71.45,42306.0,57.2419,57.2419,57.1779,57.1779,42306.0
2016-12-21 12:50:00,71.46,71.54,71.45,71.53,66365.0,57.1859,57.2499,57.1779,57.2419,66365.0
2016-12-21 12:55:00,71.53,71.54,71.48,71.5,155887.0,57.2419,57.2499,57.2019,57.2179,155887.0
2016-12-21 13:00:00,71.5,71.51,71.47,71.48,45097.0,57.2179,57.2259,57.1939,57.2019,45097.0
2016-12-21 13:05:00,71.48,71.5,71.45,71.45,33147.0,57.2019,57.2179,57.1779,57.1779,33147.0
2016-12-21 13:10:00,71.45,71.51,71.42,71.42,52480.0,57.1779,57.2259,57.1538,57.1538,52480.0
2016-12-21 13:15:00,71.43,71.45,71.36,71.43,50831.0,57.1618,57.1779,57.1058,57.1618,50831.0
2016-12-21 13:20:00,71.43,71.46,71.4,71.44,24419.0,57.1618,57.1859,57.1378,57.1698,24419.0
2016-12-21 13:25:00,71.44,71.5,71.4,71.47,26459.0,57.1698,57.2179,57.1378,57.1939,26459.0
2016-12-21 13:30:00,71.46,71.48,71.43,71.46,41496.0,57.1859,57.2019,57.1618,57.1859,41496.0
2016-12-21 13:35:00,71.46,71.5,71.46,71.49,45699.0,57.1859,57.2179,57.1859,57.2099,45699.0
2016-12-21 13:40:00,71.5,71.51,71.41,71.45,60120.0,57.2179,57.2259,57.1458,57.1779,60120.0
2016-12-21 13:45:00,71.46,71.48,71.37,71.44,45514.0,57.1859,57.2019,57.1138,57.1698,45514.0
2016-12-21 13:50:00,71.45,71.49,71.44,71.44,58910.0,57.1779,57.2099,57.1698,57.1698,58910.0
2016-12-21 13:55:00,71.44,71.46,71.42,71.43,50581.0,57.1698,57.1859,57.1538,57.1618,50581.0
2016-12-21 14:00:00,71.43,71.55,71.42,71.54,42780.0,57.1618,57.2579,57.1538,57.2499,42780.0
2016-12-21 14:05:00,71.55,71.56,71.52,71.55,56133.0,57.2579,57.2659,57.2339,57.2579,56133.0
2016-12-21 14:10:00,71.55,71.55,71.47,71.51,85020.0,57.2579,57.2579,57.1939,57.2259,85020.0
2016-12-21 14:15:00,71.51,71.53,71.45,71.46,68320.0,57.2259,57.2419,57.1779,57.1859,68320.0
2016-12-21 14:20:00,71.46,71.47,71.41,71.47,45653.0,57.1859,57.1939,57.1458,57.1939,45653.0
2016-12-21 14:25:00,71.47,71.57,71.47,71.55,191181.0,57.1939,57.2739,57.1939,57.2579,191181.0
2016-12-21 14:30:00,71.56,71.58,71.52,71.54,145721.0,57.2659,57.2819,57.2339,57.2499,145721.0
2016-12-21 14:35:00,71.55,71.57,71.53,71.55,106203.0,57.2579,57.2739,57.2419,57.2579,106203.0
2016-12-21 14:40:00,71.55,71.6,71.53,71.6,110956.0,57.2579,57.2979,57.2419,57.2979,110956.0
2016-12-21 14:45:00,71.59,71.6,71.54,71.57,106259.0,57.2899,57.2979,57.2499,57.2739,106259.0
2016-12-21 14:50:00,71.58,71.6,71.54,71.59,98315.0,57.2819,57.2979,57.2499,57.2899,98315.0
2016-12-21 14:55:00,71.59,71.6,71.54,71.58,92290.0,57.2899,57.2979,57.2499,57.2819,92290.0
2016-12-21 15:00:00,71.59,71.59,71.52,71.52,50410.0,57.2899,57.2899,57.2339,57.2339,50410.0
2016-12-21 15:05:00,71.52,71.56,71.5,71.55,37316.0,57.2339,57.2659,57.2179,57.2579,37316.0
2016-12-21 15:10:00,71.54,71.59,71.54,71.59,137543.0,57.2499,57.2899,57.2499,57.2899,137543.0
2016-12-21 15:15:00,71.59,71.6,71.52,71.55,57800.0,57.2899,57.2979,57.2339,57.2579,57800.0
2016-12-21 15:20:00,71.56,71.56,71.53,71.53,67424.0,57.2659,57.2659,57.2419,57.2419,67424.0
2016-12-21 15:25:00,71.54,71.58,71.49,71.5,84533.0,57.2499,57.2819,57.2099,57.2179,84533.0
2016-12-21 15:30:00,71.49,71.51,71.45,71.49,108951.0,57.2099,57.2259,57.1779,57.2099,108951.0
2016-12-21 15:35:00,71.5,71.58,71.47,71.57,113335.0,57.2179,57.2819,57.1939,57.2739,113335.0
2016-12-21 15:40:00,71.56,71.58,71.54,71.56,110466.0,57.2659,57.2819,57.2499,57.2659,110466.0
2016-12-21 15:45:00,71.55,71.59,71.53,71.59,175677.0,57.2579,57.2899,57.2419,57.2899,175677.0
2016-12-21 15:50:00,71.59,71.63,71.57,71.63,170084.0,57.2899,57.3219,57.2739,57.3219,170084.0
2016-12-21 15:55:00,71.63,71.66,71.57,71.58,299116.0,57.3219,57.3459,57.2739,57.2819,299116.0
2016-12-22 09:30:00,71.5,71.68,71.31,71.39,131426.0,57.2179,57.3619,57.0658,57.1298,131426.0
2016-12-22 09:35:00,71.38,71.41,71.13,71.4,62640.0,57.1218,57.1458,56.9218,57.1378,62640.0
2016-12-22 09:40:00,71.4,71.47,71.35,71.42,54953.0,57.1378,57.1939,57.0978,57.1538,54953.0
2016-12-22 09:45:00,71.42,71.44,71.27,71.29,86009.0,57.1538,57.1698,57.0338,57.0498,86009.0
2016-12-22 09:50:00,71.29,71.47,71.28,71.45,43953.0,57.0498,57.1939,57.0418,57.1779,43953.0
2016-12-22 09:55:00,71.47,71.58,71.47,71.56,29763.0,57.1939,57.2819,57.1939,57.2659,29763.0
2016-12-22 10:00:00,71.55,71.65,71.5,71.58,57878.0,57.2579,57.3379,57.2179,57.2819,57878.0
2016-12-22 10:05:00,71.57,71.62,71.56,71.58,37497.0,57.2739,57.3139,57.2659,57.2819,37497.0
2016-12-22 10:10:00,71.59,71.62,71.51,71.51,62530.0,57.2899,57.3139,57.2259,57.2259,62530.0
2016-12-22 10:15:00,71.51,71.58,71.43,71.58,59552.0,57.2259,57.2819,57.1618,57.2819,59552.0
2016-12-22 10:20:00,71.59,71.62,71.44,71.44,52487.0,57.2899,57.3139,57.1698,57.1698,52487.0
2016-12-22 10:25:00,71.44,71.46,71.32,71.33,45150.0,57.1698,57.1859,57.0738,57.0818,45150.0
2016-12-22 10:30:00,71.35,71.46,71.33,71.42,40261.0,57.0978,57.1859,57.0818,57.1538,40261.0
2016-12-22 10:35:00,71.4,71.45,71.32,71.32,53772.0,57.1378,57.1779,57.0738,57.0738,53772.0
2016-12-22 10:40:00,71.32,71.34,71.26,71.29,49932.0,57.0738,57.0898,57.0258,57.0498,49932.0
2016-12-22 10:45:00,71.29,71.39,71.29,71.35,85898.0,57.0498,57.1298,57.0498,57.0978,85898.0
2016-12-22 10:50:00,71.35,71.38,71.26,71.3,91245.0,57.0978,57.1218,57.0258,57.0578,91245.0
2016-12-22 10:55:00,71.29,71.29,71.21,71.24,69419.0,57.0498,57.0498,56.9858,57.0098,69419.0
2016-12-22 11:00:00,71.25,71.31,71.25,71.28,67433.0,57.0178,57.0658,57.0178,57.0418,67433.0
2016-12-22 11:05:00,71.28,71.29,71.23,71.23,61766.0,57.0418,57.0498,57.0018,57.0018,61766.0
2016-12-22 11:10:00,71.23,71.36,71.22,71.34,54817.0,57.0018,57.1058,56.9938,57.0898,54817.0
2016-12-22 11:15:00,71.35,71.35,71.25,71.31,37778.0,57.0978,57.0978,57.0178,57.0658,37778.0
2016-12-22 11:20:00,71.32,71.39,71.29,71.39,54923.0,57.0738,57.1298,57.0498,57.1298,54923.0
2016-12-22 11:25:00,71.39,71.5,71.38,71.49,100013.0,57.1298,57.2179,57.1218,57.2099,100013.0
2016-12-22 11:30:00,71.48,71.55,71.44,71.52,104721.0,57.2019,57.2579,57.1698,57.2339,104721.0
2016-12-22 11:35:00,71.51,71.53,71.43,71.5,95999.0,57.2259,57.2419,57.1618,57.2179,95999.0
2016-12-22 11:40:00,71.5,71.53,71.45,71.48,109673.0,57.2179,57.2419,57.1779,57.2019,109673.0
2016-12-22 11:45:00,71.48,71.54,71.46,71.53,135668.0,57.2019,57.2499,57.1859,57.2419,135668.0
2016-12-22 11:50:00,71.54,71.66,71.54,71.59,91063.0,57.2499,57.3459,57.2499,57.2899,91063.0
2016-12-22 11:55:00,71.59,71.69,71.58,71.67,60205.0,57.2899,57.3699,57.2819,57.3539,60205.0
2016-12-22 12:00:00,71.68,71.87,71.67,71.84,120581.0,57.3619,57.514,57.3539,57.4899,120581.0
2016-12-22 12:05:00,71.84,71.89,71.82,71.89,94365.0,57.4899,57.53,57.4739,57.53,94365.0
2016-12-22 12:10:00,71.89,71.98,71.86,71.95,73944.0,57.53,57.602,57.506,57.578,73944.0
2016-12-22 12:15:00,71.95,72.0,71.89,71.9,77409.0,57.578,57.618,57.53,57.538,77409.0
2016-12-22 12:20:00,71.89,71.98,71.89,71.93,63245.0,57.53,57.602,57.53,57.562,63245.0
2016-12-22 12:25:00,71.92,71.97,71.91,71.96,44007.0,57.554,57.594,57.546,57.586,44007.0
2016-12-22 12:30:00,71.97,71.98,71.95,71.97,41895.0,57.594,57.602,57.578,57.594,41895.0
2016-12-22 12:35:00,71.97,72.03,71.94,72.03,50808.0,57.594,57.642,57.57,57.642,50808.0
2016-12-22 12:40:00,72.03,72.07,71.94,71.95,76285.0,57.642,57.674,57.57,57.578,76285.0
2016-12-22 12:45:00,71.94,71.96,71.86,71.87,78495.0,57.57,57.586,57.506,57.514,78495.0
2016-12-22 12:50:00,71.86,71.93,71.85,71.85,75202.0,57.506,57.562,57.498,57.498,75202.0
2016-12-22 12:55:00,71.85,71.91,71.84,71.84,42514.0,57.498,57.546,57.4899,57.4899,42514.0
2016-12-22 13:00:00,71.84,71.85,71.8,71.8,43772.0,57.4899,57.498,57.4579,57.4579,43772.0
2016-12-22 13:05:00,71.8,71.83,71.75,71.76,79625.0,57.4579,57.4819,57.4179,57.4259,79625.0
2016-12-22 13:10:00,71.77,71.81,71.75,71.77,49564.0,57.4339,57.4659,57.4179,57.4339,49564.0
2016-12-22 13:15:00,71.77,71.8,71.72,71.74,34352.0,57.4339,57.4579,57.3939,57.4099,34352.0
2016-12-22 13:20:00,71.74,71.76,71.63,71.64,48605.0,57.4099,57.4259,57.3219,57.3299,48605.0
2016-12-22 13:25:00,71.63,71.7,71.57,71.57,45002.0,57.3219,57.3779,57.2739,57.2739,45002.0
2016-12-22 13:30:00,71.58,71.62,71.52,71.52,67472.0,57.2819,57.3139,57.2339,57.2339,67472.0
2016-12-22 13:35:00,71.53,71.6,71.5,71.59,41712.0,57.2419,57.2979,57.2179,57.2899,41712.0
2016-12-22 13:40:00,71.59,71.64,71.57,71.57,48818.0,57.2899,57.3299,57.2739,57.2739,48818.0
2016-12-22 13:45:00,71.57,71.6,71.56,71.59,28481.0,57.2739,57.2979,57.2659,57.2899,28481.0
2016-12-22 13:50:00,71.59,71.64,71.56,71.61,40156.0,57.2899,57.3299,57.2659,57.3059,40156.0
2016-12-22 13:55:00,71.61,71.62,71.56,71.62,28327.0,57.3059,57.3139,57.2659,57.3139,28327.0
2016-12-22 14:00:00,71.61,71.69,71.61,71.68,28562.0,57.3059,57.3699,57.3059,57.3619,28562.0
2016-12-22 14:05:00,71.68,71.71,71.65,71.7,30559.0,57.3619,57.3859,57.3379,57.3779,30559.0
2016-12-22 14:10:00,71.71,71.72,71.68,71.69,22875.0,57.3859,57.3939,57.3619,57.3699,22875.0
2016-12-22 14:15:00,71.7,71.75,71.67,71.73,52475.0,57.3779,57.4179,57.3539,57.4019,52475.0
2016-12-22 14:20:00,71.73,71.74,71.67,71.67,62992.0,57.4019,57.4099,57.3539,57.3539,62992.0
2016-12-22 14:25:00,71.67,71.71,71.65,71.65,28314.0,57.3539,57.3859,57.3379,57.3379,28314.0
2016-12-22 14:30:00,71.65,71.67,71.6,71.61,50108.0,57.3379,57.3539,57.2979,57.3059,50108.0
2016-12-22 14:35:00,71.62,71.66,71.57,71.57,78053.0,57.3139,57.3459,57.2739,57.2739,78053.0
2016-12-22 14:40:00,71.58,71.64,71.57,71.59,37260.0,57.2819,57.3299,57.2739,57.2899,37260.0
2016-12-22 14:45:00,71.59,71.68,71.59,71.68,54437.0,57.2899,57.3619,57.2899,57.3619,54437.0
2016-12-22 14:50:00,71.68,71.7,71.63,71.68,43971.0,57.3619,57.3779,57.3219,57.3619,43971.0
2016-12-22 14:55:00,71.67,71.67,71.62,71.62,29173.0,57.3539,57.3539,57.3139,57.3139,29173.0
2016-12-22 15:00:00,71.62,71.67,71.62,71.62,43995.0,57.3139,57.3539,57.3139,57.3139,43995.0
2016-12-22 15:05:00,71.63,71.64,71.59,71.61,44636.0,57.3219,57.3299,57.2899,57.3059,44636.0
2016-12-22 15:10:00,71.6,71.61,71.54,71.56,43667.0,57.2979,57.3059,57.2499,57.2659,43667.0
2016-12-22 15:15:00,71.56,71.58,71.53,71.55,45146.0,57.2659,57.2819,57.2419,57.2579,45146.0
2016-12-22 15:20:00,71.55,71.65,71.55,71.62,65433.0,57.2579,57.3379,57.2579,57.3139,65433.0
2016-12-22 15:25:00,71.61,71.67,71.61,71.64,57365.0,57.3059,57.3539,57.3059,57.3299,57365.0
2016-12-22 15:30:00,71.64,71.69,71.64,71.66,78276.0,57.3299,57.3699,57.3299,57.3459,78276.0
2016-12-22 15:35:00,71.66,71.72,71.65,71.72,94618.0,57.3459,57.3939,57.3379,57.3939,94618.0
2016-12-22 15:40:00,71.7,71.74,71.7,71.74,96386.0,57.3779,57.4099,57.3779,57.4099,96386.0
2016-12-22 15:45:00,71.73,71.76,71.71,71.72,112198.0,57.4019,57.4259,57.3859,57.3939,112198.0
2016-12-22 15:50:00,71.72,71.73,71.68,71.7,121366.0,57.3939,57.4019,57.3619,57.3779,121366.0
2016-12-22 15:55:00,71.71,71.75,71.66,71.73,208588.0,57.3859,57.4179,57.3459,57.4019,208588.0
2016-12-23 09:30:00,71.76,71.9,71.53,71.62,98782.0,57.4259,57.538,57.2419,57.3139,98782.0
2016-12-23 09:35:00,71.67,71.85,71.67,71.76,34120.0,57.3539,57.498,57.3539,57.4259,34120.0
2016-12-23 09:40:00,71.76,71.95,71.75,71.93,20215.0,57.4259,57.578,57.4179,57.562,20215.0
2016-12-23 09:45:00,71.97,72.08,71.87,72.08,44851.0,57.594,57.682,57.514,57.682,44851.0
2016-12-23 09:50:00,72.09,72.17,72.03,72.14,62677.0,57.69,57.754,57.642,57.73,62677.0
2016-12-23 09:55:00,72.11,72.17,72.08,72.14,25435.0,57.706,57.754,57.682,57.73,25435.0
2016-12-23 10:00:00,72.14,72.24,72.09,72.21,55961.0,57.73,57.81,57.69,57.786,55961.0
2016-12-23 10:05:00,72.19,72.2,72.04,72.06,27248.0,57.77,57.778,57.65,57.666,27248.0
2016-12-23 10:10:00,72.08,72.09,72.0,72.02,20888.0,57.682,57.69,57.618,57.634,20888.0
2016-12-23 10:15:00,72.0,72.13,72.0,72.07,37396.0,57.618,57.722,57.618,57.674,37396.0
2016-12-23 10:20:00,72.09,72.14,72.02,72.14,56646.0,57.69,57.73,57.634,57.73,56646.0
2016-12-23 10:25:00,72.15,72.17,72.07,72.08,30427.0,57.738,57.754,57.674,57.682,30427.0
2016-12-23 10:30:00,72.07,72.08,72.01,72.07,48427.0,57.674,57.682,57.626,57.674,48427.0
2016-12-23 10:35:00,72.08,72.11,71.96,72.01,45801.0,57.682,57.706,57.586,57.626,45801.0
2016-12-23 10:40:00,72.01,72.04,71.97,72.0,30687.0,57.626,57.65,57.594,57.618,30687.0
2016-12-23 10:45:00,71.99,72.0,71.84,71.86,44735.0,57.61,57.618,57.4899,57.506,44735.0
2016-12-23 10:50:00,71.86,71.9,71.84,71.88,43454.0,57.506,57.538,57.4899,57.522,43454.0
2016-12-23 10:55:00,71.87,71.93,71.85,71.91,38888.0,57.514,57.562,57.498,57.546,38888.0
2016-12-23 11:00:00,71.91,71.94,71.88,71.92,25430.0,57.546,57.57,57.522,57.554,25430.0
2016-12-23 11:05:00,71.92,71.98,71.91,71.96,19159.0,57.554,57.602,57.546,57.586,19159.0
2016-12-23 11:10:00,71.96,71.99,71.89,71.92,36801.0,57.586,57.61,57.53,57.554,36801.0
2016-12-23 11:15:00,71.9,71.93,71.86,71.93,27470.0,57.538,57.562,57.506,57.562,27470.0
2016-12-23 11:20:00,71.93,72.0,71.92,71.99,38910.0,57.562,57.618,57.554,57.61,38910.0
2016-12-23 11:25:00,71.99,72.03,71.98,72.02,52370.0,57.61,57.642,57.602,57.634,52370.0
2016-12-23 11:30:00,72.02,72.06,72.01,72.02,27980.0,57.634,57.666,57.626,57.634,27980.0
2016-12-23 11:35:00,72.02,72.03,71.99,72.0,19658.0,57.634,57.642,57.61,57.618,19658.0
2016-12-23 11:40:00,71.99,72.01,71.97,71.98,33077.0,57.61,57.626,57.594,57.602,33077.0
2016-12-23 11:45:00,71.97,72.0,71.96,71.98,19412.0,57.594,57.618,57.586,57.602,19412.0
2016-12-23 11:50:00,71.97,71.98,71.94,71.94,19978.0,57.594,57.602,57.57,57.57,19978.0
2016-12-23 11:55:00,71.95,71.98,71.94,71.97,17185.0,57.578,57.602,57.57,57.594,17185.0
2016-12-23 12:00:00,71.97,71.99,71.95,71.96,20726.0,57.594,57.61,57.578,57.586,20726.0
2016-12-23 12:05:00,71.97,72.0,71.96,71.97,13994.0,57.594,57.618,57.586,57.594,13994.0
2016-12-23 12:10:00,71.97,71.98,71.87,71.87,17521.0,57.594,57.602,57.514,57.514,17521.0
2016-12-23 12:15:00,71.87,71.93,71.87,71.92,27064.0,57.514,57.562,57.514,57.554,27064.0
2016-12-23 12:20:00,71.92,71.94,71.88,71.88,18444.0,57.554,57.57,57.522,57.522,18444.0
2016-12-23 12:25:00,71.88,71.91,71.82,71.87,30337.0,57.522,57.546,57.4739,57.514,30337.0
2016-12-23 12:30:00,71.87,71.91,71.86,71.9,6572.0,57.514,57.546,57.506,57.538,6572.0
2016-12-23 12:35:00,71.9,71.91,71.83,71.84,23066.0,57.538,57.546,57.4819,57.4899,23066.0
2016-12-23 12:40:00,71.84,71.86,71.8,71.81,18499.0,57.4899,57.506,57.4579,57.4659,18499.0
2016-12-23 12:45:00,71.81,71.83,71.75,71.76,22889.0,57.4659,57.4819,57.4179,57.4259,22889.0
2016-12-23 12:50:00,71.75,71.77,71.73,71.77,15438.0,57.4179,57.4339,57.4019,57.4339,15438.0
2016-12-23 12:55:00,71.77,71.77,71.71,71.72,15132.0,57.4339,57.4339,57.3859,57.3939,15132.0
2016-12-23 13:00:00,71.73,71.74,71.69,71.7,15293.0,57.4019,57.4099,57.3699,57.3779,15293.0
2016-12-23 13:05:00,71.7,71.72,71.7,71.71,15712.0,57.3779,57.3939,57.3779,57.3859,15712.0
2016-12-23 13:10:00,71.7,71.74,71.66,71.69,24811.0,57.3779,57.4099,57.3459,57.3699,24811.0
2016-12-23 13:15:00,71.69,71.72,71.68,71.68,26715.0,57.3699,57.3939,57.3619,57.3619,26715.0
2016-12-23 13:20:00,71.69,71.74,71.68,71.69,23528.0,57.3699,57.4099,57.3619,57.3699,23528.0
2016-12-23 13:25:00,71.69,71.78,71.67,71.77,26373.0,57.3699,57.4419,57.3539,57.4339,26373.0
2016-12-23 13:30:00,71.77,71.77,71.71,71.72,35153.0,57.4339,57.4339,57.3859,57.3939,35153.0
2016-12-23 13:35:00,71.72,71.82,71.71,71.82,34145.0,57.3939,57.4739,57.3859,57.4739,34145.0
2016-12-23 13:40:00,71.83,71.89,71.81,71.86,18724.0,57.4819,57.53,57.4659,57.506,18724.0
2016-12-23 13:45:00,71.86,71.92,71.85,71.91,30044.0,57.506,57.554,57.498,57.546,30044.0
2016-12-23 13:50:00,71.91,71.94,71.84,71.92,37580.0,57.546,57.57,57.4899,57.554,37580.0
2016-12-23 13:55:00,71.93,71.98,71.93,71.95,23056.0,57.562,57.602,57.562,57.578,23056.0
2016-12-23 14:00:00,71.95,72.0,71.95,72.0,18980.0,57.578,57.618,57.578,57.618,18980.0
2016-12-23 14:05:00,71.99,72.0,71.93,72.0,23542.0,57.61,57.618,57.562,57.618,23542.0
2016-12-23 14:10:00,72.0,72.01,71.95,72.01,27668.0,57.618,57.626,57.578,57.626,27668.0
2016-12-23 14:15:00,72.01,72.06,72.0,72.06,23555.0,57.626,57.666,57.618,57.666,23555.0
2016-12-23 14:20:00,72.05,72.07,72.04,72.05,17844.0,57.658,57.674,57.65,57.658,17844.0
2016-12-23 14:25:00,72.05,72.07,71.99,71.99,42398.0,57.658,57.674,57.61,57.61,42398.0
2016-12-23 14:30:00,71.99,72.04,71.99,72.03,32205.0,57.61,57.65,57.61,57.642,32205.0
2016-12-23 14:35:00,72.03,72.04,71.92,71.93,55072.0,57.642,57.65,57.554,57.562,55072.0
2016-12-23 14:40:00,71.92,71.99,71.91,71.98,27934.0,57.554,57.61,57.546,57.602,27934.0
2016-12-23 14:45:00,71.99,72.01,71.96,71.99,22697.0,57.61,57.626,57.586,57.61,22697.0
2016-12-23 14:50:00,72.0,72.02,71.98,72.01,19192.0,57.618,57.634,57.602,57.626,19192.0
2016-12-23 14:55:00,72.02,72.03,71.99,72.02,23145.0,57.634,57.642,57.61,57.634,23145.0
2016-12-23 15:00:00,72.03,72.03,71.94,71.94,45655.0,57.642,57.642,57.57,57.57,45655.0
2016-12-23 15:05:00,71.94,71.94,71.86,71.87,56794.0,57.57,57.57,57.506,57.514,56794.0
2016-12-23 15:10:00,71.86,71.87,71.83,71.84,28296.0,57.506,57.514,57.4819,57.4899,28296.0
2016-12-23 15:15:00,71.83,71.86,71.81,71.85,36456.0,57.4819,57.506,57.4659,57.498,36456.0
2016-12-23 15:20:00,71.85,71.88,71.83,71.88,33671.0,57.498,57.522,57.4819,57.522,33671.0
2016-12-23 15:25:00,71.88,71.88,71.82,71.83,42331.0,57.522,57.522,57.4739,57.4819,42331.0
2016-12-23 15:30:00,71.83,71.85,71.8,71.85,32838.0,57.4819,57.498,57.4579,57.498,32838.0
2016-12-23 15:35:00,71.85,71.87,71.84,71.87,25415.0,57.498,57.514,57.4899,57.514,25415.0
2016-12-23 15:40:00,71.87,71.92,71.84,71.89,58527.0,57.514,57.554,57.4899,57.53,58527.0
2016-12-23 15:45:00,71.9,71.91,71.86,71.9,48377.0,57.538,57.546,57.506,57.538,48377.0
2016-12-23 15:50:00,71.9,71.97,71.9,71.97,64356.0,57.538,57.594,57.538,57.594,64356.0
2016-12-23 15:55:00,71.97,71.99,71.93,71.94,128197.0,57.594,57.61,57.562,57.57,128197.0
2016-12-27 09:30:00,72.03,72.1,71.98,72.06,88599.0,57.642,57.698,57.602,57.666,88599.0
2016-12-27 09:35:00,72.05,72.16,72.0,72.09,35706.0,57.658,57.746,57.618,57.69,35706.0
2016-12-27 09:40:00,72.1,72.15,72.02,72.07,22197.0,57.698,57.738,57.634,57.674,22197.0
2016-12-27 09:45:00,72.12,72.28,72.08,72.23,54232.0,57.714,57.8421,57.682,57.802,54232.0
2016-12-27 09:50:00,72.24,72.29,72.15,72.16,23870.0,57.81,57.8501,57.738,57.746,23870.0
2016-12-27 09:55:00,72.18,72.18,72.07,72.09,17344.0,57.762,57.762,57.674,57.69,17344.0
2016-12-27 10:00:00,72.09,72.19,72.06,72.18,37596.0,57.69,57.77,57.666,57.762,37596.0
2016-12-27 10:05:00,72.17,72.17,72.05,72.11,35981.0,57.754,57.754,57.658,57.706,35981.0
2016-12-27 10:10:00,72.11,72.14,72.05,72.05,25949.0,57.706,57.73,57.658,57.658,25949.0
2016-12-27 10:15:00,72.05,72.06,71.96,72.0,37296.0,57.658,57.666,57.586,57.618,37296.0
2016-12-27 10:20:00,72.0,72.05,71.99,72.0,48263.0,57.618,57.658,57.61,57.618,48263.0
2016-12-27 10:25:00,72.01,72.05,71.99,71.99,35194.0,57.626,57.658,57.61,57.61,35194.0
2016-12-27 10:30:00,72.0,72.0,71.88,71.91,29385.0,57.618,57.618,57.522,57.546,29385.0
2016-12-27 10:35:00,71.92,71.93,71.88,71.92,21313.0,57.554,57.562,57.522,57.554,21313.0
2016-12-27 10:40:00,71.92,72.03,71.92,72.03,27679.0,57.554,57.642,57.554,57.642,27679.0
2016-12-27 10:45:00,72.03,72.03,71.96,71.98,32068.0,57.642,57.642,57.586,57.602,32068.0
2016-12-27 10:50:00,72.0,72.06,71.99,72.05,30023.0,57.618,57.666,57.61,57.658,30023.0
2016-12-27 10:55:00,72.05,72.07,72.02,72.03,33143.0,57.658,57.674,57.634,57.642,33143.0
2016-12-27 11:00:00,72.03,72.08,71.99,72.07,95934.0,57.642,57.682,57.61,57.674,95934.0
2016-12-27 11:05:00,72.07,72.07,71.96,71.96,29279.0,57.674,57.674,57.586,57.586,29279.0
2016-12-27 11:10:00,71.96,72.01,71.96,71.98,25008.0,57.586,57.626,57.586,57.602,25008.0
2016-12-27 11:15:00,71.98,72.0,71.93,71.93,25830.0,57.602,57.618,57.562,57.562,25830.0
2016-12-27 11:20:00,71.94,71.98,71.94,71.95,28183.0,57.57,57.602,57.57,57.578,28183.0
2016-12-27 11:25:00,71.96,71.96,71.92,71.94,23881.0,57.586,57.586,57.554,57.57,23881.0
2016-12-27 11:30:00,71.95,71.97,71.86,71.89,42686.0,57.578,57.594,57.506,57.53,42686.0
2016-12-27 11:35:00,71.9,71.9,71.87,71.87,18092.0,57.538,57.538,57.514,57.514,18092.0
2016-12-27 11:40:00,71.88,71.89,71.85,71.89,26522.0,57.522,57.53,57.498,57.53,26522.0
2016-12-27 11:45:00,71.9,71.91,71.87,71.88,17813.0,57.538,57.546,57.514,57.522,17813.0
2016-12-27 11:50:00,71.88,71.97,71.87,71.93,48481.0,57.522,57.594,57.514,57.562,48481.0
2016-12-27 11:55:00,71.92,71.99,71.91,71.91,41755.0,57.554,57.61,57.546,57.546,41755.0
2016-12-27 12:00:00,71.91,71.97,71.89,71.95,27689.0,57.546,57.594,57.53,57.578,27689.0
2016-12-27 12:05:00,71.94,71.99,71.93,71.97,30941.0,57.57,57.61,57.562,57.594,30941.0
2016-12-27 12:10:00,71.98,71.98,71.94,71.97,20573.0,57.602,57.602,57.57,57.594,20573.0
2016-12-27 12:15:00,71.96,71.99,71.94,71.99,34146.0,57.586,57.61,57.57,57.61,34146.0
2016-12-27 12:20:00,71.98,72.01,71.96,72.0,33396.0,57.602,57.626,57.586,57.618,33396.0
2016-12-27 12:25:00,72.01,72.03,71.97,71.98,24794.0,57.626,57.642,57.594,57.602,24794.0
2016-12-27 12:30:00,71.97,72.01,71.97,71.99,26013.0,57.594,57.626,57.594,57.61,26013.0
2016-12-27 12:35:00,71.99,72.02,71.98,72.01,24932.0,57.61,57.634,57.602,57.626,24932.0
2016-12-27 12:40:00,72.0,72.05,71.99,72.02,28953.0,57.618,57.658,57.61,57.634,28953.0
2016-12-27 12:45:00,72.02,72.02,71.99,72.0,19565.0,57.634,57.634,57.61,57.618,19565.0
2016-12-27 12:50:00,72.0,72.0,71.95,71.95,23751.0,57.618,57.618,57.578,57.578,23751.0
2016-12-27 12:55:00,71.96,71.99,71.94,71.96,30650.0,57.586,57.61,57.57,57.586,30650.0
2016-12-27 13:00:00,71.96,71.97,71.94,71.95,20277.0,57.586,57.594,57.57,57.578,20277.0
2016-12-27 13:05:00,71.96,71.97,71.91,71.94,28538.0,57.586,57.594,57.546,57.57,28538.0
2016-12-27 13:10:00,71.93,71.99,71.93,71.97,18113.0,57.562,57.61,57.562,57.594,18113.0
2016-12-27 13:15:00,71.97,71.98,71.94,71.94,20814.0,57.594,57.602,57.57,57.57,20814.0
2016-12-27 13:20:00,71.95,71.95,71.9,71.92,29141.0,57.578,57.578,57.538,57.554,29141.0
2016-12-27 13:25:00,71.92,71.96,71.92,71.95,27936.0,57.554,57.586,57.554,57.578,27936.0
2016-12-27 13:30:00,71.95,72.0,71.95,71.99,16462.0,57.578,57.618,57.578,57.61,16462.0
2016-12-27 13:35:00,71.99,72.01,71.97,72.0,20334.0,57.61,57.626,57.594,57.618,20334.0
2016-12-27 13:40:00,72.0,72.0,71.97,72.0,16032.0,57.618,57.618,57.594,57.618,16032.0
2016-12-27 13:45:00,71.99,72.06,71.99,72.05,29387.0,57.61,57.666,57.61,57.658,29387.0
2016-12-27 13:50:00,72.05,72.05,71.99,72.0,21061.0,57.658,57.658,57.61,57.618,21061.0
2016-12-27 13:55:00,72.0,72.02,71.99,72.01,29850.0,57.618,57.634,57.61,57.626,29850.0
2016-12-27 14:00:00,72.01,72.02,71.92,71.93,19621.0,57.626,57.634,57.554,57.562,19621.0
2016-12-27 14:05:00,71.94,71.94,71.91,71.91,25932.0,57.57,57.57,57.546,57.546,25932.0
2016-12-27 14:10:00,71.92,71.92,71.88,71.89,28006.0,57.554,57.554,57.522,57.53,28006.0
2016-12-27 14:15:00,71.88,71.89,71.85,71.89,18320.0,57.522,57.53,57.498,57.53,18320.0
2016-12-27 14:20:00,71.89,71.91,71.88,71.9,30452.0,57.53,57.546,57.522,57.538,30452.0
2016-12-27 14:25:00,71.9,71.91,71.87,71.88,24220.0,57.538,57.546,57.514,57.522,24220.0
2016-12-27 14:30:00,71.87,71.89,71.82,71.89,56173.0,57.514,57.53,57.4739,57.53,56173.0
2016-12-27 14:35:00,71.88,71.95,71.88,71.9,25975.0,57.522,57.578,57.522,57.538,25975.0
2016-12-27 14:40:00,71.91,71.96,71.91,71.96,24474.0,57.546,57.586,57.546,57.586,24474.0
2016-12-27 14:45:00,71.97,72.0,71.97,72.0,30981.0,57.594,57.618,57.594,57.618,30981.0
2016-12-27 14:50:00,72.0,72.0,71.96,71.97,25944.0,57.618,57.618,57.586,57.594,25944.0
2016-12-27 14:55:00,71.97,71.99,71.94,71.94,32934.0,57.594,57.61,57.57,57.57,32934.0
2016-12-27 15:00:00,71.95,71.98,71.86,71.96,65158.0,57.578,57.602,57.506,57.586,65158.0
2016-12-27 15:05:00,71.96,71.96,71.87,71.88,38008.0,57.586,57.586,57.514,57.522,38008.0
2016-12-27 15:10:00,71.88,71.9,71.84,71.84,24935.0,57.522,57.538,57.4899,57.4899,24935.0
2016-12-27 15:15:00,71.84,71.86,71.84,71.85,20607.0,57.4899,57.506,57.4899,57.498,20607.0
2016-12-27 15:20:00,71.85,71.86,71.83,71.83,43048.0,57.498,57.506,57.4819,57.4819,43048.0
2016-12-27 15:25:00,71.83,71.86,71.8,71.81,55047.0,57.4819,57.506,57.4579,57.4659,55047.0
2016-12-27 15:30:00,71.8,71.85,71.8,71.82,55468.0,57.4579,57.498,57.4579,57.4739,55468.0
2016-12-27 15:35:00,71.83,71.85,71.82,71.84,33388.0,57.4819,57.498,57.4739,57.4899,33388.0
2016-12-27 15:40:00,71.84,71.86,71.83,71.86,36616.0,57.4899,57.506,57.4819,57.506,36616.0
2016-12-27 15:45:00,71.85,71.87,71.8,71.8,65110.0,57.498,57.514,57.4579,57.4579,65110.0
2016-12-27 15:50:00,71.8,71.82,71.73,71.74,94290.0,57.4579,57.4739,57.4019,57.4099,94290.0
2016-12-27 15:55:00,71.74,71.77,71.69,71.77,151136.0,57.4099,57.4339,57.3699,57.4339,151136.0
2016-12-28 09:30:00,71.87,72.48,71.87,72.42,161292.0,57.514,58.0021,57.514,57.9541,161292.0
2016-12-28 09:35:00,72.45,72.45,72.29,72.3,54569.0,57.9781,57.9781,57.8501,57.8581,54569.0
2016-12-28 09:40:00,72.32,72.36,72.2,72.3,66320.0,57.8741,57.9061,57.778,57.8581,66320.0
2016-12-28 09:45:00,72.29,72.31,72.14,72.28,71577.0,57.8501,57.8661,57.73,57.8421,71577.0
2016-12-28 09:50:00,72.28,72.28,71.93,72.01,71211.0,57.8421,57.8421,57.562,57.626,71211.0
2016-12-28 09:55:00,72.01,72.05,71.93,71.99,50574.0,57.626,57.658,57.562,57.61,50574.0
2016-12-28 10:00:00,72.0,72.2,71.77,71.88,107629.0,57.618,57.778,57.4339,57.522,107629.0
2016-12-28 10:05:00,71.87,72.07,71.84,72.05,63327.0,57.514,57.674,57.4899,57.658,63327.0
2016-12-28 10:10:00,72.04,72.12,72.02,72.12,58546.0,57.65,57.714,57.634,57.714,58546.0
2016-12-28 10:15:00,72.12,72.22,72.11,72.21,71089.0,57.714,57.794,57.706,57.786,71089.0
2016-12-28 10:20:00,72.22,72.45,72.22,72.43,114795.0,57.794,57.9781,57.794,57.9621,114795.0
2016-12-28 10:25:00,72.45,72.49,72.35,72.4,94182.0,57.9781,58.0101,57.8981,57.9381,94182.0
2016-12-28 10:30:00,72.39,72.4,72.33,72.35,59726.0,57.9301,57.9381,57.8821,57.8981,59726.0
2016-12-28 10:35:00,72.35,72.38,72.25,72.35,70813.0,57.8981,57.9221,57.8181,57.8981,70813.0
2016-12-28 10:40:00,72.35,72.35,72.24,72.24,50872.0,57.8981,57.8981,57.81,57.81,50872.0
2016-12-28 10:45:00,72.24,72.26,72.18,72.2,49471.0,57.81,57.8261,57.762,57.778,49471.0
2016-12-28 10:50:00,72.2,72.2,72.07,72.09,46471.0,57.778,57.778,57.674,57.69,46471.0
2016-12-28 10:55:00,72.08,72.18,72.07,72.1,61551.0,57.682,57.762,57.674,57.698,61551.0
2016-12-28 11:00:00,72.09,72.21,72.09,72.19,43263.0,57.69,57.786,57.69,57.77,43263.0
2016-12-28 11:05:00,72.19,72.23,72.17,72.22,33205.0,57.77,57.802,57.754,57.794,33205.0
2016-12-28 11:10:00,72.23,72.29,72.22,72.28,59822.0,57.802,57.8501,57.794,57.8421,59822.0
2016-12-28 11:15:00,72.28,72.29,72.19,72.19,45755.0,57.8421,57.8501,57.77,57.77,45755.0
2016-12-28 11:20:00,72.19,72.23,72.14,72.14,43877.0,57.77,57.802,57.73,57.73,43877.0
2016-12-28 11:25:00,72.14,72.15,72.11,72.12,33883.0,57.73,57.738,57.706,57.714,33883.0
2016-12-28 11:30:00,72.12,72.14,72.09,72.1,39119.0,57.714,57.73,57.69,57.698,39119.0
2016-12-28 11:35:00,72.11,72.16,72.09,72.14,24829.0,57.706,57.746,57.69,57.73,24829.0
2016-12-28 11:40:00,72.15,72.18,72.14,72.17,25314.0,57.738,57.762,57.73,57.754,25314.0
2016-12-28 11:45:00,72.18,72.19,72.16,72.17,40344.0,57.762,57.77,57.746,57.754,40344.0
2016-12-28 11:50:00,72.17,72.19,72.1,72.11,37230.0,57.754,57.77,57.698,57.706,37230.0
2016-12-28 11:55:00,72.1,72.12,72.07,72.1,37167.0,57.698,57.714,57.674,57.698,37167.0
2016-12-28 12:00:00,72.09,72.1,72.01,72.02,31206.0,57.69,57.698,57.626,57.634,31206.0
2016-12-28 12:05:00,72.02,72.05,72.0,72.03,22457.0,57.634,57.658,57.618,57.642,22457.0
2016-12-28 12:10:00,72.02,72.05,72.0,72.01,56226.0,57.634,57.658,57.618,57.626,56226.0
2016-12-28 12:15:00,72.01,72.02,71.99,71.99,62884.0,57.626,57.634,57.61,57.61,62884.0
2016-12-28 12:20:00,71.99,72.0,71.92,71.95,60180.0,57.61,57.618,57.554,57.578,60180.0
2016-12-28 12:25:00,71.95,71.97,71.94,71.95,78708.0,57.578,57.594,57.57,57.578,78708.0
2016-12-28 12:30:00,71.96,71.96,71.84,71.85,55718.0,57.586,57.586,57.4899,57.498,55718.0
2016-12-28 12:35:00,71.84,71.87,71.8,71.83,31426.0,57.4899,57.514,57.4579,57.4819,31426.0
2016-12-28 12:40:00,71.84,71.87,71.74,71.74,52653.0,57.4899,57.514,57.4099,57.4099,52653.0
2016-12-28 12:45:00,71.75,71.79,71.74,71.75,48987.0,57.4179,57.4499,57.4099,57.4179,48987.0
2016-12-28 12:50:00,71.75,71.83,71.75,71.83,64410.0,57.4179,57.4819,57.4179,57.4819,64410.0
2016-12-28 12:55:00,71.83,71.9,71.82,71.85,49703.0,57.4819,57.538,57.4739,57.498,49703.0
2016-12-28 13:00:00,71.85,71.94,71.85,71.92,39450.0,57.498,57.57,57.498,57.554,39450.0
2016-12-28 13:05:00,71.92,71.95,71.91,71.94,31751.0,57.554,57.578,57.546,57.57,31751.0
2016-12-28 13:10:00,71.93,71.94,71.89,71.91,30543.0,57.562,57.57,57.53,57.546,30543.0
2016-12-28 13:15:00,71.9,71.95,71.9,71.94,27039.0,57.538,57.578,57.538,57.57,27039.0
2016-12-28 13:20:00,71.94,71.97,71.92,71.95,45090.0,57.57,57.594,57.554,57.578,45090.0
2016-12-28 13:25:00,71.95,71.96,71.9,71.9,29274.0,57.578,57.586,57.538,57.538,29274.0
2016-12-28 13:30:00,71.9,71.93,71.85,71.88,42184.0,57.538,57.562,57.498,57.522,42184.0
2016-12-28 13:35:00,71.89,71.91,71.88,71.91,27982.0,57.53,57.546,57.522,57.546,27982.0
2016-12-28 13:40:00,71.92,71.94,71.91,71.92,44170.0,57.554,57.57,57.546,57.554,44170.0
2016-12-28 13:45:00,71.92,71.93,71.82,71.83,36456.0,57.554,57.562,57.4739,57.4819,36456.0
2016-12-28 13:50:00,71.83,71.91,71.83,71.85,39817.0,57.4819,57.546,57.4819,57.498,39817.0
2016-12-28 13:55:00,71.84,71.9,71.83,71.89,50866.0,57.4899,57.538,57.4819,57.53,50866.0
2016-12-28 14:00:00,71.89,71.95,71.84,71.85,80198.0,57.53,57.578,57.4899,57.498,80198.0
2016-12-28 14:05:00,71.84,71.87,71.77,71.78,38439.0,57.4899,57.514,57.4339,57.4419,38439.0
2016-12-28 14:10:00,71.78,71.84,71.77,71.8,44724.0,57.4419,57.4899,57.4339,57.4579,44724.0
2016-12-28 14:15:00,71.8,71.83,71.72,71.75,52256.0,57.4579,57.4819,57.3939,57.4179,52256.0
2016-12-28 14:20:00,71.76,71.78,71.75,71.77,50951.0,57.4259,57.4419,57.4179,57.4339,50951.0
2016-12-28 14:25:00,71.78,71.87,71.78,71.85,52157.0,57.4419,57.514,57.4419,57.498,52157.0
2016-12-28 14:30:00,71.85,71.87,71.83,71.83,57981.0,57.498,57.514,57.4819,57.4819,57981.0
2016-12-28 14:35:00,71.83,71.92,71.83,71.9,72022.0,57.4819,57.554,57.4819,57.538,72022.0
2016-12-28 14:40:00,71.89,71.93,71.88,71.93,39456.0,57.53,57.562,57.522,57.562,39456.0
2016-12-28 14:45:00,71.92,71.97,71.92,71.96,76000.0,57.554,57.594,57.554,57.586,76000.0
2016-12-28 14:50:00,71.97,71.97,71.86,71.9,77226.0,57.594,57.594,57.506,57.538,77226.0
2016-12-28 14:55:00,71.89,71.92,71.88,71.9,26395.0,57.53,57.554,57.522,57.538,26395.0
2016-12-28 15:00:00,71.9,72.0,71.89,71.98,73714.0,57.538,57.618,57.53,57.602,73714.0
2016-12-28 15:05:00,71.98,71.99,71.87,71.88,40847.0,57.602,57.61,57.514,57.522,40847.0
2016-12-28 15:10:00,71.88,71.94,71.86,71.94,50034.0,57.522,57.57,57.506,57.57,50034.0
2016-12-28 15:15:00,71.93,71.94,71.86,71.86,54504.0,57.562,57.57,57.506,57.506,54504.0
2016-12-28 15:20:00,71.87,71.9,71.87,71.9,37842.0,57.514,57.538,57.514,57.538,37842.0
2016-12-28 15:25:00,71.9,71.94,71.84,71.85,91571.0,57.538,57.57,57.4899,57.498,91571.0
2016-12-28 15:30:00,71.84,71.89,71.83,71.87,61020.0,57.4899,57.53,57.4819,57.514,61020.0
2016-12-28 15:35:00,71.88,71.88,71.85,71.87,69773.0,57.522,57.522,57.498,57.514,69773.0
2016-12-28 15:40:00,71.86,71.87,71.73,71.8,179087.0,57.506,57.514,57.4019,57.4579,179087.0
2016-12-28 15:45:00,71.79,71.84,71.77,71.79,126418.0,57.4499,57.4899,57.4339,57.4499,126418.0
2016-12-28 15:50:00,71.8,71.85,71.78,71.84,135688.0,57.4579,57.498,57.4419,57.4899,135688.0
2016-12-28 15:55:00,71.85,71.87,71.79,71.81,245360.0,57.498,57.514,57.4499,57.4659,245360.0
2016-12-29 09:30:00,71.73,71.97,71.51,71.55,149448.0,57.4019,57.594,57.2259,57.2579,149448.0
2016-12-29 09:35:00,71.51,71.6,71.33,71.48,63838.0,57.2259,57.2979,57.0818,57.2019,63838.0
2016-12-29 09:40:00,71.5,71.55,71.44,71.44,35249.0,57.2179,57.2579,57.1698,57.1698,35249.0
2016-12-29 09:45:00,71.44,71.53,71.38,71.48,38224.0,57.1698,57.2419,57.1218,57.2019,38224.0
2016-12-29 09:50:00,71.46,71.49,71.4,71.44,40182.0,57.1859,57.2099,57.1378,57.1698,40182.0
2016-12-29 09:55:00,71.45,71.48,71.37,71.48,30948.0,57.1779,57.2019,57.1138,57.2019,30948.0
2016-12-29 10:00:00,71.46,71.57,71.45,71.53,24124.0,57.1859,57.2739,57.1779,57.2419,24124.0
2016-12-29 10:05:00,71.55,71.62,71.43,71.62,47430.0,57.2579,57.3139,57.1618,57.3139,47430.0
2016-12-29 10:10:00,71.61,71.77,71.61,71.74,23664.0,57.3059,57.4339,57.3059,57.4099,23664.0
2016-12-29 10:15:00,71.74,71.77,71.68,71.75,30932.0,57.4099,57.4339,57.3619,57.4179,30932.0
2016-12-29 10:20:00,71.74,71.89,71.74,71.82,47887.0,57.4099,57.53,57.4099,57.4739,47887.0
2016-12-29 10:25:00,71.83,71.93,71.81,71.89,26177.0,57.4819,57.562,57.4659,57.53,26177.0
2016-12-29 10:30:00,71.89,71.95,71.83,71.85,42198.0,57.53,57.578,57.4819,57.498,42198.0
2016-12-29 10:35:00,71.85,71.89,71.83,71.84,28085.0,57.498,57.53,57.4819,57.4899,28085.0
2016-12-29 10:40:00,71.85,71.91,71.82,71.88,37625.0,57.498,57.546,57.4739,57.522,37625.0
2016-12-29 10:45:00,71.88,71.94,71.84,71.85,30361.0,57.522,57.57,57.4899,57.498,30361.0
2016-12-29 10:50:00,71.85,71.87,71.8,71.82,26926.0,57.498,57.514,57.4579,57.4739,26926.0
2016-12-29 10:55:00,71.81,71.85,71.8,71.81,30926.0,57.4659,57.498,57.4579,57.4659,30926.0
2016-12-29 11:00:00,71.81,71.84,71.77,71.8,54780.0,57.4659,57.4899,57.4339,57.4579,54780.0
2016-12-29 11:05:00,71.79,71.86,71.77,71.84,48088.0,57.4499,57.506,57.4339,57.4899,48088.0
2016-12-29 11:10:00,71.84,71.85,71.8,71.83,32480.0,57.4899,57.498,57.4579,57.4819,32480.0
2016-12-29 11:15:00,71.83,71.93,71.82,71.84,65686.0,57.4819,57.562,57.4739,57.4899,65686.0
2016-12-29 11:20:00,71.84,71.87,71.81,71.81,29179.0,57.4899,57.514,57.4659,57.4659,29179.0
2016-12-29 11:25:00,71.81,71.91,71.81,71.88,49210.0,57.4659,57.546,57.4659,57.522,49210.0
2016-12-29 11:30:00,71.88,71.95,71.88,71.94,32302.0,57.522,57.578,57.522,57.57,32302.0
2016-12-29 11:35:00,71.95,71.98,71.91,71.96,53732.0,57.578,57.602,57.546,57.586,53732.0
2016-12-29 11:40:00,71.95,71.96,71.87,71.91,24566.0,57.578,57.586,57.514,57.546,24566.0
2016-12-29 11:45:00,71.91,71.91,71.82,71.84,27793.0,57.546,57.546,57.4739,57.4899,27793.0
2016-12-29 11:50:00,71.84,71.84,71.73,71.75,35674.0,57.4899,57.4899,57.4019,57.4179,35674.0
2016-12-29 11:55:00,71.75,71.75,71.64,71.65,35242.0,57.4179,57.4179,57.3299,57.3379,35242.0
2016-12-29 12:00:00,71.64,71.7,71.62,71.63,51487.0,57.3299,57.3779,57.3139,57.3219,51487.0
2016-12-29 12:05:00,71.62,71.64,71.54,71.55,31029.0,57.3139,57.3299,57.2499,57.2579,31029.0
2016-12-29 12:10:00,71.55,71.61,71.48,71.61,47022.0,57.2579,57.3059,57.2019,57.3059,47022.0
2016-12-29 12:15:00,71.62,71.67,71.55,71.6,48688.0,57.3139,57.3539,57.2579,57.2979,48688.0
2016-12-29 12:20:00,71.61,71.68,71.6,71.65,22720.0,57.3059,57.3619,57.2979,57.3379,22720.0
2016-12-29 12:25:00,71.65,71.68,71.63,71.67,29027.0,57.3379,57.3619,57.3219,57.3539,29027.0
2016-12-29 12:30:00,71.67,71.69,71.64,71.65,22275.0,57.3539,57.3699,57.3299,57.3379,22275.0
2016-12-29 12:35:00,71.65,71.67,71.64,71.67,16798.0,57.3379,57.3539,57.3299,57.3539,16798.0
2016-12-29 12:40:00,71.67,71.77,71.66,71.75,49956.0,57.3539,57.4339,57.3459,57.4179,49956.0
2016-12-29 12:45:00,71.74,71.81,71.72,71.8,29973.0,57.4099,57.4659,57.3939,57.4579,29973.0
2016-12-29 12:50:00,71.8,71.83,71.79,71.82,19433.0,57.4579,57.4819,57.4499,57.4739,19433.0
2016-12-29 12:55:00,71.83,71.83,71.69,71.69,19194.0,57.4819,57.4819,57.3699,57.3699,19194.0
2016-12-29 13:00:00,71.7,71.75,71.69,71.74,18959.0,57.3779,57.4179,57.3699,57.4099,18959.0
2016-12-29 13:05:00,71.75,71.77,71.72,71.74,28433.0,57.4179,57.4339,57.3939,57.4099,28433.0
2016-12-29 13:10:00,71.74,71.74,71.66,71.68,30771.0,57.4099,57.4099,57.3459,57.3619,30771.0
2016-12-29 13:15:00,71.69,71.73,71.68,71.69,20582.0,57.3699,57.4019,57.3619,57.3699,20582.0
2016-12-29 13:20:00,71.68,71.74,71.66,71.69,41583.0,57.3619,57.4099,57.3459,57.3699,41583.0
2016-12-29 13:25:00,71.7,71.7,71.61,71.63,33473.0,57.3779,57.3779,57.3059,57.3219,33473.0
2016-12-29 13:30:00,71.63,71.63,71.56,71.56,49837.0,57.3219,57.3219,57.2659,57.2659,49837.0
2016-12-29 13:35:00,71.56,71.63,71.55,71.57,64746.0,57.2659,57.3219,57.2579,57.2739,64746.0
2016-12-29 13:40:00,71.57,71.58,71.51,71.56,21519.0,57.2739,57.2819,57.2259,57.2659,21519.0
2016-12-29 13:45:00,71.57,71.58,71.53,71.57,28454.0,57.2739,57.2819,57.2419,57.2739,28454.0
2016-12-29 13:50:00,71.57,71.58,71.53,71.57,26980.0,57.2739,57.2819,57.2419,57.2739,26980.0
2016-12-29 13:55:00,71.57,71.62,71.53,71.61,30707.0,57.2739,57.3139,57.2419,57.3059,30707.0
2016-12-29 14:00:00,71.61,71.67,71.61,71.62,27223.0,57.3059,57.3539,57.3059,57.3139,27223.0
2016-12-29 14:05:00,71.64,71.64,71.6,71.61,28448.0,57.3299,57.3299,57.2979,57.3059,28448.0
2016-12-29 14:10:00,71.61,71.64,71.59,71.6,35574.0,57.3059,57.3299,57.2899,57.2979,35574.0
2016-12-29 14:15:00,71.61,71.65,71.6,71.62,29336.0,57.3059,57.3379,57.2979,57.3139,29336.0
2016-12-29 14:20:00,71.63,71.7,71.62,71.66,34253.0,57.3219,57.3779,57.3139,57.3459,34253.0
2016-12-29 14:25:00,71.65,71.66,71.58,71.61,36671.0,57.3379,57.3459,57.2819,57.3059,36671.0
2016-12-29 14:30:00,71.6,71.61,71.5,71.52,45823.0,57.2979,57.3059,57.2179,57.2339,45823.0
2016-12-29 14:35:00,71.51,71.52,71.47,71.49,29173.0,57.2259,57.2339,57.1939,57.2099,29173.0
2016-12-29 14:40:00,71.49,71.49,71.4,71.45,55782.0,57.2099,57.2099,57.1378,57.1779,55782.0
2016-12-29 14:45:00,71.46,71.5,71.38,71.4,56914.0,57.1859,57.2179,57.1218,57.1378,56914.0
2016-12-29 14:50:00,71.4,71.46,71.39,71.46,38985.0,57.1378,57.1859,57.1298,57.1859,38985.0
2016-12-29 14:55:00,71.45,71.46,71.45,71.45,15423.0,57.1779,57.1859,57.1779,57.1779,15423.0
2016-12-29 15:00:00,71.46,71.53,71.45,71.49,56128.0,57.1859,57.2419,57.1779,57.2099,56128.0
2016-12-29 15:05:00,71.49,71.49,71.44,71.47,32798.0,57.2099,57.2099,57.1698,57.1939,32798.0
2016-12-29 15:10:00,71.48,71.49,71.45,71.47,34611.0,57.2019,57.2099,57.1779,57.1939,34611.0
2016-12-29 15:15:00,71.46,71.51,71.45,71.5,42209.0,57.1859,57.2259,57.1779,57.2179,42209.0
2016-12-29 15:20:00,71.49,71.53,71.48,71.52,57440.0,57.2099,57.2419,57.2019,57.2339,57440.0
2016-12-29 15:25:00,71.53,71.53,71.49,71.52,46240.0,57.2419,57.2419,57.2099,57.2339,46240.0
2016-12-29 15:30:00,71.52,71.56,71.51,71.51,56356.0,57.2339,57.2659,57.2259,57.2259,56356.0
2016-12-29 15:35:00,71.52,71.58,71.48,71.57,75937.0,57.2339,57.2819,57.2019,57.2739,75937.0
2016-12-29 15:40:00,71.56,71.58,71.54,71.56,64959.0,57.2659,57.2819,57.2499,57.2659,64959.0
2016-12-29 15:45:00,71.57,71.59,71.52,71.52,85593.0,57.2739,57.2899,57.2339,57.2339,85593.0
2016-12-29 15:50:00,71.53,71.54,71.5,71.54,72474.0,57.2419,57.2499,57.2179,57.2499,72474.0
2016-12-29 15:55:00,71.54,71.56,71.5,71.54,162303.0,57.2499,57.2659,57.2179,57.2499,162303.0
2016-12-30 09:30:00,71.79,72.0,71.61,71.64,146402.0,57.4499,57.618,57.3059,57.3299,146402.0
2016-12-30 09:35:00,71.65,71.77,71.52,71.56,35096.0,57.3379,57.4339,57.2339,57.2659,35096.0
2016-12-30 09:40:00,71.56,71.64,71.43,71.49,39222.0,57.2659,57.3299,57.1618,57.2099,39222.0
2016-12-30 09:45:00,71.48,71.57,71.45,71.5,16154.0,57.2019,57.2739,57.1779,57.2179,16154.0
2016-12-30 09:50:00,71.48,71.53,71.4,71.53,29586.0,57.2019,57.2419,57.1378,57.2419,29586.0
2016-12-30 09:55:00,71.54,71.55,71.4,71.48,50053.0,57.2499,57.2579,57.1378,57.2019,50053.0
2016-12-30 10:00:00,71.46,71.57,71.41,71.51,60656.0,57.1859,57.2739,57.1458,57.2259,60656.0
2016-12-30 10:05:00,71.53,71.56,71.46,71.55,42217.0,57.2419,57.2659,57.1859,57.2579,42217.0
2016-12-30 10:10:00,71.54,71.6,71.52,71.53,39081.0,57.2499,57.2979,57.2339,57.2419,39081.0
2016-12-30 10:15:00,71.54,71.54,71.36,71.41,46352.0,57.2499,57.2499,57.1058,57.1458,46352.0
2016-12-30 10:20:00,71.41,71.45,71.35,71.39,53645.0,57.1458,57.1779,57.0978,57.1298,53645.0
2016-12-30 10:25:00,71.4,71.43,71.33,71.36,38677.0,57.1378,57.1618,57.0818,57.1058,38677.0
2016-12-30 10:30:00,71.37,71.52,71.36,71.51,59537.0,57.1138,57.2339,57.1058,57.2259,59537.0
2016-12-30 10:35:00,71.52,71.54,71.46,71.53,29195.0,57.2339,57.2499,57.1859,57.2419,29195.0
2016-12-30 10:40:00,71.54,71.57,71.51,71.51,27613.0,57.2499,57.2739,57.2259,57.2259,27613.0
2016-12-30 10:45:00,71.51,71.61,71.5,71.58,40054.0,57.2259,57.3059,57.2179,57.2819,40054.0
2016-12-30 10:50:00,71.59,71.63,71.56,71.58,27214.0,57.2899,57.3219,57.2659,57.2819,27214.0
2016-12-30 10:55:00,71.59,71.73,71.58,71.72,34870.0,57.2899,57.4019,57.2819,57.3939,34870.0
2016-12-30 11:00:00,71.72,71.72,71.6,71.61,32046.0,57.3939,57.3939,57.2979,57.3059,32046.0
2016-12-30 11:05:00,71.6,71.61,71.51,71.52,36379.0,57.2979,57.3059,57.2259,57.2339,36379.0
2016-12-30 11:10:00,71.52,71.6,71.52,71.6,18058.0,57.2339,57.2979,57.2339,57.2979,18058.0
2016-12-30 11:15:00,71.59,71.64,71.59,71.6,16496.0,57.2899,57.3299,57.2899,57.2979,16496.0
2016-12-30 11:20:00,71.6,71.67,71.58,71.66,51457.0,57.2979,57.3539,57.2819,57.3459,51457.0
2016-12-30 11:25:00,71.66,71.74,71.65,71.67,39415.0,57.3459,57.4099,57.3379,57.3539,39415.0
2016-12-30 11:30:00,71.67,71.76,71.66,71.75,38602.0,57.3539,57.4259,57.3459,57.4179,38602.0
2016-12-30 11:35:00,71.77,71.78,71.63,71.63,40158.0,57.4339,57.4419,57.3219,57.3219,40158.0
2016-12-30 11:40:00,71.64,71.67,71.6,71.62,52383.0,57.3299,57.3539,57.2979,57.3139,52383.0
2016-12-30 11:45:00,71.62,71.64,71.6,71.62,22180.0,57.3139,57.3299,57.2979,57.3139,22180.0
2016-12-30 11:50:00,71.62,71.68,71.62,71.65,37490.0,57.3139,57.3619,57.3139,57.3379,37490.0
2016-12-30 11:55:00,71.65,71.67,71.59,71.59,20706.0,57.3379,57.3539,57.2899,57.2899,20706.0
2016-12-30 12:00:00,71.59,71.61,71.53,71.56,28937.0,57.2899,57.3059,57.2419,57.2659,28937.0
2016-12-30 12:05:00,71.57,71.57,71.53,71.53,24752.0,57.2739,57.2739,57.2419,57.2419,24752.0
2016-12-30 12:10:00,71.53,71.59,71.52,71.58,24323.0,57.2419,57.2899,57.2339,57.2819,24323.0
2016-12-30 12:15:00,71.59,71.6,71.46,71.49,32720.0,57.2899,57.2979,57.1859,57.2099,32720.0
2016-12-30 12:20:00,71.49,71.53,71.47,71.5,37457.0,57.2099,57.2419,57.1939,57.2179,37457.0
2016-12-30 12:25:00,71.5,71.54,71.45,71.54,23544.0,57.2179,57.2499,57.1779,57.2499,23544.0
2016-12-30 12:30:00,71.53,71.59,71.53,71.57,35639.0,57.2419,57.2899,57.2419,57.2739,35639.0
2016-12-30 12:35:00,71.57,71.57,71.51,71.55,17106.0,57.2739,57.2739,57.2259,57.2579,17106.0
2016-12-30 12:40:00,71.55,71.56,71.53,71.53,13437.0,57.2579,57.2659,57.2419,57.2419,13437.0
2016-12-30 12:45:00,71.53,71.55,71.5,71.54,33414.0,57.2419,57.2579,57.2179,57.2499,33414.0
2016-12-30 12:50:00,71.53,71.55,71.49,71.54,41522.0,57.2419,57.2579,57.2099,57.2499,41522.0
2016-12-30 12:55:00,71.53,71.56,71.5,71.53,25225.0,57.2419,57.2659,57.2179,57.2419,25225.0
2016-12-30 13:00:00,71.54,71.55,71.52,71.53,19022.0,57.2499,57.2579,57.2339,57.2419,19022.0
2016-12-30 13:05:00,71.53,71.54,71.5,71.52,23985.0,57.2419,57.2499,57.2179,57.2339,23985.0
2016-12-30 13:10:00,71.51,71.55,71.51,71.52,35697.0,57.2259,57.2579,57.2259,57.2339,35697.0
2016-12-30 13:15:00,71.52,71.58,71.51,71.57,38609.0,57.2339,57.2819,57.2259,57.2739,38609.0
2016-12-30 13:20:00,71.57,71.6,71.55,71.6,20182.0,57.2739,57.2979,57.2579,57.2979,20182.0
2016-12-30 13:25:00,71.59,71.6,71.57,71.6,22715.0,57.2899,57.2979,57.2739,57.2979,22715.0
2016-12-30 13:30:00,71.6,71.61,71.54,71.57,35146.0,57.2979,57.3059,57.2499,57.2739,35146.0
2016-12-30 13:35:00,71.58,71.58,71.55,71.56,34681.0,57.2819,57.2819,57.2579,57.2659,34681.0
2016-12-30 13:40:00,71.57,71.58,71.52,71.53,31022.0,57.2739,57.2819,57.2339,57.2419,31022.0
2016-12-30 13:45:00,71.53,71.55,71.49,71.5,26971.0,57.2419,57.2579,57.2099,57.2179,26971.0
2016-12-30 13:50:00,71.5,71.51,71.46,71.48,43761.0,57.2179,57.2259,57.1859,57.2019,43761.0
2016-12-30 13:55:00,71.48,71.5,71.45,71.48,47853.0,57.2019,57.2179,57.1779,57.2019,47853.0
2016-12-30 14:00:00,71.49,71.49,71.39,71.41,32452.0,57.2099,57.2099,57.1298,57.1458,32452.0
2016-12-30 14:05:00,71.4,71.43,71.35,71.36,20186.0,57.1378,57.1618,57.0978,57.1058,20186.0
2016-12-30 14:10:00,71.35,71.37,71.31,71.36,49437.0,57.0978,57.1138,57.0658,57.1058,49437.0
2016-12-30 14:15:00,71.37,71.45,71.33,71.39,66898.0,57.1138,57.1779,57.0818,57.1298,66898.0
2016-12-30 14:20:00,71.39,71.4,71.3,71.31,34822.0,57.1298,57.1378,57.0578,57.0658,34822.0
2016-12-30 14:25:00,71.31,71.34,71.25,71.27,60268.0,57.0658,57.0898,57.0178,57.0338,60268.0
2016-12-30 14:30:00,71.27,71.32,71.26,71.28,33050.0,57.0338,57.0738,57.0258,57.0418,33050.0
2016-12-30 14:35:00,71.28,71.33,71.27,71.33,30462.0,57.0418,57.0818,57.0338,57.0818,30462.0
2016-12-30 14:40:00,71.32,71.33,71.29,71.29,36009.0,57.0738,57.0818,57.0498,57.0498,36009.0
2016-12-30 14:45:00,71.28,71.29,71.16,71.16,53917.0,57.0418,57.0498,56.9458,56.9458,53917.0
2016-12-30 14:50:00,71.17,71.32,71.15,71.23,114395.0,56.9538,57.0738,56.9378,57.0018,114395.0
2016-12-30 14:55:00,71.23,71.28,71.18,71.28,38556.0,57.0018,57.0418,56.9618,57.0418,38556.0
2016-12-30 15:00:00,71.29,71.29,71.21,71.26,46577.0,57.0498,57.0498,56.9858,57.0258,46577.0
2016-12-30 15:05:00,71.26,71.3,71.24,71.3,29478.0,57.0258,57.0578,57.0098,57.0578,29478.0
2016-12-30 15:10:00,71.3,71.35,71.29,71.35,27476.0,57.0578,57.0978,57.0498,57.0978,27476.0
2016-12-30 15:15:00,71.34,71.41,71.34,71.41,25871.0,57.0898,57.1458,57.0898,57.1458,25871.0
2016-12-30 15:20:00,71.41,71.41,71.3,71.34,173641.0,57.1458,57.1458,57.0578,57.0898,173641.0
2016-12-30 15:25:00,71.35,71.35,71.28,71.31,103528.0,57.0978,57.0978,57.0418,57.0658,103528.0
2016-12-30 15:30:00,71.31,71.32,71.25,71.3,115335.0,57.0658,57.0738,57.0178,57.0578,115335.0
2016-12-30 15:35:00,71.3,71.31,71.25,71.3,66865.0,57.0578,57.0658,57.0178,57.0578,66865.0
2016-12-30 15:40:00,71.3,71.3,71.19,71.21,81397.0,57.0578,57.0578,56.9698,56.9858,81397.0
2016-12-30 15:45:00,71.21,71.22,71.12,71.12,156102.0,56.9858,56.9938,56.9138,56.9138,156102.0
2016-12-30 15:50:00,71.12,71.17,71.08,71.16,161131.0,56.9138,56.9538,56.8818,56.9458,161131.0
2016-12-30 15:55:00,71.17,71.31,71.13,71.27,587466.0,56.9538,57.0658,56.9218,57.0338,587466.0
2017-01-03 09:30:00,70.19,70.5,69.85,70.15,560456.0,56.1695,56.4176,55.8975,56.1375,560456.0
2017-01-03 09:35:00,70.12,70.19,69.68,69.77,245371.0,56.1135,56.1695,55.7614,55.8334,245371.0
2017-01-03 09:40:00,69.76,69.88,69.35,69.63,306064.0,55.8254,55.9215,55.4973,55.7214,306064.0
2017-01-03 09:45:00,69.7,69.78,69.53,69.77,211609.0,55.7774,55.8414,55.6414,55.8334,211609.0
2017-01-03 09:50:00,69.78,70.0,69.72,69.95,220760.0,55.8414,56.0175,55.7934,55.9775,220760.0
2017-01-03 09:55:00,69.94,70.08,69.88,69.99,161096.0,55.9695,56.0815,55.9215,56.0095,161096.0
2017-01-03 10:00:00,70.01,70.1,69.82,70.1,149547.0,56.0255,56.0975,55.8734,56.0975,149547.0
2017-01-03 10:05:00,70.11,70.25,69.99,70.17,132209.0,56.1055,56.2176,56.0095,56.1535,132209.0
2017-01-03 10:10:00,70.17,70.22,69.99,70.0,136685.0,56.1535,56.1935,56.0095,56.0175,136685.0
2017-01-03 10:15:00,70.01,70.21,69.98,70.19,126899.0,56.0255,56.1855,56.0015,56.1695,126899.0
2017-01-03 10:20:00,70.2,70.35,70.17,70.24,166898.0,56.1775,56.2976,56.1535,56.2095,166898.0
2017-01-03 10:25:00,70.22,70.25,70.02,70.11,105992.0,56.1935,56.2176,56.0335,56.1055,105992.0
2017-01-03 10:30:00,70.11,70.16,70.01,70.06,125658.0,56.1055,56.1455,56.0255,56.0655,125658.0
2017-01-03 10:35:00,70.06,70.16,70.02,70.06,181036.0,56.0655,56.1455,56.0335,56.0655,181036.0
2017-01-03 10:40:00,70.07,70.22,70.06,70.15,111955.0,56.0735,56.1935,56.0655,56.1375,111955.0
2017-01-03 10:45:00,70.16,70.35,70.14,70.32,118274.0,56.1455,56.2976,56.1295,56.2736,118274.0
2017-01-03 10:50:00,70.31,70.35,70.24,70.26,99234.0,56.2656,56.2976,56.2095,56.2256,99234.0
2017-01-03 10:55:00,70.25,70.33,70.22,70.32,113658.0,56.2176,56.2816,56.1935,56.2736,113658.0
2017-01-03 11:00:00,70.31,70.5,70.29,70.5,130605.0,56.2656,56.4176,56.2496,56.4176,130605.0
2017-01-03 11:05:00,70.5,70.69,70.49,70.65,162285.0,56.4176,56.5697,56.4096,56.5377,162285.0
2017-01-03 11:10:00,70.64,70.65,70.51,70.53,190771.0,56.5296,56.5377,56.4256,56.4416,190771.0
2017-01-03 11:15:00,70.53,70.56,70.41,70.51,114587.0,56.4416,56.4656,56.3456,56.4256,114587.0
2017-01-03 11:20:00,70.5,70.56,70.46,70.46,115462.0,56.4176,56.4656,56.3856,56.3856,115462.0
2017-01-03 11:25:00,70.47,70.56,70.46,70.53,101338.0,56.3936,56.4656,56.3856,56.4416,101338.0
2017-01-03 11:30:00,70.54,70.54,70.49,70.53,92197.0,56.4496,56.4496,56.4096,56.4416,92197.0
2017-01-03 11:35:00,70.53,70.54,70.37,70.38,178584.0,56.4416,56.4496,56.3136,56.3216,178584.0
2017-01-03 11:40:00,70.39,70.44,70.32,70.35,64680.0,56.3296,56.3696,56.2736,56.2976,64680.0
2017-01-03 11:45:00,70.34,70.42,70.31,70.4,100528.0,56.2896,56.3536,56.2656,56.3376,100528.0
2017-01-03 11:50:00,70.4,70.42,70.36,70.39,59064.0,56.3376,56.3536,56.3056,56.3296,59064.0
2017-01-03 11:55:00,70.4,70.44,70.36,70.42,105564.0,56.3376,56.3696,56.3056,56.3536,105564.0
2017-01-03 12:00:00,70.43,70.45,70.39,70.43,91217.0,56.3616,56.3776,56.3296,56.3616,91217.0
2017-01-03 12:05:00,70.43,70.44,70.35,70.42,94143.0,56.3616,56.3696,56.2976,56.3536,94143.0
2017-01-03 12:10:00,70.41,70.45,70.4,70.4,101419.0,56.3456,56.3776,56.3376,56.3376,101419.0
2017-01-03 12:15:00,70.4,70.47,70.39,70.47,59023.0,56.3376,56.3936,56.3296,56.3936,59023.0
2017-01-03 12:20:00,70.47,70.48,70.37,70.39,70775.0,56.3936,56.4016,56.3136,56.3296,70775.0
2017-01-03 12:25:00,70.38,70.47,70.38,70.45,38015.0,56.3216,56.3936,56.3216,56.3776,38015.0
2017-01-03 12:30:00,70.45,70.56,70.45,70.55,84878.0,56.3776,56.4656,56.3776,56.4576,84878.0
2017-01-03 12:35:00,70.54,70.55,70.51,70.52,28815.0,56.4496,56.4576,56.4256,56.4336,28815.0
2017-01-03 12:40:00,70.51,70.56,70.51,70.55,64625.0,56.4256,56.4656,56.4256,56.4576,64625.0
2017-01-03 12:45:00,70.55,70.64,70.52,70.63,53827.0,56.4576,56.5296,56.4336,56.5216,53827.0
2017-01-03 12:50:00,70.64,70.65,70.62,70.63,43131.0,56.5296,56.5377,56.5136,56.5216,43131.0
2017-01-03 12:55:00,70.63,70.69,70.61,70.63,64245.0,56.5216,56.5697,56.5056,56.5216,64245.0
2017-01-03 13:00:00,70.63,70.71,70.62,70.67,40092.0,56.5216,56.5857,56.5136,56.5537,40092.0
2017-01-03 13:05:00,70.68,70.69,70.61,70.68,45873.0,56.5617,56.5697,56.5056,56.5617,45873.0
2017-01-03 13:10:00,70.68,70.83,70.67,70.83,64473.0,56.5617,56.6817,56.5537,56.6817,64473.0
2017-01-03 13:15:00,70.82,70.9,70.8,70.9,58332.0,56.6737,56.7377,56.6577,56.7377,58332.0
2017-01-03 13:20:00,70.9,71.03,70.9,70.99,98890.0,56.7377,56.8417,56.7377,56.8097,98890.0
2017-01-03 13:25:00,70.99,70.99,70.87,70.88,48692.0,56.8097,56.8097,56.7137,56.7217,48692.0
2017-01-03 13:30:00,70.89,70.91,70.8,70.83,55516.0,56.7297,56.7457,56.6577,56.6817,55516.0
2017-01-03 13:35:00,70.83,70.87,70.78,70.84,41967.0,56.6817,56.7137,56.6417,56.6897,41967.0
2017-01-03 13:40:00,70.85,70.89,70.85,70.86,64118.0,56.6977,56.7297,56.6977,56.7057,64118.0
2017-01-03 13:45:00,70.86,70.91,70.84,70.86,57856.0,56.7057,56.7457,56.6897,56.7057,57856.0
2017-01-03 13:50:00,70.87,70.91,70.85,70.89,72871.0,56.7137,56.7457,56.6977,56.7297,72871.0
2017-01-03 13:55:00,70.89,70.89,70.82,70.82,64509.0,56.7297,56.7297,56.6737,56.6737,64509.0
2017-01-03 14:00:00,70.82,70.9,70.73,70.76,129112.0,56.6737,56.7377,56.6017,56.6257,129112.0
2017-01-03 14:05:00,70.75,70.76,70.58,70.63,148817.0,56.6177,56.6257,56.4816,56.5216,148817.0
2017-01-03 14:10:00,70.63,70.73,70.63,70.7,41051.0,56.5216,56.6017,56.5216,56.5777,41051.0
2017-01-03 14:15:00,70.7,70.76,70.62,70.65,97854.0,56.5777,56.6257,56.5136,56.5377,97854.0
2017-01-03 14:20:00,70.65,70.68,70.59,70.6,227372.0,56.5377,56.5617,56.4896,56.4976,227372.0
2017-01-03 14:25:00,70.6,70.61,70.47,70.47,123439.0,56.4976,56.5056,56.3936,56.3936,123439.0
2017-01-03 14:30:00,70.47,70.55,70.45,70.5,112580.0,56.3936,56.4576,56.3776,56.4176,112580.0
2017-01-03 14:35:00,70.5,70.51,70.47,70.5,74006.0,56.4176,56.4256,56.3936,56.4176,74006.0
2017-01-03 14:40:00,70.49,70.52,70.47,70.52,100033.0,56.4096,56.4336,56.3936,56.4336,100033.0
2017-01-03 14:45:00,70.53,70.61,70.52,70.55,94992.0,56.4416,56.5056,56.4336,56.4576,94992.0
2017-01-03 14:50:00,70.55,70.56,70.49,70.52,86113.0,56.4576,56.4656,56.4096,56.4336,86113.0
2017-01-03 14:55:00,70.52,70.52,70.43,70.48,109442.0,56.4336,56.4336,56.3616,56.4016,109442.0
2017-01-03 15:00:00,70.48,70.55,70.46,70.5,162194.0,56.4016,56.4576,56.3856,56.4176,162194.0
2017-01-03 15:05:00,70.5,70.54,70.46,70.46,105047.0,56.4176,56.4496,56.3856,56.3856,105047.0
2017-01-03 15:10:00,70.47,70.6,70.45,70.59,105598.0,56.3936,56.4976,56.3776,56.4896,105598.0
2017-01-03 15:15:00,70.59,70.59,70.49,70.51,96806.0,56.4896,56.4896,56.4096,56.4256,96806.0
2017-01-03 15:20:00,70.52,70.52,70.45,70.5,85181.0,56.4336,56.4336,56.3776,56.4176,85181.0
2017-01-03 15:25:00,70.5,70.53,70.48,70.48,131905.0,56.4176,56.4416,56.4016,56.4016,131905.0
2017-01-03 15:30:00,70.48,70.52,70.4,70.51,143473.0,56.4016,56.4336,56.3376,56.4256,143473.0
2017-01-03 15:35:00,70.52,70.6,70.5,70.59,111998.0,56.4336,56.4976,56.4176,56.4896,111998.0
2017-01-03 15:40:00,70.59,70.62,70.52,70.59,155309.0,56.4896,56.5136,56.4336,56.4896,155309.0
2017-01-03 15:45:00,70.59,70.67,70.59,70.6,279714.0,56.4896,56.5537,56.4896,56.4976,279714.0
2017-01-03 15:50:00,70.61,70.65,70.54,70.6,273654.0,56.5056,56.5377,56.4496,56.4976,273654.0
2017-01-03 15:55:00,70.61,70.63,70.54,70.62,408494.0,56.5056,56.5216,56.4496,56.5136,408494.0
2017-01-04 09:30:00,70.9,71.14,70.82,71.1,273299.0,56.7377,56.9298,56.6737,56.8978,273299.0
2017-01-04 09:35:00,71.11,71.18,71.04,71.1,115743.0,56.9058,56.9618,56.8497,56.8978,115743.0
2017-01-04 09:40:00,71.1,71.2,71.0,71.0,103086.0,56.8978,56.9778,56.8177,56.8177,103086.0
2017-01-04 09:45:00,71.0,71.16,71.0,71.1,87793.0,56.8177,56.9458,56.8177,56.8978,87793.0
2017-01-04 09:50:00,71.12,71.25,71.11,71.2,112708.0,56.9138,57.0178,56.9058,56.9778,112708.0
2017-01-04 09:55:00,71.21,71.24,71.18,71.18,186838.0,56.9858,57.0098,56.9618,56.9618,186838.0
2017-01-04 10:00:00,71.2,71.34,71.18,71.26,87729.0,56.9778,57.0898,56.9618,57.0258,87729.0
2017-01-04 10:05:00,71.27,71.34,71.25,71.32,94808.0,57.0338,57.0898,57.0178,57.0738,94808.0
2017-01-04 10:10:00,71.33,71.34,71.24,71.27,111282.0,57.0818,57.0898,57.0098,57.0338,111282.0
2017-01-04 10:15:00,71.28,71.55,71.27,71.53,166279.0,57.0418,57.2579,57.0338,57.2419,166279.0
2017-01-04 10:20:00,71.52,71.54,71.45,71.53,109943.0,57.2339,57.2499,57.1779,57.2419,109943.0
2017-01-04 10:25:00,71.54,71.58,71.36,71.37,167082.0,57.2499,57.2819,57.1058,57.1138,167082.0
2017-01-04 10:30:00,71.36,71.43,71.33,71.33,63967.0,57.1058,57.1618,57.0818,57.0818,63967.0
2017-01-04 10:35:00,71.34,71.45,71.33,71.42,77193.0,57.0898,57.1779,57.0818,57.1538,77193.0
2017-01-04 10:40:00,71.43,71.51,71.42,71.47,89917.0,57.1618,57.2259,57.1538,57.1939,89917.0
2017-01-04 10:45:00,71.47,71.51,71.46,71.5,114836.0,57.1939,57.2259,57.1859,57.2179,114836.0
2017-01-04 10:50:00,71.5,71.53,71.47,71.53,82552.0,57.2179,57.2419,57.1939,57.2419,82552.0
2017-01-04 10:55:00,71.54,71.58,71.44,71.45,89436.0,57.2499,57.2819,57.1698,57.1779,89436.0
2017-01-04 11:00:00,71.45,71.49,71.44,71.46,90871.0,57.1779,57.2099,57.1698,57.1859,90871.0
2017-01-04 11:05:00,71.45,71.46,71.37,71.41,87774.0,57.1779,57.1859,57.1138,57.1458,87774.0
2017-01-04 11:10:00,71.41,71.49,71.39,71.47,83516.0,57.1458,57.2099,57.1298,57.1939,83516.0
2017-01-04 11:15:00,71.48,71.51,71.45,71.45,73643.0,57.2019,57.2259,57.1779,57.1779,73643.0
2017-01-04 11:20:00,71.45,71.47,71.42,71.44,71255.0,57.1779,57.1939,57.1538,57.1698,71255.0
2017-01-04 11:25:00,71.45,71.48,71.39,71.45,92180.0,57.1779,57.2019,57.1298,57.1779,92180.0
2017-01-04 11:30:00,71.47,71.51,71.45,71.5,99123.0,57.1939,57.2259,57.1779,57.2179,99123.0
2017-01-04 11:35:00,71.49,71.5,71.45,71.47,91992.0,57.2099,57.2179,57.1779,57.1939,91992.0
2017-01-04 11:40:00,71.47,71.47,71.42,71.45,52072.0,57.1939,57.1939,57.1538,57.1779,52072.0
2017-01-04 11:45:00,71.45,71.51,71.44,71.5,89959.0,57.1779,57.2259,57.1698,57.2179,89959.0
2017-01-04 11:50:00,71.51,71.56,71.5,71.55,59554.0,57.2259,57.2659,57.2179,57.2579,59554.0
2017-01-04 11:55:00,71.55,71.58,71.54,71.57,48291.0,57.2579,57.2819,57.2499,57.2739,48291.0
2017-01-04 12:00:00,71.57,71.66,71.56,71.65,68122.0,57.2739,57.3459,57.2659,57.3379,68122.0
2017-01-04 12:05:00,71.64,71.65,71.51,71.52,75326.0,57.3299,57.3379,57.2259,57.2339,75326.0
2017-01-04 12:10:00,71.51,71.52,71.41,71.42,73465.0,57.2259,57.2339,57.1458,57.1538,73465.0
2017-01-04 12:15:00,71.41,71.42,71.34,71.35,66432.0,57.1458,57.1538,57.0898,57.0978,66432.0
2017-01-04 12:20:00,71.34,71.35,71.31,71.34,54934.0,57.0898,57.0978,57.0658,57.0898,54934.0
2017-01-04 12:25:00,71.34,71.4,71.34,71.39,45186.0,57.0898,57.1378,57.0898,57.1298,45186.0
2017-01-04 12:30:00,71.39,71.44,71.38,71.43,50811.0,57.1298,57.1698,57.1218,57.1618,50811.0
2017-01-04 12:35:00,71.42,71.47,71.42,71.47,31202.0,57.1538,57.1939,57.1538,57.1939,31202.0
2017-01-04 12:40:00,71.47,71.53,71.46,71.51,62131.0,57.1939,57.2419,57.1859,57.2259,62131.0
2017-01-04 12:45:00,71.5,71.53,71.41,71.41,60841.0,57.2179,57.2419,57.1458,57.1458,60841.0
2017-01-04 12:50:00,71.42,71.42,71.36,71.4,34954.0,57.1538,57.1538,57.1058,57.1378,34954.0
2017-01-04 12:55:00,71.39,71.43,71.38,71.39,37548.0,57.1298,57.1618,57.1218,57.1298,37548.0
2017-01-04 13:00:00,71.39,71.45,71.38,71.39,57373.0,57.1298,57.1779,57.1218,57.1298,57373.0
2017-01-04 13:05:00,71.4,71.44,71.38,71.39,32513.0,57.1378,57.1698,57.1218,57.1298,32513.0
2017-01-04 13:10:00,71.38,71.44,71.38,71.44,25321.0,57.1218,57.1698,57.1218,57.1698,25321.0
2017-01-04 13:15:00,71.43,71.5,71.43,71.48,53808.0,57.1618,57.2179,57.1618,57.2019,53808.0
2017-01-04 13:20:00,71.47,71.5,71.42,71.48,43802.0,57.1939,57.2179,57.1538,57.2019,43802.0
2017-01-04 13:25:00,71.47,71.51,71.47,71.5,78482.0,57.1939,57.2259,57.1939,57.2179,78482.0
2017-01-04 13:30:00,71.5,71.52,71.4,71.4,81836.0,57.2179,57.2339,57.1378,57.1378,81836.0
2017-01-04 13:35:00,71.4,71.51,71.39,71.5,63486.0,57.1378,57.2259,57.1298,57.2179,63486.0
2017-01-04 13:40:00,71.51,71.52,71.46,71.51,80827.0,57.2259,57.2339,57.1859,57.2259,80827.0
2017-01-04 13:45:00,71.51,71.51,71.47,71.49,55102.0,57.2259,57.2259,57.1939,57.2099,55102.0
2017-01-04 13:50:00,71.48,71.52,71.46,71.48,49050.0,57.2019,57.2339,57.1859,57.2019,49050.0
2017-01-04 13:55:00,71.48,71.5,71.4,71.41,48272.0,57.2019,57.2179,57.1378,57.1458,48272.0
2017-01-04 14:00:00,71.41,71.45,71.41,71.44,57362.0,57.1458,57.1779,57.1458,57.1698,57362.0
2017-01-04 14:05:00,71.44,71.49,71.42,71.48,89941.0,57.1698,57.2099,57.1538,57.2019,89941.0
2017-01-04 14:10:00,71.48,71.49,71.35,71.39,185534.0,57.2019,57.2099,57.0978,57.1298,185534.0
2017-01-04 14:15:00,71.39,71.46,71.38,71.44,73270.0,57.1298,57.1859,57.1218,57.1698,73270.0
2017-01-04 14:20:00,71.45,71.46,71.31,71.31,93283.0,57.1779,57.1859,57.0658,57.0658,93283.0
2017-01-04 14:25:00,71.32,71.42,71.32,71.41,51410.0,57.0738,57.1538,57.0738,57.1458,51410.0
2017-01-04 14:30:00,71.4,71.41,71.34,71.35,53676.0,57.1378,57.1458,57.0898,57.0978,53676.0
2017-01-04 14:35:00,71.35,71.41,71.32,71.37,89999.0,57.0978,57.1458,57.0738,57.1138,89999.0
2017-01-04 14:40:00,71.37,71.4,71.31,71.39,41573.0,57.1138,57.1378,57.0658,57.1298,41573.0
2017-01-04 14:45:00,71.39,71.4,71.3,71.36,49993.0,57.1298,57.1378,57.0578,57.1058,49993.0
2017-01-04 14:50:00,71.37,71.4,71.33,71.35,38900.0,57.1138,57.1378,57.0818,57.0978,38900.0
2017-01-04 14:55:00,71.35,71.39,71.34,71.39,33020.0,57.0978,57.1298,57.0898,57.1298,33020.0
2017-01-04 15:00:00,71.38,71.4,71.35,71.37,50152.0,57.1218,57.1378,57.0978,57.1138,50152.0
2017-01-04 15:05:00,71.38,71.4,71.36,71.37,54211.0,57.1218,57.1378,57.1058,57.1138,54211.0
2017-01-04 15:10:00,71.36,71.37,71.31,71.36,47702.0,57.1058,57.1138,57.0658,57.1058,47702.0
2017-01-04 15:15:00,71.35,71.38,71.32,71.36,61436.0,57.0978,57.1218,57.0738,57.1058,61436.0
2017-01-04 15:20:00,71.35,71.38,71.33,71.38,64755.0,57.0978,57.1218,57.0818,57.1218,64755.0
2017-01-04 15:25:00,71.38,71.4,71.35,71.4,85858.0,57.1218,57.1378,57.0978,57.1378,85858.0
2017-01-04 15:30:00,71.39,71.41,71.36,71.4,102894.0,57.1298,57.1458,57.1058,57.1378,102894.0
2017-01-04 15:35:00,71.4,71.43,71.39,71.39,109430.0,57.1378,57.1618,57.1298,57.1298,109430.0
2017-01-04 15:40:00,71.4,71.41,71.38,71.4,117124.0,57.1378,57.1458,57.1218,57.1378,117124.0
2017-01-04 15:45:00,71.4,71.42,71.37,71.38,202445.0,57.1378,57.1538,57.1138,57.1218,202445.0
2017-01-04 15:50:00,71.39,71.42,71.34,71.36,156943.0,57.1298,57.1538,57.0898,57.1058,156943.0
2017-01-04 15:55:00,71.36,71.4,71.18,71.26,377361.0,57.1058,57.1378,56.9618,57.0258,377361.0
2017-01-05 09:30:00,71.48,71.51,71.07,71.13,165204.0,57.2019,57.2259,56.8738,56.9218,165204.0
2017-01-05 09:35:00,71.16,71.45,71.14,71.4,77032.0,56.9458,57.1779,56.9298,57.1378,77032.0
2017-01-05 09:40:00,71.4,71.4,71.15,71.16,57695.0,57.1378,57.1378,56.9378,56.9458,57695.0
2017-01-05 09:45:00,71.16,71.31,71.11,71.24,61937.0,56.9458,57.0658,56.9058,57.0098,61937.0
2017-01-05 09:50:00,71.23,71.25,71.04,71.07,108999.0,57.0018,57.0178,56.8497,56.8738,108999.0
2017-01-05 09:55:00,71.07,71.08,70.93,70.93,74832.0,56.8738,56.8818,56.7617,56.7617,74832.0
2017-01-05 10:00:00,70.93,71.01,70.91,70.99,46321.0,56.7617,56.8257,56.7457,56.8097,46321.0
2017-01-05 10:05:00,70.99,71.05,70.95,70.99,71706.0,56.8097,56.8578,56.7777,56.8097,71706.0
2017-01-05 10:10:00,70.99,71.02,70.97,70.98,64132.0,56.8097,56.8337,56.7937,56.8017,64132.0
2017-01-05 10:15:00,70.98,71.14,70.91,71.14,68095.0,56.8017,56.9298,56.7457,56.9298,68095.0
2017-01-05 10:20:00,71.13,71.14,71.0,71.09,146728.0,56.9218,56.9298,56.8177,56.8898,146728.0
2017-01-05 10:25:00,71.08,71.16,71.05,71.11,43226.0,56.8818,56.9458,56.8578,56.9058,43226.0
2017-01-05 10:30:00,71.11,71.16,71.11,71.13,51078.0,56.9058,56.9458,56.9058,56.9218,51078.0
2017-01-05 10:35:00,71.14,71.17,71.04,71.1,74600.0,56.9298,56.9538,56.8497,56.8978,74600.0
2017-01-05 10:40:00,71.09,71.09,70.97,70.98,109135.0,56.8898,56.8898,56.7937,56.8017,109135.0
2017-01-05 10:45:00,70.99,71.03,70.95,71.01,88787.0,56.8097,56.8417,56.7777,56.8257,88787.0
2017-01-05 10:50:00,71.02,71.12,70.98,71.07,93176.0,56.8337,56.9138,56.8017,56.8738,93176.0
2017-01-05 10:55:00,71.08,71.08,70.99,71.02,50599.0,56.8818,56.8818,56.8097,56.8337,50599.0
2017-01-05 11:00:00,71.01,71.06,70.97,71.01,51968.0,56.8257,56.8658,56.7937,56.8257,51968.0
2017-01-05 11:05:00,71.01,71.01,70.84,70.93,56889.0,56.8257,56.8257,56.6897,56.7617,56889.0
2017-01-05 11:10:00,70.93,70.98,70.87,70.97,42611.0,56.7617,56.8017,56.7137,56.7937,42611.0
2017-01-05 11:15:00,70.98,71.13,70.97,71.12,42271.0,56.8017,56.9218,56.7937,56.9138,42271.0
2017-01-05 11:20:00,71.12,71.21,71.11,71.2,46474.0,56.9138,56.9858,56.9058,56.9778,46474.0
2017-01-05 11:25:00,71.2,71.23,71.11,71.12,67146.0,56.9778,57.0018,56.9058,56.9138,67146.0
2017-01-05 11:30:00,71.12,71.15,71.11,71.12,84838.0,56.9138,56.9378,56.9058,56.9138,84838.0
2017-01-05 11:35:00,71.11,71.12,71.03,71.09,170433.0,56.9058,56.9138,56.8417,56.8898,170433.0
2017-01-05 11:40:00,71.09,71.12,71.03,71.06,52832.0,56.8898,56.9138,56.8417,56.8658,52832.0
2017-01-05 11:45:00,71.05,71.06,71.0,71.0,44127.0,56.8578,56.8658,56.8177,56.8177,44127.0
2017-01-05 11:50:00,71.01,71.03,70.92,70.97,57019.0,56.8257,56.8417,56.7537,56.7937,57019.0
2017-01-05 11:55:00,70.98,71.02,70.95,71.02,34662.0,56.8017,56.8337,56.7777,56.8337,34662.0
2017-01-05 12:00:00,71.02,71.03,70.94,70.94,45538.0,56.8337,56.8417,56.7697,56.7697,45538.0
2017-01-05 12:05:00,70.93,70.94,70.86,70.87,49566.0,56.7617,56.7697,56.7057,56.7137,49566.0
2017-01-05 12:10:00,70.87,70.88,70.76,70.78,64115.0,56.7137,56.7217,56.6257,56.6417,64115.0
2017-01-05 12:15:00,70.79,70.89,70.78,70.8,56892.0,56.6497,56.7297,56.6417,56.6577,56892.0
2017-01-05 12:20:00,70.8,70.83,70.74,70.75,51798.0,56.6577,56.6817,56.6097,56.6177,51798.0
2017-01-05 12:25:00,70.76,70.79,70.65,70.66,86956.0,56.6257,56.6497,56.5377,56.5457,86956.0
2017-01-05 12:30:00,70.66,70.69,70.6,70.61,53935.0,56.5457,56.5697,56.4976,56.5056,53935.0
2017-01-05 12:35:00,70.61,70.72,70.6,70.72,47990.0,56.5056,56.5937,56.4976,56.5937,47990.0
2017-01-05 12:40:00,70.72,70.72,70.6,70.66,53163.0,56.5937,56.5937,56.4976,56.5457,53163.0
2017-01-05 12:45:00,70.66,70.68,70.61,70.68,36041.0,56.5457,56.5617,56.5056,56.5617,36041.0
2017-01-05 12:50:00,70.68,70.68,70.59,70.61,81376.0,56.5617,56.5617,56.4896,56.5056,81376.0
2017-01-05 12:55:00,70.61,70.7,70.6,70.7,73018.0,56.5056,56.5777,56.4976,56.5777,73018.0
2017-01-05 13:00:00,70.7,70.76,70.69,70.74,36015.0,56.5777,56.6257,56.5697,56.6097,36015.0
2017-01-05 13:05:00,70.74,70.75,70.71,70.74,50040.0,56.6097,56.6177,56.5857,56.6097,50040.0
2017-01-05 13:10:00,70.73,70.77,70.71,70.75,33405.0,56.6017,56.6337,56.5857,56.6177,33405.0
2017-01-05 13:15:00,70.76,70.77,70.72,70.72,31770.0,56.6257,56.6337,56.5937,56.5937,31770.0
2017-01-05 13:20:00,70.73,70.73,70.65,70.66,68642.0,56.6017,56.6017,56.5377,56.5457,68642.0
2017-01-05 13:25:00,70.67,70.75,70.67,70.72,39166.0,56.5537,56.6177,56.5537,56.5937,39166.0
2017-01-05 13:30:00,70.72,70.76,70.69,70.74,72692.0,56.5937,56.6257,56.5697,56.6097,72692.0
2017-01-05 13:35:00,70.74,70.81,70.73,70.75,54058.0,56.6097,56.6657,56.6017,56.6177,54058.0
2017-01-05 13:40:00,70.75,70.76,70.69,70.7,72201.0,56.6177,56.6257,56.5697,56.5777,72201.0
2017-01-05 13:45:00,70.7,70.78,70.7,70.75,39616.0,56.5777,56.6417,56.5777,56.6177,39616.0
2017-01-05 13:50:00,70.74,70.76,70.73,70.73,42183.0,56.6097,56.6257,56.6017,56.6017,42183.0
2017-01-05 13:55:00,70.73,70.78,70.72,70.75,75836.0,56.6017,56.6417,56.5937,56.6177,75836.0
2017-01-05 14:00:00,70.75,70.87,70.75,70.86,63535.0,56.6177,56.7137,56.6177,56.7057,63535.0
2017-01-05 14:05:00,70.86,70.86,70.8,70.82,48069.0,56.7057,56.7057,56.6577,56.6737,48069.0
2017-01-05 14:10:00,70.83,70.87,70.82,70.85,37681.0,56.6817,56.7137,56.6737,56.6977,37681.0
2017-01-05 14:15:00,70.85,70.91,70.81,70.81,50911.0,56.6977,56.7457,56.6657,56.6657,50911.0
2017-01-05 14:20:00,70.82,70.84,70.81,70.84,36781.0,56.6737,56.6897,56.6657,56.6897,36781.0
2017-01-05 14:25:00,70.84,70.85,70.78,70.78,38073.0,56.6897,56.6977,56.6417,56.6417,38073.0
2017-01-05 14:30:00,70.78,70.83,70.76,70.76,56550.0,56.6417,56.6817,56.6257,56.6257,56550.0
2017-01-05 14:35:00,70.77,70.78,70.75,70.76,37034.0,56.6337,56.6417,56.6177,56.6257,37034.0
2017-01-05 14:40:00,70.76,70.76,70.67,70.67,52752.0,56.6257,56.6257,56.5537,56.5537,52752.0
2017-01-05 14:45:00,70.67,70.69,70.65,70.67,51592.0,56.5537,56.5697,56.5377,56.5537,51592.0
2017-01-05 14:50:00,70.66,70.73,70.66,70.72,62936.0,56.5457,56.6017,56.5457,56.5937,62936.0
2017-01-05 14:55:00,70.71,70.81,70.71,70.78,44181.0,56.5857,56.6657,56.5857,56.6417,44181.0
2017-01-05 15:00:00,70.78,70.89,70.76,70.89,46368.0,56.6417,56.7297,56.6257,56.7297,46368.0
2017-01-05 15:05:00,70.89,70.9,70.85,70.89,61357.0,56.7297,56.7377,56.6977,56.7297,61357.0
2017-01-05 15:10:00,70.88,70.89,70.81,70.87,95815.0,56.7217,56.7297,56.6657,56.7137,95815.0
2017-01-05 15:15:00,70.86,70.95,70.86,70.91,65312.0,56.7057,56.7777,56.7057,56.7457,65312.0
2017-01-05 15:20:00,70.91,70.97,70.89,70.96,65195.0,56.7457,56.7937,56.7297,56.7857,65195.0
2017-01-05 15:25:00,70.97,70.97,70.95,70.95,41815.0,56.7937,56.7937,56.7777,56.7777,41815.0
2017-01-05 15:30:00,70.95,70.96,70.92,70.95,45662.0,56.7777,56.7857,56.7537,56.7777,45662.0
2017-01-05 15:35:00,70.94,70.95,70.86,70.88,69051.0,56.7697,56.7777,56.7057,56.7217,69051.0
2017-01-05 15:40:00,70.88,70.96,70.87,70.93,69283.0,56.7217,56.7857,56.7137,56.7617,69283.0
2017-01-05 15:45:00,70.93,70.96,70.9,70.91,110306.0,56.7617,56.7857,56.7377,56.7457,110306.0
2017-01-05 15:50:00,70.91,70.92,70.86,70.89,94082.0,56.7457,56.7537,56.7057,56.7297,94082.0
2017-01-05 15:55:00,70.89,70.9,70.78,70.81,343799.0,56.7297,56.7377,56.6417,56.6657,343799.0
2017-01-06 09:30:00,71.14,71.34,71.1,71.26,143233.0,56.9298,57.0898,56.8978,57.0258,143233.0
2017-01-06 09:35:00,71.26,71.35,71.12,71.29,128919.0,57.0258,57.0978,56.9138,57.0498,128919.0
2017-01-06 09:40:00,71.29,71.43,71.25,71.36,84227.0,57.0498,57.1618,57.0178,57.1058,84227.0
2017-01-06 09:45:00,71.35,71.41,71.25,71.27,70651.0,57.0978,57.1458,57.0178,57.0338,70651.0
2017-01-06 09:50:00,71.27,71.38,71.26,71.35,46958.0,57.0338,57.1218,57.0258,57.0978,46958.0
2017-01-06 09:55:00,71.35,71.42,71.32,71.32,51592.0,57.0978,57.1538,57.0738,57.0738,51592.0
2017-01-06 10:00:00,71.33,71.46,71.33,71.43,87394.0,57.0818,57.1859,57.0818,57.1618,87394.0
2017-01-06 10:05:00,71.43,71.45,71.38,71.4,78473.0,57.1618,57.1779,57.1218,57.1378,78473.0
2017-01-06 10:10:00,71.4,71.46,71.39,71.44,53894.0,57.1378,57.1859,57.1298,57.1698,53894.0
2017-01-06 10:15:00,71.43,71.48,71.42,71.46,64100.0,57.1618,57.2019,57.1538,57.1859,64100.0
2017-01-06 10:20:00,71.45,71.53,71.45,71.51,65617.0,57.1779,57.2419,57.1779,57.2259,65617.0
2017-01-06 10:25:00,71.51,71.52,71.46,71.49,69179.0,57.2259,57.2339,57.1859,57.2099,69179.0
2017-01-06 10:30:00,71.5,71.51,71.38,71.5,63051.0,57.2179,57.2259,57.1218,57.2179,63051.0
2017-01-06 10:35:00,71.5,71.56,71.46,71.52,72922.0,57.2179,57.2659,57.1859,57.2339,72922.0
2017-01-06 10:40:00,71.53,71.55,71.44,71.44,63978.0,57.2419,57.2579,57.1698,57.1698,63978.0
2017-01-06 10:45:00,71.43,71.52,71.4,71.5,63611.0,57.1618,57.2339,57.1378,57.2179,63611.0
2017-01-06 10:50:00,71.5,71.59,71.47,71.58,68503.0,57.2179,57.2899,57.1939,57.2819,68503.0
2017-01-06 10:55:00,71.58,71.59,71.51,71.53,43474.0,57.2819,57.2899,57.2259,57.2419,43474.0
2017-01-06 11:00:00,71.53,71.67,71.53,71.64,96113.0,57.2419,57.3539,57.2419,57.3299,96113.0
2017-01-06 11:05:00,71.64,71.72,71.64,71.68,66475.0,57.3299,57.3939,57.3299,57.3619,66475.0
2017-01-06 11:10:00,71.69,71.82,71.67,71.81,134188.0,57.3699,57.4739,57.3539,57.4659,134188.0
2017-01-06 11:15:00,71.81,71.92,71.81,71.9,169938.0,57.4659,57.554,57.4659,57.538,169938.0
2017-01-06 11:20:00,71.89,71.96,71.89,71.95,84324.0,57.53,57.586,57.53,57.578,84324.0
2017-01-06 11:25:00,71.95,71.97,71.85,71.86,53589.0,57.578,57.594,57.498,57.506,53589.0
2017-01-06 11:30:00,71.87,71.91,71.78,71.88,122938.0,57.514,57.546,57.4419,57.522,122938.0
2017-01-06 11:35:00,71.88,71.94,71.85,71.94,117273.0,57.522,57.57,57.498,57.57,117273.0
2017-01-06 11:40:00,71.94,72.06,71.94,72.03,154222.0,57.57,57.666,57.57,57.642,154222.0
2017-01-06 11:45:00,72.02,72.05,71.98,72.02,48040.0,57.634,57.658,57.602,57.634,48040.0
2017-01-06 11:50:00,72.03,72.04,71.95,71.98,44738.0,57.642,57.65,57.578,57.602,44738.0
2017-01-06 11:55:00,71.98,72.08,71.96,72.06,74889.0,57.602,57.682,57.586,57.666,74889.0
2017-01-06 12:00:00,72.05,72.06,72.0,72.01,54559.0,57.658,57.666,57.618,57.626,54559.0
2017-01-06 12:05:00,72.02,72.08,72.0,72.07,55708.0,57.634,57.682,57.618,57.674,55708.0
2017-01-06 12:10:00,72.08,72.24,72.07,72.23,86624.0,57.682,57.81,57.674,57.802,86624.0
2017-01-06 12:15:00,72.23,72.27,72.21,72.23,77976.0,57.802,57.8341,57.786,57.802,77976.0
2017-01-06 12:20:00,72.23,72.29,72.22,72.26,70668.0,57.802,57.8501,57.794,57.8261,70668.0
2017-01-06 12:25:00,72.25,72.29,72.17,72.19,40195.0,57.8181,57.8501,57.754,57.77,40195.0
2017-01-06 12:30:00,72.19,72.31,72.19,72.28,89987.0,57.77,57.8661,57.77,57.8421,89987.0
2017-01-06 12:35:00,72.28,72.34,72.24,72.33,80911.0,57.8421,57.8901,57.81,57.8821,80911.0
2017-01-06 12:40:00,72.33,72.39,72.31,72.36,71554.0,57.8821,57.9301,57.8661,57.9061,71554.0
2017-01-06 12:45:00,72.36,72.37,72.33,72.36,60725.0,57.9061,57.9141,57.8821,57.9061,60725.0
2017-01-06 12:50:00,72.35,72.4,72.34,72.38,64018.0,57.8981,57.9381,57.8901,57.9221,64018.0
2017-01-06 12:55:00,72.37,72.39,72.34,72.39,42545.0,57.9141,57.9301,57.8901,57.9301,42545.0
2017-01-06 13:00:00,72.38,72.45,72.38,72.42,83710.0,57.9221,57.9781,57.9221,57.9541,83710.0
2017-01-06 13:05:00,72.42,72.55,72.42,72.55,123877.0,57.9541,58.0581,57.9541,58.0581,123877.0
2017-01-06 13:10:00,72.55,72.55,72.49,72.51,63966.0,58.0581,58.0581,58.0101,58.0261,63966.0
2017-01-06 13:15:00,72.51,72.55,72.47,72.49,120794.0,58.0261,58.0581,57.9941,58.0101,120794.0
2017-01-06 13:20:00,72.49,72.54,72.48,72.51,54069.0,58.0101,58.0501,58.0021,58.0261,54069.0
2017-01-06 13:25:00,72.51,72.51,72.43,72.49,58547.0,58.0261,58.0261,57.9621,58.0101,58547.0
2017-01-06 13:30:00,72.48,72.5,72.43,72.44,62746.0,58.0021,58.0181,57.9621,57.9701,62746.0
2017-01-06 13:35:00,72.43,72.47,72.37,72.47,49970.0,57.9621,57.9941,57.9141,57.9941,49970.0
2017-01-06 13:40:00,72.47,72.49,72.45,72.49,55644.0,57.9941,58.0101,57.9781,58.0101,55644.0
2017-01-06 13:45:00,72.48,72.52,72.47,72.51,56634.0,58.0021,58.0341,57.9941,58.0261,56634.0
2017-01-06 13:50:00,72.5,72.52,72.42,72.45,46541.0,58.0181,58.0341,57.9541,57.9781,46541.0
2017-01-06 13:55:00,72.45,72.46,72.38,72.41,72280.0,57.9781,57.9861,57.9221,57.9461,72280.0
2017-01-06 14:00:00,72.41,72.45,72.4,72.43,71678.0,57.9461,57.9781,57.9381,57.9621,71678.0
2017-01-06 14:05:00,72.42,72.46,72.37,72.4,78119.0,57.9541,57.9861,57.9141,57.9381,78119.0
2017-01-06 14:10:00,72.4,72.4,72.3,72.31,68134.0,57.9381,57.9381,57.8581,57.8661,68134.0
2017-01-06 14:15:00,72.31,72.33,72.25,72.31,101169.0,57.8661,57.8821,57.8181,57.8661,101169.0
2017-01-06 14:20:00,72.32,72.33,72.28,72.31,71454.0,57.8741,57.8821,57.8421,57.8661,71454.0
2017-01-06 14:25:00,72.31,72.36,72.26,72.28,67285.0,57.8661,57.9061,57.8261,57.8421,67285.0
2017-01-06 14:30:00,72.28,72.34,72.25,72.32,43006.0,57.8421,57.8901,57.8181,57.8741,43006.0
2017-01-06 14:35:00,72.33,72.33,72.29,72.3,381995.0,57.8821,57.8821,57.8501,57.8581,381995.0
2017-01-06 14:40:00,72.31,72.38,72.24,72.38,68455.0,57.8661,57.9221,57.81,57.9221,68455.0
2017-01-06 14:45:00,72.38,72.39,72.34,72.37,48235.0,57.9221,57.9301,57.8901,57.9141,48235.0
2017-01-06 14:50:00,72.38,72.41,72.36,72.37,78913.0,57.9221,57.9461,57.9061,57.9141,78913.0
2017-01-06 14:55:00,72.36,72.4,72.32,72.35,88045.0,57.9061,57.9381,57.8741,57.8981,88045.0
2017-01-06 15:00:00,72.35,72.4,72.33,72.38,81160.0,57.8981,57.9381,57.8821,57.9221,81160.0
2017-01-06 15:05:00,72.38,72.41,72.37,72.4,135515.0,57.9221,57.9461,57.9141,57.9381,135515.0
2017-01-06 15:10:00,72.41,72.53,72.39,72.53,101210.0,57.9461,58.0421,57.9301,58.0421,101210.0
2017-01-06 15:15:00,72.52,72.71,72.51,72.67,145871.0,58.0341,58.1862,58.0261,58.1542,145871.0
2017-01-06 15:20:00,72.67,72.79,72.65,72.78,127801.0,58.1542,58.2502,58.1382,58.2422,127801.0
2017-01-06 15:25:00,72.78,72.78,72.65,72.67,96434.0,58.2422,58.2422,58.1382,58.1542,96434.0
2017-01-06 15:30:00,72.66,72.67,72.6,72.64,120788.0,58.1462,58.1542,58.0981,58.1301,120788.0
2017-01-06 15:35:00,72.64,72.7,72.6,72.7,160903.0,58.1301,58.1782,58.0981,58.1782,160903.0
2017-01-06 15:40:00,72.7,72.77,72.7,72.76,147484.0,58.1782,58.2342,58.1782,58.2262,147484.0
2017-01-06 15:45:00,72.75,72.77,72.74,72.76,208751.0,58.2182,58.2342,58.2102,58.2262,208751.0
2017-01-06 15:50:00,72.76,72.77,72.7,72.76,232441.0,58.2262,58.2342,58.1782,58.2262,232441.0
2017-01-06 15:55:00,72.76,72.88,72.74,72.88,672417.0,58.2262,58.3222,58.2102,58.3222,672417.0
2017-01-09 09:30:00,73.31,73.84,73.2,73.6,211899.0,58.6663,59.0904,58.5783,58.8984,211899.0
2017-01-09 09:35:00,73.63,73.74,73.57,73.73,71344.0,58.9224,59.0104,58.8744,59.0024,71344.0
2017-01-09 09:40:00,73.69,73.76,73.57,73.7,90812.0,58.9704,59.0264,58.8744,58.9784,90812.0
2017-01-09 09:45:00,73.7,73.75,73.67,73.7,152168.0,58.9784,59.0184,58.9544,58.9784,152168.0
2017-01-09 09:50:00,73.71,73.72,73.48,73.48,120905.0,58.9864,58.9944,58.8024,58.8024,120905.0
2017-01-09 09:55:00,73.47,73.67,73.42,73.67,88517.0,58.7944,58.9544,58.7543,58.9544,88517.0
2017-01-09 10:00:00,73.67,73.69,73.48,73.6,159884.0,58.9544,58.9704,58.8024,58.8984,159884.0
2017-01-09 10:05:00,73.58,73.71,73.56,73.7,82702.0,58.8824,58.9864,58.8664,58.9784,82702.0
2017-01-09 10:10:00,73.7,73.71,73.62,73.63,109415.0,58.9784,58.9864,58.9144,58.9224,109415.0
2017-01-09 10:15:00,73.63,73.79,73.62,73.79,63191.0,58.9224,59.0504,58.9144,59.0504,63191.0
2017-01-09 10:20:00,73.78,73.79,73.69,73.74,67241.0,59.0424,59.0504,58.9704,59.0104,67241.0
2017-01-09 10:25:00,73.73,73.75,73.69,73.72,65196.0,59.0024,59.0184,58.9704,58.9944,65196.0
2017-01-09 10:30:00,73.72,73.78,73.64,73.69,109301.0,58.9944,59.0424,58.9304,58.9704,109301.0
2017-01-09 10:35:00,73.67,73.79,73.65,73.77,144709.0,58.9544,59.0504,58.9384,59.0344,144709.0
2017-01-09 10:40:00,73.77,73.92,73.75,73.92,117263.0,59.0344,59.1545,59.0184,59.1545,117263.0
2017-01-09 10:45:00,73.93,73.95,73.79,73.9,130804.0,59.1625,59.1785,59.0504,59.1385,130804.0
2017-01-09 10:50:00,73.9,73.95,73.84,73.87,104522.0,59.1385,59.1785,59.0904,59.1145,104522.0
2017-01-09 10:55:00,73.87,73.89,73.79,73.8,79159.0,59.1145,59.1305,59.0504,59.0584,79159.0
2017-01-09 11:00:00,73.8,73.87,73.76,73.87,133578.0,59.0584,59.1145,59.0264,59.1145,133578.0
2017-01-09 11:05:00,73.87,73.89,73.83,73.85,131946.0,59.1145,59.1305,59.0824,59.0985,131946.0
2017-01-09 11:10:00,73.84,73.85,73.74,73.78,77760.0,59.0904,59.0985,59.0104,59.0424,77760.0
2017-01-09 11:15:00,73.77,73.91,73.77,73.9,82622.0,59.0344,59.1465,59.0344,59.1385,82622.0
2017-01-09 11:20:00,73.9,73.9,73.77,73.8,92349.0,59.1385,59.1385,59.0344,59.0584,92349.0
2017-01-09 11:25:00,73.8,73.84,73.76,73.8,80590.0,59.0584,59.0904,59.0264,59.0584,80590.0
2017-01-09 11:30:00,73.8,73.82,73.72,73.81,103050.0,59.0584,59.0744,58.9944,59.0664,103050.0
2017-01-09 11:35:00,73.81,73.83,73.77,73.81,116844.0,59.0664,59.0824,59.0344,59.0664,116844.0
2017-01-09 11:40:00,73.8,73.82,73.62,73.62,94434.0,59.0584,59.0744,58.9144,58.9144,94434.0
2017-01-09 11:45:00,73.62,73.76,73.6,73.76,76023.0,58.9144,59.0264,58.8984,59.0264,76023.0
2017-01-09 11:50:00,73.75,73.78,73.69,73.74,102375.0,59.0184,59.0424,58.9704,59.0104,102375.0
2017-01-09 11:55:00,73.73,73.86,73.73,73.85,46325.0,59.0024,59.1065,59.0024,59.0985,46325.0
2017-01-09 12:00:00,73.85,73.88,73.8,73.86,66231.0,59.0985,59.1225,59.0584,59.1065,66231.0
2017-01-09 12:05:00,73.86,73.96,73.86,73.9,50373.0,59.1065,59.1865,59.1065,59.1385,50373.0
2017-01-09 12:10:00,73.9,73.91,73.87,73.9,45333.0,59.1385,59.1465,59.1145,59.1385,45333.0
2017-01-09 12:15:00,73.89,73.93,73.78,73.81,90968.0,59.1305,59.1625,59.0424,59.0664,90968.0
2017-01-09 12:20:00,73.81,73.9,73.8,73.88,55716.0,59.0664,59.1385,59.0584,59.1225,55716.0
2017-01-09 12:25:00,73.88,73.93,73.86,73.92,62284.0,59.1225,59.1625,59.1065,59.1545,62284.0
2017-01-09 12:30:00,73.92,73.94,73.82,73.92,65034.0,59.1545,59.1705,59.0744,59.1545,65034.0
2017-01-09 12:35:00,73.92,73.99,73.91,73.97,88437.0,59.1545,59.2105,59.1465,59.1945,88437.0
2017-01-09 12:40:00,73.97,73.99,73.94,73.99,49692.0,59.1945,59.2105,59.1705,59.2105,49692.0
2017-01-09 12:45:00,73.98,74.0,73.95,73.98,77123.0,59.2025,59.2185,59.1785,59.2025,77123.0
2017-01-09 12:50:00,73.98,74.0,73.94,73.98,57214.0,59.2025,59.2185,59.1705,59.2025,57214.0
2017-01-09 12:55:00,73.99,74.0,73.88,73.95,76919.0,59.2105,59.2185,59.1225,59.1785,76919.0
2017-01-09 13:00:00,73.95,73.96,73.91,73.95,52169.0,59.1785,59.1865,59.1465,59.1785,52169.0
2017-01-09 13:05:00,73.95,73.99,73.93,73.94,60089.0,59.1785,59.2105,59.1625,59.1705,60089.0
2017-01-09 13:10:00,73.93,73.97,73.88,73.94,64196.0,59.1625,59.1945,59.1225,59.1705,64196.0
2017-01-09 13:15:00,73.94,73.98,73.93,73.95,51574.0,59.1705,59.2025,59.1625,59.1785,51574.0
2017-01-09 13:20:00,73.95,73.97,73.89,73.9,77022.0,59.1785,59.1945,59.1305,59.1385,77022.0
2017-01-09 13:25:00,73.9,73.95,73.77,73.87,130396.0,59.1385,59.1785,59.0344,59.1145,130396.0
2017-01-09 13:30:00,73.86,73.89,73.83,73.88,58615.0,59.1065,59.1305,59.0824,59.1225,58615.0
2017-01-09 13:35:00,73.88,73.88,73.84,73.87,64801.0,59.1225,59.1225,59.0904,59.1145,64801.0
2017-01-09 13:40:00,73.87,73.89,73.83,73.89,52898.0,59.1145,59.1305,59.0824,59.1305,52898.0
2017-01-09 13:45:00,73.89,73.94,73.84,73.84,68733.0,59.1305,59.1705,59.0904,59.0904,68733.0
2017-01-09 13:50:00,73.84,73.87,73.77,73.86,100737.0,59.0904,59.1145,59.0344,59.1065,100737.0
2017-01-09 13:55:00,73.86,73.92,73.82,73.92,67357.0,59.1065,59.1545,59.0744,59.1545,67357.0
2017-01-09 14:00:00,73.91,74.09,73.91,74.07,85837.0,59.1465,59.2905,59.1465,59.2745,85837.0
2017-01-09 14:05:00,74.06,74.11,74.06,74.1,78534.0,59.2665,59.3065,59.2665,59.2985,78534.0
2017-01-09 14:10:00,74.1,74.1,73.96,74.05,111768.0,59.2985,59.2985,59.1865,59.2585,111768.0
2017-01-09 14:15:00,74.06,74.06,73.92,73.95,105613.0,59.2665,59.2665,59.1545,59.1785,105613.0
2017-01-09 14:20:00,73.95,74.0,73.93,73.99,50954.0,59.1785,59.2185,59.1625,59.2105,50954.0
2017-01-09 14:25:00,73.98,74.01,73.9,73.97,89935.0,59.2025,59.2265,59.1385,59.1945,89935.0
2017-01-09 14:30:00,73.97,73.97,73.88,73.95,79640.0,59.1945,59.1945,59.1225,59.1785,79640.0
2017-01-09 14:35:00,73.94,74.0,73.94,74.0,89036.0,59.1705,59.2185,59.1705,59.2185,89036.0
2017-01-09 14:40:00,73.99,74.02,73.96,74.02,75753.0,59.2105,59.2345,59.1865,59.2345,75753.0
2017-01-09 14:45:00,74.01,74.07,74.0,74.06,123303.0,59.2265,59.2745,59.2185,59.2665,123303.0
2017-01-09 14:50:00,74.06,74.09,74.02,74.03,69830.0,59.2665,59.2905,59.2345,59.2425,69830.0
2017-01-09 14:55:00,74.02,74.08,74.01,74.08,60555.0,59.2345,59.2825,59.2265,59.2825,60555.0
2017-01-09 15:00:00,74.08,74.08,73.96,73.99,105452.0,59.2825,59.2825,59.1865,59.2105,105452.0
2017-01-09 15:05:00,73.98,74.04,73.96,74.02,79750.0,59.2025,59.2505,59.1865,59.2345,79750.0
2017-01-09 15:10:00,74.02,74.08,74.01,74.08,93674.0,59.2345,59.2825,59.2265,59.2825,93674.0
2017-01-09 15:15:00,74.08,74.11,74.02,74.08,155307.0,59.2825,59.3065,59.2345,59.2825,155307.0
2017-01-09 15:20:00,74.07,74.08,73.93,73.96,123231.0,59.2745,59.2825,59.1625,59.1865,123231.0
2017-01-09 15:25:00,73.95,74.05,73.95,74.03,98305.0,59.1785,59.2585,59.1785,59.2425,98305.0
2017-01-09 15:30:00,74.03,74.06,74.01,74.06,101836.0,59.2425,59.2665,59.2265,59.2665,101836.0
2017-01-09 15:35:00,74.05,74.06,74.0,74.0,141343.0,59.2585,59.2665,59.2185,59.2185,141343.0
2017-01-09 15:40:00,74.0,74.02,73.96,73.98,133060.0,59.2185,59.2345,59.1865,59.2025,133060.0
2017-01-09 15:45:00,73.97,73.98,73.9,73.95,247721.0,59.1945,59.2025,59.1385,59.1785,247721.0
2017-01-09 15:50:00,73.95,73.97,73.85,73.86,233327.0,59.1785,59.1945,59.0985,59.1065,233327.0
2017-01-09 15:55:00,73.86,73.97,73.75,73.8,861696.0,59.1065,59.1945,59.0184,59.0584,861696.0
2017-01-10 09:30:00,74.31,74.54,74.18,74.51,211504.0,59.4666,59.6506,59.3625,59.6266,211504.0
2017-01-10 09:35:00,74.51,74.53,74.26,74.41,61573.0,59.6266,59.6426,59.4266,59.5466,61573.0
2017-01-10 09:40:00,74.41,74.48,74.2,74.21,91454.0,59.5466,59.6026,59.3785,59.3865,91454.0
2017-01-10 09:45:00,74.22,74.28,74.12,74.22,79805.0,59.3945,59.4426,59.3145,59.3945,79805.0
2017-01-10 09:50:00,74.2,74.35,74.2,74.35,233531.0,59.3785,59.4986,59.3785,59.4986,233531.0
2017-01-10 09:55:00,74.35,74.53,74.32,74.52,94555.0,59.4986,59.6426,59.4746,59.6346,94555.0
2017-01-10 10:00:00,74.52,74.53,74.36,74.38,93957.0,59.6346,59.6426,59.5066,59.5226,93957.0
2017-01-10 10:05:00,74.38,74.5,74.37,74.44,94429.0,59.5226,59.6186,59.5146,59.5706,94429.0
2017-01-10 10:10:00,74.45,74.47,74.35,74.45,78281.0,59.5786,59.5946,59.4986,59.5786,78281.0
2017-01-10 10:15:00,74.45,74.45,74.37,74.4,74977.0,59.5786,59.5786,59.5146,59.5386,74977.0
2017-01-10 10:20:00,74.4,74.49,74.39,74.45,69964.0,59.5386,59.6106,59.5306,59.5786,69964.0
2017-01-10 10:25:00,74.47,74.54,74.39,74.54,41405.0,59.5946,59.6506,59.5306,59.6506,41405.0
2017-01-10 10:30:00,74.54,74.62,74.45,74.54,89934.0,59.6506,59.7146,59.5786,59.6506,89934.0
2017-01-10 10:35:00,74.52,74.54,74.47,74.48,41166.0,59.6346,59.6506,59.5946,59.6026,41166.0
2017-01-10 10:40:00,74.48,74.55,74.46,74.55,66467.0,59.6026,59.6586,59.5866,59.6586,66467.0
2017-01-10 10:45:00,74.55,74.57,74.46,74.55,70349.0,59.6586,59.6746,59.5866,59.6586,70349.0
2017-01-10 10:50:00,74.54,74.7,74.53,74.65,106135.0,59.6506,59.7787,59.6426,59.7386,106135.0
2017-01-10 10:55:00,74.65,74.74,74.6,74.74,90177.0,59.7386,59.8107,59.6986,59.8107,90177.0
2017-01-10 11:00:00,74.73,74.76,74.68,74.75,108259.0,59.8027,59.8267,59.7627,59.8187,108259.0
2017-01-10 11:05:00,74.75,74.93,74.72,74.9,162564.0,59.8187,59.9627,59.7947,59.9387,162564.0
2017-01-10 11:10:00,74.9,74.9,74.77,74.77,104095.0,59.9387,59.9387,59.8347,59.8347,104095.0
2017-01-10 11:15:00,74.76,74.84,74.74,74.8,81229.0,59.8267,59.8907,59.8107,59.8587,81229.0
2017-01-10 11:20:00,74.81,74.92,74.81,74.89,73168.0,59.8667,59.9547,59.8667,59.9307,73168.0
2017-01-10 11:25:00,74.89,74.9,74.84,74.87,50576.0,59.9307,59.9387,59.8907,59.9147,50576.0
2017-01-10 11:30:00,74.86,74.89,74.83,74.87,64455.0,59.9067,59.9307,59.8827,59.9147,64455.0
2017-01-10 11:35:00,74.86,74.9,74.85,74.88,60212.0,59.9067,59.9387,59.8987,59.9227,60212.0
2017-01-10 11:40:00,74.88,74.91,74.86,74.91,61270.0,59.9227,59.9467,59.9067,59.9467,61270.0
2017-01-10 11:45:00,74.91,74.95,74.9,74.95,40570.0,59.9467,59.9787,59.9387,59.9787,40570.0
2017-01-10 11:50:00,74.95,75.05,74.95,75.04,128118.0,59.9787,60.0587,59.9787,60.0507,128118.0
2017-01-10 11:55:00,75.04,75.17,74.94,74.95,104491.0,60.0507,60.1548,59.9707,59.9787,104491.0
2017-01-10 12:00:00,74.95,75.02,74.95,74.96,66536.0,59.9787,60.0347,59.9787,59.9867,66536.0
2017-01-10 12:05:00,74.97,75.08,74.94,75.08,78003.0,59.9947,60.0828,59.9707,60.0828,78003.0
2017-01-10 12:10:00,75.09,75.21,75.09,75.21,65398.0,60.0908,60.1868,60.0908,60.1868,65398.0
2017-01-10 12:15:00,75.2,75.27,75.2,75.25,69687.0,60.1788,60.2348,60.1788,60.2188,69687.0
2017-01-10 12:20:00,75.24,75.26,75.19,75.19,87190.0,60.2108,60.2268,60.1708,60.1708,87190.0
2017-01-10 12:25:00,75.2,75.24,75.17,75.19,41049.0,60.1788,60.2108,60.1548,60.1708,41049.0
2017-01-10 12:30:00,75.18,75.23,75.16,75.18,42507.0,60.1628,60.2028,60.1468,60.1628,42507.0
2017-01-10 12:35:00,75.18,75.22,75.13,75.15,43738.0,60.1628,60.1948,60.1228,60.1388,43738.0
2017-01-10 12:40:00,75.15,75.18,75.13,75.18,41239.0,60.1388,60.1628,60.1228,60.1628,41239.0
2017-01-10 12:45:00,75.18,75.21,75.14,75.15,62518.0,60.1628,60.1868,60.1308,60.1388,62518.0
2017-01-10 12:50:00,75.15,75.16,75.12,75.14,29605.0,60.1388,60.1468,60.1148,60.1308,29605.0
2017-01-10 12:55:00,75.14,75.19,75.13,75.16,33127.0,60.1308,60.1708,60.1228,60.1468,33127.0
2017-01-10 13:00:00,75.15,75.19,75.1,75.1,49101.0,60.1388,60.1708,60.0988,60.0988,49101.0
2017-01-10 13:05:00,75.1,75.13,75.06,75.12,30715.0,60.0988,60.1228,60.0668,60.1148,30715.0
2017-01-10 13:10:00,75.11,75.13,75.08,75.09,48159.0,60.1068,60.1228,60.0828,60.0908,48159.0
2017-01-10 13:15:00,75.09,75.14,75.06,75.14,36858.0,60.0908,60.1308,60.0668,60.1308,36858.0
2017-01-10 13:20:00,75.14,75.15,75.1,75.12,47222.0,60.1308,60.1388,60.0988,60.1148,47222.0
2017-01-10 13:25:00,75.11,75.12,75.04,75.07,33827.0,60.1068,60.1148,60.0507,60.0748,33827.0
2017-01-10 13:30:00,75.07,75.11,75.06,75.09,42739.0,60.0748,60.1068,60.0668,60.0908,42739.0
2017-01-10 13:35:00,75.1,75.12,75.07,75.11,35545.0,60.0988,60.1148,60.0748,60.1068,35545.0
2017-01-10 13:40:00,75.11,75.15,75.07,75.09,72203.0,60.1068,60.1388,60.0748,60.0908,72203.0
2017-01-10 13:45:00,75.09,75.15,75.08,75.12,32346.0,60.0908,60.1388,60.0828,60.1148,32346.0
2017-01-10 13:50:00,75.12,75.12,75.09,75.1,29397.0,60.1148,60.1148,60.0908,60.0988,29397.0
2017-01-10 13:55:00,75.1,75.1,74.87,74.92,59146.0,60.0988,60.0988,59.9147,59.9547,59146.0
2017-01-10 14:00:00,74.92,74.96,74.84,74.96,68821.0,59.9547,59.9867,59.8907,59.9867,68821.0
2017-01-10 14:05:00,74.96,74.98,74.93,74.96,41297.0,59.9867,60.0027,59.9627,59.9867,41297.0
2017-01-10 14:10:00,74.96,75.01,74.95,74.99,47577.0,59.9867,60.0267,59.9787,60.0107,47577.0
2017-01-10 14:15:00,74.99,75.01,74.95,75.0,59921.0,60.0107,60.0267,59.9787,60.0187,59921.0
2017-01-10 14:20:00,74.99,75.0,74.92,74.93,70206.0,60.0107,60.0187,59.9547,59.9627,70206.0
2017-01-10 14:25:00,74.92,74.97,74.89,74.97,63787.0,59.9547,59.9947,59.9307,59.9947,63787.0
2017-01-10 14:30:00,74.97,75.0,74.96,74.98,47283.0,59.9947,60.0187,59.9867,60.0027,47283.0
2017-01-10 14:35:00,74.98,75.05,74.96,74.96,53820.0,60.0027,60.0587,59.9867,59.9867,53820.0
2017-01-10 14:40:00,74.97,75.06,74.96,75.03,53020.0,59.9947,60.0668,59.9867,60.0427,53020.0
2017-01-10 14:45:00,75.03,75.1,75.01,75.09,62531.0,60.0427,60.0988,60.0267,60.0908,62531.0
2017-01-10 14:50:00,75.09,75.19,75.07,75.15,70982.0,60.0908,60.1708,60.0748,60.1388,70982.0
2017-01-10 14:55:00,75.16,75.16,75.05,75.08,64078.0,60.1468,60.1468,60.0587,60.0828,64078.0
2017-01-10 15:00:00,75.09,75.09,75.03,75.03,43997.0,60.0908,60.0908,60.0427,60.0427,43997.0
2017-01-10 15:05:00,75.03,75.06,75.01,75.03,62767.0,60.0427,60.0668,60.0267,60.0427,62767.0
2017-01-10 15:10:00,75.03,75.1,75.0,75.09,59593.0,60.0427,60.0988,60.0187,60.0908,59593.0
2017-01-10 15:15:00,75.09,75.09,75.04,75.09,73320.0,60.0908,60.0908,60.0507,60.0908,73320.0
2017-01-10 15:20:00,75.08,75.08,75.04,75.06,93730.0,60.0828,60.0828,60.0507,60.0668,93730.0
2017-01-10 15:25:00,75.06,75.12,75.05,75.09,75144.0,60.0668,60.1148,60.0587,60.0908,75144.0
2017-01-10 15:30:00,75.09,75.13,75.07,75.07,76490.0,60.0908,60.1228,60.0748,60.0748,76490.0
2017-01-10 15:35:00,75.08,75.09,75.03,75.04,115526.0,60.0828,60.0908,60.0427,60.0507,115526.0
2017-01-10 15:40:00,75.05,75.05,74.96,75.02,124000.0,60.0587,60.0587,59.9867,60.0347,124000.0
2017-01-10 15:45:00,75.01,75.02,74.9,74.91,185950.0,60.0267,60.0347,59.9387,59.9467,185950.0
2017-01-10 15:50:00,74.9,74.96,74.9,74.95,291980.0,59.9387,59.9867,59.9387,59.9787,291980.0
2017-01-10 15:55:00,74.95,74.97,74.89,74.92,610221.0,59.9787,59.9947,59.9307,59.9547,610221.0
2017-01-11 09:30:00,75.12,75.12,74.6,74.74,235700.0,60.1148,60.1148,59.6986,59.8107,235700.0
2017-01-11 09:35:00,74.71,74.81,74.39,74.44,77082.0,59.7867,59.8667,59.5306,59.5706,77082.0
2017-01-11 09:40:00,74.45,74.68,74.37,74.66,97268.0,59.5786,59.7627,59.5146,59.7467,97268.0
2017-01-11 09:45:00,74.68,74.68,74.57,74.62,84792.0,59.7627,59.7627,59.6746,59.7146,84792.0
2017-01-11 09:50:00,74.62,74.69,74.58,74.65,100590.0,59.7146,59.7707,59.6826,59.7386,100590.0
2017-01-11 09:55:00,74.65,74.67,74.59,74.66,77241.0,59.7386,59.7547,59.6906,59.7467,77241.0
2017-01-11 10:00:00,74.66,74.81,74.65,74.67,113363.0,59.7467,59.8667,59.7386,59.7547,113363.0
2017-01-11 10:05:00,74.67,74.73,74.61,74.61,129325.0,59.7547,59.8027,59.7066,59.7066,129325.0
2017-01-11 10:10:00,74.61,74.62,74.45,74.46,51968.0,59.7066,59.7146,59.5786,59.5866,51968.0
2017-01-11 10:15:00,74.46,74.52,74.41,74.43,64108.0,59.5866,59.6346,59.5466,59.5626,64108.0
2017-01-11 10:20:00,74.44,74.45,74.4,74.44,44821.0,59.5706,59.5786,59.5386,59.5706,44821.0
2017-01-11 10:25:00,74.44,74.55,74.42,74.53,49239.0,59.5706,59.6586,59.5546,59.6426,49239.0
2017-01-11 10:30:00,74.51,74.7,74.5,74.61,38927.0,59.6266,59.7787,59.6186,59.7066,38927.0
2017-01-11 10:35:00,74.61,74.61,74.51,74.56,45077.0,59.7066,59.7066,59.6266,59.6666,45077.0
2017-01-11 10:40:00,74.55,74.55,74.32,74.36,57391.0,59.6586,59.6586,59.4746,59.5066,57391.0
2017-01-11 10:45:00,74.36,74.44,74.34,74.44,59426.0,59.5066,59.5706,59.4906,59.5706,59426.0
2017-01-11 10:50:00,74.44,74.47,74.12,74.12,129268.0,59.5706,59.5946,59.3145,59.3145,129268.0
2017-01-11 10:55:00,74.11,74.2,74.04,74.19,58238.0,59.3065,59.3785,59.2505,59.3705,58238.0
2017-01-11 11:00:00,74.19,74.28,74.07,74.27,74400.0,59.3705,59.4426,59.2745,59.4346,74400.0
2017-01-11 11:05:00,74.27,74.34,74.19,74.33,62938.0,59.4346,59.4906,59.3705,59.4826,62938.0
2017-01-11 11:10:00,74.34,74.37,74.27,74.32,60251.0,59.4906,59.5146,59.4346,59.4746,60251.0
2017-01-11 11:15:00,74.32,74.36,74.23,74.23,41729.0,59.4746,59.5066,59.4025,59.4025,41729.0
2017-01-11 11:20:00,74.23,74.27,73.72,73.72,135404.0,59.4025,59.4346,58.9944,58.9944,135404.0
2017-01-11 11:25:00,73.73,73.9,73.66,73.67,167822.0,59.0024,59.1385,58.9464,58.9544,167822.0
2017-01-11 11:30:00,73.69,73.71,73.52,73.64,117275.0,58.9704,58.9864,58.8344,58.9304,117275.0
2017-01-11 11:35:00,73.62,73.69,73.38,73.53,192531.0,58.9144,58.9704,58.7223,58.8424,192531.0
2017-01-11 11:40:00,73.54,73.69,73.53,73.63,81775.0,58.8504,58.9704,58.8424,58.9224,81775.0
2017-01-11 11:45:00,73.65,73.81,73.59,73.79,147384.0,58.9384,59.0664,58.8904,59.0504,147384.0
2017-01-11 11:50:00,73.8,74.05,73.73,74.02,109660.0,59.0584,59.2585,59.0024,59.2345,109660.0
2017-01-11 11:55:00,74.05,74.17,73.99,74.13,49107.0,59.2585,59.3545,59.2105,59.3225,49107.0
2017-01-11 12:00:00,74.12,74.3,74.1,74.17,57082.0,59.3145,59.4586,59.2985,59.3545,57082.0
2017-01-11 12:05:00,74.17,74.28,74.16,74.22,35615.0,59.3545,59.4426,59.3465,59.3945,35615.0
2017-01-11 12:10:00,74.22,74.32,74.2,74.23,34451.0,59.3945,59.4746,59.3785,59.4025,34451.0
2017-01-11 12:15:00,74.23,74.28,74.15,74.26,36104.0,59.4025,59.4426,59.3385,59.4266,36104.0
2017-01-11 12:20:00,74.25,74.25,74.08,74.13,154398.0,59.4185,59.4185,59.2825,59.3225,154398.0
2017-01-11 12:25:00,74.14,74.34,74.08,74.3,35743.0,59.3305,59.4906,59.2825,59.4586,35743.0
2017-01-11 12:30:00,74.31,74.34,74.18,74.19,30926.0,59.4666,59.4906,59.3625,59.3705,30926.0
2017-01-11 12:35:00,74.2,74.24,74.17,74.21,38737.0,59.3785,59.4105,59.3545,59.3865,38737.0
2017-01-11 12:40:00,74.2,74.21,74.01,74.07,31146.0,59.3785,59.3865,59.2265,59.2745,31146.0
2017-01-11 12:45:00,74.07,74.07,73.91,73.96,41443.0,59.2745,59.2745,59.1465,59.1865,41443.0
2017-01-11 12:50:00,73.96,74.08,73.96,74.08,44633.0,59.1865,59.2825,59.1865,59.2825,44633.0
2017-01-11 12:55:00,74.07,74.2,74.07,74.2,43331.0,59.2745,59.3785,59.2745,59.3785,43331.0
2017-01-11 13:00:00,74.2,74.27,74.16,74.25,44645.0,59.3785,59.4346,59.3465,59.4185,44645.0
2017-01-11 13:05:00,74.25,74.34,74.24,74.33,52692.0,59.4185,59.4906,59.4105,59.4826,52692.0
2017-01-11 13:10:00,74.32,74.32,74.15,74.26,35995.0,59.4746,59.4746,59.3385,59.4266,35995.0
2017-01-11 13:15:00,74.25,74.26,74.07,74.19,41104.0,59.4185,59.4266,59.2745,59.3705,41104.0
2017-01-11 13:20:00,74.2,74.23,74.12,74.18,61304.0,59.3785,59.4025,59.3145,59.3625,61304.0
2017-01-11 13:25:00,74.19,74.21,74.06,74.1,59283.0,59.3705,59.3865,59.2665,59.2985,59283.0
2017-01-11 13:30:00,74.11,74.12,74.03,74.08,38325.0,59.3065,59.3145,59.2425,59.2825,38325.0
2017-01-11 13:35:00,74.08,74.18,74.03,74.16,68752.0,59.2825,59.3625,59.2425,59.3465,68752.0
2017-01-11 13:40:00,74.16,74.21,74.09,74.21,39863.0,59.3465,59.3865,59.2905,59.3865,39863.0
2017-01-11 13:45:00,74.22,74.22,74.12,74.15,51411.0,59.3945,59.3945,59.3145,59.3385,51411.0
2017-01-11 13:50:00,74.15,74.22,74.1,74.16,96451.0,59.3385,59.3945,59.2985,59.3465,96451.0
2017-01-11 13:55:00,74.15,74.16,74.09,74.11,66100.0,59.3385,59.3465,59.2905,59.3065,66100.0
2017-01-11 14:00:00,74.11,74.12,74.07,74.1,106924.0,59.3065,59.3145,59.2745,59.2985,106924.0
2017-01-11 14:05:00,74.1,74.16,74.1,74.13,74784.0,59.2985,59.3465,59.2985,59.3225,74784.0
2017-01-11 14:10:00,74.14,74.27,74.13,74.25,57839.0,59.3305,59.4346,59.3225,59.4185,57839.0
2017-01-11 14:15:00,74.26,74.3,74.24,74.28,39394.0,59.4266,59.4586,59.4105,59.4426,39394.0
2017-01-11 14:20:00,74.28,74.32,74.26,74.3,34896.0,59.4426,59.4746,59.4266,59.4586,34896.0
2017-01-11 14:25:00,74.3,74.35,74.29,74.31,32057.0,59.4586,59.4986,59.4506,59.4666,32057.0
2017-01-11 14:30:00,74.31,74.46,74.3,74.44,54410.0,59.4666,59.5866,59.4586,59.5706,54410.0
2017-01-11 14:35:00,74.45,74.49,74.43,74.48,26348.0,59.5786,59.6106,59.5626,59.6026,26348.0
2017-01-11 14:40:00,74.48,74.49,74.37,74.45,63466.0,59.6026,59.6106,59.5146,59.5786,63466.0
2017-01-11 14:45:00,74.45,74.46,74.4,74.42,46571.0,59.5786,59.5866,59.5386,59.5546,46571.0
2017-01-11 14:50:00,74.42,74.45,74.4,74.44,77393.0,59.5546,59.5786,59.5386,59.5706,77393.0
2017-01-11 14:55:00,74.44,74.45,74.39,74.42,75350.0,59.5706,59.5786,59.5306,59.5546,75350.0
2017-01-11 15:00:00,74.42,74.46,74.35,74.36,92182.0,59.5546,59.5866,59.4986,59.5066,92182.0
2017-01-11 15:05:00,74.35,74.39,74.32,74.36,53277.0,59.4986,59.5306,59.4746,59.5066,53277.0
2017-01-11 15:10:00,74.36,74.45,74.34,74.45,51817.0,59.5066,59.5786,59.4906,59.5786,51817.0
2017-01-11 15:15:00,74.45,74.46,74.41,74.46,126985.0,59.5786,59.5866,59.5466,59.5866,126985.0
2017-01-11 15:20:00,74.46,74.47,74.41,74.45,86604.0,59.5866,59.5946,59.5466,59.5786,86604.0
2017-01-11 15:25:00,74.44,74.44,74.32,74.41,113326.0,59.5706,59.5706,59.4746,59.5466,113326.0
2017-01-11 15:30:00,74.41,74.43,74.36,74.42,106682.0,59.5466,59.5626,59.5066,59.5546,106682.0
2017-01-11 15:35:00,74.42,74.46,74.37,74.39,108098.0,59.5546,59.5866,59.5146,59.5306,108098.0
2017-01-11 15:40:00,74.4,74.4,74.33,74.35,92109.0,59.5386,59.5386,59.4826,59.4986,92109.0
2017-01-11 15:45:00,74.36,74.43,74.35,74.42,118710.0,59.5066,59.5626,59.4986,59.5546,118710.0
2017-01-11 15:50:00,74.41,74.45,74.4,74.42,361121.0,59.5466,59.5786,59.5386,59.5546,361121.0
2017-01-11 15:55:00,74.42,74.54,74.39,74.43,444291.0,59.5546,59.6506,59.5306,59.5626,444291.0
2017-01-12 09:30:00,74.06,74.09,73.83,74.06,155456.0,59.2665,59.2905,59.0824,59.2665,155456.0
2017-01-12 09:35:00,74.08,74.12,73.78,73.88,55296.0,59.2825,59.3145,59.0424,59.1225,55296.0
2017-01-12 09:40:00,73.83,73.97,73.78,73.9,35540.0,59.0824,59.1945,59.0424,59.1385,35540.0
2017-01-12 09:45:00,73.9,74.04,73.9,73.95,34522.0,59.1385,59.2505,59.1385,59.1785,34522.0
2017-01-12 09:50:00,73.93,74.14,73.93,74.05,23102.0,59.1625,59.3305,59.1625,59.2585,23102.0
2017-01-12 09:55:00,74.05,74.12,73.99,74.05,37834.0,59.2585,59.3145,59.2105,59.2585,37834.0
2017-01-12 10:00:00,74.07,74.17,74.05,74.16,68579.0,59.2745,59.3545,59.2585,59.3465,68579.0
2017-01-12 10:05:00,74.17,74.17,73.98,74.02,221496.0,59.3545,59.3545,59.2025,59.2345,221496.0
2017-01-12 10:10:00,74.03,74.03,73.87,73.87,70554.0,59.2425,59.2425,59.1145,59.1145,70554.0
2017-01-12 10:15:00,73.88,73.92,73.79,73.82,44338.0,59.1225,59.1545,59.0504,59.0744,44338.0
2017-01-12 10:20:00,73.81,73.93,73.74,73.9,60527.0,59.0664,59.1625,59.0104,59.1385,60527.0
2017-01-12 10:25:00,73.89,73.99,73.88,73.93,38775.0,59.1305,59.2105,59.1225,59.1625,38775.0
2017-01-12 10:30:00,73.94,73.99,73.91,73.96,64362.0,59.1705,59.2105,59.1465,59.1865,64362.0
2017-01-12 10:35:00,73.96,74.0,73.91,74.0,54181.0,59.1865,59.2185,59.1465,59.2185,54181.0
2017-01-12 10:40:00,73.99,74.22,73.98,74.18,49026.0,59.2105,59.3945,59.2025,59.3625,49026.0
2017-01-12 10:45:00,74.16,74.28,74.12,74.28,48485.0,59.3465,59.4426,59.3145,59.4426,48485.0
2017-01-12 10:50:00,74.26,74.49,74.26,74.4,130909.0,59.4266,59.6106,59.4266,59.5386,130909.0
2017-01-12 10:55:00,74.4,74.58,74.31,74.55,114323.0,59.5386,59.6826,59.4666,59.6586,114323.0
2017-01-12 11:00:00,74.57,74.57,74.38,74.38,70004.0,59.6746,59.6746,59.5226,59.5226,70004.0
2017-01-12 11:05:00,74.38,74.52,74.35,74.41,94672.0,59.5226,59.6346,59.4986,59.5466,94672.0
2017-01-12 11:10:00,74.42,74.42,74.33,74.41,42503.0,59.5546,59.5546,59.4826,59.5466,42503.0
2017-01-12 11:15:00,74.42,74.47,74.35,74.36,48315.0,59.5546,59.5946,59.4986,59.5066,48315.0
2017-01-12 11:20:00,74.36,74.45,74.33,74.43,45114.0,59.5066,59.5786,59.4826,59.5626,45114.0
2017-01-12 11:25:00,74.43,74.53,74.41,74.46,43121.0,59.5626,59.6426,59.5466,59.5866,43121.0
2017-01-12 11:30:00,74.46,74.55,74.42,74.44,75721.0,59.5866,59.6586,59.5546,59.5706,75721.0
2017-01-12 11:35:00,74.43,74.55,74.43,74.55,66380.0,59.5626,59.6586,59.5626,59.6586,66380.0
2017-01-12 11:40:00,74.54,74.61,74.47,74.59,74808.0,59.6506,59.7066,59.5946,59.6906,74808.0
2017-01-12 11:45:00,74.59,74.6,74.52,74.56,41033.0,59.6906,59.6986,59.6346,59.6666,41033.0
2017-01-12 11:50:00,74.56,74.64,74.5,74.61,84871.0,59.6666,59.7306,59.6186,59.7066,84871.0
2017-01-12 11:55:00,74.61,74.68,74.54,74.68,81088.0,59.7066,59.7627,59.6506,59.7627,81088.0
2017-01-12 12:00:00,74.67,74.8,74.64,74.77,75793.0,59.7547,59.8587,59.7306,59.8347,75793.0
2017-01-12 12:05:00,74.77,74.84,74.75,74.82,94673.0,59.8347,59.8907,59.8187,59.8747,94673.0
2017-01-12 12:10:00,74.82,74.84,74.78,74.81,60381.0,59.8747,59.8907,59.8427,59.8667,60381.0
2017-01-12 12:15:00,74.81,74.94,74.79,74.94,76746.0,59.8667,59.9707,59.8507,59.9707,76746.0
2017-01-12 12:20:00,74.94,74.94,74.82,74.82,55231.0,59.9707,59.9707,59.8747,59.8747,55231.0
2017-01-12 12:25:00,74.83,74.93,74.79,74.8,44244.0,59.8827,59.9627,59.8507,59.8587,44244.0
2017-01-12 12:30:00,74.8,74.89,74.8,74.84,59326.0,59.8587,59.9307,59.8587,59.8907,59326.0
2017-01-12 12:35:00,74.84,74.86,74.81,74.81,72938.0,59.8907,59.9067,59.8667,59.8667,72938.0
2017-01-12 12:40:00,74.81,74.86,74.79,74.8,67231.0,59.8667,59.9067,59.8507,59.8587,67231.0
2017-01-12 12:45:00,74.81,74.9,74.8,74.87,53152.0,59.8667,59.9387,59.8587,59.9147,53152.0
2017-01-12 12:50:00,74.87,74.96,74.84,74.92,61381.0,59.9147,59.9867,59.8907,59.9547,61381.0
2017-01-12 12:55:00,74.91,74.92,74.83,74.86,85102.0,59.9467,59.9547,59.8827,59.9067,85102.0
2017-01-12 13:00:00,74.86,74.87,74.79,74.81,82747.0,59.9067,59.9147,59.8507,59.8667,82747.0
2017-01-12 13:05:00,74.81,74.85,74.67,74.75,93035.0,59.8667,59.8987,59.7547,59.8187,93035.0
2017-01-12 13:10:00,74.74,74.82,74.73,74.8,44475.0,59.8107,59.8747,59.8027,59.8587,44475.0
2017-01-12 13:15:00,74.81,74.93,74.8,74.91,74461.0,59.8667,59.9627,59.8587,59.9467,74461.0
2017-01-12 13:20:00,74.9,74.91,74.86,74.88,62953.0,59.9387,59.9467,59.9067,59.9227,62953.0
2017-01-12 13:25:00,74.88,74.89,74.77,74.8,53792.0,59.9227,59.9307,59.8347,59.8587,53792.0
2017-01-12 13:30:00,74.8,74.83,74.77,74.8,37692.0,59.8587,59.8827,59.8347,59.8587,37692.0
2017-01-12 13:35:00,74.81,74.87,74.78,74.81,41124.0,59.8667,59.9147,59.8427,59.8667,41124.0
2017-01-12 13:40:00,74.82,74.93,74.81,74.88,42189.0,59.8747,59.9627,59.8667,59.9227,42189.0
2017-01-12 13:45:00,74.88,74.94,74.85,74.89,47650.0,59.9227,59.9707,59.8987,59.9307,47650.0
2017-01-12 13:50:00,74.89,74.93,74.87,74.89,54842.0,59.9307,59.9627,59.9147,59.9307,54842.0
2017-01-12 13:55:00,74.89,74.94,74.87,74.92,47048.0,59.9307,59.9707,59.9147,59.9547,47048.0
2017-01-12 14:00:00,74.92,74.95,74.9,74.93,44285.0,59.9547,59.9787,59.9387,59.9627,44285.0
2017-01-12 14:05:00,74.93,74.93,74.85,74.92,66879.0,59.9627,59.9627,59.8987,59.9547,66879.0
2017-01-12 14:10:00,74.92,74.96,74.88,74.95,44053.0,59.9547,59.9867,59.9227,59.9787,44053.0
2017-01-12 14:15:00,74.94,75.02,74.94,74.97,96107.0,59.9707,60.0347,59.9707,59.9947,96107.0
2017-01-12 14:20:00,74.97,74.99,74.93,74.97,69822.0,59.9947,60.0107,59.9627,59.9947,69822.0
2017-01-12 14:25:00,74.97,75.01,74.96,74.98,54588.0,59.9947,60.0267,59.9867,60.0027,54588.0
2017-01-12 14:30:00,74.98,75.09,74.97,75.07,82922.0,60.0027,60.0908,59.9947,60.0748,82922.0
2017-01-12 14:35:00,75.06,75.1,75.01,75.07,73022.0,60.0668,60.0988,60.0267,60.0748,73022.0
2017-01-12 14:40:00,75.06,75.07,75.02,75.07,46342.0,60.0668,60.0748,60.0347,60.0748,46342.0
2017-01-12 14:45:00,75.06,75.09,75.05,75.06,68976.0,60.0668,60.0908,60.0587,60.0668,68976.0
2017-01-12 14:50:00,75.06,75.13,75.06,75.09,63431.0,60.0668,60.1228,60.0668,60.0908,63431.0
2017-01-12 14:55:00,75.09,75.15,75.08,75.14,55155.0,60.0908,60.1388,60.0828,60.1308,55155.0
2017-01-12 15:00:00,75.14,75.15,75.1,75.12,76790.0,60.1308,60.1388,60.0988,60.1148,76790.0
2017-01-12 15:05:00,75.12,75.13,75.05,75.05,33811.0,60.1148,60.1228,60.0587,60.0587,33811.0
2017-01-12 15:10:00,75.06,75.14,75.05,75.14,60775.0,60.0668,60.1308,60.0587,60.1308,60775.0
2017-01-12 15:15:00,75.14,75.16,75.05,75.06,77827.0,60.1308,60.1468,60.0587,60.0668,77827.0
2017-01-12 15:20:00,75.07,75.14,75.06,75.13,79560.0,60.0748,60.1308,60.0668,60.1228,79560.0
2017-01-12 15:25:00,75.12,75.14,75.09,75.1,82238.0,60.1148,60.1308,60.0908,60.0988,82238.0
2017-01-12 15:30:00,75.1,75.17,75.09,75.13,82346.0,60.0988,60.1548,60.0908,60.1228,82346.0
2017-01-12 15:35:00,75.13,75.23,75.11,75.22,99083.0,60.1228,60.2028,60.1068,60.1948,99083.0
2017-01-12 15:40:00,75.22,75.22,75.11,75.16,104706.0,60.1948,60.1948,60.1068,60.1468,104706.0
2017-01-12 15:45:00,75.15,75.21,75.13,75.17,104867.0,60.1388,60.1868,60.1228,60.1548,104867.0
2017-01-12 15:50:00,75.17,75.2,75.12,75.14,149996.0,60.1548,60.1788,60.1148,60.1308,149996.0
2017-01-12 15:55:00,75.14,75.2,75.1,75.11,331987.0,60.1308,60.1788,60.0988,60.1068,331987.0
2017-01-13 09:30:00,75.04,75.16,74.8,74.82,128687.0,60.0507,60.1468,59.8587,59.8747,128687.0
2017-01-13 09:35:00,74.9,75.06,74.78,74.79,64513.0,59.9387,60.0668,59.8427,59.8507,64513.0
2017-01-13 09:40:00,74.84,74.86,74.66,74.67,38247.0,59.8907,59.9067,59.7467,59.7547,38247.0
2017-01-13 09:45:00,74.69,74.88,74.67,74.82,112535.0,59.7707,59.9227,59.7547,59.8747,112535.0
2017-01-13 09:50:00,74.82,74.95,74.78,74.78,56949.0,59.8747,59.9787,59.8427,59.8427,56949.0
2017-01-13 09:55:00,74.79,74.89,74.71,74.77,109345.0,59.8507,59.9307,59.7867,59.8347,109345.0
2017-01-13 10:00:00,74.78,74.78,74.67,74.71,72676.0,59.8427,59.8427,59.7547,59.7867,72676.0
2017-01-13 10:05:00,74.73,74.83,74.73,74.78,29255.0,59.8027,59.8827,59.8027,59.8427,29255.0
2017-01-13 10:10:00,74.77,74.8,74.71,74.78,42273.0,59.8347,59.8587,59.7867,59.8427,42273.0
2017-01-13 10:15:00,74.77,74.81,74.69,74.81,64261.0,59.8347,59.8667,59.7707,59.8667,64261.0
2017-01-13 10:20:00,74.81,74.85,74.79,74.8,38627.0,59.8667,59.8987,59.8507,59.8587,38627.0
2017-01-13 10:25:00,74.8,74.92,74.79,74.91,30221.0,59.8587,59.9547,59.8507,59.9467,30221.0
2017-01-13 10:30:00,74.91,74.96,74.85,74.88,26501.0,59.9467,59.9867,59.8987,59.9227,26501.0
2017-01-13 10:35:00,74.89,74.91,74.84,74.9,39571.0,59.9307,59.9467,59.8907,59.9387,39571.0
2017-01-13 10:40:00,74.9,74.97,74.85,74.96,52580.0,59.9387,59.9947,59.8987,59.9867,52580.0
2017-01-13 10:45:00,74.94,74.95,74.9,74.95,30900.0,59.9707,59.9787,59.9387,59.9787,30900.0
2017-01-13 10:50:00,74.94,74.99,74.9,74.91,31119.0,59.9707,60.0107,59.9387,59.9467,31119.0
2017-01-13 10:55:00,74.9,74.95,74.87,74.95,65643.0,59.9387,59.9787,59.9147,59.9787,65643.0
2017-01-13 11:00:00,74.95,74.99,74.91,74.97,85814.0,59.9787,60.0107,59.9467,59.9947,85814.0
2017-01-13 11:05:00,74.96,74.99,74.92,74.93,67741.0,59.9867,60.0107,59.9547,59.9627,67741.0
2017-01-13 11:10:00,74.93,75.01,74.93,75.0,74107.0,59.9627,60.0267,59.9627,60.0187,74107.0
2017-01-13 11:15:00,75.0,75.01,74.94,74.95,51659.0,60.0187,60.0267,59.9707,59.9787,51659.0
2017-01-13 11:20:00,74.95,75.01,74.95,74.97,46181.0,59.9787,60.0267,59.9787,59.9947,46181.0
2017-01-13 11:25:00,74.97,75.06,74.96,75.03,70181.0,59.9947,60.0668,59.9867,60.0427,70181.0
2017-01-13 11:30:00,75.03,75.04,74.94,75.0,71339.0,60.0427,60.0507,59.9707,60.0187,71339.0
2017-01-13 11:35:00,75.01,75.01,74.96,74.97,68991.0,60.0267,60.0267,59.9867,59.9947,68991.0
2017-01-13 11:40:00,74.98,75.1,74.96,75.09,64397.0,60.0027,60.0988,59.9867,60.0908,64397.0
2017-01-13 11:45:00,75.09,75.11,75.07,75.09,71253.0,60.0908,60.1068,60.0748,60.0908,71253.0
2017-01-13 11:50:00,75.09,75.1,75.05,75.08,67978.0,60.0908,60.0988,60.0587,60.0828,67978.0
2017-01-13 11:55:00,75.08,75.09,75.05,75.08,36944.0,60.0828,60.0908,60.0587,60.0828,36944.0
2017-01-13 12:00:00,75.08,75.08,75.02,75.05,80643.0,60.0828,60.0828,60.0347,60.0587,80643.0
2017-01-13 12:05:00,75.05,75.09,75.03,75.08,46352.0,60.0587,60.0908,60.0427,60.0828,46352.0
2017-01-13 12:10:00,75.09,75.1,75.05,75.06,35436.0,60.0908,60.0988,60.0587,60.0668,35436.0
2017-01-13 12:15:00,75.06,75.07,74.99,75.02,40575.0,60.0668,60.0748,60.0107,60.0347,40575.0
2017-01-13 12:20:00,75.02,75.05,74.99,75.04,28369.0,60.0347,60.0587,60.0107,60.0507,28369.0
2017-01-13 12:25:00,75.03,75.05,75.0,75.05,38714.0,60.0427,60.0587,60.0187,60.0587,38714.0
2017-01-13 12:30:00,75.06,75.1,75.03,75.06,56557.0,60.0668,60.0988,60.0427,60.0668,56557.0
2017-01-13 12:35:00,75.06,75.1,75.03,75.1,83983.0,60.0668,60.0988,60.0427,60.0988,83983.0
2017-01-13 12:40:00,75.1,75.1,75.03,75.07,36346.0,60.0988,60.0988,60.0427,60.0748,36346.0
2017-01-13 12:45:00,75.08,75.11,75.06,75.1,43629.0,60.0828,60.1068,60.0668,60.0988,43629.0
2017-01-13 12:50:00,75.1,75.16,75.09,75.14,42901.0,60.0988,60.1468,60.0908,60.1308,42901.0
2017-01-13 12:55:00,75.13,75.16,75.08,75.1,111689.0,60.1228,60.1468,60.0828,60.0988,111689.0
2017-01-13 13:00:00,75.1,75.11,75.04,75.08,46311.0,60.0988,60.1068,60.0507,60.0828,46311.0
2017-01-13 13:05:00,75.1,75.15,75.07,75.1,83222.0,60.0988,60.1388,60.0748,60.0988,83222.0
2017-01-13 13:10:00,75.09,75.14,75.07,75.14,73345.0,60.0908,60.1308,60.0748,60.1308,73345.0
2017-01-13 13:15:00,75.14,75.16,75.08,75.1,35124.0,60.1308,60.1468,60.0828,60.0988,35124.0
2017-01-13 13:20:00,75.11,75.22,75.1,75.21,60488.0,60.1068,60.1948,60.0988,60.1868,60488.0
2017-01-13 13:25:00,75.2,75.3,75.2,75.22,58397.0,60.1788,60.2588,60.1788,60.1948,58397.0
2017-01-13 13:30:00,75.22,75.25,75.18,75.2,41493.0,60.1948,60.2188,60.1628,60.1788,41493.0
2017-01-13 13:35:00,75.2,75.22,75.18,75.19,23973.0,60.1788,60.1948,60.1628,60.1708,23973.0
2017-01-13 13:40:00,75.2,75.22,75.18,75.19,44102.0,60.1788,60.1948,60.1628,60.1708,44102.0
2017-01-13 13:45:00,75.19,75.2,75.17,75.19,78903.0,60.1708,60.1788,60.1548,60.1708,78903.0
2017-01-13 13:50:00,75.19,75.2,75.13,75.13,34135.0,60.1708,60.1788,60.1228,60.1228,34135.0
2017-01-13 13:55:00,75.13,75.14,75.06,75.1,57784.0,60.1228,60.1308,60.0668,60.0988,57784.0
2017-01-13 14:00:00,75.1,75.18,75.08,75.15,44107.0,60.0988,60.1628,60.0828,60.1388,44107.0
2017-01-13 14:05:00,75.15,75.17,75.13,75.14,42567.0,60.1388,60.1548,60.1228,60.1308,42567.0
2017-01-13 14:10:00,75.14,75.18,75.12,75.15,28711.0,60.1308,60.1628,60.1148,60.1388,28711.0
2017-01-13 14:15:00,75.15,75.18,75.09,75.1,70359.0,60.1388,60.1628,60.0908,60.0988,70359.0
2017-01-13 14:20:00,75.1,75.11,75.07,75.07,34247.0,60.0988,60.1068,60.0748,60.0748,34247.0
2017-01-13 14:25:00,75.08,75.09,75.03,75.05,34219.0,60.0828,60.0908,60.0427,60.0587,34219.0
2017-01-13 14:30:00,75.05,75.1,75.04,75.08,53105.0,60.0587,60.0988,60.0507,60.0828,53105.0
2017-01-13 14:35:00,75.08,75.15,75.07,75.13,55291.0,60.0828,60.1388,60.0748,60.1228,55291.0
2017-01-13 14:40:00,75.13,75.17,75.1,75.15,37048.0,60.1228,60.1548,60.0988,60.1388,37048.0
2017-01-13 14:45:00,75.15,75.19,75.13,75.13,44523.0,60.1388,60.1708,60.1228,60.1228,44523.0
2017-01-13 14:50:00,75.14,75.16,75.13,75.14,32642.0,60.1308,60.1468,60.1228,60.1308,32642.0
2017-01-13 14:55:00,75.14,75.19,75.13,75.14,44651.0,60.1308,60.1708,60.1228,60.1308,44651.0
2017-01-13 15:00:00,75.14,75.15,75.1,75.12,30324.0,60.1308,60.1388,60.0988,60.1148,30324.0
2017-01-13 15:05:00,75.12,75.12,75.05,75.05,26276.0,60.1148,60.1148,60.0587,60.0587,26276.0
2017-01-13 15:10:00,75.05,75.12,75.05,75.12,59211.0,60.0587,60.1148,60.0587,60.1148,59211.0
2017-01-13 15:15:00,75.13,75.15,75.1,75.12,53359.0,60.1228,60.1388,60.0988,60.1148,53359.0
2017-01-13 15:20:00,75.12,75.14,75.1,75.13,41759.0,60.1148,60.1308,60.0988,60.1228,41759.0
2017-01-13 15:25:00,75.12,75.13,75.09,75.1,77318.0,60.1148,60.1228,60.0908,60.0988,77318.0
2017-01-13 15:30:00,75.11,75.15,75.09,75.11,127949.0,60.1068,60.1388,60.0908,60.1068,127949.0
2017-01-13 15:35:00,75.11,75.16,75.09,75.16,74648.0,60.1068,60.1468,60.0908,60.1468,74648.0
2017-01-13 15:40:00,75.16,75.23,75.14,75.2,80639.0,60.1468,60.2028,60.1308,60.1788,80639.0
2017-01-13 15:45:00,75.2,75.23,75.17,75.19,145745.0,60.1788,60.2028,60.1548,60.1708,145745.0
2017-01-13 15:50:00,75.19,75.22,75.13,75.14,236692.0,60.1708,60.1948,60.1228,60.1308,236692.0
2017-01-13 15:55:00,75.15,75.15,75.07,75.1,162989.0,60.1388,60.1388,60.0748,60.0988,162989.0
2017-01-17 09:30:00,75.06,75.19,74.46,74.46,163370.0,60.0668,60.1708,59.5866,59.5866,163370.0
2017-01-17 09:35:00,74.45,74.6,74.37,74.53,180470.0,59.5786,59.6986,59.5146,59.6426,180470.0
2017-01-17 09:40:00,74.5,74.71,74.44,74.7,63873.0,59.6186,59.7867,59.5706,59.7787,63873.0
2017-01-17 09:45:00,74.7,74.89,74.68,74.89,77113.0,59.7787,59.9307,59.7627,59.9307,77113.0
2017-01-17 09:50:00,74.88,74.9,74.74,74.82,40955.0,59.9227,59.9387,59.8107,59.8747,40955.0
2017-01-17 09:55:00,74.83,74.83,74.68,74.68,55949.0,59.8827,59.8827,59.7627,59.7627,55949.0
2017-01-17 10:00:00,74.69,74.74,74.64,74.65,62433.0,59.7707,59.8107,59.7306,59.7386,62433.0
2017-01-17 10:05:00,74.65,74.81,74.64,74.81,92722.0,59.7386,59.8667,59.7306,59.8667,92722.0
2017-01-17 10:10:00,74.81,75.06,74.8,74.96,64395.0,59.8667,60.0668,59.8587,59.9867,64395.0
2017-01-17 10:15:00,74.95,75.0,74.93,74.96,35015.0,59.9787,60.0187,59.9627,59.9867,35015.0
2017-01-17 10:20:00,74.95,75.0,74.87,74.88,51728.0,59.9787,60.0187,59.9147,59.9227,51728.0
2017-01-17 10:25:00,74.88,74.97,74.85,74.87,50815.0,59.9227,59.9947,59.8987,59.9147,50815.0
2017-01-17 10:30:00,74.88,75.01,74.88,74.95,69598.0,59.9227,60.0267,59.9227,59.9787,69598.0
2017-01-17 10:35:00,74.95,75.1,74.95,75.06,58130.0,59.9787,60.0988,59.9787,60.0668,58130.0
2017-01-17 10:40:00,75.06,75.09,74.98,74.99,53596.0,60.0668,60.0908,60.0027,60.0107,53596.0
2017-01-17 10:45:00,75.0,75.1,74.98,75.08,80290.0,60.0187,60.0988,60.0027,60.0828,80290.0
2017-01-17 10:50:00,75.07,75.23,75.07,75.2,68721.0,60.0748,60.2028,60.0748,60.1788,68721.0
2017-01-17 10:55:00,75.19,75.24,75.15,75.16,51685.0,60.1708,60.2108,60.1388,60.1468,51685.0
2017-01-17 11:00:00,75.15,75.19,75.09,75.17,36817.0,60.1388,60.1708,60.0908,60.1548,36817.0
2017-01-17 11:05:00,75.17,75.18,75.09,75.11,44765.0,60.1548,60.1628,60.0908,60.1068,44765.0
2017-01-17 11:10:00,75.11,75.13,75.03,75.09,93311.0,60.1068,60.1228,60.0427,60.0908,93311.0
2017-01-17 11:15:00,75.08,75.18,75.04,75.14,125264.0,60.0828,60.1628,60.0507,60.1308,125264.0
2017-01-17 11:20:00,75.15,75.23,75.11,75.22,37749.0,60.1388,60.2028,60.1068,60.1948,37749.0
2017-01-17 11:25:00,75.21,75.23,75.17,75.22,41958.0,60.1868,60.2028,60.1548,60.1948,41958.0
2017-01-17 11:30:00,75.21,75.25,75.17,75.2,54355.0,60.1868,60.2188,60.1548,60.1788,54355.0
2017-01-17 11:35:00,75.2,75.39,75.2,75.38,107245.0,60.1788,60.3308,60.1788,60.3228,107245.0
2017-01-17 11:40:00,75.37,75.44,75.36,75.42,90532.0,60.3148,60.3708,60.3068,60.3548,90532.0
2017-01-17 11:45:00,75.41,75.49,75.4,75.42,56692.0,60.3468,60.4109,60.3388,60.3548,56692.0
2017-01-17 11:50:00,75.42,75.55,75.4,75.52,101100.0,60.3548,60.4589,60.3388,60.4349,101100.0
2017-01-17 11:55:00,75.52,75.54,75.46,75.46,68737.0,60.4349,60.4509,60.3869,60.3869,68737.0
2017-01-17 12:00:00,75.45,75.56,75.41,75.53,71131.0,60.3788,60.4669,60.3468,60.4429,71131.0
2017-01-17 12:05:00,75.53,75.6,75.53,75.53,79554.0,60.4429,60.4989,60.4429,60.4429,79554.0
2017-01-17 12:10:00,75.54,75.61,75.54,75.61,100037.0,60.4509,60.5069,60.4509,60.5069,100037.0
2017-01-17 12:15:00,75.6,75.63,75.58,75.59,52384.0,60.4989,60.5229,60.4829,60.4909,52384.0
2017-01-17 12:20:00,75.58,75.61,75.5,75.6,45066.0,60.4829,60.5069,60.4189,60.4989,45066.0
2017-01-17 12:25:00,75.61,75.68,75.58,75.65,83721.0,60.5069,60.5629,60.4829,60.5389,83721.0
2017-01-17 12:30:00,75.65,75.74,75.59,75.73,90924.0,60.5389,60.6109,60.4909,60.6029,90924.0
2017-01-17 12:35:00,75.73,75.78,75.72,75.72,92223.0,60.6029,60.6429,60.5949,60.5949,92223.0
2017-01-17 12:40:00,75.72,75.83,75.72,75.74,88370.0,60.5949,60.6829,60.5949,60.6109,88370.0
2017-01-17 12:45:00,75.73,75.78,75.67,75.78,47742.0,60.6029,60.6429,60.5549,60.6429,47742.0
2017-01-17 12:50:00,75.77,75.8,75.7,75.7,43763.0,60.6349,60.6589,60.5789,60.5789,43763.0
2017-01-17 12:55:00,75.69,75.8,75.68,75.77,41581.0,60.5709,60.6589,60.5629,60.6349,41581.0
2017-01-17 13:00:00,75.77,75.89,75.77,75.89,59662.0,60.6349,60.731,60.6349,60.731,59662.0
2017-01-17 13:05:00,75.89,75.92,75.84,75.89,59540.0,60.731,60.755,60.6909,60.731,59540.0
2017-01-17 13:10:00,75.89,75.95,75.86,75.87,55001.0,60.731,60.779,60.707,60.715,55001.0
2017-01-17 13:15:00,75.87,75.9,75.83,75.85,94740.0,60.715,60.739,60.6829,60.6989,94740.0
2017-01-17 13:20:00,75.85,75.95,75.85,75.92,60287.0,60.6989,60.779,60.6989,60.755,60287.0
2017-01-17 13:25:00,75.92,75.95,75.87,75.91,49462.0,60.755,60.779,60.715,60.747,49462.0
2017-01-17 13:30:00,75.9,75.92,75.87,75.89,45512.0,60.739,60.755,60.715,60.731,45512.0
2017-01-17 13:35:00,75.88,75.94,75.84,75.85,47688.0,60.723,60.771,60.6909,60.6989,47688.0
2017-01-17 13:40:00,75.85,75.88,75.83,75.88,35897.0,60.6989,60.723,60.6829,60.723,35897.0
2017-01-17 13:45:00,75.89,75.92,75.83,75.84,42905.0,60.731,60.755,60.6829,60.6909,42905.0
2017-01-17 13:50:00,75.84,75.89,75.84,75.87,59442.0,60.6909,60.731,60.6909,60.715,59442.0
2017-01-17 13:55:00,75.87,75.9,75.84,75.88,68782.0,60.715,60.739,60.6909,60.723,68782.0
2017-01-17 14:00:00,75.87,75.9,75.86,75.88,49684.0,60.715,60.739,60.707,60.723,49684.0
2017-01-17 14:05:00,75.88,75.89,75.84,75.89,66647.0,60.723,60.731,60.6909,60.731,66647.0
2017-01-17 14:10:00,75.89,75.89,75.83,75.87,57778.0,60.731,60.731,60.6829,60.715,57778.0
2017-01-17 14:15:00,75.86,75.87,75.81,75.83,70215.0,60.707,60.715,60.6669,60.6829,70215.0
2017-01-17 14:20:00,75.81,75.82,75.68,75.69,52873.0,60.6669,60.6749,60.5629,60.5709,52873.0
2017-01-17 14:25:00,75.69,75.71,75.63,75.63,40005.0,60.5709,60.5869,60.5229,60.5229,40005.0
2017-01-17 14:30:00,75.64,75.75,75.62,75.74,103146.0,60.5309,60.6189,60.5149,60.6109,103146.0
2017-01-17 14:35:00,75.75,75.76,75.7,75.75,92450.0,60.6189,60.6269,60.5789,60.6189,92450.0
2017-01-17 14:40:00,75.75,75.75,75.7,75.72,51090.0,60.6189,60.6189,60.5789,60.5949,51090.0
2017-01-17 14:45:00,75.73,75.73,75.69,75.71,56998.0,60.6029,60.6029,60.5709,60.5869,56998.0
2017-01-17 14:50:00,75.71,75.74,75.66,75.69,60781.0,60.5869,60.6109,60.5469,60.5709,60781.0
2017-01-17 14:55:00,75.68,75.69,75.63,75.66,62335.0,60.5629,60.5709,60.5229,60.5469,62335.0
2017-01-17 15:00:00,75.66,75.67,75.56,75.58,110860.0,60.5469,60.5549,60.4669,60.4829,110860.0
2017-01-17 15:05:00,75.59,75.61,75.54,75.61,65724.0,60.4909,60.5069,60.4509,60.5069,65724.0
2017-01-17 15:10:00,75.61,75.71,75.6,75.69,92554.0,60.5069,60.5869,60.4989,60.5709,92554.0
2017-01-17 15:15:00,75.69,75.77,75.68,75.75,46263.0,60.5709,60.6349,60.5629,60.6189,46263.0
2017-01-17 15:20:00,75.75,75.75,75.64,75.65,70562.0,60.6189,60.6189,60.5309,60.5389,70562.0
2017-01-17 15:25:00,75.64,75.72,75.63,75.7,79104.0,60.5309,60.5949,60.5229,60.5789,79104.0
2017-01-17 15:30:00,75.7,75.79,75.69,75.78,79587.0,60.5789,60.6509,60.5709,60.6429,79587.0
2017-01-17 15:35:00,75.78,75.79,75.75,75.78,70977.0,60.6429,60.6509,60.6189,60.6429,70977.0
2017-01-17 15:40:00,75.78,75.78,75.72,75.73,79027.0,60.6429,60.6429,60.5949,60.6029,79027.0
2017-01-17 15:45:00,75.74,75.81,75.71,75.78,155835.0,60.6109,60.6669,60.5869,60.6429,155835.0
2017-01-17 15:50:00,75.78,75.79,75.73,75.79,152398.0,60.6429,60.6509,60.6029,60.6509,152398.0
2017-01-17 15:55:00,75.79,75.85,75.75,75.81,426044.0,60.6509,60.6989,60.6189,60.6669,426044.0
2017-01-18 09:30:00,76.27,76.27,75.81,75.88,256559.0,61.0351,61.0351,60.6669,60.723,256559.0
2017-01-18 09:35:00,75.83,75.96,75.74,75.77,94538.0,60.6829,60.787,60.6109,60.6349,94538.0
2017-01-18 09:40:00,75.78,75.79,75.52,75.58,59227.0,60.6429,60.6509,60.4349,60.4829,59227.0
2017-01-18 09:45:00,75.57,75.59,75.31,75.32,71592.0,60.4749,60.4909,60.2668,60.2748,71592.0
2017-01-18 09:50:00,75.31,75.35,75.21,75.34,69533.0,60.2668,60.2988,60.1868,60.2908,69533.0
2017-01-18 09:55:00,75.34,75.44,75.24,75.41,53946.0,60.2908,60.3708,60.2108,60.3468,53946.0
2017-01-18 10:00:00,75.44,75.45,75.27,75.38,97561.0,60.3708,60.3788,60.2348,60.3228,97561.0
2017-01-18 10:05:00,75.38,75.39,75.28,75.34,49022.0,60.3228,60.3308,60.2428,60.2908,49022.0
2017-01-18 10:10:00,75.32,75.43,75.28,75.41,57651.0,60.2748,60.3628,60.2428,60.3468,57651.0
2017-01-18 10:15:00,75.42,75.55,75.36,75.48,81907.0,60.3548,60.4589,60.3068,60.4029,81907.0
2017-01-18 10:20:00,75.48,75.57,75.43,75.47,65614.0,60.4029,60.4749,60.3628,60.3949,65614.0
2017-01-18 10:25:00,75.48,75.57,75.47,75.52,52914.0,60.4029,60.4749,60.3949,60.4349,52914.0
2017-01-18 10:30:00,75.51,75.65,75.5,75.54,63373.0,60.4269,60.5389,60.4189,60.4509,63373.0
2017-01-18 10:35:00,75.54,75.69,75.51,75.64,46462.0,60.4509,60.5709,60.4269,60.5309,46462.0
2017-01-18 10:40:00,75.65,75.65,75.51,75.51,41434.0,60.5389,60.5389,60.4269,60.4269,41434.0
2017-01-18 10:45:00,75.52,75.59,75.51,75.59,53084.0,60.4349,60.4909,60.4269,60.4909,53084.0
2017-01-18 10:50:00,75.6,75.76,75.59,75.74,52109.0,60.4989,60.6269,60.4909,60.6109,52109.0
2017-01-18 10:55:00,75.74,75.82,75.66,75.75,69917.0,60.6109,60.6749,60.5469,60.6189,69917.0
2017-01-18 11:00:00,75.76,75.8,75.61,75.64,67328.0,60.6269,60.6589,60.5069,60.5309,67328.0
2017-01-18 11:05:00,75.65,75.65,75.5,75.55,46641.0,60.5389,60.5389,60.4189,60.4589,46641.0
2017-01-18 11:10:00,75.55,75.59,75.43,75.46,44628.0,60.4589,60.4909,60.3628,60.3869,44628.0
2017-01-18 11:15:00,75.46,75.51,75.43,75.46,50481.0,60.3869,60.4269,60.3628,60.3869,50481.0
2017-01-18 11:20:00,75.46,75.47,75.39,75.42,53093.0,60.3869,60.3949,60.3308,60.3548,53093.0
2017-01-18 11:25:00,75.43,75.56,75.42,75.52,54622.0,60.3628,60.4669,60.3548,60.4349,54622.0
2017-01-18 11:30:00,75.52,75.56,75.48,75.52,51766.0,60.4349,60.4669,60.4029,60.4349,51766.0
2017-01-18 11:35:00,75.53,75.54,75.45,75.49,49917.0,60.4429,60.4509,60.3788,60.4109,49917.0
2017-01-18 11:40:00,75.49,75.58,75.47,75.53,51099.0,60.4109,60.4829,60.3949,60.4429,51099.0
2017-01-18 11:45:00,75.52,75.56,75.5,75.56,42897.0,60.4349,60.4669,60.4189,60.4669,42897.0
2017-01-18 11:50:00,75.56,75.56,75.51,75.56,56029.0,60.4669,60.4669,60.4269,60.4669,56029.0
2017-01-18 11:55:00,75.56,75.6,75.42,75.45,158854.0,60.4669,60.4989,60.3548,60.3788,158854.0
2017-01-18 12:00:00,75.44,75.58,75.43,75.57,48949.0,60.3708,60.4829,60.3628,60.4749,48949.0
2017-01-18 12:05:00,75.56,75.56,75.41,75.51,37936.0,60.4669,60.4669,60.3468,60.4269,37936.0
2017-01-18 12:10:00,75.51,75.59,75.51,75.55,28036.0,60.4269,60.4909,60.4269,60.4589,28036.0
2017-01-18 12:15:00,75.55,75.57,75.48,75.5,50878.0,60.4589,60.4749,60.4029,60.4189,50878.0
2017-01-18 12:20:00,75.51,75.56,75.47,75.52,51223.0,60.4269,60.4669,60.3949,60.4349,51223.0
2017-01-18 12:25:00,75.51,75.59,75.5,75.57,49583.0,60.4269,60.4909,60.4189,60.4749,49583.0
2017-01-18 12:30:00,75.57,75.7,75.56,75.65,50830.0,60.4749,60.5789,60.4669,60.5389,50830.0
2017-01-18 12:35:00,75.65,75.65,75.53,75.54,46003.0,60.5389,60.5389,60.4429,60.4509,46003.0
2017-01-18 12:40:00,75.54,75.59,75.49,75.49,31597.0,60.4509,60.4909,60.4109,60.4109,31597.0
2017-01-18 12:45:00,75.5,75.57,75.47,75.51,33197.0,60.4189,60.4749,60.3949,60.4269,33197.0
2017-01-18 12:50:00,75.51,75.51,75.46,75.48,28120.0,60.4269,60.4269,60.3869,60.4029,28120.0
2017-01-18 12:55:00,75.48,75.52,75.45,75.5,88854.0,60.4029,60.4349,60.3788,60.4189,88854.0
2017-01-18 13:00:00,75.5,75.56,75.49,75.52,83670.0,60.4189,60.4669,60.4109,60.4349,83670.0
2017-01-18 13:05:00,75.51,75.57,75.49,75.54,49815.0,60.4269,60.4749,60.4109,60.4509,49815.0
2017-01-18 13:10:00,75.55,75.55,75.49,75.52,28767.0,60.4589,60.4589,60.4109,60.4349,28767.0
2017-01-18 13:15:00,75.53,75.55,75.48,75.49,48144.0,60.4429,60.4589,60.4029,60.4109,48144.0
2017-01-18 13:20:00,75.5,75.52,75.46,75.49,37160.0,60.4189,60.4349,60.3869,60.4109,37160.0
2017-01-18 13:25:00,75.49,75.53,75.48,75.51,49006.0,60.4109,60.4429,60.4029,60.4269,49006.0
2017-01-18 13:30:00,75.52,75.59,75.52,75.58,43046.0,60.4349,60.4909,60.4349,60.4829,43046.0
2017-01-18 13:35:00,75.57,75.66,75.55,75.65,40196.0,60.4749,60.5469,60.4589,60.5389,40196.0
2017-01-18 13:40:00,75.64,75.69,75.6,75.63,39282.0,60.5309,60.5709,60.4989,60.5229,39282.0
2017-01-18 13:45:00,75.62,75.66,75.58,75.61,39891.0,60.5149,60.5469,60.4829,60.5069,39891.0
2017-01-18 13:50:00,75.6,75.63,75.59,75.62,35158.0,60.4989,60.5229,60.4909,60.5149,35158.0
2017-01-18 13:55:00,75.63,75.63,75.59,75.61,60509.0,60.5229,60.5229,60.4909,60.5069,60509.0
2017-01-18 14:00:00,75.61,75.73,75.6,75.73,66655.0,60.5069,60.6029,60.4989,60.6029,66655.0
2017-01-18 14:05:00,75.73,75.76,75.67,75.73,64383.0,60.6029,60.6269,60.5549,60.6029,64383.0
2017-01-18 14:10:00,75.73,75.73,75.65,75.69,49010.0,60.6029,60.6029,60.5389,60.5709,49010.0
2017-01-18 14:15:00,75.68,75.71,75.65,75.7,32652.0,60.5629,60.5869,60.5389,60.5789,32652.0
2017-01-18 14:20:00,75.7,75.71,75.62,75.68,47001.0,60.5789,60.5869,60.5149,60.5629,47001.0
2017-01-18 14:25:00,75.69,75.76,75.67,75.75,64863.0,60.5709,60.6269,60.5549,60.6189,64863.0
2017-01-18 14:30:00,75.74,75.75,75.69,75.74,42563.0,60.6109,60.6189,60.5709,60.6109,42563.0
2017-01-18 14:35:00,75.73,75.75,75.68,75.69,64481.0,60.6029,60.6189,60.5629,60.5709,64481.0
2017-01-18 14:40:00,75.69,75.72,75.68,75.7,46367.0,60.5709,60.5949,60.5629,60.5789,46367.0
2017-01-18 14:45:00,75.7,75.74,75.69,75.7,50947.0,60.5789,60.6109,60.5709,60.5789,50947.0
2017-01-18 14:50:00,75.7,75.72,75.66,75.68,51468.0,60.5789,60.5949,60.5469,60.5629,51468.0
2017-01-18 14:55:00,75.68,75.71,75.65,75.66,40639.0,60.5629,60.5869,60.5389,60.5469,40639.0
2017-01-18 15:00:00,75.66,75.75,75.66,75.74,81896.0,60.5469,60.6189,60.5469,60.6109,81896.0
2017-01-18 15:05:00,75.73,75.74,75.68,75.73,75817.0,60.6029,60.6109,60.5629,60.6029,75817.0
2017-01-18 15:10:00,75.72,75.76,75.71,75.74,63817.0,60.5949,60.6269,60.5869,60.6109,63817.0
2017-01-18 15:15:00,75.73,75.76,75.7,75.75,40029.0,60.6029,60.6269,60.5789,60.6189,40029.0
2017-01-18 15:20:00,75.76,75.76,75.68,75.71,48639.0,60.6269,60.6269,60.5629,60.5869,48639.0
2017-01-18 15:25:00,75.7,75.75,75.7,75.7,43033.0,60.5789,60.6189,60.5789,60.5789,43033.0
2017-01-18 15:30:00,75.7,75.72,75.64,75.65,61794.0,60.5789,60.5949,60.5309,60.5389,61794.0
2017-01-18 15:35:00,75.65,75.72,75.65,75.72,58591.0,60.5389,60.5949,60.5389,60.5949,58591.0
2017-01-18 15:40:00,75.72,75.72,75.66,75.67,78027.0,60.5949,60.5949,60.5469,60.5549,78027.0
2017-01-18 15:45:00,75.68,75.77,75.67,75.73,108081.0,60.5629,60.6349,60.5549,60.6029,108081.0
2017-01-18 15:50:00,75.73,75.77,75.73,75.73,85092.0,60.6029,60.6349,60.6029,60.6029,85092.0
2017-01-18 15:55:00,75.73,75.76,75.67,75.68,249984.0,60.6029,60.6269,60.5549,60.5629,249984.0
2017-01-19 09:30:00,75.3,75.36,74.94,75.32,125509.0,60.2588,60.3068,59.9707,60.2748,125509.0
2017-01-19 09:35:00,75.35,75.35,75.21,75.29,36620.0,60.2988,60.2988,60.1868,60.2508,36620.0
2017-01-19 09:40:00,75.26,75.34,75.24,75.3,30733.0,60.2268,60.2908,60.2108,60.2588,30733.0
2017-01-19 09:45:00,75.28,75.4,75.27,75.28,43697.0,60.2428,60.3388,60.2348,60.2428,43697.0
2017-01-19 09:50:00,75.29,75.34,75.26,75.32,46071.0,60.2508,60.2908,60.2268,60.2748,46071.0
2017-01-19 09:55:00,75.34,75.45,75.32,75.44,62830.0,60.2908,60.3788,60.2748,60.3708,62830.0
2017-01-19 10:00:00,75.44,75.6,75.42,75.56,47605.0,60.3708,60.4989,60.3548,60.4669,47605.0
2017-01-19 10:05:00,75.55,75.63,75.51,75.57,46429.0,60.4589,60.5229,60.4269,60.4749,46429.0
2017-01-19 10:10:00,75.57,75.67,75.51,75.51,40790.0,60.4749,60.5549,60.4269,60.4269,40790.0
2017-01-19 10:15:00,75.51,75.51,75.39,75.4,28658.0,60.4269,60.4269,60.3308,60.3388,28658.0
2017-01-19 10:20:00,75.41,75.41,75.29,75.39,40430.0,60.3468,60.3468,60.2508,60.3308,40430.0
2017-01-19 10:25:00,75.38,75.39,75.29,75.3,36453.0,60.3228,60.3308,60.2508,60.2588,36453.0
2017-01-19 10:30:00,75.29,75.48,75.27,75.41,55093.0,60.2508,60.4029,60.2348,60.3468,55093.0
2017-01-19 10:35:00,75.41,75.46,75.36,75.42,32436.0,60.3468,60.3869,60.3068,60.3548,32436.0
2017-01-19 10:40:00,75.41,75.45,75.35,75.45,46524.0,60.3468,60.3788,60.2988,60.3788,46524.0
2017-01-19 10:45:00,75.45,75.61,75.39,75.6,66745.0,60.3788,60.5069,60.3308,60.4989,66745.0
2017-01-19 10:50:00,75.58,75.65,75.57,75.58,51462.0,60.4829,60.5389,60.4749,60.4829,51462.0
2017-01-19 10:55:00,75.6,75.6,75.5,75.56,44578.0,60.4989,60.4989,60.4189,60.4669,44578.0
2017-01-19 11:00:00,75.54,75.57,75.45,75.49,45162.0,60.4509,60.4749,60.3788,60.4109,45162.0
2017-01-19 11:05:00,75.49,75.63,75.49,75.59,32893.0,60.4109,60.5229,60.4109,60.4909,32893.0
2017-01-19 11:10:00,75.6,75.66,75.52,75.66,52603.0,60.4989,60.5469,60.4349,60.5469,52603.0
2017-01-19 11:15:00,75.65,75.7,75.63,75.64,43505.0,60.5389,60.5789,60.5229,60.5309,43505.0
2017-01-19 11:20:00,75.64,75.72,75.62,75.67,47838.0,60.5309,60.5949,60.5149,60.5549,47838.0
2017-01-19 11:25:00,75.67,75.67,75.54,75.56,28751.0,60.5549,60.5549,60.4509,60.4669,28751.0
2017-01-19 11:30:00,75.55,75.58,75.48,75.58,71140.0,60.4589,60.4829,60.4029,60.4829,71140.0
2017-01-19 11:35:00,75.58,75.66,75.57,75.62,122275.0,60.4829,60.5469,60.4749,60.5149,122275.0
2017-01-19 11:40:00,75.63,75.72,75.61,75.61,56709.0,60.5229,60.5949,60.5069,60.5069,56709.0
2017-01-19 11:45:00,75.6,75.63,75.57,75.6,36108.0,60.4989,60.5229,60.4749,60.4989,36108.0
2017-01-19 11:50:00,75.59,75.59,75.5,75.51,49197.0,60.4909,60.4909,60.4189,60.4269,49197.0
2017-01-19 11:55:00,75.51,75.58,75.44,75.54,982782.0,60.4269,60.4829,60.3708,60.4509,982782.0
2017-01-19 12:00:00,75.55,75.57,75.41,75.49,60589.0,60.4589,60.4749,60.3468,60.4109,60589.0
2017-01-19 12:05:00,75.48,75.52,75.41,75.46,50995.0,60.4029,60.4349,60.3468,60.3869,50995.0
2017-01-19 12:10:00,75.45,75.45,75.37,75.42,41517.0,60.3788,60.3788,60.3148,60.3548,41517.0
2017-01-19 12:15:00,75.42,75.42,75.37,75.41,27224.0,60.3548,60.3548,60.3148,60.3468,27224.0
2017-01-19 12:20:00,75.41,75.43,75.39,75.41,47225.0,60.3468,60.3628,60.3308,60.3468,47225.0
2017-01-19 12:25:00,75.41,75.42,75.38,75.4,40650.0,60.3468,60.3548,60.3228,60.3388,40650.0
2017-01-19 12:30:00,75.4,75.42,75.38,75.41,33720.0,60.3388,60.3548,60.3228,60.3468,33720.0
2017-01-19 12:35:00,75.41,75.43,75.39,75.42,32195.0,60.3468,60.3628,60.3308,60.3548,32195.0
2017-01-19 12:40:00,75.41,75.45,75.39,75.4,54127.0,60.3468,60.3788,60.3308,60.3388,54127.0
2017-01-19 12:45:00,75.4,75.43,75.29,75.3,70669.0,60.3388,60.3628,60.2508,60.2588,70669.0
2017-01-19 12:50:00,75.29,75.33,75.28,75.31,38746.0,60.2508,60.2828,60.2428,60.2668,38746.0
2017-01-19 12:55:00,75.3,75.4,75.3,75.38,130559.0,60.2588,60.3388,60.2588,60.3228,130559.0
2017-01-19 13:00:00,75.38,75.39,75.31,75.34,40579.0,60.3228,60.3308,60.2668,60.2908,40579.0
2017-01-19 13:05:00,75.33,75.4,75.29,75.39,114805.0,60.2828,60.3388,60.2508,60.3308,114805.0
2017-01-19 13:10:00,75.4,75.46,75.38,75.41,71002.0,60.3388,60.3869,60.3228,60.3468,71002.0
2017-01-19 13:15:00,75.42,75.44,75.39,75.42,37005.0,60.3548,60.3708,60.3308,60.3548,37005.0
2017-01-19 13:20:00,75.43,75.47,75.4,75.43,62002.0,60.3628,60.3949,60.3388,60.3628,62002.0
2017-01-19 13:25:00,75.42,75.45,75.4,75.43,62700.0,60.3548,60.3788,60.3388,60.3628,62700.0
2017-01-19 13:30:00,75.42,75.45,75.4,75.45,45955.0,60.3548,60.3788,60.3388,60.3788,45955.0
2017-01-19 13:35:00,75.44,75.49,75.4,75.47,76174.0,60.3708,60.4109,60.3388,60.3949,76174.0
2017-01-19 13:40:00,75.48,75.48,75.38,75.38,79793.0,60.4029,60.4029,60.3228,60.3228,79793.0
2017-01-19 13:45:00,75.38,75.42,75.35,75.36,89968.0,60.3228,60.3548,60.2988,60.3068,89968.0
2017-01-19 13:50:00,75.36,75.42,75.35,75.41,87807.0,60.3068,60.3548,60.2988,60.3468,87807.0
2017-01-19 13:55:00,75.41,75.41,75.34,75.37,34539.0,60.3468,60.3468,60.2908,60.3148,34539.0
2017-01-19 14:00:00,75.37,75.41,75.35,75.35,30442.0,60.3148,60.3468,60.2988,60.2988,30442.0
2017-01-19 14:05:00,75.35,75.35,75.24,75.27,82415.0,60.2988,60.2988,60.2108,60.2348,82415.0
2017-01-19 14:10:00,75.27,75.28,75.12,75.13,29497.0,60.2348,60.2428,60.1148,60.1228,29497.0
2017-01-19 14:15:00,75.13,75.15,75.09,75.1,45320.0,60.1228,60.1388,60.0908,60.0988,45320.0
2017-01-19 14:20:00,75.11,75.15,75.09,75.11,56772.0,60.1068,60.1388,60.0908,60.1068,56772.0
2017-01-19 14:25:00,75.11,75.18,75.1,75.17,72650.0,60.1068,60.1628,60.0988,60.1548,72650.0
2017-01-19 14:30:00,75.17,75.26,75.15,75.23,156846.0,60.1548,60.2268,60.1388,60.2028,156846.0
2017-01-19 14:35:00,75.23,75.25,75.18,75.2,91923.0,60.2028,60.2188,60.1628,60.1788,91923.0
2017-01-19 14:40:00,75.2,75.23,75.12,75.17,89136.0,60.1788,60.2028,60.1148,60.1548,89136.0
2017-01-19 14:45:00,75.18,75.2,75.14,75.17,34251.0,60.1628,60.1788,60.1308,60.1548,34251.0
2017-01-19 14:50:00,75.16,75.26,75.14,75.23,29325.0,60.1468,60.2268,60.1308,60.2028,29325.0
2017-01-19 14:55:00,75.23,75.28,75.22,75.25,68027.0,60.2028,60.2428,60.1948,60.2188,68027.0
2017-01-19 15:00:00,75.25,75.28,75.24,75.28,74741.0,60.2188,60.2428,60.2108,60.2428,74741.0
2017-01-19 15:05:00,75.27,75.33,75.27,75.33,65353.0,60.2348,60.2828,60.2348,60.2828,65353.0
2017-01-19 15:10:00,75.33,75.33,75.29,75.33,40109.0,60.2828,60.2828,60.2508,60.2828,40109.0
2017-01-19 15:15:00,75.33,75.41,75.31,75.41,72024.0,60.2828,60.3468,60.2668,60.3468,72024.0
2017-01-19 15:20:00,75.41,75.41,75.39,75.41,53584.0,60.3468,60.3468,60.3308,60.3468,53584.0
2017-01-19 15:25:00,75.4,75.42,75.38,75.4,49455.0,60.3388,60.3548,60.3228,60.3388,49455.0
2017-01-19 15:30:00,75.41,75.43,75.38,75.41,97729.0,60.3468,60.3628,60.3228,60.3468,97729.0
2017-01-19 15:35:00,75.41,75.42,75.39,75.42,103867.0,60.3468,60.3548,60.3308,60.3548,103867.0
2017-01-19 15:40:00,75.41,75.42,75.39,75.4,58892.0,60.3468,60.3548,60.3308,60.3388,58892.0
2017-01-19 15:45:00,75.4,75.41,75.35,75.38,94464.0,60.3388,60.3468,60.2988,60.3228,94464.0
2017-01-19 15:50:00,75.39,75.45,75.37,75.45,132806.0,60.3308,60.3788,60.3148,60.3788,132806.0
2017-01-19 15:55:00,75.45,75.52,75.29,75.29,480407.0,60.3788,60.4349,60.2508,60.2508,480407.0
2017-01-20 09:30:00,75.51,75.68,75.33,75.5,599448.0,60.4269,60.5629,60.2828,60.4189,599448.0
2017-01-20 09:35:00,75.5,75.59,75.43,75.49,44948.0,60.4189,60.4909,60.3628,60.4109,44948.0
2017-01-20 09:40:00,75.51,75.56,75.25,75.31,41546.0,60.4269,60.4669,60.2188,60.2668,41546.0
2017-01-20 09:45:00,75.33,75.52,75.29,75.49,42597.0,60.2828,60.4349,60.2508,60.4109,42597.0
2017-01-20 09:50:00,75.47,75.53,75.37,75.37,53286.0,60.3949,60.4429,60.3148,60.3148,53286.0
2017-01-20 09:55:00,75.35,75.39,75.27,75.28,39350.0,60.2988,60.3308,60.2348,60.2428,39350.0
2017-01-20 10:00:00,75.3,75.33,75.25,75.26,34373.0,60.2588,60.2828,60.2188,60.2268,34373.0
2017-01-20 10:05:00,75.25,75.43,75.25,75.43,65230.0,60.2188,60.3628,60.2188,60.3628,65230.0
2017-01-20 10:10:00,75.43,75.54,75.33,75.35,85799.0,60.3628,60.4509,60.2828,60.2988,85799.0
2017-01-20 10:15:00,75.35,75.36,75.31,75.33,65724.0,60.2988,60.3068,60.2668,60.2828,65724.0
2017-01-20 10:20:00,75.34,75.36,75.14,75.21,102540.0,60.2908,60.3068,60.1308,60.1868,102540.0
2017-01-20 10:25:00,75.21,75.28,75.18,75.27,54952.0,60.1868,60.2428,60.1628,60.2348,54952.0
2017-01-20 10:30:00,75.27,75.31,75.24,75.26,56212.0,60.2348,60.2668,60.2108,60.2268,56212.0
2017-01-20 10:35:00,75.25,75.26,75.08,75.13,44489.0,60.2188,60.2268,60.0828,60.1228,44489.0
2017-01-20 10:40:00,75.13,75.16,75.02,75.07,32219.0,60.1228,60.1468,60.0347,60.0748,32219.0
2017-01-20 10:45:00,75.07,75.07,75.01,75.03,35624.0,60.0748,60.0748,60.0267,60.0427,35624.0
2017-01-20 10:50:00,75.03,75.06,75.02,75.02,38805.0,60.0427,60.0668,60.0347,60.0347,38805.0
2017-01-20 10:55:00,75.02,75.05,74.97,75.03,56285.0,60.0347,60.0587,59.9947,60.0427,56285.0
2017-01-20 11:00:00,75.03,75.05,74.98,75.01,54433.0,60.0427,60.0587,60.0027,60.0267,54433.0
2017-01-20 11:05:00,75.01,75.02,74.97,75.02,84934.0,60.0267,60.0347,59.9947,60.0347,84934.0
2017-01-20 11:10:00,75.02,75.05,74.98,75.0,100348.0,60.0347,60.0587,60.0027,60.0187,100348.0
2017-01-20 11:15:00,75.01,75.04,74.94,74.98,73648.0,60.0267,60.0507,59.9707,60.0027,73648.0
2017-01-20 11:20:00,74.98,75.0,74.89,74.9,55942.0,60.0027,60.0187,59.9307,59.9387,55942.0
2017-01-20 11:25:00,74.9,75.0,74.87,75.0,63748.0,59.9387,60.0187,59.9147,60.0187,63748.0
2017-01-20 11:30:00,74.99,75.12,74.98,75.05,263813.0,60.0107,60.1148,60.0027,60.0587,263813.0
2017-01-20 11:35:00,75.05,75.07,75.01,75.06,18857.0,60.0587,60.0748,60.0267,60.0668,18857.0
2017-01-20 11:40:00,75.07,75.08,75.04,75.07,15935.0,60.0748,60.0828,60.0507,60.0748,15935.0
2017-01-20 11:45:00,75.07,75.12,75.03,75.03,135499.0,60.0748,60.1148,60.0427,60.0427,135499.0
2017-01-20 11:50:00,75.03,75.08,75.02,75.08,22960.0,60.0427,60.0828,60.0347,60.0828,22960.0
2017-01-20 11:55:00,75.08,75.09,74.98,75.01,44436.0,60.0828,60.0908,60.0027,60.0267,44436.0
2017-01-20 12:00:00,75.01,75.05,74.99,75.0,51715.0,60.0267,60.0587,60.0107,60.0187,51715.0
2017-01-20 12:05:00,75.0,75.1,74.91,75.05,99771.0,60.0187,60.0988,59.9467,60.0587,99771.0
2017-01-20 12:10:00,75.03,75.03,74.87,74.91,90707.0,60.0427,60.0427,59.9147,59.9467,90707.0
2017-01-20 12:15:00,74.91,75.0,74.86,74.94,85266.0,59.9467,60.0187,59.9067,59.9707,85266.0
2017-01-20 12:20:00,74.95,75.0,74.92,74.94,150056.0,59.9787,60.0187,59.9547,59.9707,150056.0
2017-01-20 12:25:00,74.94,74.97,74.79,74.82,64741.0,59.9707,59.9947,59.8507,59.8747,64741.0
2017-01-20 12:30:00,74.82,74.87,74.72,74.86,65113.0,59.8747,59.9147,59.7947,59.9067,65113.0
2017-01-20 12:35:00,74.86,74.87,74.76,74.86,54045.0,59.9067,59.9147,59.8267,59.9067,54045.0
2017-01-20 12:40:00,74.87,74.99,74.87,74.97,45634.0,59.9147,60.0107,59.9147,59.9947,45634.0
2017-01-20 12:45:00,74.98,75.02,74.95,74.96,49334.0,60.0027,60.0347,59.9787,59.9867,49334.0
2017-01-20 12:50:00,74.98,75.06,74.95,75.03,79524.0,60.0027,60.0668,59.9787,60.0427,79524.0
2017-01-20 12:55:00,75.03,75.1,74.94,75.07,56563.0,60.0427,60.0988,59.9707,60.0748,56563.0
2017-01-20 13:00:00,75.07,75.09,74.98,75.08,48425.0,60.0748,60.0908,60.0027,60.0828,48425.0
2017-01-20 13:05:00,75.08,75.16,75.06,75.15,40500.0,60.0828,60.1468,60.0668,60.1388,40500.0
2017-01-20 13:10:00,75.15,75.19,75.13,75.14,33053.0,60.1388,60.1708,60.1228,60.1308,33053.0
2017-01-20 13:15:00,75.14,75.21,75.13,75.16,45765.0,60.1308,60.1868,60.1228,60.1468,45765.0
2017-01-20 13:20:00,75.16,75.16,75.04,75.04,46896.0,60.1468,60.1468,60.0507,60.0507,46896.0
2017-01-20 13:25:00,75.03,75.08,74.99,75.03,34567.0,60.0427,60.0828,60.0107,60.0427,34567.0
2017-01-20 13:30:00,75.03,75.04,74.87,74.88,49293.0,60.0427,60.0507,59.9147,59.9227,49293.0
2017-01-20 13:35:00,74.88,74.92,74.84,74.85,28724.0,59.9227,59.9547,59.8907,59.8987,28724.0
2017-01-20 13:40:00,74.85,74.92,74.83,74.91,39148.0,59.8987,59.9547,59.8827,59.9467,39148.0
2017-01-20 13:45:00,74.9,74.9,74.8,74.82,53567.0,59.9387,59.9387,59.8587,59.8747,53567.0
2017-01-20 13:50:00,74.82,74.87,74.82,74.84,48726.0,59.8747,59.9147,59.8747,59.8907,48726.0
2017-01-20 13:55:00,74.84,74.88,74.83,74.86,31057.0,59.8907,59.9227,59.8827,59.9067,31057.0
2017-01-20 14:00:00,74.85,74.99,74.78,74.99,1939791.0,59.8987,60.0107,59.8427,60.0107,1939791.0
2017-01-20 14:05:00,74.99,75.05,74.93,74.94,77951.0,60.0107,60.0587,59.9627,59.9707,77951.0
2017-01-20 14:10:00,74.94,74.99,74.9,74.96,41071.0,59.9707,60.0107,59.9387,59.9867,41071.0
2017-01-20 14:15:00,74.95,75.02,74.93,75.0,42114.0,59.9787,60.0347,59.9627,60.0187,42114.0
2017-01-20 14:20:00,75.0,75.0,74.9,74.97,44822.0,60.0187,60.0187,59.9387,59.9947,44822.0
2017-01-20 14:25:00,74.97,75.06,74.96,75.03,35801.0,59.9947,60.0668,59.9867,60.0427,35801.0
2017-01-20 14:30:00,75.03,75.07,74.95,74.98,43137.0,60.0427,60.0748,59.9787,60.0027,43137.0
2017-01-20 14:35:00,74.98,74.98,74.9,74.95,32981.0,60.0027,60.0027,59.9387,59.9787,32981.0
2017-01-20 14:40:00,74.93,74.95,74.9,74.95,29823.0,59.9627,59.9787,59.9387,59.9787,29823.0
2017-01-20 14:45:00,74.95,74.95,74.84,74.85,28793.0,59.9787,59.9787,59.8907,59.8987,28793.0
2017-01-20 14:50:00,74.85,74.86,74.77,74.8,38771.0,59.8987,59.9067,59.8347,59.8587,38771.0
2017-01-20 14:55:00,74.8,74.82,74.78,74.79,35873.0,59.8587,59.8747,59.8427,59.8507,35873.0
2017-01-20 15:00:00,74.79,74.88,74.78,74.88,45795.0,59.8507,59.9227,59.8427,59.9227,45795.0
2017-01-20 15:05:00,74.88,74.96,74.86,74.96,95884.0,59.9227,59.9867,59.9067,59.9867,95884.0
2017-01-20 15:10:00,74.97,74.99,74.92,74.92,40965.0,59.9947,60.0107,59.9547,59.9547,40965.0
2017-01-20 15:15:00,74.93,74.96,74.9,74.95,38430.0,59.9627,59.9867,59.9387,59.9787,38430.0
2017-01-20 15:20:00,74.95,74.96,74.88,74.9,121969.0,59.9787,59.9867,59.9227,59.9387,121969.0
2017-01-20 15:25:00,74.89,74.94,74.88,74.9,46292.0,59.9307,59.9707,59.9227,59.9387,46292.0
2017-01-20 15:30:00,74.9,74.95,74.88,74.92,114921.0,59.9387,59.9787,59.9227,59.9547,114921.0
2017-01-20 15:35:00,74.92,75.0,74.9,75.0,56712.0,59.9547,60.0187,59.9387,60.0187,56712.0
2017-01-20 15:40:00,74.99,75.0,74.91,74.95,77361.0,60.0107,60.0187,59.9467,59.9787,77361.0
2017-01-20 15:45:00,74.96,75.02,74.95,75.02,155465.0,59.9867,60.0347,59.9787,60.0347,155465.0
2017-01-20 15:50:00,75.02,75.09,74.98,74.99,208045.0,60.0347,60.0908,60.0027,60.0107,208045.0
2017-01-20 15:55:00,75.0,75.02,74.98,74.99,286246.0,60.0187,60.0347,60.0027,60.0107,286246.0
2017-01-23 09:30:00,74.72,75.14,74.72,74.94,113809.0,59.7947,60.1308,59.7947,59.9707,113809.0
2017-01-23 09:35:00,74.94,75.08,74.92,74.93,44893.0,59.9707,60.0828,59.9547,59.9627,44893.0
2017-01-23 09:40:00,74.93,75.0,74.89,74.97,43002.0,59.9627,60.0187,59.9307,59.9947,43002.0
2017-01-23 09:45:00,74.99,75.02,74.92,74.95,47744.0,60.0107,60.0347,59.9547,59.9787,47744.0
2017-01-23 09:50:00,74.94,74.94,74.68,74.78,68304.0,59.9707,59.9707,59.7627,59.8427,68304.0
2017-01-23 09:55:00,74.8,74.85,74.71,74.81,30093.0,59.8587,59.8987,59.7867,59.8667,30093.0
2017-01-23 10:00:00,74.77,74.78,74.65,74.71,55170.0,59.8347,59.8427,59.7386,59.7867,55170.0
2017-01-23 10:05:00,74.71,74.75,74.68,74.73,54551.0,59.7867,59.8187,59.7627,59.8027,54551.0
2017-01-23 10:10:00,74.71,74.77,74.66,74.66,92312.0,59.7867,59.8347,59.7467,59.7467,92312.0
2017-01-23 10:15:00,74.67,74.69,74.5,74.52,51940.0,59.7547,59.7707,59.6186,59.6346,51940.0
2017-01-23 10:20:00,74.52,74.67,74.52,74.64,23596.0,59.6346,59.7547,59.6346,59.7306,23596.0
2017-01-23 10:25:00,74.64,74.65,74.55,74.55,21345.0,59.7306,59.7386,59.6586,59.6586,21345.0
2017-01-23 10:30:00,74.56,74.57,74.41,74.44,36213.0,59.6666,59.6746,59.5466,59.5706,36213.0
2017-01-23 10:35:00,74.44,74.49,74.4,74.44,33413.0,59.5706,59.6106,59.5386,59.5706,33413.0
2017-01-23 10:40:00,74.44,74.46,74.36,74.39,80005.0,59.5706,59.5866,59.5066,59.5306,80005.0
2017-01-23 10:45:00,74.39,74.41,74.36,74.39,43745.0,59.5306,59.5466,59.5066,59.5306,43745.0
2017-01-23 10:50:00,74.39,74.44,74.38,74.42,62722.0,59.5306,59.5706,59.5226,59.5546,62722.0
2017-01-23 10:55:00,74.43,74.49,74.41,74.48,35092.0,59.5626,59.6106,59.5466,59.6026,35092.0
2017-01-23 11:00:00,74.48,74.54,74.48,74.53,25532.0,59.6026,59.6506,59.6026,59.6426,25532.0
2017-01-23 11:05:00,74.53,74.61,74.53,74.59,39428.0,59.6426,59.7066,59.6426,59.6906,39428.0
2017-01-23 11:10:00,74.59,74.6,74.39,74.4,48276.0,59.6906,59.6986,59.5306,59.5386,48276.0
2017-01-23 11:15:00,74.41,74.47,74.39,74.46,27253.0,59.5466,59.5946,59.5306,59.5866,27253.0
2017-01-23 11:20:00,74.47,74.52,74.42,74.49,75569.0,59.5946,59.6346,59.5546,59.6106,75569.0
2017-01-23 11:25:00,74.49,74.57,74.47,74.57,40234.0,59.6106,59.6746,59.5946,59.6746,40234.0
2017-01-23 11:30:00,74.56,74.59,74.54,74.58,24944.0,59.6666,59.6906,59.6506,59.6826,24944.0
2017-01-23 11:35:00,74.58,74.6,74.45,74.47,42045.0,59.6826,59.6986,59.5786,59.5946,42045.0
2017-01-23 11:40:00,74.49,74.6,74.48,74.59,16518.0,59.6106,59.6986,59.6026,59.6906,16518.0
2017-01-23 11:45:00,74.57,74.57,74.47,74.51,27740.0,59.6746,59.6746,59.5946,59.6266,27740.0
2017-01-23 11:50:00,74.5,74.54,74.46,74.46,18108.0,59.6186,59.6506,59.5866,59.5866,18108.0
2017-01-23 11:55:00,74.47,74.51,74.46,74.5,37536.0,59.5946,59.6266,59.5866,59.6186,37536.0
2017-01-23 12:00:00,74.5,74.54,74.46,74.52,25310.0,59.6186,59.6506,59.5866,59.6346,25310.0
2017-01-23 12:05:00,74.52,74.55,74.49,74.52,18796.0,59.6346,59.6586,59.6106,59.6346,18796.0
2017-01-23 12:10:00,74.52,74.56,74.51,74.55,15008.0,59.6346,59.6666,59.6266,59.6586,15008.0
2017-01-23 12:15:00,74.54,74.65,74.52,74.62,18590.0,59.6506,59.7386,59.6346,59.7146,18590.0
2017-01-23 12:20:00,74.62,74.68,74.59,74.66,37800.0,59.7146,59.7627,59.6906,59.7467,37800.0
2017-01-23 12:25:00,74.65,74.72,74.64,74.7,14148.0,59.7386,59.7947,59.7306,59.7787,14148.0
2017-01-23 12:30:00,74.69,74.71,74.62,74.67,19181.0,59.7707,59.7867,59.7146,59.7547,19181.0
2017-01-23 12:35:00,74.67,74.7,74.65,74.68,19766.0,59.7547,59.7787,59.7386,59.7627,19766.0
2017-01-23 12:40:00,74.68,74.77,74.68,74.69,36423.0,59.7627,59.8347,59.7627,59.7707,36423.0
2017-01-23 12:45:00,74.68,74.75,74.65,74.74,53332.0,59.7627,59.8187,59.7386,59.8107,53332.0
2017-01-23 12:50:00,74.74,74.74,74.66,74.71,17425.0,59.8107,59.8107,59.7467,59.7867,17425.0
2017-01-23 12:55:00,74.7,74.75,74.69,74.74,32158.0,59.7787,59.8187,59.7707,59.8107,32158.0
2017-01-23 13:00:00,74.73,74.79,74.73,74.78,46482.0,59.8027,59.8507,59.8027,59.8427,46482.0
2017-01-23 13:05:00,74.79,74.8,74.75,74.76,22223.0,59.8507,59.8587,59.8187,59.8267,22223.0
2017-01-23 13:10:00,74.77,74.8,74.7,74.71,31812.0,59.8347,59.8587,59.7787,59.7867,31812.0
2017-01-23 13:15:00,74.71,74.78,74.71,74.76,20786.0,59.7867,59.8427,59.7867,59.8267,20786.0
2017-01-23 13:20:00,74.76,74.81,74.75,74.76,19389.0,59.8267,59.8667,59.8187,59.8267,19389.0
2017-01-23 13:25:00,74.75,74.76,74.65,74.69,19896.0,59.8187,59.8267,59.7386,59.7707,19896.0
2017-01-23 13:30:00,74.69,74.76,74.68,74.76,10326.0,59.7707,59.8267,59.7627,59.8267,10326.0
2017-01-23 13:35:00,74.76,74.8,74.74,74.76,32256.0,59.8267,59.8587,59.8107,59.8267,32256.0
2017-01-23 13:40:00,74.79,74.8,74.73,74.77,25890.0,59.8507,59.8587,59.8027,59.8347,25890.0
2017-01-23 13:45:00,74.77,74.82,74.75,74.79,23043.0,59.8347,59.8747,59.8187,59.8507,23043.0
2017-01-23 13:50:00,74.8,74.8,74.72,74.72,27404.0,59.8587,59.8587,59.7947,59.7947,27404.0
2017-01-23 13:55:00,74.72,74.74,74.67,74.68,41137.0,59.7947,59.8107,59.7547,59.7627,41137.0
2017-01-23 14:00:00,74.68,74.72,74.68,74.69,61473.0,59.7627,59.7947,59.7627,59.7707,61473.0
2017-01-23 14:05:00,74.68,74.68,74.64,74.66,30389.0,59.7627,59.7627,59.7306,59.7467,30389.0
2017-01-23 14:10:00,74.66,74.67,74.59,74.59,39413.0,59.7467,59.7547,59.6906,59.6906,39413.0
2017-01-23 14:15:00,74.61,74.65,74.58,74.63,38991.0,59.7066,59.7386,59.6826,59.7226,38991.0
2017-01-23 14:20:00,74.63,74.69,74.62,74.67,25660.0,59.7226,59.7707,59.7146,59.7547,25660.0
2017-01-23 14:25:00,74.66,74.71,74.66,74.7,24811.0,59.7467,59.7867,59.7467,59.7787,24811.0
2017-01-23 14:30:00,74.71,74.78,74.7,74.74,56243.0,59.7867,59.8427,59.7787,59.8107,56243.0
2017-01-23 14:35:00,74.73,74.79,74.7,74.77,32194.0,59.8027,59.8507,59.7787,59.8347,32194.0
2017-01-23 14:40:00,74.78,74.8,74.76,74.79,33439.0,59.8427,59.8587,59.8267,59.8507,33439.0
2017-01-23 14:45:00,74.8,74.9,74.79,74.84,88767.0,59.8587,59.9387,59.8507,59.8907,88767.0
2017-01-23 14:50:00,74.82,74.87,74.81,74.86,22283.0,59.8747,59.9147,59.8667,59.9067,22283.0
2017-01-23 14:55:00,74.85,74.91,74.85,74.9,47609.0,59.8987,59.9467,59.8987,59.9387,47609.0
2017-01-23 15:00:00,74.89,74.93,74.89,74.91,52827.0,59.9307,59.9627,59.9307,59.9467,52827.0
2017-01-23 15:05:00,74.91,74.93,74.89,74.91,57719.0,59.9467,59.9627,59.9307,59.9467,57719.0
2017-01-23 15:10:00,74.91,74.91,74.83,74.85,39257.0,59.9467,59.9467,59.8827,59.8987,39257.0
2017-01-23 15:15:00,74.85,74.88,74.83,74.83,33932.0,59.8987,59.9227,59.8827,59.8827,33932.0
2017-01-23 15:20:00,74.84,74.91,74.8,74.91,41649.0,59.8907,59.9467,59.8587,59.9467,41649.0
2017-01-23 15:25:00,74.91,74.94,74.84,74.84,58931.0,59.9467,59.9707,59.8907,59.8907,58931.0
2017-01-23 15:30:00,74.84,74.89,74.83,74.88,35217.0,59.8907,59.9307,59.8827,59.9227,35217.0
2017-01-23 15:35:00,74.88,74.93,74.86,74.89,75473.0,59.9227,59.9627,59.9067,59.9307,75473.0
2017-01-23 15:40:00,74.9,74.9,74.84,74.88,59319.0,59.9387,59.9387,59.8907,59.9227,59319.0
2017-01-23 15:45:00,74.88,74.89,74.82,74.85,88574.0,59.9227,59.9307,59.8747,59.8987,88574.0
2017-01-23 15:50:00,74.84,74.89,74.82,74.85,92599.0,59.8907,59.9307,59.8747,59.8987,92599.0
2017-01-23 15:55:00,74.85,74.85,74.75,74.77,220165.0,59.8987,59.8987,59.8187,59.8347,220165.0
2017-01-24 09:30:00,74.64,74.73,74.13,74.38,159887.0,59.7306,59.8027,59.3225,59.5226,159887.0
2017-01-24 09:35:00,74.35,74.4,74.03,74.13,63602.0,59.4986,59.5386,59.2425,59.3225,63602.0
2017-01-24 09:40:00,74.12,74.31,74.12,74.25,117522.0,59.3145,59.4666,59.3145,59.4185,117522.0
2017-01-24 09:45:00,74.27,74.32,74.04,74.06,42728.0,59.4346,59.4746,59.2505,59.2665,42728.0
2017-01-24 09:50:00,74.06,74.09,73.97,74.08,41750.0,59.2665,59.2905,59.1945,59.2825,41750.0
2017-01-24 09:55:00,74.08,74.08,73.8,73.82,38810.0,59.2825,59.2825,59.0584,59.0744,38810.0
2017-01-24 10:00:00,73.81,73.87,73.76,73.82,71761.0,59.0664,59.1145,59.0264,59.0744,71761.0
2017-01-24 10:05:00,73.83,73.86,73.75,73.79,69560.0,59.0824,59.1065,59.0184,59.0504,69560.0
2017-01-24 10:10:00,73.78,73.86,73.7,73.83,64565.0,59.0424,59.1065,58.9784,59.0824,64565.0
2017-01-24 10:15:00,73.83,73.87,73.59,73.7,198796.0,59.0824,59.1145,58.8904,58.9784,198796.0
2017-01-24 10:20:00,73.7,73.75,73.67,73.69,142873.0,58.9784,59.0184,58.9544,58.9704,142873.0
2017-01-24 10:25:00,73.69,73.73,73.67,73.67,43572.0,58.9704,59.0024,58.9544,58.9544,43572.0
2017-01-24 10:30:00,73.67,73.84,73.67,73.83,59791.0,58.9544,59.0904,58.9544,59.0824,59791.0
2017-01-24 10:35:00,73.83,73.87,73.81,73.81,52821.0,59.0824,59.1145,59.0664,59.0664,52821.0
2017-01-24 10:40:00,73.82,73.83,73.71,73.72,56792.0,59.0744,59.0824,58.9864,58.9944,56792.0
2017-01-24 10:45:00,73.72,73.78,73.67,73.74,49960.0,58.9944,59.0424,58.9544,59.0104,49960.0
2017-01-24 10:50:00,73.74,73.78,73.7,73.74,73290.0,59.0104,59.0424,58.9784,59.0104,73290.0
2017-01-24 10:55:00,73.74,73.81,73.73,73.81,60016.0,59.0104,59.0664,59.0024,59.0664,60016.0
2017-01-24 11:00:00,73.81,73.86,73.78,73.8,53069.0,59.0664,59.1065,59.0424,59.0584,53069.0
2017-01-24 11:05:00,73.81,73.82,73.75,73.75,62535.0,59.0664,59.0744,59.0184,59.0184,62535.0
2017-01-24 11:10:00,73.76,73.79,73.7,73.78,43609.0,59.0264,59.0504,58.9784,59.0424,43609.0
2017-01-24 11:15:00,73.78,73.82,73.73,73.75,42169.0,59.0424,59.0744,59.0024,59.0184,42169.0
2017-01-24 11:20:00,73.76,73.77,73.64,73.67,55483.0,59.0264,59.0344,58.9304,58.9544,55483.0
2017-01-24 11:25:00,73.68,73.76,73.67,73.75,65917.0,58.9624,59.0264,58.9544,59.0184,65917.0
2017-01-24 11:30:00,73.75,73.88,73.75,73.88,53710.0,59.0184,59.1225,59.0184,59.1225,53710.0
2017-01-24 11:35:00,73.88,73.88,73.82,73.85,44283.0,59.1225,59.1225,59.0744,59.0985,44283.0
2017-01-24 11:40:00,73.86,73.86,73.81,73.85,44011.0,59.1065,59.1065,59.0664,59.0985,44011.0
2017-01-24 11:45:00,73.85,73.91,73.83,73.88,41311.0,59.0985,59.1465,59.0824,59.1225,41311.0
2017-01-24 11:50:00,73.88,73.96,73.84,73.95,62110.0,59.1225,59.1865,59.0904,59.1785,62110.0
2017-01-24 11:55:00,73.96,73.98,73.9,73.92,45423.0,59.1865,59.2025,59.1385,59.1545,45423.0
2017-01-24 12:00:00,73.91,73.95,73.91,73.95,31560.0,59.1465,59.1785,59.1465,59.1785,31560.0
2017-01-24 12:05:00,73.95,73.95,73.92,73.92,39298.0,59.1785,59.1785,59.1545,59.1545,39298.0
2017-01-24 12:10:00,73.92,73.98,73.92,73.98,37365.0,59.1545,59.2025,59.1545,59.2025,37365.0
2017-01-24 12:15:00,73.97,73.99,73.92,73.92,42565.0,59.1945,59.2105,59.1545,59.1545,42565.0
2017-01-24 12:20:00,73.92,73.96,73.92,73.94,19845.0,59.1545,59.1865,59.1545,59.1705,19845.0
2017-01-24 12:25:00,73.93,73.98,73.93,73.93,74773.0,59.1625,59.2025,59.1625,59.1625,74773.0
2017-01-24 12:30:00,73.94,73.98,73.91,73.98,49884.0,59.1705,59.2025,59.1465,59.2025,49884.0
2017-01-24 12:35:00,73.97,73.97,73.92,73.95,33910.0,59.1945,59.1945,59.1545,59.1785,33910.0
2017-01-24 12:40:00,73.95,73.99,73.93,73.99,37021.0,59.1785,59.2105,59.1625,59.2105,37021.0
2017-01-24 12:45:00,73.99,74.02,73.98,74.0,48020.0,59.2105,59.2345,59.2025,59.2185,48020.0
2017-01-24 12:50:00,74.0,74.08,73.99,74.06,56994.0,59.2185,59.2825,59.2105,59.2665,56994.0
2017-01-24 12:55:00,74.06,74.09,74.05,74.05,38524.0,59.2665,59.2905,59.2585,59.2585,38524.0
2017-01-24 13:00:00,74.05,74.08,74.05,74.07,26210.0,59.2585,59.2825,59.2585,59.2745,26210.0
2017-01-24 13:05:00,74.06,74.15,74.05,74.13,52552.0,59.2665,59.3385,59.2585,59.3225,52552.0
2017-01-24 13:10:00,74.13,74.18,74.13,74.13,42805.0,59.3225,59.3625,59.3225,59.3225,42805.0
2017-01-24 13:15:00,74.13,74.14,74.11,74.11,40200.0,59.3225,59.3305,59.3065,59.3065,40200.0
2017-01-24 13:20:00,74.11,74.12,74.07,74.08,40602.0,59.3065,59.3145,59.2745,59.2825,40602.0
2017-01-24 13:25:00,74.07,74.16,74.07,74.15,40435.0,59.2745,59.3465,59.2745,59.3385,40435.0
2017-01-24 13:30:00,74.14,74.18,74.14,74.18,43722.0,59.3305,59.3625,59.3305,59.3625,43722.0
2017-01-24 13:35:00,74.18,74.25,74.18,74.23,44595.0,59.3625,59.4185,59.3625,59.4025,44595.0
2017-01-24 13:40:00,74.24,74.25,74.19,74.21,46886.0,59.4105,59.4185,59.3705,59.3865,46886.0
2017-01-24 13:45:00,74.21,74.23,74.15,74.15,36647.0,59.3865,59.4025,59.3385,59.3385,36647.0
2017-01-24 13:50:00,74.15,74.16,74.12,74.13,37222.0,59.3385,59.3465,59.3145,59.3225,37222.0
2017-01-24 13:55:00,74.13,74.14,74.05,74.05,44120.0,59.3225,59.3305,59.2585,59.2585,44120.0
2017-01-24 14:00:00,74.05,74.12,74.05,74.11,42206.0,59.2585,59.3145,59.2585,59.3065,42206.0
2017-01-24 14:05:00,74.12,74.13,74.03,74.04,45607.0,59.3145,59.3225,59.2425,59.2505,45607.0
2017-01-24 14:10:00,74.05,74.08,74.03,74.05,52711.0,59.2585,59.2825,59.2425,59.2585,52711.0
2017-01-24 14:15:00,74.06,74.1,74.04,74.07,52915.0,59.2665,59.2985,59.2505,59.2745,52915.0
2017-01-24 14:20:00,74.06,74.1,74.05,74.05,36712.0,59.2665,59.2985,59.2585,59.2585,36712.0
2017-01-24 14:25:00,74.05,74.1,74.04,74.06,50721.0,59.2585,59.2985,59.2505,59.2665,50721.0
2017-01-24 14:30:00,74.06,74.07,73.99,73.99,148168.0,59.2665,59.2745,59.2105,59.2105,148168.0
2017-01-24 14:35:00,73.99,73.99,73.94,73.95,66746.0,59.2105,59.2105,59.1705,59.1785,66746.0
2017-01-24 14:40:00,73.95,73.96,73.79,73.8,148180.0,59.1785,59.1865,59.0504,59.0584,148180.0
2017-01-24 14:45:00,73.79,73.85,73.79,73.81,89252.0,59.0504,59.0985,59.0504,59.0664,89252.0
2017-01-24 14:50:00,73.82,73.94,73.81,73.89,91608.0,59.0744,59.1705,59.0664,59.1305,91608.0
2017-01-24 14:55:00,73.89,73.9,73.81,73.81,53815.0,59.1305,59.1385,59.0664,59.0664,53815.0
2017-01-24 15:00:00,73.81,74.11,73.81,74.09,87720.0,59.0664,59.3065,59.0664,59.2905,87720.0
2017-01-24 15:05:00,74.09,74.11,74.01,74.11,71281.0,59.2905,59.3065,59.2265,59.3065,71281.0
2017-01-24 15:10:00,74.11,74.18,74.1,74.18,89394.0,59.3065,59.3625,59.2985,59.3625,89394.0
2017-01-24 15:15:00,74.18,74.18,74.03,74.05,84394.0,59.3625,59.3625,59.2425,59.2585,84394.0
2017-01-24 15:20:00,74.04,74.06,74.0,74.01,100999.0,59.2505,59.2665,59.2185,59.2265,100999.0
2017-01-24 15:25:00,74.01,74.01,73.91,73.97,105965.0,59.2265,59.2265,59.1465,59.1945,105965.0
2017-01-24 15:30:00,73.97,73.98,73.88,73.89,84177.0,59.1945,59.2025,59.1225,59.1305,84177.0
2017-01-24 15:35:00,73.88,73.98,73.85,73.9,100278.0,59.1225,59.2025,59.0985,59.1385,100278.0
2017-01-24 15:40:00,73.9,73.93,73.85,73.92,100178.0,59.1385,59.1625,59.0985,59.1545,100178.0
2017-01-24 15:45:00,73.93,73.95,73.89,73.89,130578.0,59.1625,59.1785,59.1305,59.1305,130578.0
2017-01-24 15:50:00,73.89,73.9,73.75,73.77,211063.0,59.1305,59.1385,59.0184,59.0344,211063.0
2017-01-24 15:55:00,73.77,73.84,73.74,73.82,291023.0,59.0344,59.0904,59.0104,59.0744,291023.0
2017-01-25 09:30:00,73.99,74.07,73.63,73.66,169759.0,59.2105,59.2745,58.9224,58.9464,169759.0
2017-01-25 09:35:00,73.66,73.95,73.6,73.88,99740.0,58.9464,59.1785,58.8984,59.1225,99740.0
2017-01-25 09:40:00,73.87,73.87,73.66,73.67,90353.0,59.1145,59.1145,58.9464,58.9544,90353.0
2017-01-25 09:45:00,73.67,73.78,73.59,73.75,65789.0,58.9544,59.0424,58.8904,59.0184,65789.0
2017-01-25 09:50:00,73.76,73.88,73.74,73.87,72096.0,59.0264,59.1225,59.0104,59.1145,72096.0
2017-01-25 09:55:00,73.88,73.98,73.83,73.84,63916.0,59.1225,59.2025,59.0824,59.0904,63916.0
2017-01-25 10:00:00,73.84,73.93,73.76,73.87,65030.0,59.0904,59.1625,59.0264,59.1145,65030.0
2017-01-25 10:05:00,73.88,73.94,73.87,73.93,71196.0,59.1225,59.1705,59.1145,59.1625,71196.0
2017-01-25 10:10:00,73.93,74.05,73.93,73.98,98225.0,59.1625,59.2585,59.1625,59.2025,98225.0
2017-01-25 10:15:00,73.98,74.06,73.97,74.02,80224.0,59.2025,59.2665,59.1945,59.2345,80224.0
2017-01-25 10:20:00,74.02,74.11,73.99,74.1,49913.0,59.2345,59.3065,59.2105,59.2985,49913.0
2017-01-25 10:25:00,74.1,74.16,74.08,74.1,41116.0,59.2985,59.3465,59.2825,59.2985,41116.0
2017-01-25 10:30:00,74.1,74.14,73.94,74.01,117200.0,59.2985,59.3305,59.1705,59.2265,117200.0
2017-01-25 10:35:00,74.01,74.06,73.91,73.94,60964.0,59.2265,59.2665,59.1465,59.1705,60964.0
2017-01-25 10:40:00,73.94,74.04,73.93,74.04,47723.0,59.1705,59.2505,59.1625,59.2505,47723.0
2017-01-25 10:45:00,74.04,74.08,73.98,74.08,49192.0,59.2505,59.2825,59.2025,59.2825,49192.0
2017-01-25 10:50:00,74.08,74.16,74.04,74.16,193480.0,59.2825,59.3465,59.2505,59.3465,193480.0
2017-01-25 10:55:00,74.16,74.19,74.12,74.14,65981.0,59.3465,59.3705,59.3145,59.3305,65981.0
2017-01-25 11:00:00,74.14,74.22,74.1,74.19,126484.0,59.3305,59.3945,59.2985,59.3705,126484.0
2017-01-25 11:05:00,74.19,74.29,74.15,74.27,191585.0,59.3705,59.4506,59.3385,59.4346,191585.0
2017-01-25 11:10:00,74.27,74.4,74.26,74.39,63678.0,59.4346,59.5386,59.4266,59.5306,63678.0
2017-01-25 11:15:00,74.39,74.52,74.37,74.52,80848.0,59.5306,59.6346,59.5146,59.6346,80848.0
2017-01-25 11:20:00,74.52,74.57,74.46,74.47,46507.0,59.6346,59.6746,59.5866,59.5946,46507.0
2017-01-25 11:25:00,74.48,74.59,74.46,74.51,41667.0,59.6026,59.6906,59.5866,59.6266,41667.0
2017-01-25 11:30:00,74.5,74.5,74.33,74.39,64062.0,59.6186,59.6186,59.4826,59.5306,64062.0
2017-01-25 11:35:00,74.39,74.44,74.34,74.44,44700.0,59.5306,59.5706,59.4906,59.5706,44700.0
2017-01-25 11:40:00,74.44,74.46,74.36,74.41,54639.0,59.5706,59.5866,59.5066,59.5466,54639.0
2017-01-25 11:45:00,74.41,74.42,74.34,74.38,33526.0,59.5466,59.5546,59.4906,59.5226,33526.0
2017-01-25 11:50:00,74.39,74.4,74.26,74.31,44440.0,59.5306,59.5386,59.4266,59.4666,44440.0
2017-01-25 11:55:00,74.32,74.35,74.27,74.28,55026.0,59.4746,59.4986,59.4346,59.4426,55026.0
2017-01-25 12:00:00,74.28,74.31,74.27,74.28,79772.0,59.4426,59.4666,59.4346,59.4426,79772.0
2017-01-25 12:05:00,74.28,74.34,74.26,74.27,171988.0,59.4426,59.4906,59.4266,59.4346,171988.0
2017-01-25 12:10:00,74.28,74.31,74.24,74.28,54868.0,59.4426,59.4666,59.4105,59.4426,54868.0
2017-01-25 12:15:00,74.28,74.28,74.18,74.18,40566.0,59.4426,59.4426,59.3625,59.3625,40566.0
2017-01-25 12:20:00,74.17,74.18,74.12,74.15,47852.0,59.3545,59.3625,59.3145,59.3385,47852.0
2017-01-25 12:25:00,74.16,74.28,74.15,74.28,41419.0,59.3465,59.4426,59.3385,59.4426,41419.0
2017-01-25 12:30:00,74.28,74.31,74.22,74.26,39414.0,59.4426,59.4666,59.3945,59.4266,39414.0
2017-01-25 12:35:00,74.27,74.27,74.2,74.2,38748.0,59.4346,59.4346,59.3785,59.3785,38748.0
2017-01-25 12:40:00,74.2,74.28,74.2,74.25,29476.0,59.3785,59.4426,59.3785,59.4185,29476.0
2017-01-25 12:45:00,74.25,74.29,74.19,74.28,50151.0,59.4185,59.4506,59.3705,59.4426,50151.0
2017-01-25 12:50:00,74.28,74.32,74.27,74.28,30603.0,59.4426,59.4746,59.4346,59.4426,30603.0
2017-01-25 12:55:00,74.29,74.32,74.26,74.32,29073.0,59.4506,59.4746,59.4266,59.4746,29073.0
2017-01-25 13:00:00,74.33,74.35,74.28,74.33,51112.0,59.4826,59.4986,59.4426,59.4826,51112.0
2017-01-25 13:05:00,74.33,74.41,74.33,74.4,41525.0,59.4826,59.5466,59.4826,59.5386,41525.0
2017-01-25 13:10:00,74.39,74.4,74.35,74.37,31419.0,59.5306,59.5386,59.4986,59.5146,31419.0
2017-01-25 13:15:00,74.38,74.41,74.36,74.41,38977.0,59.5226,59.5466,59.5066,59.5466,38977.0
2017-01-25 13:20:00,74.4,74.4,74.34,74.36,34267.0,59.5386,59.5386,59.4906,59.5066,34267.0
2017-01-25 13:25:00,74.36,74.44,74.32,74.43,74175.0,59.5066,59.5706,59.4746,59.5626,74175.0
2017-01-25 13:30:00,74.43,74.46,74.4,74.4,32249.0,59.5626,59.5866,59.5386,59.5386,32249.0
2017-01-25 13:35:00,74.41,74.43,74.38,74.43,47152.0,59.5466,59.5626,59.5226,59.5626,47152.0
2017-01-25 13:40:00,74.43,74.43,74.32,74.33,48094.0,59.5626,59.5626,59.4746,59.4826,48094.0
2017-01-25 13:45:00,74.33,74.33,74.26,74.28,39212.0,59.4826,59.4826,59.4266,59.4426,39212.0
2017-01-25 13:50:00,74.27,74.31,74.26,74.3,39586.0,59.4346,59.4666,59.4266,59.4586,39586.0
2017-01-25 13:55:00,74.29,74.3,74.22,74.27,41590.0,59.4506,59.4586,59.3945,59.4346,41590.0
2017-01-25 14:00:00,74.27,74.3,74.25,74.28,52739.0,59.4346,59.4586,59.4185,59.4426,52739.0
2017-01-25 14:05:00,74.28,74.33,74.27,74.31,73580.0,59.4426,59.4826,59.4346,59.4666,73580.0
2017-01-25 14:10:00,74.3,74.33,74.27,74.29,52607.0,59.4586,59.4826,59.4346,59.4506,52607.0
2017-01-25 14:15:00,74.3,74.35,74.27,74.33,77431.0,59.4586,59.4986,59.4346,59.4826,77431.0
2017-01-25 14:20:00,74.33,74.39,74.32,74.38,34572.0,59.4826,59.5306,59.4746,59.5226,34572.0
2017-01-25 14:25:00,74.38,74.39,74.32,74.35,31686.0,59.5226,59.5306,59.4746,59.4986,31686.0
2017-01-25 14:30:00,74.34,74.41,74.33,74.41,36260.0,59.4906,59.5466,59.4826,59.5466,36260.0
2017-01-25 14:35:00,74.41,74.43,74.37,74.37,26489.0,59.5466,59.5626,59.5146,59.5146,26489.0
2017-01-25 14:40:00,74.38,74.43,74.37,74.43,58228.0,59.5226,59.5626,59.5146,59.5626,58228.0
2017-01-25 14:45:00,74.42,74.46,74.39,74.4,38847.0,59.5546,59.5866,59.5306,59.5386,38847.0
2017-01-25 14:50:00,74.4,74.4,74.35,74.36,59782.0,59.5386,59.5386,59.4986,59.5066,59782.0
2017-01-25 14:55:00,74.35,74.36,74.32,74.36,35628.0,59.4986,59.5066,59.4746,59.5066,35628.0
2017-01-25 15:00:00,74.35,74.41,74.35,74.38,53946.0,59.4986,59.5466,59.4986,59.5226,53946.0
2017-01-25 15:05:00,74.38,74.38,74.35,74.38,66478.0,59.5226,59.5226,59.4986,59.5226,66478.0
2017-01-25 15:10:00,74.38,74.44,74.36,74.42,56031.0,59.5226,59.5706,59.5066,59.5546,56031.0
2017-01-25 15:15:00,74.42,74.42,74.35,74.38,25887.0,59.5546,59.5546,59.4986,59.5226,25887.0
2017-01-25 15:20:00,74.38,74.45,74.37,74.42,68479.0,59.5226,59.5786,59.5146,59.5546,68479.0
2017-01-25 15:25:00,74.43,74.5,74.42,74.5,44682.0,59.5626,59.6186,59.5546,59.6186,44682.0
2017-01-25 15:30:00,74.5,74.51,74.48,74.48,54088.0,59.6186,59.6266,59.6026,59.6026,54088.0
2017-01-25 15:35:00,74.49,74.57,74.48,74.56,88479.0,59.6106,59.6746,59.6026,59.6666,88479.0
2017-01-25 15:40:00,74.56,74.61,74.55,74.6,118381.0,59.6666,59.7066,59.6586,59.6986,118381.0
2017-01-25 15:45:00,74.59,74.6,74.52,74.53,99168.0,59.6906,59.6986,59.6346,59.6426,99168.0
2017-01-25 15:50:00,74.54,74.58,74.49,74.49,145592.0,59.6506,59.6826,59.6106,59.6106,145592.0
2017-01-25 15:55:00,74.5,74.54,74.47,74.51,254898.0,59.6186,59.6506,59.5946,59.6266,254898.0
2017-01-26 09:30:00,74.53,74.58,74.27,74.27,109551.0,59.6426,59.6826,59.4346,59.4346,109551.0
2017-01-26 09:35:00,74.32,74.4,74.15,74.28,50966.0,59.4746,59.5386,59.3385,59.4426,50966.0
2017-01-26 09:40:00,74.23,74.36,74.23,74.25,24522.0,59.4025,59.5066,59.4025,59.4185,24522.0
2017-01-26 09:45:00,74.28,74.31,74.1,74.16,40752.0,59.4426,59.4666,59.2985,59.3465,40752.0
2017-01-26 09:50:00,74.15,74.23,74.09,74.1,59588.0,59.3385,59.4025,59.2905,59.2985,59588.0
2017-01-26 09:55:00,74.11,74.11,73.93,74.02,27183.0,59.3065,59.3065,59.1625,59.2345,27183.0
2017-01-26 10:00:00,74.02,74.09,73.96,73.96,40936.0,59.2345,59.2905,59.1865,59.1865,40936.0
2017-01-26 10:05:00,73.96,74.03,73.89,74.02,40136.0,59.1865,59.2425,59.1305,59.2345,40136.0
2017-01-26 10:10:00,74.04,74.27,74.03,74.26,34017.0,59.2505,59.4346,59.2425,59.4266,34017.0
2017-01-26 10:15:00,74.26,74.28,74.1,74.11,33356.0,59.4266,59.4426,59.2985,59.3065,33356.0
2017-01-26 10:20:00,74.11,74.11,73.97,73.98,29345.0,59.3065,59.3065,59.1945,59.2025,29345.0
2017-01-26 10:25:00,73.96,74.05,73.91,73.95,21023.0,59.1865,59.2585,59.1465,59.1785,21023.0
2017-01-26 10:30:00,73.95,73.96,73.9,73.93,26285.0,59.1785,59.1865,59.1385,59.1625,26285.0
2017-01-26 10:35:00,73.93,74.01,73.93,73.99,27037.0,59.1625,59.2265,59.1625,59.2105,27037.0
2017-01-26 10:40:00,73.99,74.05,73.94,73.99,40380.0,59.2105,59.2585,59.1705,59.2105,40380.0
2017-01-26 10:45:00,74.0,74.02,73.96,74.01,27091.0,59.2185,59.2345,59.1865,59.2265,27091.0
2017-01-26 10:50:00,74.0,74.09,73.94,74.06,44396.0,59.2185,59.2905,59.1705,59.2665,44396.0
2017-01-26 10:55:00,74.06,74.28,74.05,74.28,47571.0,59.2665,59.4426,59.2585,59.4426,47571.0
2017-01-26 11:00:00,74.28,74.33,74.21,74.32,48313.0,59.4426,59.4826,59.3865,59.4746,48313.0
2017-01-26 11:05:00,74.33,74.35,74.21,74.31,40147.0,59.4826,59.4986,59.3865,59.4666,40147.0
2017-01-26 11:10:00,74.31,74.33,74.24,74.33,22823.0,59.4666,59.4826,59.4105,59.4826,22823.0
2017-01-26 11:15:00,74.32,74.32,74.24,74.28,24629.0,59.4746,59.4746,59.4105,59.4426,24629.0
2017-01-26 11:20:00,74.27,74.33,74.27,74.33,20241.0,59.4346,59.4826,59.4346,59.4826,20241.0
2017-01-26 11:25:00,74.33,74.39,74.33,74.34,25517.0,59.4826,59.5306,59.4826,59.4906,25517.0
2017-01-26 11:30:00,74.33,74.38,74.29,74.37,23298.0,59.4826,59.5226,59.4506,59.5146,23298.0
2017-01-26 11:35:00,74.37,74.44,74.32,74.41,23561.0,59.5146,59.5706,59.4746,59.5466,23561.0
2017-01-26 11:40:00,74.41,74.47,74.39,74.45,25677.0,59.5466,59.5946,59.5306,59.5786,25677.0
2017-01-26 11:45:00,74.44,74.45,74.38,74.4,21649.0,59.5706,59.5786,59.5226,59.5386,21649.0
2017-01-26 11:50:00,74.39,74.44,74.36,74.43,17310.0,59.5306,59.5706,59.5066,59.5626,17310.0
2017-01-26 11:55:00,74.42,74.44,74.34,74.34,40524.0,59.5546,59.5706,59.4906,59.4906,40524.0
2017-01-26 12:00:00,74.35,74.39,74.33,74.39,31626.0,59.4986,59.5306,59.4826,59.5306,31626.0
2017-01-26 12:05:00,74.4,74.41,74.35,74.38,18452.0,59.5386,59.5466,59.4986,59.5226,18452.0
2017-01-26 12:10:00,74.38,74.44,74.37,74.38,21009.0,59.5226,59.5706,59.5146,59.5226,21009.0
2017-01-26 12:15:00,74.38,74.41,74.34,74.36,30163.0,59.5226,59.5466,59.4906,59.5066,30163.0
2017-01-26 12:20:00,74.36,74.4,74.35,74.37,15105.0,59.5066,59.5386,59.4986,59.5146,15105.0
2017-01-26 12:25:00,74.37,74.39,74.3,74.32,31373.0,59.5146,59.5306,59.4586,59.4746,31373.0
2017-01-26 12:30:00,74.32,74.35,74.31,74.31,17533.0,59.4746,59.4986,59.4666,59.4666,17533.0
2017-01-26 12:35:00,74.31,74.31,74.26,74.28,23737.0,59.4666,59.4666,59.4266,59.4426,23737.0
2017-01-26 12:40:00,74.29,74.32,74.25,74.32,28582.0,59.4506,59.4746,59.4185,59.4746,28582.0
2017-01-26 12:45:00,74.31,74.32,74.27,74.3,30849.0,59.4666,59.4746,59.4346,59.4586,30849.0
2017-01-26 12:50:00,74.3,74.32,74.29,74.31,14994.0,59.4586,59.4746,59.4506,59.4666,14994.0
2017-01-26 12:55:00,74.31,74.32,74.25,74.27,25829.0,59.4666,59.4746,59.4185,59.4346,25829.0
2017-01-26 13:00:00,74.27,74.34,74.26,74.33,21030.0,59.4346,59.4906,59.4266,59.4826,21030.0
2017-01-26 13:05:00,74.33,74.34,74.26,74.32,22160.0,59.4826,59.4906,59.4266,59.4746,22160.0
2017-01-26 13:10:00,74.31,74.33,74.26,74.3,37077.0,59.4666,59.4826,59.4266,59.4586,37077.0
2017-01-26 13:15:00,74.3,74.33,74.24,74.31,26178.0,59.4586,59.4826,59.4105,59.4666,26178.0
2017-01-26 13:20:00,74.3,74.32,74.27,74.28,12649.0,59.4586,59.4746,59.4346,59.4426,12649.0
2017-01-26 13:25:00,74.29,74.36,74.28,74.36,20141.0,59.4506,59.5066,59.4426,59.5066,20141.0
2017-01-26 13:30:00,74.35,74.36,74.28,74.35,25653.0,59.4986,59.5066,59.4426,59.4986,25653.0
2017-01-26 13:35:00,74.34,74.39,74.34,74.34,24314.0,59.4906,59.5306,59.4906,59.4906,24314.0
2017-01-26 13:40:00,74.34,74.36,74.29,74.3,22963.0,59.4906,59.5066,59.4506,59.4586,22963.0
2017-01-26 13:45:00,74.29,74.35,74.27,74.31,22821.0,59.4506,59.4986,59.4346,59.4666,22821.0
2017-01-26 13:50:00,74.3,74.32,74.26,74.27,22312.0,59.4586,59.4746,59.4266,59.4346,22312.0
2017-01-26 13:55:00,74.27,74.34,74.26,74.34,21305.0,59.4346,59.4906,59.4266,59.4906,21305.0
2017-01-26 14:00:00,74.33,74.33,74.25,74.26,25546.0,59.4826,59.4826,59.4185,59.4266,25546.0
2017-01-26 14:05:00,74.26,74.3,74.25,74.29,23271.0,59.4266,59.4586,59.4185,59.4506,23271.0
2017-01-26 14:10:00,74.28,74.29,74.21,74.21,31995.0,59.4426,59.4506,59.3865,59.3865,31995.0
2017-01-26 14:15:00,74.2,74.23,74.17,74.17,30459.0,59.3785,59.4025,59.3545,59.3545,30459.0
2017-01-26 14:20:00,74.16,74.17,74.07,74.09,43924.0,59.3465,59.3545,59.2745,59.2905,43924.0
2017-01-26 14:25:00,74.1,74.12,74.07,74.11,25567.0,59.2985,59.3145,59.2745,59.3065,25567.0
2017-01-26 14:30:00,74.11,74.11,74.06,74.06,24239.0,59.3065,59.3065,59.2665,59.2665,24239.0
2017-01-26 14:35:00,74.06,74.1,74.03,74.05,52375.0,59.2665,59.2985,59.2425,59.2585,52375.0
2017-01-26 14:40:00,74.05,74.06,74.01,74.02,63567.0,59.2585,59.2665,59.2265,59.2345,63567.0
2017-01-26 14:45:00,74.03,74.12,74.01,74.1,40549.0,59.2425,59.3145,59.2265,59.2985,40549.0
2017-01-26 14:50:00,74.11,74.13,74.1,74.12,19382.0,59.3065,59.3225,59.2985,59.3145,19382.0
2017-01-26 14:55:00,74.12,74.12,74.05,74.06,33502.0,59.3145,59.3145,59.2585,59.2665,33502.0
2017-01-26 15:00:00,74.07,74.08,74.06,74.06,23504.0,59.2745,59.2825,59.2665,59.2665,23504.0
2017-01-26 15:05:00,74.07,74.1,74.06,74.07,40189.0,59.2745,59.2985,59.2665,59.2745,40189.0
2017-01-26 15:10:00,74.07,74.09,74.06,74.08,31222.0,59.2745,59.2905,59.2665,59.2825,31222.0
2017-01-26 15:15:00,74.07,74.09,74.01,74.02,35632.0,59.2745,59.2905,59.2265,59.2345,35632.0
2017-01-26 15:20:00,74.03,74.04,74.0,74.02,34556.0,59.2425,59.2505,59.2185,59.2345,34556.0
2017-01-26 15:25:00,74.02,74.06,74.01,74.04,33385.0,59.2345,59.2665,59.2265,59.2505,33385.0
2017-01-26 15:30:00,74.04,74.07,74.03,74.06,46437.0,59.2505,59.2745,59.2425,59.2665,46437.0
2017-01-26 15:35:00,74.06,74.07,74.01,74.03,190440.0,59.2665,59.2745,59.2265,59.2425,190440.0
2017-01-26 15:40:00,74.03,74.03,73.93,73.95,66555.0,59.2425,59.2425,59.1625,59.1785,66555.0
2017-01-26 15:45:00,73.94,74.04,73.94,74.04,98653.0,59.1705,59.2505,59.1705,59.2505,98653.0
2017-01-26 15:50:00,74.04,74.11,74.01,74.05,165326.0,59.2505,59.3065,59.2265,59.2585,165326.0
2017-01-26 15:55:00,74.06,74.08,74.0,74.05,293308.0,59.2665,59.2825,59.2185,59.2585,293308.0
2017-01-27 09:30:00,74.54,74.99,74.52,74.82,160757.0,59.6506,60.0107,59.6346,59.8747,160757.0
2017-01-27 09:35:00,74.81,74.88,74.65,74.76,81515.0,59.8667,59.9227,59.7386,59.8267,81515.0
2017-01-27 09:40:00,74.78,74.91,74.73,74.88,70456.0,59.8427,59.9467,59.8027,59.9227,70456.0
2017-01-27 09:45:00,74.87,74.9,74.81,74.86,56758.0,59.9147,59.9387,59.8667,59.9067,56758.0
2017-01-27 09:50:00,74.87,74.92,74.83,74.89,60039.0,59.9147,59.9547,59.8827,59.9307,60039.0
2017-01-27 09:55:00,74.89,74.97,74.86,74.94,65533.0,59.9307,59.9947,59.9067,59.9707,65533.0
2017-01-27 10:00:00,74.92,74.97,74.81,74.86,71087.0,59.9547,59.9947,59.8667,59.9067,71087.0
2017-01-27 10:05:00,74.84,74.87,74.74,74.79,41342.0,59.8907,59.9147,59.8107,59.8507,41342.0
2017-01-27 10:10:00,74.78,74.78,74.65,74.68,19174.0,59.8427,59.8427,59.7386,59.7627,19174.0
2017-01-27 10:15:00,74.68,74.68,74.5,74.55,27827.0,59.7627,59.7627,59.6186,59.6586,27827.0
2017-01-27 10:20:00,74.54,74.71,74.53,74.66,39396.0,59.6506,59.7867,59.6426,59.7467,39396.0
2017-01-27 10:25:00,74.66,74.7,74.61,74.65,25613.0,59.7467,59.7787,59.7066,59.7386,25613.0
2017-01-27 10:30:00,74.65,74.74,74.64,74.67,49670.0,59.7386,59.8107,59.7306,59.7547,49670.0
2017-01-27 10:35:00,74.67,74.7,74.62,74.69,43090.0,59.7547,59.7787,59.7146,59.7707,43090.0
2017-01-27 10:40:00,74.69,74.71,74.65,74.66,36180.0,59.7707,59.7867,59.7386,59.7467,36180.0
2017-01-27 10:45:00,74.66,74.69,74.55,74.55,39443.0,59.7467,59.7707,59.6586,59.6586,39443.0
2017-01-27 10:50:00,74.56,74.6,74.52,74.56,39297.0,59.6666,59.6986,59.6346,59.6666,39297.0
2017-01-27 10:55:00,74.56,74.57,74.47,74.53,45291.0,59.6666,59.6746,59.5946,59.6426,45291.0
2017-01-27 11:00:00,74.53,74.57,74.47,74.57,89019.0,59.6426,59.6746,59.5946,59.6746,89019.0
2017-01-27 11:05:00,74.57,74.68,74.54,74.64,38910.0,59.6746,59.7627,59.6506,59.7306,38910.0
2017-01-27 11:10:00,74.64,74.72,74.62,74.72,37525.0,59.7306,59.7947,59.7146,59.7947,37525.0
2017-01-27 11:15:00,74.72,74.74,74.67,74.71,41956.0,59.7947,59.8107,59.7547,59.7867,41956.0
2017-01-27 11:20:00,74.72,74.83,74.71,74.81,51149.0,59.7947,59.8827,59.7867,59.8667,51149.0
2017-01-27 11:25:00,74.82,74.86,74.8,74.86,61460.0,59.8747,59.9067,59.8587,59.9067,61460.0
2017-01-27 11:30:00,74.85,74.98,74.85,74.97,114511.0,59.8987,60.0027,59.8987,59.9947,114511.0
2017-01-27 11:35:00,74.97,74.98,74.91,74.92,85417.0,59.9947,60.0027,59.9467,59.9547,85417.0
2017-01-27 11:40:00,74.93,75.19,74.92,75.17,120708.0,59.9627,60.1708,59.9547,60.1548,120708.0
2017-01-27 11:45:00,75.16,75.22,75.16,75.18,75943.0,60.1468,60.1948,60.1468,60.1628,75943.0
2017-01-27 11:50:00,75.2,75.23,75.11,75.13,57253.0,60.1788,60.2028,60.1068,60.1228,57253.0
2017-01-27 11:55:00,75.14,75.14,75.02,75.04,64480.0,60.1308,60.1308,60.0347,60.0507,64480.0
2017-01-27 12:00:00,75.03,75.05,74.99,75.01,48463.0,60.0427,60.0587,60.0107,60.0267,48463.0
2017-01-27 12:05:00,75.02,75.05,75.01,75.03,16047.0,60.0347,60.0587,60.0267,60.0427,16047.0
2017-01-27 12:10:00,75.03,75.05,75.03,75.05,24073.0,60.0427,60.0587,60.0427,60.0587,24073.0
2017-01-27 12:15:00,75.05,75.09,75.03,75.08,49291.0,60.0587,60.0908,60.0427,60.0828,49291.0
2017-01-27 12:20:00,75.08,75.16,75.07,75.15,66432.0,60.0828,60.1468,60.0748,60.1388,66432.0
2017-01-27 12:25:00,75.14,75.23,75.13,75.18,89151.0,60.1308,60.2028,60.1228,60.1628,89151.0
2017-01-27 12:30:00,75.18,75.2,75.09,75.1,42861.0,60.1628,60.1788,60.0908,60.0988,42861.0
2017-01-27 12:35:00,75.09,75.14,75.09,75.12,24094.0,60.0908,60.1308,60.0908,60.1148,24094.0
2017-01-27 12:40:00,75.12,75.15,75.09,75.1,19163.0,60.1148,60.1388,60.0908,60.0988,19163.0
2017-01-27 12:45:00,75.09,75.15,75.08,75.15,38681.0,60.0908,60.1388,60.0828,60.1388,38681.0
2017-01-27 12:50:00,75.15,75.16,75.09,75.13,21930.0,60.1388,60.1468,60.0908,60.1228,21930.0
2017-01-27 12:55:00,75.14,75.15,75.06,75.08,42762.0,60.1308,60.1388,60.0668,60.0828,42762.0
2017-01-27 13:00:00,75.08,75.11,75.06,75.09,18107.0,60.0828,60.1068,60.0668,60.0908,18107.0
2017-01-27 13:05:00,75.08,75.12,75.08,75.09,34089.0,60.0828,60.1148,60.0828,60.0908,34089.0
2017-01-27 13:10:00,75.09,75.12,75.06,75.1,28779.0,60.0908,60.1148,60.0668,60.0988,28779.0
2017-01-27 13:15:00,75.1,75.12,75.03,75.07,49860.0,60.0988,60.1148,60.0427,60.0748,49860.0
2017-01-27 13:20:00,75.08,75.08,75.01,75.07,26742.0,60.0828,60.0828,60.0267,60.0748,26742.0
2017-01-27 13:25:00,75.07,75.1,75.05,75.09,17559.0,60.0748,60.0988,60.0587,60.0908,17559.0
2017-01-27 13:30:00,75.1,75.12,75.03,75.1,34708.0,60.0988,60.1148,60.0427,60.0988,34708.0
2017-01-27 13:35:00,75.09,75.11,75.07,75.09,19316.0,60.0908,60.1068,60.0748,60.0908,19316.0
2017-01-27 13:40:00,75.09,75.13,75.06,75.06,42566.0,60.0908,60.1228,60.0668,60.0668,42566.0
2017-01-27 13:45:00,75.06,75.11,75.06,75.08,37116.0,60.0668,60.1068,60.0668,60.0828,37116.0
2017-01-27 13:50:00,75.08,75.09,75.05,75.08,48370.0,60.0828,60.0908,60.0587,60.0828,48370.0
2017-01-27 13:55:00,75.08,75.16,75.06,75.14,44566.0,60.0828,60.1468,60.0668,60.1308,44566.0
2017-01-27 14:00:00,75.14,75.14,75.09,75.12,27290.0,60.1308,60.1308,60.0908,60.1148,27290.0
2017-01-27 14:05:00,75.11,75.11,75.08,75.1,28006.0,60.1068,60.1068,60.0828,60.0988,28006.0
2017-01-27 14:10:00,75.11,75.13,75.08,75.12,42274.0,60.1068,60.1228,60.0828,60.1148,42274.0
2017-01-27 14:15:00,75.12,75.13,75.05,75.05,30643.0,60.1148,60.1228,60.0587,60.0587,30643.0
2017-01-27 14:20:00,75.05,75.11,75.04,75.09,22503.0,60.0587,60.1068,60.0507,60.0908,22503.0
2017-01-27 14:25:00,75.09,75.09,75.04,75.06,31823.0,60.0908,60.0908,60.0507,60.0668,31823.0
2017-01-27 14:30:00,75.07,75.1,75.06,75.09,22724.0,60.0748,60.0988,60.0668,60.0908,22724.0
2017-01-27 14:35:00,75.1,75.11,75.03,75.06,37349.0,60.0988,60.1068,60.0427,60.0668,37349.0
2017-01-27 14:40:00,75.06,75.09,75.04,75.08,49880.0,60.0668,60.0908,60.0507,60.0828,49880.0
2017-01-27 14:45:00,75.08,75.09,74.99,74.99,42940.0,60.0828,60.0908,60.0107,60.0107,42940.0
2017-01-27 14:50:00,74.99,75.04,74.99,75.0,41539.0,60.0107,60.0507,60.0107,60.0187,41539.0
2017-01-27 14:55:00,74.99,75.02,74.97,74.99,24956.0,60.0107,60.0347,59.9947,60.0107,24956.0
2017-01-27 15:00:00,74.99,74.99,74.94,74.95,26927.0,60.0107,60.0107,59.9707,59.9787,26927.0
2017-01-27 15:05:00,74.94,74.97,74.94,74.96,21065.0,59.9707,59.9947,59.9707,59.9867,21065.0
2017-01-27 15:10:00,74.96,74.97,74.94,74.96,36393.0,59.9867,59.9947,59.9707,59.9867,36393.0
2017-01-27 15:15:00,74.97,74.99,74.95,74.96,42328.0,59.9947,60.0107,59.9787,59.9867,42328.0
2017-01-27 15:20:00,74.95,75.05,74.95,75.04,57631.0,59.9787,60.0587,59.9787,60.0507,57631.0
2017-01-27 15:25:00,75.05,75.05,74.96,74.98,36005.0,60.0587,60.0587,59.9867,60.0027,36005.0
2017-01-27 15:30:00,74.98,75.06,74.97,75.02,59473.0,60.0027,60.0668,59.9947,60.0347,59473.0
2017-01-27 15:35:00,75.01,75.02,74.98,75.0,36254.0,60.0267,60.0347,60.0027,60.0187,36254.0
2017-01-27 15:40:00,75.0,75.04,74.99,75.02,43445.0,60.0187,60.0507,60.0107,60.0347,43445.0
2017-01-27 15:45:00,75.01,75.01,74.97,74.98,58422.0,60.0267,60.0267,59.9947,60.0027,58422.0
2017-01-27 15:50:00,74.99,75.01,74.93,74.95,104348.0,60.0107,60.0267,59.9627,59.9787,104348.0
2017-01-27 15:55:00,74.95,74.99,74.92,74.94,315561.0,59.9787,60.0107,59.9547,59.9707,315561.0
2017-01-30 09:30:00,74.68,74.94,74.52,74.64,102794.0,59.7627,59.9707,59.6346,59.7306,102794.0
2017-01-30 09:35:00,74.62,74.89,74.62,74.76,79380.0,59.7146,59.9307,59.7146,59.8267,79380.0
2017-01-30 09:40:00,74.78,74.9,74.76,74.84,43343.0,59.8427,59.9387,59.8267,59.8907,43343.0
2017-01-30 09:45:00,74.82,74.86,74.77,74.79,74351.0,59.8747,59.9067,59.8347,59.8507,74351.0
2017-01-30 09:50:00,74.78,74.88,74.73,74.87,56161.0,59.8427,59.9227,59.8027,59.9147,56161.0
2017-01-30 09:55:00,74.87,74.9,74.75,74.76,60829.0,59.9147,59.9387,59.8187,59.8267,60829.0
2017-01-30 10:00:00,74.75,74.87,74.72,74.84,75980.0,59.8187,59.9147,59.7947,59.8907,75980.0
2017-01-30 10:05:00,74.84,74.91,74.76,74.91,82584.0,59.8907,59.9467,59.8267,59.9467,82584.0
2017-01-30 10:10:00,74.91,74.91,74.77,74.83,37670.0,59.9467,59.9467,59.8347,59.8827,37670.0
2017-01-30 10:15:00,74.83,74.85,74.59,74.6,53972.0,59.8827,59.8987,59.6906,59.6986,53972.0
2017-01-30 10:20:00,74.61,74.78,74.6,74.78,18659.0,59.7066,59.8427,59.6986,59.8427,18659.0
2017-01-30 10:25:00,74.78,74.81,74.74,74.75,26723.0,59.8427,59.8667,59.8107,59.8187,26723.0
2017-01-30 10:30:00,74.75,74.76,74.69,74.72,45859.0,59.8187,59.8267,59.7707,59.7947,45859.0
2017-01-30 10:35:00,74.73,74.75,74.68,74.73,80445.0,59.8027,59.8187,59.7627,59.8027,80445.0
2017-01-30 10:40:00,74.73,74.75,74.68,74.73,47565.0,59.8027,59.8187,59.7627,59.8027,47565.0
2017-01-30 10:45:00,74.72,74.73,74.54,74.56,31743.0,59.7947,59.8027,59.6506,59.6666,31743.0
2017-01-30 10:50:00,74.56,74.58,74.43,74.45,40317.0,59.6666,59.6826,59.5626,59.5786,40317.0
2017-01-30 10:55:00,74.46,74.52,74.43,74.5,53254.0,59.5866,59.6346,59.5626,59.6186,53254.0
2017-01-30 11:00:00,74.5,74.52,74.44,74.49,34086.0,59.6186,59.6346,59.5706,59.6106,34086.0
2017-01-30 11:05:00,74.5,74.56,74.49,74.55,34413.0,59.6186,59.6666,59.6106,59.6586,34413.0
2017-01-30 11:10:00,74.55,74.56,74.41,74.43,33470.0,59.6586,59.6666,59.5466,59.5626,33470.0
2017-01-30 11:15:00,74.44,74.48,74.4,74.42,31430.0,59.5706,59.6026,59.5386,59.5546,31430.0
2017-01-30 11:20:00,74.41,74.47,74.4,74.46,30833.0,59.5466,59.5946,59.5386,59.5866,30833.0
2017-01-30 11:25:00,74.47,74.51,74.41,74.41,37993.0,59.5946,59.6266,59.5466,59.5466,37993.0
2017-01-30 11:30:00,74.41,74.44,74.4,74.42,21642.0,59.5466,59.5706,59.5386,59.5546,21642.0
2017-01-30 11:35:00,74.42,74.48,74.41,74.48,39517.0,59.5546,59.6026,59.5466,59.6026,39517.0
2017-01-30 11:40:00,74.47,74.51,74.46,74.49,40412.0,59.5946,59.6266,59.5866,59.6106,40412.0
2017-01-30 11:45:00,74.5,74.53,74.48,74.49,27389.0,59.6186,59.6426,59.6026,59.6106,27389.0
2017-01-30 11:50:00,74.5,74.53,74.46,74.48,32850.0,59.6186,59.6426,59.5866,59.6026,32850.0
2017-01-30 11:55:00,74.49,74.55,74.48,74.51,29811.0,59.6106,59.6586,59.6026,59.6266,29811.0
2017-01-30 12:00:00,74.51,74.51,74.41,74.45,33685.0,59.6266,59.6266,59.5466,59.5786,33685.0
2017-01-30 12:05:00,74.45,74.47,74.41,74.44,24445.0,59.5786,59.5946,59.5466,59.5706,24445.0
2017-01-30 12:10:00,74.43,74.44,74.39,74.43,22725.0,59.5626,59.5706,59.5306,59.5626,22725.0
2017-01-30 12:15:00,74.42,74.43,74.37,74.41,22749.0,59.5546,59.5626,59.5146,59.5466,22749.0
2017-01-30 12:20:00,74.41,74.46,74.36,74.45,38023.0,59.5466,59.5866,59.5066,59.5786,38023.0
2017-01-30 12:25:00,74.44,74.48,74.42,74.47,35156.0,59.5706,59.6026,59.5546,59.5946,35156.0
2017-01-30 12:30:00,74.46,74.46,74.4,74.43,23517.0,59.5866,59.5866,59.5386,59.5626,23517.0
2017-01-30 12:35:00,74.42,74.46,74.39,74.43,55845.0,59.5546,59.5866,59.5306,59.5626,55845.0
2017-01-30 12:40:00,74.43,74.46,74.41,74.43,21376.0,59.5626,59.5866,59.5466,59.5626,21376.0
2017-01-30 12:45:00,74.42,74.44,74.39,74.39,35545.0,59.5546,59.5706,59.5306,59.5306,35545.0
2017-01-30 12:50:00,74.39,74.4,74.35,74.38,30159.0,59.5306,59.5386,59.4986,59.5226,30159.0
2017-01-30 12:55:00,74.38,74.43,74.36,74.41,26147.0,59.5226,59.5626,59.5066,59.5466,26147.0
2017-01-30 13:00:00,74.42,74.44,74.39,74.43,20618.0,59.5546,59.5706,59.5306,59.5626,20618.0
2017-01-30 13:05:00,74.43,74.49,74.42,74.46,34875.0,59.5626,59.6106,59.5546,59.5866,34875.0
2017-01-30 13:10:00,74.46,74.48,74.41,74.42,29627.0,59.5866,59.6026,59.5466,59.5546,29627.0
2017-01-30 13:15:00,74.42,74.43,74.39,74.4,16845.0,59.5546,59.5626,59.5306,59.5386,16845.0
2017-01-30 13:20:00,74.4,74.4,74.34,74.37,17745.0,59.5386,59.5386,59.4906,59.5146,17745.0
2017-01-30 13:25:00,74.36,74.43,74.36,74.41,23932.0,59.5066,59.5626,59.5066,59.5466,23932.0
2017-01-30 13:30:00,74.41,74.44,74.37,74.44,35099.0,59.5466,59.5706,59.5146,59.5706,35099.0
2017-01-30 13:35:00,74.43,74.43,74.37,74.37,21958.0,59.5626,59.5626,59.5146,59.5146,21958.0
2017-01-30 13:40:00,74.37,74.43,74.36,74.38,29791.0,59.5146,59.5626,59.5066,59.5226,29791.0
2017-01-30 13:45:00,74.37,74.41,74.37,74.4,32378.0,59.5146,59.5466,59.5146,59.5386,32378.0
2017-01-30 13:50:00,74.41,74.41,74.36,74.38,38409.0,59.5466,59.5466,59.5066,59.5226,38409.0
2017-01-30 13:55:00,74.38,74.46,74.36,74.42,42986.0,59.5226,59.5866,59.5066,59.5546,42986.0
2017-01-30 14:00:00,74.42,74.42,74.36,74.36,58106.0,59.5546,59.5546,59.5066,59.5066,58106.0
2017-01-30 14:05:00,74.36,74.41,74.32,74.4,39563.0,59.5066,59.5466,59.4746,59.5386,39563.0
2017-01-30 14:10:00,74.4,74.46,74.36,74.46,51420.0,59.5386,59.5866,59.5066,59.5866,51420.0
2017-01-30 14:15:00,74.45,74.49,74.45,74.48,35847.0,59.5786,59.6106,59.5786,59.6026,35847.0
2017-01-30 14:20:00,74.49,74.5,74.44,74.47,30555.0,59.6106,59.6186,59.5706,59.5946,30555.0
2017-01-30 14:25:00,74.48,74.52,74.46,74.48,55720.0,59.6026,59.6346,59.5866,59.6026,55720.0
2017-01-30 14:30:00,74.48,74.53,74.46,74.5,36158.0,59.6026,59.6426,59.5866,59.6186,36158.0
2017-01-30 14:35:00,74.5,74.55,74.46,74.55,53361.0,59.6186,59.6586,59.5866,59.6586,53361.0
2017-01-30 14:40:00,74.54,74.55,74.49,74.51,34634.0,59.6506,59.6586,59.6106,59.6266,34634.0
2017-01-30 14:45:00,74.53,74.56,74.48,74.5,42017.0,59.6426,59.6666,59.6026,59.6186,42017.0
2017-01-30 14:50:00,74.5,74.51,74.48,74.51,27645.0,59.6186,59.6266,59.6026,59.6266,27645.0
2017-01-30 14:55:00,74.51,74.56,74.5,74.56,37695.0,59.6266,59.6666,59.6186,59.6666,37695.0
2017-01-30 15:00:00,74.55,74.55,74.48,74.5,46698.0,59.6586,59.6586,59.6026,59.6186,46698.0
2017-01-30 15:05:00,74.5,74.52,74.48,74.5,37637.0,59.6186,59.6346,59.6026,59.6186,37637.0
2017-01-30 15:10:00,74.5,74.52,74.44,74.45,46191.0,59.6186,59.6346,59.5706,59.5786,46191.0
2017-01-30 15:15:00,74.45,74.46,74.4,74.45,45589.0,59.5786,59.5866,59.5386,59.5786,45589.0
2017-01-30 15:20:00,74.44,74.49,74.44,74.45,36730.0,59.5706,59.6106,59.5706,59.5786,36730.0
2017-01-30 15:25:00,74.45,74.49,74.43,74.48,35593.0,59.5786,59.6106,59.5626,59.6026,35593.0
2017-01-30 15:30:00,74.48,74.5,74.46,74.49,57128.0,59.6026,59.6186,59.5866,59.6106,57128.0
2017-01-30 15:35:00,74.49,74.51,74.47,74.49,52774.0,59.6106,59.6266,59.5946,59.6106,52774.0
2017-01-30 15:40:00,74.48,74.57,74.47,74.57,57463.0,59.6026,59.6746,59.5946,59.6746,57463.0
2017-01-30 15:45:00,74.56,74.64,74.56,74.62,98410.0,59.6666,59.7306,59.6666,59.7146,98410.0
2017-01-30 15:50:00,74.63,74.67,74.62,74.65,74660.0,59.7226,59.7547,59.7146,59.7386,74660.0
2017-01-30 15:55:00,74.65,74.7,74.64,74.67,290303.0,59.7386,59.7787,59.7306,59.7547,290303.0
2017-01-31 09:30:00,74.59,74.68,74.27,74.44,124690.0,59.6906,59.7627,59.4346,59.5706,124690.0
2017-01-31 09:35:00,74.45,74.67,74.44,74.61,51395.0,59.5786,59.7547,59.5706,59.7066,51395.0
2017-01-31 09:40:00,74.64,74.69,74.55,74.62,62841.0,59.7306,59.7707,59.6586,59.7146,62841.0
2017-01-31 09:45:00,74.64,75.12,74.57,75.11,48142.0,59.7306,60.1148,59.6746,60.1068,48142.0
2017-01-31 09:50:00,75.12,75.18,74.96,75.1,41636.0,60.1148,60.1628,59.9867,60.0988,41636.0
2017-01-31 09:55:00,75.1,75.1,74.95,75.0,54972.0,60.0988,60.0988,59.9787,60.0187,54972.0
2017-01-31 10:00:00,75.03,75.19,75.0,75.14,88970.0,60.0427,60.1708,60.0187,60.1308,88970.0
2017-01-31 10:05:00,75.15,75.25,75.1,75.2,62403.0,60.1388,60.2188,60.0988,60.1788,62403.0
2017-01-31 10:10:00,75.2,75.36,75.15,75.31,61923.0,60.1788,60.3068,60.1388,60.2668,61923.0
2017-01-31 10:15:00,75.31,75.45,75.31,75.43,59755.0,60.2668,60.3788,60.2668,60.3628,59755.0
2017-01-31 10:20:00,75.43,75.43,75.31,75.31,37527.0,60.3628,60.3628,60.2668,60.2668,37527.0
2017-01-31 10:25:00,75.32,75.42,75.32,75.38,25739.0,60.2748,60.3548,60.2748,60.3228,25739.0
2017-01-31 10:30:00,75.39,75.41,75.32,75.36,49368.0,60.3308,60.3468,60.2748,60.3068,49368.0
2017-01-31 10:35:00,75.36,75.58,75.33,75.53,56956.0,60.3068,60.4829,60.2828,60.4429,56956.0
2017-01-31 10:40:00,75.53,75.66,75.52,75.63,92248.0,60.4429,60.5469,60.4349,60.5229,92248.0
2017-01-31 10:45:00,75.63,75.65,75.46,75.48,134547.0,60.5229,60.5389,60.3869,60.4029,134547.0
2017-01-31 10:50:00,75.47,75.52,75.41,75.43,48392.0,60.3949,60.4349,60.3468,60.3628,48392.0
2017-01-31 10:55:00,75.45,75.49,75.42,75.46,57719.0,60.3788,60.4109,60.3548,60.3869,57719.0
2017-01-31 11:00:00,75.43,75.56,75.43,75.55,63477.0,60.3628,60.4669,60.3628,60.4589,63477.0
2017-01-31 11:05:00,75.55,75.64,75.53,75.63,88004.0,60.4589,60.5309,60.4429,60.5229,88004.0
2017-01-31 11:10:00,75.63,75.75,75.63,75.71,79375.0,60.5229,60.6189,60.5229,60.5869,79375.0
2017-01-31 11:15:00,75.7,75.75,75.7,75.73,63666.0,60.5789,60.6189,60.5789,60.6029,63666.0
2017-01-31 11:20:00,75.73,75.78,75.71,75.75,89556.0,60.6029,60.6429,60.5869,60.6189,89556.0
2017-01-31 11:25:00,75.75,75.76,75.58,75.59,81172.0,60.6189,60.6269,60.4829,60.4909,81172.0
2017-01-31 11:30:00,75.59,75.62,75.39,75.39,69469.0,60.4909,60.5149,60.3308,60.3308,69469.0
2017-01-31 11:35:00,75.41,75.5,75.4,75.46,45341.0,60.3468,60.4189,60.3388,60.3869,45341.0
2017-01-31 11:40:00,75.46,75.46,75.42,75.43,25075.0,60.3869,60.3869,60.3548,60.3628,25075.0
2017-01-31 11:45:00,75.42,75.44,75.34,75.35,45240.0,60.3548,60.3708,60.2908,60.2988,45240.0
2017-01-31 11:50:00,75.35,75.39,75.32,75.39,33148.0,60.2988,60.3308,60.2748,60.3308,33148.0
2017-01-31 11:55:00,75.4,75.4,75.31,75.31,29155.0,60.3388,60.3388,60.2668,60.2668,29155.0
2017-01-31 12:00:00,75.31,75.35,75.25,75.3,29028.0,60.2668,60.2988,60.2188,60.2588,29028.0
2017-01-31 12:05:00,75.3,75.3,75.24,75.24,85394.0,60.2588,60.2588,60.2108,60.2108,85394.0
2017-01-31 12:10:00,75.24,75.29,75.22,75.26,17593.0,60.2108,60.2508,60.1948,60.2268,17593.0
2017-01-31 12:15:00,75.26,75.35,75.25,75.32,31403.0,60.2268,60.2988,60.2188,60.2748,31403.0
2017-01-31 12:20:00,75.32,75.43,75.32,75.42,25810.0,60.2748,60.3628,60.2748,60.3548,25810.0
2017-01-31 12:25:00,75.41,75.44,75.37,75.41,37921.0,60.3468,60.3708,60.3148,60.3468,37921.0
2017-01-31 12:30:00,75.41,75.41,75.33,75.33,26894.0,60.3468,60.3468,60.2828,60.2828,26894.0
2017-01-31 12:35:00,75.34,75.37,75.29,75.31,28635.0,60.2908,60.3148,60.2508,60.2668,28635.0
2017-01-31 12:40:00,75.31,75.38,75.3,75.37,25211.0,60.2668,60.3228,60.2588,60.3148,25211.0
2017-01-31 12:45:00,75.36,75.42,75.34,75.41,30386.0,60.3068,60.3548,60.2908,60.3468,30386.0
2017-01-31 12:50:00,75.42,75.43,75.38,75.4,25826.0,60.3548,60.3628,60.3228,60.3388,25826.0
2017-01-31 12:55:00,75.4,75.44,75.4,75.44,15442.0,60.3388,60.3708,60.3388,60.3708,15442.0
2017-01-31 13:00:00,75.43,75.48,75.42,75.46,30334.0,60.3628,60.4029,60.3548,60.3869,30334.0
2017-01-31 13:05:00,75.46,75.5,75.43,75.45,16050.0,60.3869,60.4189,60.3628,60.3788,16050.0
2017-01-31 13:10:00,75.45,75.45,75.39,75.41,29461.0,60.3788,60.3788,60.3308,60.3468,29461.0
2017-01-31 13:15:00,75.41,75.43,75.38,75.42,31080.0,60.3468,60.3628,60.3228,60.3548,31080.0
2017-01-31 13:20:00,75.42,75.44,75.38,75.43,25274.0,60.3548,60.3708,60.3228,60.3628,25274.0
2017-01-31 13:25:00,75.43,75.48,75.41,75.47,25785.0,60.3628,60.4029,60.3468,60.3949,25785.0
2017-01-31 13:30:00,75.47,75.48,75.41,75.44,25272.0,60.3949,60.4029,60.3468,60.3708,25272.0
2017-01-31 13:35:00,75.45,75.5,75.41,75.48,44110.0,60.3788,60.4189,60.3468,60.4029,44110.0
2017-01-31 13:40:00,75.49,75.51,75.44,75.51,23088.0,60.4109,60.4269,60.3708,60.4269,23088.0
2017-01-31 13:45:00,75.51,75.55,75.49,75.55,23878.0,60.4269,60.4589,60.4109,60.4589,23878.0
2017-01-31 13:50:00,75.56,75.61,75.54,75.56,38307.0,60.4669,60.5069,60.4509,60.4669,38307.0
2017-01-31 13:55:00,75.56,75.56,75.45,75.47,42074.0,60.4669,60.4669,60.3788,60.3949,42074.0
2017-01-31 14:00:00,75.47,75.49,75.38,75.39,69910.0,60.3949,60.4109,60.3228,60.3308,69910.0
2017-01-31 14:05:00,75.39,75.45,75.38,75.42,26219.0,60.3308,60.3788,60.3228,60.3548,26219.0
2017-01-31 14:10:00,75.41,75.42,75.34,75.39,68342.0,60.3468,60.3548,60.2908,60.3308,68342.0
2017-01-31 14:15:00,75.4,75.47,75.4,75.45,45695.0,60.3388,60.3949,60.3388,60.3788,45695.0
2017-01-31 14:20:00,75.45,75.48,75.45,75.46,67982.0,60.3788,60.4029,60.3788,60.3869,67982.0
2017-01-31 14:25:00,75.46,75.5,75.46,75.48,37709.0,60.3869,60.4189,60.3869,60.4029,37709.0
2017-01-31 14:30:00,75.48,75.5,75.43,75.44,70527.0,60.4029,60.4189,60.3628,60.3708,70527.0
2017-01-31 14:35:00,75.44,75.46,75.42,75.46,44609.0,60.3708,60.3869,60.3548,60.3869,44609.0
2017-01-31 14:40:00,75.46,75.5,75.44,75.5,41091.0,60.3869,60.4189,60.3708,60.4189,41091.0
2017-01-31 14:45:00,75.49,75.51,75.46,75.49,32857.0,60.4109,60.4269,60.3869,60.4109,32857.0
2017-01-31 14:50:00,75.5,75.5,75.44,75.46,39102.0,60.4189,60.4189,60.3708,60.3869,39102.0
2017-01-31 14:55:00,75.46,75.47,75.42,75.45,45090.0,60.3869,60.3949,60.3548,60.3788,45090.0
2017-01-31 15:00:00,75.45,75.49,75.41,75.42,40698.0,60.3788,60.4109,60.3468,60.3548,40698.0
2017-01-31 15:05:00,75.42,75.47,75.41,75.46,47507.0,60.3548,60.3949,60.3468,60.3869,47507.0
2017-01-31 15:10:00,75.45,75.48,75.43,75.47,46953.0,60.3788,60.4029,60.3628,60.3949,46953.0
2017-01-31 15:15:00,75.47,75.49,75.44,75.48,55269.0,60.3949,60.4109,60.3708,60.4029,55269.0
2017-01-31 15:20:00,75.49,75.56,75.48,75.54,47370.0,60.4109,60.4669,60.4029,60.4509,47370.0
2017-01-31 15:25:00,75.55,75.58,75.52,75.56,35310.0,60.4589,60.4829,60.4349,60.4669,35310.0
2017-01-31 15:30:00,75.56,75.64,75.53,75.63,72968.0,60.4669,60.5309,60.4429,60.5229,72968.0
2017-01-31 15:35:00,75.62,75.66,75.61,75.66,54044.0,60.5149,60.5469,60.5069,60.5469,54044.0
2017-01-31 15:40:00,75.65,75.75,75.65,75.72,102968.0,60.5389,60.6189,60.5389,60.5949,102968.0
2017-01-31 15:45:00,75.73,75.89,75.73,75.8,186227.0,60.6029,60.731,60.6029,60.6589,186227.0
2017-01-31 15:50:00,75.81,75.81,75.72,75.76,129886.0,60.6669,60.6669,60.5949,60.6269,129886.0
2017-01-31 15:55:00,75.76,76.23,75.72,76.02,1002094.0,60.6269,61.003,60.5949,60.835,1002094.0
2017-02-01 09:30:00,75.28,75.59,75.23,75.52,282532.0,60.2428,60.4909,60.2028,60.4349,282532.0
2017-02-01 09:35:00,75.58,76.04,75.58,75.84,153868.0,60.4829,60.851,60.4829,60.6909,153868.0
2017-02-01 09:40:00,75.82,75.98,75.76,75.95,97489.0,60.6749,60.803,60.6269,60.779,97489.0
2017-02-01 09:45:00,75.92,75.98,75.82,75.86,68899.0,60.755,60.803,60.6749,60.707,68899.0
2017-02-01 09:50:00,75.85,75.91,75.78,75.86,63732.0,60.6989,60.747,60.6429,60.707,63732.0
2017-02-01 09:55:00,75.84,75.9,75.78,75.79,97205.0,60.6909,60.739,60.6429,60.6509,97205.0
2017-02-01 10:00:00,75.81,75.86,75.73,75.73,115801.0,60.6669,60.707,60.6029,60.6029,115801.0
2017-02-01 10:05:00,75.73,75.74,75.52,75.55,112805.0,60.6029,60.6109,60.4349,60.4589,112805.0
2017-02-01 10:10:00,75.55,75.63,75.49,75.53,100678.0,60.4589,60.5229,60.4109,60.4429,100678.0
2017-02-01 10:15:00,75.54,75.67,75.49,75.6,70117.0,60.4509,60.5549,60.4109,60.4989,70117.0
2017-02-01 10:20:00,75.6,75.63,75.55,75.59,37220.0,60.4989,60.5229,60.4589,60.4909,37220.0
2017-02-01 10:25:00,75.59,75.64,75.54,75.58,36667.0,60.4909,60.5309,60.4509,60.4829,36667.0
2017-02-01 10:30:00,75.58,75.65,75.5,75.53,67479.0,60.4829,60.5389,60.4189,60.4429,67479.0
2017-02-01 10:35:00,75.53,75.66,75.53,75.58,46321.0,60.4429,60.5469,60.4429,60.4829,46321.0
2017-02-01 10:40:00,75.58,75.61,75.51,75.53,73784.0,60.4829,60.5069,60.4269,60.4429,73784.0
2017-02-01 10:45:00,75.53,75.66,75.51,75.62,76688.0,60.4429,60.5469,60.4269,60.5149,76688.0
2017-02-01 10:50:00,75.63,75.69,75.57,75.68,41420.0,60.5229,60.5709,60.4749,60.5629,41420.0
2017-02-01 10:55:00,75.66,75.68,75.59,75.6,28371.0,60.5469,60.5629,60.4909,60.4989,28371.0
2017-02-01 11:00:00,75.59,75.69,75.56,75.56,44234.0,60.4909,60.5709,60.4669,60.4669,44234.0
2017-02-01 11:05:00,75.56,75.62,75.52,75.54,36932.0,60.4669,60.5149,60.4349,60.4509,36932.0
2017-02-01 11:10:00,75.55,75.66,75.54,75.62,36084.0,60.4589,60.5469,60.4509,60.5149,36084.0
2017-02-01 11:15:00,75.63,75.7,75.6,75.63,50185.0,60.5229,60.5789,60.4989,60.5229,50185.0
2017-02-01 11:20:00,75.62,75.68,75.6,75.65,31107.0,60.5149,60.5629,60.4989,60.5389,31107.0
2017-02-01 11:25:00,75.64,75.68,75.59,75.64,47172.0,60.5309,60.5629,60.4909,60.5309,47172.0
2017-02-01 11:30:00,75.65,75.67,75.55,75.59,37777.0,60.5389,60.5549,60.4589,60.4909,37777.0
2017-02-01 11:35:00,75.6,75.61,75.5,75.59,32499.0,60.4989,60.5069,60.4189,60.4909,32499.0
2017-02-01 11:40:00,75.59,75.59,75.49,75.52,50018.0,60.4909,60.4909,60.4109,60.4349,50018.0
2017-02-01 11:45:00,75.52,75.57,75.47,75.52,40989.0,60.4349,60.4749,60.3949,60.4349,40989.0
2017-02-01 11:50:00,75.52,75.58,75.5,75.55,57874.0,60.4349,60.4829,60.4189,60.4589,57874.0
2017-02-01 11:55:00,75.55,75.56,75.47,75.49,57266.0,60.4589,60.4669,60.3949,60.4109,57266.0
2017-02-01 12:00:00,75.49,75.55,75.45,75.5,27098.0,60.4109,60.4589,60.3788,60.4189,27098.0
2017-02-01 12:05:00,75.5,75.66,75.5,75.63,35659.0,60.4189,60.5469,60.4189,60.5229,35659.0
2017-02-01 12:10:00,75.63,75.63,75.59,75.6,25488.0,60.5229,60.5229,60.4909,60.4989,25488.0
2017-02-01 12:15:00,75.59,75.64,75.56,75.56,18793.0,60.4909,60.5309,60.4669,60.4669,18793.0
2017-02-01 12:20:00,75.56,75.6,75.53,75.58,24187.0,60.4669,60.4989,60.4429,60.4829,24187.0
2017-02-01 12:25:00,75.58,75.6,75.53,75.56,21952.0,60.4829,60.4989,60.4429,60.4669,21952.0
2017-02-01 12:30:00,75.56,75.58,75.53,75.53,28692.0,60.4669,60.4829,60.4429,60.4429,28692.0
2017-02-01 12:35:00,75.53,75.53,75.47,75.52,28663.0,60.4429,60.4429,60.3949,60.4349,28663.0
2017-02-01 12:40:00,75.52,75.53,75.48,75.48,26419.0,60.4349,60.4429,60.4029,60.4029,26419.0
2017-02-01 12:45:00,75.48,75.54,75.47,75.5,40491.0,60.4029,60.4509,60.3949,60.4189,40491.0
2017-02-01 12:50:00,75.5,75.56,75.48,75.51,28533.0,60.4189,60.4669,60.4029,60.4269,28533.0
2017-02-01 12:55:00,75.5,75.58,75.48,75.52,28852.0,60.4189,60.4829,60.4029,60.4349,28852.0
2017-02-01 13:00:00,75.52,75.56,75.5,75.5,23342.0,60.4349,60.4669,60.4189,60.4189,23342.0
2017-02-01 13:05:00,75.51,75.58,75.48,75.55,25493.0,60.4269,60.4829,60.4029,60.4589,25493.0
2017-02-01 13:10:00,75.55,75.57,75.48,75.5,30664.0,60.4589,60.4749,60.4029,60.4189,30664.0
2017-02-01 13:15:00,75.49,75.54,75.49,75.51,37738.0,60.4109,60.4509,60.4109,60.4269,37738.0
2017-02-01 13:20:00,75.51,75.53,75.47,75.47,21549.0,60.4269,60.4429,60.3949,60.3949,21549.0
2017-02-01 13:25:00,75.47,75.54,75.45,75.52,21978.0,60.3949,60.4509,60.3788,60.4349,21978.0
2017-02-01 13:30:00,75.53,75.57,75.48,75.53,27985.0,60.4429,60.4749,60.4029,60.4429,27985.0
2017-02-01 13:35:00,75.53,75.57,75.49,75.55,40884.0,60.4429,60.4749,60.4109,60.4589,40884.0
2017-02-01 13:40:00,75.56,75.6,75.53,75.56,36347.0,60.4669,60.4989,60.4429,60.4669,36347.0
2017-02-01 13:45:00,75.57,75.61,75.51,75.55,53900.0,60.4749,60.5069,60.4269,60.4589,53900.0
2017-02-01 13:50:00,75.54,75.6,75.52,75.56,47705.0,60.4509,60.4989,60.4349,60.4669,47705.0
2017-02-01 13:55:00,75.55,75.85,75.53,75.69,87908.0,60.4589,60.6989,60.4429,60.5709,87908.0
2017-02-01 14:00:00,75.62,75.7,75.56,75.63,30339.0,60.5149,60.5789,60.4669,60.5229,30339.0
2017-02-01 14:05:00,75.64,75.77,75.64,75.72,53413.0,60.5309,60.6349,60.5309,60.5949,53413.0
2017-02-01 14:10:00,75.71,75.72,75.64,75.7,45641.0,60.5869,60.5949,60.5309,60.5789,45641.0
2017-02-01 14:15:00,75.7,75.76,75.62,75.75,41183.0,60.5789,60.6269,60.5149,60.6189,41183.0
2017-02-01 14:20:00,75.76,75.77,75.68,75.73,42199.0,60.6269,60.6349,60.5629,60.6029,42199.0
2017-02-01 14:25:00,75.73,75.79,75.71,75.78,31286.0,60.6029,60.6509,60.5869,60.6429,31286.0
2017-02-01 14:30:00,75.79,75.91,75.78,75.89,45005.0,60.6509,60.747,60.6429,60.731,45005.0
2017-02-01 14:35:00,75.89,75.98,75.88,75.94,86680.0,60.731,60.803,60.723,60.771,86680.0
2017-02-01 14:40:00,75.94,75.97,75.84,75.84,56963.0,60.771,60.795,60.6909,60.6909,56963.0
2017-02-01 14:45:00,75.84,75.88,75.8,75.8,37584.0,60.6909,60.723,60.6589,60.6589,37584.0
2017-02-01 14:50:00,75.8,75.8,75.68,75.7,49394.0,60.6589,60.6589,60.5629,60.5789,49394.0
2017-02-01 14:55:00,75.7,75.75,75.68,75.74,71001.0,60.5789,60.6189,60.5629,60.6109,71001.0
2017-02-01 15:00:00,75.75,75.77,75.7,75.77,51272.0,60.6189,60.6349,60.5789,60.6349,51272.0
2017-02-01 15:05:00,75.77,75.81,75.73,75.75,74556.0,60.6349,60.6669,60.6029,60.6189,74556.0
2017-02-01 15:10:00,75.75,75.81,75.72,75.73,89105.0,60.6189,60.6669,60.5949,60.6029,89105.0
2017-02-01 15:15:00,75.72,75.75,75.65,75.7,60498.0,60.5949,60.6189,60.5389,60.5789,60498.0
2017-02-01 15:20:00,75.7,75.78,75.69,75.73,58425.0,60.5789,60.6429,60.5709,60.6029,58425.0
2017-02-01 15:25:00,75.74,75.77,75.7,75.75,55218.0,60.6109,60.6349,60.5789,60.6189,55218.0
2017-02-01 15:30:00,75.75,75.8,75.71,75.73,47124.0,60.6189,60.6589,60.5869,60.6029,47124.0
2017-02-01 15:35:00,75.74,75.77,75.69,75.73,55262.0,60.6109,60.6349,60.5709,60.6029,55262.0
2017-02-01 15:40:00,75.73,75.85,75.72,75.84,72288.0,60.6029,60.6989,60.5949,60.6909,72288.0
2017-02-01 15:45:00,75.85,75.9,75.8,75.84,115750.0,60.6989,60.739,60.6589,60.6909,115750.0
2017-02-01 15:50:00,75.84,75.88,75.78,75.88,69438.0,60.6909,60.723,60.6429,60.723,69438.0
2017-02-01 15:55:00,75.88,76.04,75.88,75.98,323036.0,60.723,60.851,60.723,60.803,323036.0
2017-02-02 09:30:00,75.58,75.83,75.54,75.77,143071.0,60.4829,60.6829,60.4509,60.6349,143071.0
2017-02-02 09:35:00,75.79,75.92,75.75,75.79,46354.0,60.6509,60.755,60.6189,60.6509,46354.0
2017-02-02 09:40:00,75.79,75.79,75.44,75.46,76358.0,60.6509,60.6509,60.3708,60.3869,76358.0
2017-02-02 09:45:00,75.47,75.83,75.45,75.83,59911.0,60.3949,60.6829,60.3788,60.6829,59911.0
2017-02-02 09:50:00,75.82,75.92,75.76,75.88,55160.0,60.6749,60.755,60.6269,60.723,55160.0
2017-02-02 09:55:00,75.88,76.03,75.83,76.02,40178.0,60.723,60.843,60.6829,60.835,40178.0
2017-02-02 10:00:00,76.04,76.1,75.99,76.09,65228.0,60.851,60.899,60.811,60.891,65228.0
2017-02-02 10:05:00,76.09,76.15,76.06,76.13,47632.0,60.891,60.939,60.867,60.923,47632.0
2017-02-02 10:10:00,76.14,76.29,76.12,76.2,100895.0,60.931,61.0511,60.915,60.979,100895.0
2017-02-02 10:15:00,76.21,76.22,76.14,76.19,164425.0,60.987,60.995,60.931,60.971,164425.0
2017-02-02 10:20:00,76.19,76.26,76.14,76.17,49559.0,60.971,61.0271,60.931,60.955,49559.0
2017-02-02 10:25:00,76.17,76.18,76.1,76.16,41294.0,60.955,60.963,60.899,60.947,41294.0
2017-02-02 10:30:00,76.16,76.27,76.15,76.26,36539.0,60.947,61.0351,60.939,61.0271,36539.0
2017-02-02 10:35:00,76.26,76.27,76.14,76.15,67602.0,61.0271,61.0351,60.931,60.939,67602.0
2017-02-02 10:40:00,76.15,76.18,76.08,76.09,81953.0,60.939,60.963,60.883,60.891,81953.0
2017-02-02 10:45:00,76.09,76.18,76.08,76.13,55079.0,60.891,60.963,60.883,60.923,55079.0
2017-02-02 10:50:00,76.12,76.15,76.08,76.12,42979.0,60.915,60.939,60.883,60.915,42979.0
2017-02-02 10:55:00,76.12,76.2,76.07,76.17,35406.0,60.915,60.979,60.875,60.955,35406.0
2017-02-02 11:00:00,76.18,76.23,76.08,76.1,53052.0,60.963,61.003,60.883,60.899,53052.0
2017-02-02 11:05:00,76.09,76.1,75.95,76.0,81000.0,60.891,60.899,60.779,60.819,81000.0
2017-02-02 11:10:00,76.01,76.06,75.95,75.98,39027.0,60.827,60.867,60.779,60.803,39027.0
2017-02-02 11:15:00,75.98,76.02,75.97,76.02,30811.0,60.803,60.835,60.795,60.835,30811.0
2017-02-02 11:20:00,76.02,76.08,76.02,76.06,38161.0,60.835,60.883,60.835,60.867,38161.0
2017-02-02 11:25:00,76.07,76.15,76.06,76.09,36012.0,60.875,60.939,60.867,60.891,36012.0
2017-02-02 11:30:00,76.09,76.14,76.04,76.08,42215.0,60.891,60.931,60.851,60.883,42215.0
2017-02-02 11:35:00,76.07,76.11,76.02,76.03,718707.0,60.875,60.907,60.835,60.843,718707.0
2017-02-02 11:40:00,76.03,76.08,76.0,76.0,22847.0,60.843,60.883,60.819,60.819,22847.0
2017-02-02 11:45:00,76.01,76.03,75.95,75.95,51236.0,60.827,60.843,60.779,60.779,51236.0
2017-02-02 11:50:00,75.95,75.98,75.92,75.97,31367.0,60.779,60.803,60.755,60.795,31367.0
2017-02-02 11:55:00,75.96,75.97,75.85,75.87,32809.0,60.787,60.795,60.6989,60.715,32809.0
2017-02-02 12:00:00,75.86,75.9,75.76,75.81,47179.0,60.707,60.739,60.6269,60.6669,47179.0
2017-02-02 12:05:00,75.81,75.82,75.73,75.73,40124.0,60.6669,60.6749,60.6029,60.6029,40124.0
2017-02-02 12:10:00,75.72,75.79,75.68,75.78,55482.0,60.5949,60.6509,60.5629,60.6429,55482.0
2017-02-02 12:15:00,75.77,75.84,75.77,75.82,33851.0,60.6349,60.6909,60.6349,60.6749,33851.0
2017-02-02 12:20:00,75.86,75.86,75.81,75.83,22407.0,60.707,60.707,60.6669,60.6829,22407.0
2017-02-02 12:25:00,75.84,75.89,75.81,75.88,20334.0,60.6909,60.731,60.6669,60.723,20334.0
2017-02-02 12:30:00,75.88,75.89,75.84,75.87,32917.0,60.723,60.731,60.6909,60.715,32917.0
2017-02-02 12:35:00,75.87,75.92,75.86,75.87,31916.0,60.715,60.755,60.707,60.715,31916.0
2017-02-02 12:40:00,75.88,75.88,75.81,75.82,30430.0,60.723,60.723,60.6669,60.6749,30430.0
2017-02-02 12:45:00,75.83,75.88,75.82,75.87,25432.0,60.6829,60.723,60.6749,60.715,25432.0
2017-02-02 12:50:00,75.87,75.87,75.79,75.84,25494.0,60.715,60.715,60.6509,60.6909,25494.0
2017-02-02 12:55:00,75.83,75.85,75.79,75.82,17723.0,60.6829,60.6989,60.6509,60.6749,17723.0
2017-02-02 13:00:00,75.81,75.82,75.71,75.72,22506.0,60.6669,60.6749,60.5869,60.5949,22506.0
2017-02-02 13:05:00,75.72,75.75,75.69,75.73,14769.0,60.5949,60.6189,60.5709,60.6029,14769.0
2017-02-02 13:10:00,75.73,75.76,75.73,75.74,18247.0,60.6029,60.6269,60.6029,60.6109,18247.0
2017-02-02 13:15:00,75.73,75.74,75.65,75.7,24864.0,60.6029,60.6109,60.5389,60.5789,24864.0
2017-02-02 13:20:00,75.69,75.7,75.62,75.63,20750.0,60.5709,60.5789,60.5149,60.5229,20750.0
2017-02-02 13:25:00,75.63,75.65,75.55,75.6,33668.0,60.5229,60.5389,60.4589,60.4989,33668.0
2017-02-02 13:30:00,75.6,75.66,75.6,75.6,46057.0,60.4989,60.5469,60.4989,60.4989,46057.0
2017-02-02 13:35:00,75.6,75.62,75.56,75.59,41992.0,60.4989,60.5149,60.4669,60.4909,41992.0
2017-02-02 13:40:00,75.59,75.66,75.58,75.66,37796.0,60.4909,60.5469,60.4829,60.5469,37796.0
2017-02-02 13:45:00,75.66,75.67,75.62,75.65,39531.0,60.5469,60.5549,60.5149,60.5389,39531.0
2017-02-02 13:50:00,75.65,75.74,75.65,75.71,48944.0,60.5389,60.6109,60.5389,60.5869,48944.0
2017-02-02 13:55:00,75.71,75.72,75.67,75.7,25226.0,60.5869,60.5949,60.5549,60.5789,25226.0
2017-02-02 14:00:00,75.69,75.69,75.63,75.64,31927.0,60.5709,60.5709,60.5229,60.5309,31927.0
2017-02-02 14:05:00,75.63,75.72,75.63,75.66,31900.0,60.5229,60.5949,60.5229,60.5469,31900.0
2017-02-02 14:10:00,75.65,75.66,75.62,75.63,23959.0,60.5389,60.5469,60.5149,60.5229,23959.0
2017-02-02 14:15:00,75.63,75.64,75.59,75.61,30116.0,60.5229,60.5309,60.4909,60.5069,30116.0
2017-02-02 14:20:00,75.61,75.61,75.56,75.56,34821.0,60.5069,60.5069,60.4669,60.4669,34821.0
2017-02-02 14:25:00,75.57,75.57,75.53,75.56,27925.0,60.4749,60.4749,60.4429,60.4669,27925.0
2017-02-02 14:30:00,75.55,75.58,75.51,75.53,34450.0,60.4589,60.4829,60.4269,60.4429,34450.0
2017-02-02 14:35:00,75.53,75.55,75.5,75.55,33351.0,60.4429,60.4589,60.4189,60.4589,33351.0
2017-02-02 14:40:00,75.55,75.61,75.54,75.61,39584.0,60.4589,60.5069,60.4509,60.5069,39584.0
2017-02-02 14:45:00,75.6,75.61,75.53,75.54,39157.0,60.4989,60.5069,60.4429,60.4509,39157.0
2017-02-02 14:50:00,75.54,75.61,75.54,75.59,23583.0,60.4509,60.5069,60.4509,60.4909,23583.0
2017-02-02 14:55:00,75.59,75.61,75.56,75.61,32146.0,60.4909,60.5069,60.4669,60.5069,32146.0
2017-02-02 15:00:00,75.6,75.61,75.56,75.59,49735.0,60.4989,60.5069,60.4669,60.4909,49735.0
2017-02-02 15:05:00,75.59,75.64,75.59,75.62,46711.0,60.4909,60.5309,60.4909,60.5149,46711.0
2017-02-02 15:10:00,75.62,75.63,75.59,75.62,57199.0,60.5149,60.5229,60.4909,60.5149,57199.0
2017-02-02 15:15:00,75.61,75.62,75.56,75.61,34489.0,60.5069,60.5149,60.4669,60.5069,34489.0
2017-02-02 15:20:00,75.61,75.68,75.6,75.65,52663.0,60.5069,60.5629,60.4989,60.5389,52663.0
2017-02-02 15:25:00,75.66,75.71,75.65,75.7,54229.0,60.5469,60.5869,60.5389,60.5789,54229.0
2017-02-02 15:30:00,75.7,75.72,75.68,75.7,50686.0,60.5789,60.5949,60.5629,60.5789,50686.0
2017-02-02 15:35:00,75.7,75.7,75.66,75.7,61527.0,60.5789,60.5789,60.5469,60.5789,61527.0
2017-02-02 15:40:00,75.7,75.79,75.68,75.78,53916.0,60.5789,60.6509,60.5629,60.6429,53916.0
2017-02-02 15:45:00,75.79,75.96,75.79,75.88,146381.0,60.6509,60.787,60.6509,60.723,146381.0
2017-02-02 15:50:00,75.89,75.96,75.83,75.93,105064.0,60.731,60.787,60.6829,60.763,105064.0
2017-02-02 15:55:00,75.92,75.99,75.86,75.93,195801.0,60.755,60.811,60.707,60.763,195801.0
2017-02-03 09:30:00,76.13,76.5,76.0,76.41,142511.0,60.923,61.2191,60.819,61.1471,142511.0
2017-02-03 09:35:00,76.41,76.42,76.04,76.04,29807.0,61.1471,61.1551,60.851,60.851,29807.0
2017-02-03 09:40:00,76.08,76.16,76.04,76.05,24626.0,60.883,60.947,60.851,60.859,24626.0
2017-02-03 09:45:00,76.02,76.03,75.87,75.88,25913.0,60.835,60.843,60.715,60.723,25913.0
2017-02-03 09:50:00,75.88,75.89,75.73,75.79,36978.0,60.723,60.731,60.6029,60.6509,36978.0
2017-02-03 09:55:00,75.8,75.81,75.73,75.79,32309.0,60.6589,60.6669,60.6029,60.6509,32309.0
2017-02-03 10:00:00,75.8,75.95,75.79,75.93,86999.0,60.6589,60.779,60.6509,60.763,86999.0
2017-02-03 10:05:00,75.94,76.0,75.88,75.9,48527.0,60.771,60.819,60.723,60.739,48527.0
2017-02-03 10:10:00,75.9,75.97,75.87,75.94,34959.0,60.739,60.795,60.715,60.771,34959.0
2017-02-03 10:15:00,75.96,75.96,75.83,75.84,36681.0,60.787,60.787,60.6829,60.6909,36681.0
2017-02-03 10:20:00,75.84,75.9,75.79,75.81,36004.0,60.6909,60.739,60.6509,60.6669,36004.0
2017-02-03 10:25:00,75.81,75.93,75.75,75.77,54136.0,60.6669,60.763,60.6189,60.6349,54136.0
2017-02-03 10:30:00,75.78,75.85,75.72,75.72,61361.0,60.6429,60.6989,60.5949,60.5949,61361.0
2017-02-03 10:35:00,75.71,75.76,75.68,75.7,67070.0,60.5869,60.6269,60.5629,60.5789,67070.0
2017-02-03 10:40:00,75.7,75.8,75.7,75.8,50643.0,60.5789,60.6589,60.5789,60.6589,50643.0
2017-02-03 10:45:00,75.8,75.82,75.7,75.75,64825.0,60.6589,60.6749,60.5789,60.6189,64825.0
2017-02-03 10:50:00,75.75,75.76,75.67,75.73,84277.0,60.6189,60.6269,60.5549,60.6029,84277.0
2017-02-03 10:55:00,75.73,76.0,75.73,76.0,100257.0,60.6029,60.819,60.6029,60.819,100257.0
2017-02-03 11:00:00,75.99,75.99,75.84,75.84,64630.0,60.811,60.811,60.6909,60.6909,64630.0
2017-02-03 11:05:00,75.83,75.91,75.82,75.88,63841.0,60.6829,60.747,60.6749,60.723,63841.0
2017-02-03 11:10:00,75.88,75.98,75.87,75.88,153026.0,60.723,60.803,60.715,60.723,153026.0
2017-02-03 11:15:00,75.88,76.02,75.88,76.0,46573.0,60.723,60.835,60.723,60.819,46573.0
2017-02-03 11:20:00,76.0,76.12,76.0,76.12,50609.0,60.819,60.915,60.819,60.915,50609.0
2017-02-03 11:25:00,76.13,76.15,76.06,76.07,35020.0,60.923,60.939,60.867,60.875,35020.0
2017-02-03 11:30:00,76.06,76.09,76.0,76.0,29725.0,60.867,60.891,60.819,60.819,29725.0
2017-02-03 11:35:00,75.99,75.99,75.87,75.89,27233.0,60.811,60.811,60.715,60.731,27233.0
2017-02-03 11:40:00,75.89,75.94,75.86,75.94,35051.0,60.731,60.771,60.707,60.771,35051.0
2017-02-03 11:45:00,75.94,75.95,75.9,75.94,35634.0,60.771,60.779,60.739,60.771,35634.0
2017-02-03 11:50:00,75.94,76.03,75.93,75.97,22990.0,60.771,60.843,60.763,60.795,22990.0
2017-02-03 11:55:00,75.96,75.97,75.89,75.94,34276.0,60.787,60.795,60.731,60.771,34276.0
2017-02-03 12:00:00,75.94,76.0,75.93,75.99,31100.0,60.771,60.819,60.763,60.811,31100.0
2017-02-03 12:05:00,75.98,75.99,75.85,75.86,43973.0,60.803,60.811,60.6989,60.707,43973.0
2017-02-03 12:10:00,75.87,75.89,75.84,75.85,30023.0,60.715,60.731,60.6909,60.6989,30023.0
2017-02-03 12:15:00,75.85,75.9,75.82,75.87,40669.0,60.6989,60.739,60.6749,60.715,40669.0
2017-02-03 12:20:00,75.87,76.0,75.86,76.0,45280.0,60.715,60.819,60.707,60.819,45280.0
2017-02-03 12:25:00,76.0,76.03,75.97,75.98,23161.0,60.819,60.843,60.795,60.803,23161.0
2017-02-03 12:30:00,75.97,76.03,75.97,75.99,19128.0,60.795,60.843,60.795,60.811,19128.0
2017-02-03 12:35:00,75.99,76.03,75.97,76.0,23681.0,60.811,60.843,60.795,60.819,23681.0
2017-02-03 12:40:00,76.0,76.01,75.94,76.0,34009.0,60.819,60.827,60.771,60.819,34009.0
2017-02-03 12:45:00,76.0,76.06,75.99,76.04,23571.0,60.819,60.867,60.811,60.851,23571.0
2017-02-03 12:50:00,76.05,76.07,76.0,76.02,26842.0,60.859,60.875,60.819,60.835,26842.0
2017-02-03 12:55:00,76.01,76.06,76.0,76.03,29217.0,60.827,60.867,60.819,60.843,29217.0
2017-02-03 13:00:00,76.03,76.04,75.98,75.99,23408.0,60.843,60.851,60.803,60.811,23408.0
2017-02-03 13:05:00,75.99,75.99,75.93,75.97,27901.0,60.811,60.811,60.763,60.795,27901.0
2017-02-03 13:10:00,75.98,76.01,75.96,75.99,32510.0,60.803,60.827,60.787,60.811,32510.0
2017-02-03 13:15:00,75.99,76.06,75.98,76.02,27180.0,60.811,60.867,60.803,60.835,27180.0
2017-02-03 13:20:00,76.02,76.02,75.98,76.01,19652.0,60.835,60.835,60.803,60.827,19652.0
2017-02-03 13:25:00,76.01,76.1,76.0,76.08,33232.0,60.827,60.899,60.819,60.883,33232.0
2017-02-03 13:30:00,76.07,76.08,76.01,76.06,27048.0,60.875,60.883,60.827,60.867,27048.0
2017-02-03 13:35:00,76.07,76.07,76.0,76.04,25679.0,60.875,60.875,60.819,60.851,25679.0
2017-02-03 13:40:00,76.05,76.06,76.0,76.0,34006.0,60.859,60.867,60.819,60.819,34006.0
2017-02-03 13:45:00,76.01,76.04,75.96,75.96,34405.0,60.827,60.851,60.787,60.787,34405.0
2017-02-03 13:50:00,75.95,76.03,75.94,76.02,48718.0,60.779,60.843,60.771,60.835,48718.0
2017-02-03 13:55:00,76.03,76.09,76.0,76.06,35804.0,60.843,60.891,60.819,60.867,35804.0
2017-02-03 14:00:00,76.06,76.09,76.02,76.09,26070.0,60.867,60.891,60.835,60.891,26070.0
2017-02-03 14:05:00,76.09,76.1,76.06,76.1,22905.0,60.891,60.899,60.867,60.899,22905.0
2017-02-03 14:10:00,76.1,76.15,76.08,76.08,29885.0,60.899,60.939,60.883,60.883,29885.0
2017-02-03 14:15:00,76.09,76.17,76.08,76.17,50736.0,60.891,60.955,60.883,60.955,50736.0
2017-02-03 14:20:00,76.16,76.17,76.13,76.14,43831.0,60.947,60.955,60.923,60.931,43831.0
2017-02-03 14:25:00,76.13,76.14,76.08,76.09,37702.0,60.923,60.931,60.883,60.891,37702.0
2017-02-03 14:30:00,76.1,76.12,76.05,76.09,31944.0,60.899,60.915,60.859,60.891,31944.0
2017-02-03 14:35:00,76.09,76.11,76.06,76.08,39488.0,60.891,60.907,60.867,60.883,39488.0
2017-02-03 14:40:00,76.08,76.13,76.08,76.12,55495.0,60.883,60.923,60.883,60.915,55495.0
2017-02-03 14:45:00,76.13,76.17,76.08,76.1,35777.0,60.923,60.955,60.883,60.899,35777.0
2017-02-03 14:50:00,76.1,76.15,76.09,76.13,37162.0,60.899,60.939,60.891,60.923,37162.0
2017-02-03 14:55:00,76.12,76.17,76.08,76.15,32570.0,60.915,60.955,60.883,60.939,32570.0
2017-02-03 15:00:00,76.14,76.19,76.1,76.16,26499.0,60.931,60.971,60.899,60.947,26499.0
2017-02-03 15:05:00,76.16,76.2,76.15,76.19,51841.0,60.947,60.979,60.939,60.971,51841.0
2017-02-03 15:10:00,76.2,76.26,76.19,76.25,41818.0,60.979,61.0271,60.971,61.019,41818.0
2017-02-03 15:15:00,76.25,76.28,76.18,76.18,58129.0,61.019,61.0431,60.963,60.963,58129.0
2017-02-03 15:20:00,76.18,76.21,76.14,76.16,38563.0,60.963,60.987,60.931,60.947,38563.0
2017-02-03 15:25:00,76.16,76.18,76.12,76.16,40236.0,60.947,60.963,60.915,60.947,40236.0
2017-02-03 15:30:00,76.17,76.18,76.09,76.15,61231.0,60.955,60.963,60.891,60.939,61231.0
2017-02-03 15:35:00,76.16,76.26,76.15,76.21,54694.0,60.947,61.0271,60.939,60.987,54694.0
2017-02-03 15:40:00,76.22,76.31,76.19,76.29,61857.0,60.995,61.0671,60.971,61.0511,61857.0
2017-02-03 15:45:00,76.3,76.33,76.28,76.28,104658.0,61.0591,61.0831,61.0431,61.0431,104658.0
2017-02-03 15:50:00,76.29,76.36,76.27,76.31,123787.0,61.0511,61.1071,61.0351,61.0671,123787.0
2017-02-03 15:55:00,76.32,76.35,76.22,76.33,336068.0,61.0751,61.0991,60.995,61.0831,336068.0
2017-02-06 09:30:00,76.32,76.34,75.97,76.0,98805.0,61.0751,61.0911,60.795,60.819,98805.0
2017-02-06 09:35:00,75.99,76.13,75.86,75.88,45930.0,60.811,60.923,60.707,60.723,45930.0
2017-02-06 09:40:00,75.86,75.92,75.76,75.8,33585.0,60.707,60.755,60.6269,60.6589,33585.0
2017-02-06 09:45:00,75.78,75.81,75.63,75.65,46335.0,60.6429,60.6669,60.5229,60.5389,46335.0
2017-02-06 09:50:00,75.65,75.91,75.65,75.9,30518.0,60.5389,60.747,60.5389,60.739,30518.0
2017-02-06 09:55:00,75.88,75.91,75.76,75.82,15068.0,60.723,60.747,60.6269,60.6749,15068.0
2017-02-06 10:00:00,75.83,75.87,75.77,75.82,29024.0,60.6829,60.715,60.6349,60.6749,29024.0
2017-02-06 10:05:00,75.79,75.9,75.78,75.82,21536.0,60.6509,60.739,60.6429,60.6749,21536.0
2017-02-06 10:10:00,75.81,76.07,75.78,76.01,21824.0,60.6669,60.875,60.6429,60.827,21824.0
2017-02-06 10:15:00,76.02,76.04,75.88,75.88,41238.0,60.835,60.851,60.723,60.723,41238.0
2017-02-06 10:20:00,75.88,75.89,75.79,75.83,32124.0,60.723,60.731,60.6509,60.6829,32124.0
2017-02-06 10:25:00,75.85,75.98,75.84,75.92,49397.0,60.6989,60.803,60.6909,60.755,49397.0
2017-02-06 10:30:00,75.9,75.98,75.87,75.92,44112.0,60.739,60.803,60.715,60.755,44112.0
2017-02-06 10:35:00,75.92,75.95,75.9,75.92,50063.0,60.755,60.779,60.739,60.755,50063.0
2017-02-06 10:40:00,75.92,75.96,75.86,75.89,56001.0,60.755,60.787,60.707,60.731,56001.0
2017-02-06 10:45:00,75.88,75.92,75.81,75.83,45526.0,60.723,60.755,60.6669,60.6829,45526.0
2017-02-06 10:50:00,75.83,75.85,75.81,75.83,38480.0,60.6829,60.6989,60.6669,60.6829,38480.0
2017-02-06 10:55:00,75.83,75.85,75.75,75.77,22533.0,60.6829,60.6989,60.6189,60.6349,22533.0
2017-02-06 11:00:00,75.77,75.85,75.77,75.85,17846.0,60.6349,60.6989,60.6349,60.6989,17846.0
2017-02-06 11:05:00,75.85,75.9,75.82,75.89,31562.0,60.6989,60.739,60.6749,60.731,31562.0
2017-02-06 11:10:00,75.88,75.91,75.87,75.89,26209.0,60.723,60.747,60.715,60.731,26209.0
2017-02-06 11:15:00,75.88,75.89,75.85,75.86,22359.0,60.723,60.731,60.6989,60.707,22359.0
2017-02-06 11:20:00,75.86,75.93,75.84,75.85,34787.0,60.707,60.763,60.6909,60.6989,34787.0
2017-02-06 11:25:00,75.86,75.87,75.78,75.81,22730.0,60.707,60.715,60.6429,60.6669,22730.0
2017-02-06 11:30:00,75.81,75.83,75.69,75.71,37041.0,60.6669,60.6829,60.5709,60.5869,37041.0
2017-02-06 11:35:00,75.71,75.78,75.7,75.77,29510.0,60.5869,60.6429,60.5789,60.6349,29510.0
2017-02-06 11:40:00,75.78,75.79,75.71,75.77,27863.0,60.6429,60.6509,60.5869,60.6349,27863.0
2017-02-06 11:45:00,75.76,75.77,75.72,75.76,25811.0,60.6269,60.6349,60.5949,60.6269,25811.0
2017-02-06 11:50:00,75.76,75.82,75.72,75.78,33896.0,60.6269,60.6749,60.5949,60.6429,33896.0
2017-02-06 11:55:00,75.78,75.83,75.76,75.81,32096.0,60.6429,60.6829,60.6269,60.6669,32096.0
2017-02-06 12:00:00,75.81,75.84,75.75,75.77,33736.0,60.6669,60.6909,60.6189,60.6349,33736.0
2017-02-06 12:05:00,75.77,75.83,75.76,75.81,28702.0,60.6349,60.6829,60.6269,60.6669,28702.0
2017-02-06 12:10:00,75.81,75.82,75.74,75.79,29677.0,60.6669,60.6749,60.6109,60.6509,29677.0
2017-02-06 12:15:00,75.79,75.8,75.65,75.67,55086.0,60.6509,60.6589,60.5389,60.5549,55086.0
2017-02-06 12:20:00,75.67,75.72,75.66,75.69,23282.0,60.5549,60.5949,60.5469,60.5709,23282.0
2017-02-06 12:25:00,75.69,75.7,75.65,75.67,22969.0,60.5709,60.5789,60.5389,60.5549,22969.0
2017-02-06 12:30:00,75.67,75.71,75.67,75.69,16718.0,60.5549,60.5869,60.5549,60.5709,16718.0
2017-02-06 12:35:00,75.69,75.71,75.63,75.71,29202.0,60.5709,60.5869,60.5229,60.5869,29202.0
2017-02-06 12:40:00,75.71,75.78,75.7,75.74,29375.0,60.5869,60.6429,60.5789,60.6109,29375.0
2017-02-06 12:45:00,75.74,75.75,75.7,75.7,21508.0,60.6109,60.6189,60.5789,60.5789,21508.0
2017-02-06 12:50:00,75.72,75.78,75.7,75.73,24160.0,60.5949,60.6429,60.5789,60.6029,24160.0
2017-02-06 12:55:00,75.73,75.75,75.65,75.65,25198.0,60.6029,60.6189,60.5389,60.5389,25198.0
2017-02-06 13:00:00,75.64,75.66,75.57,75.57,38718.0,60.5309,60.5469,60.4749,60.4749,38718.0
2017-02-06 13:05:00,75.56,75.67,75.55,75.65,32154.0,60.4669,60.5549,60.4589,60.5389,32154.0
2017-02-06 13:10:00,75.64,75.67,75.6,75.61,36784.0,60.5309,60.5549,60.4989,60.5069,36784.0
2017-02-06 13:15:00,75.6,75.62,75.57,75.6,25112.0,60.4989,60.5149,60.4749,60.4989,25112.0
2017-02-06 13:20:00,75.6,75.63,75.58,75.59,21239.0,60.4989,60.5229,60.4829,60.4909,21239.0
2017-02-06 13:25:00,75.59,75.64,75.58,75.62,23951.0,60.4909,60.5309,60.4829,60.5149,23951.0
2017-02-06 13:30:00,75.61,75.64,75.58,75.61,32414.0,60.5069,60.5309,60.4829,60.5069,32414.0
2017-02-06 13:35:00,75.61,75.62,75.52,75.57,32413.0,60.5069,60.5149,60.4349,60.4749,32413.0
2017-02-06 13:40:00,75.57,75.62,75.53,75.61,42750.0,60.4749,60.5149,60.4429,60.5069,42750.0
2017-02-06 13:45:00,75.61,75.61,75.56,75.61,21564.0,60.5069,60.5069,60.4669,60.5069,21564.0
2017-02-06 13:50:00,75.6,75.67,75.56,75.67,32999.0,60.4989,60.5549,60.4669,60.5549,32999.0
2017-02-06 13:55:00,75.66,75.71,75.63,75.63,33046.0,60.5469,60.5869,60.5229,60.5229,33046.0
2017-02-06 14:00:00,75.64,75.69,75.63,75.66,27846.0,60.5309,60.5709,60.5229,60.5469,27846.0
2017-02-06 14:05:00,75.66,75.67,75.62,75.64,17357.0,60.5469,60.5549,60.5149,60.5309,17357.0
2017-02-06 14:10:00,75.63,75.67,75.61,75.66,23526.0,60.5229,60.5549,60.5069,60.5469,23526.0
2017-02-06 14:15:00,75.67,75.68,75.61,75.66,24277.0,60.5549,60.5629,60.5069,60.5469,24277.0
2017-02-06 14:20:00,75.66,75.74,75.64,75.72,30323.0,60.5469,60.6109,60.5309,60.5949,30323.0
2017-02-06 14:25:00,75.72,75.79,75.71,75.79,38856.0,60.5949,60.6509,60.5869,60.6509,38856.0
2017-02-06 14:30:00,75.78,75.82,75.75,75.76,24084.0,60.6429,60.6749,60.6189,60.6269,24084.0
2017-02-06 14:35:00,75.77,75.77,75.73,75.76,24723.0,60.6349,60.6349,60.6029,60.6269,24723.0
2017-02-06 14:40:00,75.76,75.77,75.71,75.74,26528.0,60.6269,60.6349,60.5869,60.6109,26528.0
2017-02-06 14:45:00,75.75,75.79,75.74,75.78,22533.0,60.6189,60.6509,60.6109,60.6429,22533.0
2017-02-06 14:50:00,75.78,75.81,75.75,75.8,44893.0,60.6429,60.6669,60.6189,60.6589,44893.0
2017-02-06 14:55:00,75.81,75.89,75.81,75.84,23103.0,60.6669,60.731,60.6669,60.6909,23103.0
2017-02-06 15:00:00,75.84,75.86,75.84,75.84,34403.0,60.6909,60.707,60.6909,60.6909,34403.0
2017-02-06 15:05:00,75.84,75.88,75.82,75.88,43071.0,60.6909,60.723,60.6749,60.723,43071.0
2017-02-06 15:10:00,75.88,75.95,75.88,75.88,50994.0,60.723,60.779,60.723,60.723,50994.0
2017-02-06 15:15:00,75.87,75.9,75.84,75.84,36082.0,60.715,60.739,60.6909,60.6909,36082.0
2017-02-06 15:20:00,75.84,75.9,75.84,75.89,39340.0,60.6909,60.739,60.6909,60.731,39340.0
2017-02-06 15:25:00,75.89,75.94,75.88,75.9,67530.0,60.731,60.771,60.723,60.739,67530.0
2017-02-06 15:30:00,75.9,75.94,75.87,75.93,46948.0,60.739,60.771,60.715,60.763,46948.0
2017-02-06 15:35:00,75.93,75.95,75.91,75.94,39373.0,60.763,60.779,60.747,60.771,39373.0
2017-02-06 15:40:00,75.94,75.95,75.87,75.9,66622.0,60.771,60.779,60.715,60.739,66622.0
2017-02-06 15:45:00,75.9,75.91,75.87,75.91,75804.0,60.739,60.747,60.715,60.747,75804.0
2017-02-06 15:50:00,75.91,75.95,75.91,75.95,67140.0,60.747,60.779,60.747,60.779,67140.0
2017-02-06 15:55:00,75.95,76.0,75.93,75.98,255632.0,60.779,60.819,60.763,60.803,255632.0
2017-02-07 09:30:00,75.87,76.06,75.7,75.83,113378.0,60.715,60.867,60.5789,60.6829,113378.0
2017-02-07 09:35:00,75.76,75.88,75.71,75.74,34543.0,60.6269,60.723,60.5869,60.6109,34543.0
2017-02-07 09:40:00,75.75,75.78,75.67,75.75,50331.0,60.6189,60.6429,60.5549,60.6189,50331.0
2017-02-07 09:45:00,75.76,75.85,75.69,75.69,49461.0,60.6269,60.6989,60.5709,60.5709,49461.0
2017-02-07 09:50:00,75.69,75.71,75.56,75.6,91553.0,60.5709,60.5869,60.4669,60.4989,91553.0
2017-02-07 09:55:00,75.59,75.64,75.52,75.62,72322.0,60.4909,60.5309,60.4349,60.5149,72322.0
2017-02-07 10:00:00,75.63,76.03,75.62,75.97,53198.0,60.5229,60.843,60.5149,60.795,53198.0
2017-02-07 10:05:00,75.97,76.1,75.97,76.0,47431.0,60.795,60.899,60.795,60.819,47431.0
2017-02-07 10:10:00,76.01,76.01,75.84,75.85,50144.0,60.827,60.827,60.6909,60.6989,50144.0
2017-02-07 10:15:00,75.84,76.04,75.84,75.95,38866.0,60.6909,60.851,60.6909,60.779,38866.0
2017-02-07 10:20:00,75.95,75.98,75.85,75.87,21873.0,60.779,60.803,60.6989,60.715,21873.0
2017-02-07 10:25:00,75.87,75.89,75.77,75.88,35617.0,60.715,60.731,60.6349,60.723,35617.0
2017-02-07 10:30:00,75.88,76.06,75.84,76.04,58309.0,60.723,60.867,60.6909,60.851,58309.0
2017-02-07 10:35:00,76.04,76.1,75.99,75.99,29463.0,60.851,60.899,60.811,60.811,29463.0
2017-02-07 10:40:00,75.99,76.02,75.93,75.98,46569.0,60.811,60.835,60.763,60.803,46569.0
2017-02-07 10:45:00,75.98,76.06,75.95,76.05,37075.0,60.803,60.867,60.779,60.859,37075.0
2017-02-07 10:50:00,76.06,76.1,76.02,76.04,41765.0,60.867,60.899,60.835,60.851,41765.0
2017-02-07 10:55:00,76.03,76.04,75.99,76.02,28497.0,60.843,60.851,60.811,60.835,28497.0
2017-02-07 11:00:00,76.02,76.05,75.97,75.97,39960.0,60.835,60.859,60.795,60.795,39960.0
2017-02-07 11:05:00,75.97,76.08,75.97,76.08,51266.0,60.795,60.883,60.795,60.883,51266.0
2017-02-07 11:10:00,76.08,76.16,76.05,76.06,46752.0,60.883,60.947,60.859,60.867,46752.0
2017-02-07 11:15:00,76.06,76.08,75.97,76.01,36664.0,60.867,60.883,60.795,60.827,36664.0
2017-02-07 11:20:00,76.01,76.02,75.95,75.95,26331.0,60.827,60.835,60.779,60.779,26331.0
2017-02-07 11:25:00,75.95,75.95,75.89,75.9,15919.0,60.779,60.779,60.731,60.739,15919.0
2017-02-07 11:30:00,75.91,75.96,75.91,75.96,30716.0,60.747,60.787,60.747,60.787,30716.0
2017-02-07 11:35:00,75.97,76.02,75.9,75.99,20711.0,60.795,60.835,60.739,60.811,20711.0
2017-02-07 11:40:00,75.98,76.02,75.97,76.01,32312.0,60.803,60.835,60.795,60.827,32312.0
2017-02-07 11:45:00,76.01,76.04,75.97,75.98,28994.0,60.827,60.851,60.795,60.803,28994.0
2017-02-07 11:50:00,75.99,76.01,75.98,76.01,45587.0,60.811,60.827,60.803,60.827,45587.0
2017-02-07 11:55:00,76.0,76.06,75.99,76.04,18620.0,60.819,60.867,60.811,60.851,18620.0
2017-02-07 12:00:00,76.03,76.07,76.0,76.03,27873.0,60.843,60.875,60.819,60.843,27873.0
2017-02-07 12:05:00,76.03,76.03,76.0,76.02,15856.0,60.843,60.843,60.819,60.835,15856.0
2017-02-07 12:10:00,76.03,76.13,76.03,76.09,25950.0,60.843,60.923,60.843,60.891,25950.0
2017-02-07 12:15:00,76.09,76.13,76.07,76.08,16727.0,60.891,60.923,60.875,60.883,16727.0
2017-02-07 12:20:00,76.08,76.13,76.06,76.11,23082.0,60.883,60.923,60.867,60.907,23082.0
2017-02-07 12:25:00,76.1,76.11,76.02,76.02,17964.0,60.899,60.907,60.835,60.835,17964.0
2017-02-07 12:30:00,76.01,76.08,76.01,76.07,24410.0,60.827,60.883,60.827,60.875,24410.0
2017-02-07 12:35:00,76.07,76.08,76.0,76.03,13256.0,60.875,60.883,60.819,60.843,13256.0
2017-02-07 12:40:00,76.03,76.05,75.99,76.01,28457.0,60.843,60.859,60.811,60.827,28457.0
2017-02-07 12:45:00,76.01,76.01,75.92,75.92,21782.0,60.827,60.827,60.755,60.755,21782.0
2017-02-07 12:50:00,75.92,75.95,75.9,75.9,19185.0,60.755,60.779,60.739,60.739,19185.0
2017-02-07 12:55:00,75.91,76.04,75.9,76.01,44415.0,60.747,60.851,60.739,60.827,44415.0
2017-02-07 13:00:00,76.01,76.08,76.01,76.06,31325.0,60.827,60.883,60.827,60.867,31325.0
2017-02-07 13:05:00,76.06,76.07,75.97,75.99,19825.0,60.867,60.875,60.795,60.811,19825.0
2017-02-07 13:10:00,75.98,76.08,75.98,76.08,75658.0,60.803,60.883,60.803,60.883,75658.0
2017-02-07 13:15:00,76.07,76.13,76.06,76.12,34923.0,60.875,60.923,60.867,60.915,34923.0
2017-02-07 13:20:00,76.13,76.16,76.07,76.09,29491.0,60.923,60.947,60.875,60.891,29491.0
2017-02-07 13:25:00,76.09,76.1,76.01,76.03,35762.0,60.891,60.899,60.827,60.843,35762.0
2017-02-07 13:30:00,76.03,76.05,75.92,75.93,51079.0,60.843,60.859,60.755,60.763,51079.0
2017-02-07 13:35:00,75.94,76.02,75.94,75.98,31820.0,60.771,60.835,60.771,60.803,31820.0
2017-02-07 13:40:00,75.99,76.03,75.96,76.03,45036.0,60.811,60.843,60.787,60.843,45036.0
2017-02-07 13:45:00,76.03,76.09,76.02,76.03,18463.0,60.843,60.891,60.835,60.843,18463.0
2017-02-07 13:50:00,76.03,76.09,76.02,76.07,20393.0,60.843,60.891,60.835,60.875,20393.0
2017-02-07 13:55:00,76.06,76.08,76.03,76.05,28575.0,60.867,60.883,60.843,60.859,28575.0
2017-02-07 14:00:00,76.04,76.13,76.04,76.12,27146.0,60.851,60.923,60.851,60.915,27146.0
2017-02-07 14:05:00,76.12,76.14,76.08,76.09,19482.0,60.915,60.931,60.883,60.891,19482.0
2017-02-07 14:10:00,76.09,76.1,76.06,76.09,26793.0,60.891,60.899,60.867,60.891,26793.0
2017-02-07 14:15:00,76.1,76.1,76.05,76.06,31767.0,60.899,60.899,60.859,60.867,31767.0
2017-02-07 14:20:00,76.05,76.06,76.01,76.02,20593.0,60.859,60.867,60.827,60.835,20593.0
2017-02-07 14:25:00,76.03,76.1,76.02,76.1,19552.0,60.843,60.899,60.835,60.899,19552.0
2017-02-07 14:30:00,76.09,76.13,76.07,76.1,25494.0,60.891,60.923,60.875,60.899,25494.0
2017-02-07 14:35:00,76.11,76.11,76.03,76.05,29562.0,60.907,60.907,60.843,60.859,29562.0
2017-02-07 14:40:00,76.06,76.07,76.02,76.07,28792.0,60.867,60.875,60.835,60.875,28792.0
2017-02-07 14:45:00,76.06,76.09,76.03,76.06,32032.0,60.867,60.891,60.843,60.867,32032.0
2017-02-07 14:50:00,76.07,76.11,76.07,76.08,52251.0,60.875,60.907,60.875,60.883,52251.0
2017-02-07 14:55:00,76.08,76.13,76.06,76.11,44047.0,60.883,60.923,60.867,60.907,44047.0
2017-02-07 15:00:00,76.11,76.13,76.08,76.09,75042.0,60.907,60.923,60.883,60.891,75042.0
2017-02-07 15:05:00,76.1,76.14,76.09,76.11,27470.0,60.899,60.931,60.891,60.907,27470.0
2017-02-07 15:10:00,76.11,76.11,76.04,76.09,31573.0,60.907,60.907,60.851,60.891,31573.0
2017-02-07 15:15:00,76.09,76.09,76.04,76.06,44760.0,60.891,60.891,60.851,60.867,44760.0
2017-02-07 15:20:00,76.06,76.07,75.95,75.97,67154.0,60.867,60.875,60.779,60.795,67154.0
2017-02-07 15:25:00,75.96,76.03,75.95,76.02,28333.0,60.787,60.843,60.779,60.835,28333.0
2017-02-07 15:30:00,76.02,76.03,75.98,76.02,78077.0,60.835,60.843,60.803,60.835,78077.0
2017-02-07 15:35:00,76.01,76.09,75.99,76.09,52139.0,60.827,60.891,60.811,60.891,52139.0
2017-02-07 15:40:00,76.08,76.11,76.06,76.08,47980.0,60.883,60.907,60.867,60.883,47980.0
2017-02-07 15:45:00,76.08,76.08,76.02,76.02,56670.0,60.883,60.883,60.835,60.835,56670.0
2017-02-07 15:50:00,76.03,76.05,75.98,76.02,77056.0,60.843,60.859,60.803,60.835,77056.0
2017-02-07 15:55:00,76.03,76.16,76.01,76.12,181165.0,60.843,60.947,60.827,60.915,181165.0
2017-02-08 09:30:00,76.07,76.14,75.94,75.97,76619.0,60.875,60.931,60.771,60.795,76619.0
2017-02-08 09:35:00,75.98,76.0,75.85,75.97,32808.0,60.803,60.819,60.6989,60.795,32808.0
2017-02-08 09:40:00,75.99,76.04,75.88,75.89,46802.0,60.811,60.851,60.723,60.731,46802.0
2017-02-08 09:45:00,75.9,75.9,75.74,75.77,26822.0,60.739,60.739,60.6109,60.6349,26822.0
2017-02-08 09:50:00,75.77,75.83,75.7,75.83,17725.0,60.6349,60.6829,60.5789,60.6829,17725.0
2017-02-08 09:55:00,75.82,75.93,75.8,75.89,18920.0,60.6749,60.763,60.6589,60.731,18920.0
2017-02-08 10:00:00,75.91,75.95,75.84,75.85,25664.0,60.747,60.779,60.6909,60.6989,25664.0
2017-02-08 10:05:00,75.84,75.95,75.84,75.93,51862.0,60.6909,60.779,60.6909,60.763,51862.0
2017-02-08 10:10:00,75.93,75.97,75.88,75.89,25911.0,60.763,60.795,60.723,60.731,25911.0
2017-02-08 10:15:00,75.9,75.91,75.66,75.69,31948.0,60.739,60.747,60.5469,60.5709,31948.0
2017-02-08 10:20:00,75.7,75.77,75.61,75.62,55060.0,60.5789,60.6349,60.5069,60.5149,55060.0
2017-02-08 10:25:00,75.62,75.63,75.52,75.56,35404.0,60.5149,60.5229,60.4349,60.4669,35404.0
2017-02-08 10:30:00,75.53,75.75,75.52,75.74,42393.0,60.4429,60.6189,60.4349,60.6109,42393.0
2017-02-08 10:35:00,75.74,75.75,75.6,75.62,33261.0,60.6109,60.6189,60.4989,60.5149,33261.0
2017-02-08 10:40:00,75.61,75.83,75.59,75.75,35232.0,60.5069,60.6829,60.4909,60.6189,35232.0
2017-02-08 10:45:00,75.75,75.84,75.66,75.66,55731.0,60.6189,60.6909,60.5469,60.5469,55731.0
2017-02-08 10:50:00,75.68,75.69,75.58,75.62,28552.0,60.5629,60.5709,60.4829,60.5149,28552.0
2017-02-08 10:55:00,75.61,75.7,75.57,75.7,31603.0,60.5069,60.5789,60.4749,60.5789,31603.0
2017-02-08 11:00:00,75.7,75.73,75.7,75.71,31629.0,60.5789,60.6029,60.5789,60.5869,31629.0
2017-02-08 11:05:00,75.71,75.73,75.66,75.69,41098.0,60.5869,60.6029,60.5469,60.5709,41098.0
2017-02-08 11:10:00,75.69,75.87,75.69,75.85,74055.0,60.5709,60.715,60.5709,60.6989,74055.0
2017-02-08 11:15:00,75.85,75.88,75.83,75.83,21828.0,60.6989,60.723,60.6829,60.6829,21828.0
2017-02-08 11:20:00,75.83,75.9,75.83,75.87,25635.0,60.6829,60.739,60.6829,60.715,25635.0
2017-02-08 11:25:00,75.88,76.03,75.88,75.97,80102.0,60.723,60.843,60.723,60.795,80102.0
2017-02-08 11:30:00,75.97,75.98,75.92,75.97,13462.0,60.795,60.803,60.755,60.795,13462.0
2017-02-08 11:35:00,75.97,75.99,75.84,75.85,47380.0,60.795,60.811,60.6909,60.6989,47380.0
2017-02-08 11:40:00,75.87,75.87,75.81,75.84,12125.0,60.715,60.715,60.6669,60.6909,12125.0
2017-02-08 11:45:00,75.84,75.9,75.84,75.88,22089.0,60.6909,60.739,60.6909,60.723,22089.0
2017-02-08 11:50:00,75.88,75.89,75.83,75.84,26045.0,60.723,60.731,60.6829,60.6909,26045.0
2017-02-08 11:55:00,75.84,75.87,75.81,75.86,20465.0,60.6909,60.715,60.6669,60.707,20465.0
2017-02-08 12:00:00,75.87,75.93,75.85,75.92,22723.0,60.715,60.763,60.6989,60.755,22723.0
2017-02-08 12:05:00,75.92,75.96,75.9,75.95,21317.0,60.755,60.787,60.739,60.779,21317.0
2017-02-08 12:10:00,75.95,75.95,75.84,75.84,62468.0,60.779,60.779,60.6909,60.6909,62468.0
2017-02-08 12:15:00,75.85,75.88,75.83,75.87,10815.0,60.6989,60.723,60.6829,60.715,10815.0
2017-02-08 12:20:00,75.87,75.87,75.84,75.86,13012.0,60.715,60.715,60.6909,60.707,13012.0
2017-02-08 12:25:00,75.86,75.86,75.83,75.83,15279.0,60.707,60.707,60.6829,60.6829,15279.0
2017-02-08 12:30:00,75.84,75.84,75.78,75.8,31527.0,60.6909,60.6909,60.6429,60.6589,31527.0
2017-02-08 12:35:00,75.8,75.86,75.79,75.82,27191.0,60.6589,60.707,60.6509,60.6749,27191.0
2017-02-08 12:40:00,75.82,75.86,75.81,75.83,8532.0,60.6749,60.707,60.6669,60.6829,8532.0
2017-02-08 12:45:00,75.83,75.89,75.82,75.88,35559.0,60.6829,60.731,60.6749,60.723,35559.0
2017-02-08 12:50:00,75.87,75.91,75.86,75.87,18052.0,60.715,60.747,60.707,60.715,18052.0
2017-02-08 12:55:00,75.88,75.89,75.84,75.88,8983.0,60.723,60.731,60.6909,60.723,8983.0
2017-02-08 13:00:00,75.88,75.89,75.83,75.87,35731.0,60.723,60.731,60.6829,60.715,35731.0
2017-02-08 13:05:00,75.88,75.89,75.85,75.85,20130.0,60.723,60.731,60.6989,60.6989,20130.0
2017-02-08 13:10:00,75.84,75.84,75.79,75.79,24009.0,60.6909,60.6909,60.6509,60.6509,24009.0
2017-02-08 13:15:00,75.8,75.82,75.73,75.81,34026.0,60.6589,60.6749,60.6029,60.6669,34026.0
2017-02-08 13:20:00,75.81,75.81,75.76,75.76,25213.0,60.6669,60.6669,60.6269,60.6269,25213.0
2017-02-08 13:25:00,75.76,75.78,75.74,75.78,9536.0,60.6269,60.6429,60.6109,60.6429,9536.0
2017-02-08 13:30:00,75.78,75.8,75.77,75.78,28374.0,60.6429,60.6589,60.6349,60.6429,28374.0
2017-02-08 13:35:00,75.78,75.81,75.78,75.8,15534.0,60.6429,60.6669,60.6429,60.6589,15534.0
2017-02-08 13:40:00,75.79,75.81,75.76,75.79,44729.0,60.6509,60.6669,60.6269,60.6509,44729.0
2017-02-08 13:45:00,75.78,75.83,75.76,75.82,36821.0,60.6429,60.6829,60.6269,60.6749,36821.0
2017-02-08 13:50:00,75.83,75.87,75.8,75.84,26346.0,60.6829,60.715,60.6589,60.6909,26346.0
2017-02-08 13:55:00,75.83,75.85,75.79,75.84,21595.0,60.6829,60.6989,60.6509,60.6909,21595.0
2017-02-08 14:00:00,75.84,75.85,75.79,75.81,20631.0,60.6909,60.6989,60.6509,60.6669,20631.0
2017-02-08 14:05:00,75.82,75.86,75.79,75.83,32045.0,60.6749,60.707,60.6509,60.6829,32045.0
2017-02-08 14:10:00,75.82,75.84,75.79,75.81,31911.0,60.6749,60.6909,60.6509,60.6669,31911.0
2017-02-08 14:15:00,75.81,75.84,75.79,75.81,22052.0,60.6669,60.6909,60.6509,60.6669,22052.0
2017-02-08 14:20:00,75.8,75.8,75.76,75.78,14731.0,60.6589,60.6589,60.6269,60.6429,14731.0
2017-02-08 14:25:00,75.78,75.78,75.7,75.71,26635.0,60.6429,60.6429,60.5789,60.5869,26635.0
2017-02-08 14:30:00,75.72,75.77,75.7,75.74,30953.0,60.5949,60.6349,60.5789,60.6109,30953.0
2017-02-08 14:35:00,75.75,75.79,75.74,75.78,34334.0,60.6189,60.6509,60.6109,60.6429,34334.0
2017-02-08 14:40:00,75.78,75.83,75.76,75.81,40984.0,60.6429,60.6829,60.6269,60.6669,40984.0
2017-02-08 14:45:00,75.8,75.83,75.79,75.79,25082.0,60.6589,60.6829,60.6509,60.6509,25082.0
2017-02-08 14:50:00,75.79,75.85,75.79,75.81,30959.0,60.6509,60.6989,60.6509,60.6669,30959.0
2017-02-08 14:55:00,75.81,75.82,75.74,75.76,39179.0,60.6669,60.6749,60.6109,60.6269,39179.0
2017-02-08 15:00:00,75.77,75.77,75.73,75.73,37995.0,60.6349,60.6349,60.6029,60.6029,37995.0
2017-02-08 15:05:00,75.74,75.78,75.73,75.77,56606.0,60.6109,60.6429,60.6029,60.6349,56606.0
2017-02-08 15:10:00,75.78,75.8,75.71,75.71,34234.0,60.6429,60.6589,60.5869,60.5869,34234.0
2017-02-08 15:15:00,75.72,75.76,75.72,75.75,31475.0,60.5949,60.6269,60.5949,60.6189,31475.0
2017-02-08 15:20:00,75.75,75.75,75.69,75.7,38340.0,60.6189,60.6189,60.5709,60.5789,38340.0
2017-02-08 15:25:00,75.69,75.77,75.69,75.75,46979.0,60.5709,60.6349,60.5709,60.6189,46979.0
2017-02-08 15:30:00,75.75,75.76,75.72,75.75,47420.0,60.6189,60.6269,60.5949,60.6189,47420.0
2017-02-08 15:35:00,75.75,75.75,75.7,75.73,54354.0,60.6189,60.6189,60.5789,60.6029,54354.0
2017-02-08 15:40:00,75.74,75.75,75.69,75.7,60992.0,60.6109,60.6189,60.5709,60.5789,60992.0
2017-02-08 15:45:00,75.7,75.71,75.67,75.69,81978.0,60.5789,60.5869,60.5549,60.5709,81978.0
2017-02-08 15:50:00,75.7,75.71,75.67,75.68,119282.0,60.5789,60.5869,60.5549,60.5629,119282.0
2017-02-08 15:55:00,75.69,75.71,75.59,75.6,262245.0,60.5709,60.5869,60.4909,60.4989,262245.0
2017-02-09 09:30:00,75.77,75.79,75.56,75.67,82634.0,60.6349,60.6509,60.4669,60.5549,82634.0
2017-02-09 09:35:00,75.68,75.87,75.61,75.61,56454.0,60.5629,60.715,60.5069,60.5069,56454.0
2017-02-09 09:40:00,75.67,75.7,75.59,75.64,20680.0,60.5549,60.5789,60.4909,60.5309,20680.0
2017-02-09 09:45:00,75.64,75.72,75.64,75.72,25622.0,60.5309,60.5949,60.5309,60.5949,25622.0
2017-02-09 09:50:00,75.71,75.78,75.71,75.74,25346.0,60.5869,60.6429,60.5869,60.6109,25346.0
2017-02-09 09:55:00,75.72,75.75,75.6,75.63,26371.0,60.5949,60.6189,60.4989,60.5229,26371.0
2017-02-09 10:00:00,75.62,75.64,75.46,75.56,44295.0,60.5149,60.5309,60.3869,60.4669,44295.0
2017-02-09 10:05:00,75.59,75.64,75.55,75.62,37195.0,60.4909,60.5309,60.4589,60.5149,37195.0
2017-02-09 10:10:00,75.63,75.7,75.59,75.69,98279.0,60.5229,60.5789,60.4909,60.5709,98279.0
2017-02-09 10:15:00,75.68,75.72,75.63,75.69,44524.0,60.5629,60.5949,60.5229,60.5709,44524.0
2017-02-09 10:20:00,75.72,75.8,75.67,75.72,53126.0,60.5949,60.6589,60.5549,60.5949,53126.0
2017-02-09 10:25:00,75.71,75.78,75.69,75.75,46992.0,60.5869,60.6429,60.5709,60.6189,46992.0
2017-02-09 10:30:00,75.76,75.8,75.67,75.69,27810.0,60.6269,60.6589,60.5549,60.5709,27810.0
2017-02-09 10:35:00,75.68,75.7,75.65,75.69,20130.0,60.5629,60.5789,60.5389,60.5709,20130.0
2017-02-09 10:40:00,75.69,75.72,75.67,75.68,36619.0,60.5709,60.5949,60.5549,60.5629,36619.0
2017-02-09 10:45:00,75.68,75.71,75.61,75.69,36453.0,60.5629,60.5869,60.5069,60.5709,36453.0
2017-02-09 10:50:00,75.69,75.69,75.62,75.67,36601.0,60.5709,60.5709,60.5149,60.5549,36601.0
2017-02-09 10:55:00,75.67,75.69,75.63,75.69,33318.0,60.5549,60.5709,60.5229,60.5709,33318.0
2017-02-09 11:00:00,75.69,75.71,75.67,75.68,45612.0,60.5709,60.5869,60.5549,60.5629,45612.0
2017-02-09 11:05:00,75.68,75.7,75.65,75.69,30478.0,60.5629,60.5789,60.5389,60.5709,30478.0
2017-02-09 11:10:00,75.69,75.7,75.62,75.62,34592.0,60.5709,60.5789,60.5149,60.5149,34592.0
2017-02-09 11:15:00,75.62,75.7,75.6,75.7,54028.0,60.5149,60.5789,60.4989,60.5789,54028.0
2017-02-09 11:20:00,75.7,75.75,75.68,75.73,43763.0,60.5789,60.6189,60.5629,60.6029,43763.0
2017-02-09 11:25:00,75.73,75.77,75.69,75.7,42038.0,60.6029,60.6349,60.5709,60.5789,42038.0
2017-02-09 11:30:00,75.7,75.77,75.68,75.76,55507.0,60.5789,60.6349,60.5629,60.6269,55507.0
2017-02-09 11:35:00,75.75,75.77,75.73,75.75,36631.0,60.6189,60.6349,60.6029,60.6189,36631.0
2017-02-09 11:40:00,75.75,75.76,75.69,75.7,56384.0,60.6189,60.6269,60.5709,60.5789,56384.0
2017-02-09 11:45:00,75.7,75.73,75.68,75.7,53381.0,60.5789,60.6029,60.5629,60.5789,53381.0
2017-02-09 11:50:00,75.7,75.72,75.69,75.72,55923.0,60.5789,60.5949,60.5709,60.5949,55923.0
2017-02-09 11:55:00,75.72,75.73,75.7,75.71,52510.0,60.5949,60.6029,60.5789,60.5869,52510.0
2017-02-09 12:00:00,75.71,75.81,75.7,75.79,99756.0,60.5869,60.6669,60.5789,60.6509,99756.0
2017-02-09 12:05:00,75.79,75.81,75.73,75.76,51719.0,60.6509,60.6669,60.6029,60.6269,51719.0
2017-02-09 12:10:00,75.77,75.88,75.75,75.81,31101.0,60.6349,60.723,60.6189,60.6669,31101.0
2017-02-09 12:15:00,75.8,75.81,75.67,75.79,32375.0,60.6589,60.6669,60.5549,60.6509,32375.0
2017-02-09 12:20:00,75.78,75.79,75.72,75.74,29163.0,60.6429,60.6509,60.5949,60.6109,29163.0
2017-02-09 12:25:00,75.75,75.77,75.73,75.75,14851.0,60.6189,60.6349,60.6029,60.6189,14851.0
2017-02-09 12:30:00,75.74,75.76,75.71,75.75,33349.0,60.6109,60.6269,60.5869,60.6189,33349.0
2017-02-09 12:35:00,75.76,75.76,75.65,75.65,23001.0,60.6269,60.6269,60.5389,60.5389,23001.0
2017-02-09 12:40:00,75.65,75.65,75.59,75.64,27533.0,60.5389,60.5389,60.4909,60.5309,27533.0
2017-02-09 12:45:00,75.64,75.66,75.59,75.6,26040.0,60.5309,60.5469,60.4909,60.4989,26040.0
2017-02-09 12:50:00,75.6,75.61,75.52,75.55,37518.0,60.4989,60.5069,60.4349,60.4589,37518.0
2017-02-09 12:55:00,75.55,75.56,75.45,75.45,63741.0,60.4589,60.4669,60.3788,60.3788,63741.0
2017-02-09 13:00:00,75.45,75.67,75.44,75.61,73375.0,60.3788,60.5549,60.3708,60.5069,73375.0
2017-02-09 13:05:00,75.61,75.66,75.57,75.66,36461.0,60.5069,60.5469,60.4749,60.5469,36461.0
2017-02-09 13:10:00,75.65,75.67,75.64,75.65,29143.0,60.5389,60.5549,60.5309,60.5389,29143.0
2017-02-09 13:15:00,75.65,75.71,75.64,75.7,27444.0,60.5389,60.5869,60.5309,60.5789,27444.0
2017-02-09 13:20:00,75.7,75.71,75.68,75.7,26923.0,60.5789,60.5869,60.5629,60.5789,26923.0
2017-02-09 13:25:00,75.69,75.73,75.69,75.72,35825.0,60.5709,60.6029,60.5709,60.5949,35825.0
2017-02-09 13:30:00,75.71,75.74,75.71,75.72,24508.0,60.5869,60.6109,60.5869,60.5949,24508.0
2017-02-09 13:35:00,75.73,75.73,75.69,75.69,16762.0,60.6029,60.6029,60.5709,60.5709,16762.0
2017-02-09 13:40:00,75.7,75.71,75.69,75.7,37011.0,60.5789,60.5869,60.5709,60.5789,37011.0
2017-02-09 13:45:00,75.7,75.76,75.69,75.74,28570.0,60.5789,60.6269,60.5709,60.6109,28570.0
2017-02-09 13:50:00,75.73,75.76,75.73,75.76,23937.0,60.6029,60.6269,60.6029,60.6269,23937.0
2017-02-09 13:55:00,75.75,75.76,75.75,75.76,16240.0,60.6189,60.6269,60.6189,60.6269,16240.0
2017-02-09 14:00:00,75.76,75.76,75.71,75.76,45012.0,60.6269,60.6269,60.5869,60.6269,45012.0
2017-02-09 14:05:00,75.75,75.83,75.74,75.83,29168.0,60.6189,60.6829,60.6109,60.6829,29168.0
2017-02-09 14:10:00,75.82,75.82,75.75,75.78,38899.0,60.6749,60.6749,60.6189,60.6429,38899.0
2017-02-09 14:15:00,75.79,75.81,75.78,75.79,13832.0,60.6509,60.6669,60.6429,60.6509,13832.0
2017-02-09 14:20:00,75.8,75.85,75.77,75.83,40112.0,60.6589,60.6989,60.6349,60.6829,40112.0
2017-02-09 14:25:00,75.83,75.85,75.82,75.84,25521.0,60.6829,60.6989,60.6749,60.6909,25521.0
2017-02-09 14:30:00,75.83,75.84,75.69,75.72,40149.0,60.6829,60.6909,60.5709,60.5949,40149.0
2017-02-09 14:35:00,75.73,75.85,75.72,75.84,24969.0,60.6029,60.6989,60.5949,60.6909,24969.0
2017-02-09 14:40:00,75.84,75.85,75.8,75.82,26171.0,60.6909,60.6989,60.6589,60.6749,26171.0
2017-02-09 14:45:00,75.82,75.86,75.82,75.84,19681.0,60.6749,60.707,60.6749,60.6909,19681.0
2017-02-09 14:50:00,75.84,75.85,75.79,75.8,42072.0,60.6909,60.6989,60.6509,60.6589,42072.0
2017-02-09 14:55:00,75.8,75.86,75.8,75.83,32714.0,60.6589,60.707,60.6589,60.6829,32714.0
2017-02-09 15:00:00,75.83,75.84,75.79,75.81,27442.0,60.6829,60.6909,60.6509,60.6669,27442.0
2017-02-09 15:05:00,75.81,75.82,75.78,75.81,20556.0,60.6669,60.6749,60.6429,60.6669,20556.0
2017-02-09 15:10:00,75.81,75.84,75.77,75.77,49616.0,60.6669,60.6909,60.6349,60.6349,49616.0
2017-02-09 15:15:00,75.77,75.78,75.7,75.73,39720.0,60.6349,60.6429,60.5789,60.6029,39720.0
2017-02-09 15:20:00,75.72,75.73,75.66,75.67,34521.0,60.5949,60.6029,60.5469,60.5549,34521.0
2017-02-09 15:25:00,75.67,75.7,75.65,75.7,33597.0,60.5549,60.5789,60.5389,60.5789,33597.0
2017-02-09 15:30:00,75.69,75.71,75.65,75.69,58988.0,60.5709,60.5869,60.5389,60.5709,58988.0
2017-02-09 15:35:00,75.69,75.71,75.67,75.7,47028.0,60.5709,60.5869,60.5549,60.5789,47028.0
2017-02-09 15:40:00,75.7,75.71,75.67,75.7,72431.0,60.5789,60.5869,60.5549,60.5789,72431.0
2017-02-09 15:45:00,75.7,75.7,75.68,75.69,56455.0,60.5789,60.5789,60.5629,60.5709,56455.0
2017-02-09 15:50:00,75.69,75.72,75.66,75.7,306122.0,60.5709,60.5949,60.5469,60.5789,306122.0
2017-02-09 15:55:00,75.7,75.73,75.68,75.7,352440.0,60.5789,60.6029,60.5629,60.5789,352440.0
2017-02-10 09:30:00,75.85,75.9,75.71,75.81,109489.0,60.6989,60.739,60.5869,60.6669,109489.0
2017-02-10 09:35:00,75.78,76.06,75.78,75.99,38316.0,60.6429,60.867,60.6429,60.811,38316.0
2017-02-10 09:40:00,76.02,76.05,75.97,76.02,14134.0,60.835,60.859,60.795,60.835,14134.0
2017-02-10 09:45:00,76.01,76.12,75.97,76.09,42167.0,60.827,60.915,60.795,60.891,42167.0
2017-02-10 09:50:00,76.07,76.11,76.02,76.08,20353.0,60.875,60.907,60.835,60.883,20353.0
2017-02-10 09:55:00,76.08,76.11,75.96,76.0,32460.0,60.883,60.907,60.787,60.819,32460.0
2017-02-10 10:00:00,76.0,76.03,75.94,76.01,48896.0,60.819,60.843,60.771,60.827,48896.0
2017-02-10 10:05:00,76.02,76.11,76.0,76.03,32631.0,60.835,60.907,60.819,60.843,32631.0
2017-02-10 10:10:00,76.01,76.04,75.99,76.03,39463.0,60.827,60.851,60.811,60.843,39463.0
2017-02-10 10:15:00,76.03,76.08,75.97,75.97,54470.0,60.843,60.883,60.795,60.795,54470.0
2017-02-10 10:20:00,75.95,75.96,75.9,75.94,37333.0,60.779,60.787,60.739,60.771,37333.0
2017-02-10 10:25:00,75.94,75.94,75.87,75.91,16643.0,60.771,60.771,60.715,60.747,16643.0
2017-02-10 10:30:00,75.92,75.95,75.88,75.94,31272.0,60.755,60.779,60.723,60.771,31272.0
2017-02-10 10:35:00,75.93,75.95,75.88,75.93,19905.0,60.763,60.779,60.723,60.763,19905.0
2017-02-10 10:40:00,75.93,75.95,75.89,75.94,26540.0,60.763,60.779,60.731,60.771,26540.0
2017-02-10 10:45:00,75.93,75.95,75.84,75.84,38433.0,60.763,60.779,60.6909,60.6909,38433.0
2017-02-10 10:50:00,75.83,75.87,75.79,75.84,28134.0,60.6829,60.715,60.6509,60.6909,28134.0
2017-02-10 10:55:00,75.84,75.89,75.82,75.88,20550.0,60.6909,60.731,60.6749,60.723,20550.0
2017-02-10 11:00:00,75.88,75.89,75.79,75.81,20690.0,60.723,60.731,60.6509,60.6669,20690.0
2017-02-10 11:05:00,75.81,75.82,75.74,75.75,24228.0,60.6669,60.6749,60.6109,60.6189,24228.0
2017-02-10 11:10:00,75.75,75.83,75.74,75.79,25441.0,60.6189,60.6829,60.6109,60.6509,25441.0
2017-02-10 11:15:00,75.79,75.89,75.79,75.89,20548.0,60.6509,60.731,60.6509,60.731,20548.0
2017-02-10 11:20:00,75.87,75.89,75.83,75.84,14657.0,60.715,60.731,60.6829,60.6909,14657.0
2017-02-10 11:25:00,75.85,75.86,75.8,75.83,25982.0,60.6989,60.707,60.6589,60.6829,25982.0
2017-02-10 11:30:00,75.83,75.9,75.83,75.89,29721.0,60.6829,60.739,60.6829,60.731,29721.0
2017-02-10 11:35:00,75.89,75.91,75.84,75.89,39754.0,60.731,60.747,60.6909,60.731,39754.0
2017-02-10 11:40:00,75.9,75.93,75.88,75.92,10507.0,60.739,60.763,60.723,60.755,10507.0
2017-02-10 11:45:00,75.92,75.93,75.89,75.89,17893.0,60.755,60.763,60.731,60.731,17893.0
2017-02-10 11:50:00,75.89,75.95,75.89,75.94,34298.0,60.731,60.779,60.731,60.771,34298.0
2017-02-10 11:55:00,75.94,76.0,75.94,75.97,43899.0,60.771,60.819,60.771,60.795,43899.0
2017-02-10 12:00:00,75.98,75.98,75.93,75.94,21318.0,60.803,60.803,60.763,60.771,21318.0
2017-02-10 12:05:00,75.95,76.0,75.93,75.96,43667.0,60.779,60.819,60.763,60.787,43667.0
2017-02-10 12:10:00,75.96,75.99,75.96,75.97,13446.0,60.787,60.811,60.787,60.795,13446.0
2017-02-10 12:15:00,75.97,75.98,75.95,75.97,18512.0,60.795,60.803,60.779,60.795,18512.0
2017-02-10 12:20:00,75.97,75.98,75.94,75.97,21006.0,60.795,60.803,60.771,60.795,21006.0
2017-02-10 12:25:00,75.97,75.99,75.96,75.97,14699.0,60.795,60.811,60.787,60.795,14699.0
2017-02-10 12:30:00,75.97,76.04,75.96,76.04,33778.0,60.795,60.851,60.787,60.851,33778.0
2017-02-10 12:35:00,76.04,76.17,76.04,76.14,83203.0,60.851,60.955,60.851,60.931,83203.0
2017-02-10 12:40:00,76.13,76.15,76.12,76.13,17570.0,60.923,60.939,60.915,60.923,17570.0
2017-02-10 12:45:00,76.13,76.13,76.08,76.12,21550.0,60.923,60.923,60.883,60.915,21550.0
2017-02-10 12:50:00,76.11,76.15,76.1,76.12,26697.0,60.907,60.939,60.899,60.915,26697.0
2017-02-10 12:55:00,76.11,76.15,76.09,76.12,22196.0,60.907,60.939,60.891,60.915,22196.0
2017-02-10 13:00:00,76.13,76.13,76.06,76.06,25400.0,60.923,60.923,60.867,60.867,25400.0
2017-02-10 13:05:00,76.06,76.07,76.03,76.07,14419.0,60.867,60.875,60.843,60.875,14419.0
2017-02-10 13:10:00,76.06,76.06,75.99,76.02,18529.0,60.867,60.867,60.811,60.835,18529.0
2017-02-10 13:15:00,76.01,76.06,75.99,76.05,30025.0,60.827,60.867,60.811,60.859,30025.0
2017-02-10 13:20:00,76.05,76.14,76.05,76.13,34505.0,60.859,60.931,60.859,60.923,34505.0
2017-02-10 13:25:00,76.13,76.13,76.08,76.09,34591.0,60.923,60.923,60.883,60.891,34591.0
2017-02-10 13:30:00,76.09,76.1,76.08,76.09,25462.0,60.891,60.899,60.883,60.891,25462.0
2017-02-10 13:35:00,76.09,76.12,76.04,76.06,23083.0,60.891,60.915,60.851,60.867,23083.0
2017-02-10 13:40:00,76.06,76.17,76.06,76.14,54974.0,60.867,60.955,60.867,60.931,54974.0
2017-02-10 13:45:00,76.15,76.17,76.13,76.16,17733.0,60.939,60.955,60.923,60.947,17733.0
2017-02-10 13:50:00,76.15,76.18,76.13,76.17,17670.0,60.939,60.963,60.923,60.955,17670.0
2017-02-10 13:55:00,76.17,76.26,76.16,76.24,36530.0,60.955,61.0271,60.947,61.011,36530.0
2017-02-10 14:00:00,76.24,76.25,76.17,76.17,19816.0,61.011,61.019,60.955,60.955,19816.0
2017-02-10 14:05:00,76.18,76.2,76.16,76.16,22429.0,60.963,60.979,60.947,60.947,22429.0
2017-02-10 14:10:00,76.16,76.23,76.16,76.2,21210.0,60.947,61.003,60.947,60.979,21210.0
2017-02-10 14:15:00,76.19,76.22,76.14,76.14,25757.0,60.971,60.995,60.931,60.931,25757.0
2017-02-10 14:20:00,76.15,76.15,76.1,76.12,16350.0,60.939,60.939,60.899,60.915,16350.0
2017-02-10 14:25:00,76.12,76.17,76.1,76.14,33852.0,60.915,60.955,60.899,60.931,33852.0
2017-02-10 14:30:00,76.15,76.17,76.11,76.11,15804.0,60.939,60.955,60.907,60.907,15804.0
2017-02-10 14:35:00,76.12,76.14,76.09,76.11,21650.0,60.915,60.931,60.891,60.907,21650.0
2017-02-10 14:40:00,76.12,76.14,76.08,76.08,52627.0,60.915,60.931,60.883,60.883,52627.0
2017-02-10 14:45:00,76.09,76.12,76.08,76.08,43279.0,60.891,60.915,60.883,60.883,43279.0
2017-02-10 14:50:00,76.08,76.09,76.04,76.06,36648.0,60.883,60.891,60.851,60.867,36648.0
2017-02-10 14:55:00,76.06,76.07,76.01,76.03,18445.0,60.867,60.875,60.827,60.843,18445.0
2017-02-10 15:00:00,76.03,76.09,76.03,76.06,39575.0,60.843,60.891,60.843,60.867,39575.0
2017-02-10 15:05:00,76.06,76.1,76.03,76.08,37084.0,60.867,60.899,60.843,60.883,37084.0
2017-02-10 15:10:00,76.08,76.13,76.07,76.1,32866.0,60.883,60.923,60.875,60.899,32866.0
2017-02-10 15:15:00,76.11,76.16,76.09,76.13,73666.0,60.907,60.947,60.891,60.923,73666.0
2017-02-10 15:20:00,76.12,76.12,76.04,76.04,23792.0,60.915,60.915,60.851,60.851,23792.0
2017-02-10 15:25:00,76.04,76.07,76.02,76.03,26745.0,60.851,60.875,60.835,60.843,26745.0
2017-02-10 15:30:00,76.04,76.15,76.03,76.11,79377.0,60.851,60.939,60.843,60.907,79377.0
2017-02-10 15:35:00,76.11,76.12,76.09,76.1,32228.0,60.907,60.915,60.891,60.899,32228.0
2017-02-10 15:40:00,76.11,76.17,76.09,76.17,56260.0,60.907,60.955,60.891,60.955,56260.0
2017-02-10 15:45:00,76.16,76.16,76.1,76.16,77757.0,60.947,60.947,60.899,60.947,77757.0
2017-02-10 15:50:00,76.15,76.16,76.13,76.14,85674.0,60.939,60.947,60.923,60.931,85674.0
2017-02-10 15:55:00,76.14,76.17,76.11,76.16,157901.0,60.931,60.955,60.907,60.947,157901.0
2017-02-13 09:30:00,76.27,76.38,76.16,76.38,65289.0,61.0351,61.1231,60.947,61.1231,65289.0
2017-02-13 09:35:00,76.37,76.38,76.27,76.32,20829.0,61.1151,61.1231,61.0351,61.0751,20829.0
2017-02-13 09:40:00,76.34,76.45,76.29,76.39,32746.0,61.0911,61.1791,61.0511,61.1311,32746.0
2017-02-13 09:45:00,76.4,76.47,76.37,76.42,23447.0,61.1391,61.1951,61.1151,61.1551,23447.0
2017-02-13 09:50:00,76.41,76.54,76.4,76.52,31891.0,61.1471,61.2511,61.1391,61.2351,31891.0
2017-02-13 09:55:00,76.52,76.65,76.51,76.63,30374.0,61.2351,61.3391,61.2271,61.3231,30374.0
2017-02-13 10:00:00,76.64,76.68,76.59,76.6,54302.0,61.3311,61.3632,61.2911,61.2991,54302.0
2017-02-13 10:05:00,76.6,76.73,76.6,76.71,40877.0,61.2991,61.4032,61.2991,61.3872,40877.0
2017-02-13 10:10:00,76.71,76.8,76.69,76.78,61730.0,61.3872,61.4592,61.3712,61.4432,61730.0
2017-02-13 10:15:00,76.78,76.79,76.73,76.74,23421.0,61.4432,61.4512,61.4032,61.4112,23421.0
2017-02-13 10:20:00,76.74,76.86,76.73,76.85,38873.0,61.4112,61.5072,61.4032,61.4992,38873.0
2017-02-13 10:25:00,76.86,76.86,76.81,76.82,20062.0,61.5072,61.5072,61.4672,61.4752,20062.0
2017-02-13 10:30:00,76.82,76.82,76.74,76.78,40172.0,61.4752,61.4752,61.4112,61.4432,40172.0
2017-02-13 10:35:00,76.78,76.8,76.69,76.74,31169.0,61.4432,61.4592,61.3712,61.4112,31169.0
2017-02-13 10:40:00,76.75,76.77,76.71,76.75,24737.0,61.4192,61.4352,61.3872,61.4192,24737.0
2017-02-13 10:45:00,76.75,76.78,76.73,76.75,25051.0,61.4192,61.4432,61.4032,61.4192,25051.0
2017-02-13 10:50:00,76.76,76.81,76.74,76.79,25864.0,61.4272,61.4672,61.4112,61.4512,25864.0
2017-02-13 10:55:00,76.78,76.84,76.78,76.82,32163.0,61.4432,61.4912,61.4432,61.4752,32163.0
2017-02-13 11:00:00,76.82,76.83,76.76,76.77,39500.0,61.4752,61.4832,61.4272,61.4352,39500.0
2017-02-13 11:05:00,76.77,76.82,76.76,76.8,47819.0,61.4352,61.4752,61.4272,61.4592,47819.0
2017-02-13 11:10:00,76.8,76.82,76.78,76.8,27644.0,61.4592,61.4752,61.4432,61.4592,27644.0
2017-02-13 11:15:00,76.81,76.81,76.77,76.78,20791.0,61.4672,61.4672,61.4352,61.4432,20791.0
2017-02-13 11:20:00,76.78,76.82,76.76,76.8,51520.0,61.4432,61.4752,61.4272,61.4592,51520.0
2017-02-13 11:25:00,76.8,76.8,76.7,76.7,90125.0,61.4592,61.4592,61.3792,61.3792,90125.0
2017-02-13 11:30:00,76.7,76.77,76.68,76.77,43494.0,61.3792,61.4352,61.3632,61.4352,43494.0
2017-02-13 11:35:00,76.78,76.84,76.73,76.79,97518.0,61.4432,61.4912,61.4032,61.4512,97518.0
2017-02-13 11:40:00,76.78,76.82,76.78,76.81,13407.0,61.4432,61.4752,61.4432,61.4672,13407.0
2017-02-13 11:45:00,76.81,76.82,76.78,76.79,21057.0,61.4672,61.4752,61.4432,61.4512,21057.0
2017-02-13 11:50:00,76.79,76.81,76.74,76.78,58063.0,61.4512,61.4672,61.4112,61.4432,58063.0
2017-02-13 11:55:00,76.79,76.8,76.7,76.71,31871.0,61.4512,61.4592,61.3792,61.3872,31871.0
2017-02-13 12:00:00,76.71,76.71,76.64,76.66,42721.0,61.3872,61.3872,61.3311,61.3472,42721.0
2017-02-13 12:05:00,76.67,76.67,76.6,76.6,21317.0,61.3552,61.3552,61.2991,61.2991,21317.0
2017-02-13 12:10:00,76.61,76.63,76.55,76.58,21551.0,61.3071,61.3231,61.2591,61.2831,21551.0
2017-02-13 12:15:00,76.59,76.61,76.54,76.58,24662.0,61.2911,61.3071,61.2511,61.2831,24662.0
2017-02-13 12:20:00,76.59,76.62,76.58,76.62,15757.0,61.2911,61.3151,61.2831,61.3151,15757.0
2017-02-13 12:25:00,76.61,76.62,76.57,76.58,17861.0,61.3071,61.3151,61.2751,61.2831,17861.0
2017-02-13 12:30:00,76.58,76.67,76.57,76.65,57171.0,61.2831,61.3552,61.2751,61.3391,57171.0
2017-02-13 12:35:00,76.64,76.65,76.62,76.63,21887.0,61.3311,61.3391,61.3151,61.3231,21887.0
2017-02-13 12:40:00,76.63,76.68,76.62,76.66,36033.0,61.3231,61.3632,61.3151,61.3472,36033.0
2017-02-13 12:45:00,76.67,76.69,76.61,76.63,60002.0,61.3552,61.3712,61.3071,61.3231,60002.0
2017-02-13 12:50:00,76.62,76.65,76.61,76.65,23210.0,61.3151,61.3391,61.3071,61.3391,23210.0
2017-02-13 12:55:00,76.65,76.66,76.59,76.64,36361.0,61.3391,61.3472,61.2911,61.3311,36361.0
2017-02-13 13:00:00,76.64,76.68,76.63,76.67,26894.0,61.3311,61.3632,61.3231,61.3552,26894.0
2017-02-13 13:05:00,76.67,76.73,76.66,76.71,47758.0,61.3552,61.4032,61.3472,61.3872,47758.0
2017-02-13 13:10:00,76.7,76.71,76.65,76.67,49797.0,61.3792,61.3872,61.3391,61.3552,49797.0
2017-02-13 13:15:00,76.67,76.83,76.67,76.81,80200.0,61.3552,61.4832,61.3552,61.4672,80200.0
2017-02-13 13:20:00,76.81,76.84,76.73,76.73,70270.0,61.4672,61.4912,61.4032,61.4032,70270.0
2017-02-13 13:25:00,76.73,76.79,76.71,76.78,25261.0,61.4032,61.4512,61.3872,61.4432,25261.0
2017-02-13 13:30:00,76.79,76.79,76.68,76.74,37480.0,61.4512,61.4512,61.3632,61.4112,37480.0
2017-02-13 13:35:00,76.75,76.76,76.7,76.7,15657.0,61.4192,61.4272,61.3792,61.3792,15657.0
2017-02-13 13:40:00,76.71,76.72,76.66,76.69,18949.0,61.3872,61.3952,61.3472,61.3712,18949.0
2017-02-13 13:45:00,76.69,76.73,76.67,76.69,30883.0,61.3712,61.4032,61.3552,61.3712,30883.0
2017-02-13 13:50:00,76.69,76.75,76.68,76.72,22965.0,61.3712,61.4192,61.3632,61.3952,22965.0
2017-02-13 13:55:00,76.72,76.72,76.68,76.69,20555.0,61.3952,61.3952,61.3632,61.3712,20555.0
2017-02-13 14:00:00,76.69,76.73,76.66,76.72,24145.0,61.3712,61.4032,61.3472,61.3952,24145.0
2017-02-13 14:05:00,76.71,76.73,76.68,76.73,23899.0,61.3872,61.4032,61.3632,61.4032,23899.0
2017-02-13 14:10:00,76.72,76.78,76.7,76.78,48079.0,61.3952,61.4432,61.3792,61.4432,48079.0
2017-02-13 14:15:00,76.78,76.8,76.72,76.78,69430.0,61.4432,61.4592,61.3952,61.4432,69430.0
2017-02-13 14:20:00,76.78,76.84,76.76,76.81,51259.0,61.4432,61.4912,61.4272,61.4672,51259.0
2017-02-13 14:25:00,76.82,76.84,76.79,76.82,50571.0,61.4752,61.4912,61.4512,61.4752,50571.0
2017-02-13 14:30:00,76.81,76.82,76.77,76.79,19514.0,61.4672,61.4752,61.4352,61.4512,19514.0
2017-02-13 14:35:00,76.79,76.84,76.77,76.83,22551.0,61.4512,61.4912,61.4352,61.4832,22551.0
2017-02-13 14:40:00,76.83,76.85,76.81,76.85,23277.0,61.4832,61.4992,61.4672,61.4992,23277.0
2017-02-13 14:45:00,76.85,76.9,76.83,76.87,57630.0,61.4992,61.5392,61.4832,61.5152,57630.0
2017-02-13 14:50:00,76.87,76.87,76.84,76.86,15188.0,61.5152,61.5152,61.4912,61.5072,15188.0
2017-02-13 14:55:00,76.86,76.87,76.85,76.87,38513.0,61.5072,61.5152,61.4992,61.5152,38513.0
2017-02-13 15:00:00,76.87,76.89,76.84,76.86,36964.0,61.5152,61.5312,61.4912,61.5072,36964.0
2017-02-13 15:05:00,76.85,76.88,76.84,76.86,48666.0,61.4992,61.5232,61.4912,61.5072,48666.0
2017-02-13 15:10:00,76.86,76.89,76.83,76.89,42132.0,61.5072,61.5312,61.4832,61.5312,42132.0
2017-02-13 15:15:00,76.88,76.9,76.86,76.88,40286.0,61.5232,61.5392,61.5072,61.5232,40286.0
2017-02-13 15:20:00,76.87,76.88,76.81,76.85,36242.0,61.5152,61.5232,61.4672,61.4992,36242.0
2017-02-13 15:25:00,76.85,76.92,76.84,76.91,44363.0,61.4992,61.5552,61.4912,61.5472,44363.0
2017-02-13 15:30:00,76.9,76.91,76.87,76.87,56162.0,61.5392,61.5472,61.5152,61.5152,56162.0
2017-02-13 15:35:00,76.88,76.93,76.87,76.92,92900.0,61.5232,61.5632,61.5152,61.5552,92900.0
2017-02-13 15:40:00,76.92,76.93,76.89,76.9,79343.0,61.5552,61.5632,61.5312,61.5392,79343.0
2017-02-13 15:45:00,76.9,76.91,76.85,76.9,62096.0,61.5392,61.5472,61.4992,61.5392,62096.0
2017-02-13 15:50:00,76.91,76.91,76.84,76.85,115670.0,61.5472,61.5472,61.4912,61.4992,115670.0
2017-02-13 15:55:00,76.85,76.92,76.85,76.91,192784.0,61.4992,61.5552,61.4992,61.5472,192784.0
2017-02-14 09:30:00,77.0,77.3,76.96,77.2,151323.0,61.6192,61.8593,61.5872,61.7793,151323.0
2017-02-14 09:35:00,77.25,77.25,77.12,77.15,58341.0,61.8193,61.8193,61.7153,61.7393,58341.0
2017-02-14 09:40:00,77.13,77.2,76.96,77.02,54247.0,61.7233,61.7793,61.5872,61.6352,54247.0
2017-02-14 09:45:00,77.04,77.1,76.97,77.03,48212.0,61.6512,61.6993,61.5952,61.6432,48212.0
2017-02-14 09:50:00,77.03,77.07,76.91,76.96,82626.0,61.6432,61.6753,61.5472,61.5872,82626.0
2017-02-14 09:55:00,76.96,77.03,76.95,77.03,67242.0,61.5872,61.6432,61.5792,61.6432,67242.0
2017-02-14 10:00:00,77.0,77.01,76.76,76.82,71110.0,61.6192,61.6272,61.4272,61.4752,71110.0
2017-02-14 10:05:00,76.81,76.9,76.8,76.87,31579.0,61.4672,61.5392,61.4592,61.5152,31579.0
2017-02-14 10:10:00,76.88,76.93,76.84,76.91,18269.0,61.5232,61.5632,61.4912,61.5472,18269.0
2017-02-14 10:15:00,76.89,76.89,76.62,76.63,55361.0,61.5312,61.5312,61.3151,61.3231,55361.0
2017-02-14 10:20:00,76.65,76.77,76.64,76.75,19574.0,61.3391,61.4352,61.3311,61.4192,19574.0
2017-02-14 10:25:00,76.76,76.82,76.75,76.75,29445.0,61.4272,61.4752,61.4192,61.4192,29445.0
2017-02-14 10:30:00,76.76,76.77,76.6,76.61,46665.0,61.4272,61.4352,61.2991,61.3071,46665.0
2017-02-14 10:35:00,76.62,76.7,76.62,76.65,46121.0,61.3151,61.3792,61.3151,61.3391,46121.0
2017-02-14 10:40:00,76.65,76.67,76.57,76.6,23479.0,61.3391,61.3552,61.2751,61.2991,23479.0
2017-02-14 10:45:00,76.6,76.69,76.58,76.68,29442.0,61.2991,61.3712,61.2831,61.3632,29442.0
2017-02-14 10:50:00,76.68,76.77,76.67,76.75,36541.0,61.3632,61.4352,61.3552,61.4192,36541.0
2017-02-14 10:55:00,76.75,76.76,76.69,76.71,29515.0,61.4192,61.4272,61.3712,61.3872,29515.0
2017-02-14 11:00:00,76.72,76.73,76.66,76.68,21006.0,61.3952,61.4032,61.3472,61.3632,21006.0
2017-02-14 11:05:00,76.68,76.68,76.58,76.63,26656.0,61.3632,61.3632,61.2831,61.3231,26656.0
2017-02-14 11:10:00,76.63,76.66,76.61,76.62,14864.0,61.3231,61.3472,61.3071,61.3151,14864.0
2017-02-14 11:15:00,76.62,76.64,76.56,76.58,25914.0,61.3151,61.3311,61.2671,61.2831,25914.0
2017-02-14 11:20:00,76.58,76.59,76.46,76.5,61995.0,61.2831,61.2911,61.1871,61.2191,61995.0
2017-02-14 11:25:00,76.49,76.55,76.49,76.55,25723.0,61.2111,61.2591,61.2111,61.2591,25723.0
2017-02-14 11:30:00,76.54,76.63,76.54,76.6,39188.0,61.2511,61.3231,61.2511,61.2991,39188.0
2017-02-14 11:35:00,76.61,76.62,76.55,76.55,42700.0,61.3071,61.3151,61.2591,61.2591,42700.0
2017-02-14 11:40:00,76.55,76.62,76.54,76.56,32423.0,61.2591,61.3151,61.2511,61.2671,32423.0
2017-02-14 11:45:00,76.56,76.63,76.56,76.62,27803.0,61.2671,61.3231,61.2671,61.3151,27803.0
2017-02-14 11:50:00,76.61,76.69,76.6,76.69,22047.0,61.3071,61.3712,61.2991,61.3712,22047.0
2017-02-14 11:55:00,76.69,76.71,76.63,76.7,31957.0,61.3712,61.3872,61.3231,61.3792,31957.0
2017-02-14 12:00:00,76.7,76.75,76.69,76.72,26790.0,61.3792,61.4192,61.3712,61.3952,26790.0
2017-02-14 12:05:00,76.72,76.8,76.72,76.72,31616.0,61.3952,61.4592,61.3952,61.3952,31616.0
2017-02-14 12:10:00,76.72,76.77,76.72,76.76,26826.0,61.3952,61.4352,61.3952,61.4272,26826.0
2017-02-14 12:15:00,76.75,76.76,76.72,76.75,13349.0,61.4192,61.4272,61.3952,61.4192,13349.0
2017-02-14 12:20:00,76.75,76.77,76.71,76.75,15311.0,61.4192,61.4352,61.3872,61.4192,15311.0
2017-02-14 12:25:00,76.75,76.79,76.74,76.79,15618.0,61.4192,61.4512,61.4112,61.4512,15618.0
2017-02-14 12:30:00,76.8,76.81,76.77,76.79,17938.0,61.4592,61.4672,61.4352,61.4512,17938.0
2017-02-14 12:35:00,76.79,76.8,76.74,76.74,26262.0,61.4512,61.4592,61.4112,61.4112,26262.0
2017-02-14 12:40:00,76.75,76.81,76.74,76.8,15483.0,61.4192,61.4672,61.4112,61.4592,15483.0
2017-02-14 12:45:00,76.8,76.81,76.73,76.75,14200.0,61.4592,61.4672,61.4032,61.4192,14200.0
2017-02-14 12:50:00,76.76,76.83,76.76,76.78,21580.0,61.4272,61.4832,61.4272,61.4432,21580.0
2017-02-14 12:55:00,76.8,76.84,76.78,76.81,18675.0,61.4592,61.4912,61.4432,61.4672,18675.0
2017-02-14 13:00:00,76.82,76.83,76.79,76.8,18225.0,61.4752,61.4832,61.4512,61.4592,18225.0
2017-02-14 13:05:00,76.81,76.85,76.8,76.84,29633.0,61.4672,61.4992,61.4592,61.4912,29633.0
2017-02-14 13:10:00,76.84,76.85,76.8,76.81,22290.0,61.4912,61.4992,61.4592,61.4672,22290.0
2017-02-14 13:15:00,76.81,76.84,76.79,76.83,20954.0,61.4672,61.4912,61.4512,61.4832,20954.0
2017-02-14 13:20:00,76.82,76.85,76.82,76.84,18208.0,61.4752,61.4992,61.4752,61.4912,18208.0
2017-02-14 13:25:00,76.84,76.86,76.81,76.86,14798.0,61.4912,61.5072,61.4672,61.5072,14798.0
2017-02-14 13:30:00,76.85,76.85,76.81,76.82,23829.0,61.4992,61.4992,61.4672,61.4752,23829.0
2017-02-14 13:35:00,76.82,76.85,76.81,76.85,17222.0,61.4752,61.4992,61.4672,61.4992,17222.0
2017-02-14 13:40:00,76.84,76.86,76.82,76.83,15760.0,61.4912,61.5072,61.4752,61.4832,15760.0
2017-02-14 13:45:00,76.83,76.88,76.83,76.86,18672.0,61.4832,61.5232,61.4832,61.5072,18672.0
2017-02-14 13:50:00,76.87,76.89,76.86,76.87,16599.0,61.5152,61.5312,61.5072,61.5152,16599.0
2017-02-14 13:55:00,76.88,76.9,76.86,76.88,20006.0,61.5232,61.5392,61.5072,61.5232,20006.0
2017-02-14 14:00:00,76.87,76.95,76.86,76.94,28357.0,61.5152,61.5792,61.5072,61.5712,28357.0
2017-02-14 14:05:00,76.95,77.11,76.94,77.1,59962.0,61.5792,61.7073,61.5712,61.6993,59962.0
2017-02-14 14:10:00,77.1,77.1,77.04,77.04,23184.0,61.6993,61.6993,61.6512,61.6512,23184.0
2017-02-14 14:15:00,77.04,77.06,77.04,77.06,24635.0,61.6512,61.6673,61.6512,61.6673,24635.0
2017-02-14 14:20:00,77.06,77.06,77.03,77.06,28140.0,61.6673,61.6673,61.6432,61.6673,28140.0
2017-02-14 14:25:00,77.05,77.07,76.99,77.02,33498.0,61.6592,61.6753,61.6112,61.6352,33498.0
2017-02-14 14:30:00,77.02,77.04,76.98,77.03,26566.0,61.6352,61.6512,61.6032,61.6432,26566.0
2017-02-14 14:35:00,77.02,77.06,77.01,77.01,31150.0,61.6352,61.6673,61.6272,61.6272,31150.0
2017-02-14 14:40:00,77.02,77.02,76.99,77.0,31172.0,61.6352,61.6352,61.6112,61.6192,31172.0
2017-02-14 14:45:00,76.99,77.01,76.98,77.0,25806.0,61.6112,61.6272,61.6032,61.6192,25806.0
2017-02-14 14:50:00,77.0,77.0,76.9,76.9,27065.0,61.6192,61.6192,61.5392,61.5392,27065.0
2017-02-14 14:55:00,76.91,76.93,76.89,76.9,34217.0,61.5472,61.5632,61.5312,61.5392,34217.0
2017-02-14 15:00:00,76.9,76.92,76.87,76.88,25726.0,61.5392,61.5552,61.5152,61.5232,25726.0
2017-02-14 15:05:00,76.88,76.91,76.78,76.8,83631.0,61.5232,61.5472,61.4432,61.4592,83631.0
2017-02-14 15:10:00,76.8,76.9,76.79,76.9,61014.0,61.4592,61.5392,61.4512,61.5392,61014.0
2017-02-14 15:15:00,76.9,77.02,76.89,76.99,48912.0,61.5392,61.6352,61.5312,61.6112,48912.0
2017-02-14 15:20:00,77.0,77.05,76.99,76.99,66752.0,61.6192,61.6592,61.6112,61.6112,66752.0
2017-02-14 15:25:00,77.0,77.02,76.94,76.98,53465.0,61.6192,61.6352,61.5712,61.6032,53465.0
2017-02-14 15:30:00,76.98,76.99,76.93,76.95,57128.0,61.6032,61.6112,61.5632,61.5792,57128.0
2017-02-14 15:35:00,76.94,77.07,76.94,77.07,46354.0,61.5712,61.6753,61.5712,61.6753,46354.0
2017-02-14 15:40:00,77.06,77.06,77.0,77.01,94100.0,61.6673,61.6673,61.6192,61.6272,94100.0
2017-02-14 15:45:00,77.0,77.07,77.0,77.06,65069.0,61.6192,61.6753,61.6192,61.6673,65069.0
2017-02-14 15:50:00,77.07,77.08,77.03,77.05,112711.0,61.6753,61.6833,61.6432,61.6592,112711.0
2017-02-14 15:55:00,77.06,77.07,76.95,77.03,231369.0,61.6673,61.6753,61.5792,61.6432,231369.0
2017-02-15 09:30:00,76.64,76.83,76.57,76.71,86424.0,61.3311,61.4832,61.2751,61.3872,86424.0
2017-02-15 09:35:00,76.73,76.82,76.64,76.81,49674.0,61.4032,61.4752,61.3311,61.4672,49674.0
2017-02-15 09:40:00,76.83,76.95,76.78,76.94,22297.0,61.4832,61.5792,61.4432,61.5712,22297.0
2017-02-15 09:45:00,76.95,77.06,76.94,76.97,18519.0,61.5792,61.6673,61.5712,61.5952,18519.0
2017-02-15 09:50:00,76.96,77.08,76.96,77.07,43878.0,61.5872,61.6833,61.5872,61.6753,43878.0
2017-02-15 09:55:00,77.08,77.29,77.06,77.29,83408.0,61.6833,61.8513,61.6673,61.8513,83408.0
2017-02-15 10:00:00,77.28,77.32,77.21,77.25,36623.0,61.8433,61.8753,61.7873,61.8193,36623.0
2017-02-15 10:05:00,77.24,77.24,77.14,77.2,21424.0,61.8113,61.8113,61.7313,61.7793,21424.0
2017-02-15 10:10:00,77.21,77.21,77.16,77.2,15860.0,61.7873,61.7873,61.7473,61.7793,15860.0
2017-02-15 10:15:00,77.2,77.26,77.2,77.25,14002.0,61.7793,61.8273,61.7793,61.8193,14002.0
2017-02-15 10:20:00,77.24,77.32,77.22,77.3,23551.0,61.8113,61.8753,61.7953,61.8593,23551.0
2017-02-15 10:25:00,77.3,77.32,77.24,77.32,28070.0,61.8593,61.8753,61.8113,61.8753,28070.0
2017-02-15 10:30:00,77.32,77.32,77.22,77.23,34626.0,61.8753,61.8753,61.7953,61.8033,34626.0
2017-02-15 10:35:00,77.23,77.25,77.19,77.22,38090.0,61.8033,61.8193,61.7713,61.7953,38090.0
2017-02-15 10:40:00,77.23,77.23,77.16,77.2,37567.0,61.8033,61.8033,61.7473,61.7793,37567.0
2017-02-15 10:45:00,77.19,77.27,77.15,77.22,43438.0,61.7713,61.8353,61.7393,61.7953,43438.0
2017-02-15 10:50:00,77.23,77.25,77.19,77.21,34961.0,61.8033,61.8193,61.7713,61.7873,34961.0
2017-02-15 10:55:00,77.2,77.35,77.2,77.35,53556.0,61.7793,61.8993,61.7793,61.8993,53556.0
2017-02-15 11:00:00,77.34,77.48,77.32,77.43,58627.0,61.8913,62.0034,61.8753,61.9633,58627.0
2017-02-15 11:05:00,77.43,77.47,77.34,77.37,46768.0,61.9633,61.9954,61.8913,61.9153,46768.0
2017-02-15 11:10:00,77.37,77.38,77.31,77.33,26880.0,61.9153,61.9233,61.8673,61.8833,26880.0
2017-02-15 11:15:00,77.33,77.43,77.33,77.42,25118.0,61.8833,61.9633,61.8833,61.9553,25118.0
2017-02-15 11:20:00,77.42,77.42,77.36,77.38,22837.0,61.9553,61.9553,61.9073,61.9233,22837.0
2017-02-15 11:25:00,77.38,77.42,77.37,77.4,43748.0,61.9233,61.9553,61.9153,61.9393,43748.0
2017-02-15 11:30:00,77.4,77.42,77.32,77.32,28708.0,61.9393,61.9553,61.8753,61.8753,28708.0
2017-02-15 11:35:00,77.32,77.36,77.3,77.35,35951.0,61.8753,61.9073,61.8593,61.8993,35951.0
2017-02-15 11:40:00,77.35,77.36,77.29,77.34,47795.0,61.8993,61.9073,61.8513,61.8913,47795.0
2017-02-15 11:45:00,77.32,77.37,77.31,77.34,45348.0,61.8753,61.9153,61.8673,61.8913,45348.0
2017-02-15 11:50:00,77.34,77.35,77.29,77.3,39746.0,61.8913,61.8993,61.8513,61.8593,39746.0
2017-02-15 11:55:00,77.29,77.32,77.29,77.31,19095.0,61.8513,61.8753,61.8513,61.8673,19095.0
2017-02-15 12:00:00,77.32,77.35,77.31,77.32,24396.0,61.8753,61.8993,61.8673,61.8753,24396.0
2017-02-15 12:05:00,77.32,77.35,77.29,77.31,15092.0,61.8753,61.8993,61.8513,61.8673,15092.0
2017-02-15 12:10:00,77.31,77.33,77.3,77.32,23586.0,61.8673,61.8833,61.8593,61.8753,23586.0
2017-02-15 12:15:00,77.31,77.34,77.31,77.32,39882.0,61.8673,61.8913,61.8673,61.8753,39882.0
2017-02-15 12:20:00,77.32,77.36,77.31,77.35,31559.0,61.8753,61.9073,61.8673,61.8993,31559.0
2017-02-15 12:25:00,77.36,77.4,77.32,77.39,16120.0,61.9073,61.9393,61.8753,61.9313,16120.0
2017-02-15 12:30:00,77.4,77.42,77.38,77.41,20109.0,61.9393,61.9553,61.9233,61.9473,20109.0
2017-02-15 12:35:00,77.42,77.49,77.41,77.46,30000.0,61.9553,62.0114,61.9473,61.9874,30000.0
2017-02-15 12:40:00,77.47,77.5,77.46,77.49,18725.0,61.9954,62.0194,61.9874,62.0114,18725.0
2017-02-15 12:45:00,77.48,77.5,77.42,77.43,42263.0,62.0034,62.0194,61.9553,61.9633,42263.0
2017-02-15 12:50:00,77.43,77.43,77.38,77.39,45498.0,61.9633,61.9633,61.9233,61.9313,45498.0
2017-02-15 12:55:00,77.38,77.4,77.32,77.34,31655.0,61.9233,61.9393,61.8753,61.8913,31655.0
2017-02-15 13:00:00,77.34,77.39,77.33,77.38,29324.0,61.8913,61.9313,61.8833,61.9233,29324.0
2017-02-15 13:05:00,77.38,77.4,77.37,77.38,23344.0,61.9233,61.9393,61.9153,61.9233,23344.0
2017-02-15 13:10:00,77.39,77.39,77.3,77.3,19755.0,61.9313,61.9313,61.8593,61.8593,19755.0
2017-02-15 13:15:00,77.3,77.38,77.3,77.35,19255.0,61.8593,61.9233,61.8593,61.8993,19255.0
2017-02-15 13:20:00,77.35,77.4,77.34,77.4,18042.0,61.8993,61.9393,61.8913,61.9393,18042.0
2017-02-15 13:25:00,77.39,77.39,77.36,77.36,20013.0,61.9313,61.9313,61.9073,61.9073,20013.0
2017-02-15 13:30:00,77.36,77.37,77.32,77.32,29574.0,61.9073,61.9153,61.8753,61.8753,29574.0
2017-02-15 13:35:00,77.32,77.34,77.31,77.31,19763.0,61.8753,61.8913,61.8673,61.8673,19763.0
2017-02-15 13:40:00,77.31,77.34,77.3,77.33,23180.0,61.8673,61.8913,61.8593,61.8833,23180.0
2017-02-15 13:45:00,77.33,77.43,77.32,77.42,32575.0,61.8833,61.9633,61.8753,61.9553,32575.0
2017-02-15 13:50:00,77.43,77.51,77.4,77.5,53089.0,61.9633,62.0274,61.9393,62.0194,53089.0
2017-02-15 13:55:00,77.5,77.54,77.44,77.45,37672.0,62.0194,62.0514,61.9713,61.9793,37672.0
2017-02-15 14:00:00,77.45,77.48,77.43,77.47,43775.0,61.9793,62.0034,61.9633,61.9954,43775.0
2017-02-15 14:05:00,77.46,77.47,77.42,77.44,31226.0,61.9874,61.9954,61.9553,61.9713,31226.0
2017-02-15 14:10:00,77.44,77.52,77.44,77.51,25115.0,61.9713,62.0354,61.9713,62.0274,25115.0
2017-02-15 14:15:00,77.5,77.59,77.5,77.56,39690.0,62.0194,62.0914,62.0194,62.0674,39690.0
2017-02-15 14:20:00,77.57,77.62,77.53,77.61,35729.0,62.0754,62.1154,62.0434,62.1074,35729.0
2017-02-15 14:25:00,77.61,77.67,77.57,77.67,43389.0,62.1074,62.1554,62.0754,62.1554,43389.0
2017-02-15 14:30:00,77.66,77.68,77.64,77.67,31263.0,62.1474,62.1634,62.1314,62.1554,31263.0
2017-02-15 14:35:00,77.66,77.72,77.65,77.69,51864.0,62.1474,62.1954,62.1394,62.1714,51864.0
2017-02-15 14:40:00,77.68,77.69,77.64,77.68,53825.0,62.1634,62.1714,62.1314,62.1634,53825.0
2017-02-15 14:45:00,77.68,77.78,77.67,77.77,43728.0,62.1634,62.2434,62.1554,62.2354,43728.0
2017-02-15 14:50:00,77.77,77.8,77.74,77.77,48685.0,62.2354,62.2594,62.2114,62.2354,48685.0
2017-02-15 14:55:00,77.77,77.77,77.71,77.72,40493.0,62.2354,62.2354,62.1874,62.1954,40493.0
2017-02-15 15:00:00,77.73,77.8,77.73,77.79,36884.0,62.2034,62.2594,62.2034,62.2514,36884.0
2017-02-15 15:05:00,77.79,77.86,77.78,77.81,61588.0,62.2514,62.3075,62.2434,62.2674,61588.0
2017-02-15 15:10:00,77.81,77.89,77.8,77.88,52110.0,62.2674,62.3315,62.2594,62.3235,52110.0
2017-02-15 15:15:00,77.88,77.89,77.8,77.8,79183.0,62.3235,62.3315,62.2594,62.2594,79183.0
2017-02-15 15:20:00,77.81,77.87,77.79,77.81,54593.0,62.2674,62.3155,62.2514,62.2674,54593.0
2017-02-15 15:25:00,77.81,77.86,77.79,77.83,63112.0,62.2674,62.3075,62.2514,62.2834,63112.0
2017-02-15 15:30:00,77.83,77.84,77.73,77.74,55629.0,62.2834,62.2914,62.2034,62.2114,55629.0
2017-02-15 15:35:00,77.75,77.78,77.69,77.7,72769.0,62.2194,62.2434,62.1714,62.1794,72769.0
2017-02-15 15:40:00,77.7,77.78,77.69,77.72,63156.0,62.1794,62.2434,62.1714,62.1954,63156.0
2017-02-15 15:45:00,77.72,77.77,77.71,77.71,90289.0,62.1954,62.2354,62.1874,62.1874,90289.0
2017-02-15 15:50:00,77.72,77.72,77.65,77.66,138254.0,62.1954,62.1954,62.1394,62.1474,138254.0
2017-02-15 15:55:00,77.65,77.7,77.64,77.7,208074.0,62.1394,62.1794,62.1314,62.1794,208074.0
2017-02-16 09:30:00,77.72,77.82,77.56,77.64,86029.0,62.1954,62.2754,62.0674,62.1314,86029.0
2017-02-16 09:35:00,77.66,77.66,77.49,77.49,19680.0,62.1474,62.1474,62.0114,62.0114,19680.0
2017-02-16 09:40:00,77.47,77.51,77.33,77.33,16915.0,61.9954,62.0274,61.8833,61.8833,16915.0
2017-02-16 09:45:00,77.33,77.41,77.16,77.38,63804.0,61.8833,61.9473,61.7473,61.9233,63804.0
2017-02-16 09:50:00,77.36,77.52,77.29,77.46,43754.0,61.9073,62.0354,61.8513,61.9874,43754.0
2017-02-16 09:55:00,77.45,77.86,77.43,77.84,48779.0,61.9793,62.3075,61.9633,62.2914,48779.0
2017-02-16 10:00:00,77.82,77.89,77.65,77.69,49693.0,62.2754,62.3315,62.1394,62.1714,49693.0
2017-02-16 10:05:00,77.69,77.77,77.6,77.63,45405.0,62.1714,62.2354,62.0994,62.1234,45405.0
2017-02-16 10:10:00,77.65,77.85,77.59,77.81,81891.0,62.1394,62.2994,62.0914,62.2674,81891.0
2017-02-16 10:15:00,77.81,77.84,77.66,77.67,17523.0,62.2674,62.2914,62.1474,62.1554,17523.0
2017-02-16 10:20:00,77.68,77.92,77.68,77.91,30560.0,62.1634,62.3555,62.1634,62.3475,30560.0
2017-02-16 10:25:00,77.91,77.93,77.86,77.93,42857.0,62.3475,62.3635,62.3075,62.3635,42857.0
2017-02-16 10:30:00,77.94,78.0,77.82,77.87,53042.0,62.3715,62.4195,62.2754,62.3155,53042.0
2017-02-16 10:35:00,77.86,77.92,77.8,77.87,25839.0,62.3075,62.3555,62.2594,62.3155,25839.0
2017-02-16 10:40:00,77.87,77.91,77.81,77.91,29914.0,62.3155,62.3475,62.2674,62.3475,29914.0
2017-02-16 10:45:00,77.9,77.9,77.7,77.72,51333.0,62.3395,62.3395,62.1794,62.1954,51333.0
2017-02-16 10:50:00,77.72,77.75,77.56,77.64,43811.0,62.1954,62.2194,62.0674,62.1314,43811.0
2017-02-16 10:55:00,77.63,77.74,77.63,77.67,44284.0,62.1234,62.2114,62.1234,62.1554,44284.0
2017-02-16 11:00:00,77.69,77.69,77.54,77.58,63092.0,62.1714,62.1714,62.0514,62.0834,63092.0
2017-02-16 11:05:00,77.57,77.6,77.49,77.57,58322.0,62.0754,62.0994,62.0114,62.0754,58322.0
2017-02-16 11:10:00,77.58,77.58,77.5,77.55,17028.0,62.0834,62.0834,62.0194,62.0594,17028.0
2017-02-16 11:15:00,77.55,77.71,77.54,77.7,17874.0,62.0594,62.1874,62.0514,62.1794,17874.0
2017-02-16 11:20:00,77.71,77.76,77.69,77.73,13792.0,62.1874,62.2274,62.1714,62.2034,13792.0
2017-02-16 11:25:00,77.72,77.74,77.68,77.72,32294.0,62.1954,62.2114,62.1634,62.1954,32294.0
2017-02-16 11:30:00,77.71,77.72,77.64,77.7,28663.0,62.1874,62.1954,62.1314,62.1794,28663.0
2017-02-16 11:35:00,77.68,77.69,77.62,77.64,20778.0,62.1634,62.1714,62.1154,62.1314,20778.0
2017-02-16 11:40:00,77.64,77.73,77.64,77.72,15367.0,62.1314,62.2034,62.1314,62.1954,15367.0
2017-02-16 11:45:00,77.71,77.72,77.64,77.7,19325.0,62.1874,62.1954,62.1314,62.1794,19325.0
2017-02-16 11:50:00,77.7,77.77,77.7,77.76,24226.0,62.1794,62.2354,62.1794,62.2274,24226.0
2017-02-16 11:55:00,77.75,77.78,77.68,77.75,18075.0,62.2194,62.2434,62.1634,62.2194,18075.0
2017-02-16 12:00:00,77.75,77.79,77.65,77.69,92272.0,62.2194,62.2514,62.1394,62.1714,92272.0
2017-02-16 12:05:00,77.69,77.69,77.56,77.6,39181.0,62.1714,62.1714,62.0674,62.0994,39181.0
2017-02-16 12:10:00,77.6,77.75,77.59,77.71,20869.0,62.0994,62.2194,62.0914,62.1874,20869.0
2017-02-16 12:15:00,77.73,77.78,77.72,77.75,15152.0,62.2034,62.2434,62.1954,62.2194,15152.0
2017-02-16 12:20:00,77.75,77.88,77.75,77.84,110921.0,62.2194,62.3235,62.2194,62.2914,110921.0
2017-02-16 12:25:00,77.84,77.86,77.81,77.84,29863.0,62.2914,62.3075,62.2674,62.2914,29863.0
2017-02-16 12:30:00,77.84,77.91,77.82,77.88,84068.0,62.2914,62.3475,62.2754,62.3235,84068.0
2017-02-16 12:35:00,77.89,77.89,77.85,77.87,35381.0,62.3315,62.3315,62.2994,62.3155,35381.0
2017-02-16 12:40:00,77.88,77.92,77.83,77.88,32821.0,62.3235,62.3555,62.2834,62.3235,32821.0
2017-02-16 12:45:00,77.87,77.91,77.86,77.88,23734.0,62.3155,62.3475,62.3075,62.3235,23734.0
2017-02-16 12:50:00,77.89,77.94,77.88,77.91,41085.0,62.3315,62.3715,62.3235,62.3475,41085.0
2017-02-16 12:55:00,77.91,77.91,77.84,77.84,62123.0,62.3475,62.3475,62.2914,62.2914,62123.0
2017-02-16 13:00:00,77.84,77.87,77.81,77.83,32125.0,62.2914,62.3155,62.2674,62.2834,32125.0
2017-02-16 13:05:00,77.83,77.86,77.8,77.86,31430.0,62.2834,62.3075,62.2594,62.3075,31430.0
2017-02-16 13:10:00,77.86,77.88,77.82,77.83,28900.0,62.3075,62.3235,62.2754,62.2834,28900.0
2017-02-16 13:15:00,77.84,77.84,77.79,77.82,37051.0,62.2914,62.2914,62.2514,62.2754,37051.0
2017-02-16 13:20:00,77.81,77.86,77.8,77.83,33595.0,62.2674,62.3075,62.2594,62.2834,33595.0
2017-02-16 13:25:00,77.83,77.85,77.8,77.81,17505.0,62.2834,62.2994,62.2594,62.2674,17505.0
2017-02-16 13:30:00,77.81,77.84,77.79,77.81,14897.0,62.2674,62.2914,62.2514,62.2674,14897.0
2017-02-16 13:35:00,77.81,77.86,77.81,77.86,27392.0,62.2674,62.3075,62.2674,62.3075,27392.0
2017-02-16 13:40:00,77.86,77.86,77.8,77.81,17795.0,62.3075,62.3075,62.2594,62.2674,17795.0
2017-02-16 13:45:00,77.81,77.86,77.78,77.86,49297.0,62.2674,62.3075,62.2434,62.3075,49297.0
2017-02-16 13:50:00,77.86,77.86,77.8,77.84,30479.0,62.3075,62.3075,62.2594,62.2914,30479.0
2017-02-16 13:55:00,77.84,77.87,77.82,77.84,22304.0,62.2914,62.3155,62.2754,62.2914,22304.0
2017-02-16 14:00:00,77.85,77.91,77.84,77.9,63460.0,62.2994,62.3475,62.2914,62.3395,63460.0
2017-02-16 14:05:00,77.89,77.92,77.85,77.91,31958.0,62.3315,62.3555,62.2994,62.3475,31958.0
2017-02-16 14:10:00,77.9,77.95,77.89,77.95,32586.0,62.3395,62.3795,62.3315,62.3795,32586.0
2017-02-16 14:15:00,77.94,77.97,77.92,77.95,39944.0,62.3715,62.3955,62.3555,62.3795,39944.0
2017-02-16 14:20:00,77.94,77.95,77.83,77.85,26510.0,62.3715,62.3795,62.2834,62.2994,26510.0
2017-02-16 14:25:00,77.85,77.91,77.85,77.91,33327.0,62.2994,62.3475,62.2994,62.3475,33327.0
2017-02-16 14:30:00,77.9,77.9,77.86,77.89,26489.0,62.3395,62.3395,62.3075,62.3315,26489.0
2017-02-16 14:35:00,77.88,77.89,77.84,77.87,26246.0,62.3235,62.3315,62.2914,62.3155,26246.0
2017-02-16 14:40:00,77.87,77.95,77.86,77.94,25374.0,62.3155,62.3795,62.3075,62.3715,25374.0
2017-02-16 14:45:00,77.93,77.95,77.88,77.88,25842.0,62.3635,62.3795,62.3235,62.3235,25842.0
2017-02-16 14:50:00,77.89,77.95,77.87,77.94,28993.0,62.3315,62.3795,62.3155,62.3715,28993.0
2017-02-16 14:55:00,77.93,77.97,77.92,77.94,29196.0,62.3635,62.3955,62.3555,62.3715,29196.0
2017-02-16 15:00:00,77.93,77.98,77.9,77.98,31545.0,62.3635,62.4035,62.3395,62.4035,31545.0
2017-02-16 15:05:00,77.98,77.98,77.92,77.92,50945.0,62.4035,62.4035,62.3555,62.3555,50945.0
2017-02-16 15:10:00,77.92,77.97,77.92,77.96,26281.0,62.3555,62.3955,62.3555,62.3875,26281.0
2017-02-16 15:15:00,77.96,77.97,77.9,77.9,39112.0,62.3875,62.3955,62.3395,62.3395,39112.0
2017-02-16 15:20:00,77.9,77.92,77.86,77.87,44974.0,62.3395,62.3555,62.3075,62.3155,44974.0
2017-02-16 15:25:00,77.88,77.89,77.87,77.89,23927.0,62.3235,62.3315,62.3155,62.3315,23927.0
2017-02-16 15:30:00,77.89,77.99,77.88,77.96,60607.0,62.3315,62.4115,62.3235,62.3875,60607.0
2017-02-16 15:35:00,77.97,77.99,77.93,77.98,52255.0,62.3955,62.4115,62.3635,62.4035,52255.0
2017-02-16 15:40:00,77.98,77.99,77.95,77.98,79549.0,62.4035,62.4115,62.3795,62.4035,79549.0
2017-02-16 15:45:00,77.98,77.99,77.94,77.96,70359.0,62.4035,62.4115,62.3715,62.3875,70359.0
2017-02-16 15:50:00,77.97,77.98,77.94,77.98,144956.0,62.3955,62.4035,62.3715,62.4035,144956.0
2017-02-16 15:55:00,77.98,78.0,77.95,78.0,228884.0,62.4035,62.4195,62.3795,62.4195,228884.0
2017-02-17 09:30:00,77.86,78.19,77.8,78.02,476119.0,62.3075,62.5715,62.2594,62.4355,476119.0
2017-02-17 09:35:00,78.09,78.25,78.01,78.14,64019.0,62.4915,62.6195,62.4275,62.5315,64019.0
2017-02-17 09:40:00,78.19,78.25,78.06,78.25,164213.0,62.5715,62.6195,62.4675,62.6195,164213.0
2017-02-17 09:45:00,78.25,78.45,78.21,78.38,74671.0,62.6195,62.7796,62.5875,62.7236,74671.0
2017-02-17 09:50:00,78.37,78.47,78.33,78.42,130044.0,62.7156,62.7956,62.6836,62.7556,130044.0
2017-02-17 09:55:00,78.43,78.68,78.41,78.64,101300.0,62.7636,62.9637,62.7476,62.9316,101300.0
2017-02-17 10:00:00,78.65,78.81,78.63,78.8,163048.0,62.9396,63.0677,62.9236,63.0597,163048.0
2017-02-17 10:05:00,78.8,78.82,78.62,78.77,68500.0,63.0597,63.0757,62.9156,63.0357,68500.0
2017-02-17 10:10:00,78.75,78.86,78.7,78.84,66617.0,63.0197,63.1077,62.9797,63.0917,66617.0
2017-02-17 10:15:00,78.83,78.85,78.51,78.53,107966.0,63.0837,63.0997,62.8276,62.8436,107966.0
2017-02-17 10:20:00,78.53,78.64,78.52,78.63,39809.0,62.8436,62.9316,62.8356,62.9236,39809.0
2017-02-17 10:25:00,78.62,78.69,78.57,78.67,155672.0,62.9156,62.9717,62.8756,62.9557,155672.0
2017-02-17 10:30:00,78.66,78.71,78.5,78.52,69876.0,62.9477,62.9877,62.8196,62.8356,69876.0
2017-02-17 10:35:00,78.52,78.71,78.51,78.7,70667.0,62.8356,62.9877,62.8276,62.9797,70667.0
2017-02-17 10:40:00,78.69,78.71,78.43,78.53,87557.0,62.9717,62.9877,62.7636,62.8436,87557.0
2017-02-17 10:45:00,78.54,78.57,78.39,78.39,71195.0,62.8516,62.8756,62.7316,62.7316,71195.0
2017-02-17 10:50:00,78.38,78.57,78.34,78.57,87866.0,62.7236,62.8756,62.6916,62.8756,87866.0
2017-02-17 10:55:00,78.57,78.58,78.44,78.49,88777.0,62.8756,62.8836,62.7716,62.8116,88777.0
2017-02-17 11:00:00,78.49,78.56,78.48,78.56,86368.0,62.8116,62.8676,62.8036,62.8676,86368.0
2017-02-17 11:05:00,78.56,78.56,78.46,78.48,59257.0,62.8676,62.8676,62.7876,62.8036,59257.0
2017-02-17 11:10:00,78.47,78.61,78.47,78.61,53538.0,62.7956,62.9076,62.7956,62.9076,53538.0
2017-02-17 11:15:00,78.61,78.61,78.46,78.48,48364.0,62.9076,62.9076,62.7876,62.8036,48364.0
2017-02-17 11:20:00,78.48,78.49,78.39,78.41,82925.0,62.8036,62.8116,62.7316,62.7476,82925.0
2017-02-17 11:25:00,78.41,78.45,78.39,78.43,101317.0,62.7476,62.7796,62.7316,62.7636,101317.0
2017-02-17 11:30:00,78.43,78.45,78.42,78.43,65551.0,62.7636,62.7796,62.7556,62.7636,65551.0
2017-02-17 11:35:00,78.42,78.5,78.42,78.49,37983.0,62.7556,62.8196,62.7556,62.8116,37983.0
2017-02-17 11:40:00,78.49,78.5,78.38,78.39,47118.0,62.8116,62.8196,62.7236,62.7316,47118.0
2017-02-17 11:45:00,78.38,78.44,78.38,78.43,73975.0,62.7236,62.7716,62.7236,62.7636,73975.0
2017-02-17 11:50:00,78.42,78.5,78.41,78.49,95535.0,62.7556,62.8196,62.7476,62.8116,95535.0
2017-02-17 11:55:00,78.49,78.49,78.44,78.45,63559.0,62.8116,62.8116,62.7716,62.7796,63559.0
2017-02-17 12:00:00,78.44,78.46,78.39,78.46,78973.0,62.7716,62.7876,62.7316,62.7876,78973.0
2017-02-17 12:05:00,78.45,78.49,78.43,78.48,41755.0,62.7796,62.8116,62.7636,62.8036,41755.0
2017-02-17 12:10:00,78.48,78.49,78.46,78.47,113196.0,62.8036,62.8116,62.7876,62.7956,113196.0
2017-02-17 12:15:00,78.48,78.48,78.39,78.4,142855.0,62.8036,62.8036,62.7316,62.7396,142855.0
2017-02-17 12:20:00,78.4,78.45,78.39,78.43,41893.0,62.7396,62.7796,62.7316,62.7636,41893.0
2017-02-17 12:25:00,78.43,78.45,78.41,78.41,31024.0,62.7636,62.7796,62.7476,62.7476,31024.0
2017-02-17 12:30:00,78.41,78.43,78.4,78.41,42439.0,62.7476,62.7636,62.7396,62.7476,42439.0
2017-02-17 12:35:00,78.42,78.44,78.39,78.43,67290.0,62.7556,62.7716,62.7316,62.7636,67290.0
2017-02-17 12:40:00,78.44,78.45,78.37,78.4,37948.0,62.7716,62.7796,62.7156,62.7396,37948.0
2017-02-17 12:45:00,78.4,78.44,78.39,78.4,25766.0,62.7396,62.7716,62.7316,62.7396,25766.0
2017-02-17 12:50:00,78.4,78.43,78.39,78.42,140313.0,62.7396,62.7636,62.7316,62.7556,140313.0
2017-02-17 12:55:00,78.42,78.46,78.39,78.45,54820.0,62.7556,62.7876,62.7316,62.7796,54820.0
2017-02-17 13:00:00,78.45,78.46,78.38,78.38,36182.0,62.7796,62.7876,62.7236,62.7236,36182.0
2017-02-17 13:05:00,78.39,78.39,78.35,78.39,26385.0,62.7316,62.7316,62.6996,62.7316,26385.0
2017-02-17 13:10:00,78.4,78.41,78.37,78.41,46965.0,62.7396,62.7476,62.7156,62.7476,46965.0
2017-02-17 13:15:00,78.4,78.42,78.39,78.42,33790.0,62.7396,62.7556,62.7316,62.7556,33790.0
2017-02-17 13:20:00,78.41,78.46,78.39,78.41,64812.0,62.7476,62.7876,62.7316,62.7476,64812.0
2017-02-17 13:25:00,78.4,78.41,78.36,78.39,21809.0,62.7396,62.7476,62.7076,62.7316,21809.0
2017-02-17 13:30:00,78.39,78.46,78.38,78.44,36628.0,62.7316,62.7876,62.7236,62.7716,36628.0
2017-02-17 13:35:00,78.44,78.45,78.43,78.43,49223.0,62.7716,62.7796,62.7636,62.7636,49223.0
2017-02-17 13:40:00,78.44,78.46,78.42,78.46,41929.0,62.7716,62.7876,62.7556,62.7876,41929.0
2017-02-17 13:45:00,78.46,78.46,78.4,78.42,41718.0,62.7876,62.7876,62.7396,62.7556,41718.0
2017-02-17 13:50:00,78.42,78.47,78.42,78.44,26094.0,62.7556,62.7956,62.7556,62.7716,26094.0
2017-02-17 13:55:00,78.45,78.46,78.35,78.36,347285.0,62.7796,62.7876,62.6996,62.7076,347285.0
2017-02-17 14:00:00,78.37,78.41,78.32,78.36,60402.0,62.7156,62.7476,62.6756,62.7076,60402.0
2017-02-17 14:05:00,78.35,78.38,78.3,78.32,26050.0,62.6996,62.7236,62.6596,62.6756,26050.0
2017-02-17 14:10:00,78.33,78.35,78.25,78.28,67353.0,62.6836,62.6996,62.6195,62.6436,67353.0
2017-02-17 14:15:00,78.27,78.34,78.26,78.33,45358.0,62.6356,62.6916,62.6276,62.6836,45358.0
2017-02-17 14:20:00,78.33,78.4,78.3,78.39,30644.0,62.6836,62.7396,62.6596,62.7316,30644.0
2017-02-17 14:25:00,78.39,78.43,78.34,78.42,35565.0,62.7316,62.7636,62.6916,62.7556,35565.0
2017-02-17 14:30:00,78.41,78.48,78.4,78.47,33361.0,62.7476,62.8036,62.7396,62.7956,33361.0
2017-02-17 14:35:00,78.47,78.49,78.44,78.47,46750.0,62.7956,62.8116,62.7716,62.7956,46750.0
2017-02-17 14:40:00,78.47,78.49,78.38,78.49,179892.0,62.7956,62.8116,62.7236,62.8116,179892.0
2017-02-17 14:45:00,78.48,78.48,78.42,78.42,119848.0,62.8036,62.8036,62.7556,62.7556,119848.0
2017-02-17 14:50:00,78.42,78.43,78.4,78.42,52497.0,62.7556,62.7636,62.7396,62.7556,52497.0
2017-02-17 14:55:00,78.41,78.47,78.41,78.45,62975.0,62.7476,62.7956,62.7476,62.7796,62975.0
2017-02-17 15:00:00,78.45,78.48,78.44,78.46,44719.0,62.7796,62.8036,62.7716,62.7876,44719.0
2017-02-17 15:05:00,78.47,78.48,78.4,78.41,46741.0,62.7956,62.8036,62.7396,62.7476,46741.0
2017-02-17 15:10:00,78.4,78.54,78.38,78.54,54590.0,62.7396,62.8516,62.7236,62.8516,54590.0
2017-02-17 15:15:00,78.53,78.7,78.49,78.7,194844.0,62.8436,62.9797,62.8116,62.9797,194844.0
2017-02-17 15:20:00,78.7,78.72,78.59,78.59,68827.0,62.9797,62.9957,62.8916,62.8916,68827.0
2017-02-17 15:25:00,78.59,78.65,78.58,78.64,51017.0,62.8916,62.9396,62.8836,62.9316,51017.0
2017-02-17 15:30:00,78.64,78.67,78.6,78.61,80103.0,62.9316,62.9557,62.8996,62.9076,80103.0
2017-02-17 15:35:00,78.61,78.62,78.58,78.62,82479.0,62.9076,62.9156,62.8836,62.9156,82479.0
2017-02-17 15:40:00,78.62,78.62,78.54,78.57,95078.0,62.9156,62.9156,62.8516,62.8756,95078.0
2017-02-17 15:45:00,78.58,78.62,78.54,78.55,126583.0,62.8836,62.9156,62.8516,62.8596,126583.0
2017-02-17 15:50:00,78.55,78.66,78.54,78.65,181679.0,62.8596,62.9477,62.8516,62.9396,181679.0
2017-02-17 15:55:00,78.64,78.98,78.63,78.88,655346.0,62.9316,63.2037,62.9236,63.1237,655346.0
2017-02-21 09:30:00,80.0,80.44,79.8,80.33,372859.0,64.02,64.3721,63.8599,64.2841,372859.0
2017-02-21 09:35:00,80.31,80.58,80.11,80.55,171293.0,64.2681,64.4841,64.108,64.4601,171293.0
2017-02-21 09:40:00,80.55,80.7,80.4,80.58,148832.0,64.4601,64.5802,64.3401,64.4841,148832.0
2017-02-21 09:45:00,80.58,80.7,80.43,80.57,163810.0,64.4841,64.5802,64.3641,64.4761,163810.0
2017-02-21 09:50:00,80.54,80.98,80.47,80.96,191167.0,64.4521,64.8042,64.3961,64.7882,191167.0
2017-02-21 09:55:00,80.97,80.98,80.66,80.76,114576.0,64.7962,64.8042,64.5482,64.6282,114576.0
2017-02-21 10:00:00,80.75,80.89,80.6,80.7,167337.0,64.6202,64.7322,64.5001,64.5802,167337.0
2017-02-21 10:05:00,80.71,80.76,80.54,80.58,75520.0,64.5882,64.6282,64.4521,64.4841,75520.0
2017-02-21 10:10:00,80.58,80.75,80.36,80.5,95007.0,64.4841,64.6202,64.3081,64.4201,95007.0
2017-02-21 10:15:00,80.5,80.53,80.32,80.47,85614.0,64.4201,64.4441,64.2761,64.3961,85614.0
2017-02-21 10:20:00,80.45,80.55,80.38,80.39,61133.0,64.3801,64.4601,64.3241,64.3321,61133.0
2017-02-21 10:25:00,80.4,80.56,80.4,80.51,65058.0,64.3401,64.4681,64.3401,64.4281,65058.0
2017-02-21 10:30:00,80.53,80.53,80.25,80.34,120029.0,64.4441,64.4441,64.22,64.2921,120029.0
2017-02-21 10:35:00,80.38,80.44,80.33,80.42,50700.0,64.3241,64.3721,64.2841,64.3561,50700.0
2017-02-21 10:40:00,80.44,80.6,80.36,80.52,45848.0,64.3721,64.5001,64.3081,64.4361,45848.0
2017-02-21 10:45:00,80.54,80.59,80.43,80.43,38648.0,64.4521,64.4921,64.3641,64.3641,38648.0
2017-02-21 10:50:00,80.43,80.5,80.35,80.5,38267.0,64.3641,64.4201,64.3001,64.4201,38267.0
2017-02-21 10:55:00,80.48,80.48,80.4,80.45,31668.0,64.4041,64.4041,64.3401,64.3801,31668.0
2017-02-21 11:00:00,80.43,80.46,80.33,80.45,49099.0,64.3641,64.3881,64.2841,64.3801,49099.0
2017-02-21 11:05:00,80.46,80.46,80.32,80.37,55589.0,64.3881,64.3881,64.2761,64.3161,55589.0
2017-02-21 11:10:00,80.37,80.38,80.27,80.37,46583.0,64.3161,64.3241,64.2361,64.3161,46583.0
2017-02-21 11:15:00,80.37,80.37,80.21,80.26,64618.0,64.3161,64.3161,64.188,64.2281,64618.0
2017-02-21 11:20:00,80.26,80.26,79.87,79.87,76112.0,64.2281,64.2281,63.916,63.916,76112.0
2017-02-21 11:25:00,79.86,79.99,79.84,79.97,85493.0,63.908,64.012,63.8919,63.996,85493.0
2017-02-21 11:30:00,79.98,80.26,79.97,80.24,47159.0,64.004,64.2281,63.996,64.212,47159.0
2017-02-21 11:35:00,80.24,80.29,80.23,80.27,29804.0,64.212,64.2521,64.204,64.2361,29804.0
2017-02-21 11:40:00,80.26,80.3,80.16,80.3,45412.0,64.2281,64.2601,64.148,64.2601,45412.0
2017-02-21 11:45:00,80.29,80.3,80.21,80.23,33474.0,64.2521,64.2601,64.188,64.204,33474.0
2017-02-21 11:50:00,80.23,80.24,80.1,80.23,42289.0,64.204,64.212,64.1,64.204,42289.0
2017-02-21 11:55:00,80.23,80.33,80.21,80.32,41247.0,64.204,64.2841,64.188,64.2761,41247.0
2017-02-21 12:00:00,80.32,80.48,80.31,80.47,36153.0,64.2761,64.4041,64.2681,64.3961,36153.0
2017-02-21 12:05:00,80.46,80.54,80.41,80.51,59642.0,64.3881,64.4521,64.3481,64.4281,59642.0
2017-02-21 12:10:00,80.5,80.51,80.4,80.47,52511.0,64.4201,64.4281,64.3401,64.3961,52511.0
2017-02-21 12:15:00,80.46,80.48,80.44,80.47,47962.0,64.3881,64.4041,64.3721,64.3961,47962.0
2017-02-21 12:20:00,80.45,80.49,80.44,80.47,26133.0,64.3801,64.4121,64.3721,64.3961,26133.0
2017-02-21 12:25:00,80.47,80.57,80.45,80.56,55772.0,64.3961,64.4761,64.3801,64.4681,55772.0
2017-02-21 12:30:00,80.55,80.6,80.53,80.57,27948.0,64.4601,64.5001,64.4441,64.4761,27948.0
2017-02-21 12:35:00,80.57,80.58,80.53,80.53,36013.0,64.4761,64.4841,64.4441,64.4441,36013.0
2017-02-21 12:40:00,80.55,80.55,80.45,80.46,32577.0,64.4601,64.4601,64.3801,64.3881,32577.0
2017-02-21 12:45:00,80.46,80.52,80.45,80.51,23990.0,64.3881,64.4361,64.3801,64.4281,23990.0
2017-02-21 12:50:00,80.51,80.51,80.46,80.46,20963.0,64.4281,64.4281,64.3881,64.3881,20963.0
2017-02-21 12:55:00,80.46,80.47,80.37,80.37,31104.0,64.3881,64.3961,64.3161,64.3161,31104.0
2017-02-21 13:00:00,80.37,80.37,80.22,80.27,41757.0,64.3161,64.3161,64.196,64.2361,41757.0
2017-02-21 13:05:00,80.28,80.28,80.18,80.22,39793.0,64.2441,64.2441,64.164,64.196,39793.0
2017-02-21 13:10:00,80.21,80.29,80.2,80.27,28111.0,64.188,64.2521,64.18,64.2361,28111.0
2017-02-21 13:15:00,80.27,80.28,80.23,80.24,36315.0,64.2361,64.2441,64.204,64.212,36315.0
2017-02-21 13:20:00,80.24,80.29,80.21,80.22,38888.0,64.212,64.2521,64.188,64.196,38888.0
2017-02-21 13:25:00,80.22,80.3,80.21,80.26,48360.0,64.196,64.2601,64.188,64.2281,48360.0
2017-02-21 13:30:00,80.24,80.26,80.21,80.23,39253.0,64.212,64.2281,64.188,64.204,39253.0
2017-02-21 13:35:00,80.23,80.24,80.03,80.05,38894.0,64.204,64.212,64.044,64.06,38894.0
2017-02-21 13:40:00,80.05,80.13,80.05,80.1,41672.0,64.06,64.124,64.06,64.1,41672.0
2017-02-21 13:45:00,80.09,80.28,80.08,80.26,39242.0,64.092,64.2441,64.084,64.2281,39242.0
2017-02-21 13:50:00,80.26,80.27,80.24,80.25,31484.0,64.2281,64.2361,64.212,64.22,31484.0
2017-02-21 13:55:00,80.24,80.28,80.23,80.25,28767.0,64.212,64.2441,64.204,64.22,28767.0
2017-02-21 14:00:00,80.25,80.26,80.21,80.25,27713.0,64.22,64.2281,64.188,64.22,27713.0
2017-02-21 14:05:00,80.25,80.26,80.18,80.19,59662.0,64.22,64.2281,64.164,64.172,59662.0
2017-02-21 14:10:00,80.2,80.24,80.17,80.24,27175.0,64.18,64.212,64.156,64.212,27175.0
2017-02-21 14:15:00,80.25,80.27,80.13,80.13,63654.0,64.22,64.2361,64.124,64.124,63654.0
2017-02-21 14:20:00,80.14,80.16,80.12,80.12,236673.0,64.132,64.148,64.116,64.116,236673.0
2017-02-21 14:25:00,80.14,80.25,80.13,80.18,48543.0,64.132,64.22,64.124,64.164,48543.0
2017-02-21 14:30:00,80.18,80.3,80.17,80.29,127219.0,64.164,64.2601,64.156,64.2521,127219.0
2017-02-21 14:35:00,80.3,80.4,80.29,80.37,58486.0,64.2601,64.3401,64.2521,64.3161,58486.0
2017-02-21 14:40:00,80.38,80.49,80.37,80.47,56906.0,64.3241,64.4121,64.3161,64.3961,56906.0
2017-02-21 14:45:00,80.47,80.52,80.41,80.48,62339.0,64.3961,64.4361,64.3481,64.4041,62339.0
2017-02-21 14:50:00,80.47,80.58,80.46,80.51,79566.0,64.3961,64.4841,64.3881,64.4281,79566.0
2017-02-21 14:55:00,80.52,80.52,80.44,80.48,39152.0,64.4361,64.4361,64.3721,64.4041,39152.0
2017-02-21 15:00:00,80.48,80.54,80.46,80.54,33329.0,64.4041,64.4521,64.3881,64.4521,33329.0
2017-02-21 15:05:00,80.54,80.56,80.38,80.38,45939.0,64.4521,64.4681,64.3241,64.3241,45939.0
2017-02-21 15:10:00,80.37,80.4,80.32,80.4,55248.0,64.3161,64.3401,64.2761,64.3401,55248.0
2017-02-21 15:15:00,80.39,80.42,80.35,80.37,27550.0,64.3321,64.3561,64.3001,64.3161,27550.0
2017-02-21 15:20:00,80.37,80.39,80.33,80.39,53513.0,64.3161,64.3321,64.2841,64.3321,53513.0
2017-02-21 15:25:00,80.38,80.45,80.37,80.44,54210.0,64.3241,64.3801,64.3161,64.3721,54210.0
2017-02-21 15:30:00,80.44,80.45,80.33,80.34,102749.0,64.3721,64.3801,64.2841,64.2921,102749.0
2017-02-21 15:35:00,80.35,80.49,80.35,80.45,72582.0,64.3001,64.4121,64.3001,64.3801,72582.0
2017-02-21 15:40:00,80.44,80.55,80.44,80.54,76646.0,64.3721,64.4601,64.3721,64.4521,76646.0
2017-02-21 15:45:00,80.55,80.55,80.47,80.53,104545.0,64.4601,64.4601,64.3961,64.4441,104545.0
2017-02-21 15:50:00,80.53,80.53,80.46,80.5,182446.0,64.4441,64.4441,64.3881,64.4201,182446.0
2017-02-21 15:55:00,80.5,80.66,80.42,80.56,545567.0,64.4201,64.5482,64.3561,64.4681,545567.0
2017-02-22 09:30:00,80.25,80.47,79.55,80.05,270037.0,64.22,64.3961,63.6599,64.06,270037.0
2017-02-22 09:35:00,80.08,80.16,79.72,79.82,259073.0,64.084,64.148,63.7959,63.8759,259073.0
2017-02-22 09:40:00,79.8,79.92,79.63,79.63,75418.0,63.8599,63.956,63.7239,63.7239,75418.0
2017-02-22 09:45:00,79.65,79.67,79.24,79.45,180074.0,63.7399,63.7559,63.4118,63.5798,180074.0
2017-02-22 09:50:00,79.45,79.5,79.32,79.35,76739.0,63.5798,63.6199,63.4758,63.4998,76739.0
2017-02-22 09:55:00,79.34,79.44,79.24,79.34,116005.0,63.4918,63.5718,63.4118,63.4918,116005.0
2017-02-22 10:00:00,79.31,79.47,79.25,79.44,304742.0,63.4678,63.5959,63.4198,63.5718,304742.0
2017-02-22 10:05:00,79.44,79.74,79.38,79.74,149688.0,63.5718,63.8119,63.5238,63.8119,149688.0
2017-02-22 10:10:00,79.74,79.92,79.7,79.91,63791.0,63.8119,63.956,63.7799,63.948,63791.0
2017-02-22 10:15:00,79.9,80.08,79.89,80.02,138833.0,63.94,64.084,63.932,64.036,138833.0
2017-02-22 10:20:00,80.02,80.09,79.95,80.07,175256.0,64.036,64.092,63.98,64.076,175256.0
2017-02-22 10:25:00,80.07,80.07,79.92,79.98,33193.0,64.076,64.076,63.956,64.004,33193.0
2017-02-22 10:30:00,79.99,80.03,79.95,80.01,71746.0,64.012,64.044,63.98,64.028,71746.0
2017-02-22 10:35:00,80.01,80.01,79.93,80.0,37623.0,64.028,64.028,63.964,64.02,37623.0
2017-02-22 10:40:00,80.0,80.01,79.95,80.0,30772.0,64.02,64.028,63.98,64.02,30772.0
2017-02-22 10:45:00,79.99,80.0,79.95,79.98,67041.0,64.012,64.02,63.98,64.004,67041.0
2017-02-22 10:50:00,79.97,79.97,79.88,79.88,31300.0,63.996,63.996,63.924,63.924,31300.0
2017-02-22 10:55:00,79.89,79.9,79.86,79.88,26513.0,63.932,63.94,63.908,63.924,26513.0
2017-02-22 11:00:00,79.89,79.93,79.86,79.9,35953.0,63.932,63.964,63.908,63.94,35953.0
2017-02-22 11:05:00,79.9,79.91,79.87,79.88,18901.0,63.94,63.948,63.916,63.924,18901.0
2017-02-22 11:10:00,79.87,79.88,79.79,79.82,26095.0,63.916,63.924,63.8519,63.8759,26095.0
2017-02-22 11:15:00,79.82,79.91,79.8,79.91,36374.0,63.8759,63.948,63.8599,63.948,36374.0
2017-02-22 11:20:00,79.91,79.96,79.86,79.92,48827.0,63.948,63.988,63.908,63.956,48827.0
2017-02-22 11:25:00,79.92,79.93,79.85,79.9,39872.0,63.956,63.964,63.8999,63.94,39872.0
2017-02-22 11:30:00,79.89,79.91,79.86,79.88,32430.0,63.932,63.948,63.908,63.924,32430.0
2017-02-22 11:35:00,79.89,79.9,79.83,79.89,20879.0,63.932,63.94,63.8839,63.932,20879.0
2017-02-22 11:40:00,79.89,79.99,79.89,79.98,18838.0,63.932,64.012,63.932,64.004,18838.0
2017-02-22 11:45:00,79.99,80.08,79.96,80.08,28185.0,64.012,64.084,63.988,64.084,28185.0
2017-02-22 11:50:00,80.08,80.12,79.98,80.0,48340.0,64.084,64.116,64.004,64.02,48340.0
2017-02-22 11:55:00,80.01,80.06,80.01,80.02,20936.0,64.028,64.068,64.028,64.036,20936.0
2017-02-22 12:00:00,80.02,80.02,79.94,79.96,36488.0,64.036,64.036,63.972,63.988,36488.0
2017-02-22 12:05:00,79.96,80.02,79.95,80.0,35757.0,63.988,64.036,63.98,64.02,35757.0
2017-02-22 12:10:00,79.99,80.01,79.9,79.94,30029.0,64.012,64.028,63.94,63.972,30029.0
2017-02-22 12:15:00,79.94,79.96,79.91,79.93,20492.0,63.972,63.988,63.948,63.964,20492.0
2017-02-22 12:20:00,79.93,79.99,79.92,79.99,18467.0,63.964,64.012,63.956,64.012,18467.0
2017-02-22 12:25:00,79.99,80.0,79.94,79.96,18495.0,64.012,64.02,63.972,63.988,18495.0
2017-02-22 12:30:00,79.96,79.97,79.89,79.9,15458.0,63.988,63.996,63.932,63.94,15458.0
2017-02-22 12:35:00,79.89,79.93,79.89,79.92,16428.0,63.932,63.964,63.932,63.956,16428.0
2017-02-22 12:40:00,79.92,79.93,79.9,79.91,17573.0,63.956,63.964,63.94,63.948,17573.0
2017-02-22 12:45:00,79.91,79.92,79.86,79.86,18760.0,63.948,63.956,63.908,63.908,18760.0
2017-02-22 12:50:00,79.87,79.91,79.85,79.88,16724.0,63.916,63.948,63.8999,63.924,16724.0
2017-02-22 12:55:00,79.89,79.9,79.85,79.86,23377.0,63.932,63.94,63.8999,63.908,23377.0
2017-02-22 13:00:00,79.85,79.88,79.82,79.87,21159.0,63.8999,63.924,63.8759,63.916,21159.0
2017-02-22 13:05:00,79.87,79.92,79.86,79.9,31495.0,63.916,63.956,63.908,63.94,31495.0
2017-02-22 13:10:00,79.9,79.92,79.89,79.9,13379.0,63.94,63.956,63.932,63.94,13379.0
2017-02-22 13:15:00,79.89,79.89,79.83,79.87,14732.0,63.932,63.932,63.8839,63.916,14732.0
2017-02-22 13:20:00,79.87,79.94,79.87,79.89,15077.0,63.916,63.972,63.916,63.932,15077.0
2017-02-22 13:25:00,79.89,79.91,79.88,79.9,6722.0,63.932,63.948,63.924,63.94,6722.0
2017-02-22 13:30:00,79.9,79.91,79.86,79.86,11294.0,63.94,63.948,63.908,63.908,11294.0
2017-02-22 13:35:00,79.86,79.88,79.84,79.85,18594.0,63.908,63.924,63.8919,63.8999,18594.0
2017-02-22 13:40:00,79.86,79.9,79.85,79.9,191908.0,63.908,63.94,63.8999,63.94,191908.0
2017-02-22 13:45:00,79.9,79.94,79.87,79.93,181454.0,63.94,63.972,63.916,63.964,181454.0
2017-02-22 13:50:00,79.93,79.94,79.91,79.91,17978.0,63.964,63.972,63.948,63.948,17978.0
2017-02-22 13:55:00,79.92,79.92,79.87,79.92,19472.0,63.956,63.956,63.916,63.956,19472.0
2017-02-22 14:00:00,79.93,79.94,79.89,79.91,45334.0,63.964,63.972,63.932,63.948,45334.0
2017-02-22 14:05:00,79.92,79.94,79.83,79.86,43589.0,63.956,63.972,63.8839,63.908,43589.0
2017-02-22 14:10:00,79.87,79.92,79.79,79.86,71919.0,63.916,63.956,63.8519,63.908,71919.0
2017-02-22 14:15:00,79.85,79.96,79.84,79.89,64514.0,63.8999,63.988,63.8919,63.932,64514.0
2017-02-22 14:20:00,79.89,79.92,79.87,79.89,34516.0,63.932,63.956,63.916,63.932,34516.0
2017-02-22 14:25:00,79.9,79.93,79.88,79.93,28559.0,63.94,63.964,63.924,63.964,28559.0
2017-02-22 14:30:00,79.93,79.93,79.88,79.9,66421.0,63.964,63.964,63.924,63.94,66421.0
2017-02-22 14:35:00,79.9,79.92,79.86,79.89,40990.0,63.94,63.956,63.908,63.932,40990.0
2017-02-22 14:40:00,79.9,79.95,79.88,79.93,40583.0,63.94,63.98,63.924,63.964,40583.0
2017-02-22 14:45:00,79.94,79.94,79.83,79.86,77618.0,63.972,63.972,63.8839,63.908,77618.0
2017-02-22 14:50:00,79.87,79.91,79.84,79.88,10712.0,63.916,63.948,63.8919,63.924,10712.0
2017-02-22 14:55:00,79.89,79.92,79.87,79.89,11569.0,63.932,63.956,63.916,63.932,11569.0
2017-02-22 15:00:00,79.89,79.93,79.88,79.9,35372.0,63.932,63.964,63.924,63.94,35372.0
2017-02-22 15:05:00,79.89,79.89,79.84,79.85,24825.0,63.932,63.932,63.8919,63.8999,24825.0
2017-02-22 15:10:00,79.86,79.87,79.8,79.81,27089.0,63.908,63.916,63.8599,63.8679,27089.0
2017-02-22 15:15:00,79.8,79.84,79.8,79.8,37659.0,63.8599,63.8919,63.8599,63.8599,37659.0
2017-02-22 15:20:00,79.81,79.81,79.73,79.73,42339.0,63.8679,63.8679,63.8039,63.8039,42339.0
2017-02-22 15:25:00,79.73,79.77,79.73,79.77,33784.0,63.8039,63.8359,63.8039,63.8359,33784.0
2017-02-22 15:30:00,79.76,79.78,79.73,79.76,44263.0,63.8279,63.8439,63.8039,63.8279,44263.0
2017-02-22 15:35:00,79.76,79.76,79.65,79.69,44452.0,63.8279,63.8279,63.7399,63.7719,44452.0
2017-02-22 15:40:00,79.69,79.7,79.6,79.62,56274.0,63.7719,63.7799,63.6999,63.7159,56274.0
2017-02-22 15:45:00,79.63,79.66,79.6,79.6,74018.0,63.7239,63.7479,63.6999,63.6999,74018.0
2017-02-22 15:50:00,79.61,79.66,79.61,79.64,90347.0,63.7079,63.7479,63.7079,63.7319,90347.0
2017-02-22 15:55:00,79.64,79.65,79.56,79.62,221519.0,63.7319,63.7399,63.6679,63.7159,221519.0
2017-02-23 09:30:00,80.25,80.45,80.23,80.41,173667.0,64.22,64.3801,64.204,64.3481,173667.0
2017-02-23 09:35:00,80.38,80.4,80.25,80.32,49175.0,64.3241,64.3401,64.22,64.2761,49175.0
2017-02-23 09:40:00,80.32,80.32,80.24,80.29,89727.0,64.2761,64.2761,64.212,64.2521,89727.0
2017-02-23 09:45:00,80.28,80.33,80.24,80.33,49137.0,64.2441,64.2841,64.212,64.2841,49137.0
2017-02-23 09:50:00,80.33,80.45,80.3,80.45,32333.0,64.2841,64.3801,64.2601,64.3801,32333.0
2017-02-23 09:55:00,80.45,80.51,80.3,80.31,70981.0,64.3801,64.4281,64.2601,64.2681,70981.0
2017-02-23 10:00:00,80.32,80.4,80.25,80.25,28675.0,64.2761,64.3401,64.22,64.22,28675.0
2017-02-23 10:05:00,80.27,80.29,80.11,80.11,60190.0,64.2361,64.2521,64.108,64.108,60190.0
2017-02-23 10:10:00,80.12,80.13,80.0,80.04,47900.0,64.116,64.124,64.02,64.052,47900.0
2017-02-23 10:15:00,80.04,80.22,79.95,80.21,64165.0,64.052,64.196,63.98,64.188,64165.0
2017-02-23 10:20:00,80.22,80.25,80.15,80.2,37086.0,64.196,64.22,64.14,64.18,37086.0
2017-02-23 10:25:00,80.21,80.35,80.18,80.28,46899.0,64.188,64.3001,64.164,64.2441,46899.0
2017-02-23 10:30:00,80.29,80.31,80.22,80.28,53994.0,64.2521,64.2681,64.196,64.2441,53994.0
2017-02-23 10:35:00,80.29,80.31,80.2,80.23,64947.0,64.2521,64.2681,64.18,64.204,64947.0
2017-02-23 10:40:00,80.23,80.26,80.19,80.23,91658.0,64.204,64.2281,64.172,64.204,91658.0
2017-02-23 10:45:00,80.22,80.34,80.17,80.33,78312.0,64.196,64.2921,64.156,64.2841,78312.0
2017-02-23 10:50:00,80.34,80.41,80.3,80.3,44231.0,64.2921,64.3481,64.2601,64.2601,44231.0
2017-02-23 10:55:00,80.3,80.37,80.28,80.31,44927.0,64.2601,64.3161,64.2441,64.2681,44927.0
2017-02-23 11:00:00,80.33,80.38,80.29,80.31,31868.0,64.2841,64.3241,64.2521,64.2681,31868.0
2017-02-23 11:05:00,80.32,80.35,80.26,80.3,33910.0,64.2761,64.3001,64.2281,64.2601,33910.0
2017-02-23 11:10:00,80.3,80.38,80.27,80.3,85026.0,64.2601,64.3241,64.2361,64.2601,85026.0
2017-02-23 11:15:00,80.3,80.32,80.25,80.3,55883.0,64.2601,64.2761,64.22,64.2601,55883.0
2017-02-23 11:20:00,80.31,80.44,80.29,80.44,27253.0,64.2681,64.3721,64.2521,64.3721,27253.0
2017-02-23 11:25:00,80.43,80.45,80.37,80.43,59615.0,64.3641,64.3801,64.3161,64.3641,59615.0
2017-02-23 11:30:00,80.43,80.5,80.39,80.5,48508.0,64.3641,64.4201,64.3321,64.4201,48508.0
2017-02-23 11:35:00,80.49,80.52,80.45,80.48,52108.0,64.4121,64.4361,64.3801,64.4041,52108.0
2017-02-23 11:40:00,80.48,80.54,80.47,80.51,25629.0,64.4041,64.4521,64.3961,64.4281,25629.0
2017-02-23 11:45:00,80.51,80.55,80.48,80.52,27282.0,64.4281,64.4601,64.4041,64.4361,27282.0
2017-02-23 11:50:00,80.52,80.58,80.51,80.51,38945.0,64.4361,64.4841,64.4281,64.4281,38945.0
2017-02-23 11:55:00,80.52,80.53,80.45,80.46,43519.0,64.4361,64.4441,64.3801,64.3881,43519.0
2017-02-23 12:00:00,80.45,80.47,80.43,80.44,27968.0,64.3801,64.3961,64.3641,64.3721,27968.0
2017-02-23 12:05:00,80.43,80.47,80.42,80.44,27798.0,64.3641,64.3961,64.3561,64.3721,27798.0
2017-02-23 12:10:00,80.44,80.46,80.41,80.41,30025.0,64.3721,64.3881,64.3481,64.3481,30025.0
2017-02-23 12:15:00,80.42,80.54,80.4,80.53,28268.0,64.3561,64.4521,64.3401,64.4441,28268.0
2017-02-23 12:20:00,80.52,80.57,80.49,80.52,23795.0,64.4361,64.4761,64.4121,64.4361,23795.0
2017-02-23 12:25:00,80.53,80.54,80.43,80.44,16712.0,64.4441,64.4521,64.3641,64.3721,16712.0
2017-02-23 12:30:00,80.44,80.49,80.42,80.46,28301.0,64.3721,64.4121,64.3561,64.3881,28301.0
2017-02-23 12:35:00,80.47,80.56,80.46,80.53,14502.0,64.3961,64.4681,64.3881,64.4441,14502.0
2017-02-23 12:40:00,80.53,80.54,80.5,80.52,18541.0,64.4441,64.4521,64.4201,64.4361,18541.0
2017-02-23 12:45:00,80.52,80.61,80.51,80.6,41521.0,64.4361,64.5081,64.4281,64.5001,41521.0
2017-02-23 12:50:00,80.61,80.62,80.56,80.57,36864.0,64.5081,64.5161,64.4681,64.4761,36864.0
2017-02-23 12:55:00,80.56,80.63,80.56,80.62,18566.0,64.4681,64.5241,64.4681,64.5161,18566.0
2017-02-23 13:00:00,80.61,80.63,80.58,80.58,26402.0,64.5081,64.5241,64.4841,64.4841,26402.0
2017-02-23 13:05:00,80.59,80.61,80.54,80.6,20013.0,64.4921,64.5081,64.4521,64.5001,20013.0
2017-02-23 13:10:00,80.59,80.63,80.58,80.61,17087.0,64.4921,64.5241,64.4841,64.5081,17087.0
2017-02-23 13:15:00,80.61,80.64,80.59,80.62,13427.0,64.5081,64.5321,64.4921,64.5161,13427.0
2017-02-23 13:20:00,80.62,80.66,80.61,80.64,16499.0,64.5161,64.5482,64.5081,64.5321,16499.0
2017-02-23 13:25:00,80.64,80.64,80.54,80.56,15541.0,64.5321,64.5321,64.4521,64.4681,15541.0
2017-02-23 13:30:00,80.56,80.6,80.54,80.57,22030.0,64.4681,64.5001,64.4521,64.4761,22030.0
2017-02-23 13:35:00,80.57,80.59,80.54,80.57,19193.0,64.4761,64.4921,64.4521,64.4761,19193.0
2017-02-23 13:40:00,80.57,80.59,80.56,80.59,17793.0,64.4761,64.4921,64.4681,64.4921,17793.0
2017-02-23 13:45:00,80.59,80.61,80.56,80.61,21386.0,64.4921,64.5081,64.4681,64.5081,21386.0
2017-02-23 13:50:00,80.61,80.63,80.57,80.62,30990.0,64.5081,64.5241,64.4761,64.5161,30990.0
2017-02-23 13:55:00,80.62,80.65,80.6,80.62,29747.0,64.5161,64.5401,64.5001,64.5161,29747.0
2017-02-23 14:00:00,80.61,80.63,80.58,80.62,24320.0,64.5081,64.5241,64.4841,64.5161,24320.0
2017-02-23 14:05:00,80.62,80.64,80.57,80.58,18402.0,64.5161,64.5321,64.4761,64.4841,18402.0
2017-02-23 14:10:00,80.58,80.61,80.56,80.61,20269.0,64.4841,64.5081,64.4681,64.5081,20269.0
2017-02-23 14:15:00,80.61,80.64,80.6,80.63,22798.0,64.5081,64.5321,64.5001,64.5241,22798.0
2017-02-23 14:20:00,80.64,80.69,80.63,80.68,23135.0,64.5321,64.5722,64.5241,64.5642,23135.0
2017-02-23 14:25:00,80.68,80.71,80.66,80.67,30054.0,64.5642,64.5882,64.5482,64.5562,30054.0
2017-02-23 14:30:00,80.67,80.67,80.62,80.66,25654.0,64.5562,64.5562,64.5161,64.5482,25654.0
2017-02-23 14:35:00,80.66,80.72,80.64,80.72,20811.0,64.5482,64.5962,64.5321,64.5962,20811.0
2017-02-23 14:40:00,80.72,80.74,80.68,80.69,26044.0,64.5962,64.6122,64.5642,64.5722,26044.0
2017-02-23 14:45:00,80.69,80.77,80.65,80.74,44226.0,64.5722,64.6362,64.5401,64.6122,44226.0
2017-02-23 14:50:00,80.74,80.82,80.72,80.8,52455.0,64.6122,64.6762,64.5962,64.6602,52455.0
2017-02-23 14:55:00,80.8,80.87,80.79,80.84,54747.0,64.6602,64.7162,64.6522,64.6922,54747.0
2017-02-23 15:00:00,80.84,80.86,80.82,80.86,46763.0,64.6922,64.7082,64.6762,64.7082,46763.0
2017-02-23 15:05:00,80.86,80.89,80.84,80.85,151350.0,64.7082,64.7322,64.6922,64.7002,151350.0
2017-02-23 15:10:00,80.85,80.9,80.85,80.88,89550.0,64.7002,64.7402,64.7002,64.7242,89550.0
2017-02-23 15:15:00,80.87,80.89,80.83,80.84,68778.0,64.7162,64.7322,64.6842,64.6922,68778.0
2017-02-23 15:20:00,80.84,80.93,80.83,80.9,35111.0,64.6922,64.7642,64.6842,64.7402,35111.0
2017-02-23 15:25:00,80.89,80.89,80.82,80.83,32858.0,64.7322,64.7322,64.6762,64.6842,32858.0
2017-02-23 15:30:00,80.83,80.85,80.76,80.79,60424.0,64.6842,64.7002,64.6282,64.6522,60424.0
2017-02-23 15:35:00,80.78,80.86,80.75,80.86,54470.0,64.6442,64.7082,64.6202,64.7082,54470.0
2017-02-23 15:40:00,80.86,80.87,80.78,80.85,67900.0,64.7082,64.7162,64.6442,64.7002,67900.0
2017-02-23 15:45:00,80.84,80.85,80.72,80.76,90073.0,64.6922,64.7002,64.5962,64.6282,90073.0
2017-02-23 15:50:00,80.76,80.79,80.71,80.79,107097.0,64.6282,64.6522,64.5882,64.6522,107097.0
2017-02-23 15:55:00,80.78,80.79,80.7,80.76,252725.0,64.6442,64.6522,64.5802,64.6282,252725.0
2017-02-24 09:30:00,80.54,80.73,80.44,80.62,119285.0,64.4521,64.6042,64.3721,64.5161,119285.0
2017-02-24 09:35:00,80.62,80.71,80.61,80.71,24230.0,64.5161,64.5882,64.5081,64.5882,24230.0
2017-02-24 09:40:00,80.7,80.72,80.57,80.59,27694.0,64.5802,64.5962,64.4761,64.4921,27694.0
2017-02-24 09:45:00,80.61,80.63,80.56,80.59,20676.0,64.5081,64.5241,64.4681,64.4921,20676.0
2017-02-24 09:50:00,80.61,80.76,80.58,80.75,37722.0,64.5081,64.6282,64.4841,64.6202,37722.0
2017-02-24 09:55:00,80.76,80.84,80.74,80.82,55284.0,64.6282,64.6922,64.6122,64.6762,55284.0
2017-02-24 10:00:00,80.84,80.9,80.8,80.83,38154.0,64.6922,64.7402,64.6602,64.6842,38154.0
2017-02-24 10:05:00,80.84,80.88,80.77,80.81,54912.0,64.6922,64.7242,64.6362,64.6682,54912.0
2017-02-24 10:10:00,80.81,80.87,80.73,80.85,28245.0,64.6682,64.7162,64.6042,64.7002,28245.0
2017-02-24 10:15:00,80.85,80.85,80.77,80.84,25477.0,64.7002,64.7002,64.6362,64.6922,25477.0
2017-02-24 10:20:00,80.84,80.92,80.81,80.91,37542.0,64.6922,64.7562,64.6682,64.7482,37542.0
2017-02-24 10:25:00,80.92,80.93,80.75,80.75,55211.0,64.7562,64.7642,64.6202,64.6202,55211.0
2017-02-24 10:30:00,80.78,80.79,80.72,80.77,26549.0,64.6442,64.6522,64.5962,64.6362,26549.0
2017-02-24 10:35:00,80.77,80.8,80.75,80.79,113789.0,64.6362,64.6602,64.6202,64.6522,113789.0
2017-02-24 10:40:00,80.78,80.84,80.71,80.84,51938.0,64.6442,64.6922,64.5882,64.6922,51938.0
2017-02-24 10:45:00,80.84,80.92,80.83,80.91,30812.0,64.6922,64.7562,64.6842,64.7482,30812.0
2017-02-24 10:50:00,80.91,80.95,80.85,80.87,41909.0,64.7482,64.7802,64.7002,64.7162,41909.0
2017-02-24 10:55:00,80.87,80.93,80.86,80.93,38118.0,64.7162,64.7642,64.7082,64.7642,38118.0
2017-02-24 11:00:00,80.92,80.98,80.9,80.98,42414.0,64.7562,64.8042,64.7402,64.8042,42414.0
2017-02-24 11:05:00,80.98,81.0,80.9,80.91,61152.0,64.8042,64.8202,64.7402,64.7482,61152.0
2017-02-24 11:10:00,80.91,80.93,80.86,80.88,42586.0,64.7482,64.7642,64.7082,64.7242,42586.0
2017-02-24 11:15:00,80.87,80.91,80.81,80.84,33778.0,64.7162,64.7482,64.6682,64.6922,33778.0
2017-02-24 11:20:00,80.85,80.88,80.82,80.88,31910.0,64.7002,64.7242,64.6762,64.7242,31910.0
2017-02-24 11:25:00,80.88,80.91,80.86,80.87,31103.0,64.7242,64.7482,64.7082,64.7162,31103.0
2017-02-24 11:30:00,80.88,80.91,80.83,80.83,36795.0,64.7242,64.7482,64.6842,64.6842,36795.0
2017-02-24 11:35:00,80.84,80.87,80.81,80.85,34581.0,64.6922,64.7162,64.6682,64.7002,34581.0
2017-02-24 11:40:00,80.85,80.87,80.76,80.76,71559.0,64.7002,64.7162,64.6282,64.6282,71559.0
2017-02-24 11:45:00,80.77,80.87,80.77,80.85,34709.0,64.6362,64.7162,64.6362,64.7002,34709.0
2017-02-24 11:50:00,80.87,80.89,80.85,80.86,15411.0,64.7162,64.7322,64.7002,64.7082,15411.0
2017-02-24 11:55:00,80.87,80.88,80.8,80.8,18473.0,64.7162,64.7242,64.6602,64.6602,18473.0
2017-02-24 12:00:00,80.79,80.85,80.78,80.83,24129.0,64.6522,64.7002,64.6442,64.6842,24129.0
2017-02-24 12:05:00,80.83,80.88,80.83,80.87,21346.0,64.6842,64.7242,64.6842,64.7162,21346.0
2017-02-24 12:10:00,80.88,80.89,80.85,80.87,12654.0,64.7242,64.7322,64.7002,64.7162,12654.0
2017-02-24 12:15:00,80.87,80.89,80.84,80.85,12562.0,64.7162,64.7322,64.6922,64.7002,12562.0
2017-02-24 12:20:00,80.85,80.91,80.85,80.91,78248.0,64.7002,64.7482,64.7002,64.7482,78248.0
2017-02-24 12:25:00,80.91,80.94,80.9,80.92,16335.0,64.7482,64.7722,64.7402,64.7562,16335.0
2017-02-24 12:30:00,80.92,80.94,80.86,80.87,40634.0,64.7562,64.7722,64.7082,64.7162,40634.0
2017-02-24 12:35:00,80.87,80.9,80.86,80.87,19305.0,64.7162,64.7402,64.7082,64.7162,19305.0
2017-02-24 12:40:00,80.87,80.93,80.87,80.9,18103.0,64.7162,64.7642,64.7162,64.7402,18103.0
2017-02-24 12:45:00,80.91,80.96,80.91,80.94,24949.0,64.7482,64.7882,64.7482,64.7722,24949.0
2017-02-24 12:50:00,80.94,80.97,80.93,80.95,15715.0,64.7722,64.7962,64.7642,64.7802,15715.0
2017-02-24 12:55:00,80.95,81.04,80.95,81.04,50584.0,64.7802,64.8522,64.7802,64.8522,50584.0
2017-02-24 13:00:00,81.04,81.05,80.95,80.98,28164.0,64.8522,64.8602,64.7802,64.8042,28164.0
2017-02-24 13:05:00,80.99,81.01,80.94,80.96,64347.0,64.8122,64.8282,64.7722,64.7882,64347.0
2017-02-24 13:10:00,80.96,81.02,80.96,80.97,17279.0,64.7882,64.8362,64.7882,64.7962,17279.0
2017-02-24 13:15:00,80.97,80.98,80.91,80.91,23387.0,64.7962,64.8042,64.7482,64.7482,23387.0
2017-02-24 13:20:00,80.91,80.95,80.88,80.94,10912.0,64.7482,64.7802,64.7242,64.7722,10912.0
2017-02-24 13:25:00,80.93,80.93,80.86,80.9,13035.0,64.7642,64.7642,64.7082,64.7402,13035.0
2017-02-24 13:30:00,80.92,80.92,80.85,80.85,11770.0,64.7562,64.7562,64.7002,64.7002,11770.0
2017-02-24 13:35:00,80.84,80.88,80.84,80.87,8608.0,64.6922,64.7242,64.6922,64.7162,8608.0
2017-02-24 13:40:00,80.87,80.92,80.84,80.91,17905.0,64.7162,64.7562,64.6922,64.7482,17905.0
2017-02-24 13:45:00,80.92,80.93,80.89,80.93,15553.0,64.7562,64.7642,64.7322,64.7642,15553.0
2017-02-24 13:50:00,80.92,80.94,80.9,80.92,19492.0,64.7562,64.7722,64.7402,64.7562,19492.0
2017-02-24 13:55:00,80.93,80.94,80.88,80.89,23221.0,64.7642,64.7722,64.7242,64.7322,23221.0
2017-02-24 14:00:00,80.89,80.89,80.81,80.85,26833.0,64.7322,64.7322,64.6682,64.7002,26833.0
2017-02-24 14:05:00,80.84,80.85,80.81,80.83,31278.0,64.6922,64.7002,64.6682,64.6842,31278.0
2017-02-24 14:10:00,80.83,80.85,80.8,80.81,32279.0,64.6842,64.7002,64.6602,64.6682,32279.0
2017-02-24 14:15:00,80.82,80.84,80.8,80.81,42248.0,64.6762,64.6922,64.6602,64.6682,42248.0
2017-02-24 14:20:00,80.83,80.83,80.79,80.81,24519.0,64.6842,64.6842,64.6522,64.6682,24519.0
2017-02-24 14:25:00,80.81,80.84,80.8,80.83,38588.0,64.6682,64.6922,64.6602,64.6842,38588.0
2017-02-24 14:30:00,80.84,80.95,80.82,80.91,58838.0,64.6922,64.7802,64.6762,64.7482,58838.0
2017-02-24 14:35:00,80.91,80.93,80.88,80.9,28545.0,64.7482,64.7642,64.7242,64.7402,28545.0
2017-02-24 14:40:00,80.91,80.92,80.88,80.89,21127.0,64.7482,64.7562,64.7242,64.7322,21127.0
2017-02-24 14:45:00,80.88,80.92,80.85,80.91,77362.0,64.7242,64.7562,64.7002,64.7482,77362.0
2017-02-24 14:50:00,80.91,80.92,80.87,80.87,33944.0,64.7482,64.7562,64.7162,64.7162,33944.0
2017-02-24 14:55:00,80.88,80.9,80.85,80.9,14908.0,64.7242,64.7402,64.7002,64.7402,14908.0
2017-02-24 15:00:00,80.9,80.91,80.81,80.86,78902.0,64.7402,64.7482,64.6682,64.7082,78902.0
2017-02-24 15:05:00,80.86,80.87,80.83,80.84,30070.0,64.7082,64.7162,64.6842,64.6922,30070.0
2017-02-24 15:10:00,80.84,80.87,80.8,80.83,21454.0,64.6922,64.7162,64.6602,64.6842,21454.0
2017-02-24 15:15:00,80.83,80.84,80.76,80.78,26048.0,64.6842,64.6922,64.6282,64.6442,26048.0
2017-02-24 15:20:00,80.79,80.84,80.78,80.82,48954.0,64.6522,64.6922,64.6442,64.6762,48954.0
2017-02-24 15:25:00,80.82,80.86,80.79,80.85,33896.0,64.6762,64.7082,64.6522,64.7002,33896.0
2017-02-24 15:30:00,80.86,80.9,80.84,80.86,42802.0,64.7082,64.7402,64.6922,64.7082,42802.0
2017-02-24 15:35:00,80.87,80.91,80.85,80.85,47641.0,64.7162,64.7482,64.7002,64.7002,47641.0
2017-02-24 15:40:00,80.86,80.91,80.86,80.89,59993.0,64.7082,64.7482,64.7082,64.7322,59993.0
2017-02-24 15:45:00,80.89,80.95,80.89,80.94,120425.0,64.7322,64.7802,64.7322,64.7722,120425.0
2017-02-24 15:50:00,80.94,80.97,80.91,80.92,111885.0,64.7722,64.7962,64.7482,64.7562,111885.0
2017-02-24 15:55:00,80.92,81.03,80.91,81.01,272892.0,64.7562,64.8442,64.7482,64.8282,272892.0
2017-02-27 09:30:00,81.03,81.13,80.85,80.95,114814.0,64.8442,64.9243,64.7002,64.7802,114814.0
2017-02-27 09:35:00,80.96,80.96,80.8,80.95,25075.0,64.7882,64.7882,64.6602,64.7802,25075.0
2017-02-27 09:40:00,80.94,80.97,80.73,80.75,32456.0,64.7722,64.7962,64.6042,64.6202,32456.0
2017-02-27 09:45:00,80.76,80.86,80.65,80.85,61948.0,64.6282,64.7082,64.5401,64.7002,61948.0
2017-02-27 09:50:00,80.84,80.96,80.8,80.94,35714.0,64.6922,64.7882,64.6602,64.7722,35714.0
2017-02-27 09:55:00,80.93,80.96,80.84,80.96,27713.0,64.7642,64.7882,64.6922,64.7882,27713.0
2017-02-27 10:00:00,80.96,81.01,80.9,80.99,31007.0,64.7882,64.8282,64.7402,64.8122,31007.0
2017-02-27 10:05:00,81.0,81.02,80.96,81.0,53347.0,64.8202,64.8362,64.7882,64.8202,53347.0
2017-02-27 10:10:00,81.0,81.04,80.99,81.04,40178.0,64.8202,64.8522,64.8122,64.8522,40178.0
2017-02-27 10:15:00,81.02,81.04,80.9,80.9,52219.0,64.8362,64.8522,64.7402,64.7402,52219.0
2017-02-27 10:20:00,80.92,81.07,80.92,81.03,29360.0,64.7562,64.8763,64.7562,64.8442,29360.0
2017-02-27 10:25:00,81.04,81.08,81.02,81.05,33512.0,64.8522,64.8843,64.8362,64.8602,33512.0
2017-02-27 10:30:00,81.05,81.1,81.03,81.05,55521.0,64.8602,64.9003,64.8442,64.8602,55521.0
2017-02-27 10:35:00,81.05,81.13,81.03,81.08,48220.0,64.8602,64.9243,64.8442,64.8843,48220.0
2017-02-27 10:40:00,81.08,81.13,81.07,81.1,69450.0,64.8843,64.9243,64.8763,64.9003,69450.0
2017-02-27 10:45:00,81.1,81.14,81.08,81.09,34053.0,64.9003,64.9323,64.8843,64.8923,34053.0
2017-02-27 10:50:00,81.09,81.11,81.05,81.06,32514.0,64.8923,64.9083,64.8602,64.8683,32514.0
2017-02-27 10:55:00,81.07,81.11,81.06,81.08,34765.0,64.8763,64.9083,64.8683,64.8843,34765.0
2017-02-27 11:00:00,81.07,81.15,81.05,81.13,47933.0,64.8763,64.9403,64.8602,64.9243,47933.0
2017-02-27 11:05:00,81.14,81.15,81.09,81.14,31787.0,64.9323,64.9403,64.8923,64.9323,31787.0
2017-02-27 11:10:00,81.13,81.16,81.07,81.14,45803.0,64.9243,64.9483,64.8763,64.9323,45803.0
2017-02-27 11:15:00,81.14,81.14,81.05,81.06,29771.0,64.9323,64.9323,64.8602,64.8683,29771.0
2017-02-27 11:20:00,81.06,81.1,81.04,81.07,31472.0,64.8683,64.9003,64.8522,64.8763,31472.0
2017-02-27 11:25:00,81.07,81.07,80.93,80.95,31571.0,64.8763,64.8763,64.7642,64.7802,31571.0
2017-02-27 11:30:00,80.95,80.95,80.9,80.94,34578.0,64.7802,64.7802,64.7402,64.7722,34578.0
2017-02-27 11:35:00,80.93,80.93,80.86,80.87,20605.0,64.7642,64.7642,64.7082,64.7162,20605.0
2017-02-27 11:40:00,80.88,80.93,80.87,80.91,52673.0,64.7242,64.7642,64.7162,64.7482,52673.0
2017-02-27 11:45:00,80.91,80.92,80.9,80.91,15344.0,64.7482,64.7562,64.7402,64.7482,15344.0
2017-02-27 11:50:00,80.91,80.98,80.87,80.95,121083.0,64.7482,64.8042,64.7162,64.7802,121083.0
2017-02-27 11:55:00,80.96,80.96,80.9,80.94,19411.0,64.7882,64.7882,64.7402,64.7722,19411.0
2017-02-27 12:00:00,80.94,80.98,80.92,80.92,25873.0,64.7722,64.8042,64.7562,64.7562,25873.0
2017-02-27 12:05:00,80.92,80.98,80.9,80.96,14756.0,64.7562,64.8042,64.7402,64.7882,14756.0
2017-02-27 12:10:00,80.97,81.02,80.96,80.97,16569.0,64.7962,64.8362,64.7882,64.7962,16569.0
2017-02-27 12:15:00,80.98,80.98,80.93,80.95,23854.0,64.8042,64.8042,64.7642,64.7802,23854.0
2017-02-27 12:20:00,80.95,81.0,80.95,80.98,28646.0,64.7802,64.8202,64.7802,64.8042,28646.0
2017-02-27 12:25:00,80.97,81.01,80.96,80.99,20101.0,64.7962,64.8282,64.7882,64.8122,20101.0
2017-02-27 12:30:00,80.99,81.02,80.97,81.0,18525.0,64.8122,64.8362,64.7962,64.8202,18525.0
2017-02-27 12:35:00,81.0,81.01,80.94,80.95,20057.0,64.8202,64.8282,64.7722,64.7802,20057.0
2017-02-27 12:40:00,80.94,80.97,80.93,80.93,18920.0,64.7722,64.7962,64.7642,64.7642,18920.0
2017-02-27 12:45:00,80.92,80.93,80.87,80.9,32859.0,64.7562,64.7642,64.7162,64.7402,32859.0
2017-02-27 12:50:00,80.9,80.97,80.9,80.95,20327.0,64.7402,64.7962,64.7402,64.7802,20327.0
2017-02-27 12:55:00,80.95,80.97,80.95,80.95,16450.0,64.7802,64.7962,64.7802,64.7802,16450.0
2017-02-27 13:00:00,80.96,80.98,80.95,80.96,16277.0,64.7882,64.8042,64.7802,64.7882,16277.0
2017-02-27 13:05:00,80.97,80.98,80.91,80.95,17121.0,64.7962,64.8042,64.7482,64.7802,17121.0
2017-02-27 13:10:00,80.95,80.96,80.93,80.95,13874.0,64.7802,64.7882,64.7642,64.7802,13874.0
2017-02-27 13:15:00,80.95,80.98,80.9,80.94,31926.0,64.7802,64.8042,64.7402,64.7722,31926.0
2017-02-27 13:20:00,80.94,81.0,80.92,81.0,21418.0,64.7722,64.8202,64.7562,64.8202,21418.0
2017-02-27 13:25:00,80.99,81.07,80.98,81.05,34528.0,64.8122,64.8763,64.8042,64.8602,34528.0
2017-02-27 13:30:00,81.06,81.08,81.03,81.03,17039.0,64.8683,64.8843,64.8442,64.8442,17039.0
2017-02-27 13:35:00,81.04,81.06,81.03,81.05,11834.0,64.8522,64.8683,64.8442,64.8602,11834.0
2017-02-27 13:40:00,81.05,81.08,81.03,81.06,23428.0,64.8602,64.8843,64.8442,64.8683,23428.0
2017-02-27 13:45:00,81.06,81.07,81.01,81.03,21283.0,64.8683,64.8763,64.8282,64.8442,21283.0
2017-02-27 13:50:00,81.02,81.06,81.0,81.04,28428.0,64.8362,64.8683,64.8202,64.8522,28428.0
2017-02-27 13:55:00,81.04,81.05,81.0,81.01,9146.0,64.8522,64.8602,64.8202,64.8282,9146.0
2017-02-27 14:00:00,81.01,81.03,81.0,81.0,39694.0,64.8282,64.8442,64.8202,64.8202,39694.0
2017-02-27 14:05:00,81.0,81.02,80.98,81.01,19367.0,64.8202,64.8362,64.8042,64.8282,19367.0
2017-02-27 14:10:00,81.0,81.02,81.0,81.01,15462.0,64.8202,64.8362,64.8202,64.8282,15462.0
2017-02-27 14:15:00,81.01,81.02,80.99,80.99,14737.0,64.8282,64.8362,64.8122,64.8122,14737.0
2017-02-27 14:20:00,80.99,81.01,80.98,80.99,15628.0,64.8122,64.8282,64.8042,64.8122,15628.0
2017-02-27 14:25:00,80.99,80.99,80.95,80.95,20096.0,64.8122,64.8122,64.7802,64.7802,20096.0
2017-02-27 14:30:00,80.95,81.02,80.94,81.02,20410.0,64.7802,64.8362,64.7722,64.8362,20410.0
2017-02-27 14:35:00,81.02,81.05,81.0,81.0,25153.0,64.8362,64.8602,64.8202,64.8202,25153.0
2017-02-27 14:40:00,81.0,81.02,81.0,81.01,17955.0,64.8202,64.8362,64.8202,64.8282,17955.0
2017-02-27 14:45:00,81.0,81.01,80.94,80.97,26903.0,64.8202,64.8282,64.7722,64.7962,26903.0
2017-02-27 14:50:00,80.98,81.01,80.97,81.01,12734.0,64.8042,64.8282,64.7962,64.8282,12734.0
2017-02-27 14:55:00,81.01,81.08,81.0,81.06,33817.0,64.8282,64.8843,64.8202,64.8683,33817.0
2017-02-27 15:00:00,81.06,81.1,80.96,80.96,41899.0,64.8683,64.9003,64.7882,64.7882,41899.0
2017-02-27 15:05:00,80.97,81.0,80.89,80.9,45214.0,64.7962,64.8202,64.7322,64.7402,45214.0
2017-02-27 15:10:00,80.9,80.91,80.83,80.87,40334.0,64.7402,64.7482,64.6842,64.7162,40334.0
2017-02-27 15:15:00,80.88,80.89,80.79,80.79,42593.0,64.7242,64.7322,64.6522,64.6522,42593.0
2017-02-27 15:20:00,80.79,80.79,80.72,80.73,61903.0,64.6522,64.6522,64.5962,64.6042,61903.0
2017-02-27 15:25:00,80.73,80.76,80.72,80.74,59415.0,64.6042,64.6282,64.5962,64.6122,59415.0
2017-02-27 15:30:00,80.74,80.81,80.73,80.76,48872.0,64.6122,64.6682,64.6042,64.6282,48872.0
2017-02-27 15:35:00,80.75,80.77,80.71,80.73,56507.0,64.6202,64.6362,64.5882,64.6042,56507.0
2017-02-27 15:40:00,80.73,80.79,80.73,80.73,54809.0,64.6042,64.6522,64.6042,64.6042,54809.0
2017-02-27 15:45:00,80.73,80.73,80.65,80.65,67677.0,64.6042,64.6042,64.5401,64.5401,67677.0
2017-02-27 15:50:00,80.66,80.72,80.65,80.72,77413.0,64.5482,64.5962,64.5401,64.5962,77413.0
2017-02-27 15:55:00,80.72,80.76,80.68,80.75,142720.0,64.5962,64.6282,64.5642,64.6202,142720.0
2017-02-28 09:30:00,80.51,80.8,80.5,80.68,115026.0,64.4281,64.6602,64.4201,64.5642,115026.0
2017-02-28 09:35:00,80.68,80.72,80.58,80.67,73470.0,64.5642,64.5962,64.4841,64.5562,73470.0
2017-02-28 09:40:00,80.67,80.78,80.58,80.73,51648.0,64.5562,64.6442,64.4841,64.6042,51648.0
2017-02-28 09:45:00,80.73,80.86,80.71,80.73,50353.0,64.6042,64.7082,64.5882,64.6042,50353.0
2017-02-28 09:50:00,80.73,80.96,80.72,80.87,48093.0,64.6042,64.7882,64.5962,64.7162,48093.0
2017-02-28 09:55:00,80.88,81.13,80.79,81.05,39771.0,64.7242,64.9243,64.6522,64.8602,39771.0
2017-02-28 10:00:00,81.03,81.07,80.87,80.91,32714.0,64.8442,64.8763,64.7162,64.7482,32714.0
2017-02-28 10:05:00,80.92,80.93,80.81,80.86,24558.0,64.7562,64.7642,64.6682,64.7082,24558.0
2017-02-28 10:10:00,80.86,80.88,80.76,80.81,21950.0,64.7082,64.7242,64.6282,64.6682,21950.0
2017-02-28 10:15:00,80.79,80.84,80.73,80.73,13078.0,64.6522,64.6922,64.6042,64.6042,13078.0
2017-02-28 10:20:00,80.74,80.8,80.71,80.74,17298.0,64.6122,64.6602,64.5882,64.6122,17298.0
2017-02-28 10:25:00,80.74,80.78,80.69,80.73,19396.0,64.6122,64.6442,64.5722,64.6042,19396.0
2017-02-28 10:30:00,80.73,80.79,80.73,80.79,18301.0,64.6042,64.6522,64.6042,64.6522,18301.0
2017-02-28 10:35:00,80.79,80.83,80.73,80.76,17569.0,64.6522,64.6842,64.6042,64.6282,17569.0
2017-02-28 10:40:00,80.75,80.75,80.69,80.72,13776.0,64.6202,64.6202,64.5722,64.5962,13776.0
2017-02-28 10:45:00,80.72,80.72,80.62,80.69,25903.0,64.5962,64.5962,64.5161,64.5722,25903.0
2017-02-28 10:50:00,80.68,80.76,80.68,80.76,16048.0,64.5642,64.6282,64.5642,64.6282,16048.0
2017-02-28 10:55:00,80.75,80.76,80.71,80.76,15276.0,64.6202,64.6282,64.5882,64.6282,15276.0
2017-02-28 11:00:00,80.75,80.78,80.74,80.77,16625.0,64.6202,64.6442,64.6122,64.6362,16625.0
2017-02-28 11:05:00,80.76,80.83,80.76,80.82,32768.0,64.6282,64.6842,64.6282,64.6762,32768.0
2017-02-28 11:10:00,80.82,80.89,80.82,80.88,24798.0,64.6762,64.7322,64.6762,64.7242,24798.0
2017-02-28 11:15:00,80.89,80.92,80.84,80.84,45973.0,64.7322,64.7562,64.6922,64.6922,45973.0
2017-02-28 11:20:00,80.85,80.88,80.8,80.81,29233.0,64.7002,64.7242,64.6602,64.6682,29233.0
2017-02-28 11:25:00,80.81,80.82,80.75,80.77,15058.0,64.6682,64.6762,64.6202,64.6362,15058.0
2017-02-28 11:30:00,80.77,80.77,80.65,80.66,17942.0,64.6362,64.6362,64.5401,64.5482,17942.0
2017-02-28 11:35:00,80.66,80.66,80.6,80.6,18275.0,64.5482,64.5482,64.5001,64.5001,18275.0
2017-02-28 11:40:00,80.61,80.67,80.59,80.65,19496.0,64.5081,64.5562,64.4921,64.5401,19496.0
2017-02-28 11:45:00,80.65,80.7,80.63,80.66,28973.0,64.5401,64.5802,64.5241,64.5482,28973.0
2017-02-28 11:50:00,80.67,80.67,80.61,80.62,17618.0,64.5562,64.5562,64.5081,64.5161,17618.0
2017-02-28 11:55:00,80.62,80.67,80.6,80.64,16626.0,64.5161,64.5562,64.5001,64.5321,16626.0
2017-02-28 12:00:00,80.65,80.69,80.63,80.67,25512.0,64.5401,64.5722,64.5241,64.5562,25512.0
2017-02-28 12:05:00,80.67,80.7,80.62,80.64,24669.0,64.5562,64.5802,64.5161,64.5321,24669.0
2017-02-28 12:10:00,80.63,80.64,80.6,80.62,17089.0,64.5241,64.5321,64.5001,64.5161,17089.0
2017-02-28 12:15:00,80.62,80.63,80.57,80.58,9654.0,64.5161,64.5241,64.4761,64.4841,9654.0
2017-02-28 12:20:00,80.58,80.62,80.52,80.54,17973.0,64.4841,64.5161,64.4361,64.4521,17973.0
2017-02-28 12:25:00,80.54,80.57,80.46,80.54,27384.0,64.4521,64.4761,64.3881,64.4521,27384.0
2017-02-28 12:30:00,80.54,80.58,80.5,80.57,20718.0,64.4521,64.4841,64.4201,64.4761,20718.0
2017-02-28 12:35:00,80.56,80.57,80.54,80.55,13117.0,64.4681,64.4761,64.4521,64.4601,13117.0
2017-02-28 12:40:00,80.55,80.62,80.52,80.59,20268.0,64.4601,64.5161,64.4361,64.4921,20268.0
2017-02-28 12:45:00,80.59,80.6,80.55,80.58,14931.0,64.4921,64.5001,64.4601,64.4841,14931.0
2017-02-28 12:50:00,80.59,80.64,80.58,80.64,20542.0,64.4921,64.5321,64.4841,64.5321,20542.0
2017-02-28 12:55:00,80.64,80.67,80.62,80.66,17163.0,64.5321,64.5562,64.5161,64.5482,17163.0
2017-02-28 13:00:00,80.66,80.71,80.65,80.69,14391.0,64.5482,64.5882,64.5401,64.5722,14391.0
2017-02-28 13:05:00,80.7,80.74,80.67,80.73,15071.0,64.5802,64.6122,64.5562,64.6042,15071.0
2017-02-28 13:10:00,80.73,80.74,80.71,80.74,14101.0,64.6042,64.6122,64.5882,64.6122,14101.0
2017-02-28 13:15:00,80.73,80.78,80.72,80.77,56354.0,64.6042,64.6442,64.5962,64.6362,56354.0
2017-02-28 13:20:00,80.76,80.79,80.74,80.77,38673.0,64.6282,64.6522,64.6122,64.6362,38673.0
2017-02-28 13:25:00,80.77,80.78,80.74,80.76,15852.0,64.6362,64.6442,64.6122,64.6282,15852.0
2017-02-28 13:30:00,80.77,80.8,80.75,80.76,19044.0,64.6362,64.6602,64.6202,64.6282,19044.0
2017-02-28 13:35:00,80.75,80.83,80.74,80.82,22743.0,64.6202,64.6842,64.6122,64.6762,22743.0
2017-02-28 13:40:00,80.82,80.83,80.79,80.83,18723.0,64.6762,64.6842,64.6522,64.6842,18723.0
2017-02-28 13:45:00,80.82,80.84,80.8,80.83,11489.0,64.6762,64.6922,64.6602,64.6842,11489.0
2017-02-28 13:50:00,80.83,80.83,80.76,80.82,25832.0,64.6842,64.6842,64.6282,64.6762,25832.0
2017-02-28 13:55:00,80.81,80.81,80.77,80.78,20267.0,64.6682,64.6682,64.6362,64.6442,20267.0
2017-02-28 14:00:00,80.79,80.82,80.78,80.81,31604.0,64.6522,64.6762,64.6442,64.6682,31604.0
2017-02-28 14:05:00,80.81,80.84,80.79,80.79,22379.0,64.6682,64.6922,64.6522,64.6522,22379.0
2017-02-28 14:10:00,80.8,80.82,80.78,80.8,12423.0,64.6602,64.6762,64.6442,64.6602,12423.0
2017-02-28 14:15:00,80.8,80.81,80.76,80.79,12343.0,64.6602,64.6682,64.6282,64.6522,12343.0
2017-02-28 14:20:00,80.8,80.8,80.77,80.78,15623.0,64.6602,64.6602,64.6362,64.6442,15623.0
2017-02-28 14:25:00,80.79,80.88,80.78,80.87,36785.0,64.6522,64.7242,64.6442,64.7162,36785.0
2017-02-28 14:30:00,80.87,80.88,80.85,80.88,15698.0,64.7162,64.7242,64.7002,64.7242,15698.0
2017-02-28 14:35:00,80.88,80.88,80.84,80.86,21405.0,64.7242,64.7242,64.6922,64.7082,21405.0
2017-02-28 14:40:00,80.85,80.87,80.84,80.85,14000.0,64.7002,64.7162,64.6922,64.7002,14000.0
2017-02-28 14:45:00,80.85,80.98,80.85,80.98,43545.0,64.7002,64.8042,64.7002,64.8042,43545.0
2017-02-28 14:50:00,80.97,80.99,80.92,80.92,20503.0,64.7962,64.8122,64.7562,64.7562,20503.0
2017-02-28 14:55:00,80.92,80.96,80.91,80.94,21829.0,64.7562,64.7882,64.7482,64.7722,21829.0
2017-02-28 15:00:00,80.95,80.97,80.93,80.96,17405.0,64.7802,64.7962,64.7642,64.7882,17405.0
2017-02-28 15:05:00,80.96,80.97,80.92,80.93,20146.0,64.7882,64.7962,64.7562,64.7642,20146.0
2017-02-28 15:10:00,80.94,80.99,80.93,80.98,24171.0,64.7722,64.8122,64.7642,64.8042,24171.0
2017-02-28 15:15:00,80.98,81.0,80.96,80.99,26483.0,64.8042,64.8202,64.7882,64.8122,26483.0
2017-02-28 15:20:00,80.99,80.99,80.91,80.92,27663.0,64.8122,64.8122,64.7482,64.7562,27663.0
2017-02-28 15:25:00,80.92,80.93,80.88,80.89,41983.0,64.7562,64.7642,64.7242,64.7322,41983.0
2017-02-28 15:30:00,80.89,80.92,80.88,80.9,44294.0,64.7322,64.7562,64.7242,64.7402,44294.0
2017-02-28 15:35:00,80.9,80.94,80.84,80.86,69087.0,64.7402,64.7722,64.6922,64.7082,69087.0
2017-02-28 15:40:00,80.84,80.85,80.82,80.84,56789.0,64.6922,64.7002,64.6762,64.6922,56789.0
2017-02-28 15:45:00,80.84,80.96,80.83,80.95,96018.0,64.6922,64.7882,64.6842,64.7802,96018.0
2017-02-28 15:50:00,80.95,80.96,80.92,80.94,107819.0,64.7802,64.7882,64.7562,64.7722,107819.0
2017-02-28 15:55:00,80.94,81.0,80.89,80.91,264011.0,64.7722,64.8202,64.7322,64.7482,264011.0
2017-03-01 09:30:00,81.31,81.5,80.96,80.96,114716.0,65.0683,65.2204,64.7882,64.7882,114716.0
2017-03-01 09:35:00,80.97,81.27,80.96,81.26,47955.0,64.7962,65.0363,64.7882,65.0283,47955.0
2017-03-01 09:40:00,81.25,81.42,81.19,81.27,64885.0,65.0203,65.1563,64.9723,65.0363,64885.0
2017-03-01 09:45:00,81.33,81.39,81.27,81.37,33518.0,65.0843,65.1323,65.0363,65.1163,33518.0
2017-03-01 09:50:00,81.37,81.41,81.23,81.41,58762.0,65.1163,65.1483,65.0043,65.1483,58762.0
2017-03-01 09:55:00,81.41,81.51,81.38,81.4,99712.0,65.1483,65.2284,65.1243,65.1403,99712.0
2017-03-01 10:00:00,81.42,81.5,81.39,81.5,21789.0,65.1563,65.2204,65.1323,65.2204,21789.0
2017-03-01 10:05:00,81.47,81.61,81.46,81.5,40093.0,65.1964,65.3084,65.1884,65.2204,40093.0
2017-03-01 10:10:00,81.5,81.68,81.49,81.67,74039.0,65.2204,65.3644,65.2124,65.3564,74039.0
2017-03-01 10:15:00,81.67,81.71,81.62,81.68,35842.0,65.3564,65.3884,65.3164,65.3644,35842.0
2017-03-01 10:20:00,81.67,81.71,81.66,81.67,34589.0,65.3564,65.3884,65.3484,65.3564,34589.0
2017-03-01 10:25:00,81.67,81.68,81.57,81.59,28886.0,65.3564,65.3644,65.2764,65.2924,28886.0
2017-03-01 10:30:00,81.58,81.58,81.36,81.43,48633.0,65.2844,65.2844,65.1083,65.1643,48633.0
2017-03-01 10:35:00,81.43,81.47,81.41,81.45,29493.0,65.1643,65.1964,65.1483,65.1803,29493.0
2017-03-01 10:40:00,81.44,81.49,81.44,81.48,54849.0,65.1723,65.2124,65.1723,65.2044,54849.0
2017-03-01 10:45:00,81.47,81.58,81.46,81.57,32436.0,65.1964,65.2844,65.1884,65.2764,32436.0
2017-03-01 10:50:00,81.57,81.65,81.57,81.65,38246.0,65.2764,65.3404,65.2764,65.3404,38246.0
2017-03-01 10:55:00,81.65,81.78,81.64,81.77,62762.0,65.3404,65.4444,65.3324,65.4364,62762.0
2017-03-01 11:00:00,81.77,81.78,81.67,81.68,37807.0,65.4364,65.4444,65.3564,65.3644,37807.0
2017-03-01 11:05:00,81.68,81.74,81.62,81.72,43205.0,65.3644,65.4124,65.3164,65.3964,43205.0
2017-03-01 11:10:00,81.72,81.74,81.65,81.67,35788.0,65.3964,65.4124,65.3404,65.3564,35788.0
2017-03-01 11:15:00,81.65,81.8,81.62,81.78,41537.0,65.3404,65.4604,65.3164,65.4444,41537.0
2017-03-01 11:20:00,81.77,81.78,81.62,81.67,28766.0,65.4364,65.4444,65.3164,65.3564,28766.0
2017-03-01 11:25:00,81.67,81.74,81.64,81.71,30724.0,65.3564,65.4124,65.3324,65.3884,30724.0
2017-03-01 11:30:00,81.71,81.74,81.64,81.72,40338.0,65.3884,65.4124,65.3324,65.3964,40338.0
2017-03-01 11:35:00,81.72,81.84,81.71,81.84,34302.0,65.3964,65.4924,65.3884,65.4924,34302.0
2017-03-01 11:40:00,81.83,81.85,81.8,81.8,49568.0,65.4844,65.5004,65.4604,65.4604,49568.0
2017-03-01 11:45:00,81.8,81.83,81.76,81.81,53424.0,65.4604,65.4844,65.4284,65.4684,53424.0
2017-03-01 11:50:00,81.81,81.81,81.73,81.76,46491.0,65.4684,65.4684,65.4044,65.4284,46491.0
2017-03-01 11:55:00,81.77,81.81,81.72,81.74,44941.0,65.4364,65.4684,65.3964,65.4124,44941.0
2017-03-01 12:00:00,81.74,81.9,81.74,81.9,44585.0,65.4124,65.5405,65.4124,65.5405,44585.0
2017-03-01 12:05:00,81.9,82.0,81.9,81.98,45596.0,65.5405,65.6205,65.5405,65.6045,45596.0
2017-03-01 12:10:00,81.99,82.14,81.98,82.1,145145.0,65.6125,65.7325,65.6045,65.7005,145145.0
2017-03-01 12:15:00,82.11,82.15,82.05,82.14,51969.0,65.7085,65.7405,65.6605,65.7325,51969.0
2017-03-01 12:20:00,82.13,82.13,82.03,82.09,56694.0,65.7245,65.7245,65.6445,65.6925,56694.0
2017-03-01 12:25:00,82.09,82.15,82.08,82.13,45321.0,65.6925,65.7405,65.6845,65.7245,45321.0
2017-03-01 12:30:00,82.14,82.16,82.11,82.15,26228.0,65.7325,65.7485,65.7085,65.7405,26228.0
2017-03-01 12:35:00,82.15,82.16,82.11,82.11,29686.0,65.7405,65.7485,65.7085,65.7085,29686.0
2017-03-01 12:40:00,82.11,82.12,82.07,82.08,22674.0,65.7085,65.7165,65.6765,65.6845,22674.0
2017-03-01 12:45:00,82.08,82.09,82.05,82.05,16332.0,65.6845,65.6925,65.6605,65.6605,16332.0
2017-03-01 12:50:00,82.06,82.12,82.02,82.12,40129.0,65.6685,65.7165,65.6365,65.7165,40129.0
2017-03-01 12:55:00,82.12,82.18,82.11,82.13,36298.0,65.7165,65.7645,65.7085,65.7245,36298.0
2017-03-01 13:00:00,82.12,82.13,82.04,82.06,30746.0,65.7165,65.7245,65.6525,65.6685,30746.0
2017-03-01 13:05:00,82.07,82.09,82.05,82.08,33013.0,65.6765,65.6925,65.6605,65.6845,33013.0
2017-03-01 13:10:00,82.08,82.16,82.07,82.15,27098.0,65.6845,65.7485,65.6765,65.7405,27098.0
2017-03-01 13:15:00,82.15,82.16,82.1,82.14,87743.0,65.7405,65.7485,65.7005,65.7325,87743.0
2017-03-01 13:20:00,82.14,82.15,82.05,82.07,86238.0,65.7325,65.7405,65.6605,65.6765,86238.0
2017-03-01 13:25:00,82.06,82.16,82.05,82.16,70253.0,65.6685,65.7485,65.6605,65.7485,70253.0
2017-03-01 13:30:00,82.15,82.16,82.12,82.12,36393.0,65.7405,65.7485,65.7165,65.7165,36393.0
2017-03-01 13:35:00,82.12,82.19,82.11,82.15,66683.0,65.7165,65.7725,65.7085,65.7405,66683.0
2017-03-01 13:40:00,82.16,82.22,82.15,82.15,40895.0,65.7485,65.7965,65.7405,65.7405,40895.0
2017-03-01 13:45:00,82.15,82.2,82.13,82.15,41494.0,65.7405,65.7805,65.7245,65.7405,41494.0
2017-03-01 13:50:00,82.15,82.15,82.03,82.06,45472.0,65.7405,65.7405,65.6445,65.6685,45472.0
2017-03-01 13:55:00,82.05,82.08,82.01,82.06,35560.0,65.6605,65.6845,65.6285,65.6685,35560.0
2017-03-01 14:00:00,82.05,82.05,81.95,82.01,28541.0,65.6605,65.6605,65.5805,65.6285,28541.0
2017-03-01 14:05:00,82.03,82.05,82.01,82.02,25705.0,65.6445,65.6605,65.6285,65.6365,25705.0
2017-03-01 14:10:00,82.02,82.05,81.96,82.01,31968.0,65.6365,65.6605,65.5885,65.6285,31968.0
2017-03-01 14:15:00,82.02,82.22,82.02,82.17,55040.0,65.6365,65.7965,65.6365,65.7565,55040.0
2017-03-01 14:20:00,82.16,82.24,82.16,82.23,41217.0,65.7485,65.8125,65.7485,65.8045,41217.0
2017-03-01 14:25:00,82.23,82.24,82.17,82.2,30719.0,65.8045,65.8125,65.7565,65.7805,30719.0
2017-03-01 14:30:00,82.19,82.21,82.14,82.15,37673.0,65.7725,65.7885,65.7325,65.7405,37673.0
2017-03-01 14:35:00,82.15,82.17,82.1,82.13,31197.0,65.7405,65.7565,65.7005,65.7245,31197.0
2017-03-01 14:40:00,82.13,82.15,82.09,82.12,34753.0,65.7245,65.7405,65.6925,65.7165,34753.0
2017-03-01 14:45:00,82.11,82.23,82.11,82.23,74287.0,65.7085,65.8045,65.7085,65.8045,74287.0
2017-03-01 14:50:00,82.23,82.28,82.17,82.18,47864.0,65.8045,65.8446,65.7565,65.7645,47864.0
2017-03-01 14:55:00,82.18,82.21,82.15,82.15,42408.0,65.7645,65.7885,65.7405,65.7405,42408.0
2017-03-01 15:00:00,82.17,82.17,82.07,82.09,29827.0,65.7565,65.7565,65.6765,65.6925,29827.0
2017-03-01 15:05:00,82.09,82.1,81.96,81.98,34623.0,65.6925,65.7005,65.5885,65.6045,34623.0
2017-03-01 15:10:00,81.99,82.05,81.97,81.99,47847.0,65.6125,65.6605,65.5965,65.6125,47847.0
2017-03-01 15:15:00,82.0,82.01,81.94,81.99,33539.0,65.6205,65.6285,65.5725,65.6125,33539.0
2017-03-01 15:20:00,81.98,82.05,81.98,82.05,48620.0,65.6045,65.6605,65.6045,65.6605,48620.0
2017-03-01 15:25:00,82.05,82.06,82.0,82.01,51577.0,65.6605,65.6685,65.6205,65.6285,51577.0
2017-03-01 15:30:00,82.01,82.04,81.98,82.04,43601.0,65.6285,65.6525,65.6045,65.6525,43601.0
2017-03-01 15:35:00,82.04,82.11,82.03,82.06,54236.0,65.6525,65.7085,65.6445,65.6685,54236.0
2017-03-01 15:40:00,82.05,82.14,82.04,82.1,63591.0,65.6605,65.7325,65.6525,65.7005,63591.0
2017-03-01 15:45:00,82.1,82.15,82.08,82.1,64523.0,65.7005,65.7405,65.6845,65.7005,64523.0
2017-03-01 15:50:00,82.11,82.13,81.98,81.98,85718.0,65.7085,65.7245,65.6045,65.6045,85718.0
2017-03-01 15:55:00,81.98,82.11,81.97,82.07,260138.0,65.6045,65.7085,65.5965,65.6765,260138.0
2017-03-02 09:30:00,81.9,81.95,81.5,81.63,77284.0,65.5405,65.5805,65.2204,65.3244,77284.0
2017-03-02 09:35:00,81.63,81.67,81.54,81.63,7841.0,65.3244,65.3564,65.2524,65.3244,7841.0
2017-03-02 09:40:00,81.65,81.67,81.54,81.59,21744.0,65.3404,65.3564,65.2524,65.2924,21744.0
2017-03-02 09:45:00,81.6,81.73,81.58,81.71,19288.0,65.3004,65.4044,65.2844,65.3884,19288.0
2017-03-02 09:50:00,81.69,81.77,81.63,81.64,18233.0,65.3724,65.4364,65.3244,65.3324,18233.0
2017-03-02 09:55:00,81.66,81.66,81.52,81.53,29122.0,65.3484,65.3484,65.2364,65.2444,29122.0
2017-03-02 10:00:00,81.54,81.66,81.54,81.59,61326.0,65.2524,65.3484,65.2524,65.2924,61326.0
2017-03-02 10:05:00,81.59,81.7,81.58,81.65,59365.0,65.2924,65.3804,65.2844,65.3404,59365.0
2017-03-02 10:10:00,81.65,81.66,81.55,81.55,28504.0,65.3404,65.3484,65.2604,65.2604,28504.0
2017-03-02 10:15:00,81.59,81.61,81.54,81.59,21080.0,65.2924,65.3084,65.2524,65.2924,21080.0
2017-03-02 10:20:00,81.59,81.6,81.56,81.57,10789.0,65.2924,65.3004,65.2684,65.2764,10789.0
2017-03-02 10:25:00,81.59,81.59,81.49,81.51,28597.0,65.2924,65.2924,65.2124,65.2284,28597.0
2017-03-02 10:30:00,81.51,81.67,81.51,81.66,23343.0,65.2284,65.3564,65.2284,65.3484,23343.0
2017-03-02 10:35:00,81.66,81.76,81.65,81.73,25143.0,65.3484,65.4284,65.3404,65.4044,25143.0
2017-03-02 10:40:00,81.71,81.87,81.68,81.87,43231.0,65.3884,65.5165,65.3644,65.5165,43231.0
2017-03-02 10:45:00,81.88,81.9,81.81,81.85,24775.0,65.5245,65.5405,65.4684,65.5004,24775.0
2017-03-02 10:50:00,81.85,81.9,81.84,81.84,20878.0,65.5004,65.5405,65.4924,65.4924,20878.0
2017-03-02 10:55:00,81.84,81.95,81.83,81.88,32630.0,65.4924,65.5805,65.4844,65.5245,32630.0
2017-03-02 11:00:00,81.88,81.9,81.82,81.83,23777.0,65.5245,65.5405,65.4764,65.4844,23777.0
2017-03-02 11:05:00,81.83,81.83,81.69,81.71,29278.0,65.4844,65.4844,65.3724,65.3884,29278.0
2017-03-02 11:10:00,81.7,81.76,81.66,81.76,40571.0,65.3804,65.4284,65.3484,65.4284,40571.0
2017-03-02 11:15:00,81.76,81.85,81.76,81.78,75357.0,65.4284,65.5004,65.4284,65.4444,75357.0
2017-03-02 11:20:00,81.78,81.85,81.77,81.81,22244.0,65.4444,65.5004,65.4364,65.4684,22244.0
2017-03-02 11:25:00,81.81,81.98,81.81,81.98,19865.0,65.4684,65.6045,65.4684,65.6045,19865.0
2017-03-02 11:30:00,81.96,81.99,81.82,81.85,25795.0,65.5885,65.6125,65.4764,65.5004,25795.0
2017-03-02 11:35:00,81.85,81.86,81.75,81.77,16637.0,65.5004,65.5085,65.4204,65.4364,16637.0
2017-03-02 11:40:00,81.78,81.87,81.78,81.86,36312.0,65.4444,65.5165,65.4444,65.5085,36312.0
2017-03-02 11:45:00,81.85,81.92,81.83,81.88,31279.0,65.5004,65.5565,65.4844,65.5245,31279.0
2017-03-02 11:50:00,81.88,82.06,81.87,82.06,59608.0,65.5245,65.6685,65.5165,65.6685,59608.0
2017-03-02 11:55:00,82.06,82.16,82.04,82.16,98974.0,65.6685,65.7485,65.6525,65.7485,98974.0
2017-03-02 12:00:00,82.16,82.16,82.05,82.12,51017.0,65.7485,65.7485,65.6605,65.7165,51017.0
2017-03-02 12:05:00,82.11,82.16,82.09,82.13,30077.0,65.7085,65.7485,65.6925,65.7245,30077.0
2017-03-02 12:10:00,82.12,82.14,82.08,82.12,29254.0,65.7165,65.7325,65.6845,65.7165,29254.0
2017-03-02 12:15:00,82.12,82.16,82.09,82.12,39987.0,65.7165,65.7485,65.6925,65.7165,39987.0
2017-03-02 12:20:00,82.12,82.14,82.1,82.13,44962.0,65.7165,65.7325,65.7005,65.7245,44962.0
2017-03-02 12:25:00,82.13,82.26,82.13,82.25,75634.0,65.7245,65.8286,65.7245,65.8205,75634.0
2017-03-02 12:30:00,82.25,82.25,82.15,82.16,58703.0,65.8205,65.8205,65.7405,65.7485,58703.0
2017-03-02 12:35:00,82.16,82.16,82.1,82.13,56190.0,65.7485,65.7485,65.7005,65.7245,56190.0
2017-03-02 12:40:00,82.13,82.18,82.11,82.18,48620.0,65.7245,65.7645,65.7085,65.7645,48620.0
2017-03-02 12:45:00,82.18,82.22,82.14,82.19,51884.0,65.7645,65.7965,65.7325,65.7725,51884.0
2017-03-02 12:50:00,82.19,82.25,82.18,82.24,39528.0,65.7725,65.8205,65.7645,65.8125,39528.0
2017-03-02 12:55:00,82.25,82.34,82.23,82.31,49988.0,65.8205,65.8926,65.8045,65.8686,49988.0
2017-03-02 13:00:00,82.31,82.38,82.29,82.33,61912.0,65.8686,65.9246,65.8526,65.8846,61912.0
2017-03-02 13:05:00,82.32,82.32,82.28,82.29,25717.0,65.8766,65.8766,65.8446,65.8526,25717.0
2017-03-02 13:10:00,82.29,82.36,82.28,82.31,41071.0,65.8526,65.9086,65.8446,65.8686,41071.0
2017-03-02 13:15:00,82.3,82.32,82.26,82.31,31704.0,65.8606,65.8766,65.8286,65.8686,31704.0
2017-03-02 13:20:00,82.3,82.32,82.24,82.29,34266.0,65.8606,65.8766,65.8125,65.8526,34266.0
2017-03-02 13:25:00,82.29,82.43,82.29,82.41,40117.0,65.8526,65.9646,65.8526,65.9486,40117.0
2017-03-02 13:30:00,82.41,82.41,82.3,82.34,43923.0,65.9486,65.9486,65.8606,65.8926,43923.0
2017-03-02 13:35:00,82.34,82.36,82.27,82.3,26505.0,65.8926,65.9086,65.8366,65.8606,26505.0
2017-03-02 13:40:00,82.29,82.32,82.29,82.3,24985.0,65.8526,65.8766,65.8526,65.8606,24985.0
2017-03-02 13:45:00,82.31,82.34,82.29,82.33,27108.0,65.8686,65.8926,65.8526,65.8846,27108.0
2017-03-02 13:50:00,82.34,82.41,82.34,82.41,36091.0,65.8926,65.9486,65.8926,65.9486,36091.0
2017-03-02 13:55:00,82.4,82.45,82.38,82.43,33238.0,65.9406,65.9806,65.9246,65.9646,33238.0
2017-03-02 14:00:00,82.43,82.47,82.43,82.43,40263.0,65.9646,65.9966,65.9646,65.9646,40263.0
2017-03-02 14:05:00,82.42,82.43,82.36,82.37,32205.0,65.9566,65.9646,65.9086,65.9166,32205.0
2017-03-02 14:10:00,82.36,82.41,82.35,82.41,29900.0,65.9086,65.9486,65.9006,65.9486,29900.0
2017-03-02 14:15:00,82.41,82.41,82.36,82.37,30340.0,65.9486,65.9486,65.9086,65.9166,30340.0
2017-03-02 14:20:00,82.38,82.43,82.37,82.38,27966.0,65.9246,65.9646,65.9166,65.9246,27966.0
2017-03-02 14:25:00,82.39,82.43,82.35,82.43,48680.0,65.9326,65.9646,65.9006,65.9646,48680.0
2017-03-02 14:30:00,82.43,82.46,82.39,82.45,43720.0,65.9646,65.9886,65.9326,65.9806,43720.0
2017-03-02 14:35:00,82.45,82.47,82.42,82.43,38330.0,65.9806,65.9966,65.9566,65.9646,38330.0
2017-03-02 14:40:00,82.43,82.44,82.37,82.37,57595.0,65.9646,65.9726,65.9166,65.9166,57595.0
2017-03-02 14:45:00,82.38,82.41,82.35,82.41,30741.0,65.9246,65.9486,65.9006,65.9486,30741.0
2017-03-02 14:50:00,82.4,82.42,82.3,82.35,99856.0,65.9406,65.9566,65.8606,65.9006,99856.0
2017-03-02 14:55:00,82.35,82.37,82.32,82.36,55149.0,65.9006,65.9166,65.8766,65.9086,55149.0
2017-03-02 15:00:00,82.35,82.35,82.28,82.33,50395.0,65.9006,65.9006,65.8446,65.8846,50395.0
2017-03-02 15:05:00,82.33,82.35,82.26,82.26,26536.0,65.8846,65.9006,65.8286,65.8286,26536.0
2017-03-02 15:10:00,82.26,82.28,82.19,82.19,20555.0,65.8286,65.8446,65.7725,65.7725,20555.0
2017-03-02 15:15:00,82.19,82.19,82.05,82.09,39814.0,65.7725,65.7725,65.6605,65.6925,39814.0
2017-03-02 15:20:00,82.09,82.12,82.07,82.1,31289.0,65.6925,65.7165,65.6765,65.7005,31289.0
2017-03-02 15:25:00,82.11,82.12,82.07,82.12,19090.0,65.7085,65.7165,65.6765,65.7165,19090.0
2017-03-02 15:30:00,82.11,82.14,82.03,82.08,32554.0,65.7085,65.7325,65.6445,65.6845,32554.0
2017-03-02 15:35:00,82.07,82.13,82.06,82.09,28557.0,65.6765,65.7245,65.6685,65.6925,28557.0
2017-03-02 15:40:00,82.09,82.1,81.92,81.98,52739.0,65.6925,65.7005,65.5565,65.6045,52739.0
2017-03-02 15:45:00,81.98,82.02,81.94,81.96,72362.0,65.6045,65.6365,65.5725,65.5885,72362.0
2017-03-02 15:50:00,81.96,82.01,81.9,82.0,88741.0,65.5885,65.6285,65.5405,65.6205,88741.0
2017-03-02 15:55:00,81.99,82.03,81.93,81.97,262003.0,65.6125,65.6445,65.5645,65.5965,262003.0
2017-03-03 09:30:00,81.62,81.89,81.34,81.89,65931.0,65.3164,65.5325,65.0923,65.5325,65931.0
2017-03-03 09:35:00,81.85,81.89,81.69,81.76,18920.0,65.5004,65.5325,65.3724,65.4284,18920.0
2017-03-03 09:40:00,81.71,81.78,81.55,81.56,15295.0,65.3884,65.4444,65.2604,65.2684,15295.0
2017-03-03 09:45:00,81.59,81.61,81.51,81.56,24452.0,65.2924,65.3084,65.2284,65.2684,24452.0
2017-03-03 09:50:00,81.56,81.66,81.52,81.64,53938.0,65.2684,65.3484,65.2364,65.3324,53938.0
2017-03-03 09:55:00,81.62,81.78,81.62,81.77,43742.0,65.3164,65.4444,65.3164,65.4364,43742.0
2017-03-03 10:00:00,81.78,81.8,81.63,81.64,49625.0,65.4444,65.4604,65.3244,65.3324,49625.0
2017-03-03 10:05:00,81.64,81.71,81.64,81.67,16224.0,65.3324,65.3884,65.3324,65.3564,16224.0
2017-03-03 10:10:00,81.65,81.86,81.65,81.8,21683.0,65.3404,65.5085,65.3404,65.4604,21683.0
2017-03-03 10:15:00,81.8,81.82,81.71,81.71,20093.0,65.4604,65.4764,65.3884,65.3884,20093.0
2017-03-03 10:20:00,81.7,81.7,81.55,81.66,21186.0,65.3804,65.3804,65.2604,65.3484,21186.0
2017-03-03 10:25:00,81.68,81.68,81.57,81.6,25189.0,65.3644,65.3644,65.2764,65.3004,25189.0
2017-03-03 10:30:00,81.61,81.63,81.56,81.62,26397.0,65.3084,65.3244,65.2684,65.3164,26397.0
2017-03-03 10:35:00,81.62,81.72,81.62,81.65,30934.0,65.3164,65.3964,65.3164,65.3404,30934.0
2017-03-03 10:40:00,81.65,81.69,81.65,81.67,43187.0,65.3404,65.3724,65.3404,65.3564,43187.0
2017-03-03 10:45:00,81.68,81.81,81.68,81.8,18529.0,65.3644,65.4684,65.3644,65.4604,18529.0
2017-03-03 10:50:00,81.79,81.82,81.77,81.78,32311.0,65.4524,65.4764,65.4364,65.4444,32311.0
2017-03-03 10:55:00,81.77,81.82,81.7,81.7,36880.0,65.4364,65.4764,65.3804,65.3804,36880.0
2017-03-03 11:00:00,81.69,81.69,81.65,81.68,41364.0,65.3724,65.3724,65.3404,65.3644,41364.0
2017-03-03 11:05:00,81.69,81.8,81.68,81.75,24430.0,65.3724,65.4604,65.3644,65.4204,24430.0
2017-03-03 11:10:00,81.76,81.82,81.75,81.81,14887.0,65.4284,65.4764,65.4204,65.4684,14887.0
2017-03-03 11:15:00,81.81,81.86,81.8,81.85,28075.0,65.4684,65.5085,65.4604,65.5004,28075.0
2017-03-03 11:20:00,81.85,81.88,81.83,81.84,17328.0,65.5004,65.5245,65.4844,65.4924,17328.0
2017-03-03 11:25:00,81.84,81.84,81.76,81.76,18076.0,65.4924,65.4924,65.4284,65.4284,18076.0
2017-03-03 11:30:00,81.76,81.78,81.71,81.72,24268.0,65.4284,65.4444,65.3884,65.3964,24268.0
2017-03-03 11:35:00,81.72,81.75,81.69,81.75,18394.0,65.3964,65.4204,65.3724,65.4204,18394.0
2017-03-03 11:40:00,81.75,81.77,81.72,81.75,13813.0,65.4204,65.4364,65.3964,65.4204,13813.0
2017-03-03 11:45:00,81.75,81.76,81.73,81.76,11319.0,65.4204,65.4284,65.4044,65.4284,11319.0
2017-03-03 11:50:00,81.76,81.8,81.74,81.8,19468.0,65.4284,65.4604,65.4124,65.4604,19468.0
2017-03-03 11:55:00,81.8,81.8,81.75,81.76,9602.0,65.4604,65.4604,65.4204,65.4284,9602.0
2017-03-03 12:00:00,81.76,81.76,81.74,81.75,7504.0,65.4284,65.4284,65.4124,65.4204,7504.0
2017-03-03 12:05:00,81.75,81.84,81.72,81.84,26980.0,65.4204,65.4924,65.3964,65.4924,26980.0
2017-03-03 12:10:00,81.84,81.88,81.83,81.84,22733.0,65.4924,65.5245,65.4844,65.4924,22733.0
2017-03-03 12:15:00,81.84,81.86,81.82,81.83,17217.0,65.4924,65.5085,65.4764,65.4844,17217.0
2017-03-03 12:20:00,81.83,81.87,81.83,81.85,9496.0,65.4844,65.5165,65.4844,65.5004,9496.0
2017-03-03 12:25:00,81.85,81.87,81.83,81.87,15893.0,65.5004,65.5165,65.4844,65.5165,15893.0
2017-03-03 12:30:00,81.86,81.91,81.86,81.9,16213.0,65.5085,65.5485,65.5085,65.5405,16213.0
2017-03-03 12:35:00,81.91,81.92,81.85,81.85,12305.0,65.5485,65.5565,65.5004,65.5004,12305.0
2017-03-03 12:40:00,81.86,81.93,81.85,81.92,14485.0,65.5085,65.5645,65.5004,65.5565,14485.0
2017-03-03 12:45:00,81.91,81.92,81.87,81.87,11497.0,65.5485,65.5565,65.5165,65.5165,11497.0
2017-03-03 12:50:00,81.86,81.91,81.85,81.91,10367.0,65.5085,65.5485,65.5004,65.5485,10367.0
2017-03-03 12:55:00,81.91,81.94,81.91,81.93,12485.0,65.5485,65.5725,65.5485,65.5645,12485.0
2017-03-03 13:00:00,81.93,82.0,81.79,81.98,52816.0,65.5645,65.6205,65.4524,65.6045,52816.0
2017-03-03 13:05:00,82.0,82.0,81.91,81.97,19099.0,65.6205,65.6205,65.5485,65.5965,19099.0
2017-03-03 13:10:00,81.97,81.98,81.88,81.88,19136.0,65.5965,65.6045,65.5245,65.5245,19136.0
2017-03-03 13:15:00,81.89,81.89,81.78,81.8,23914.0,65.5325,65.5325,65.4444,65.4604,23914.0
2017-03-03 13:20:00,81.8,81.85,81.75,81.77,18838.0,65.4604,65.5004,65.4204,65.4364,18838.0
2017-03-03 13:25:00,81.78,81.85,81.78,81.84,25817.0,65.4444,65.5004,65.4444,65.4924,25817.0
2017-03-03 13:30:00,81.85,81.9,81.85,81.89,17142.0,65.5004,65.5405,65.5004,65.5325,17142.0
2017-03-03 13:35:00,81.89,81.9,81.83,81.85,13277.0,65.5325,65.5405,65.4844,65.5004,13277.0
2017-03-03 13:40:00,81.85,81.87,81.82,81.84,15696.0,65.5004,65.5165,65.4764,65.4924,15696.0
2017-03-03 13:45:00,81.85,81.89,81.85,81.89,15595.0,65.5004,65.5325,65.5004,65.5325,15595.0
2017-03-03 13:50:00,81.89,81.89,81.87,81.87,11636.0,65.5325,65.5325,65.5165,65.5165,11636.0
2017-03-03 13:55:00,81.88,81.91,81.87,81.89,10002.0,65.5245,65.5485,65.5165,65.5325,10002.0
2017-03-03 14:00:00,81.88,81.9,81.86,81.87,19706.0,65.5245,65.5405,65.5085,65.5165,19706.0
2017-03-03 14:05:00,81.87,81.87,81.82,81.82,13079.0,65.5165,65.5165,65.4764,65.4764,13079.0
2017-03-03 14:10:00,81.82,81.86,81.77,81.77,20693.0,65.4764,65.5085,65.4364,65.4364,20693.0
2017-03-03 14:15:00,81.77,81.82,81.75,81.8,39928.0,65.4364,65.4764,65.4204,65.4604,39928.0
2017-03-03 14:20:00,81.81,81.84,81.8,81.8,32339.0,65.4684,65.4924,65.4604,65.4604,32339.0
2017-03-03 14:25:00,81.81,81.82,81.75,81.75,40015.0,65.4684,65.4764,65.4204,65.4204,40015.0
2017-03-03 14:30:00,81.76,81.84,81.75,81.8,17546.0,65.4284,65.4924,65.4204,65.4604,17546.0
2017-03-03 14:35:00,81.8,81.83,81.79,81.79,9452.0,65.4604,65.4844,65.4524,65.4524,9452.0
2017-03-03 14:40:00,81.79,81.82,81.78,81.78,19495.0,65.4524,65.4764,65.4444,65.4444,19495.0
2017-03-03 14:45:00,81.78,81.8,81.75,81.78,18564.0,65.4444,65.4604,65.4204,65.4444,18564.0
2017-03-03 14:50:00,81.78,81.78,81.75,81.77,15394.0,65.4444,65.4444,65.4204,65.4364,15394.0
2017-03-03 14:55:00,81.77,81.79,81.76,81.78,16724.0,65.4364,65.4524,65.4284,65.4444,16724.0
2017-03-03 15:00:00,81.78,81.79,81.71,81.71,27119.0,65.4444,65.4524,65.3884,65.3884,27119.0
2017-03-03 15:05:00,81.7,81.72,81.68,81.72,23284.0,65.3804,65.3964,65.3644,65.3964,23284.0
2017-03-03 15:10:00,81.72,81.72,81.68,81.7,24832.0,65.3964,65.3964,65.3644,65.3804,24832.0
2017-03-03 15:15:00,81.71,81.73,81.69,81.73,19878.0,65.3884,65.4044,65.3724,65.4044,19878.0
2017-03-03 15:20:00,81.73,81.79,81.72,81.76,33846.0,65.4044,65.4524,65.3964,65.4284,33846.0
2017-03-03 15:25:00,81.76,81.83,81.76,81.82,23713.0,65.4284,65.4844,65.4284,65.4764,23713.0
2017-03-03 15:30:00,81.82,81.84,81.8,81.83,24378.0,65.4764,65.4924,65.4604,65.4844,24378.0
2017-03-03 15:35:00,81.84,81.9,81.83,81.9,54076.0,65.4924,65.5405,65.4844,65.5405,54076.0
2017-03-03 15:40:00,81.89,81.91,81.86,81.86,33453.0,65.5325,65.5485,65.5085,65.5085,33453.0
2017-03-03 15:45:00,81.86,81.87,81.76,81.79,56167.0,65.5085,65.5165,65.4284,65.4524,56167.0
2017-03-03 15:50:00,81.79,81.85,81.78,81.83,66295.0,65.4524,65.5004,65.4444,65.4844,66295.0
2017-03-03 15:55:00,81.83,81.88,81.77,81.84,169826.0,65.4844,65.5245,65.4364,65.4924,169826.0
2017-03-06 09:30:00,81.42,81.5,81.3,81.43,88511.0,65.1563,65.2204,65.0603,65.1643,88511.0
2017-03-06 09:35:00,81.42,81.43,81.34,81.41,23613.0,65.1563,65.1643,65.0923,65.1483,23613.0
2017-03-06 09:40:00,81.39,81.44,81.36,81.39,24490.0,65.1323,65.1723,65.1083,65.1323,24490.0
2017-03-06 09:45:00,81.39,81.39,81.33,81.37,19936.0,65.1323,65.1323,65.0843,65.1163,19936.0
2017-03-06 09:50:00,81.37,81.37,81.28,81.36,22013.0,65.1163,65.1163,65.0443,65.1083,22013.0
2017-03-06 09:55:00,81.34,81.46,81.34,81.41,27101.0,65.0923,65.1884,65.0923,65.1483,27101.0
2017-03-06 10:00:00,81.39,81.45,81.37,81.45,20566.0,65.1323,65.1803,65.1163,65.1803,20566.0
2017-03-06 10:05:00,81.46,81.55,81.41,81.55,19686.0,65.1884,65.2604,65.1483,65.2604,19686.0
2017-03-06 10:10:00,81.55,81.59,81.5,81.59,16827.0,65.2604,65.2924,65.2204,65.2924,16827.0
2017-03-06 10:15:00,81.59,81.66,81.57,81.59,19956.0,65.2924,65.3484,65.2764,65.2924,19956.0
2017-03-06 10:20:00,81.59,81.61,81.55,81.58,16871.0,65.2924,65.3084,65.2604,65.2844,16871.0
2017-03-06 10:25:00,81.57,81.6,81.55,81.55,13436.0,65.2764,65.3004,65.2604,65.2604,13436.0
2017-03-06 10:30:00,81.55,81.67,81.53,81.67,15649.0,65.2604,65.3564,65.2444,65.3564,15649.0
2017-03-06 10:35:00,81.66,81.67,81.58,81.6,13915.0,65.3484,65.3564,65.2844,65.3004,13915.0
2017-03-06 10:40:00,81.6,81.6,81.48,81.48,24971.0,65.3004,65.3004,65.2044,65.2044,24971.0
2017-03-06 10:45:00,81.49,81.52,81.48,81.51,19945.0,65.2124,65.2364,65.2044,65.2284,19945.0
2017-03-06 10:50:00,81.52,81.52,81.41,81.44,23954.0,65.2364,65.2364,65.1483,65.1723,23954.0
2017-03-06 10:55:00,81.44,81.5,81.44,81.5,15078.0,65.1723,65.2204,65.1723,65.2204,15078.0
2017-03-06 11:00:00,81.5,81.53,81.47,81.53,15469.0,65.2204,65.2444,65.1964,65.2444,15469.0
2017-03-06 11:05:00,81.53,81.54,81.5,81.53,35045.0,65.2444,65.2524,65.2204,65.2444,35045.0
2017-03-06 11:10:00,81.53,81.55,81.5,81.55,13221.0,65.2444,65.2604,65.2204,65.2604,13221.0
2017-03-06 11:15:00,81.55,81.55,81.52,81.52,11312.0,65.2604,65.2604,65.2364,65.2364,11312.0
2017-03-06 11:20:00,81.52,81.55,81.5,81.5,17627.0,65.2364,65.2604,65.2204,65.2204,17627.0
2017-03-06 11:25:00,81.49,81.5,81.46,81.49,16054.0,65.2124,65.2204,65.1884,65.2124,16054.0
2017-03-06 11:30:00,81.49,81.5,81.42,81.42,26271.0,65.2124,65.2204,65.1563,65.1563,26271.0
2017-03-06 11:35:00,81.42,81.5,81.41,81.48,24622.0,65.1563,65.2204,65.1483,65.2044,24622.0
2017-03-06 11:40:00,81.49,81.53,81.47,81.49,35718.0,65.2124,65.2444,65.1964,65.2124,35718.0
2017-03-06 11:45:00,81.5,81.51,81.45,81.47,53902.0,65.2204,65.2284,65.1803,65.1964,53902.0
2017-03-06 11:50:00,81.46,81.49,81.45,81.47,29713.0,65.1884,65.2124,65.1803,65.1964,29713.0
2017-03-06 11:55:00,81.48,81.51,81.46,81.5,16197.0,65.2044,65.2284,65.1884,65.2204,16197.0
2017-03-06 12:00:00,81.51,81.53,81.49,81.52,28658.0,65.2284,65.2444,65.2124,65.2364,28658.0
2017-03-06 12:05:00,81.51,81.55,81.51,81.51,12166.0,65.2284,65.2604,65.2284,65.2284,12166.0
2017-03-06 12:10:00,81.52,81.58,81.51,81.56,13405.0,65.2364,65.2844,65.2284,65.2684,13405.0
2017-03-06 12:15:00,81.56,81.62,81.55,81.62,22090.0,65.2684,65.3164,65.2604,65.3164,22090.0
2017-03-06 12:20:00,81.62,81.65,81.59,81.65,14122.0,65.3164,65.3404,65.2924,65.3404,14122.0
2017-03-06 12:25:00,81.64,81.66,81.63,81.66,24691.0,65.3324,65.3484,65.3244,65.3484,24691.0
2017-03-06 12:30:00,81.65,81.67,81.63,81.66,29258.0,65.3404,65.3564,65.3244,65.3484,29258.0
2017-03-06 12:35:00,81.66,81.7,81.66,81.7,8166.0,65.3484,65.3804,65.3484,65.3804,8166.0
2017-03-06 12:40:00,81.7,81.7,81.66,81.68,19475.0,65.3804,65.3804,65.3484,65.3644,19475.0
2017-03-06 12:45:00,81.68,81.7,81.66,81.67,16501.0,65.3644,65.3804,65.3484,65.3564,16501.0
2017-03-06 12:50:00,81.68,81.73,81.68,81.72,24010.0,65.3644,65.4044,65.3644,65.3964,24010.0
2017-03-06 12:55:00,81.73,81.74,81.71,81.73,12936.0,65.4044,65.4124,65.3884,65.4044,12936.0
2017-03-06 13:00:00,81.73,81.75,81.72,81.74,20059.0,65.4044,65.4204,65.3964,65.4124,20059.0
2017-03-06 13:05:00,81.75,81.78,81.74,81.78,13834.0,65.4204,65.4444,65.4124,65.4444,13834.0
2017-03-06 13:10:00,81.78,81.83,81.77,81.83,14814.0,65.4444,65.4844,65.4364,65.4844,14814.0
2017-03-06 13:15:00,81.83,81.83,81.8,81.81,12017.0,65.4844,65.4844,65.4604,65.4684,12017.0
2017-03-06 13:20:00,81.81,81.81,81.79,81.8,19581.0,65.4684,65.4684,65.4524,65.4604,19581.0
2017-03-06 13:25:00,81.8,81.8,81.73,81.73,21797.0,65.4604,65.4604,65.4044,65.4044,21797.0
2017-03-06 13:30:00,81.74,81.77,81.72,81.77,14825.0,65.4124,65.4364,65.3964,65.4364,14825.0
2017-03-06 13:35:00,81.76,81.8,81.76,81.8,11843.0,65.4284,65.4604,65.4284,65.4604,11843.0
2017-03-06 13:40:00,81.79,81.8,81.77,81.78,28914.0,65.4524,65.4604,65.4364,65.4444,28914.0
2017-03-06 13:45:00,81.78,81.8,81.77,81.78,26182.0,65.4444,65.4604,65.4364,65.4444,26182.0
2017-03-06 13:50:00,81.77,81.78,81.75,81.77,17548.0,65.4364,65.4444,65.4204,65.4364,17548.0
2017-03-06 13:55:00,81.77,81.79,81.75,81.79,26935.0,65.4364,65.4524,65.4204,65.4524,26935.0
2017-03-06 14:00:00,81.79,81.79,81.76,81.77,29679.0,65.4524,65.4524,65.4284,65.4364,29679.0
2017-03-06 14:05:00,81.78,81.81,81.77,81.8,15222.0,65.4444,65.4684,65.4364,65.4604,15222.0
2017-03-06 14:10:00,81.8,81.85,81.8,81.85,24878.0,65.4604,65.5004,65.4604,65.5004,24878.0
2017-03-06 14:15:00,81.84,81.86,81.79,81.79,24832.0,65.4924,65.5085,65.4524,65.4524,24832.0
2017-03-06 14:20:00,81.79,81.79,81.77,81.78,13682.0,65.4524,65.4524,65.4364,65.4444,13682.0
2017-03-06 14:25:00,81.79,81.8,81.78,81.8,10075.0,65.4524,65.4604,65.4444,65.4604,10075.0
2017-03-06 14:30:00,81.79,81.8,81.78,81.8,20481.0,65.4524,65.4604,65.4444,65.4604,20481.0
2017-03-06 14:35:00,81.79,81.8,81.76,81.79,18794.0,65.4524,65.4604,65.4284,65.4524,18794.0
2017-03-06 14:40:00,81.79,81.8,81.76,81.77,12500.0,65.4524,65.4604,65.4284,65.4364,12500.0
2017-03-06 14:45:00,81.77,81.79,81.75,81.77,38727.0,65.4364,65.4524,65.4204,65.4364,38727.0
2017-03-06 14:50:00,81.78,81.8,81.77,81.79,25096.0,65.4444,65.4604,65.4364,65.4524,25096.0
2017-03-06 14:55:00,81.78,81.79,81.78,81.79,14480.0,65.4444,65.4524,65.4444,65.4524,14480.0
2017-03-06 15:00:00,81.78,81.79,81.75,81.76,10061.0,65.4444,65.4524,65.4204,65.4284,10061.0
2017-03-06 15:05:00,81.75,81.76,81.71,81.74,52206.0,65.4204,65.4284,65.3884,65.4124,52206.0
2017-03-06 15:10:00,81.74,81.75,81.72,81.73,12463.0,65.4124,65.4204,65.3964,65.4044,12463.0
2017-03-06 15:15:00,81.73,81.75,81.72,81.73,20583.0,65.4044,65.4204,65.3964,65.4044,20583.0
2017-03-06 15:20:00,81.73,81.77,81.72,81.76,24850.0,65.4044,65.4364,65.3964,65.4284,24850.0
2017-03-06 15:25:00,81.75,81.76,81.72,81.74,59112.0,65.4204,65.4284,65.3964,65.4124,59112.0
2017-03-06 15:30:00,81.75,81.75,81.68,81.68,18771.0,65.4204,65.4204,65.3644,65.3644,18771.0
2017-03-06 15:35:00,81.69,81.75,81.69,81.74,35316.0,65.3724,65.4204,65.3724,65.4124,35316.0
2017-03-06 15:40:00,81.75,81.75,81.7,81.73,36964.0,65.4204,65.4204,65.3804,65.4044,36964.0
2017-03-06 15:45:00,81.72,81.72,81.65,81.68,52033.0,65.3964,65.3964,65.3404,65.3644,52033.0
2017-03-06 15:50:00,81.68,81.69,81.63,81.64,56804.0,65.3644,65.3724,65.3244,65.3324,56804.0
2017-03-06 15:55:00,81.63,81.64,81.54,81.55,144746.0,65.3244,65.3324,65.2524,65.2604,144746.0
2017-03-07 09:30:00,81.18,81.43,81.1,81.42,118076.0,64.9643,65.1643,64.9003,65.1563,118076.0
2017-03-07 09:35:00,81.36,81.42,81.28,81.35,13781.0,65.1083,65.1563,65.0443,65.1003,13781.0
2017-03-07 09:40:00,81.37,81.4,81.34,81.36,27913.0,65.1163,65.1403,65.0923,65.1083,27913.0
2017-03-07 09:45:00,81.36,81.38,81.3,81.3,54001.0,65.1083,65.1243,65.0603,65.0603,54001.0
2017-03-07 09:50:00,81.31,81.46,81.24,81.4,36125.0,65.0683,65.1884,65.0123,65.1403,36125.0
2017-03-07 09:55:00,81.42,81.48,81.37,81.45,31041.0,65.1563,65.2044,65.1163,65.1803,31041.0
2017-03-07 10:00:00,81.45,81.53,81.43,81.53,23415.0,65.1803,65.2444,65.1643,65.2444,23415.0
2017-03-07 10:05:00,81.54,81.55,81.5,81.52,29238.0,65.2524,65.2604,65.2204,65.2364,29238.0
2017-03-07 10:10:00,81.51,81.53,81.43,81.44,22940.0,65.2284,65.2444,65.1643,65.1723,22940.0
2017-03-07 10:15:00,81.44,81.5,81.41,81.48,20329.0,65.1723,65.2204,65.1483,65.2044,20329.0
2017-03-07 10:20:00,81.48,81.55,81.45,81.5,28779.0,65.2044,65.2604,65.1803,65.2204,28779.0
2017-03-07 10:25:00,81.51,81.54,81.45,81.53,44273.0,65.2284,65.2524,65.1803,65.2444,44273.0
2017-03-07 10:30:00,81.52,81.56,81.5,81.52,44216.0,65.2364,65.2684,65.2204,65.2364,44216.0
2017-03-07 10:35:00,81.5,81.58,81.48,81.58,26127.0,65.2204,65.2844,65.2044,65.2844,26127.0
2017-03-07 10:40:00,81.58,81.64,81.54,81.55,20853.0,65.2844,65.3324,65.2524,65.2604,20853.0
2017-03-07 10:45:00,81.56,81.57,81.5,81.51,12623.0,65.2684,65.2764,65.2204,65.2284,12623.0
2017-03-07 10:50:00,81.52,81.56,81.51,81.53,27951.0,65.2364,65.2684,65.2284,65.2444,27951.0
2017-03-07 10:55:00,81.52,81.53,81.49,81.49,13838.0,65.2364,65.2444,65.2124,65.2124,13838.0
2017-03-07 11:00:00,81.49,81.56,81.47,81.55,31718.0,65.2124,65.2684,65.1964,65.2604,31718.0
2017-03-07 11:05:00,81.56,81.64,81.54,81.59,21398.0,65.2684,65.3324,65.2524,65.2924,21398.0
2017-03-07 11:10:00,81.59,81.61,81.57,81.58,20482.0,65.2924,65.3084,65.2764,65.2844,20482.0
2017-03-07 11:15:00,81.59,81.6,81.53,81.54,15993.0,65.2924,65.3004,65.2444,65.2524,15993.0
2017-03-07 11:20:00,81.54,81.54,81.47,81.5,13610.0,65.2524,65.2524,65.1964,65.2204,13610.0
2017-03-07 11:25:00,81.49,81.54,81.43,81.48,25558.0,65.2124,65.2524,65.1643,65.2044,25558.0
2017-03-07 11:30:00,81.48,81.5,81.46,81.49,20135.0,65.2044,65.2204,65.1884,65.2124,20135.0
2017-03-07 11:35:00,81.49,81.51,81.41,81.42,22645.0,65.2124,65.2284,65.1483,65.1563,22645.0
2017-03-07 11:40:00,81.42,81.52,81.42,81.5,16184.0,65.1563,65.2364,65.1563,65.2204,16184.0
2017-03-07 11:45:00,81.51,81.57,81.48,81.57,19372.0,65.2284,65.2764,65.2044,65.2764,19372.0
2017-03-07 11:50:00,81.58,81.6,81.53,81.57,25005.0,65.2844,65.3004,65.2444,65.2764,25005.0
2017-03-07 11:55:00,81.58,81.63,81.56,81.63,14255.0,65.2844,65.3244,65.2684,65.3244,14255.0
2017-03-07 12:00:00,81.64,81.64,81.54,81.58,13754.0,65.3324,65.3324,65.2524,65.2844,13754.0
2017-03-07 12:05:00,81.57,81.6,81.54,81.54,7939.0,65.2764,65.3004,65.2524,65.2524,7939.0
2017-03-07 12:10:00,81.55,81.57,81.52,81.54,15472.0,65.2604,65.2764,65.2364,65.2524,15472.0
2017-03-07 12:15:00,81.55,81.56,81.52,81.55,9105.0,65.2604,65.2684,65.2364,65.2604,9105.0
2017-03-07 12:20:00,81.55,81.57,81.51,81.53,17548.0,65.2604,65.2764,65.2284,65.2444,17548.0
2017-03-07 12:25:00,81.52,81.61,81.5,81.6,26051.0,65.2364,65.3084,65.2204,65.3004,26051.0
2017-03-07 12:30:00,81.59,81.63,81.58,81.63,14635.0,65.2924,65.3244,65.2844,65.3244,14635.0
2017-03-07 12:35:00,81.64,81.66,81.62,81.64,19263.0,65.3324,65.3484,65.3164,65.3324,19263.0
2017-03-07 12:40:00,81.64,81.69,81.63,81.67,17092.0,65.3324,65.3724,65.3244,65.3564,17092.0
2017-03-07 12:45:00,81.67,81.67,81.62,81.64,16129.0,65.3564,65.3564,65.3164,65.3324,16129.0
2017-03-07 12:50:00,81.64,81.67,81.63,81.65,11199.0,65.3324,65.3564,65.3244,65.3404,11199.0
2017-03-07 12:55:00,81.65,81.65,81.58,81.62,40919.0,65.3404,65.3404,65.2844,65.3164,40919.0
2017-03-07 13:00:00,81.62,81.64,81.6,81.64,15787.0,65.3164,65.3324,65.3004,65.3324,15787.0
2017-03-07 13:05:00,81.63,81.72,81.63,81.71,21626.0,65.3244,65.3964,65.3244,65.3884,21626.0
2017-03-07 13:10:00,81.71,81.72,81.63,81.64,23366.0,65.3884,65.3964,65.3244,65.3324,23366.0
2017-03-07 13:15:00,81.64,81.66,81.62,81.64,27409.0,65.3324,65.3484,65.3164,65.3324,27409.0
2017-03-07 13:20:00,81.65,81.66,81.62,81.64,15201.0,65.3404,65.3484,65.3164,65.3324,15201.0
2017-03-07 13:25:00,81.64,81.67,81.62,81.65,16039.0,65.3324,65.3564,65.3164,65.3404,16039.0
2017-03-07 13:30:00,81.65,81.69,81.65,81.66,11440.0,65.3404,65.3724,65.3404,65.3484,11440.0
2017-03-07 13:35:00,81.65,81.67,81.6,81.61,12987.0,65.3404,65.3564,65.3004,65.3084,12987.0
2017-03-07 13:40:00,81.6,81.61,81.57,81.59,12652.0,65.3004,65.3084,65.2764,65.2924,12652.0
2017-03-07 13:45:00,81.59,81.6,81.57,81.58,9460.0,65.2924,65.3004,65.2764,65.2844,9460.0
2017-03-07 13:50:00,81.59,81.6,81.57,81.59,15585.0,65.2924,65.3004,65.2764,65.2924,15585.0
2017-03-07 13:55:00,81.59,81.64,81.59,81.61,9165.0,65.2924,65.3324,65.2924,65.3084,9165.0
2017-03-07 14:00:00,81.61,81.61,81.57,81.57,15399.0,65.3084,65.3084,65.2764,65.2764,15399.0
2017-03-07 14:05:00,81.57,81.61,81.57,81.59,7425.0,65.2764,65.3084,65.2764,65.2924,7425.0
2017-03-07 14:10:00,81.59,81.59,81.55,81.57,11632.0,65.2924,65.2924,65.2604,65.2764,11632.0
2017-03-07 14:15:00,81.57,81.59,81.55,81.57,14057.0,65.2764,65.2924,65.2604,65.2764,14057.0
2017-03-07 14:20:00,81.57,81.59,81.57,81.57,9720.0,65.2764,65.2924,65.2764,65.2764,9720.0
2017-03-07 14:25:00,81.58,81.63,81.57,81.61,18822.0,65.2844,65.3244,65.2764,65.3084,18822.0
2017-03-07 14:30:00,81.61,81.62,81.58,81.58,10190.0,65.3084,65.3164,65.2844,65.2844,10190.0
2017-03-07 14:35:00,81.58,81.6,81.53,81.6,20019.0,65.2844,65.3004,65.2444,65.3004,20019.0
2017-03-07 14:40:00,81.59,81.62,81.58,81.58,19399.0,65.2924,65.3164,65.2844,65.2844,19399.0
2017-03-07 14:45:00,81.59,81.6,81.57,81.6,9507.0,65.2924,65.3004,65.2764,65.3004,9507.0
2017-03-07 14:50:00,81.59,81.61,81.58,81.58,24032.0,65.2924,65.3084,65.2844,65.2844,24032.0
2017-03-07 14:55:00,81.58,81.65,81.58,81.65,21436.0,65.2844,65.3404,65.2844,65.3404,21436.0
2017-03-07 15:00:00,81.65,81.65,81.58,81.58,21470.0,65.3404,65.3404,65.2844,65.2844,21470.0
2017-03-07 15:05:00,81.59,81.6,81.57,81.58,9944.0,65.2924,65.3004,65.2764,65.2844,9944.0
2017-03-07 15:10:00,81.57,81.64,81.57,81.62,20490.0,65.2764,65.3324,65.2764,65.3164,20490.0
2017-03-07 15:15:00,81.61,81.62,81.6,81.61,11875.0,65.3084,65.3164,65.3004,65.3084,11875.0
2017-03-07 15:20:00,81.6,81.67,81.6,81.67,23927.0,65.3004,65.3564,65.3004,65.3564,23927.0
2017-03-07 15:25:00,81.67,81.68,81.55,81.55,22829.0,65.3564,65.3644,65.2604,65.2604,22829.0
2017-03-07 15:30:00,81.56,81.6,81.55,81.55,24008.0,65.2684,65.3004,65.2604,65.2604,24008.0
2017-03-07 15:35:00,81.56,81.56,81.45,81.45,43982.0,65.2684,65.2684,65.1803,65.1803,43982.0
2017-03-07 15:40:00,81.46,81.46,81.33,81.36,60919.0,65.1884,65.1884,65.0843,65.1083,60919.0
2017-03-07 15:45:00,81.36,81.39,81.31,81.39,60003.0,65.1083,65.1323,65.0683,65.1323,60003.0
2017-03-07 15:50:00,81.39,81.42,81.34,81.4,50672.0,65.1323,65.1563,65.0923,65.1403,50672.0
2017-03-07 15:55:00,81.4,81.42,81.36,81.4,92739.0,65.1403,65.1563,65.1083,65.1403,92739.0
2017-03-08 09:30:00,81.4,81.57,81.27,81.37,62439.0,65.1403,65.2764,65.0363,65.1163,62439.0
2017-03-08 09:35:00,81.4,81.58,81.33,81.55,60177.0,65.1403,65.2844,65.0843,65.2604,60177.0
2017-03-08 09:40:00,81.55,81.76,81.54,81.76,56277.0,65.2604,65.4284,65.2524,65.4284,56277.0
2017-03-08 09:45:00,81.76,81.94,81.75,81.93,51593.0,65.4284,65.5725,65.4204,65.5645,51593.0
2017-03-08 09:50:00,81.92,81.92,81.86,81.88,37850.0,65.5565,65.5565,65.5085,65.5245,37850.0
2017-03-08 09:55:00,81.87,81.9,81.83,81.88,30466.0,65.5165,65.5405,65.4844,65.5245,30466.0
2017-03-08 10:00:00,81.89,81.94,81.89,81.93,30492.0,65.5325,65.5725,65.5325,65.5645,30492.0
2017-03-08 10:05:00,81.93,81.94,81.78,81.8,31235.0,65.5645,65.5725,65.4444,65.4604,31235.0
2017-03-08 10:10:00,81.8,81.81,81.72,81.75,26996.0,65.4604,65.4684,65.3964,65.4204,26996.0
2017-03-08 10:15:00,81.76,81.87,81.75,81.87,26447.0,65.4284,65.5165,65.4204,65.5165,26447.0
2017-03-08 10:20:00,81.86,81.99,81.86,81.97,39126.0,65.5085,65.6125,65.5085,65.5965,39126.0
2017-03-08 10:25:00,81.97,82.14,81.94,82.1,69590.0,65.5965,65.7325,65.5725,65.7005,69590.0
2017-03-08 10:30:00,82.1,82.11,81.96,81.96,32269.0,65.7005,65.7085,65.5885,65.5885,32269.0
2017-03-08 10:35:00,81.97,81.98,81.89,81.91,17727.0,65.5965,65.6045,65.5325,65.5485,17727.0
2017-03-08 10:40:00,81.92,81.97,81.89,81.97,28911.0,65.5565,65.5965,65.5325,65.5965,28911.0
2017-03-08 10:45:00,81.97,82.0,81.92,81.92,24612.0,65.5965,65.6205,65.5565,65.5565,24612.0
2017-03-08 10:50:00,81.92,81.94,81.91,81.93,26132.0,65.5565,65.5725,65.5485,65.5645,26132.0
2017-03-08 10:55:00,81.94,82.0,81.9,81.98,43224.0,65.5725,65.6205,65.5405,65.6045,43224.0
2017-03-08 11:00:00,81.98,82.09,81.96,82.05,34702.0,65.6045,65.6925,65.5885,65.6605,34702.0
2017-03-08 11:05:00,82.05,82.11,82.05,82.09,36809.0,65.6605,65.7085,65.6605,65.6925,36809.0
2017-03-08 11:10:00,82.1,82.15,82.09,82.1,38718.0,65.7005,65.7405,65.6925,65.7005,38718.0
2017-03-08 11:15:00,82.1,82.13,82.06,82.06,39818.0,65.7005,65.7245,65.6685,65.6685,39818.0
2017-03-08 11:20:00,82.06,82.1,82.04,82.09,27281.0,65.6685,65.7005,65.6525,65.6925,27281.0
2017-03-08 11:25:00,82.09,82.1,82.02,82.05,28495.0,65.6925,65.7005,65.6365,65.6605,28495.0
2017-03-08 11:30:00,82.05,82.05,81.99,82.02,26274.0,65.6605,65.6605,65.6125,65.6365,26274.0
2017-03-08 11:35:00,82.02,82.11,82.01,82.11,37122.0,65.6365,65.7085,65.6285,65.7085,37122.0
2017-03-08 11:40:00,82.11,82.14,82.05,82.06,25713.0,65.7085,65.7325,65.6605,65.6685,25713.0
2017-03-08 11:45:00,82.07,82.07,81.98,82.04,43855.0,65.6765,65.6765,65.6045,65.6525,43855.0
2017-03-08 11:50:00,82.04,82.06,82.02,82.06,26488.0,65.6525,65.6685,65.6365,65.6685,26488.0
2017-03-08 11:55:00,82.05,82.09,82.02,82.03,27522.0,65.6605,65.6925,65.6365,65.6445,27522.0
2017-03-08 12:00:00,82.04,82.05,82.01,82.03,23743.0,65.6525,65.6605,65.6285,65.6445,23743.0
2017-03-08 12:05:00,82.03,82.06,82.01,82.03,32155.0,65.6445,65.6685,65.6285,65.6445,32155.0
2017-03-08 12:10:00,82.02,82.08,81.99,82.03,27834.0,65.6365,65.6845,65.6125,65.6445,27834.0
2017-03-08 12:15:00,82.03,82.06,82.0,82.03,16510.0,65.6445,65.6685,65.6205,65.6445,16510.0
2017-03-08 12:20:00,82.0,82.05,82.0,82.03,25152.0,65.6205,65.6605,65.6205,65.6445,25152.0
2017-03-08 12:25:00,82.02,82.04,82.02,82.04,9794.0,65.6365,65.6525,65.6365,65.6525,9794.0
2017-03-08 12:30:00,82.03,82.12,82.03,82.12,39616.0,65.6445,65.7165,65.6445,65.7165,39616.0
2017-03-08 12:35:00,82.12,82.13,82.1,82.1,17511.0,65.7165,65.7245,65.7005,65.7005,17511.0
2017-03-08 12:40:00,82.11,82.16,82.1,82.11,17542.0,65.7085,65.7485,65.7005,65.7085,17542.0
2017-03-08 12:45:00,82.1,82.14,82.1,82.12,16710.0,65.7005,65.7325,65.7005,65.7165,16710.0
2017-03-08 12:50:00,82.11,82.13,82.1,82.12,13288.0,65.7085,65.7245,65.7005,65.7165,13288.0
2017-03-08 12:55:00,82.12,82.12,82.08,82.08,27210.0,65.7165,65.7165,65.6845,65.6845,27210.0
2017-03-08 13:00:00,82.07,82.14,82.06,82.14,31065.0,65.6765,65.7325,65.6685,65.7325,31065.0
2017-03-08 13:05:00,82.13,82.17,82.13,82.16,18043.0,65.7245,65.7565,65.7245,65.7485,18043.0
2017-03-08 13:10:00,82.16,82.19,82.13,82.17,19482.0,65.7485,65.7725,65.7245,65.7565,19482.0
2017-03-08 13:15:00,82.17,82.26,82.16,82.23,63171.0,65.7565,65.8286,65.7485,65.8045,63171.0
2017-03-08 13:20:00,82.23,82.25,82.22,82.24,24245.0,65.8045,65.8205,65.7965,65.8125,24245.0
2017-03-08 13:25:00,82.24,82.24,82.2,82.21,9890.0,65.8125,65.8125,65.7805,65.7885,9890.0
2017-03-08 13:30:00,82.22,82.24,82.19,82.2,26198.0,65.7965,65.8125,65.7725,65.7805,26198.0
2017-03-08 13:35:00,82.2,82.23,82.18,82.23,12493.0,65.7805,65.8045,65.7645,65.8045,12493.0
2017-03-08 13:40:00,82.23,82.28,82.21,82.25,64483.0,65.8045,65.8446,65.7885,65.8205,64483.0
2017-03-08 13:45:00,82.24,82.29,82.24,82.29,44739.0,65.8125,65.8526,65.8125,65.8526,44739.0
2017-03-08 13:50:00,82.29,82.37,82.28,82.34,58337.0,65.8526,65.9166,65.8446,65.8926,58337.0
2017-03-08 13:55:00,82.34,82.4,82.33,82.39,37030.0,65.8926,65.9406,65.8846,65.9326,37030.0
2017-03-08 14:00:00,82.39,82.4,82.28,82.31,33439.0,65.9326,65.9406,65.8446,65.8686,33439.0
2017-03-08 14:05:00,82.32,82.32,82.22,82.24,43123.0,65.8766,65.8766,65.7965,65.8125,43123.0
2017-03-08 14:10:00,82.24,82.26,82.21,82.26,33697.0,65.8125,65.8286,65.7885,65.8286,33697.0
2017-03-08 14:15:00,82.26,82.26,82.18,82.21,33963.0,65.8286,65.8286,65.7645,65.7885,33963.0
2017-03-08 14:20:00,82.21,82.22,82.11,82.15,37792.0,65.7885,65.7965,65.7085,65.7405,37792.0
2017-03-08 14:25:00,82.16,82.19,82.14,82.18,42629.0,65.7485,65.7725,65.7325,65.7645,42629.0
2017-03-08 14:30:00,82.17,82.21,82.16,82.18,30624.0,65.7565,65.7885,65.7485,65.7645,30624.0
2017-03-08 14:35:00,82.18,82.18,82.13,82.18,29107.0,65.7645,65.7645,65.7245,65.7645,29107.0
2017-03-08 14:40:00,82.18,82.2,82.16,82.16,34808.0,65.7645,65.7805,65.7485,65.7485,34808.0
2017-03-08 14:45:00,82.17,82.18,82.15,82.18,27022.0,65.7565,65.7645,65.7405,65.7645,27022.0
2017-03-08 14:50:00,82.17,82.25,82.17,82.24,21882.0,65.7565,65.8205,65.7565,65.8125,21882.0
2017-03-08 14:55:00,82.24,82.26,82.19,82.22,25093.0,65.8125,65.8286,65.7725,65.7965,25093.0
2017-03-08 15:00:00,82.21,82.23,82.2,82.2,30409.0,65.7885,65.8045,65.7805,65.7805,30409.0
2017-03-08 15:05:00,82.2,82.25,82.2,82.23,38976.0,65.7805,65.8205,65.7805,65.8045,38976.0
2017-03-08 15:10:00,82.23,82.36,82.2,82.33,94130.0,65.8045,65.9086,65.7805,65.8846,94130.0
2017-03-08 15:15:00,82.33,82.35,82.29,82.31,36056.0,65.8846,65.9006,65.8526,65.8686,36056.0
2017-03-08 15:20:00,82.3,82.33,82.29,82.32,43589.0,65.8606,65.8846,65.8526,65.8766,43589.0
2017-03-08 15:25:00,82.33,82.33,82.28,82.3,36679.0,65.8846,65.8846,65.8446,65.8606,36679.0
2017-03-08 15:30:00,82.3,82.3,82.13,82.19,84838.0,65.8606,65.8606,65.7245,65.7725,84838.0
2017-03-08 15:35:00,82.2,82.21,82.12,82.17,54646.0,65.7805,65.7885,65.7165,65.7565,54646.0
2017-03-08 15:40:00,82.17,82.21,82.12,82.2,70433.0,65.7565,65.7885,65.7165,65.7805,70433.0
2017-03-08 15:45:00,82.2,82.27,82.18,82.26,95110.0,65.7805,65.8366,65.7645,65.8286,95110.0
2017-03-08 15:50:00,82.26,82.27,82.19,82.21,118135.0,65.8286,65.8366,65.7725,65.7885,118135.0
2017-03-08 15:55:00,82.2,82.27,82.19,82.24,263155.0,65.7805,65.8366,65.7725,65.8125,263155.0
2017-03-09 09:30:00,82.11,82.23,81.89,82.17,87431.0,65.7085,65.8045,65.5325,65.7565,87431.0
2017-03-09 09:35:00,82.21,82.27,82.18,82.25,18821.0,65.7885,65.8366,65.7645,65.8205,18821.0
2017-03-09 09:40:00,82.26,82.3,82.22,82.26,27618.0,65.8286,65.8606,65.7965,65.8286,27618.0
2017-03-09 09:45:00,82.28,82.39,82.23,82.32,65121.0,65.8446,65.9326,65.8045,65.8766,65121.0
2017-03-09 09:50:00,82.33,82.65,82.32,82.61,119261.0,65.8846,66.1406,65.8766,66.1086,119261.0
2017-03-09 09:55:00,82.62,82.63,82.38,82.44,40616.0,66.1166,66.1246,65.9246,65.9726,40616.0
2017-03-09 10:00:00,82.42,82.44,82.2,82.29,57367.0,65.9566,65.9726,65.7805,65.8526,57367.0
2017-03-09 10:05:00,82.3,82.33,82.23,82.25,23459.0,65.8606,65.8846,65.8045,65.8205,23459.0
2017-03-09 10:10:00,82.25,82.35,82.17,82.29,44502.0,65.8205,65.9006,65.7565,65.8526,44502.0
2017-03-09 10:15:00,82.28,82.37,82.24,82.28,30689.0,65.8446,65.9166,65.8125,65.8446,30689.0
2017-03-09 10:20:00,82.29,82.29,82.21,82.27,45957.0,65.8526,65.8526,65.7885,65.8366,45957.0
2017-03-09 10:25:00,82.27,82.29,82.21,82.23,19835.0,65.8366,65.8526,65.7885,65.8045,19835.0
2017-03-09 10:30:00,82.23,82.37,82.22,82.37,29336.0,65.8045,65.9166,65.7965,65.9166,29336.0
2017-03-09 10:35:00,82.38,82.43,82.32,82.38,26279.0,65.9246,65.9646,65.8766,65.9246,26279.0
2017-03-09 10:40:00,82.37,82.41,82.33,82.4,27567.0,65.9166,65.9486,65.8846,65.9406,27567.0
2017-03-09 10:45:00,82.39,82.47,82.37,82.47,30170.0,65.9326,65.9966,65.9166,65.9966,30170.0
2017-03-09 10:50:00,82.47,82.51,82.41,82.43,21607.0,65.9966,66.0286,65.9486,65.9646,21607.0
2017-03-09 10:55:00,82.42,82.52,82.42,82.49,27284.0,65.9566,66.0366,65.9566,66.0126,27284.0
2017-03-09 11:00:00,82.49,82.49,82.37,82.41,17822.0,66.0126,66.0126,65.9166,65.9486,17822.0
2017-03-09 11:05:00,82.41,82.49,82.41,82.44,26937.0,65.9486,66.0126,65.9486,65.9726,26937.0
2017-03-09 11:10:00,82.43,82.48,82.42,82.43,25984.0,65.9646,66.0046,65.9566,65.9646,25984.0
2017-03-09 11:15:00,82.43,82.44,82.35,82.41,19622.0,65.9646,65.9726,65.9006,65.9486,19622.0
2017-03-09 11:20:00,82.41,82.41,82.3,82.31,26597.0,65.9486,65.9486,65.8606,65.8686,26597.0
2017-03-09 11:25:00,82.31,82.39,82.3,82.39,33623.0,65.8686,65.9326,65.8606,65.9326,33623.0
2017-03-09 11:30:00,82.4,82.42,82.35,82.36,45914.0,65.9406,65.9566,65.9006,65.9086,45914.0
2017-03-09 11:35:00,82.37,82.42,82.36,82.38,31475.0,65.9166,65.9566,65.9086,65.9246,31475.0
2017-03-09 11:40:00,82.38,82.45,82.36,82.4,23720.0,65.9246,65.9806,65.9086,65.9406,23720.0
2017-03-09 11:45:00,82.4,82.42,82.36,82.4,34908.0,65.9406,65.9566,65.9086,65.9406,34908.0
2017-03-09 11:50:00,82.39,82.46,82.39,82.44,34690.0,65.9326,65.9886,65.9326,65.9726,34690.0
2017-03-09 11:55:00,82.44,82.45,82.36,82.39,19142.0,65.9726,65.9806,65.9086,65.9326,19142.0
2017-03-09 12:00:00,82.39,82.48,82.39,82.45,16307.0,65.9326,66.0046,65.9326,65.9806,16307.0
2017-03-09 12:05:00,82.47,82.48,82.44,82.46,13437.0,65.9966,66.0046,65.9726,65.9886,13437.0
2017-03-09 12:10:00,82.45,82.52,82.44,82.45,24401.0,65.9806,66.0366,65.9726,65.9806,24401.0
2017-03-09 12:15:00,82.45,82.46,82.42,82.42,14587.0,65.9806,65.9886,65.9566,65.9566,14587.0
2017-03-09 12:20:00,82.42,82.43,82.36,82.39,19379.0,65.9566,65.9646,65.9086,65.9326,19379.0
2017-03-09 12:25:00,82.39,82.44,82.39,82.44,21389.0,65.9326,65.9726,65.9326,65.9726,21389.0
2017-03-09 12:30:00,82.44,82.46,82.39,82.43,20757.0,65.9726,65.9886,65.9326,65.9646,20757.0
2017-03-09 12:35:00,82.42,82.43,82.39,82.42,27689.0,65.9566,65.9646,65.9326,65.9566,27689.0
2017-03-09 12:40:00,82.42,82.46,82.39,82.45,23976.0,65.9566,65.9886,65.9326,65.9806,23976.0
2017-03-09 12:45:00,82.45,82.47,82.44,82.45,24601.0,65.9806,65.9966,65.9726,65.9806,24601.0
2017-03-09 12:50:00,82.46,82.55,82.45,82.55,13375.0,65.9886,66.0606,65.9806,66.0606,13375.0
2017-03-09 12:55:00,82.55,82.58,82.54,82.56,13187.0,66.0606,66.0846,66.0526,66.0686,13187.0
2017-03-09 13:00:00,82.56,82.57,82.49,82.5,26718.0,66.0686,66.0766,66.0126,66.0206,26718.0
2017-03-09 13:05:00,82.5,82.57,82.48,82.53,25057.0,66.0206,66.0766,66.0046,66.0446,25057.0
2017-03-09 13:10:00,82.54,82.58,82.53,82.57,15410.0,66.0526,66.0846,66.0446,66.0766,15410.0
2017-03-09 13:15:00,82.56,82.58,82.55,82.57,8957.0,66.0686,66.0846,66.0606,66.0766,8957.0
2017-03-09 13:20:00,82.58,82.62,82.55,82.62,30633.0,66.0846,66.1166,66.0606,66.1166,30633.0
2017-03-09 13:25:00,82.61,82.63,82.57,82.59,16795.0,66.1086,66.1246,66.0766,66.0926,16795.0
2017-03-09 13:30:00,82.6,82.6,82.49,82.53,24351.0,66.1006,66.1006,66.0126,66.0446,24351.0
2017-03-09 13:35:00,82.54,82.59,82.54,82.58,14377.0,66.0526,66.0926,66.0526,66.0846,14377.0
2017-03-09 13:40:00,82.58,82.67,82.57,82.66,19826.0,66.0846,66.1567,66.0766,66.1487,19826.0
2017-03-09 13:45:00,82.66,82.68,82.61,82.62,14087.0,66.1487,66.1647,66.1086,66.1166,14087.0
2017-03-09 13:50:00,82.63,82.68,82.63,82.67,19699.0,66.1246,66.1647,66.1246,66.1567,19699.0
2017-03-09 13:55:00,82.67,82.68,82.65,82.67,15110.0,66.1567,66.1647,66.1406,66.1567,15110.0
2017-03-09 14:00:00,82.67,82.68,82.48,82.49,34333.0,66.1567,66.1647,66.0046,66.0126,34333.0
2017-03-09 14:05:00,82.48,82.56,82.47,82.51,27778.0,66.0046,66.0686,65.9966,66.0286,27778.0
2017-03-09 14:10:00,82.51,82.55,82.5,82.51,13569.0,66.0286,66.0606,66.0206,66.0286,13569.0
2017-03-09 14:15:00,82.51,82.51,82.42,82.47,25938.0,66.0286,66.0286,65.9566,65.9966,25938.0
2017-03-09 14:20:00,82.47,82.54,82.47,82.49,16514.0,65.9966,66.0526,65.9966,66.0126,16514.0
2017-03-09 14:25:00,82.5,82.58,82.5,82.56,23368.0,66.0206,66.0846,66.0206,66.0686,23368.0
2017-03-09 14:30:00,82.56,82.57,82.51,82.53,23636.0,66.0686,66.0766,66.0286,66.0446,23636.0
2017-03-09 14:35:00,82.52,82.65,82.52,82.65,22310.0,66.0366,66.1406,66.0366,66.1406,22310.0
2017-03-09 14:40:00,82.65,82.68,82.57,82.67,45306.0,66.1406,66.1647,66.0766,66.1567,45306.0
2017-03-09 14:45:00,82.67,82.75,82.65,82.74,41724.0,66.1567,66.2207,66.1406,66.2127,41724.0
2017-03-09 14:50:00,82.74,82.78,82.72,82.73,41331.0,66.2127,66.2447,66.1967,66.2047,41331.0
2017-03-09 14:55:00,82.73,82.81,82.71,82.79,41312.0,66.2047,66.2687,66.1887,66.2527,41312.0
2017-03-09 15:00:00,82.8,82.85,82.78,82.8,42281.0,66.2607,66.3007,66.2447,66.2607,42281.0
2017-03-09 15:05:00,82.8,82.82,82.75,82.79,37357.0,66.2607,66.2767,66.2207,66.2527,37357.0
2017-03-09 15:10:00,82.8,82.86,82.76,82.76,42551.0,66.2607,66.3087,66.2287,66.2287,42551.0
2017-03-09 15:15:00,82.77,82.88,82.76,82.87,27170.0,66.2367,66.3247,66.2287,66.3167,27170.0
2017-03-09 15:20:00,82.88,82.88,82.77,82.77,32956.0,66.3247,66.3247,66.2367,66.2367,32956.0
2017-03-09 15:25:00,82.78,82.8,82.68,82.8,81701.0,66.2447,66.2607,66.1647,66.2607,81701.0
2017-03-09 15:30:00,82.8,82.84,82.79,82.83,49974.0,66.2607,66.2927,66.2527,66.2847,49974.0
2017-03-09 15:35:00,82.83,82.83,82.72,82.74,54195.0,66.2847,66.2847,66.1967,66.2127,54195.0
2017-03-09 15:40:00,82.74,82.77,82.72,82.73,48499.0,66.2127,66.2367,66.1967,66.2047,48499.0
2017-03-09 15:45:00,82.74,82.87,82.73,82.84,49397.0,66.2127,66.3167,66.2047,66.2927,49397.0
2017-03-09 15:50:00,82.84,82.84,82.79,82.8,67327.0,66.2927,66.2927,66.2527,66.2607,67327.0
2017-03-09 15:55:00,82.8,82.82,82.77,82.8,129204.0,66.2607,66.2767,66.2367,66.2607,129204.0
2017-03-10 09:30:00,83.04,83.19,82.87,82.9,113327.0,66.4527,66.5728,66.3167,66.3407,113327.0
2017-03-10 09:35:00,82.91,82.93,82.76,82.81,15680.0,66.3487,66.3647,66.2287,66.2687,15680.0
2017-03-10 09:40:00,82.81,82.84,82.74,82.79,27450.0,66.2687,66.2927,66.2127,66.2527,27450.0
2017-03-10 09:45:00,82.79,82.83,82.74,82.74,42232.0,66.2527,66.2847,66.2127,66.2127,42232.0
2017-03-10 09:50:00,82.74,82.8,82.74,82.77,23246.0,66.2127,66.2607,66.2127,66.2367,23246.0
2017-03-10 09:55:00,82.77,82.86,82.76,82.81,57624.0,66.2367,66.3087,66.2287,66.2687,57624.0
2017-03-10 10:00:00,82.83,82.9,82.76,82.78,33717.0,66.2847,66.3407,66.2287,66.2447,33717.0
2017-03-10 10:05:00,82.8,82.8,82.68,82.71,20947.0,66.2607,66.2607,66.1647,66.1887,20947.0
2017-03-10 10:10:00,82.71,82.82,82.7,82.78,39856.0,66.1887,66.2767,66.1807,66.2447,39856.0
2017-03-10 10:15:00,82.78,82.79,82.71,82.74,18711.0,66.2447,66.2527,66.1887,66.2127,18711.0
2017-03-10 10:20:00,82.73,82.81,82.73,82.78,28593.0,66.2047,66.2687,66.2047,66.2447,28593.0
2017-03-10 10:25:00,82.8,82.84,82.78,82.79,24366.0,66.2607,66.2927,66.2447,66.2527,24366.0
2017-03-10 10:30:00,82.78,82.81,82.74,82.74,25066.0,66.2447,66.2687,66.2127,66.2127,25066.0
2017-03-10 10:35:00,82.74,82.79,82.72,82.73,25217.0,66.2127,66.2527,66.1967,66.2047,25217.0
2017-03-10 10:40:00,82.72,82.72,82.58,82.71,38196.0,66.1967,66.1967,66.0846,66.1887,38196.0
2017-03-10 10:45:00,82.72,82.85,82.71,82.8,26947.0,66.1967,66.3007,66.1887,66.2607,26947.0
2017-03-10 10:50:00,82.79,82.82,82.74,82.76,18793.0,66.2527,66.2767,66.2127,66.2287,18793.0
2017-03-10 10:55:00,82.76,82.77,82.7,82.74,27256.0,66.2287,66.2367,66.1807,66.2127,27256.0
2017-03-10 11:00:00,82.74,82.78,82.71,82.77,28659.0,66.2127,66.2447,66.1887,66.2367,28659.0
2017-03-10 11:05:00,82.76,82.83,82.75,82.83,24624.0,66.2287,66.2847,66.2207,66.2847,24624.0
2017-03-10 11:10:00,82.84,82.84,82.71,82.8,27051.0,66.2927,66.2927,66.1887,66.2607,27051.0
2017-03-10 11:15:00,82.8,82.81,82.73,82.73,25508.0,66.2607,66.2687,66.2047,66.2047,25508.0
2017-03-10 11:20:00,82.74,82.79,82.73,82.77,27565.0,66.2127,66.2527,66.2047,66.2367,27565.0
2017-03-10 11:25:00,82.77,82.81,82.76,82.76,21808.0,66.2367,66.2687,66.2287,66.2287,21808.0
2017-03-10 11:30:00,82.77,82.79,82.72,82.73,22903.0,66.2367,66.2527,66.1967,66.2047,22903.0
2017-03-10 11:35:00,82.73,82.77,82.73,82.73,15164.0,66.2047,66.2367,66.2047,66.2047,15164.0
2017-03-10 11:40:00,82.73,82.76,82.71,82.74,24056.0,66.2047,66.2287,66.1887,66.2127,24056.0
2017-03-10 11:45:00,82.75,82.78,82.73,82.77,16519.0,66.2207,66.2447,66.2047,66.2367,16519.0
2017-03-10 11:50:00,82.76,82.84,82.75,82.83,20286.0,66.2287,66.2927,66.2207,66.2847,20286.0
2017-03-10 11:55:00,82.81,82.84,82.79,82.79,14280.0,66.2687,66.2927,66.2527,66.2527,14280.0
2017-03-10 12:00:00,82.79,82.8,82.77,82.79,18095.0,66.2527,66.2607,66.2367,66.2527,18095.0
2017-03-10 12:05:00,82.8,82.82,82.76,82.81,18054.0,66.2607,66.2767,66.2287,66.2687,18054.0
2017-03-10 12:10:00,82.82,82.84,82.77,82.79,19504.0,66.2767,66.2927,66.2367,66.2527,19504.0
2017-03-10 12:15:00,82.79,82.83,82.78,82.79,23408.0,66.2527,66.2847,66.2447,66.2527,23408.0
2017-03-10 12:20:00,82.81,82.89,82.8,82.87,34327.0,66.2687,66.3327,66.2607,66.3167,34327.0
2017-03-10 12:25:00,82.88,82.96,82.87,82.91,33360.0,66.3247,66.3887,66.3167,66.3487,33360.0
2017-03-10 12:30:00,82.93,82.94,82.9,82.93,19247.0,66.3647,66.3727,66.3407,66.3647,19247.0
2017-03-10 12:35:00,82.93,82.95,82.85,82.87,26471.0,66.3647,66.3807,66.3007,66.3167,26471.0
2017-03-10 12:40:00,82.87,82.9,82.84,82.88,22407.0,66.3167,66.3407,66.2927,66.3247,22407.0
2017-03-10 12:45:00,82.88,82.89,82.85,82.86,31889.0,66.3247,66.3327,66.3007,66.3087,31889.0
2017-03-10 12:50:00,82.86,82.88,82.83,82.87,55799.0,66.3087,66.3247,66.2847,66.3167,55799.0
2017-03-10 12:55:00,82.86,82.9,82.84,82.86,31777.0,66.3087,66.3407,66.2927,66.3087,31777.0
2017-03-10 13:00:00,82.87,82.87,82.79,82.81,29547.0,66.3167,66.3167,66.2527,66.2687,29547.0
2017-03-10 13:05:00,82.79,82.81,82.72,82.77,26453.0,66.2527,66.2687,66.1967,66.2367,26453.0
2017-03-10 13:10:00,82.76,82.81,82.72,82.8,38343.0,66.2287,66.2687,66.1967,66.2607,38343.0
2017-03-10 13:15:00,82.8,82.85,82.79,82.84,29092.0,66.2607,66.3007,66.2527,66.2927,29092.0
2017-03-10 13:20:00,82.84,82.92,82.83,82.91,31500.0,66.2927,66.3567,66.2847,66.3487,31500.0
2017-03-10 13:25:00,82.91,82.91,82.85,82.87,30165.0,66.3487,66.3487,66.3007,66.3167,30165.0
2017-03-10 13:30:00,82.86,82.87,82.82,82.87,31072.0,66.3087,66.3167,66.2767,66.3167,31072.0
2017-03-10 13:35:00,82.87,82.88,82.84,82.88,16983.0,66.3167,66.3247,66.2927,66.3247,16983.0
2017-03-10 13:40:00,82.89,82.92,82.88,82.89,31286.0,66.3327,66.3567,66.3247,66.3327,31286.0
2017-03-10 13:45:00,82.9,82.93,82.88,82.91,25160.0,66.3407,66.3647,66.3247,66.3487,25160.0
2017-03-10 13:50:00,82.92,82.98,82.88,82.97,24585.0,66.3567,66.4047,66.3247,66.3967,24585.0
2017-03-10 13:55:00,82.97,82.99,82.95,82.97,27524.0,66.3967,66.4127,66.3807,66.3967,27524.0
2017-03-10 14:00:00,82.97,83.01,82.96,82.99,33228.0,66.3967,66.4287,66.3887,66.4127,33228.0
2017-03-10 14:05:00,82.98,82.98,82.93,82.96,28051.0,66.4047,66.4047,66.3647,66.3887,28051.0
2017-03-10 14:10:00,82.96,82.97,82.94,82.95,27536.0,66.3887,66.3967,66.3727,66.3807,27536.0
2017-03-10 14:15:00,82.95,83.0,82.94,82.97,31327.0,66.3807,66.4207,66.3727,66.3967,31327.0
2017-03-10 14:20:00,82.97,82.99,82.96,82.98,24843.0,66.3967,66.4127,66.3887,66.4047,24843.0
2017-03-10 14:25:00,82.98,82.99,82.94,82.94,39051.0,66.4047,66.4127,66.3727,66.3727,39051.0
2017-03-10 14:30:00,82.95,82.96,82.89,82.89,19586.0,66.3807,66.3887,66.3327,66.3327,19586.0
2017-03-10 14:35:00,82.9,82.92,82.87,82.88,30607.0,66.3407,66.3567,66.3167,66.3247,30607.0
2017-03-10 14:40:00,82.89,82.92,82.88,82.89,17519.0,66.3327,66.3567,66.3247,66.3327,17519.0
2017-03-10 14:45:00,82.89,82.92,82.86,82.87,30535.0,66.3327,66.3567,66.3087,66.3167,30535.0
2017-03-10 14:50:00,82.87,82.88,82.83,82.84,36187.0,66.3167,66.3247,66.2847,66.2927,36187.0
2017-03-10 14:55:00,82.85,82.89,82.84,82.89,23888.0,66.3007,66.3327,66.2927,66.3327,23888.0
2017-03-10 15:00:00,82.88,82.92,82.85,82.91,40930.0,66.3247,66.3567,66.3007,66.3487,40930.0
2017-03-10 15:05:00,82.91,82.98,82.9,82.97,45084.0,66.3487,66.4047,66.3407,66.3967,45084.0
2017-03-10 15:10:00,82.97,83.0,82.95,83.0,42503.0,66.3967,66.4207,66.3807,66.4207,42503.0
2017-03-10 15:15:00,83.0,83.01,82.97,83.01,44734.0,66.4207,66.4287,66.3967,66.4287,44734.0
2017-03-10 15:20:00,83.01,83.01,82.98,83.01,39011.0,66.4287,66.4287,66.4047,66.4287,39011.0
2017-03-10 15:25:00,83.01,83.12,83.0,83.12,55674.0,66.4287,66.5168,66.4207,66.5168,55674.0
2017-03-10 15:30:00,83.12,83.16,83.11,83.15,62112.0,66.5168,66.5488,66.5088,66.5408,62112.0
2017-03-10 15:35:00,83.15,83.19,83.11,83.11,62236.0,66.5408,66.5728,66.5088,66.5088,62236.0
2017-03-10 15:40:00,83.13,83.14,83.09,83.14,47061.0,66.5248,66.5328,66.4928,66.5328,47061.0
2017-03-10 15:45:00,83.14,83.17,83.08,83.09,108786.0,66.5328,66.5568,66.4848,66.4928,108786.0
2017-03-10 15:50:00,83.09,83.17,83.09,83.15,107392.0,66.4928,66.5568,66.4928,66.5408,107392.0
2017-03-10 15:55:00,83.15,83.17,82.99,83.06,298845.0,66.5408,66.5568,66.4127,66.4688,298845.0
2017-03-13 09:30:00,82.99,83.19,82.91,83.14,54332.0,66.4127,66.5728,66.3487,66.5328,54332.0
2017-03-13 09:35:00,83.11,83.14,82.81,82.84,22489.0,66.5088,66.5328,66.2687,66.2927,22489.0
2017-03-13 09:40:00,82.82,82.83,82.64,82.65,25393.0,66.2767,66.2847,66.1326,66.1406,25393.0
2017-03-13 09:45:00,82.66,82.71,82.57,82.63,35158.0,66.1487,66.1887,66.0766,66.1246,35158.0
2017-03-13 09:50:00,82.64,82.65,82.49,82.51,44527.0,66.1326,66.1406,66.0126,66.0286,44527.0
2017-03-13 09:55:00,82.52,82.58,82.5,82.53,18307.0,66.0366,66.0846,66.0206,66.0446,18307.0
2017-03-13 10:00:00,82.54,82.55,82.48,82.5,15840.0,66.0526,66.0606,66.0046,66.0206,15840.0
2017-03-13 10:05:00,82.49,82.5,82.44,82.47,23107.0,66.0126,66.0206,65.9726,65.9966,23107.0
2017-03-13 10:10:00,82.47,82.56,82.45,82.46,40093.0,65.9966,66.0686,65.9806,65.9886,40093.0
2017-03-13 10:15:00,82.47,82.56,82.46,82.53,42523.0,65.9966,66.0686,65.9886,66.0446,42523.0
2017-03-13 10:20:00,82.52,82.54,82.46,82.51,36153.0,66.0366,66.0526,65.9886,66.0286,36153.0
2017-03-13 10:25:00,82.51,82.55,82.48,82.5,32029.0,66.0286,66.0606,66.0046,66.0206,32029.0
2017-03-13 10:30:00,82.5,82.54,82.5,82.52,16536.0,66.0206,66.0526,66.0206,66.0366,16536.0
2017-03-13 10:35:00,82.52,82.57,82.52,82.56,27713.0,66.0366,66.0766,66.0366,66.0686,27713.0
2017-03-13 10:40:00,82.57,82.61,82.54,82.59,23069.0,66.0766,66.1086,66.0526,66.0926,23069.0
2017-03-13 10:45:00,82.59,82.62,82.56,82.58,16026.0,66.0926,66.1166,66.0686,66.0846,16026.0
2017-03-13 10:50:00,82.57,82.59,82.53,82.56,18569.0,66.0766,66.0926,66.0446,66.0686,18569.0
2017-03-13 10:55:00,82.56,82.61,82.56,82.6,12537.0,66.0686,66.1086,66.0686,66.1006,12537.0
2017-03-13 11:00:00,82.61,82.66,82.59,82.6,17829.0,66.1086,66.1487,66.0926,66.1006,17829.0
2017-03-13 11:05:00,82.59,82.62,82.54,82.55,54201.0,66.0926,66.1166,66.0526,66.0606,54201.0
2017-03-13 11:10:00,82.55,82.67,82.51,82.63,29223.0,66.0606,66.1567,66.0286,66.1246,29223.0
2017-03-13 11:15:00,82.64,82.67,82.63,82.65,15282.0,66.1326,66.1567,66.1246,66.1406,15282.0
2017-03-13 11:20:00,82.66,82.69,82.63,82.66,21071.0,66.1487,66.1727,66.1246,66.1487,21071.0
2017-03-13 11:25:00,82.67,82.67,82.62,82.63,22282.0,66.1567,66.1567,66.1166,66.1246,22282.0
2017-03-13 11:30:00,82.62,82.63,82.55,82.61,29105.0,66.1166,66.1246,66.0606,66.1086,29105.0
2017-03-13 11:35:00,82.62,82.63,82.58,82.6,24044.0,66.1166,66.1246,66.0846,66.1006,24044.0
2017-03-13 11:40:00,82.6,82.61,82.58,82.6,10572.0,66.1006,66.1086,66.0846,66.1006,10572.0
2017-03-13 11:45:00,82.6,82.61,82.58,82.61,14040.0,66.1006,66.1086,66.0846,66.1086,14040.0
2017-03-13 11:50:00,82.61,82.69,82.61,82.64,38573.0,66.1086,66.1727,66.1086,66.1326,38573.0
2017-03-13 11:55:00,82.64,82.73,82.64,82.68,25734.0,66.1326,66.2047,66.1326,66.1647,25734.0
2017-03-13 12:00:00,82.68,82.71,82.67,82.68,15350.0,66.1647,66.1887,66.1567,66.1647,15350.0
2017-03-13 12:05:00,82.69,82.71,82.64,82.65,23607.0,66.1727,66.1887,66.1326,66.1406,23607.0
2017-03-13 12:10:00,82.65,82.66,82.63,82.65,13164.0,66.1406,66.1487,66.1246,66.1406,13164.0
2017-03-13 12:15:00,82.66,82.66,82.62,82.65,14131.0,66.1487,66.1487,66.1166,66.1406,14131.0
2017-03-13 12:20:00,82.65,82.67,82.63,82.64,15201.0,66.1406,66.1567,66.1246,66.1326,15201.0
2017-03-13 12:25:00,82.65,82.7,82.65,82.67,16498.0,66.1406,66.1807,66.1406,66.1567,16498.0
2017-03-13 12:30:00,82.67,82.7,82.64,82.64,19484.0,66.1567,66.1807,66.1326,66.1326,19484.0
2017-03-13 12:35:00,82.64,82.67,82.63,82.64,13857.0,66.1326,66.1567,66.1246,66.1326,13857.0
2017-03-13 12:40:00,82.64,82.67,82.63,82.67,10932.0,66.1326,66.1567,66.1246,66.1567,10932.0
2017-03-13 12:45:00,82.67,82.69,82.62,82.64,28638.0,66.1567,66.1727,66.1166,66.1326,28638.0
2017-03-13 12:50:00,82.64,82.65,82.63,82.65,7537.0,66.1326,66.1406,66.1246,66.1406,7537.0
2017-03-13 12:55:00,82.65,82.66,82.64,82.65,13409.0,66.1406,66.1487,66.1326,66.1406,13409.0
2017-03-13 13:00:00,82.65,82.66,82.61,82.62,26602.0,66.1406,66.1487,66.1086,66.1166,26602.0
2017-03-13 13:05:00,82.62,82.66,82.61,82.66,15588.0,66.1166,66.1487,66.1086,66.1487,15588.0
2017-03-13 13:10:00,82.66,82.66,82.59,82.61,19626.0,66.1487,66.1487,66.0926,66.1086,19626.0
2017-03-13 13:15:00,82.62,82.62,82.57,82.58,15283.0,66.1166,66.1166,66.0766,66.0846,15283.0
2017-03-13 13:20:00,82.59,82.64,82.58,82.63,13494.0,66.0926,66.1326,66.0846,66.1246,13494.0
2017-03-13 13:25:00,82.62,82.64,82.6,82.64,15903.0,66.1166,66.1326,66.1006,66.1326,15903.0
2017-03-13 13:30:00,82.64,82.64,82.6,82.62,14253.0,66.1326,66.1326,66.1006,66.1166,14253.0
2017-03-13 13:35:00,82.62,82.63,82.58,82.59,13271.0,66.1166,66.1246,66.0846,66.0926,13271.0
2017-03-13 13:40:00,82.59,82.63,82.59,82.6,23849.0,66.0926,66.1246,66.0926,66.1006,23849.0
2017-03-13 13:45:00,82.61,82.63,82.59,82.6,17191.0,66.1086,66.1246,66.0926,66.1006,17191.0
2017-03-13 13:50:00,82.6,82.61,82.57,82.59,18015.0,66.1006,66.1086,66.0766,66.0926,18015.0
2017-03-13 13:55:00,82.59,82.6,82.56,82.58,23925.0,66.0926,66.1006,66.0686,66.0846,23925.0
2017-03-13 14:00:00,82.58,82.6,82.58,82.59,9534.0,66.0846,66.1006,66.0846,66.0926,9534.0
2017-03-13 14:05:00,82.6,82.61,82.57,82.6,26763.0,66.1006,66.1086,66.0766,66.1006,26763.0
2017-03-13 14:10:00,82.59,82.63,82.57,82.6,33280.0,66.0926,66.1246,66.0766,66.1006,33280.0
2017-03-13 14:15:00,82.6,82.66,82.6,82.64,22190.0,66.1006,66.1487,66.1006,66.1326,22190.0
2017-03-13 14:20:00,82.64,82.67,82.63,82.66,17091.0,66.1326,66.1567,66.1246,66.1487,17091.0
2017-03-13 14:25:00,82.65,82.74,82.65,82.73,15312.0,66.1406,66.2127,66.1406,66.2047,15312.0
2017-03-13 14:30:00,82.73,82.77,82.73,82.77,11551.0,66.2047,66.2367,66.2047,66.2367,11551.0
2017-03-13 14:35:00,82.78,82.78,82.73,82.75,20888.0,66.2447,66.2447,66.2047,66.2207,20888.0
2017-03-13 14:40:00,82.75,82.79,82.74,82.76,20570.0,66.2207,66.2527,66.2127,66.2287,20570.0
2017-03-13 14:45:00,82.77,82.78,82.75,82.75,13759.0,66.2367,66.2447,66.2207,66.2207,13759.0
2017-03-13 14:50:00,82.76,82.81,82.75,82.81,11570.0,66.2287,66.2687,66.2207,66.2687,11570.0
2017-03-13 14:55:00,82.82,82.85,82.8,82.81,14037.0,66.2767,66.3007,66.2607,66.2687,14037.0
2017-03-13 15:00:00,82.81,82.83,82.78,82.79,17361.0,66.2687,66.2847,66.2447,66.2527,17361.0
2017-03-13 15:05:00,82.79,82.83,82.76,82.81,22630.0,66.2527,66.2847,66.2287,66.2687,22630.0
2017-03-13 15:10:00,82.81,82.83,82.79,82.81,13397.0,66.2687,66.2847,66.2527,66.2687,13397.0
2017-03-13 15:15:00,82.81,82.82,82.75,82.77,23284.0,66.2687,66.2767,66.2207,66.2367,23284.0
2017-03-13 15:20:00,82.77,82.78,82.75,82.76,23724.0,66.2367,66.2447,66.2207,66.2287,23724.0
2017-03-13 15:25:00,82.76,82.8,82.75,82.8,20149.0,66.2287,66.2607,66.2207,66.2607,20149.0
2017-03-13 15:30:00,82.8,82.84,82.79,82.83,18638.0,66.2607,66.2927,66.2527,66.2847,18638.0
2017-03-13 15:35:00,82.83,82.85,82.79,82.81,39248.0,66.2847,66.3007,66.2527,66.2687,39248.0
2017-03-13 15:40:00,82.81,82.86,82.81,82.86,24413.0,66.2687,66.3087,66.2687,66.3087,24413.0
2017-03-13 15:45:00,82.86,82.89,82.8,82.82,45377.0,66.3087,66.3327,66.2607,66.2767,45377.0
2017-03-13 15:50:00,82.82,82.84,82.79,82.81,44671.0,66.2767,66.2927,66.2527,66.2687,44671.0
2017-03-13 15:55:00,82.81,82.93,82.79,82.9,393151.0,66.2687,66.3647,66.2527,66.3407,393151.0
2017-03-14 09:30:00,82.66,82.67,82.46,82.59,55692.0,66.1487,66.1567,65.9886,66.0926,55692.0
2017-03-14 09:35:00,82.59,82.69,82.59,82.67,23393.0,66.0926,66.1727,66.0926,66.1567,23393.0
2017-03-14 09:40:00,82.7,82.83,82.69,82.81,20613.0,66.1807,66.2847,66.1727,66.2687,20613.0
2017-03-14 09:45:00,82.81,82.94,82.81,82.9,50596.0,66.2687,66.3727,66.2687,66.3407,50596.0
2017-03-14 09:50:00,82.93,82.94,82.8,82.85,68581.0,66.3647,66.3727,66.2607,66.3007,68581.0
2017-03-14 09:55:00,82.85,82.85,82.71,82.85,59768.0,66.3007,66.3007,66.1887,66.3007,59768.0
2017-03-14 10:00:00,82.85,82.88,82.78,82.8,26699.0,66.3007,66.3247,66.2447,66.2607,26699.0
2017-03-14 10:05:00,82.78,82.79,82.71,82.71,11648.0,66.2447,66.2527,66.1887,66.1887,11648.0
2017-03-14 10:10:00,82.7,82.72,82.63,82.65,17184.0,66.1807,66.1967,66.1246,66.1406,17184.0
2017-03-14 10:15:00,82.64,82.65,82.58,82.6,51182.0,66.1326,66.1406,66.0846,66.1006,51182.0
2017-03-14 10:20:00,82.59,82.64,82.57,82.62,27696.0,66.0926,66.1326,66.0766,66.1166,27696.0
2017-03-14 10:25:00,82.62,82.65,82.59,82.59,75886.0,66.1166,66.1406,66.0926,66.0926,75886.0
2017-03-14 10:30:00,82.59,82.63,82.55,82.59,59625.0,66.0926,66.1246,66.0606,66.0926,59625.0
2017-03-14 10:35:00,82.6,82.61,82.45,82.45,32686.0,66.1006,66.1086,65.9806,65.9806,32686.0
2017-03-14 10:40:00,82.46,82.49,82.31,82.35,42391.0,65.9886,66.0126,65.8686,65.9006,42391.0
2017-03-14 10:45:00,82.34,82.38,82.32,82.35,32600.0,65.8926,65.9246,65.8766,65.9006,32600.0
2017-03-14 10:50:00,82.35,82.44,82.35,82.39,25330.0,65.9006,65.9726,65.9006,65.9326,25330.0
2017-03-14 10:55:00,82.4,82.44,82.36,82.44,27065.0,65.9406,65.9726,65.9086,65.9726,27065.0
2017-03-14 11:00:00,82.44,82.44,82.39,82.43,21433.0,65.9726,65.9726,65.9326,65.9646,21433.0
2017-03-14 11:05:00,82.42,82.51,82.42,82.5,25147.0,65.9566,66.0286,65.9566,66.0206,25147.0
2017-03-14 11:10:00,82.51,82.53,82.46,82.52,26810.0,66.0286,66.0446,65.9886,66.0366,26810.0
2017-03-14 11:15:00,82.51,82.51,82.44,82.45,27076.0,66.0286,66.0286,65.9726,65.9806,27076.0
2017-03-14 11:20:00,82.45,82.47,82.34,82.4,27173.0,65.9806,65.9966,65.8926,65.9406,27173.0
2017-03-14 11:25:00,82.41,82.48,82.4,82.47,19078.0,65.9486,66.0046,65.9406,65.9966,19078.0
2017-03-14 11:30:00,82.47,82.56,82.46,82.52,12461.0,65.9966,66.0686,65.9886,66.0366,12461.0
2017-03-14 11:35:00,82.52,82.53,82.44,82.44,29033.0,66.0366,66.0446,65.9726,65.9726,29033.0
2017-03-14 11:40:00,82.45,82.49,82.39,82.4,33363.0,65.9806,66.0126,65.9326,65.9406,33363.0
2017-03-14 11:45:00,82.4,82.42,82.38,82.39,22858.0,65.9406,65.9566,65.9246,65.9326,22858.0
2017-03-14 11:50:00,82.38,82.47,82.38,82.44,20804.0,65.9246,65.9966,65.9246,65.9726,20804.0
2017-03-14 11:55:00,82.44,82.49,82.43,82.43,18947.0,65.9726,66.0126,65.9646,65.9646,18947.0
2017-03-14 12:00:00,82.44,82.46,82.39,82.42,17389.0,65.9726,65.9886,65.9326,65.9566,17389.0
2017-03-14 12:05:00,82.42,82.43,82.3,82.32,21797.0,65.9566,65.9646,65.8606,65.8766,21797.0
2017-03-14 12:10:00,82.31,82.32,82.18,82.19,25829.0,65.8686,65.8766,65.7645,65.7725,25829.0
2017-03-14 12:15:00,82.19,82.22,82.13,82.2,32150.0,65.7725,65.7965,65.7245,65.7805,32150.0
2017-03-14 12:20:00,82.21,82.26,82.21,82.25,13312.0,65.7885,65.8286,65.7885,65.8205,13312.0
2017-03-14 12:25:00,82.25,82.3,82.25,82.28,11934.0,65.8205,65.8606,65.8205,65.8446,11934.0
2017-03-14 12:30:00,82.28,82.29,82.24,82.25,15429.0,65.8446,65.8526,65.8125,65.8205,15429.0
2017-03-14 12:35:00,82.26,82.27,82.24,82.25,10278.0,65.8286,65.8366,65.8125,65.8205,10278.0
2017-03-14 12:40:00,82.25,82.26,82.23,82.25,9870.0,65.8205,65.8286,65.8045,65.8205,9870.0
2017-03-14 12:45:00,82.24,82.25,82.21,82.23,14922.0,65.8125,65.8205,65.7885,65.8045,14922.0
2017-03-14 12:50:00,82.23,82.25,82.22,82.25,9570.0,65.8045,65.8205,65.7965,65.8205,9570.0
2017-03-14 12:55:00,82.25,82.27,82.23,82.26,13137.0,65.8205,65.8366,65.8045,65.8286,13137.0
2017-03-14 13:00:00,82.26,82.3,82.26,82.3,27538.0,65.8286,65.8606,65.8286,65.8606,27538.0
2017-03-14 13:05:00,82.3,82.39,82.3,82.37,18572.0,65.8606,65.9326,65.8606,65.9166,18572.0
2017-03-14 13:10:00,82.37,82.47,82.36,82.46,13058.0,65.9166,65.9966,65.9086,65.9886,13058.0
2017-03-14 13:15:00,82.45,82.47,82.43,82.44,11415.0,65.9806,65.9966,65.9646,65.9726,11415.0
2017-03-14 13:20:00,82.44,82.44,82.39,82.42,11501.0,65.9726,65.9726,65.9326,65.9566,11501.0
2017-03-14 13:25:00,82.42,82.53,82.41,82.49,43357.0,65.9566,66.0446,65.9486,66.0126,43357.0
2017-03-14 13:30:00,82.48,82.48,82.44,82.45,11461.0,66.0046,66.0046,65.9726,65.9806,11461.0
2017-03-14 13:35:00,82.46,82.5,82.45,82.48,12835.0,65.9886,66.0206,65.9806,66.0046,12835.0
2017-03-14 13:40:00,82.49,82.5,82.47,82.47,13049.0,66.0126,66.0206,65.9966,65.9966,13049.0
2017-03-14 13:45:00,82.48,82.48,82.42,82.43,20064.0,66.0046,66.0046,65.9566,65.9646,20064.0
2017-03-14 13:50:00,82.43,82.45,82.38,82.4,33531.0,65.9646,65.9806,65.9246,65.9406,33531.0
2017-03-14 13:55:00,82.41,82.48,82.41,82.46,17182.0,65.9486,66.0046,65.9486,65.9886,17182.0
2017-03-14 14:00:00,82.47,82.54,82.47,82.51,11697.0,65.9966,66.0526,65.9966,66.0286,11697.0
2017-03-14 14:05:00,82.51,82.52,82.5,82.5,17084.0,66.0286,66.0366,66.0206,66.0206,17084.0
2017-03-14 14:10:00,82.5,82.52,82.48,82.49,12327.0,66.0206,66.0366,66.0046,66.0126,12327.0
2017-03-14 14:15:00,82.48,82.5,82.42,82.44,21397.0,66.0046,66.0206,65.9566,65.9726,21397.0
2017-03-14 14:20:00,82.44,82.45,82.42,82.44,14139.0,65.9726,65.9806,65.9566,65.9726,14139.0
2017-03-14 14:25:00,82.44,82.47,82.43,82.45,18547.0,65.9726,65.9966,65.9646,65.9806,18547.0
2017-03-14 14:30:00,82.45,82.5,82.44,82.5,17332.0,65.9806,66.0206,65.9726,66.0206,17332.0
2017-03-14 14:35:00,82.49,82.52,82.46,82.48,16007.0,66.0126,66.0366,65.9886,66.0046,16007.0
2017-03-14 14:40:00,82.48,82.52,82.48,82.48,36645.0,66.0046,66.0366,66.0046,66.0046,36645.0
2017-03-14 14:45:00,82.48,82.48,82.41,82.42,20574.0,66.0046,66.0046,65.9486,65.9566,20574.0
2017-03-14 14:50:00,82.43,82.43,82.36,82.4,31328.0,65.9646,65.9646,65.9086,65.9406,31328.0
2017-03-14 14:55:00,82.4,82.41,82.36,82.39,18293.0,65.9406,65.9486,65.9086,65.9326,18293.0
2017-03-14 15:00:00,82.38,82.42,82.38,82.4,15223.0,65.9246,65.9566,65.9246,65.9406,15223.0
2017-03-14 15:05:00,82.4,82.45,82.4,82.45,22033.0,65.9406,65.9806,65.9406,65.9806,22033.0
2017-03-14 15:10:00,82.45,82.49,82.45,82.49,8652.0,65.9806,66.0126,65.9806,66.0126,8652.0
2017-03-14 15:15:00,82.48,82.5,82.46,82.49,16315.0,66.0046,66.0206,65.9886,66.0126,16315.0
2017-03-14 15:20:00,82.49,82.57,82.49,82.55,23010.0,66.0126,66.0766,66.0126,66.0606,23010.0
2017-03-14 15:25:00,82.55,84.0,82.53,82.56,381640.0,66.0606,67.221,66.0446,66.0686,381640.0
2017-03-14 15:30:00,82.56,82.57,82.46,82.48,73635.0,66.0686,66.0766,65.9886,66.0046,73635.0
2017-03-14 15:35:00,82.48,82.48,82.42,82.46,35978.0,66.0046,66.0046,65.9566,65.9886,35978.0
2017-03-14 15:40:00,82.44,82.47,82.42,82.47,34018.0,65.9726,65.9966,65.9566,65.9966,34018.0
2017-03-14 15:45:00,82.47,82.53,82.44,82.51,85069.0,65.9966,66.0446,65.9726,66.0286,85069.0
2017-03-14 15:50:00,82.52,82.55,82.48,82.51,81281.0,66.0366,66.0606,66.0046,66.0286,81281.0
2017-03-14 15:55:00,82.51,82.57,82.43,82.52,238317.0,66.0286,66.0766,65.9646,66.0366,238317.0
2017-03-15 09:30:00,82.6,82.75,82.57,82.7,49671.0,66.1006,66.2207,66.0766,66.1807,49671.0
2017-03-15 09:35:00,82.71,82.82,82.67,82.82,17738.0,66.1887,66.2767,66.1567,66.2767,17738.0
2017-03-15 09:40:00,82.82,82.99,82.82,82.95,23885.0,66.2767,66.4127,66.2767,66.3807,23885.0
2017-03-15 09:45:00,82.93,82.98,82.81,82.87,30577.0,66.3647,66.4047,66.2687,66.3167,30577.0
2017-03-15 09:50:00,82.88,82.94,82.84,82.94,21832.0,66.3247,66.3727,66.2927,66.3727,21832.0
2017-03-15 09:55:00,82.94,83.08,82.9,83.01,37947.0,66.3727,66.4848,66.3407,66.4287,37947.0
2017-03-15 10:00:00,83.01,83.01,82.93,82.97,27120.0,66.4287,66.4287,66.3647,66.3967,27120.0
2017-03-15 10:05:00,82.98,83.12,82.97,83.03,48496.0,66.4047,66.5168,66.3967,66.4447,48496.0
2017-03-15 10:10:00,83.02,83.04,82.99,83.02,32045.0,66.4367,66.4527,66.4127,66.4367,32045.0
2017-03-15 10:15:00,83.02,83.02,82.89,82.91,27898.0,66.4367,66.4367,66.3327,66.3487,27898.0
2017-03-15 10:20:00,82.91,82.93,82.81,82.81,24362.0,66.3487,66.3647,66.2687,66.2687,24362.0
2017-03-15 10:25:00,82.83,82.87,82.81,82.87,19806.0,66.2847,66.3167,66.2687,66.3167,19806.0
2017-03-15 10:30:00,82.86,82.89,82.77,82.8,24581.0,66.3087,66.3327,66.2367,66.2607,24581.0
2017-03-15 10:35:00,82.8,82.85,82.79,82.8,18809.0,66.2607,66.3007,66.2527,66.2607,18809.0
2017-03-15 10:40:00,82.8,82.83,82.71,82.73,28600.0,66.2607,66.2847,66.1887,66.2047,28600.0
2017-03-15 10:45:00,82.72,82.78,82.67,82.74,30156.0,66.1967,66.2447,66.1567,66.2127,30156.0
2017-03-15 10:50:00,82.75,82.78,82.73,82.75,14832.0,66.2207,66.2447,66.2047,66.2207,14832.0
2017-03-15 10:55:00,82.74,82.78,82.67,82.73,22672.0,66.2127,66.2447,66.1567,66.2047,22672.0
2017-03-15 11:00:00,82.73,82.73,82.67,82.71,29217.0,66.2047,66.2047,66.1567,66.1887,29217.0
2017-03-15 11:05:00,82.69,82.77,82.69,82.77,28353.0,66.1727,66.2367,66.1727,66.2367,28353.0
2017-03-15 11:10:00,82.77,82.93,82.76,82.9,35441.0,66.2367,66.3647,66.2287,66.3407,35441.0
2017-03-15 11:15:00,82.9,82.91,82.83,82.89,22109.0,66.3407,66.3487,66.2847,66.3327,22109.0
2017-03-15 11:20:00,82.88,82.88,82.82,82.85,18734.0,66.3247,66.3247,66.2767,66.3007,18734.0
2017-03-15 11:25:00,82.84,82.85,82.82,82.84,21707.0,66.2927,66.3007,66.2767,66.2927,21707.0
2017-03-15 11:30:00,82.85,82.85,82.73,82.78,46477.0,66.3007,66.3007,66.2047,66.2447,46477.0
2017-03-15 11:35:00,82.78,82.82,82.75,82.79,11070.0,66.2447,66.2767,66.2207,66.2527,11070.0
2017-03-15 11:40:00,82.8,82.83,82.68,82.68,32505.0,66.2607,66.2847,66.1647,66.1647,32505.0
2017-03-15 11:45:00,82.68,82.72,82.68,82.68,18113.0,66.1647,66.1967,66.1647,66.1647,18113.0
2017-03-15 11:50:00,82.69,82.71,82.66,82.69,17773.0,66.1727,66.1887,66.1487,66.1727,17773.0
2017-03-15 11:55:00,82.68,82.7,82.66,82.66,21422.0,66.1647,66.1807,66.1487,66.1487,21422.0
2017-03-15 12:00:00,82.66,82.69,82.63,82.69,14331.0,66.1487,66.1727,66.1246,66.1727,14331.0
2017-03-15 12:05:00,82.68,82.71,82.68,82.69,17018.0,66.1647,66.1887,66.1647,66.1727,17018.0
2017-03-15 12:10:00,82.68,82.71,82.68,82.7,24172.0,66.1647,66.1887,66.1647,66.1807,24172.0
2017-03-15 12:15:00,82.7,82.71,82.64,82.64,24690.0,66.1807,66.1887,66.1326,66.1326,24690.0
2017-03-15 12:20:00,82.64,82.66,82.61,82.63,12985.0,66.1326,66.1487,66.1086,66.1246,12985.0
2017-03-15 12:25:00,82.64,82.71,82.63,82.71,8528.0,66.1326,66.1887,66.1246,66.1887,8528.0
2017-03-15 12:30:00,82.7,82.71,82.65,82.69,16190.0,66.1807,66.1887,66.1406,66.1727,16190.0
2017-03-15 12:35:00,82.7,82.76,82.7,82.72,19770.0,66.1807,66.2287,66.1807,66.1967,19770.0
2017-03-15 12:40:00,82.72,82.76,82.64,82.68,23322.0,66.1967,66.2287,66.1326,66.1647,23322.0
2017-03-15 12:45:00,82.67,82.71,82.65,82.69,27091.0,66.1567,66.1887,66.1406,66.1727,27091.0
2017-03-15 12:50:00,82.69,82.78,82.65,82.78,44511.0,66.1727,66.2447,66.1406,66.2447,44511.0
2017-03-15 12:55:00,82.8,82.87,82.79,82.83,15113.0,66.2607,66.3167,66.2527,66.2847,15113.0
2017-03-15 13:00:00,82.83,82.86,82.79,82.79,13279.0,66.2847,66.3087,66.2527,66.2527,13279.0
2017-03-15 13:05:00,82.8,82.8,82.67,82.73,36736.0,66.2607,66.2607,66.1567,66.2047,36736.0
2017-03-15 13:10:00,82.73,82.8,82.72,82.73,12340.0,66.2047,66.2607,66.1967,66.2047,12340.0
2017-03-15 13:15:00,82.74,82.76,82.71,82.73,15231.0,66.2127,66.2287,66.1887,66.2047,15231.0
2017-03-15 13:20:00,82.73,82.77,82.72,82.76,9398.0,66.2047,66.2367,66.1967,66.2287,9398.0
2017-03-15 13:25:00,82.76,82.79,82.74,82.78,14535.0,66.2287,66.2527,66.2127,66.2447,14535.0
2017-03-15 13:30:00,82.78,82.78,82.72,82.75,15654.0,66.2447,66.2447,66.1967,66.2207,15654.0
2017-03-15 13:35:00,82.75,82.77,82.72,82.72,15205.0,66.2207,66.2367,66.1967,66.1967,15205.0
2017-03-15 13:40:00,82.72,82.77,82.72,82.76,15424.0,66.1967,66.2367,66.1967,66.2287,15424.0
2017-03-15 13:45:00,82.75,82.77,82.74,82.77,14282.0,66.2207,66.2367,66.2127,66.2367,14282.0
2017-03-15 13:50:00,82.76,82.8,82.73,82.8,22253.0,66.2287,66.2607,66.2047,66.2607,22253.0
2017-03-15 13:55:00,82.8,82.81,82.76,82.79,27090.0,66.2607,66.2687,66.2287,66.2527,27090.0
2017-03-15 14:00:00,82.8,83.17,82.79,83.16,42952.0,66.2607,66.5568,66.2527,66.5488,42952.0
2017-03-15 14:05:00,83.15,83.21,83.11,83.11,39933.0,66.5408,66.5888,66.5088,66.5088,39933.0
2017-03-15 14:10:00,83.1,83.19,83.07,83.12,32793.0,66.5008,66.5728,66.4768,66.5168,32793.0
2017-03-15 14:15:00,83.11,83.11,82.97,82.99,62359.0,66.5088,66.5088,66.3967,66.4127,62359.0
2017-03-15 14:20:00,82.98,83.07,82.92,83.0,30926.0,66.4047,66.4768,66.3567,66.4207,30926.0
2017-03-15 14:25:00,83.0,83.06,82.95,83.01,28630.0,66.4207,66.4688,66.3807,66.4287,28630.0
2017-03-15 14:30:00,83.01,83.01,82.83,82.88,32128.0,66.4287,66.4287,66.2847,66.3247,32128.0
2017-03-15 14:35:00,82.88,82.96,82.75,82.93,69430.0,66.3247,66.3887,66.2207,66.3647,69430.0
2017-03-15 14:40:00,82.94,83.06,82.94,83.05,23935.0,66.3727,66.4688,66.3727,66.4607,23935.0
2017-03-15 14:45:00,83.05,83.22,83.05,83.14,42381.0,66.4607,66.5968,66.4607,66.5328,42381.0
2017-03-15 14:50:00,83.15,83.22,83.11,83.16,30121.0,66.5408,66.5968,66.5088,66.5488,30121.0
2017-03-15 14:55:00,83.17,83.19,83.09,83.13,26711.0,66.5568,66.5728,66.4928,66.5248,26711.0
2017-03-15 15:00:00,83.14,83.21,83.13,83.15,31824.0,66.5328,66.5888,66.5248,66.5408,31824.0
2017-03-15 15:05:00,83.15,83.23,83.12,83.23,29405.0,66.5408,66.6048,66.5168,66.6048,29405.0
2017-03-15 15:10:00,83.23,83.26,83.14,83.26,28224.0,66.6048,66.6288,66.5328,66.6288,28224.0
2017-03-15 15:15:00,83.25,83.36,83.25,83.33,42648.0,66.6208,66.7088,66.6208,66.6848,42648.0
2017-03-15 15:20:00,83.32,83.32,83.26,83.31,41142.0,66.6768,66.6768,66.6288,66.6688,41142.0
2017-03-15 15:25:00,83.31,83.34,83.27,83.32,43101.0,66.6688,66.6928,66.6368,66.6768,43101.0
2017-03-15 15:30:00,83.33,83.42,83.31,83.41,69090.0,66.6848,66.7568,66.6688,66.7488,69090.0
2017-03-15 15:35:00,83.41,83.45,83.36,83.38,47322.0,66.7488,66.7808,66.7088,66.7248,47322.0
2017-03-15 15:40:00,83.38,83.41,83.32,83.32,62402.0,66.7248,66.7488,66.6768,66.6768,62402.0
2017-03-15 15:45:00,83.32,83.35,83.26,83.28,84772.0,66.6768,66.7008,66.6288,66.6448,84772.0
2017-03-15 15:50:00,83.28,83.35,83.27,83.34,73731.0,66.6448,66.7008,66.6368,66.6928,73731.0
2017-03-15 15:55:00,83.34,83.34,83.25,83.3,197730.0,66.6928,66.6928,66.6208,66.6608,197730.0
2017-03-16 09:30:00,83.24,83.47,83.1,83.15,82196.0,66.6128,66.7969,66.5008,66.5408,82196.0
2017-03-16 09:35:00,83.16,83.16,82.84,82.84,26421.0,66.5488,66.5488,66.2927,66.2927,26421.0
2017-03-16 09:40:00,82.9,82.97,82.83,82.93,29061.0,66.3407,66.3967,66.2847,66.3647,29061.0
2017-03-16 09:45:00,82.94,82.94,82.72,82.74,30149.0,66.3727,66.3727,66.1967,66.2127,30149.0
2017-03-16 09:50:00,82.74,82.78,82.66,82.75,25800.0,66.2127,66.2447,66.1487,66.2207,25800.0
2017-03-16 09:55:00,82.75,82.75,82.53,82.54,180705.0,66.2207,66.2207,66.0446,66.0526,180705.0
2017-03-16 10:00:00,82.53,82.72,82.53,82.69,42062.0,66.0446,66.1967,66.0446,66.1727,42062.0
2017-03-16 10:05:00,82.67,82.7,82.58,82.6,27047.0,66.1567,66.1807,66.0846,66.1006,27047.0
2017-03-16 10:10:00,82.61,82.61,82.44,82.51,45706.0,66.1086,66.1086,65.9726,66.0286,45706.0
2017-03-16 10:15:00,82.5,82.58,82.45,82.5,28908.0,66.0206,66.0846,65.9806,66.0206,28908.0
2017-03-16 10:20:00,82.5,82.5,82.39,82.4,45849.0,66.0206,66.0206,65.9326,65.9406,45849.0
2017-03-16 10:25:00,82.4,82.41,82.34,82.36,79460.0,65.9406,65.9486,65.8926,65.9086,79460.0
2017-03-16 10:30:00,82.36,82.47,82.33,82.4,105360.0,65.9086,65.9966,65.8846,65.9406,105360.0
2017-03-16 10:35:00,82.39,82.4,82.27,82.29,71750.0,65.9326,65.9406,65.8366,65.8526,71750.0
2017-03-16 10:40:00,82.3,82.3,82.18,82.19,87005.0,65.8606,65.8606,65.7645,65.7725,87005.0
2017-03-16 10:45:00,82.19,82.3,82.19,82.29,57815.0,65.7725,65.8606,65.7725,65.8526,57815.0
2017-03-16 10:50:00,82.29,82.31,82.22,82.26,59799.0,65.8526,65.8686,65.7965,65.8286,59799.0
2017-03-16 10:55:00,82.26,82.28,82.1,82.28,65989.0,65.8286,65.8446,65.7005,65.8446,65989.0
2017-03-16 11:00:00,82.28,82.28,82.0,82.04,68201.0,65.8446,65.8446,65.6205,65.6525,68201.0
2017-03-16 11:05:00,82.04,82.12,81.99,82.12,41362.0,65.6525,65.7165,65.6125,65.7165,41362.0
2017-03-16 11:10:00,82.12,82.17,82.1,82.12,34520.0,65.7165,65.7565,65.7005,65.7165,34520.0
2017-03-16 11:15:00,82.11,82.25,82.07,82.22,32967.0,65.7085,65.8205,65.6765,65.7965,32967.0
2017-03-16 11:20:00,82.21,82.22,82.14,82.16,43339.0,65.7885,65.7965,65.7325,65.7485,43339.0
2017-03-16 11:25:00,82.16,82.19,82.1,82.11,29668.0,65.7485,65.7725,65.7005,65.7085,29668.0
2017-03-16 11:30:00,82.11,82.16,82.07,82.14,29172.0,65.7085,65.7485,65.6765,65.7325,29172.0
2017-03-16 11:35:00,82.14,82.15,82.02,82.02,39004.0,65.7325,65.7405,65.6365,65.6365,39004.0
2017-03-16 11:40:00,82.02,82.05,81.96,82.0,30869.0,65.6365,65.6605,65.5885,65.6205,30869.0
2017-03-16 11:45:00,82.0,82.04,81.98,82.0,49859.0,65.6205,65.6525,65.6045,65.6205,49859.0
2017-03-16 11:50:00,82.0,82.05,81.99,82.04,40804.0,65.6205,65.6605,65.6125,65.6525,40804.0
2017-03-16 11:55:00,82.05,82.11,82.01,82.06,33107.0,65.6605,65.7085,65.6285,65.6685,33107.0
2017-03-16 12:00:00,82.05,82.07,82.04,82.05,26373.0,65.6605,65.6765,65.6525,65.6605,26373.0
2017-03-16 12:05:00,82.05,82.1,82.01,82.09,39454.0,65.6605,65.7005,65.6285,65.6925,39454.0
2017-03-16 12:10:00,82.08,82.1,82.02,82.04,52103.0,65.6845,65.7005,65.6365,65.6525,52103.0
2017-03-16 12:15:00,82.04,82.07,81.98,81.98,40908.0,65.6525,65.6765,65.6045,65.6045,40908.0
2017-03-16 12:20:00,81.99,82.0,81.94,82.0,30401.0,65.6125,65.6205,65.5725,65.6205,30401.0
2017-03-16 12:25:00,81.99,82.07,81.99,82.02,46072.0,65.6125,65.6765,65.6125,65.6365,46072.0
2017-03-16 12:30:00,82.03,82.08,82.0,82.05,54440.0,65.6445,65.6845,65.6205,65.6605,54440.0
2017-03-16 12:35:00,82.05,82.09,81.97,81.97,44298.0,65.6605,65.6925,65.5965,65.5965,44298.0
2017-03-16 12:40:00,81.97,82.07,81.97,82.04,38994.0,65.5965,65.6765,65.5965,65.6525,38994.0
2017-03-16 12:45:00,82.03,82.06,81.98,82.0,26078.0,65.6445,65.6685,65.6045,65.6205,26078.0
2017-03-16 12:50:00,82.0,82.05,81.99,82.03,56194.0,65.6205,65.6605,65.6125,65.6445,56194.0
2017-03-16 12:55:00,82.02,82.05,81.99,82.0,29783.0,65.6365,65.6605,65.6125,65.6205,29783.0
2017-03-16 13:00:00,82.0,82.04,81.98,82.03,36450.0,65.6205,65.6525,65.6045,65.6445,36450.0
2017-03-16 13:05:00,82.03,82.05,81.99,82.0,35147.0,65.6445,65.6605,65.6125,65.6205,35147.0
2017-03-16 13:10:00,82.0,82.12,81.99,82.01,37186.0,65.6205,65.7165,65.6125,65.6285,37186.0
2017-03-16 13:15:00,82.01,82.01,81.92,81.95,22500.0,65.6285,65.6285,65.5565,65.5805,22500.0
2017-03-16 13:20:00,81.95,81.98,81.95,81.97,11830.0,65.5805,65.6045,65.5805,65.5965,11830.0
2017-03-16 13:25:00,81.97,81.98,81.88,81.93,28580.0,65.5965,65.6045,65.5245,65.5645,28580.0
2017-03-16 13:30:00,81.93,82.0,81.93,81.98,25189.0,65.5645,65.6205,65.5645,65.6045,25189.0
2017-03-16 13:35:00,81.97,81.98,81.9,81.98,20090.0,65.5965,65.6045,65.5405,65.6045,20090.0
2017-03-16 13:40:00,81.97,81.98,81.92,81.94,53746.0,65.5965,65.6045,65.5565,65.5725,53746.0
2017-03-16 13:45:00,81.95,82.01,81.92,81.99,48895.0,65.5805,65.6285,65.5565,65.6125,48895.0
2017-03-16 13:50:00,81.98,82.03,81.98,82.01,24317.0,65.6045,65.6445,65.6045,65.6285,24317.0
2017-03-16 13:55:00,82.02,82.02,81.95,81.95,30837.0,65.6365,65.6365,65.5805,65.5805,30837.0
2017-03-16 14:00:00,81.95,81.97,81.92,81.94,45029.0,65.5805,65.5965,65.5565,65.5725,45029.0
2017-03-16 14:05:00,81.94,81.99,81.93,81.95,19553.0,65.5725,65.6125,65.5645,65.5805,19553.0
2017-03-16 14:10:00,81.95,81.97,81.92,81.94,32161.0,65.5805,65.5965,65.5565,65.5725,32161.0
2017-03-16 14:15:00,81.94,81.95,81.88,81.91,32350.0,65.5725,65.5805,65.5245,65.5485,32350.0
2017-03-16 14:20:00,81.91,81.92,81.86,81.9,45966.0,65.5485,65.5565,65.5085,65.5405,45966.0
2017-03-16 14:25:00,81.9,81.96,81.9,81.94,25868.0,65.5405,65.5885,65.5405,65.5725,25868.0
2017-03-16 14:30:00,81.93,81.95,81.85,81.88,51838.0,65.5645,65.5805,65.5004,65.5245,51838.0
2017-03-16 14:35:00,81.88,81.92,81.87,81.91,41335.0,65.5245,65.5565,65.5165,65.5485,41335.0
2017-03-16 14:40:00,81.91,81.92,81.85,81.85,51369.0,65.5485,65.5565,65.5004,65.5004,51369.0
2017-03-16 14:45:00,81.86,81.86,81.77,81.78,75733.0,65.5085,65.5085,65.4364,65.4444,75733.0
2017-03-16 14:50:00,81.79,81.8,81.74,81.75,59010.0,65.4524,65.4604,65.4124,65.4204,59010.0
2017-03-16 14:55:00,81.75,81.8,81.72,81.73,75542.0,65.4204,65.4604,65.3964,65.4044,75542.0
2017-03-16 15:00:00,81.73,81.74,81.66,81.7,67724.0,65.4044,65.4124,65.3484,65.3804,67724.0
2017-03-16 15:05:00,81.7,81.79,81.7,81.78,66484.0,65.3804,65.4524,65.3804,65.4444,66484.0
2017-03-16 15:10:00,81.78,81.78,81.69,81.69,66555.0,65.4444,65.4444,65.3724,65.3724,66555.0
2017-03-16 15:15:00,81.7,81.8,81.69,81.75,84362.0,65.3804,65.4604,65.3724,65.4204,84362.0
2017-03-16 15:20:00,81.76,81.76,81.7,81.72,152254.0,65.4284,65.4284,65.3804,65.3964,152254.0
2017-03-16 15:25:00,81.72,81.72,81.61,81.63,139533.0,65.3964,65.3964,65.3084,65.3244,139533.0
2017-03-16 15:30:00,81.64,81.74,81.63,81.67,147608.0,65.3324,65.4124,65.3244,65.3564,147608.0
2017-03-16 15:35:00,81.67,81.75,81.66,81.69,117964.0,65.3564,65.4204,65.3484,65.3724,117964.0
2017-03-16 15:40:00,81.69,81.74,81.68,81.73,101963.0,65.3724,65.4124,65.3644,65.4044,101963.0
2017-03-16 15:45:00,81.74,81.78,81.67,81.68,160690.0,65.4124,65.4444,65.3564,65.3644,160690.0
2017-03-16 15:50:00,81.68,81.73,81.63,81.7,208317.0,65.3644,65.4044,65.3244,65.3804,208317.0
2017-03-16 15:55:00,81.7,81.83,81.67,81.83,652317.0,65.3804,65.4844,65.3564,65.4844,652317.0
2017-03-17 09:30:00,81.85,81.99,81.77,81.81,1151346.0,65.5004,65.6125,65.4364,65.4684,1151346.0
2017-03-17 09:35:00,81.84,82.03,81.77,81.79,43438.0,65.4924,65.6445,65.4364,65.4524,43438.0
2017-03-17 09:40:00,81.79,81.79,81.7,81.75,35280.0,65.4524,65.4524,65.3804,65.4204,35280.0
2017-03-17 09:45:00,81.75,82.11,81.73,82.05,39572.0,65.4204,65.7085,65.4044,65.6605,39572.0
2017-03-17 09:50:00,82.05,82.09,82.0,82.01,48378.0,65.6605,65.6925,65.6205,65.6285,48378.0
2017-03-17 09:55:00,82.03,82.03,81.92,81.92,48535.0,65.6445,65.6445,65.5565,65.5565,48535.0
2017-03-17 10:00:00,81.95,82.02,81.91,81.94,152431.0,65.5805,65.6365,65.5485,65.5725,152431.0
2017-03-17 10:05:00,81.94,82.12,81.93,82.05,108833.0,65.5725,65.7165,65.5645,65.6605,108833.0
2017-03-17 10:10:00,82.07,82.09,82.0,82.01,45109.0,65.6765,65.6925,65.6205,65.6285,45109.0
2017-03-17 10:15:00,82.0,82.07,81.95,82.03,43879.0,65.6205,65.6765,65.5805,65.6445,43879.0
2017-03-17 10:20:00,82.03,82.04,81.89,81.9,86762.0,65.6445,65.6525,65.5325,65.5405,86762.0
2017-03-17 10:25:00,81.9,81.92,81.79,81.84,82982.0,65.5405,65.5565,65.4524,65.4924,82982.0
2017-03-17 10:30:00,81.84,81.87,81.73,81.86,58790.0,65.4924,65.5165,65.4044,65.5085,58790.0
2017-03-17 10:35:00,81.86,81.93,81.79,81.93,96449.0,65.5085,65.5645,65.4524,65.5645,96449.0
2017-03-17 10:40:00,81.95,81.97,81.89,81.9,50131.0,65.5805,65.5965,65.5325,65.5405,50131.0
2017-03-17 10:45:00,81.91,81.95,81.88,81.95,43398.0,65.5485,65.5805,65.5245,65.5805,43398.0
2017-03-17 10:50:00,81.95,81.99,81.9,81.92,43658.0,65.5805,65.6125,65.5405,65.5565,43658.0
2017-03-17 10:55:00,81.93,82.01,81.88,82.01,61834.0,65.5645,65.6285,65.5245,65.6285,61834.0
2017-03-17 11:00:00,82.01,82.04,81.88,81.97,126100.0,65.6285,65.6525,65.5245,65.5965,126100.0
2017-03-17 11:05:00,81.97,82.01,81.95,82.0,46413.0,65.5965,65.6285,65.5805,65.6205,46413.0
2017-03-17 11:10:00,82.0,82.02,81.93,81.96,51934.0,65.6205,65.6365,65.5645,65.5885,51934.0
2017-03-17 11:15:00,81.96,82.01,81.95,82.0,77327.0,65.5885,65.6285,65.5805,65.6205,77327.0
2017-03-17 11:20:00,82.0,82.05,81.98,82.0,73574.0,65.6205,65.6605,65.6045,65.6205,73574.0
2017-03-17 11:25:00,82.0,82.07,81.96,82.0,83544.0,65.6205,65.6765,65.5885,65.6205,83544.0
2017-03-17 11:30:00,82.0,82.16,81.99,82.14,149407.0,65.6205,65.7485,65.6125,65.7325,149407.0
2017-03-17 11:35:00,82.14,82.25,82.13,82.2,64185.0,65.7325,65.8205,65.7245,65.7805,64185.0
2017-03-17 11:40:00,82.2,82.35,82.19,82.3,49853.0,65.7805,65.9006,65.7725,65.8606,49853.0
2017-03-17 11:45:00,82.3,82.3,82.16,82.2,66663.0,65.8606,65.8606,65.7485,65.7805,66663.0
2017-03-17 11:50:00,82.2,82.26,82.2,82.25,46255.0,65.7805,65.8286,65.7805,65.8205,46255.0
2017-03-17 11:55:00,82.25,82.25,82.21,82.25,52389.0,65.8205,65.8205,65.7885,65.8205,52389.0
2017-03-17 12:00:00,82.25,82.25,82.18,82.19,72220.0,65.8205,65.8205,65.7645,65.7725,72220.0
2017-03-17 12:05:00,82.19,82.22,82.16,82.21,57731.0,65.7725,65.7965,65.7485,65.7885,57731.0
2017-03-17 12:10:00,82.2,82.25,82.2,82.23,70231.0,65.7805,65.8205,65.7805,65.8045,70231.0
2017-03-17 12:15:00,82.23,82.24,82.17,82.19,33311.0,65.8045,65.8125,65.7565,65.7725,33311.0
2017-03-17 12:20:00,82.19,82.19,82.12,82.13,23155.0,65.7725,65.7725,65.7165,65.7245,23155.0
2017-03-17 12:25:00,82.13,82.18,82.11,82.16,27222.0,65.7245,65.7645,65.7085,65.7485,27222.0
2017-03-17 12:30:00,82.16,82.17,82.11,82.12,47200.0,65.7485,65.7565,65.7085,65.7165,47200.0
2017-03-17 12:35:00,82.12,82.2,82.12,82.13,55662.0,65.7165,65.7805,65.7165,65.7245,55662.0
2017-03-17 12:40:00,82.13,82.24,82.13,82.2,50556.0,65.7245,65.8125,65.7245,65.7805,50556.0
2017-03-17 12:45:00,82.21,82.23,82.19,82.22,32542.0,65.7885,65.8045,65.7725,65.7965,32542.0
2017-03-17 12:50:00,82.22,82.22,82.14,82.14,77871.0,65.7965,65.7965,65.7325,65.7325,77871.0
2017-03-17 12:55:00,82.15,82.17,82.1,82.14,34418.0,65.7405,65.7565,65.7005,65.7325,34418.0
2017-03-17 13:00:00,82.14,82.17,82.13,82.15,31508.0,65.7325,65.7565,65.7245,65.7405,31508.0
2017-03-17 13:05:00,82.14,82.17,82.14,82.16,34010.0,65.7325,65.7565,65.7325,65.7485,34010.0
2017-03-17 13:10:00,82.16,82.17,82.08,82.13,78605.0,65.7485,65.7565,65.6845,65.7245,78605.0
2017-03-17 13:15:00,82.13,82.16,82.12,82.12,33942.0,65.7245,65.7485,65.7165,65.7165,33942.0
2017-03-17 13:20:00,82.12,82.14,82.1,82.14,30343.0,65.7165,65.7325,65.7005,65.7325,30343.0
2017-03-17 13:25:00,82.13,82.15,82.09,82.1,30123.0,65.7245,65.7405,65.6925,65.7005,30123.0
2017-03-17 13:30:00,82.1,82.12,82.07,82.08,35409.0,65.7005,65.7165,65.6765,65.6845,35409.0
2017-03-17 13:35:00,82.09,82.1,82.02,82.06,34952.0,65.6925,65.7005,65.6365,65.6685,34952.0
2017-03-17 13:40:00,82.06,82.13,82.02,82.12,62716.0,65.6685,65.7245,65.6365,65.7165,62716.0
2017-03-17 13:45:00,82.12,82.14,82.1,82.14,25637.0,65.7165,65.7325,65.7005,65.7325,25637.0
2017-03-17 13:50:00,82.14,82.17,82.13,82.16,30188.0,65.7325,65.7565,65.7245,65.7485,30188.0
2017-03-17 13:55:00,82.16,82.19,82.13,82.18,26660.0,65.7485,65.7725,65.7245,65.7645,26660.0
2017-03-17 14:00:00,82.19,82.23,82.16,82.19,53140.0,65.7725,65.8045,65.7485,65.7725,53140.0
2017-03-17 14:05:00,82.18,82.19,82.12,82.13,88799.0,65.7645,65.7725,65.7165,65.7245,88799.0
2017-03-17 14:10:00,82.13,82.24,82.12,82.21,57784.0,65.7245,65.8125,65.7165,65.7885,57784.0
2017-03-17 14:15:00,82.21,82.23,82.19,82.2,27240.0,65.7885,65.8045,65.7725,65.7805,27240.0
2017-03-17 14:20:00,82.2,82.25,82.19,82.23,29872.0,65.7805,65.8205,65.7725,65.8045,29872.0
2017-03-17 14:25:00,82.22,82.31,82.05,82.31,1444920.0,65.7965,65.8686,65.6605,65.8686,1444920.0
2017-03-17 14:30:00,82.3,82.3,82.27,82.29,76055.0,65.8606,65.8606,65.8366,65.8526,76055.0
2017-03-17 14:35:00,82.29,82.31,82.27,82.29,46639.0,65.8526,65.8686,65.8366,65.8526,46639.0
2017-03-17 14:40:00,82.29,82.31,82.25,82.28,57666.0,65.8526,65.8686,65.8205,65.8446,57666.0
2017-03-17 14:45:00,82.27,82.28,82.22,82.22,31752.0,65.8366,65.8446,65.7965,65.7965,31752.0
2017-03-17 14:50:00,82.22,82.24,82.19,82.2,28755.0,65.7965,65.8125,65.7725,65.7805,28755.0
2017-03-17 14:55:00,82.21,82.25,82.17,82.17,33784.0,65.7885,65.8205,65.7565,65.7565,33784.0
2017-03-17 15:00:00,82.18,82.19,82.13,82.14,59879.0,65.7645,65.7725,65.7245,65.7325,59879.0
2017-03-17 15:05:00,82.14,82.16,82.11,82.12,52937.0,65.7325,65.7485,65.7085,65.7165,52937.0
2017-03-17 15:10:00,82.12,82.14,82.11,82.12,40763.0,65.7165,65.7325,65.7085,65.7165,40763.0
2017-03-17 15:15:00,82.12,82.14,82.05,82.06,64144.0,65.7165,65.7325,65.6605,65.6685,64144.0
2017-03-17 15:20:00,82.06,82.07,82.04,82.05,43728.0,65.6685,65.6765,65.6525,65.6605,43728.0
2017-03-17 15:25:00,82.06,82.15,82.04,82.14,64714.0,65.6685,65.7405,65.6525,65.7325,64714.0
2017-03-17 15:30:00,82.15,82.15,81.99,82.0,100807.0,65.7405,65.7405,65.6125,65.6205,100807.0
2017-03-17 15:35:00,81.99,82.05,81.97,82.05,59644.0,65.6125,65.6605,65.5965,65.6605,59644.0
2017-03-17 15:40:00,82.05,82.11,82.04,82.11,80287.0,65.6605,65.7085,65.6525,65.7085,80287.0
2017-03-17 15:45:00,82.11,82.17,82.08,82.13,237438.0,65.7085,65.7565,65.6845,65.7245,237438.0
2017-03-17 15:50:00,82.13,82.17,82.08,82.16,238037.0,65.7245,65.7565,65.6845,65.7485,238037.0
2017-03-17 15:55:00,82.16,82.22,82.03,82.13,958293.0,65.7485,65.7965,65.6445,65.7245,958293.0
2017-03-20 09:30:00,82.16,82.24,81.95,81.95,72903.0,65.7485,65.8125,65.5805,65.5805,72903.0
2017-03-20 09:35:00,81.99,82.06,81.79,81.81,37460.0,65.6125,65.6685,65.4524,65.4684,37460.0
2017-03-20 09:40:00,81.81,81.96,81.8,81.93,16081.0,65.4684,65.5885,65.4604,65.5645,16081.0
2017-03-20 09:45:00,81.89,82.02,81.89,81.99,19887.0,65.5325,65.6365,65.5325,65.6125,19887.0
2017-03-20 09:50:00,81.98,82.0,81.93,81.93,12822.0,65.6045,65.6205,65.5645,65.5645,12822.0
2017-03-20 09:55:00,81.94,82.12,81.93,82.08,25071.0,65.5725,65.7165,65.5645,65.6845,25071.0
2017-03-20 10:00:00,82.09,82.13,82.0,82.01,21150.0,65.6925,65.7245,65.6205,65.6285,21150.0
2017-03-20 10:05:00,82.0,82.03,81.98,82.01,25768.0,65.6205,65.6445,65.6045,65.6285,25768.0
2017-03-20 10:10:00,82.0,82.03,81.99,82.02,22464.0,65.6205,65.6445,65.6125,65.6365,22464.0
2017-03-20 10:15:00,82.02,82.05,81.99,82.04,25778.0,65.6365,65.6605,65.6125,65.6525,25778.0
2017-03-20 10:20:00,82.04,82.07,81.98,82.0,27237.0,65.6525,65.6765,65.6045,65.6205,27237.0
2017-03-20 10:25:00,82.0,82.02,81.99,82.0,23982.0,65.6205,65.6365,65.6125,65.6205,23982.0
2017-03-20 10:30:00,82.01,82.03,81.94,81.98,62071.0,65.6285,65.6445,65.5725,65.6045,62071.0
2017-03-20 10:35:00,81.98,82.11,81.97,82.08,55511.0,65.6045,65.7085,65.5965,65.6845,55511.0
2017-03-20 10:40:00,82.08,82.1,82.03,82.1,42266.0,65.6845,65.7005,65.6445,65.7005,42266.0
2017-03-20 10:45:00,82.09,82.11,82.02,82.03,27130.0,65.6925,65.7085,65.6365,65.6445,27130.0
2017-03-20 10:50:00,82.02,82.06,81.98,82.05,36426.0,65.6365,65.6685,65.6045,65.6605,36426.0
2017-03-20 10:55:00,82.04,82.08,82.0,82.06,37828.0,65.6525,65.6845,65.6205,65.6685,37828.0
2017-03-20 11:00:00,82.05,82.06,82.01,82.05,45202.0,65.6605,65.6685,65.6285,65.6605,45202.0
2017-03-20 11:05:00,82.06,82.1,82.04,82.08,27771.0,65.6685,65.7005,65.6525,65.6845,27771.0
2017-03-20 11:10:00,82.08,82.09,82.02,82.03,21315.0,65.6845,65.6925,65.6365,65.6445,21315.0
2017-03-20 11:15:00,82.04,82.07,82.02,82.07,26462.0,65.6525,65.6765,65.6365,65.6765,26462.0
2017-03-20 11:20:00,82.07,82.11,82.05,82.08,25644.0,65.6765,65.7085,65.6605,65.6845,25644.0
2017-03-20 11:25:00,82.07,82.1,82.04,82.07,29236.0,65.6765,65.7005,65.6525,65.6765,29236.0
2017-03-20 11:30:00,82.06,82.07,81.99,82.03,26459.0,65.6685,65.6765,65.6125,65.6445,26459.0
2017-03-20 11:35:00,82.02,82.05,81.99,82.01,14275.0,65.6365,65.6605,65.6125,65.6285,14275.0
2017-03-20 11:40:00,82.0,82.01,81.97,82.01,27261.0,65.6205,65.6285,65.5965,65.6285,27261.0
2017-03-20 11:45:00,82.0,82.02,81.98,82.02,12586.0,65.6205,65.6365,65.6045,65.6365,12586.0
2017-03-20 11:50:00,82.02,82.02,81.98,81.99,29326.0,65.6365,65.6365,65.6045,65.6125,29326.0
2017-03-20 11:55:00,81.99,82.0,81.97,81.99,43765.0,65.6125,65.6205,65.5965,65.6125,43765.0
2017-03-20 12:00:00,81.98,82.0,81.95,81.96,14103.0,65.6045,65.6205,65.5805,65.5885,14103.0
2017-03-20 12:05:00,81.96,82.0,81.95,81.97,11353.0,65.5885,65.6205,65.5805,65.5965,11353.0
2017-03-20 12:10:00,81.96,81.99,81.94,81.96,15337.0,65.5885,65.6125,65.5725,65.5885,15337.0
2017-03-20 12:15:00,81.96,81.96,81.9,81.92,16194.0,65.5885,65.5885,65.5405,65.5565,16194.0
2017-03-20 12:20:00,81.93,81.97,81.92,81.95,14632.0,65.5645,65.5965,65.5565,65.5805,14632.0
2017-03-20 12:25:00,81.95,81.99,81.92,81.93,22210.0,65.5805,65.6125,65.5565,65.5645,22210.0
2017-03-20 12:30:00,81.94,81.96,81.93,81.93,10634.0,65.5725,65.5885,65.5645,65.5645,10634.0
2017-03-20 12:35:00,81.94,81.94,81.89,81.91,41314.0,65.5725,65.5725,65.5325,65.5485,41314.0
2017-03-20 12:40:00,81.91,81.94,81.91,81.94,35748.0,65.5485,65.5725,65.5485,65.5725,35748.0
2017-03-20 12:45:00,81.94,81.94,81.85,81.87,25684.0,65.5725,65.5725,65.5004,65.5165,25684.0
2017-03-20 12:50:00,81.87,81.9,81.87,81.89,22245.0,65.5165,65.5405,65.5165,65.5325,22245.0
2017-03-20 12:55:00,81.89,81.9,81.87,81.9,11124.0,65.5325,65.5405,65.5165,65.5405,11124.0
2017-03-20 13:00:00,81.9,81.9,81.85,81.85,16659.0,65.5405,65.5405,65.5004,65.5004,16659.0
2017-03-20 13:05:00,81.85,81.87,81.82,81.83,19005.0,65.5004,65.5165,65.4764,65.4844,19005.0
2017-03-20 13:10:00,81.82,81.82,81.79,81.8,21183.0,65.4764,65.4764,65.4524,65.4604,21183.0
2017-03-20 13:15:00,81.79,81.79,81.73,81.78,282771.0,65.4524,65.4524,65.4044,65.4444,282771.0
2017-03-20 13:20:00,81.8,81.86,81.77,81.78,35149.0,65.4604,65.5085,65.4364,65.4444,35149.0
2017-03-20 13:25:00,81.78,81.83,81.78,81.8,35926.0,65.4444,65.4844,65.4444,65.4604,35926.0
2017-03-20 13:30:00,81.79,81.8,81.75,81.8,28033.0,65.4524,65.4604,65.4204,65.4604,28033.0
2017-03-20 13:35:00,81.8,81.84,81.75,81.76,63162.0,65.4604,65.4924,65.4204,65.4284,63162.0
2017-03-20 13:40:00,81.76,81.76,81.6,81.62,42799.0,65.4284,65.4284,65.3004,65.3164,42799.0
2017-03-20 13:45:00,81.62,81.7,81.6,81.65,22320.0,65.3164,65.3804,65.3004,65.3404,22320.0
2017-03-20 13:50:00,81.65,81.69,81.64,81.65,16549.0,65.3404,65.3724,65.3324,65.3404,16549.0
2017-03-20 13:55:00,81.64,81.71,81.64,81.71,40453.0,65.3324,65.3884,65.3324,65.3884,40453.0
2017-03-20 14:00:00,81.71,81.72,81.68,81.7,11364.0,65.3884,65.3964,65.3644,65.3804,11364.0
2017-03-20 14:05:00,81.71,81.75,81.7,81.74,20752.0,65.3884,65.4204,65.3804,65.4124,20752.0
2017-03-20 14:10:00,81.73,81.77,81.73,81.76,19461.0,65.4044,65.4364,65.4044,65.4284,19461.0
2017-03-20 14:15:00,81.76,81.76,81.69,81.71,32719.0,65.4284,65.4284,65.3724,65.3884,32719.0
2017-03-20 14:20:00,81.71,81.71,81.66,81.67,19075.0,65.3884,65.3884,65.3484,65.3564,19075.0
2017-03-20 14:25:00,81.67,81.7,81.65,81.7,21852.0,65.3564,65.3804,65.3404,65.3804,21852.0
2017-03-20 14:30:00,81.69,81.71,81.65,81.65,17959.0,65.3724,65.3884,65.3404,65.3404,17959.0
2017-03-20 14:35:00,81.66,81.67,81.46,81.5,81382.0,65.3484,65.3564,65.1884,65.2204,81382.0
2017-03-20 14:40:00,81.5,81.54,81.4,81.41,72854.0,65.2204,65.2524,65.1403,65.1483,72854.0
2017-03-20 14:45:00,81.42,81.42,81.36,81.37,55270.0,65.1563,65.1563,65.1083,65.1163,55270.0
2017-03-20 14:50:00,81.37,81.39,81.29,81.33,96348.0,65.1163,65.1323,65.0523,65.0843,96348.0
2017-03-20 14:55:00,81.33,81.36,81.3,81.35,82940.0,65.0843,65.1083,65.0603,65.1003,82940.0
2017-03-20 15:00:00,81.35,81.4,81.31,81.36,60611.0,65.1003,65.1403,65.0683,65.1083,60611.0
2017-03-20 15:05:00,81.36,81.36,81.28,81.28,83876.0,65.1083,65.1083,65.0443,65.0443,83876.0
2017-03-20 15:10:00,81.29,81.37,81.28,81.34,55508.0,65.0523,65.1163,65.0443,65.0923,55508.0
2017-03-20 15:15:00,81.35,81.42,81.34,81.41,55457.0,65.1003,65.1563,65.0923,65.1483,55457.0
2017-03-20 15:20:00,81.41,81.44,81.36,81.44,61285.0,65.1483,65.1723,65.1083,65.1723,61285.0
2017-03-20 15:25:00,81.44,81.46,81.37,81.41,48583.0,65.1723,65.1884,65.1163,65.1483,48583.0
2017-03-20 15:30:00,81.42,81.54,81.41,81.54,60871.0,65.1563,65.2524,65.1483,65.2524,60871.0
2017-03-20 15:35:00,81.54,81.56,81.48,81.48,49392.0,65.2524,65.2684,65.2044,65.2044,49392.0
2017-03-20 15:40:00,81.48,81.49,81.38,81.41,72513.0,65.2044,65.2124,65.1243,65.1483,72513.0
2017-03-20 15:45:00,81.4,81.44,81.37,81.41,84800.0,65.1403,65.1723,65.1163,65.1483,84800.0
2017-03-20 15:50:00,81.41,81.46,81.4,81.45,93167.0,65.1483,65.1884,65.1403,65.1803,93167.0
2017-03-20 15:55:00,81.45,81.46,81.33,81.4,275692.0,65.1803,65.1884,65.0843,65.1403,275692.0
2017-03-21 09:30:00,81.8,81.9,81.64,81.74,80696.0,65.4604,65.5405,65.3324,65.4124,80696.0
2017-03-21 09:35:00,81.76,81.78,81.64,81.68,147929.0,65.4284,65.4444,65.3324,65.3644,147929.0
2017-03-21 09:40:00,81.66,81.71,81.62,81.7,34408.0,65.3484,65.3884,65.3164,65.3804,34408.0
2017-03-21 09:45:00,81.7,81.7,81.64,81.69,28550.0,65.3804,65.3804,65.3324,65.3724,28550.0
2017-03-21 09:50:00,81.68,81.7,81.61,81.64,24403.0,65.3644,65.3804,65.3084,65.3324,24403.0
2017-03-21 09:55:00,81.64,81.68,81.61,81.65,29134.0,65.3324,65.3644,65.3084,65.3404,29134.0
2017-03-21 10:00:00,81.66,81.67,81.59,81.62,42047.0,65.3484,65.3564,65.2924,65.3164,42047.0
2017-03-21 10:05:00,81.62,81.63,81.53,81.53,51974.0,65.3164,65.3244,65.2444,65.2444,51974.0
2017-03-21 10:10:00,81.53,81.54,81.34,81.35,60227.0,65.2444,65.2524,65.0923,65.1003,60227.0
2017-03-21 10:15:00,81.35,81.41,81.35,81.35,45026.0,65.1003,65.1483,65.1003,65.1003,45026.0
2017-03-21 10:20:00,81.37,81.41,81.32,81.36,37146.0,65.1163,65.1483,65.0763,65.1083,37146.0
2017-03-21 10:25:00,81.36,81.37,81.19,81.22,41667.0,65.1083,65.1163,64.9723,64.9963,41667.0
2017-03-21 10:30:00,81.22,81.35,81.15,81.34,32454.0,64.9963,65.1003,64.9403,65.0923,32454.0
2017-03-21 10:35:00,81.34,81.34,81.26,81.29,32595.0,65.0923,65.0923,65.0283,65.0523,32595.0
2017-03-21 10:40:00,81.29,81.34,81.27,81.27,28199.0,65.0523,65.0923,65.0363,65.0363,28199.0
2017-03-21 10:45:00,81.27,81.4,81.24,81.34,54338.0,65.0363,65.1403,65.0123,65.0923,54338.0
2017-03-21 10:50:00,81.34,81.36,81.16,81.19,37601.0,65.0923,65.1083,64.9483,64.9723,37601.0
2017-03-21 10:55:00,81.2,81.21,81.07,81.19,52052.0,64.9803,64.9883,64.8763,64.9723,52052.0
2017-03-21 11:00:00,81.19,81.2,81.13,81.15,40473.0,64.9723,64.9803,64.9243,64.9403,40473.0
2017-03-21 11:05:00,81.15,81.25,81.08,81.24,45388.0,64.9403,65.0203,64.8843,65.0123,45388.0
2017-03-21 11:10:00,81.24,81.35,81.24,81.35,47163.0,65.0123,65.1003,65.0123,65.1003,47163.0
2017-03-21 11:15:00,81.35,81.35,81.23,81.27,48958.0,65.1003,65.1003,65.0043,65.0363,48958.0
2017-03-21 11:20:00,81.27,81.4,81.27,81.35,21652.0,65.0363,65.1403,65.0363,65.1003,21652.0
2017-03-21 11:25:00,81.35,81.41,81.33,81.34,26939.0,65.1003,65.1483,65.0843,65.0923,26939.0
2017-03-21 11:30:00,81.33,81.36,81.16,81.16,42684.0,65.0843,65.1083,64.9483,64.9483,42684.0
2017-03-21 11:35:00,81.16,81.2,80.72,81.13,99230.0,64.9483,64.9803,64.5962,64.9243,99230.0
2017-03-21 11:40:00,81.13,81.19,81.11,81.15,28507.0,64.9243,64.9723,64.9083,64.9403,28507.0
2017-03-21 11:45:00,81.15,81.25,81.13,81.19,33165.0,64.9403,65.0203,64.9243,64.9723,33165.0
2017-03-21 11:50:00,81.19,81.2,81.05,81.09,46051.0,64.9723,64.9803,64.8602,64.8923,46051.0
2017-03-21 11:55:00,81.08,81.28,81.08,81.28,64953.0,64.8843,65.0443,64.8843,65.0443,64953.0
2017-03-21 12:00:00,81.28,81.28,81.19,81.27,43159.0,65.0443,65.0443,64.9723,65.0363,43159.0
2017-03-21 12:05:00,81.25,81.36,81.23,81.34,29137.0,65.0203,65.1083,65.0043,65.0923,29137.0
2017-03-21 12:10:00,81.34,81.35,81.26,81.32,36568.0,65.0923,65.1003,65.0283,65.0763,36568.0
2017-03-21 12:15:00,81.32,81.38,81.31,81.33,41841.0,65.0763,65.1243,65.0683,65.0843,41841.0
2017-03-21 12:20:00,81.32,81.34,81.26,81.3,28078.0,65.0763,65.0923,65.0283,65.0603,28078.0
2017-03-21 12:25:00,81.3,81.32,81.23,81.28,95593.0,65.0603,65.0763,65.0043,65.0443,95593.0
2017-03-21 12:30:00,81.28,81.4,81.27,81.37,49462.0,65.0443,65.1403,65.0363,65.1163,49462.0
2017-03-21 12:35:00,81.38,81.39,81.31,81.35,22208.0,65.1243,65.1323,65.0683,65.1003,22208.0
2017-03-21 12:40:00,81.34,81.35,81.22,81.22,28980.0,65.0923,65.1003,64.9963,64.9963,28980.0
2017-03-21 12:45:00,81.23,81.23,81.09,81.1,40231.0,65.0043,65.0043,64.8923,64.9003,40231.0
2017-03-21 12:50:00,81.1,81.12,81.02,81.09,31676.0,64.9003,64.9163,64.8362,64.8923,31676.0
2017-03-21 12:55:00,81.09,81.17,81.08,81.17,27799.0,64.8923,64.9563,64.8843,64.9563,27799.0
2017-03-21 13:00:00,81.18,81.21,81.14,81.15,24139.0,64.9643,64.9883,64.9323,64.9403,24139.0
2017-03-21 13:05:00,81.15,81.18,81.11,81.15,43871.0,64.9403,64.9643,64.9083,64.9403,43871.0
2017-03-21 13:10:00,81.15,81.18,81.06,81.08,32124.0,64.9403,64.9643,64.8683,64.8843,32124.0
2017-03-21 13:15:00,81.08,81.21,81.07,81.19,58656.0,64.8843,64.9883,64.8763,64.9723,58656.0
2017-03-21 13:20:00,81.2,81.25,81.17,81.2,31695.0,64.9803,65.0203,64.9563,64.9803,31695.0
2017-03-21 13:25:00,81.2,81.27,81.18,81.26,33138.0,64.9803,65.0363,64.9643,65.0283,33138.0
2017-03-21 13:30:00,81.26,81.26,81.21,81.22,21176.0,65.0283,65.0283,64.9883,64.9963,21176.0
2017-03-21 13:35:00,81.22,81.23,81.16,81.2,32224.0,64.9963,65.0043,64.9483,64.9803,32224.0
2017-03-21 13:40:00,81.19,81.2,81.1,81.1,86214.0,64.9723,64.9803,64.9003,64.9003,86214.0
2017-03-21 13:45:00,81.1,81.11,81.04,81.06,29642.0,64.9003,64.9083,64.8522,64.8683,29642.0
2017-03-21 13:50:00,81.06,81.11,81.02,81.03,38007.0,64.8683,64.9083,64.8362,64.8442,38007.0
2017-03-21 13:55:00,81.02,81.02,80.9,80.91,64787.0,64.8362,64.8362,64.7402,64.7482,64787.0
2017-03-21 14:00:00,80.92,80.97,80.89,80.89,105568.0,64.7562,64.7962,64.7322,64.7322,105568.0
2017-03-21 14:05:00,80.88,80.99,80.82,80.93,55212.0,64.7242,64.8122,64.6762,64.7642,55212.0
2017-03-21 14:10:00,80.93,80.94,80.84,80.9,56922.0,64.7642,64.7722,64.6922,64.7402,56922.0
2017-03-21 14:15:00,80.91,80.92,80.87,80.9,160864.0,64.7482,64.7562,64.7162,64.7402,160864.0
2017-03-21 14:20:00,80.91,80.91,80.83,80.85,67267.0,64.7482,64.7482,64.6842,64.7002,67267.0
2017-03-21 14:25:00,80.84,80.92,80.84,80.91,41508.0,64.6922,64.7562,64.6922,64.7482,41508.0
2017-03-21 14:30:00,80.9,81.01,80.89,81.0,130110.0,64.7402,64.8282,64.7322,64.8202,130110.0
2017-03-21 14:35:00,81.0,81.22,80.99,81.21,113951.0,64.8202,64.9963,64.8122,64.9883,113951.0
2017-03-21 14:40:00,81.21,81.26,81.15,81.19,43606.0,64.9883,65.0283,64.9403,64.9723,43606.0
2017-03-21 14:45:00,81.18,81.19,81.04,81.09,54970.0,64.9643,64.9723,64.8522,64.8923,54970.0
2017-03-21 14:50:00,81.09,81.21,81.08,81.21,65678.0,64.8923,64.9883,64.8843,64.9883,65678.0
2017-03-21 14:55:00,81.21,81.32,81.21,81.32,41929.0,64.9883,65.0763,64.9883,65.0763,41929.0
2017-03-21 15:00:00,81.31,81.32,81.19,81.22,57542.0,65.0683,65.0763,64.9723,64.9963,57542.0
2017-03-21 15:05:00,81.22,81.26,81.18,81.19,40069.0,64.9963,65.0283,64.9643,64.9723,40069.0
2017-03-21 15:10:00,81.18,81.25,81.18,81.22,32537.0,64.9643,65.0203,64.9643,64.9963,32537.0
2017-03-21 15:15:00,81.22,81.29,81.2,81.26,40159.0,64.9963,65.0523,64.9803,65.0283,40159.0
2017-03-21 15:20:00,81.27,81.32,81.24,81.32,34019.0,65.0363,65.0763,65.0123,65.0763,34019.0
2017-03-21 15:25:00,81.32,81.39,81.3,81.38,42743.0,65.0763,65.1323,65.0603,65.1243,42743.0
2017-03-21 15:30:00,81.38,81.38,81.22,81.24,55037.0,65.1243,65.1243,64.9963,65.0123,55037.0
2017-03-21 15:35:00,81.23,81.26,81.07,81.08,87271.0,65.0043,65.0283,64.8763,64.8843,87271.0
2017-03-21 15:40:00,81.08,81.15,81.02,81.03,85673.0,64.8843,64.9403,64.8362,64.8442,85673.0
2017-03-21 15:45:00,81.02,81.05,80.95,80.98,122372.0,64.8362,64.8602,64.7802,64.8042,122372.0
2017-03-21 15:50:00,80.99,81.02,80.92,81.0,146454.0,64.8122,64.8362,64.7562,64.8202,146454.0
2017-03-21 15:55:00,81.01,81.16,80.97,81.12,234289.0,64.8282,64.9483,64.7962,64.9163,234289.0
2017-03-22 09:30:00,80.79,80.95,80.62,80.68,114662.0,64.9954,65.1241,64.8586,64.9069,114662.0
2017-03-22 09:35:00,80.78,80.78,80.59,80.59,26809.0,64.9874,64.9874,64.8345,64.8345,26809.0
2017-03-22 09:40:00,80.56,80.63,80.47,80.5,40556.0,64.8104,64.8667,64.738,64.7621,40556.0
2017-03-22 09:45:00,80.51,80.53,80.36,80.44,54508.0,64.7701,64.7862,64.6495,64.7138,54508.0
2017-03-22 09:50:00,80.42,80.51,80.41,80.46,44522.0,64.6977,64.7701,64.6897,64.7299,44522.0
2017-03-22 09:55:00,80.44,80.53,80.44,80.48,58439.0,64.7138,64.7862,64.7138,64.746,58439.0
2017-03-22 10:00:00,80.49,80.51,80.4,80.42,47661.0,64.754,64.7701,64.6816,64.6977,47661.0
2017-03-22 10:05:00,80.41,80.43,80.37,80.43,25539.0,64.6897,64.7058,64.6575,64.7058,25539.0
2017-03-22 10:10:00,80.43,80.44,80.38,80.43,40300.0,64.7058,64.7138,64.6656,64.7058,40300.0
2017-03-22 10:15:00,80.44,80.46,80.37,80.4,53803.0,64.7138,64.7299,64.6575,64.6816,53803.0
2017-03-22 10:20:00,80.4,80.5,80.4,80.48,58956.0,64.6816,64.7621,64.6816,64.746,58956.0
2017-03-22 10:25:00,80.49,80.55,80.43,80.55,50583.0,64.754,64.8023,64.7058,64.8023,50583.0
2017-03-22 10:30:00,80.56,80.6,80.51,80.56,55061.0,64.8104,64.8425,64.7701,64.8104,55061.0
2017-03-22 10:35:00,80.56,80.76,80.55,80.74,102104.0,64.8104,64.9713,64.8023,64.9552,102104.0
2017-03-22 10:40:00,80.75,80.88,80.74,80.78,47948.0,64.9632,65.0678,64.9552,64.9874,47948.0
2017-03-22 10:45:00,80.77,80.78,80.69,80.7,35057.0,64.9793,64.9874,64.9149,64.923,35057.0
2017-03-22 10:50:00,80.7,80.86,80.7,80.8,31202.0,64.923,65.0517,64.923,65.0034,31202.0
2017-03-22 10:55:00,80.79,80.8,80.7,80.77,79177.0,64.9954,65.0034,64.923,64.9793,79177.0
2017-03-22 11:00:00,80.76,80.76,80.7,80.75,38806.0,64.9713,64.9713,64.923,64.9632,38806.0
2017-03-22 11:05:00,80.75,80.78,80.71,80.71,41685.0,64.9632,64.9874,64.931,64.931,41685.0
2017-03-22 11:10:00,80.73,80.75,80.71,80.74,47253.0,64.9471,64.9632,64.931,64.9552,47253.0
2017-03-22 11:15:00,80.74,80.98,80.71,80.81,297037.0,64.9552,65.1483,64.931,65.0115,297037.0
2017-03-22 11:20:00,80.81,81.19,80.8,81.15,95781.0,65.0115,65.3172,65.0034,65.285,95781.0
2017-03-22 11:25:00,81.15,81.15,81.07,81.15,34750.0,65.285,65.285,65.2207,65.285,34750.0
2017-03-22 11:30:00,81.16,81.17,81.01,81.03,27676.0,65.2931,65.3011,65.1724,65.1885,27676.0
2017-03-22 11:35:00,81.02,81.05,80.98,81.0,21089.0,65.1804,65.2046,65.1483,65.1643,21089.0
2017-03-22 11:40:00,80.99,81.03,80.98,81.03,42617.0,65.1563,65.1885,65.1483,65.1885,42617.0
2017-03-22 11:45:00,81.03,81.07,80.99,81.05,48556.0,65.1885,65.2207,65.1563,65.2046,48556.0
2017-03-22 11:50:00,81.05,81.05,80.96,81.02,21717.0,65.2046,65.2046,65.1322,65.1804,21717.0
2017-03-22 11:55:00,81.02,81.04,80.97,81.0,21874.0,65.1804,65.1965,65.1402,65.1643,21874.0
2017-03-22 12:00:00,81.01,81.06,80.97,81.04,46437.0,65.1724,65.2126,65.1402,65.1965,46437.0
2017-03-22 12:05:00,81.04,81.07,81.03,81.05,46412.0,65.1965,65.2207,65.1885,65.2046,46412.0
2017-03-22 12:10:00,81.05,81.06,81.01,81.02,45575.0,65.2046,65.2126,65.1724,65.1804,45575.0
2017-03-22 12:15:00,81.02,81.03,80.98,81.0,17837.0,65.1804,65.1885,65.1483,65.1643,17837.0
2017-03-22 12:20:00,80.99,81.02,80.97,81.0,27660.0,65.1563,65.1804,65.1402,65.1643,27660.0
2017-03-22 12:25:00,81.0,81.02,80.98,81.02,23107.0,65.1643,65.1804,65.1483,65.1804,23107.0
2017-03-22 12:30:00,81.03,81.04,80.96,81.02,31043.0,65.1885,65.1965,65.1322,65.1804,31043.0
2017-03-22 12:35:00,81.01,81.1,81.0,81.04,76808.0,65.1724,65.2448,65.1643,65.1965,76808.0
2017-03-22 12:40:00,81.04,81.08,81.02,81.03,46534.0,65.1965,65.2287,65.1804,65.1885,46534.0
2017-03-22 12:45:00,81.04,81.04,80.96,80.97,34403.0,65.1965,65.1965,65.1322,65.1402,34403.0
2017-03-22 12:50:00,80.98,80.99,80.93,80.94,25431.0,65.1483,65.1563,65.108,65.1161,25431.0
2017-03-22 12:55:00,80.94,81.01,80.93,80.97,54656.0,65.1161,65.1724,65.108,65.1402,54656.0
2017-03-22 13:00:00,80.97,80.99,80.83,80.9,27822.0,65.1402,65.1563,65.0276,65.0839,27822.0
2017-03-22 13:05:00,80.87,80.91,80.83,80.91,19211.0,65.0598,65.0919,65.0276,65.0919,19211.0
2017-03-22 13:10:00,80.9,80.91,80.85,80.91,30715.0,65.0839,65.0919,65.0437,65.0919,30715.0
2017-03-22 13:15:00,80.91,81.04,80.9,81.03,29360.0,65.0919,65.1965,65.0839,65.1885,29360.0
2017-03-22 13:20:00,81.03,81.05,80.97,80.99,39850.0,65.1885,65.2046,65.1402,65.1563,39850.0
2017-03-22 13:25:00,81.0,81.02,80.96,81.0,24264.0,65.1643,65.1804,65.1322,65.1643,24264.0
2017-03-22 13:30:00,81.01,81.03,80.99,81.03,39977.0,65.1724,65.1885,65.1563,65.1885,39977.0
2017-03-22 13:35:00,81.05,81.08,81.0,81.06,30741.0,65.2046,65.2287,65.1643,65.2126,30741.0
2017-03-22 13:40:00,81.07,81.07,81.02,81.04,30334.0,65.2207,65.2207,65.1804,65.1965,30334.0
2017-03-22 13:45:00,81.03,81.03,80.96,81.02,42818.0,65.1885,65.1885,65.1322,65.1804,42818.0
2017-03-22 13:50:00,81.01,81.01,80.93,80.94,17430.0,65.1724,65.1724,65.108,65.1161,17430.0
2017-03-22 13:55:00,80.94,80.94,80.85,80.85,19046.0,65.1161,65.1161,65.0437,65.0437,19046.0
2017-03-22 14:00:00,80.86,81.01,80.86,81.01,23698.0,65.0517,65.1724,65.0517,65.1724,23698.0
2017-03-22 14:05:00,81.0,81.0,80.94,80.95,20443.0,65.1643,65.1643,65.1161,65.1241,20443.0
2017-03-22 14:10:00,80.96,81.06,80.96,81.02,36882.0,65.1322,65.2126,65.1322,65.1804,36882.0
2017-03-22 14:15:00,81.02,81.03,80.96,80.96,29337.0,65.1804,65.1885,65.1322,65.1322,29337.0
2017-03-22 14:20:00,80.96,80.99,80.93,80.98,32241.0,65.1322,65.1563,65.108,65.1483,32241.0
2017-03-22 14:25:00,80.98,81.0,80.92,80.95,20233.0,65.1483,65.1643,65.1,65.1241,20233.0
2017-03-22 14:30:00,80.94,81.0,80.93,80.97,28967.0,65.1161,65.1643,65.108,65.1402,28967.0
2017-03-22 14:35:00,80.99,81.07,80.94,81.06,29768.0,65.1563,65.2207,65.1161,65.2126,29768.0
2017-03-22 14:40:00,81.06,81.08,81.01,81.04,31043.0,65.2126,65.2287,65.1724,65.1965,31043.0
2017-03-22 14:45:00,81.04,81.07,81.01,81.06,30652.0,65.1965,65.2207,65.1724,65.2126,30652.0
2017-03-22 14:50:00,81.08,81.1,81.06,81.06,28696.0,65.2287,65.2448,65.2126,65.2126,28696.0
2017-03-22 14:55:00,81.06,81.08,81.03,81.07,21330.0,65.2126,65.2287,65.1885,65.2207,21330.0
2017-03-22 15:00:00,81.06,81.07,81.01,81.04,34611.0,65.2126,65.2207,65.1724,65.1965,34611.0
2017-03-22 15:05:00,81.04,81.05,81.02,81.05,34124.0,65.1965,65.2046,65.1804,65.2046,34124.0
2017-03-22 15:10:00,81.04,81.05,81.02,81.03,18458.0,65.1965,65.2046,65.1804,65.1885,18458.0
2017-03-22 15:15:00,81.02,81.07,81.01,81.04,75269.0,65.1804,65.2207,65.1724,65.1965,75269.0
2017-03-22 15:20:00,81.04,81.14,81.03,81.09,38821.0,65.1965,65.277,65.1885,65.2367,38821.0
2017-03-22 15:25:00,81.1,81.14,81.07,81.07,45388.0,65.2448,65.277,65.2207,65.2207,45388.0
2017-03-22 15:30:00,81.08,81.09,81.02,81.07,67829.0,65.2287,65.2367,65.1804,65.2207,67829.0
2017-03-22 15:35:00,81.06,81.1,81.02,81.03,44946.0,65.2126,65.2448,65.1804,65.1885,44946.0
2017-03-22 15:40:00,81.03,81.09,81.0,81.05,80824.0,65.1885,65.2367,65.1643,65.2046,80824.0
2017-03-22 15:45:00,81.05,81.12,81.04,81.06,66159.0,65.2046,65.2609,65.1965,65.2126,66159.0
2017-03-22 15:50:00,81.06,81.07,81.03,81.06,107496.0,65.2126,65.2207,65.1885,65.2126,107496.0
2017-03-22 15:55:00,81.05,81.07,80.98,81.02,198292.0,65.2046,65.2207,65.1483,65.1804,198292.0
2017-03-23 09:30:00,80.74,81.09,80.74,81.05,98958.0,64.9552,65.2367,64.9552,65.2046,98958.0
2017-03-23 09:35:00,81.07,81.2,81.07,81.18,24959.0,65.2207,65.3252,65.2207,65.3092,24959.0
2017-03-23 09:40:00,81.16,81.2,80.95,81.02,13946.0,65.2931,65.3252,65.1241,65.1804,13946.0
2017-03-23 09:45:00,81.02,81.07,80.98,81.0,26367.0,65.1804,65.2207,65.1483,65.1643,26367.0
2017-03-23 09:50:00,81.0,81.05,80.97,81.01,57753.0,65.1643,65.2046,65.1402,65.1724,57753.0
2017-03-23 09:55:00,81.0,81.13,81.0,81.11,27590.0,65.1643,65.2689,65.1643,65.2528,27590.0
2017-03-23 10:00:00,81.11,81.14,81.0,81.06,62934.0,65.2528,65.277,65.1643,65.2126,62934.0
2017-03-23 10:05:00,81.06,81.12,81.03,81.12,17659.0,65.2126,65.2609,65.1885,65.2609,17659.0
2017-03-23 10:10:00,81.12,81.13,80.95,81.0,22779.0,65.2609,65.2689,65.1241,65.1643,22779.0
2017-03-23 10:15:00,81.01,81.04,80.93,80.96,61148.0,65.1724,65.1965,65.108,65.1322,61148.0
2017-03-23 10:20:00,80.95,81.0,80.91,80.97,23509.0,65.1241,65.1643,65.0919,65.1402,23509.0
2017-03-23 10:25:00,80.97,81.0,80.94,80.99,16902.0,65.1402,65.1643,65.1161,65.1563,16902.0
2017-03-23 10:30:00,80.99,81.07,80.97,81.04,29675.0,65.1563,65.2207,65.1402,65.1965,29675.0
2017-03-23 10:35:00,81.03,81.12,81.03,81.08,27493.0,65.1885,65.2609,65.1885,65.2287,27493.0
2017-03-23 10:40:00,81.08,81.13,81.06,81.09,24843.0,65.2287,65.2689,65.2126,65.2367,24843.0
2017-03-23 10:45:00,81.1,81.13,81.09,81.1,22880.0,65.2448,65.2689,65.2367,65.2448,22880.0
2017-03-23 10:50:00,81.09,81.13,81.07,81.13,51971.0,65.2367,65.2689,65.2207,65.2689,51971.0
2017-03-23 10:55:00,81.14,81.21,81.13,81.16,27595.0,65.277,65.3333,65.2689,65.2931,27595.0
2017-03-23 11:00:00,81.17,81.21,81.14,81.15,33194.0,65.3011,65.3333,65.277,65.285,33194.0
2017-03-23 11:05:00,81.16,81.29,81.16,81.29,30913.0,65.2931,65.3976,65.2931,65.3976,30913.0
2017-03-23 11:10:00,81.28,81.3,81.24,81.26,33191.0,65.3896,65.4057,65.3574,65.3735,33191.0
2017-03-23 11:15:00,81.26,81.27,81.15,81.19,60312.0,65.3735,65.3816,65.285,65.3172,60312.0
2017-03-23 11:20:00,81.2,81.23,81.14,81.16,49633.0,65.3252,65.3494,65.277,65.2931,49633.0
2017-03-23 11:25:00,81.17,81.21,81.14,81.19,53586.0,65.3011,65.3333,65.277,65.3172,53586.0
2017-03-23 11:30:00,81.19,81.22,81.11,81.2,83033.0,65.3172,65.3413,65.2528,65.3252,83033.0
2017-03-23 11:35:00,81.19,81.24,81.16,81.19,32592.0,65.3172,65.3574,65.2931,65.3172,32592.0
2017-03-23 11:40:00,81.2,81.24,81.19,81.21,43104.0,65.3252,65.3574,65.3172,65.3333,43104.0
2017-03-23 11:45:00,81.2,81.23,81.14,81.21,37422.0,65.3252,65.3494,65.277,65.3333,37422.0
2017-03-23 11:50:00,81.21,81.28,81.21,81.23,40050.0,65.3333,65.3896,65.3333,65.3494,40050.0
2017-03-23 11:55:00,81.23,81.3,81.21,81.26,55027.0,65.3494,65.4057,65.3333,65.3735,55027.0
2017-03-23 12:00:00,81.25,81.29,81.24,81.27,22930.0,65.3655,65.3976,65.3574,65.3816,22930.0
2017-03-23 12:05:00,81.27,81.28,81.2,81.21,19893.0,65.3816,65.3896,65.3252,65.3333,19893.0
2017-03-23 12:10:00,81.22,81.24,81.2,81.22,33375.0,65.3413,65.3574,65.3252,65.3413,33375.0
2017-03-23 12:15:00,81.21,81.25,81.21,81.22,18784.0,65.3333,65.3655,65.3333,65.3413,18784.0
2017-03-23 12:20:00,81.23,81.28,81.19,81.19,78458.0,65.3494,65.3896,65.3172,65.3172,78458.0
2017-03-23 12:25:00,81.2,81.23,81.18,81.23,20234.0,65.3252,65.3494,65.3092,65.3494,20234.0
2017-03-23 12:30:00,81.23,81.24,81.17,81.24,34054.0,65.3494,65.3574,65.3011,65.3574,34054.0
2017-03-23 12:35:00,81.23,81.27,81.22,81.22,19853.0,65.3494,65.3816,65.3413,65.3413,19853.0
2017-03-23 12:40:00,81.22,81.25,81.21,81.23,18600.0,65.3413,65.3655,65.3333,65.3494,18600.0
2017-03-23 12:45:00,81.23,81.25,81.21,81.22,24697.0,65.3494,65.3655,65.3333,65.3413,24697.0
2017-03-23 12:50:00,81.22,81.26,81.2,81.2,32957.0,65.3413,65.3735,65.3252,65.3252,32957.0
2017-03-23 12:55:00,81.2,81.28,81.2,81.28,63438.0,65.3252,65.3896,65.3252,65.3896,63438.0
2017-03-23 13:00:00,81.28,81.31,81.19,81.2,41591.0,65.3896,65.4137,65.3172,65.3252,41591.0
2017-03-23 13:05:00,81.2,81.25,81.11,81.11,33857.0,65.3252,65.3655,65.2528,65.2528,33857.0
2017-03-23 13:10:00,81.12,81.13,81.01,81.07,39529.0,65.2609,65.2689,65.1724,65.2207,39529.0
2017-03-23 13:15:00,81.05,81.12,81.02,81.09,19204.0,65.2046,65.2609,65.1804,65.2367,19204.0
2017-03-23 13:20:00,81.09,81.14,81.09,81.13,21338.0,65.2367,65.277,65.2367,65.2689,21338.0
2017-03-23 13:25:00,81.13,81.14,81.0,81.01,29970.0,65.2689,65.277,65.1643,65.1724,29970.0
2017-03-23 13:30:00,81.01,81.1,81.01,81.1,21273.0,65.1724,65.2448,65.1724,65.2448,21273.0
2017-03-23 13:35:00,81.11,81.19,81.1,81.11,20550.0,65.2528,65.3172,65.2448,65.2528,20550.0
2017-03-23 13:40:00,81.12,81.22,81.1,81.21,17809.0,65.2609,65.3413,65.2448,65.3333,17809.0
2017-03-23 13:45:00,81.2,81.31,81.2,81.3,29960.0,65.3252,65.4137,65.3252,65.4057,29960.0
2017-03-23 13:50:00,81.29,81.3,81.27,81.28,20627.0,65.3976,65.4057,65.3816,65.3896,20627.0
2017-03-23 13:55:00,81.29,81.29,81.25,81.26,12007.0,65.3976,65.3976,65.3655,65.3735,12007.0
2017-03-23 14:00:00,81.26,81.28,81.23,81.26,17671.0,65.3735,65.3896,65.3494,65.3735,17671.0
2017-03-23 14:05:00,81.26,81.28,81.21,81.27,26049.0,65.3735,65.3896,65.3333,65.3816,26049.0
2017-03-23 14:10:00,81.26,81.29,81.22,81.27,20569.0,65.3735,65.3976,65.3413,65.3816,20569.0
2017-03-23 14:15:00,81.26,81.35,81.26,81.33,63385.0,65.3735,65.4459,65.3735,65.4298,63385.0
2017-03-23 14:20:00,81.32,81.33,81.29,81.3,13226.0,65.4218,65.4298,65.3976,65.4057,13226.0
2017-03-23 14:25:00,81.3,81.32,81.25,81.26,31232.0,65.4057,65.4218,65.3655,65.3735,31232.0
2017-03-23 14:30:00,81.26,81.28,81.25,81.25,8405.0,65.3735,65.3896,65.3655,65.3655,8405.0
2017-03-23 14:35:00,81.25,81.29,81.2,81.27,17015.0,65.3655,65.3976,65.3252,65.3816,17015.0
2017-03-23 14:40:00,81.26,81.28,81.23,81.28,39000.0,65.3735,65.3896,65.3494,65.3896,39000.0
2017-03-23 14:45:00,81.28,81.3,81.25,81.28,11440.0,65.3896,65.4057,65.3655,65.3896,11440.0
2017-03-23 14:50:00,81.29,81.29,81.21,81.23,15504.0,65.3976,65.3976,65.3333,65.3494,15504.0
2017-03-23 14:55:00,81.24,81.31,81.19,81.2,18183.0,65.3574,65.4137,65.3172,65.3252,18183.0
2017-03-23 15:00:00,81.2,81.22,81.13,81.14,30454.0,65.3252,65.3413,65.2689,65.277,30454.0
2017-03-23 15:05:00,81.15,81.17,81.13,81.14,12885.0,65.285,65.3011,65.2689,65.277,12885.0
2017-03-23 15:10:00,81.14,81.16,81.05,81.08,21229.0,65.277,65.2931,65.2046,65.2287,21229.0
2017-03-23 15:15:00,81.1,81.11,80.97,80.99,28667.0,65.2448,65.2528,65.1402,65.1563,28667.0
2017-03-23 15:20:00,81.0,81.06,80.99,80.99,12496.0,65.1643,65.2126,65.1563,65.1563,12496.0
2017-03-23 15:25:00,80.98,81.01,80.88,80.88,37093.0,65.1483,65.1724,65.0678,65.0678,37093.0
2017-03-23 15:30:00,80.88,80.91,80.7,80.76,47446.0,65.0678,65.0919,64.923,64.9713,47446.0
2017-03-23 15:35:00,80.77,80.81,80.73,80.78,34073.0,64.9793,65.0115,64.9471,64.9874,34073.0
2017-03-23 15:40:00,80.79,80.84,80.69,80.7,42562.0,64.9954,65.0356,64.9149,64.923,42562.0
2017-03-23 15:45:00,80.69,80.82,80.68,80.82,87050.0,64.9149,65.0195,64.9069,65.0195,87050.0
2017-03-23 15:50:00,80.82,80.83,80.74,80.82,63403.0,65.0195,65.0276,64.9552,65.0195,63403.0
2017-03-23 15:55:00,80.81,80.94,80.75,80.88,169688.0,65.0115,65.1161,64.9632,65.0678,169688.0
2017-03-24 09:30:00,80.85,81.11,80.85,80.94,42479.0,65.0437,65.2528,65.0437,65.1161,42479.0
2017-03-24 09:35:00,80.93,81.14,80.85,81.06,8832.0,65.108,65.277,65.0437,65.2126,8832.0
2017-03-24 09:40:00,81.01,81.13,80.99,81.11,6347.0,65.1724,65.2689,65.1563,65.2528,6347.0
2017-03-24 09:45:00,81.1,81.12,80.98,81.1,14410.0,65.2448,65.2609,65.1483,65.2448,14410.0
2017-03-24 09:50:00,81.1,81.18,81.1,81.17,8078.0,65.2448,65.3092,65.2448,65.3011,8078.0
2017-03-24 09:55:00,81.16,81.27,81.16,81.21,20343.0,65.2931,65.3816,65.2931,65.3333,20343.0
2017-03-24 10:00:00,81.22,81.32,81.17,81.29,20201.0,65.3413,65.4218,65.3011,65.3976,20201.0
2017-03-24 10:05:00,81.29,81.3,81.23,81.26,22678.0,65.3976,65.4057,65.3494,65.3735,22678.0
2017-03-24 10:10:00,81.27,81.4,81.27,81.37,18106.0,65.3816,65.4861,65.3816,65.462,18106.0
2017-03-24 10:15:00,81.36,81.39,81.35,81.37,17808.0,65.454,65.4781,65.4459,65.462,17808.0
2017-03-24 10:20:00,81.37,81.4,81.34,81.37,44263.0,65.462,65.4861,65.4379,65.462,44263.0
2017-03-24 10:25:00,81.38,81.38,81.25,81.27,12598.0,65.4701,65.4701,65.3655,65.3816,12598.0
2017-03-24 10:30:00,81.27,81.3,81.21,81.26,21565.0,65.3816,65.4057,65.3333,65.3735,21565.0
2017-03-24 10:35:00,81.26,81.31,81.26,81.28,15496.0,65.3735,65.4137,65.3735,65.3896,15496.0
2017-03-24 10:40:00,81.27,81.29,81.23,81.27,10584.0,65.3816,65.3976,65.3494,65.3816,10584.0
2017-03-24 10:45:00,81.27,81.34,81.26,81.34,19575.0,65.3816,65.4379,65.3735,65.4379,19575.0
2017-03-24 10:50:00,81.34,81.42,81.33,81.38,21477.0,65.4379,65.5022,65.4298,65.4701,21477.0
2017-03-24 10:55:00,81.37,81.42,81.37,81.39,26263.0,65.462,65.5022,65.462,65.4781,26263.0
2017-03-24 11:00:00,81.39,81.4,81.33,81.4,24731.0,65.4781,65.4861,65.4298,65.4861,24731.0
2017-03-24 11:05:00,81.39,81.43,81.36,81.36,19019.0,65.4781,65.5103,65.454,65.454,19019.0
2017-03-24 11:10:00,81.36,81.37,81.27,81.29,16088.0,65.454,65.462,65.3816,65.3976,16088.0
2017-03-24 11:15:00,81.29,81.33,81.27,81.33,18176.0,65.3976,65.4298,65.3816,65.4298,18176.0
2017-03-24 11:20:00,81.33,81.35,81.27,81.27,9982.0,65.4298,65.4459,65.3816,65.3816,9982.0
2017-03-24 11:25:00,81.28,81.28,81.24,81.25,16116.0,65.3896,65.3896,65.3574,65.3655,16116.0
2017-03-24 11:30:00,81.26,81.28,81.22,81.27,19261.0,65.3735,65.3896,65.3413,65.3816,19261.0
2017-03-24 11:35:00,81.26,81.3,81.25,81.28,15088.0,65.3735,65.4057,65.3655,65.3896,15088.0
2017-03-24 11:40:00,81.29,81.37,81.27,81.36,15832.0,65.3976,65.462,65.3816,65.454,15832.0
2017-03-24 11:45:00,81.36,81.38,81.35,81.36,10029.0,65.454,65.4701,65.4459,65.454,10029.0
2017-03-24 11:50:00,81.36,81.41,81.36,81.36,10866.0,65.454,65.4942,65.454,65.454,10866.0
2017-03-24 11:55:00,81.39,81.41,81.38,81.39,13633.0,65.4781,65.4942,65.4701,65.4781,13633.0
2017-03-24 12:00:00,81.4,81.47,81.37,81.41,19255.0,65.4861,65.5425,65.462,65.4942,19255.0
2017-03-24 12:05:00,81.41,81.44,81.4,81.41,16824.0,65.4942,65.5183,65.4861,65.4942,16824.0
2017-03-24 12:10:00,81.42,81.44,81.22,81.32,38972.0,65.5022,65.5183,65.3413,65.4218,38972.0
2017-03-24 12:15:00,81.3,81.3,81.24,81.24,12682.0,65.4057,65.4057,65.3574,65.3574,12682.0
2017-03-24 12:20:00,81.23,81.23,81.18,81.21,12903.0,65.3494,65.3494,65.3092,65.3333,12903.0
2017-03-24 12:25:00,81.22,81.35,81.18,81.28,27646.0,65.3413,65.4459,65.3092,65.3896,27646.0
2017-03-24 12:30:00,81.29,81.29,81.23,81.24,15226.0,65.3976,65.3976,65.3494,65.3574,15226.0
2017-03-24 12:35:00,81.23,81.29,81.22,81.27,17764.0,65.3494,65.3976,65.3413,65.3816,17764.0
2017-03-24 12:40:00,81.28,81.31,81.27,81.29,18885.0,65.3896,65.4137,65.3816,65.3976,18885.0
2017-03-24 12:45:00,81.31,81.32,81.27,81.31,20364.0,65.4137,65.4218,65.3816,65.4137,20364.0
2017-03-24 12:50:00,81.31,81.35,81.21,81.24,26118.0,65.4137,65.4459,65.3333,65.3574,26118.0
2017-03-24 12:55:00,81.25,81.26,81.2,81.23,22794.0,65.3655,65.3735,65.3252,65.3494,22794.0
2017-03-24 13:00:00,81.23,81.27,81.22,81.26,15244.0,65.3494,65.3816,65.3413,65.3735,15244.0
2017-03-24 13:05:00,81.25,81.27,81.14,81.16,17711.0,65.3655,65.3816,65.277,65.2931,17711.0
2017-03-24 13:10:00,81.15,81.16,81.07,81.11,15285.0,65.285,65.2931,65.2207,65.2528,15285.0
2017-03-24 13:15:00,81.11,81.14,81.09,81.13,17731.0,65.2528,65.277,65.2367,65.2689,17731.0
2017-03-24 13:20:00,81.13,81.15,81.11,81.12,12480.0,65.2689,65.285,65.2528,65.2609,12480.0
2017-03-24 13:25:00,81.13,81.19,81.13,81.15,18458.0,65.2689,65.3172,65.2689,65.285,18458.0
2017-03-24 13:30:00,81.15,81.17,81.13,81.14,15380.0,65.285,65.3011,65.2689,65.277,15380.0
2017-03-24 13:35:00,81.15,81.16,81.12,81.14,11404.0,65.285,65.2931,65.2609,65.277,11404.0
2017-03-24 13:40:00,81.13,81.17,81.12,81.16,9718.0,65.2689,65.3011,65.2609,65.2931,9718.0
2017-03-24 13:45:00,81.18,81.18,81.12,81.16,12557.0,65.3092,65.3092,65.2609,65.2931,12557.0
2017-03-24 13:50:00,81.16,81.17,81.09,81.14,19445.0,65.2931,65.3011,65.2367,65.277,19445.0
2017-03-24 13:55:00,81.13,81.13,81.05,81.09,24424.0,65.2689,65.2689,65.2046,65.2367,24424.0
2017-03-24 14:00:00,81.09,81.16,81.09,81.13,46541.0,65.2367,65.2931,65.2367,65.2689,46541.0
2017-03-24 14:05:00,81.13,81.18,81.13,81.16,8827.0,65.2689,65.3092,65.2689,65.2931,8827.0
2017-03-24 14:10:00,81.15,81.19,81.15,81.18,10962.0,65.285,65.3172,65.285,65.3092,10962.0
2017-03-24 14:15:00,81.19,81.21,81.14,81.21,11999.0,65.3172,65.3333,65.277,65.3333,11999.0
2017-03-24 14:20:00,81.2,81.22,81.17,81.21,11599.0,65.3252,65.3413,65.3011,65.3333,11599.0
2017-03-24 14:25:00,81.22,81.25,81.18,81.21,15116.0,65.3413,65.3655,65.3092,65.3333,15116.0
2017-03-24 14:30:00,81.23,81.23,81.18,81.2,17493.0,65.3494,65.3494,65.3092,65.3252,17493.0
2017-03-24 14:35:00,81.2,81.21,81.15,81.16,11046.0,65.3252,65.3333,65.285,65.2931,11046.0
2017-03-24 14:40:00,81.16,81.16,81.1,81.15,11177.0,65.2931,65.2931,65.2448,65.285,11177.0
2017-03-24 14:45:00,81.15,81.16,81.1,81.11,13826.0,65.285,65.2931,65.2448,65.2528,13826.0
2017-03-24 14:50:00,81.11,81.11,80.92,80.93,59241.0,65.2528,65.2528,65.1,65.108,59241.0
2017-03-24 14:55:00,80.95,81.04,80.95,81.02,21316.0,65.1241,65.1965,65.1241,65.1804,21316.0
2017-03-24 15:00:00,81.03,81.03,80.94,81.01,57258.0,65.1885,65.1885,65.1161,65.1724,57258.0
2017-03-24 15:05:00,81.0,81.03,80.94,81.02,17201.0,65.1643,65.1885,65.1161,65.1804,17201.0
2017-03-24 15:10:00,81.02,81.03,80.97,80.97,16806.0,65.1804,65.1885,65.1402,65.1402,16806.0
2017-03-24 15:15:00,80.97,80.97,80.89,80.93,28717.0,65.1402,65.1402,65.0758,65.108,28717.0
2017-03-24 15:20:00,80.93,81.0,80.9,80.99,14109.0,65.108,65.1643,65.0839,65.1563,14109.0
2017-03-24 15:25:00,81.0,81.05,80.96,81.03,16580.0,65.1643,65.2046,65.1322,65.1885,16580.0
2017-03-24 15:30:00,81.02,81.05,80.92,80.99,70530.0,65.1804,65.2046,65.1,65.1563,70530.0
2017-03-24 15:35:00,81.0,81.22,80.97,81.22,58145.0,65.1643,65.3413,65.1402,65.3413,58145.0
2017-03-24 15:40:00,81.23,81.29,81.15,81.18,100468.0,65.3494,65.3976,65.285,65.3092,100468.0
2017-03-24 15:45:00,81.18,81.18,80.89,81.01,107427.0,65.3092,65.3092,65.0758,65.1724,107427.0
2017-03-24 15:50:00,81.01,81.21,81.0,81.16,110020.0,65.1724,65.3333,65.1643,65.2931,110020.0
2017-03-24 15:55:00,81.15,81.15,80.95,81.01,289739.0,65.285,65.285,65.1241,65.1724,289739.0
2017-03-27 09:30:00,80.7,80.78,80.39,80.61,96309.0,64.923,64.9874,64.6736,64.8506,96309.0
2017-03-27 09:35:00,80.63,80.72,80.57,80.63,98543.0,64.8667,64.9391,64.8184,64.8667,98543.0
2017-03-27 09:40:00,80.64,80.79,80.62,80.71,29400.0,64.8747,64.9954,64.8586,64.931,29400.0
2017-03-27 09:45:00,80.71,80.75,80.58,80.64,38848.0,64.931,64.9632,64.8265,64.8747,38848.0
2017-03-27 09:50:00,80.65,80.79,80.63,80.73,48501.0,64.8828,64.9954,64.8667,64.9471,48501.0
2017-03-27 09:55:00,80.74,80.79,80.66,80.74,41986.0,64.9552,64.9954,64.8908,64.9552,41986.0
2017-03-27 10:00:00,80.74,80.79,80.66,80.78,83613.0,64.9552,64.9954,64.8908,64.9874,83613.0
2017-03-27 10:05:00,80.77,80.83,80.67,80.67,35739.0,64.9793,65.0276,64.8989,64.8989,35739.0
2017-03-27 10:10:00,80.68,80.69,80.52,80.57,48359.0,64.9069,64.9149,64.7782,64.8184,48359.0
2017-03-27 10:15:00,80.58,80.68,80.56,80.63,88852.0,64.8265,64.9069,64.8104,64.8667,88852.0
2017-03-27 10:20:00,80.63,80.67,80.59,80.65,72171.0,64.8667,64.8989,64.8345,64.8828,72171.0
2017-03-27 10:25:00,80.65,80.67,80.56,80.56,55610.0,64.8828,64.8989,64.8104,64.8104,55610.0
2017-03-27 10:30:00,80.56,80.64,80.5,80.64,78474.0,64.8104,64.8747,64.7621,64.8747,78474.0
2017-03-27 10:35:00,80.61,80.87,80.61,80.84,43316.0,64.8506,65.0598,64.8506,65.0356,43316.0
2017-03-27 10:40:00,80.84,80.89,80.73,80.8,101845.0,65.0356,65.0758,64.9471,65.0034,101845.0
2017-03-27 10:45:00,80.82,80.97,80.7,80.91,487513.0,65.0195,65.1402,64.923,65.0919,487513.0
2017-03-27 10:50:00,80.91,80.98,80.87,80.93,41321.0,65.0919,65.1483,65.0598,65.108,41321.0
2017-03-27 10:55:00,80.92,80.92,80.81,80.89,33950.0,65.1,65.1,65.0115,65.0758,33950.0
2017-03-27 11:00:00,80.89,80.91,80.75,80.76,41340.0,65.0758,65.0919,64.9632,64.9713,41340.0
2017-03-27 11:05:00,80.76,80.77,80.6,80.64,49258.0,64.9713,64.9793,64.8425,64.8747,49258.0
2017-03-27 11:10:00,80.64,80.66,80.59,80.64,53431.0,64.8747,64.8908,64.8345,64.8747,53431.0
2017-03-27 11:15:00,80.65,80.78,80.63,80.7,40959.0,64.8828,64.9874,64.8667,64.923,40959.0
2017-03-27 11:20:00,80.69,80.71,80.65,80.67,21423.0,64.9149,64.931,64.8828,64.8989,21423.0
2017-03-27 11:25:00,80.68,80.74,80.5,80.73,443595.0,64.9069,64.9552,64.7621,64.9471,443595.0
2017-03-27 11:30:00,80.73,80.87,80.71,80.78,33151.0,64.9471,65.0598,64.931,64.9874,33151.0
2017-03-27 11:35:00,80.77,80.8,80.74,80.75,31116.0,64.9793,65.0034,64.9552,64.9632,31116.0
2017-03-27 11:40:00,80.74,80.8,80.7,80.72,50706.0,64.9552,65.0034,64.923,64.9391,50706.0
2017-03-27 11:45:00,80.72,80.82,80.7,80.77,53378.0,64.9391,65.0195,64.923,64.9793,53378.0
2017-03-27 11:50:00,80.77,80.8,80.74,80.78,25942.0,64.9793,65.0034,64.9552,64.9874,25942.0
2017-03-27 11:55:00,80.78,80.85,80.78,80.83,30579.0,64.9874,65.0437,64.9874,65.0276,30579.0
2017-03-27 12:00:00,80.83,80.84,80.8,80.84,48436.0,65.0276,65.0356,65.0034,65.0356,48436.0
2017-03-27 12:05:00,80.84,80.94,80.82,80.92,108201.0,65.0356,65.1161,65.0195,65.1,108201.0
2017-03-27 12:10:00,80.92,80.93,80.91,80.92,36255.0,65.1,65.108,65.0919,65.1,36255.0
2017-03-27 12:15:00,80.92,80.93,80.87,80.92,48093.0,65.1,65.108,65.0598,65.1,48093.0
2017-03-27 12:20:00,80.91,80.93,80.9,80.92,24123.0,65.0919,65.108,65.0839,65.1,24123.0
2017-03-27 12:25:00,80.92,80.93,80.84,80.86,35465.0,65.1,65.108,65.0356,65.0517,35465.0
2017-03-27 12:30:00,80.86,80.9,80.84,80.9,49331.0,65.0517,65.0839,65.0356,65.0839,49331.0
2017-03-27 12:35:00,80.9,80.96,80.9,80.95,61384.0,65.0839,65.1322,65.0839,65.1241,61384.0
2017-03-27 12:40:00,80.96,81.05,80.96,81.05,50697.0,65.1322,65.2046,65.1322,65.2046,50697.0
2017-03-27 12:45:00,81.04,81.06,81.0,81.05,23184.0,65.1965,65.2126,65.1643,65.2046,23184.0
2017-03-27 12:50:00,81.05,81.06,81.01,81.06,77858.0,65.2046,65.2126,65.1724,65.2126,77858.0
2017-03-27 12:55:00,81.06,81.07,81.02,81.05,31107.0,65.2126,65.2207,65.1804,65.2046,31107.0
2017-03-27 13:00:00,81.06,81.16,81.05,81.1,46240.0,65.2126,65.2931,65.2046,65.2448,46240.0
2017-03-27 13:05:00,81.09,81.12,81.07,81.12,14048.0,65.2367,65.2609,65.2207,65.2609,14048.0
2017-03-27 13:10:00,81.12,81.13,81.05,81.09,23485.0,65.2609,65.2689,65.2046,65.2367,23485.0
2017-03-27 13:15:00,81.09,81.12,81.06,81.11,14307.0,65.2367,65.2609,65.2126,65.2528,14307.0
2017-03-27 13:20:00,81.11,81.14,81.1,81.12,17487.0,65.2528,65.277,65.2448,65.2609,17487.0
2017-03-27 13:25:00,81.11,81.14,81.1,81.12,12582.0,65.2528,65.277,65.2448,65.2609,12582.0
2017-03-27 13:30:00,81.12,81.13,81.07,81.08,14958.0,65.2609,65.2689,65.2207,65.2287,14958.0
2017-03-27 13:35:00,81.08,81.1,81.03,81.04,14390.0,65.2287,65.2448,65.1885,65.1965,14390.0
2017-03-27 13:40:00,81.04,81.08,81.03,81.04,25736.0,65.1965,65.2287,65.1885,65.1965,25736.0
2017-03-27 13:45:00,81.04,81.06,81.0,81.0,47495.0,65.1965,65.2126,65.1643,65.1643,47495.0
2017-03-27 13:50:00,81.01,81.05,81.0,81.04,33714.0,65.1724,65.2046,65.1643,65.1965,33714.0
2017-03-27 13:55:00,81.05,81.08,81.04,81.05,22804.0,65.2046,65.2287,65.1965,65.2046,22804.0
2017-03-27 14:00:00,81.06,81.08,81.02,81.07,38192.0,65.2126,65.2287,65.1804,65.2207,38192.0
2017-03-27 14:05:00,81.07,81.1,81.01,81.07,69736.0,65.2207,65.2448,65.1724,65.2207,69736.0
2017-03-27 14:10:00,81.09,81.1,81.06,81.06,28030.0,65.2367,65.2448,65.2126,65.2126,28030.0
2017-03-27 14:15:00,81.07,81.08,81.0,81.02,27324.0,65.2207,65.2287,65.1643,65.1804,27324.0
2017-03-27 14:20:00,81.02,81.03,80.95,81.02,32463.0,65.1804,65.1885,65.1241,65.1804,32463.0
2017-03-27 14:25:00,81.02,81.02,80.94,80.97,45889.0,65.1804,65.1804,65.1161,65.1402,45889.0
2017-03-27 14:30:00,80.98,81.0,80.95,80.96,79753.0,65.1483,65.1643,65.1241,65.1322,79753.0
2017-03-27 14:35:00,80.96,81.0,80.95,80.96,16234.0,65.1322,65.1643,65.1241,65.1322,16234.0
2017-03-27 14:40:00,80.97,80.97,80.93,80.94,35783.0,65.1402,65.1402,65.108,65.1161,35783.0
2017-03-27 14:45:00,80.95,81.03,80.93,81.02,64445.0,65.1241,65.1885,65.108,65.1804,64445.0
2017-03-27 14:50:00,81.02,81.02,80.96,80.99,62760.0,65.1804,65.1804,65.1322,65.1563,62760.0
2017-03-27 14:55:00,81.0,81.04,80.98,81.02,53614.0,65.1643,65.1965,65.1483,65.1804,53614.0
2017-03-27 15:00:00,81.01,81.04,80.98,81.02,49979.0,65.1724,65.1965,65.1483,65.1804,49979.0
2017-03-27 15:05:00,81.03,81.04,80.99,81.01,28627.0,65.1885,65.1965,65.1563,65.1724,28627.0
2017-03-27 15:10:00,81.01,81.06,80.99,81.06,50871.0,65.1724,65.2126,65.1563,65.2126,50871.0
2017-03-27 15:15:00,81.07,81.08,81.01,81.05,53547.0,65.2207,65.2287,65.1724,65.2046,53547.0
2017-03-27 15:20:00,81.06,81.07,81.0,81.01,25312.0,65.2126,65.2207,65.1643,65.1724,25312.0
2017-03-27 15:25:00,81.0,81.04,80.99,81.0,30590.0,65.1643,65.1965,65.1563,65.1643,30590.0
2017-03-27 15:30:00,81.0,81.03,80.97,81.03,42174.0,65.1643,65.1885,65.1402,65.1885,42174.0
2017-03-27 15:35:00,81.02,81.05,81.02,81.05,29607.0,65.1804,65.2046,65.1804,65.2046,29607.0
2017-03-27 15:40:00,81.05,81.06,81.0,81.03,41159.0,65.2046,65.2126,65.1643,65.1885,41159.0
2017-03-27 15:45:00,81.02,81.06,80.98,81.0,60040.0,65.1804,65.2126,65.1483,65.1643,60040.0
2017-03-27 15:50:00,81.0,81.04,80.98,81.01,62624.0,65.1643,65.1965,65.1483,65.1724,62624.0
2017-03-27 15:55:00,81.01,81.06,80.98,81.02,135125.0,65.1724,65.2126,65.1483,65.1804,135125.0
2017-03-28 09:30:00,80.92,80.92,80.64,80.76,72502.0,65.1,65.1,64.8747,64.9713,72502.0
2017-03-28 09:35:00,80.75,80.81,80.72,80.75,32900.0,64.9632,65.0115,64.9391,64.9632,32900.0
2017-03-28 09:40:00,80.75,80.82,80.73,80.76,24315.0,64.9632,65.0195,64.9471,64.9713,24315.0
2017-03-28 09:45:00,80.75,80.82,80.74,80.79,33181.0,64.9632,65.0195,64.9552,64.9954,33181.0
2017-03-28 09:50:00,80.79,80.81,80.75,80.78,23079.0,64.9954,65.0115,64.9632,64.9874,23079.0
2017-03-28 09:55:00,80.77,80.88,80.75,80.82,33611.0,64.9793,65.0678,64.9632,65.0195,33611.0
2017-03-28 10:00:00,80.79,80.89,80.79,80.85,47269.0,64.9954,65.0758,64.9954,65.0437,47269.0
2017-03-28 10:05:00,80.86,80.93,80.83,80.88,91041.0,65.0517,65.108,65.0276,65.0678,91041.0
2017-03-28 10:10:00,80.87,80.87,80.77,80.78,49073.0,65.0598,65.0598,64.9793,64.9874,49073.0
2017-03-28 10:15:00,80.78,80.82,80.72,80.81,30008.0,64.9874,65.0195,64.9391,65.0115,30008.0
2017-03-28 10:20:00,80.81,80.82,80.62,80.74,46448.0,65.0115,65.0195,64.8586,64.9552,46448.0
2017-03-28 10:25:00,80.74,80.75,80.71,80.74,47474.0,64.9552,64.9632,64.931,64.9552,47474.0
2017-03-28 10:30:00,80.74,80.88,80.74,80.77,124308.0,64.9552,65.0678,64.9552,64.9793,124308.0
2017-03-28 10:35:00,80.78,80.79,80.68,80.68,94605.0,64.9874,64.9954,64.9069,64.9069,94605.0
2017-03-28 10:40:00,80.7,80.81,80.7,80.8,23850.0,64.923,65.0115,64.923,65.0034,23850.0
2017-03-28 10:45:00,80.8,80.82,80.76,80.77,21590.0,65.0034,65.0195,64.9713,64.9793,21590.0
2017-03-28 10:50:00,80.77,80.81,80.73,80.75,16441.0,64.9793,65.0115,64.9471,64.9632,16441.0
2017-03-28 10:55:00,80.74,80.75,80.71,80.75,17634.0,64.9552,64.9632,64.931,64.9632,17634.0
2017-03-28 11:00:00,80.77,80.84,80.75,80.78,18795.0,64.9793,65.0356,64.9632,64.9874,18795.0
2017-03-28 11:05:00,80.77,80.87,80.77,80.85,35533.0,64.9793,65.0598,64.9793,65.0437,35533.0
2017-03-28 11:10:00,80.85,80.86,80.78,80.81,81831.0,65.0437,65.0517,64.9874,65.0115,81831.0
2017-03-28 11:15:00,80.82,80.82,80.73,80.73,15692.0,65.0195,65.0195,64.9471,64.9471,15692.0
2017-03-28 11:20:00,80.73,80.74,80.7,80.72,20848.0,64.9471,64.9552,64.923,64.9391,20848.0
2017-03-28 11:25:00,80.71,80.81,80.71,80.81,30575.0,64.931,65.0115,64.931,65.0115,30575.0
2017-03-28 11:30:00,80.8,80.83,80.76,80.79,33072.0,65.0034,65.0276,64.9713,64.9954,33072.0
2017-03-28 11:35:00,80.79,80.86,80.77,80.81,195322.0,64.9954,65.0517,64.9793,65.0115,195322.0
2017-03-28 11:40:00,80.82,80.83,80.8,80.81,19727.0,65.0195,65.0276,65.0034,65.0115,19727.0
2017-03-28 11:45:00,80.82,80.96,80.8,80.94,51523.0,65.0195,65.1322,65.0034,65.1161,51523.0
2017-03-28 11:50:00,80.95,81.05,80.92,80.95,76507.0,65.1241,65.2046,65.1,65.1241,76507.0
2017-03-28 11:55:00,80.96,80.97,80.94,80.95,23465.0,65.1322,65.1402,65.1161,65.1241,23465.0
2017-03-28 12:00:00,80.95,81.02,80.94,81.0,318774.0,65.1241,65.1804,65.1161,65.1643,318774.0
2017-03-28 12:05:00,81.0,81.01,80.95,80.97,29511.0,65.1643,65.1724,65.1241,65.1402,29511.0
2017-03-28 12:10:00,80.97,80.97,80.93,80.94,15617.0,65.1402,65.1402,65.108,65.1161,15617.0
2017-03-28 12:15:00,80.93,80.96,80.87,80.91,12799.0,65.108,65.1322,65.0598,65.0919,12799.0
2017-03-28 12:20:00,80.91,80.91,80.86,80.87,15862.0,65.0919,65.0919,65.0517,65.0598,15862.0
2017-03-28 12:25:00,80.87,80.88,80.82,80.83,13041.0,65.0598,65.0678,65.0195,65.0276,13041.0
2017-03-28 12:30:00,80.83,80.84,80.75,80.75,52624.0,65.0276,65.0356,64.9632,64.9632,52624.0
2017-03-28 12:35:00,80.76,80.8,80.75,80.8,25076.0,64.9713,65.0034,64.9632,65.0034,25076.0
2017-03-28 12:40:00,80.79,80.79,80.73,80.79,12950.0,64.9954,64.9954,64.9471,64.9954,12950.0
2017-03-28 12:45:00,80.79,80.79,80.69,80.7,37854.0,64.9954,64.9954,64.9149,64.923,37854.0
2017-03-28 12:50:00,80.7,80.7,80.66,80.67,57752.0,64.923,64.923,64.8908,64.8989,57752.0
2017-03-28 12:55:00,80.67,80.71,80.66,80.71,25736.0,64.8989,64.931,64.8908,64.931,25736.0
2017-03-28 13:00:00,80.71,80.78,80.71,80.78,21200.0,64.931,64.9874,64.931,64.9874,21200.0
2017-03-28 13:05:00,80.78,80.82,80.77,80.82,14013.0,64.9874,65.0195,64.9793,65.0195,14013.0
2017-03-28 13:10:00,80.83,80.92,80.82,80.92,14965.0,65.0276,65.1,65.0195,65.1,14965.0
2017-03-28 13:15:00,80.92,80.95,80.91,80.93,14222.0,65.1,65.1241,65.0919,65.108,14222.0
2017-03-28 13:20:00,80.93,80.95,80.9,80.91,16621.0,65.108,65.1241,65.0839,65.0919,16621.0
2017-03-28 13:25:00,80.9,80.91,80.88,80.9,20576.0,65.0839,65.0919,65.0678,65.0839,20576.0
2017-03-28 13:30:00,80.91,80.91,80.85,80.85,44088.0,65.0919,65.0919,65.0437,65.0437,44088.0
2017-03-28 13:35:00,80.86,80.87,80.8,80.81,98747.0,65.0517,65.0598,65.0034,65.0115,98747.0
2017-03-28 13:40:00,80.82,80.84,80.79,80.81,85225.0,65.0195,65.0356,64.9954,65.0115,85225.0
2017-03-28 13:45:00,80.82,80.83,80.72,80.75,710321.0,65.0195,65.0276,64.9391,64.9632,710321.0
2017-03-28 13:50:00,80.75,80.8,80.68,80.73,182526.0,64.9632,65.0034,64.9069,64.9471,182526.0
2017-03-28 13:55:00,80.75,80.83,80.72,80.79,62345.0,64.9632,65.0276,64.9391,64.9954,62345.0
2017-03-28 14:00:00,80.79,80.8,80.73,80.75,31840.0,64.9954,65.0034,64.9471,64.9632,31840.0
2017-03-28 14:05:00,80.75,80.78,80.75,80.76,40613.0,64.9632,64.9874,64.9632,64.9713,40613.0
2017-03-28 14:10:00,80.76,80.79,80.76,80.79,79070.0,64.9713,64.9954,64.9713,64.9954,79070.0
2017-03-28 14:15:00,80.79,80.83,80.78,80.81,204810.0,64.9954,65.0276,64.9874,65.0115,204810.0
2017-03-28 14:20:00,80.82,80.88,80.79,80.88,111275.0,65.0195,65.0678,64.9954,65.0678,111275.0
2017-03-28 14:25:00,80.88,80.91,80.85,80.88,61277.0,65.0678,65.0919,65.0437,65.0678,61277.0
2017-03-28 14:30:00,80.88,80.88,80.8,80.84,99029.0,65.0678,65.0678,65.0034,65.0356,99029.0
2017-03-28 14:35:00,80.85,80.85,80.79,80.8,151686.0,65.0437,65.0437,64.9954,65.0034,151686.0
2017-03-28 14:40:00,80.8,80.81,80.78,80.8,66419.0,65.0034,65.0115,64.9874,65.0034,66419.0
2017-03-28 14:45:00,80.8,80.91,80.8,80.86,91811.0,65.0034,65.0919,65.0034,65.0517,91811.0
2017-03-28 14:50:00,80.86,80.87,80.79,80.82,43012.0,65.0517,65.0598,64.9954,65.0195,43012.0
2017-03-28 14:55:00,80.82,80.84,80.8,80.8,24196.0,65.0195,65.0356,65.0034,65.0034,24196.0
2017-03-28 15:00:00,80.81,80.85,80.79,80.8,71783.0,65.0115,65.0437,64.9954,65.0034,71783.0
2017-03-28 15:05:00,80.81,80.83,80.79,80.83,157955.0,65.0115,65.0276,64.9954,65.0276,157955.0
2017-03-28 15:10:00,80.82,80.85,80.77,80.79,63576.0,65.0195,65.0437,64.9793,64.9954,63576.0
2017-03-28 15:15:00,80.79,80.85,80.72,80.85,365595.0,64.9954,65.0437,64.9391,65.0437,365595.0
2017-03-28 15:20:00,80.84,80.87,80.81,80.85,69287.0,65.0356,65.0598,65.0115,65.0437,69287.0
2017-03-28 15:25:00,80.85,80.85,80.8,80.83,132992.0,65.0437,65.0437,65.0034,65.0276,132992.0
2017-03-28 15:30:00,80.83,80.85,80.8,80.84,75293.0,65.0276,65.0437,65.0034,65.0356,75293.0
2017-03-28 15:35:00,80.83,80.85,80.79,80.8,68131.0,65.0276,65.0437,64.9954,65.0034,68131.0
2017-03-28 15:40:00,80.81,80.82,80.79,80.8,93183.0,65.0115,65.0195,64.9954,65.0034,93183.0
2017-03-28 15:45:00,80.79,80.81,80.75,80.8,93261.0,64.9954,65.0115,64.9632,65.0034,93261.0
2017-03-28 15:50:00,80.8,80.81,80.78,80.8,98362.0,65.0034,65.0115,64.9874,65.0034,98362.0
2017-03-28 15:55:00,80.8,80.81,80.7,80.73,379304.0,65.0034,65.0115,64.923,64.9471,379304.0
2017-03-29 09:30:00,80.83,80.83,80.55,80.6,94251.0,65.0276,65.0276,64.8023,64.8425,94251.0
2017-03-29 09:35:00,80.6,80.64,80.45,80.64,28733.0,64.8425,64.8747,64.7219,64.8747,28733.0
2017-03-29 09:40:00,80.63,80.8,80.6,80.78,34063.0,64.8667,65.0034,64.8425,64.9874,34063.0
2017-03-29 09:45:00,80.78,80.8,80.68,80.69,76066.0,64.9874,65.0034,64.9069,64.9149,76066.0
2017-03-29 09:50:00,80.68,80.73,80.66,80.69,35437.0,64.9069,64.9471,64.8908,64.9149,35437.0
2017-03-29 09:55:00,80.69,80.89,80.69,80.87,56224.0,64.9149,65.0758,64.9149,65.0598,56224.0
2017-03-29 10:00:00,80.86,80.87,80.75,80.77,33116.0,65.0517,65.0598,64.9632,64.9793,33116.0
2017-03-29 10:05:00,80.76,80.81,80.7,80.7,28693.0,64.9713,65.0115,64.923,64.923,28693.0
2017-03-29 10:10:00,80.7,80.77,80.66,80.74,23482.0,64.923,64.9793,64.8908,64.9552,23482.0
2017-03-29 10:15:00,80.73,80.75,80.66,80.75,22812.0,64.9471,64.9632,64.8908,64.9632,22812.0
2017-03-29 10:20:00,80.75,80.8,80.73,80.75,17773.0,64.9632,65.0034,64.9471,64.9632,17773.0
2017-03-29 10:25:00,80.74,80.75,80.71,80.71,15421.0,64.9552,64.9632,64.931,64.931,15421.0
2017-03-29 10:30:00,80.71,80.76,80.67,80.68,63254.0,64.931,64.9713,64.8989,64.9069,63254.0
2017-03-29 10:35:00,80.69,80.71,80.65,80.67,31619.0,64.9149,64.931,64.8828,64.8989,31619.0
2017-03-29 10:40:00,80.67,80.67,80.6,80.65,26758.0,64.8989,64.8989,64.8425,64.8828,26758.0
2017-03-29 10:45:00,80.65,80.74,80.64,80.67,34177.0,64.8828,64.9552,64.8747,64.8989,34177.0
2017-03-29 10:50:00,80.67,80.75,80.67,80.7,47175.0,64.8989,64.9632,64.8989,64.923,47175.0
2017-03-29 10:55:00,80.71,80.72,80.67,80.71,26273.0,64.931,64.9391,64.8989,64.931,26273.0
2017-03-29 11:00:00,80.71,80.8,80.69,80.72,222967.0,64.931,65.0034,64.9149,64.9391,222967.0
2017-03-29 11:05:00,80.73,80.76,80.72,80.73,107936.0,64.9471,64.9713,64.9391,64.9471,107936.0
2017-03-29 11:10:00,80.74,80.8,80.71,80.76,80144.0,64.9552,65.0034,64.931,64.9713,80144.0
2017-03-29 11:15:00,80.78,80.84,80.77,80.81,59761.0,64.9874,65.0356,64.9793,65.0115,59761.0
2017-03-29 11:20:00,80.82,80.84,80.75,80.75,20186.0,65.0195,65.0356,64.9632,64.9632,20186.0
2017-03-29 11:25:00,80.76,80.83,80.76,80.8,52295.0,64.9713,65.0276,64.9713,65.0034,52295.0
2017-03-29 11:30:00,80.8,80.81,80.76,80.78,65777.0,65.0034,65.0115,64.9713,64.9874,65777.0
2017-03-29 11:35:00,80.79,80.82,80.69,80.69,32782.0,64.9954,65.0195,64.9149,64.9149,32782.0
2017-03-29 11:40:00,80.69,80.75,80.67,80.74,15050.0,64.9149,64.9632,64.8989,64.9552,15050.0
2017-03-29 11:45:00,80.75,80.75,80.7,80.7,31065.0,64.9632,64.9632,64.923,64.923,31065.0
2017-03-29 11:50:00,80.69,80.73,80.67,80.72,19983.0,64.9149,64.9471,64.8989,64.9391,19983.0
2017-03-29 11:55:00,80.72,80.86,80.71,80.81,131121.0,64.9391,65.0517,64.931,65.0115,131121.0
2017-03-29 12:00:00,80.81,80.93,80.79,80.89,126907.0,65.0115,65.108,64.9954,65.0758,126907.0
2017-03-29 12:05:00,80.9,80.95,80.88,80.89,101918.0,65.0839,65.1241,65.0678,65.0758,101918.0
2017-03-29 12:10:00,80.88,80.96,80.85,80.94,112746.0,65.0678,65.1322,65.0437,65.1161,112746.0
2017-03-29 12:15:00,80.94,81.11,80.94,81.09,61461.0,65.1161,65.2528,65.1161,65.2367,61461.0
2017-03-29 12:20:00,81.09,81.09,81.04,81.05,28457.0,65.2367,65.2367,65.1965,65.2046,28457.0
2017-03-29 12:25:00,81.05,81.08,81.03,81.06,26629.0,65.2046,65.2287,65.1885,65.2126,26629.0
2017-03-29 12:30:00,81.06,81.09,81.06,81.08,24912.0,65.2126,65.2367,65.2126,65.2287,24912.0
2017-03-29 12:35:00,81.08,81.14,81.05,81.07,82934.0,65.2287,65.277,65.2046,65.2207,82934.0
2017-03-29 12:40:00,81.07,81.13,81.06,81.11,34760.0,65.2207,65.2689,65.2126,65.2528,34760.0
2017-03-29 12:45:00,81.11,81.12,81.04,81.1,78801.0,65.2528,65.2609,65.1965,65.2448,78801.0
2017-03-29 12:50:00,81.1,81.12,81.07,81.1,48907.0,65.2448,65.2609,65.2207,65.2448,48907.0
2017-03-29 12:55:00,81.11,81.11,81.03,81.07,21955.0,65.2528,65.2528,65.1885,65.2207,21955.0
2017-03-29 13:00:00,81.08,81.14,81.07,81.13,19766.0,65.2287,65.277,65.2207,65.2689,19766.0
2017-03-29 13:05:00,81.13,81.19,81.11,81.16,25253.0,65.2689,65.3172,65.2528,65.2931,25253.0
2017-03-29 13:10:00,81.16,81.23,81.14,81.22,26680.0,65.2931,65.3494,65.277,65.3413,26680.0
2017-03-29 13:15:00,81.21,81.26,81.2,81.22,24440.0,65.3333,65.3735,65.3252,65.3413,24440.0
2017-03-29 13:20:00,81.22,81.25,81.18,81.19,25957.0,65.3413,65.3655,65.3092,65.3172,25957.0
2017-03-29 13:25:00,81.19,81.25,81.19,81.24,21520.0,65.3172,65.3655,65.3172,65.3574,21520.0
2017-03-29 13:30:00,81.25,81.27,81.2,81.24,24781.0,65.3655,65.3816,65.3252,65.3574,24781.0
2017-03-29 13:35:00,81.24,81.24,81.2,81.22,20572.0,65.3574,65.3574,65.3252,65.3413,20572.0
2017-03-29 13:40:00,81.21,81.22,81.19,81.22,20444.0,65.3333,65.3413,65.3172,65.3413,20444.0
2017-03-29 13:45:00,81.22,81.23,81.2,81.23,16023.0,65.3413,65.3494,65.3252,65.3494,16023.0
2017-03-29 13:50:00,81.24,81.26,81.21,81.26,33717.0,65.3574,65.3735,65.3333,65.3735,33717.0
2017-03-29 13:55:00,81.26,81.29,81.26,81.28,33390.0,65.3735,65.3976,65.3735,65.3896,33390.0
2017-03-29 14:00:00,81.29,81.29,81.22,81.23,25009.0,65.3976,65.3976,65.3413,65.3494,25009.0
2017-03-29 14:05:00,81.23,81.23,81.12,81.14,27960.0,65.3494,65.3494,65.2609,65.277,27960.0
2017-03-29 14:10:00,81.13,81.14,81.07,81.07,51723.0,65.2689,65.277,65.2207,65.2207,51723.0
2017-03-29 14:15:00,81.07,81.19,81.07,81.19,24096.0,65.2207,65.3172,65.2207,65.3172,24096.0
2017-03-29 14:20:00,81.2,81.24,81.18,81.22,49213.0,65.3252,65.3574,65.3092,65.3413,49213.0
2017-03-29 14:25:00,81.22,81.27,81.21,81.26,26796.0,65.3413,65.3816,65.3333,65.3735,26796.0
2017-03-29 14:30:00,81.26,81.28,81.24,81.26,19782.0,65.3735,65.3896,65.3574,65.3735,19782.0
2017-03-29 14:35:00,81.26,81.28,81.23,81.24,22469.0,65.3735,65.3896,65.3494,65.3574,22469.0
2017-03-29 14:40:00,81.24,81.26,81.24,81.24,19837.0,65.3574,65.3735,65.3574,65.3574,19837.0
2017-03-29 14:45:00,81.25,81.28,81.24,81.27,23491.0,65.3655,65.3896,65.3574,65.3816,23491.0
2017-03-29 14:50:00,81.27,81.31,81.26,81.3,25018.0,65.3816,65.4137,65.3735,65.4057,25018.0
2017-03-29 14:55:00,81.3,81.33,81.28,81.29,29747.0,65.4057,65.4298,65.3896,65.3976,29747.0
2017-03-29 15:00:00,81.29,81.31,81.26,81.29,25890.0,65.3976,65.4137,65.3735,65.3976,25890.0
2017-03-29 15:05:00,81.29,81.31,81.27,81.3,25908.0,65.3976,65.4137,65.3816,65.4057,25908.0
2017-03-29 15:10:00,81.29,81.29,81.18,81.18,23066.0,65.3976,65.3976,65.3092,65.3092,23066.0
2017-03-29 15:15:00,81.18,81.2,81.16,81.18,35973.0,65.3092,65.3252,65.2931,65.3092,35973.0
2017-03-29 15:20:00,81.18,81.21,81.18,81.2,38164.0,65.3092,65.3333,65.3092,65.3252,38164.0
2017-03-29 15:25:00,81.2,81.21,81.17,81.17,30489.0,65.3252,65.3333,65.3011,65.3011,30489.0
2017-03-29 15:30:00,81.18,81.2,81.16,81.17,35567.0,65.3092,65.3252,65.2931,65.3011,35567.0
2017-03-29 15:35:00,81.17,81.21,81.17,81.2,43212.0,65.3011,65.3333,65.3011,65.3252,43212.0
2017-03-29 15:40:00,81.19,81.21,81.14,81.15,44393.0,65.3172,65.3333,65.277,65.285,44393.0
2017-03-29 15:45:00,81.14,81.14,81.1,81.13,87671.0,65.277,65.277,65.2448,65.2689,87671.0
2017-03-29 15:50:00,81.13,81.14,81.1,81.11,102203.0,65.2689,65.277,65.2448,65.2528,102203.0
2017-03-29 15:55:00,81.1,81.14,81.07,81.13,127349.0,65.2448,65.277,65.2207,65.2689,127349.0
2017-03-30 09:30:00,81.04,81.21,80.53,80.53,68750.0,65.1965,65.3333,64.7862,64.7862,68750.0
2017-03-30 09:35:00,80.54,80.66,80.5,80.62,39403.0,64.7943,64.8908,64.7621,64.8586,39403.0
2017-03-30 09:40:00,80.63,80.8,80.54,80.78,29732.0,64.8667,65.0034,64.7943,64.9874,29732.0
2017-03-30 09:45:00,80.78,80.8,80.72,80.8,33649.0,64.9874,65.0034,64.9391,65.0034,33649.0
2017-03-30 09:50:00,80.79,80.84,80.77,80.8,33230.0,64.9954,65.0356,64.9793,65.0034,33230.0
2017-03-30 09:55:00,80.8,80.81,80.63,80.65,28882.0,65.0034,65.0115,64.8667,64.8828,28882.0
2017-03-30 10:00:00,80.67,80.82,80.66,80.81,40476.0,64.8989,65.0195,64.8908,65.0115,40476.0
2017-03-30 10:05:00,80.81,80.95,80.81,80.95,23192.0,65.0115,65.1241,65.0115,65.1241,23192.0
2017-03-30 10:10:00,80.95,81.01,80.91,81.0,14840.0,65.1241,65.1724,65.0919,65.1643,14840.0
2017-03-30 10:15:00,81.01,81.02,80.94,80.97,14125.0,65.1724,65.1804,65.1161,65.1402,14125.0
2017-03-30 10:20:00,80.97,81.0,80.93,80.97,20342.0,65.1402,65.1643,65.108,65.1402,20342.0
2017-03-30 10:25:00,80.99,81.03,80.97,81.01,17880.0,65.1563,65.1885,65.1402,65.1724,17880.0
2017-03-30 10:30:00,81.01,81.06,80.96,81.05,24178.0,65.1724,65.2126,65.1322,65.2046,24178.0
2017-03-30 10:35:00,81.06,81.19,81.04,81.17,19898.0,65.2126,65.3172,65.1965,65.3011,19898.0
2017-03-30 10:40:00,81.17,81.18,81.13,81.16,27051.0,65.3011,65.3092,65.2689,65.2931,27051.0
2017-03-30 10:45:00,81.16,81.22,81.13,81.14,33082.0,65.2931,65.3413,65.2689,65.277,33082.0
2017-03-30 10:50:00,81.14,81.2,81.09,81.19,21896.0,65.277,65.3252,65.2367,65.3172,21896.0
2017-03-30 10:55:00,81.2,81.22,81.17,81.18,29991.0,65.3252,65.3413,65.3011,65.3092,29991.0
2017-03-30 11:00:00,81.18,81.19,81.16,81.17,15605.0,65.3092,65.3172,65.2931,65.3011,15605.0
2017-03-30 11:05:00,81.17,81.2,81.15,81.19,25436.0,65.3011,65.3252,65.285,65.3172,25436.0
2017-03-30 11:10:00,81.18,81.18,81.1,81.15,19610.0,65.3092,65.3092,65.2448,65.285,19610.0
2017-03-30 11:15:00,81.15,81.17,81.09,81.13,39718.0,65.285,65.3011,65.2367,65.2689,39718.0
2017-03-30 11:20:00,81.13,81.14,81.03,81.05,27970.0,65.2689,65.277,65.1885,65.2046,27970.0
2017-03-30 11:25:00,81.06,81.08,80.99,81.05,31070.0,65.2126,65.2287,65.1563,65.2046,31070.0
2017-03-30 11:30:00,81.05,81.1,81.03,81.06,17657.0,65.2046,65.2448,65.1885,65.2126,17657.0
2017-03-30 11:35:00,81.06,81.11,81.03,81.09,16367.0,65.2126,65.2528,65.1885,65.2367,16367.0
2017-03-30 11:40:00,81.09,81.09,80.97,80.97,30204.0,65.2367,65.2367,65.1402,65.1402,30204.0
2017-03-30 11:45:00,80.98,81.01,80.96,80.98,25635.0,65.1483,65.1724,65.1322,65.1483,25635.0
2017-03-30 11:50:00,80.98,81.06,80.96,81.05,16146.0,65.1483,65.2126,65.1322,65.2046,16146.0
2017-03-30 11:55:00,81.05,81.08,81.04,81.05,15326.0,65.2046,65.2287,65.1965,65.2046,15326.0
2017-03-30 12:00:00,81.04,81.07,81.03,81.04,11612.0,65.1965,65.2207,65.1885,65.1965,11612.0
2017-03-30 12:05:00,81.03,81.11,81.03,81.09,12861.0,65.1885,65.2528,65.1885,65.2367,12861.0
2017-03-30 12:10:00,81.08,81.09,81.03,81.05,7821.0,65.2287,65.2367,65.1885,65.2046,7821.0
2017-03-30 12:15:00,81.05,81.08,80.99,81.0,63990.0,65.2046,65.2287,65.1563,65.1643,63990.0
2017-03-30 12:20:00,81.0,81.03,80.98,80.98,31726.0,65.1643,65.1885,65.1483,65.1483,31726.0
2017-03-30 12:25:00,80.98,81.0,80.88,80.96,43272.0,65.1483,65.1643,65.0678,65.1322,43272.0
2017-03-30 12:30:00,80.96,81.03,80.95,81.03,55365.0,65.1322,65.1885,65.1241,65.1885,55365.0
2017-03-30 12:35:00,81.03,81.05,80.95,80.97,14746.0,65.1885,65.2046,65.1241,65.1402,14746.0
2017-03-30 12:40:00,80.96,80.96,80.93,80.95,11584.0,65.1322,65.1322,65.108,65.1241,11584.0
2017-03-30 12:45:00,80.94,81.0,80.92,81.0,8603.0,65.1161,65.1643,65.1,65.1643,8603.0
2017-03-30 12:50:00,81.0,81.0,80.95,80.95,21541.0,65.1643,65.1643,65.1241,65.1241,21541.0
2017-03-30 12:55:00,80.95,80.98,80.93,80.97,17723.0,65.1241,65.1483,65.108,65.1402,17723.0
2017-03-30 13:00:00,80.97,80.97,80.93,80.95,9284.0,65.1402,65.1402,65.108,65.1241,9284.0
2017-03-30 13:05:00,80.95,80.96,80.94,80.94,9563.0,65.1241,65.1322,65.1161,65.1161,9563.0
2017-03-30 13:10:00,80.94,80.97,80.94,80.97,8685.0,65.1161,65.1402,65.1161,65.1402,8685.0
2017-03-30 13:15:00,80.96,80.97,80.95,80.96,17385.0,65.1322,65.1402,65.1241,65.1322,17385.0
2017-03-30 13:20:00,80.96,80.98,80.95,80.97,17991.0,65.1322,65.1483,65.1241,65.1402,17991.0
2017-03-30 13:25:00,80.98,80.98,80.96,80.96,12574.0,65.1483,65.1483,65.1322,65.1322,12574.0
2017-03-30 13:30:00,80.97,81.0,80.96,81.0,15751.0,65.1402,65.1643,65.1322,65.1643,15751.0
2017-03-30 13:35:00,81.0,81.01,80.98,81.0,12700.0,65.1643,65.1724,65.1483,65.1643,12700.0
2017-03-30 13:40:00,81.0,81.0,80.95,80.96,25798.0,65.1643,65.1643,65.1241,65.1322,25798.0
2017-03-30 13:45:00,80.96,81.0,80.95,81.0,13149.0,65.1322,65.1643,65.1241,65.1643,13149.0
2017-03-30 13:50:00,81.0,81.0,80.97,80.97,16915.0,65.1643,65.1643,65.1402,65.1402,16915.0
2017-03-30 13:55:00,80.97,80.98,80.95,80.96,18157.0,65.1402,65.1483,65.1241,65.1322,18157.0
2017-03-30 14:00:00,80.96,80.97,80.95,80.96,36956.0,65.1322,65.1402,65.1241,65.1322,36956.0
2017-03-30 14:05:00,80.95,81.02,80.95,81.01,22666.0,65.1241,65.1804,65.1241,65.1724,22666.0
2017-03-30 14:10:00,81.01,81.02,80.99,80.99,16467.0,65.1724,65.1804,65.1563,65.1563,16467.0
2017-03-30 14:15:00,81.0,81.01,80.98,80.99,14661.0,65.1643,65.1724,65.1483,65.1563,14661.0
2017-03-30 14:20:00,81.0,81.02,80.99,81.01,9739.0,65.1643,65.1804,65.1563,65.1724,9739.0
2017-03-30 14:25:00,81.0,81.03,81.0,81.03,12049.0,65.1643,65.1885,65.1643,65.1885,12049.0
2017-03-30 14:30:00,81.03,81.04,81.01,81.02,22699.0,65.1885,65.1965,65.1724,65.1804,22699.0
2017-03-30 14:35:00,81.02,81.02,80.98,81.01,26716.0,65.1804,65.1804,65.1483,65.1724,26716.0
2017-03-30 14:40:00,81.01,81.01,80.96,80.98,11932.0,65.1724,65.1724,65.1322,65.1483,11932.0
2017-03-30 14:45:00,80.98,81.01,80.97,81.01,19711.0,65.1483,65.1724,65.1402,65.1724,19711.0
2017-03-30 14:50:00,81.0,81.01,80.93,80.93,27969.0,65.1643,65.1724,65.108,65.108,27969.0
2017-03-30 14:55:00,80.93,80.99,80.93,80.98,15546.0,65.108,65.1563,65.108,65.1483,15546.0
2017-03-30 15:00:00,80.98,81.01,80.98,81.0,14094.0,65.1483,65.1724,65.1483,65.1643,14094.0
2017-03-30 15:05:00,81.0,81.0,80.96,81.0,16221.0,65.1643,65.1643,65.1322,65.1643,16221.0
2017-03-30 15:10:00,81.0,81.01,80.98,81.01,12095.0,65.1643,65.1724,65.1483,65.1724,12095.0
2017-03-30 15:15:00,81.01,81.02,80.99,81.01,34549.0,65.1724,65.1804,65.1563,65.1724,34549.0
2017-03-30 15:20:00,81.01,81.03,80.99,81.02,41095.0,65.1724,65.1885,65.1563,65.1804,41095.0
2017-03-30 15:25:00,81.02,81.02,81.01,81.01,27476.0,65.1804,65.1804,65.1724,65.1724,27476.0
2017-03-30 15:30:00,81.02,81.03,81.0,81.03,44203.0,65.1804,65.1885,65.1643,65.1885,44203.0
2017-03-30 15:35:00,81.03,81.03,81.02,81.02,12959.0,65.1885,65.1885,65.1804,65.1804,12959.0
2017-03-30 15:40:00,81.02,81.02,80.99,81.0,35975.0,65.1804,65.1804,65.1563,65.1643,35975.0
2017-03-30 15:45:00,80.99,81.01,80.98,80.99,45673.0,65.1563,65.1724,65.1483,65.1563,45673.0
2017-03-30 15:50:00,80.98,80.99,80.92,80.95,59184.0,65.1483,65.1563,65.1,65.1241,59184.0
2017-03-30 15:55:00,80.95,81.02,80.91,80.99,84573.0,65.1241,65.1804,65.0919,65.1563,84573.0
2017-03-31 09:30:00,80.75,80.91,80.66,80.69,60933.0,64.9632,65.0919,64.8908,64.9149,60933.0
2017-03-31 09:35:00,80.71,80.85,80.69,80.74,21965.0,64.931,65.0437,64.9149,64.9552,21965.0
2017-03-31 09:40:00,80.76,80.78,80.62,80.62,12422.0,64.9713,64.9874,64.8586,64.8586,12422.0
2017-03-31 09:45:00,80.65,80.67,80.55,80.58,41963.0,64.8828,64.8989,64.8023,64.8265,41963.0
2017-03-31 09:50:00,80.6,80.69,80.55,80.67,14227.0,64.8425,64.9149,64.8023,64.8989,14227.0
2017-03-31 09:55:00,80.67,80.71,80.63,80.64,19810.0,64.8989,64.931,64.8667,64.8747,19810.0
2017-03-31 10:00:00,80.65,80.71,80.6,80.61,39834.0,64.8828,64.931,64.8425,64.8506,39834.0
2017-03-31 10:05:00,80.62,80.66,80.6,80.64,21821.0,64.8586,64.8908,64.8425,64.8747,21821.0
2017-03-31 10:10:00,80.65,80.73,80.62,80.69,48009.0,64.8828,64.9471,64.8586,64.9149,48009.0
2017-03-31 10:15:00,80.68,80.77,80.66,80.74,29573.0,64.9069,64.9793,64.8908,64.9552,29573.0
2017-03-31 10:20:00,80.74,80.74,80.68,80.69,23068.0,64.9552,64.9552,64.9069,64.9149,23068.0
2017-03-31 10:25:00,80.7,80.77,80.7,80.76,46965.0,64.923,64.9793,64.923,64.9713,46965.0
2017-03-31 10:30:00,80.77,80.8,80.73,80.79,49352.0,64.9793,65.0034,64.9471,64.9954,49352.0
2017-03-31 10:35:00,80.79,80.8,80.77,80.79,131428.0,64.9954,65.0034,64.9793,64.9954,131428.0
2017-03-31 10:40:00,80.79,81.11,80.79,81.09,103011.0,64.9954,65.2528,64.9954,65.2367,103011.0
2017-03-31 10:45:00,81.09,81.1,81.0,81.02,67712.0,65.2367,65.2448,65.1643,65.1804,67712.0
2017-03-31 10:50:00,81.01,81.01,80.92,80.94,21789.0,65.1724,65.1724,65.1,65.1161,21789.0
2017-03-31 10:55:00,80.95,81.0,80.94,80.98,34785.0,65.1241,65.1643,65.1161,65.1483,34785.0
2017-03-31 11:00:00,80.97,80.97,80.9,80.92,26754.0,65.1402,65.1402,65.0839,65.1,26754.0
2017-03-31 11:05:00,80.92,80.93,80.88,80.91,68041.0,65.1,65.108,65.0678,65.0919,68041.0
2017-03-31 11:10:00,80.9,80.95,80.89,80.94,33896.0,65.0839,65.1241,65.0758,65.1161,33896.0
2017-03-31 11:15:00,80.94,80.97,80.92,80.96,20532.0,65.1161,65.1402,65.1,65.1322,20532.0
2017-03-31 11:20:00,80.97,80.97,80.89,80.89,28967.0,65.1402,65.1402,65.0758,65.0758,28967.0
2017-03-31 11:25:00,80.89,80.92,80.86,80.89,22481.0,65.0758,65.1,65.0517,65.0758,22481.0
2017-03-31 11:30:00,80.9,80.91,80.84,80.89,24577.0,65.0839,65.0919,65.0356,65.0758,24577.0
2017-03-31 11:35:00,80.9,80.91,80.86,80.86,22027.0,65.0839,65.0919,65.0517,65.0517,22027.0
2017-03-31 11:40:00,80.86,80.92,80.86,80.92,30561.0,65.0517,65.1,65.0517,65.1,30561.0
2017-03-31 11:45:00,80.92,80.94,80.9,80.93,60099.0,65.1,65.1161,65.0839,65.108,60099.0
2017-03-31 11:50:00,80.94,80.94,80.9,80.92,26036.0,65.1161,65.1161,65.0839,65.1,26036.0
2017-03-31 11:55:00,80.92,80.94,80.9,80.91,19348.0,65.1,65.1161,65.0839,65.0919,19348.0
2017-03-31 12:00:00,80.91,80.92,80.9,80.91,14951.0,65.0919,65.1,65.0839,65.0919,14951.0
2017-03-31 12:05:00,80.91,80.96,80.91,80.94,17789.0,65.0919,65.1322,65.0919,65.1161,17789.0
2017-03-31 12:10:00,80.94,80.95,80.84,80.84,21108.0,65.1161,65.1241,65.0356,65.0356,21108.0
2017-03-31 12:15:00,80.83,80.91,80.83,80.91,20729.0,65.0276,65.0919,65.0276,65.0919,20729.0
2017-03-31 12:20:00,80.9,80.91,80.89,80.91,17171.0,65.0839,65.0919,65.0758,65.0919,17171.0
2017-03-31 12:25:00,80.91,80.91,80.9,80.91,19216.0,65.0919,65.0919,65.0839,65.0919,19216.0
2017-03-31 12:30:00,80.9,80.93,80.9,80.91,19113.0,65.0839,65.108,65.0839,65.0919,19113.0
2017-03-31 12:35:00,80.91,80.92,80.84,80.85,15061.0,65.0919,65.1,65.0356,65.0437,15061.0
2017-03-31 12:40:00,80.85,80.87,80.83,80.85,18764.0,65.0437,65.0598,65.0276,65.0437,18764.0
2017-03-31 12:45:00,80.84,80.88,80.83,80.88,15077.0,65.0356,65.0678,65.0276,65.0678,15077.0
2017-03-31 12:50:00,80.88,80.88,80.81,80.82,19765.0,65.0678,65.0678,65.0115,65.0195,19765.0
2017-03-31 12:55:00,80.81,80.82,80.79,80.81,15722.0,65.0115,65.0195,64.9954,65.0115,15722.0
2017-03-31 13:00:00,80.81,80.82,80.74,80.76,26006.0,65.0115,65.0195,64.9552,64.9713,26006.0
2017-03-31 13:05:00,80.76,80.81,80.76,80.8,17479.0,64.9713,65.0115,64.9713,65.0034,17479.0
2017-03-31 13:10:00,80.79,80.81,80.77,80.77,15630.0,64.9954,65.0115,64.9793,64.9793,15630.0
2017-03-31 13:15:00,80.78,80.81,80.76,80.8,16512.0,64.9874,65.0115,64.9713,65.0034,16512.0
2017-03-31 13:20:00,80.81,80.83,80.8,80.81,13335.0,65.0115,65.0276,65.0034,65.0115,13335.0
2017-03-31 13:25:00,80.81,80.83,80.79,80.81,24356.0,65.0115,65.0276,64.9954,65.0115,24356.0
2017-03-31 13:30:00,80.81,80.81,80.78,80.8,33674.0,65.0115,65.0115,64.9874,65.0034,33674.0
2017-03-31 13:35:00,80.81,80.83,80.8,80.82,21302.0,65.0115,65.0276,65.0034,65.0195,21302.0
2017-03-31 13:40:00,80.81,80.83,80.78,80.79,25235.0,65.0115,65.0276,64.9874,64.9954,25235.0
2017-03-31 13:45:00,80.79,80.83,80.77,80.81,35507.0,64.9954,65.0276,64.9793,65.0115,35507.0
2017-03-31 13:50:00,80.8,80.83,80.78,80.81,24662.0,65.0034,65.0276,64.9874,65.0115,24662.0
2017-03-31 13:55:00,80.82,80.83,80.74,80.74,53659.0,65.0195,65.0276,64.9552,64.9552,53659.0
2017-03-31 14:00:00,80.73,80.74,80.67,80.67,37506.0,64.9471,64.9552,64.8989,64.8989,37506.0
2017-03-31 14:05:00,80.68,80.7,80.66,80.69,43792.0,64.9069,64.923,64.8908,64.9149,43792.0
2017-03-31 14:10:00,80.69,80.69,80.57,80.64,52383.0,64.9149,64.9149,64.8184,64.8747,52383.0
2017-03-31 14:15:00,80.64,80.69,80.64,80.65,39414.0,64.8747,64.9149,64.8747,64.8828,39414.0
2017-03-31 14:20:00,80.65,80.72,80.61,80.72,12507.0,64.8828,64.9391,64.8506,64.9391,12507.0
2017-03-31 14:25:00,80.71,80.73,80.61,80.66,38703.0,64.931,64.9471,64.8506,64.8908,38703.0
2017-03-31 14:30:00,80.66,80.68,80.61,80.66,32359.0,64.8908,64.9069,64.8506,64.8908,32359.0
2017-03-31 14:35:00,80.67,80.7,80.66,80.67,17903.0,64.8989,64.923,64.8908,64.8989,17903.0
2017-03-31 14:40:00,80.67,80.69,80.64,80.65,21722.0,64.8989,64.9149,64.8747,64.8828,21722.0
2017-03-31 14:45:00,80.64,80.66,80.6,80.63,21115.0,64.8747,64.8908,64.8425,64.8667,21115.0
2017-03-31 14:50:00,80.62,80.64,80.59,80.62,32889.0,64.8586,64.8747,64.8345,64.8586,32889.0
2017-03-31 14:55:00,80.62,80.68,80.61,80.66,19620.0,64.8586,64.9069,64.8506,64.8908,19620.0
2017-03-31 15:00:00,80.67,80.75,80.65,80.74,15220.0,64.8989,64.9632,64.8828,64.9552,15220.0
2017-03-31 15:05:00,80.73,80.74,80.68,80.7,32403.0,64.9471,64.9552,64.9069,64.923,32403.0
2017-03-31 15:10:00,80.71,80.75,80.7,80.75,9719.0,64.931,64.9632,64.923,64.9632,9719.0
2017-03-31 15:15:00,80.75,80.76,80.72,80.73,23702.0,64.9632,64.9713,64.9391,64.9471,23702.0
2017-03-31 15:20:00,80.73,80.73,80.71,80.73,33244.0,64.9471,64.9471,64.931,64.9471,33244.0
2017-03-31 15:25:00,80.73,80.79,80.72,80.76,27453.0,64.9471,64.9954,64.9391,64.9713,27453.0
2017-03-31 15:30:00,80.77,80.86,80.75,80.82,36999.0,64.9793,65.0517,64.9632,65.0195,36999.0
2017-03-31 15:35:00,80.81,80.84,80.77,80.78,21571.0,65.0115,65.0356,64.9793,64.9874,21571.0
2017-03-31 15:40:00,80.77,80.85,80.76,80.78,47819.0,64.9793,65.0437,64.9713,64.9874,47819.0
2017-03-31 15:45:00,80.78,80.78,80.61,80.66,79671.0,64.9874,64.9874,64.8506,64.8908,79671.0
2017-03-31 15:50:00,80.66,80.68,80.6,80.63,86179.0,64.8908,64.9069,64.8425,64.8667,86179.0
2017-03-31 15:55:00,80.63,80.67,80.56,80.56,195171.0,64.8667,64.8989,64.8104,64.8104,195171.0
2017-04-03 09:30:00,80.85,80.94,80.46,80.53,113872.0,65.0437,65.1161,64.7299,64.7862,113872.0
2017-04-03 09:35:00,80.57,80.75,80.51,80.71,40304.0,64.8184,64.9632,64.7701,64.931,40304.0
2017-04-03 09:40:00,80.69,80.82,80.69,80.8,18264.0,64.9149,65.0195,64.9149,65.0034,18264.0
2017-04-03 09:45:00,80.82,80.89,80.8,80.86,29500.0,65.0195,65.0758,65.0034,65.0517,29500.0
2017-04-03 09:50:00,80.86,81.0,80.86,80.97,21155.0,65.0517,65.1643,65.0517,65.1402,21155.0
2017-04-03 09:55:00,80.96,81.06,80.93,81.06,21514.0,65.1322,65.2126,65.108,65.2126,21514.0
2017-04-03 10:00:00,81.07,81.16,81.05,81.08,31839.0,65.2207,65.2931,65.2046,65.2287,31839.0
2017-04-03 10:05:00,81.08,81.08,80.96,81.0,18507.0,65.2287,65.2287,65.1322,65.1643,18507.0
2017-04-03 10:10:00,80.99,80.99,80.78,80.8,25735.0,65.1563,65.1563,64.9874,65.0034,25735.0
2017-04-03 10:15:00,80.8,80.85,80.79,80.81,14427.0,65.0034,65.0437,64.9954,65.0115,14427.0
2017-04-03 10:20:00,80.81,80.86,80.8,80.84,14422.0,65.0115,65.0517,65.0034,65.0356,14422.0
2017-04-03 10:25:00,80.83,80.86,80.78,80.78,17630.0,65.0276,65.0517,64.9874,64.9874,17630.0
2017-04-03 10:30:00,80.77,80.78,80.7,80.76,23601.0,64.9793,64.9874,64.923,64.9713,23601.0
2017-04-03 10:35:00,80.76,80.81,80.75,80.76,14503.0,64.9713,65.0115,64.9632,64.9713,14503.0
2017-04-03 10:40:00,80.76,80.82,80.73,80.78,18174.0,64.9713,65.0195,64.9471,64.9874,18174.0
2017-04-03 10:45:00,80.78,80.79,80.74,80.77,17901.0,64.9874,64.9954,64.9552,64.9793,17901.0
2017-04-03 10:50:00,80.76,80.77,80.66,80.69,22371.0,64.9713,64.9793,64.8908,64.9149,22371.0
2017-04-03 10:55:00,80.69,80.69,80.56,80.56,28844.0,64.9149,64.9149,64.8104,64.8104,28844.0
2017-04-03 11:00:00,80.57,80.6,80.52,80.58,47949.0,64.8184,64.8425,64.7782,64.8265,47949.0
2017-04-03 11:05:00,80.57,80.58,80.42,80.48,41058.0,64.8184,64.8265,64.6977,64.746,41058.0
2017-04-03 11:10:00,80.47,80.48,80.41,80.44,32447.0,64.738,64.746,64.6897,64.7138,32447.0
2017-04-03 11:15:00,80.45,80.54,80.44,80.49,33709.0,64.7219,64.7943,64.7138,64.754,33709.0
2017-04-03 11:20:00,80.49,80.57,80.45,80.57,33686.0,64.754,64.8184,64.7219,64.8184,33686.0
2017-04-03 11:25:00,80.57,80.57,80.47,80.49,34437.0,64.8184,64.8184,64.738,64.754,34437.0
2017-04-03 11:30:00,80.48,80.56,80.43,80.45,23955.0,64.746,64.8104,64.7058,64.7219,23955.0
2017-04-03 11:35:00,80.44,80.49,80.4,80.48,19206.0,64.7138,64.754,64.6816,64.746,19206.0
2017-04-03 11:40:00,80.47,80.52,80.46,80.47,19642.0,64.738,64.7782,64.7299,64.738,19642.0
2017-04-03 11:45:00,80.47,80.5,80.38,80.41,31205.0,64.738,64.7621,64.6656,64.6897,31205.0
2017-04-03 11:50:00,80.4,80.44,80.37,80.38,39331.0,64.6816,64.7138,64.6575,64.6656,39331.0
2017-04-03 11:55:00,80.39,80.43,80.34,80.38,22530.0,64.6736,64.7058,64.6334,64.6656,22530.0
2017-04-03 12:00:00,80.38,80.38,80.21,80.27,23903.0,64.6656,64.6656,64.5288,64.5771,23903.0
2017-04-03 12:05:00,80.28,80.32,80.24,80.25,28308.0,64.5851,64.6173,64.5529,64.561,28308.0
2017-04-03 12:10:00,80.25,80.34,80.24,80.34,48514.0,64.561,64.6334,64.5529,64.6334,48514.0
2017-04-03 12:15:00,80.34,80.35,80.31,80.31,21434.0,64.6334,64.6414,64.6092,64.6092,21434.0
2017-04-03 12:20:00,80.31,80.36,80.28,80.36,16803.0,64.6092,64.6495,64.5851,64.6495,16803.0
2017-04-03 12:25:00,80.35,80.4,80.3,80.4,19695.0,64.6414,64.6816,64.6012,64.6816,19695.0
2017-04-03 12:30:00,80.39,80.41,80.38,80.39,27277.0,64.6736,64.6897,64.6656,64.6736,27277.0
2017-04-03 12:35:00,80.39,80.41,80.37,80.38,16944.0,64.6736,64.6897,64.6575,64.6656,16944.0
2017-04-03 12:40:00,80.37,80.4,80.36,80.38,18887.0,64.6575,64.6816,64.6495,64.6656,18887.0
2017-04-03 12:45:00,80.39,80.4,80.35,80.4,16365.0,64.6736,64.6816,64.6414,64.6816,16365.0
2017-04-03 12:50:00,80.4,80.42,80.35,80.41,19228.0,64.6816,64.6977,64.6414,64.6897,19228.0
2017-04-03 12:55:00,80.42,80.45,80.41,80.42,19585.0,64.6977,64.7219,64.6897,64.6977,19585.0
2017-04-03 13:00:00,80.42,80.44,80.4,80.44,22529.0,64.6977,64.7138,64.6816,64.7138,22529.0
2017-04-03 13:05:00,80.45,80.45,80.36,80.37,21202.0,64.7219,64.7219,64.6495,64.6575,21202.0
2017-04-03 13:10:00,80.38,80.42,80.37,80.4,19769.0,64.6656,64.6977,64.6575,64.6816,19769.0
2017-04-03 13:15:00,80.4,80.42,80.38,80.4,16020.0,64.6816,64.6977,64.6656,64.6816,16020.0
2017-04-03 13:20:00,80.39,80.43,80.35,80.38,27515.0,64.6736,64.7058,64.6414,64.6656,27515.0
2017-04-03 13:25:00,80.38,80.39,80.33,80.39,21404.0,64.6656,64.6736,64.6253,64.6736,21404.0
2017-04-03 13:30:00,80.39,80.39,80.36,80.38,28736.0,64.6736,64.6736,64.6495,64.6656,28736.0
2017-04-03 13:35:00,80.38,80.39,80.36,80.39,18421.0,64.6656,64.6736,64.6495,64.6736,18421.0
2017-04-03 13:40:00,80.38,80.43,80.37,80.42,54174.0,64.6656,64.7058,64.6575,64.6977,54174.0
2017-04-03 13:45:00,80.43,80.51,80.4,80.47,27587.0,64.7058,64.7701,64.6816,64.738,27587.0
2017-04-03 13:50:00,80.47,80.49,80.45,80.49,15534.0,64.738,64.754,64.7219,64.754,15534.0
2017-04-03 13:55:00,80.48,80.49,80.45,80.48,14852.0,64.746,64.754,64.7219,64.746,14852.0
2017-04-03 14:00:00,80.49,80.57,80.49,80.56,31688.0,64.754,64.8184,64.754,64.8104,31688.0
2017-04-03 14:05:00,80.56,80.57,80.51,80.53,14597.0,64.8104,64.8184,64.7701,64.7862,14597.0
2017-04-03 14:10:00,80.54,80.57,80.52,80.56,17013.0,64.7943,64.8184,64.7782,64.8104,17013.0
2017-04-03 14:15:00,80.57,80.57,80.5,80.53,18000.0,64.8184,64.8184,64.7621,64.7862,18000.0
2017-04-03 14:20:00,80.54,80.55,80.51,80.55,17139.0,64.7943,64.8023,64.7701,64.8023,17139.0
2017-04-03 14:25:00,80.55,80.68,80.54,80.68,42765.0,64.8023,64.9069,64.7943,64.9069,42765.0
2017-04-03 14:30:00,80.69,80.72,80.68,80.68,18961.0,64.9149,64.9391,64.9069,64.9069,18961.0
2017-04-03 14:35:00,80.68,80.71,80.67,80.69,13658.0,64.9069,64.931,64.8989,64.9149,13658.0
2017-04-03 14:40:00,80.69,80.82,80.69,80.81,21854.0,64.9149,65.0195,64.9149,65.0115,21854.0
2017-04-03 14:45:00,80.8,80.83,80.78,80.8,20141.0,65.0034,65.0276,64.9874,65.0034,20141.0
2017-04-03 14:50:00,80.79,80.82,80.78,80.81,13517.0,64.9954,65.0195,64.9874,65.0115,13517.0
2017-04-03 14:55:00,80.8,80.83,80.78,80.8,17421.0,65.0034,65.0276,64.9874,65.0034,17421.0
2017-04-03 15:00:00,80.8,80.87,80.79,80.87,27283.0,65.0034,65.0598,64.9954,65.0598,27283.0
2017-04-03 15:05:00,80.87,80.87,80.82,80.86,17362.0,65.0598,65.0598,65.0195,65.0517,17362.0
2017-04-03 15:10:00,80.87,80.92,80.86,80.91,26635.0,65.0598,65.1,65.0517,65.0919,26635.0
2017-04-03 15:15:00,80.9,80.9,80.85,80.86,22440.0,65.0839,65.0839,65.0437,65.0517,22440.0
2017-04-03 15:20:00,80.86,80.93,80.85,80.93,22786.0,65.0517,65.108,65.0437,65.108,22786.0
2017-04-03 15:25:00,80.93,81.0,80.91,81.0,42449.0,65.108,65.1643,65.0919,65.1643,42449.0
2017-04-03 15:30:00,80.99,81.0,80.94,80.96,48514.0,65.1563,65.1643,65.1161,65.1322,48514.0
2017-04-03 15:35:00,80.96,81.01,80.95,81.0,39508.0,65.1322,65.1724,65.1241,65.1643,39508.0
2017-04-03 15:40:00,81.0,81.09,81.0,81.08,52617.0,65.1643,65.2367,65.1643,65.2287,52617.0
2017-04-03 15:45:00,81.08,81.09,81.01,81.03,55082.0,65.2287,65.2367,65.1724,65.1885,55082.0
2017-04-03 15:50:00,81.02,81.05,80.97,81.03,75611.0,65.1804,65.2046,65.1402,65.1885,75611.0
2017-04-03 15:55:00,81.03,81.07,80.99,81.05,170158.0,65.1885,65.2207,65.1563,65.2046,170158.0
2017-04-04 09:30:00,81.0,81.05,80.82,80.9,79224.0,65.1643,65.2046,65.0195,65.0839,79224.0
2017-04-04 09:35:00,80.88,81.02,80.86,80.91,25925.0,65.0678,65.1804,65.0517,65.0919,25925.0
2017-04-04 09:40:00,80.94,81.07,80.93,80.96,31501.0,65.1161,65.2207,65.108,65.1322,31501.0
2017-04-04 09:45:00,80.97,80.98,80.85,80.85,29715.0,65.1402,65.1483,65.0437,65.0437,29715.0
2017-04-04 09:50:00,80.87,80.87,80.75,80.75,23686.0,65.0598,65.0598,64.9632,64.9632,23686.0
2017-04-04 09:55:00,80.74,80.83,80.74,80.81,28801.0,64.9552,65.0276,64.9552,65.0115,28801.0
2017-04-04 10:00:00,80.78,80.82,80.71,80.74,32667.0,64.9874,65.0195,64.931,64.9552,32667.0
2017-04-04 10:05:00,80.74,80.74,80.67,80.68,20704.0,64.9552,64.9552,64.8989,64.9069,20704.0
2017-04-04 10:10:00,80.69,80.7,80.61,80.65,24499.0,64.9149,64.923,64.8506,64.8828,24499.0
2017-04-04 10:15:00,80.66,80.74,80.54,80.74,71919.0,64.8908,64.9552,64.7943,64.9552,71919.0
2017-04-04 10:20:00,80.74,80.76,80.61,80.63,14791.0,64.9552,64.9713,64.8506,64.8667,14791.0
2017-04-04 10:25:00,80.63,80.63,80.49,80.54,22284.0,64.8667,64.8667,64.754,64.7943,22284.0
2017-04-04 10:30:00,80.55,80.62,80.53,80.57,24969.0,64.8023,64.8586,64.7862,64.8184,24969.0
2017-04-04 10:35:00,80.57,80.62,80.56,80.57,19059.0,64.8184,64.8586,64.8104,64.8184,19059.0
2017-04-04 10:40:00,80.56,80.63,80.56,80.61,11616.0,64.8104,64.8667,64.8104,64.8506,11616.0
2017-04-04 10:45:00,80.61,80.61,80.48,80.51,25257.0,64.8506,64.8506,64.746,64.7701,25257.0
2017-04-04 10:50:00,80.51,80.57,80.47,80.51,26265.0,64.7701,64.8184,64.738,64.7701,26265.0
2017-04-04 10:55:00,80.51,80.58,80.5,80.53,19787.0,64.7701,64.8265,64.7621,64.7862,19787.0
2017-04-04 11:00:00,80.51,80.59,80.5,80.59,19050.0,64.7701,64.8345,64.7621,64.8345,19050.0
2017-04-04 11:05:00,80.58,80.68,80.56,80.68,22975.0,64.8265,64.9069,64.8104,64.9069,22975.0
2017-04-04 11:10:00,80.68,80.71,80.66,80.67,19315.0,64.9069,64.931,64.8908,64.8989,19315.0
2017-04-04 11:15:00,80.66,80.74,80.65,80.72,19231.0,64.8908,64.9552,64.8828,64.9391,19231.0
2017-04-04 11:20:00,80.71,80.8,80.71,80.78,18095.0,64.931,65.0034,64.931,64.9874,18095.0
2017-04-04 11:25:00,80.77,80.8,80.71,80.73,17733.0,64.9793,65.0034,64.931,64.9471,17733.0
2017-04-04 11:30:00,80.73,80.81,80.71,80.81,20450.0,64.9471,65.0115,64.931,65.0115,20450.0
2017-04-04 11:35:00,80.81,80.85,80.8,80.85,21316.0,65.0115,65.0437,65.0034,65.0437,21316.0
2017-04-04 11:40:00,80.86,80.87,80.79,80.79,16496.0,65.0517,65.0598,64.9954,64.9954,16496.0
2017-04-04 11:45:00,80.8,80.92,80.8,80.9,32645.0,65.0034,65.1,65.0034,65.0839,32645.0
2017-04-04 11:50:00,80.91,80.91,80.82,80.86,10621.0,65.0919,65.0919,65.0195,65.0517,10621.0
2017-04-04 11:55:00,80.86,80.87,80.83,80.85,11326.0,65.0517,65.0598,65.0276,65.0437,11326.0
2017-04-04 12:00:00,80.85,80.87,80.82,80.87,10264.0,65.0437,65.0598,65.0195,65.0598,10264.0
2017-04-04 12:05:00,80.87,80.89,80.85,80.86,38954.0,65.0598,65.0758,65.0437,65.0517,38954.0
2017-04-04 12:10:00,80.86,80.88,80.84,80.88,11717.0,65.0517,65.0678,65.0356,65.0678,11717.0
2017-04-04 12:15:00,80.88,80.92,80.85,80.88,17973.0,65.0678,65.1,65.0437,65.0678,17973.0
2017-04-04 12:20:00,80.87,80.91,80.85,80.85,16397.0,65.0598,65.0919,65.0437,65.0437,16397.0
2017-04-04 12:25:00,80.84,80.89,80.84,80.85,11591.0,65.0356,65.0758,65.0356,65.0437,11591.0
2017-04-04 12:30:00,80.85,80.85,80.77,80.77,16730.0,65.0437,65.0437,64.9793,64.9793,16730.0
2017-04-04 12:35:00,80.76,80.84,80.76,80.81,15406.0,64.9713,65.0356,64.9713,65.0115,15406.0
2017-04-04 12:40:00,80.81,80.83,80.8,80.83,12216.0,65.0115,65.0276,65.0034,65.0276,12216.0
2017-04-04 12:45:00,80.83,80.85,80.77,80.8,12539.0,65.0276,65.0437,64.9793,65.0034,12539.0
2017-04-04 12:50:00,80.79,80.81,80.78,80.8,9609.0,64.9954,65.0115,64.9874,65.0034,9609.0
2017-04-04 12:55:00,80.8,80.8,80.74,80.74,21067.0,65.0034,65.0034,64.9552,64.9552,21067.0
2017-04-04 13:00:00,80.75,80.75,80.69,80.7,20666.0,64.9632,64.9632,64.9149,64.923,20666.0
2017-04-04 13:05:00,80.7,80.8,80.69,80.79,17712.0,64.923,65.0034,64.9149,64.9954,17712.0
2017-04-04 13:10:00,80.77,80.83,80.76,80.83,19835.0,64.9793,65.0276,64.9713,65.0276,19835.0
2017-04-04 13:15:00,80.82,80.87,80.82,80.87,10931.0,65.0195,65.0598,65.0195,65.0598,10931.0
2017-04-04 13:20:00,80.87,80.89,80.85,80.85,15398.0,65.0598,65.0758,65.0437,65.0437,15398.0
2017-04-04 13:25:00,80.85,80.87,80.8,80.81,14982.0,65.0437,65.0598,65.0034,65.0115,14982.0
2017-04-04 13:30:00,80.81,80.86,80.79,80.85,21502.0,65.0115,65.0517,64.9954,65.0437,21502.0
2017-04-04 13:35:00,80.84,80.86,80.82,80.84,14146.0,65.0356,65.0517,65.0195,65.0356,14146.0
2017-04-04 13:40:00,80.84,80.85,80.75,80.77,36822.0,65.0356,65.0437,64.9632,64.9793,36822.0
2017-04-04 13:45:00,80.78,80.79,80.75,80.78,20192.0,64.9874,64.9954,64.9632,64.9874,20192.0
2017-04-04 13:50:00,80.78,80.8,80.75,80.76,14754.0,64.9874,65.0034,64.9632,64.9713,14754.0
2017-04-04 13:55:00,80.77,80.78,80.7,80.73,18403.0,64.9793,64.9874,64.923,64.9471,18403.0
2017-04-04 14:00:00,80.73,80.74,80.7,80.71,26200.0,64.9471,64.9552,64.923,64.931,26200.0
2017-04-04 14:05:00,80.72,80.73,80.69,80.69,27100.0,64.9391,64.9471,64.9149,64.9149,27100.0
2017-04-04 14:10:00,80.7,80.72,80.68,80.69,15172.0,64.923,64.9391,64.9069,64.9149,15172.0
2017-04-04 14:15:00,80.7,80.77,80.7,80.74,19189.0,64.923,64.9793,64.923,64.9552,19189.0
2017-04-04 14:20:00,80.74,80.75,80.69,80.71,21843.0,64.9552,64.9632,64.9149,64.931,21843.0
2017-04-04 14:25:00,80.7,80.71,80.67,80.68,42214.0,64.923,64.931,64.8989,64.9069,42214.0
2017-04-04 14:30:00,80.69,80.71,80.67,80.67,25026.0,64.9149,64.931,64.8989,64.8989,25026.0
2017-04-04 14:35:00,80.67,80.69,80.64,80.69,32511.0,64.8989,64.9149,64.8747,64.9149,32511.0
2017-04-04 14:40:00,80.69,80.71,80.66,80.67,39072.0,64.9149,64.931,64.8908,64.8989,39072.0
2017-04-04 14:45:00,80.67,80.67,80.6,80.61,28454.0,64.8989,64.8989,64.8425,64.8506,28454.0
2017-04-04 14:50:00,80.61,80.62,80.58,80.59,20372.0,64.8506,64.8586,64.8265,64.8345,20372.0
2017-04-04 14:55:00,80.59,80.65,80.58,80.63,26888.0,64.8345,64.8828,64.8265,64.8667,26888.0
2017-04-04 15:00:00,80.6,80.6,80.55,80.57,45772.0,64.8425,64.8425,64.8023,64.8184,45772.0
2017-04-04 15:05:00,80.58,80.58,80.54,80.57,59659.0,64.8265,64.8265,64.7943,64.8184,59659.0
2017-04-04 15:10:00,80.58,80.67,80.57,80.63,43653.0,64.8265,64.8989,64.8184,64.8667,43653.0
2017-04-04 15:15:00,80.63,80.64,80.6,80.62,38559.0,64.8667,64.8747,64.8425,64.8586,38559.0
2017-04-04 15:20:00,80.62,80.63,80.58,80.62,42453.0,64.8586,64.8667,64.8265,64.8586,42453.0
2017-04-04 15:25:00,80.62,80.62,80.6,80.6,36519.0,64.8586,64.8586,64.8425,64.8425,36519.0
2017-04-04 15:30:00,80.61,80.65,80.61,80.62,71890.0,64.8506,64.8828,64.8506,64.8586,71890.0
2017-04-04 15:35:00,80.63,80.65,80.61,80.61,83469.0,64.8667,64.8828,64.8506,64.8506,83469.0
2017-04-04 15:40:00,80.6,80.65,80.59,80.65,21108.0,64.8425,64.8828,64.8345,64.8828,21108.0
2017-04-04 15:45:00,80.65,80.67,80.61,80.67,79807.0,64.8828,64.8989,64.8506,64.8989,79807.0
2017-04-04 15:50:00,80.67,80.68,80.64,80.65,60459.0,64.8989,64.9069,64.8747,64.8828,60459.0
2017-04-04 15:55:00,80.65,80.68,80.61,80.62,280560.0,64.8828,64.9069,64.8506,64.8586,280560.0
2017-04-05 09:30:00,80.92,81.09,80.92,81.0,102997.0,65.1,65.2367,65.1,65.1643,102997.0
2017-04-05 09:35:00,81.0,81.0,80.76,80.79,30657.0,65.1643,65.1643,64.9713,64.9954,30657.0
2017-04-05 09:40:00,80.79,80.83,80.75,80.78,36589.0,64.9954,65.0276,64.9632,64.9874,36589.0
2017-04-05 09:45:00,80.79,80.81,80.74,80.8,29934.0,64.9954,65.0115,64.9552,65.0034,29934.0
2017-04-05 09:50:00,80.8,80.82,80.76,80.8,54490.0,65.0034,65.0195,64.9713,65.0034,54490.0
2017-04-05 09:55:00,80.8,80.84,80.78,80.78,18950.0,65.0034,65.0356,64.9874,64.9874,18950.0
2017-04-05 10:00:00,80.78,80.83,80.76,80.81,43053.0,64.9874,65.0276,64.9713,65.0115,43053.0
2017-04-05 10:05:00,80.81,80.83,80.78,80.79,26620.0,65.0115,65.0276,64.9874,64.9954,26620.0
2017-04-05 10:10:00,80.84,80.84,80.78,80.83,35762.0,65.0356,65.0356,64.9874,65.0276,35762.0
2017-04-05 10:15:00,80.83,81.03,80.81,81.02,66048.0,65.0276,65.1885,65.0115,65.1804,66048.0
2017-04-05 10:20:00,81.02,81.03,80.98,81.0,61357.0,65.1804,65.1885,65.1483,65.1643,61357.0
2017-04-05 10:25:00,81.0,81.03,80.99,81.01,30825.0,65.1643,65.1885,65.1563,65.1724,30825.0
2017-04-05 10:30:00,81.0,81.09,80.97,81.03,46962.0,65.1643,65.2367,65.1402,65.1885,46962.0
2017-04-05 10:35:00,81.04,81.04,80.97,81.0,37149.0,65.1965,65.1965,65.1402,65.1643,37149.0
2017-04-05 10:40:00,81.01,81.02,80.98,81.0,31281.0,65.1724,65.1804,65.1483,65.1643,31281.0
2017-04-05 10:45:00,81.01,81.02,80.98,80.99,26946.0,65.1724,65.1804,65.1483,65.1563,26946.0
2017-04-05 10:50:00,81.0,81.03,80.98,81.01,28552.0,65.1643,65.1885,65.1483,65.1724,28552.0
2017-04-05 10:55:00,81.01,81.08,81.01,81.02,22513.0,65.1724,65.2287,65.1724,65.1804,22513.0
2017-04-05 11:00:00,81.03,81.05,80.97,80.97,26235.0,65.1885,65.2046,65.1402,65.1402,26235.0
2017-04-05 11:05:00,80.97,81.02,80.91,81.0,22503.0,65.1402,65.1804,65.0919,65.1643,22503.0
2017-04-05 11:10:00,81.0,81.05,80.99,81.01,38146.0,65.1643,65.2046,65.1563,65.1724,38146.0
2017-04-05 11:15:00,81.02,81.02,80.98,81.0,26509.0,65.1804,65.1804,65.1483,65.1643,26509.0
2017-04-05 11:20:00,81.0,81.01,80.96,81.0,22000.0,65.1643,65.1724,65.1322,65.1643,22000.0
2017-04-05 11:25:00,81.0,81.02,80.97,80.98,31793.0,65.1643,65.1804,65.1402,65.1483,31793.0
2017-04-05 11:30:00,80.98,81.07,80.93,81.03,27471.0,65.1483,65.2207,65.108,65.1885,27471.0
2017-04-05 11:35:00,81.03,81.03,81.0,81.0,21869.0,65.1885,65.1885,65.1643,65.1643,21869.0
2017-04-05 11:40:00,81.01,81.04,81.0,81.03,20664.0,65.1724,65.1965,65.1643,65.1885,20664.0
2017-04-05 11:45:00,81.04,81.05,80.99,81.0,28539.0,65.1965,65.2046,65.1563,65.1643,28539.0
2017-04-05 11:50:00,81.01,81.01,80.97,80.98,14219.0,65.1724,65.1724,65.1402,65.1483,14219.0
2017-04-05 11:55:00,80.99,81.0,80.91,80.92,10011.0,65.1563,65.1643,65.0919,65.1,10011.0
2017-04-05 12:00:00,80.92,80.94,80.91,80.93,13486.0,65.1,65.1161,65.0919,65.108,13486.0
2017-04-05 12:05:00,80.92,80.96,80.89,80.89,14983.0,65.1,65.1322,65.0758,65.0758,14983.0
2017-04-05 12:10:00,80.89,80.92,80.88,80.9,8240.0,65.0758,65.1,65.0678,65.0839,8240.0
2017-04-05 12:15:00,80.89,80.96,80.89,80.96,8766.0,65.0758,65.1322,65.0758,65.1322,8766.0
2017-04-05 12:20:00,80.97,81.05,80.97,81.02,17481.0,65.1402,65.2046,65.1402,65.1804,17481.0
2017-04-05 12:25:00,81.02,81.06,80.99,81.0,22108.0,65.1804,65.2126,65.1563,65.1643,22108.0
2017-04-05 12:30:00,81.0,81.02,80.99,80.99,20330.0,65.1643,65.1804,65.1563,65.1563,20330.0
2017-04-05 12:35:00,81.0,81.01,80.98,80.98,43770.0,65.1643,65.1724,65.1483,65.1483,43770.0
2017-04-05 12:40:00,80.97,81.02,80.97,80.99,31783.0,65.1402,65.1804,65.1402,65.1563,31783.0
2017-04-05 12:45:00,81.0,81.01,80.98,81.0,14516.0,65.1643,65.1724,65.1483,65.1643,14516.0
2017-04-05 12:50:00,81.0,81.02,80.97,80.99,31537.0,65.1643,65.1804,65.1402,65.1563,31537.0
2017-04-05 12:55:00,81.0,81.0,80.96,80.98,16087.0,65.1643,65.1643,65.1322,65.1483,16087.0
2017-04-05 13:00:00,81.0,81.01,80.97,81.0,27085.0,65.1643,65.1724,65.1402,65.1643,27085.0
2017-04-05 13:05:00,81.0,81.02,80.98,81.0,27409.0,65.1643,65.1804,65.1483,65.1643,27409.0
2017-04-05 13:10:00,81.0,81.02,80.99,80.99,17980.0,65.1643,65.1804,65.1563,65.1563,17980.0
2017-04-05 13:15:00,81.01,81.04,81.0,81.01,21911.0,65.1724,65.1965,65.1643,65.1724,21911.0
2017-04-05 13:20:00,81.01,81.01,80.99,81.0,16727.0,65.1724,65.1724,65.1563,65.1643,16727.0
2017-04-05 13:25:00,81.01,81.01,80.99,81.0,26941.0,65.1724,65.1724,65.1563,65.1643,26941.0
2017-04-05 13:30:00,81.0,81.01,80.98,81.0,27372.0,65.1643,65.1724,65.1483,65.1643,27372.0
2017-04-05 13:35:00,81.0,81.04,80.99,81.0,25055.0,65.1643,65.1965,65.1563,65.1643,25055.0
2017-04-05 13:40:00,80.99,81.01,80.96,80.97,20902.0,65.1563,65.1724,65.1322,65.1402,20902.0
2017-04-05 13:45:00,80.97,80.98,80.96,80.97,28254.0,65.1402,65.1483,65.1322,65.1402,28254.0
2017-04-05 13:50:00,80.97,80.98,80.96,80.97,11881.0,65.1402,65.1483,65.1322,65.1402,11881.0
2017-04-05 13:55:00,80.97,81.0,80.96,80.99,16795.0,65.1402,65.1643,65.1322,65.1563,16795.0
2017-04-05 14:00:00,80.98,80.98,80.8,80.92,23893.0,65.1483,65.1483,65.0034,65.1,23893.0
2017-04-05 14:05:00,80.9,80.95,80.9,80.92,13260.0,65.0839,65.1241,65.0839,65.1,13260.0
2017-04-05 14:10:00,80.91,80.92,80.81,80.84,18752.0,65.0919,65.1,65.0115,65.0356,18752.0
2017-04-05 14:15:00,80.84,80.89,80.84,80.86,22165.0,65.0356,65.0758,65.0356,65.0517,22165.0
2017-04-05 14:20:00,80.86,80.99,80.39,80.73,343852.0,65.0517,65.1563,64.6736,64.9471,343852.0
2017-04-05 14:25:00,80.75,80.82,80.73,80.76,54561.0,64.9632,65.0195,64.9471,64.9713,54561.0
2017-04-05 14:30:00,80.76,80.81,80.75,80.76,37947.0,64.9713,65.0115,64.9632,64.9713,37947.0
2017-04-05 14:35:00,80.76,80.81,80.71,80.73,32266.0,64.9713,65.0115,64.931,64.9471,32266.0
2017-04-05 14:40:00,80.73,80.76,80.69,80.72,27832.0,64.9471,64.9713,64.9149,64.9391,27832.0
2017-04-05 14:45:00,80.72,80.75,80.69,80.71,18830.0,64.9391,64.9632,64.9149,64.931,18830.0
2017-04-05 14:50:00,80.71,80.71,80.57,80.63,31369.0,64.931,64.931,64.8184,64.8667,31369.0
2017-04-05 14:55:00,80.63,80.69,80.63,80.67,18547.0,64.8667,64.9149,64.8667,64.8989,18547.0
2017-04-05 15:00:00,80.68,80.76,80.67,80.74,24545.0,64.9069,64.9713,64.8989,64.9552,24545.0
2017-04-05 15:05:00,80.75,80.78,80.72,80.72,14737.0,64.9632,64.9874,64.9391,64.9391,14737.0
2017-04-05 15:10:00,80.73,80.73,80.62,80.64,18992.0,64.9471,64.9471,64.8586,64.8747,18992.0
2017-04-05 15:15:00,80.64,80.67,80.57,80.62,27013.0,64.8747,64.8989,64.8184,64.8586,27013.0
2017-04-05 15:20:00,80.63,80.63,80.36,80.4,78217.0,64.8667,64.8667,64.6495,64.6816,78217.0
2017-04-05 15:25:00,80.4,80.44,80.3,80.44,42083.0,64.6816,64.7138,64.6012,64.7138,42083.0
2017-04-05 15:30:00,80.43,80.43,80.21,80.26,65264.0,64.7058,64.7058,64.5288,64.569,65264.0
2017-04-05 15:35:00,80.27,80.4,80.25,80.38,52864.0,64.5771,64.6816,64.561,64.6656,52864.0
2017-04-05 15:40:00,80.39,80.42,80.33,80.38,55268.0,64.6736,64.6977,64.6253,64.6656,55268.0
2017-04-05 15:45:00,80.37,80.39,80.22,80.22,88409.0,64.6575,64.6736,64.5368,64.5368,88409.0
2017-04-05 15:50:00,80.21,80.34,80.21,80.33,118750.0,64.5288,64.6334,64.5288,64.6253,118750.0
2017-04-05 15:55:00,80.33,80.34,80.21,80.24,166509.0,64.6253,64.6334,64.5288,64.5529,166509.0
2017-04-06 09:30:00,80.68,80.68,79.82,80.14,161445.0,64.9069,64.9069,64.215,64.4725,161445.0
2017-04-06 09:35:00,80.15,80.16,79.97,80.11,45023.0,64.4805,64.4886,64.3357,64.4483,45023.0
2017-04-06 09:40:00,80.09,80.23,80.08,80.11,25642.0,64.4323,64.5449,64.4242,64.4483,25642.0
2017-04-06 09:45:00,80.14,80.16,80.0,80.07,26605.0,64.4725,64.4886,64.3598,64.4162,26605.0
2017-04-06 09:50:00,80.08,80.21,80.04,80.21,24506.0,64.4242,64.5288,64.392,64.5288,24506.0
2017-04-06 09:55:00,80.2,80.39,80.2,80.37,61971.0,64.5207,64.6736,64.5207,64.6575,61971.0
2017-04-06 10:00:00,80.35,80.35,80.15,80.21,51674.0,64.6414,64.6414,64.4805,64.5288,51674.0
2017-04-06 10:05:00,80.22,80.29,80.15,80.2,46495.0,64.5368,64.5932,64.4805,64.5207,46495.0
2017-04-06 10:10:00,80.21,80.28,80.15,80.16,49983.0,64.5288,64.5851,64.4805,64.4886,49983.0
2017-04-06 10:15:00,80.16,80.2,80.15,80.19,28570.0,64.4886,64.5207,64.4805,64.5127,28570.0
2017-04-06 10:20:00,80.2,80.25,80.19,80.23,11705.0,64.5207,64.561,64.5127,64.5449,11705.0
2017-04-06 10:25:00,80.24,80.25,80.15,80.23,69808.0,64.5529,64.561,64.4805,64.5449,69808.0
2017-04-06 10:30:00,80.23,80.25,80.18,80.23,76587.0,64.5449,64.561,64.5047,64.5449,76587.0
2017-04-06 10:35:00,80.23,80.25,80.17,80.18,41901.0,64.5449,64.561,64.4966,64.5047,41901.0
2017-04-06 10:40:00,80.19,80.21,80.05,80.15,27717.0,64.5127,64.5288,64.4001,64.4805,27717.0
2017-04-06 10:45:00,80.14,80.2,80.1,80.2,35072.0,64.4725,64.5207,64.4403,64.5207,35072.0
2017-04-06 10:50:00,80.21,80.25,80.15,80.15,29302.0,64.5288,64.561,64.4805,64.4805,29302.0
2017-04-06 10:55:00,80.15,80.17,80.11,80.15,50177.0,64.4805,64.4966,64.4483,64.4805,50177.0
2017-04-06 11:00:00,80.16,80.2,80.15,80.18,29326.0,64.4886,64.5207,64.4805,64.5047,29326.0
2017-04-06 11:05:00,80.17,80.18,80.13,80.16,27063.0,64.4966,64.5047,64.4644,64.4886,27063.0
2017-04-06 11:10:00,80.15,80.17,80.13,80.15,33053.0,64.4805,64.4966,64.4644,64.4805,33053.0
2017-04-06 11:15:00,80.14,80.16,80.12,80.14,28842.0,64.4725,64.4886,64.4564,64.4725,28842.0
2017-04-06 11:20:00,80.14,80.18,80.11,80.17,30548.0,64.4725,64.5047,64.4483,64.4966,30548.0
2017-04-06 11:25:00,80.16,80.19,80.13,80.17,22103.0,64.4886,64.5127,64.4644,64.4966,22103.0
2017-04-06 11:30:00,80.17,80.21,80.14,80.18,50165.0,64.4966,64.5288,64.4725,64.5047,50165.0
2017-04-06 11:35:00,80.19,80.24,80.18,80.23,32667.0,64.5127,64.5529,64.5047,64.5449,32667.0
2017-04-06 11:40:00,80.23,80.25,80.19,80.2,50491.0,64.5449,64.561,64.5127,64.5207,50491.0
2017-04-06 11:45:00,80.21,80.24,80.18,80.2,57800.0,64.5288,64.5529,64.5047,64.5207,57800.0
2017-04-06 11:50:00,80.2,80.22,80.18,80.2,42529.0,64.5207,64.5368,64.5047,64.5207,42529.0
2017-04-06 11:55:00,80.2,80.21,80.18,80.2,48707.0,64.5207,64.5288,64.5047,64.5207,48707.0
2017-04-06 12:00:00,80.2,80.21,80.16,80.2,44803.0,64.5207,64.5288,64.4886,64.5207,44803.0
2017-04-06 12:05:00,80.2,80.21,80.15,80.16,35052.0,64.5207,64.5288,64.4805,64.4886,35052.0
2017-04-06 12:10:00,80.17,80.25,80.17,80.23,39511.0,64.4966,64.561,64.4966,64.5449,39511.0
2017-04-06 12:15:00,80.24,80.36,80.24,80.36,35557.0,64.5529,64.6495,64.5529,64.6495,35557.0
2017-04-06 12:20:00,80.36,80.41,80.34,80.37,24874.0,64.6495,64.6897,64.6334,64.6575,24874.0
2017-04-06 12:25:00,80.37,80.37,80.3,80.3,367198.0,64.6575,64.6575,64.6012,64.6012,367198.0
2017-04-06 12:30:00,80.31,80.37,80.3,80.33,22253.0,64.6092,64.6575,64.6012,64.6253,22253.0
2017-04-06 12:35:00,80.34,80.35,80.23,80.28,30487.0,64.6334,64.6414,64.5449,64.5851,30487.0
2017-04-06 12:40:00,80.28,80.29,80.23,80.24,29302.0,64.5851,64.5932,64.5449,64.5529,29302.0
2017-04-06 12:45:00,80.25,80.26,80.22,80.23,18158.0,64.561,64.569,64.5368,64.5449,18158.0
2017-04-06 12:50:00,80.23,80.26,80.2,80.23,19856.0,64.5449,64.569,64.5207,64.5449,19856.0
2017-04-06 12:55:00,80.24,80.25,80.22,80.23,12252.0,64.5529,64.561,64.5368,64.5449,12252.0
2017-04-06 13:00:00,80.24,80.26,80.22,80.23,28146.0,64.5529,64.569,64.5368,64.5449,28146.0
2017-04-06 13:05:00,80.23,80.28,80.23,80.25,44207.0,64.5449,64.5851,64.5449,64.561,44207.0
2017-04-06 13:10:00,80.26,80.26,80.24,80.24,25391.0,64.569,64.569,64.5529,64.5529,25391.0
2017-04-06 13:15:00,80.24,80.28,80.23,80.26,50003.0,64.5529,64.5851,64.5449,64.569,50003.0
2017-04-06 13:20:00,80.27,80.29,80.25,80.25,34332.0,64.5771,64.5932,64.561,64.561,34332.0
2017-04-06 13:25:00,80.25,80.29,80.23,80.24,61572.0,64.561,64.5932,64.5449,64.5529,61572.0
2017-04-06 13:30:00,80.24,80.32,80.24,80.32,43570.0,64.5529,64.6173,64.5529,64.6173,43570.0
2017-04-06 13:35:00,80.33,80.38,80.32,80.35,19516.0,64.6253,64.6656,64.6173,64.6414,19516.0
2017-04-06 13:40:00,80.36,80.38,80.33,80.38,17124.0,64.6495,64.6656,64.6253,64.6656,17124.0
2017-04-06 13:45:00,80.37,80.38,80.33,80.34,33034.0,64.6575,64.6656,64.6253,64.6334,33034.0
2017-04-06 13:50:00,80.34,80.35,80.29,80.29,23031.0,64.6334,64.6414,64.5932,64.5932,23031.0
2017-04-06 13:55:00,80.3,80.3,80.24,80.25,22839.0,64.6012,64.6012,64.5529,64.561,22839.0
2017-04-06 14:00:00,80.25,80.29,80.24,80.27,13320.0,64.561,64.5932,64.5529,64.5771,13320.0
2017-04-06 14:05:00,80.27,80.28,80.2,80.22,16062.0,64.5771,64.5851,64.5207,64.5368,16062.0
2017-04-06 14:10:00,80.22,80.27,80.21,80.26,28358.0,64.5368,64.5771,64.5288,64.569,28358.0
2017-04-06 14:15:00,80.25,80.25,80.22,80.22,16730.0,64.561,64.561,64.5368,64.5368,16730.0
2017-04-06 14:20:00,80.22,80.26,80.21,80.23,26021.0,64.5368,64.569,64.5288,64.5449,26021.0
2017-04-06 14:25:00,80.23,80.26,80.22,80.26,18361.0,64.5449,64.569,64.5368,64.569,18361.0
2017-04-06 14:30:00,80.26,80.26,80.23,80.24,17806.0,64.569,64.569,64.5449,64.5529,17806.0
2017-04-06 14:35:00,80.24,80.27,80.23,80.26,19967.0,64.5529,64.5771,64.5449,64.569,19967.0
2017-04-06 14:40:00,80.26,80.3,80.26,80.27,24072.0,64.569,64.6012,64.569,64.5771,24072.0
2017-04-06 14:45:00,80.27,80.28,80.12,80.15,19109.0,64.5771,64.5851,64.4564,64.4805,19109.0
2017-04-06 14:50:00,80.15,80.19,80.14,80.17,18640.0,64.4805,64.5127,64.4725,64.4966,18640.0
2017-04-06 14:55:00,80.17,80.18,80.09,80.16,19029.0,64.4966,64.5047,64.4323,64.4886,19029.0
2017-04-06 15:00:00,80.16,80.21,80.16,80.17,16381.0,64.4886,64.5288,64.4886,64.4966,16381.0
2017-04-06 15:05:00,80.17,80.22,80.13,80.17,19234.0,64.4966,64.5368,64.4644,64.4966,19234.0
2017-04-06 15:10:00,80.18,80.22,80.17,80.2,68137.0,64.5047,64.5368,64.4966,64.5207,68137.0
2017-04-06 15:15:00,80.2,80.24,80.18,80.23,66673.0,64.5207,64.5529,64.5047,64.5449,66673.0
2017-04-06 15:20:00,80.23,80.24,80.16,80.22,20773.0,64.5449,64.5529,64.4886,64.5368,20773.0
2017-04-06 15:25:00,80.23,80.26,80.22,80.24,22511.0,64.5449,64.569,64.5368,64.5529,22511.0
2017-04-06 15:30:00,80.23,80.23,80.14,80.16,18387.0,64.5449,64.5449,64.4725,64.4886,18387.0
2017-04-06 15:35:00,80.16,80.24,80.15,80.23,27007.0,64.4886,64.5529,64.4805,64.5449,27007.0
2017-04-06 15:40:00,80.23,80.32,80.23,80.26,65935.0,64.5449,64.6173,64.5449,64.569,65935.0
2017-04-06 15:45:00,80.26,80.26,80.16,80.21,60271.0,64.569,64.569,64.4886,64.5288,60271.0
2017-04-06 15:50:00,80.2,80.24,80.18,80.19,53969.0,64.5207,64.5529,64.5047,64.5127,53969.0
2017-04-06 15:55:00,80.18,80.25,80.17,80.23,131213.0,64.5047,64.561,64.4966,64.5449,131213.0
2017-04-07 09:30:00,80.25,80.65,80.17,80.17,72936.0,64.561,64.8828,64.4966,64.4966,72936.0
2017-04-07 09:35:00,80.24,80.43,80.21,80.36,16926.0,64.5529,64.7058,64.5288,64.6495,16926.0
2017-04-07 09:40:00,80.37,80.38,80.28,80.35,24531.0,64.6575,64.6656,64.5851,64.6414,24531.0
2017-04-07 09:45:00,80.35,80.39,80.28,80.36,53958.0,64.6414,64.6736,64.5851,64.6495,53958.0
2017-04-07 09:50:00,80.36,80.37,80.27,80.28,26229.0,64.6495,64.6575,64.5771,64.5851,26229.0
2017-04-07 09:55:00,80.28,80.3,80.15,80.21,13988.0,64.5851,64.6012,64.4805,64.5288,13988.0
2017-04-07 10:00:00,80.2,80.28,80.17,80.26,12429.0,64.5207,64.5851,64.4966,64.569,12429.0
2017-04-07 10:05:00,80.27,80.29,80.24,80.29,16374.0,64.5771,64.5932,64.5529,64.5932,16374.0
2017-04-07 10:10:00,80.29,80.38,80.26,80.34,24991.0,64.5932,64.6656,64.569,64.6334,24991.0
2017-04-07 10:15:00,80.35,80.35,80.28,80.32,18584.0,64.6414,64.6414,64.5851,64.6173,18584.0
2017-04-07 10:20:00,80.33,80.38,80.32,80.34,24892.0,64.6253,64.6656,64.6173,64.6334,24892.0
2017-04-07 10:25:00,80.34,80.37,80.33,80.35,33078.0,64.6334,64.6575,64.6253,64.6414,33078.0
2017-04-07 10:30:00,80.35,80.36,80.29,80.3,56321.0,64.6414,64.6495,64.5932,64.6012,56321.0
2017-04-07 10:35:00,80.31,80.37,80.29,80.37,62589.0,64.6092,64.6575,64.5932,64.6575,62589.0
2017-04-07 10:40:00,80.37,80.37,80.32,80.34,49100.0,64.6575,64.6575,64.6173,64.6334,49100.0
2017-04-07 10:45:00,80.34,80.37,80.31,80.31,43049.0,64.6334,64.6575,64.6092,64.6092,43049.0
2017-04-07 10:50:00,80.32,80.35,80.3,80.31,9196.0,64.6173,64.6414,64.6012,64.6092,9196.0
2017-04-07 10:55:00,80.3,80.33,80.24,80.3,25562.0,64.6012,64.6253,64.5529,64.6012,25562.0
2017-04-07 11:00:00,80.3,80.32,80.26,80.27,13878.0,64.6012,64.6173,64.569,64.5771,13878.0
2017-04-07 11:05:00,80.27,80.28,80.18,80.18,15501.0,64.5771,64.5851,64.5047,64.5047,15501.0
2017-04-07 11:10:00,80.19,80.19,80.14,80.18,10869.0,64.5127,64.5127,64.4725,64.5047,10869.0
2017-04-07 11:15:00,80.18,80.27,80.18,80.26,23794.0,64.5047,64.5771,64.5047,64.569,23794.0
2017-04-07 11:20:00,80.27,80.31,80.27,80.31,139733.0,64.5771,64.6092,64.5771,64.6092,139733.0
2017-04-07 11:25:00,80.31,80.33,80.27,80.27,27711.0,64.6092,64.6253,64.5771,64.5771,27711.0
2017-04-07 11:30:00,80.28,80.32,80.21,80.3,31530.0,64.5851,64.6173,64.5288,64.6012,31530.0
2017-04-07 11:35:00,80.3,80.34,80.28,80.3,39143.0,64.6012,64.6334,64.5851,64.6012,39143.0
2017-04-07 11:40:00,80.3,80.32,80.29,80.31,27577.0,64.6012,64.6173,64.5932,64.6092,27577.0
2017-04-07 11:45:00,80.31,80.31,80.26,80.3,11888.0,64.6092,64.6092,64.569,64.6012,11888.0
2017-04-07 11:50:00,80.3,80.3,80.28,80.28,14527.0,64.6012,64.6012,64.5851,64.5851,14527.0
2017-04-07 11:55:00,80.27,80.29,80.25,80.29,7987.0,64.5771,64.5932,64.561,64.5932,7987.0
2017-04-07 12:00:00,80.29,80.32,80.28,80.29,28474.0,64.5932,64.6173,64.5851,64.5932,28474.0
2017-04-07 12:05:00,80.29,80.31,80.28,80.31,6571.0,64.5932,64.6092,64.5851,64.6092,6571.0
2017-04-07 12:10:00,80.31,80.32,80.29,80.31,13002.0,64.6092,64.6173,64.5932,64.6092,13002.0
2017-04-07 12:15:00,80.32,80.34,80.29,80.33,37963.0,64.6173,64.6334,64.5932,64.6253,37963.0
2017-04-07 12:20:00,80.33,80.34,80.3,80.32,49242.0,64.6253,64.6334,64.6012,64.6173,49242.0
2017-04-07 12:25:00,80.33,80.33,80.27,80.28,21935.0,64.6253,64.6253,64.5771,64.5851,21935.0
2017-04-07 12:30:00,80.29,80.3,80.28,80.29,13821.0,64.5932,64.6012,64.5851,64.5932,13821.0
2017-04-07 12:35:00,80.29,80.3,80.24,80.27,12699.0,64.5932,64.6012,64.5529,64.5771,12699.0
2017-04-07 12:40:00,80.26,80.27,80.26,80.26,10992.0,64.569,64.5771,64.569,64.569,10992.0
2017-04-07 12:45:00,80.26,80.28,80.25,80.26,11788.0,64.569,64.5851,64.561,64.569,11788.0
2017-04-07 12:50:00,80.27,80.28,80.26,80.26,16591.0,64.5771,64.5851,64.569,64.569,16591.0
2017-04-07 12:55:00,80.27,80.3,80.26,80.3,11150.0,64.5771,64.6012,64.569,64.6012,11150.0
2017-04-07 13:00:00,80.3,80.3,80.24,80.28,13775.0,64.6012,64.6012,64.5529,64.5851,13775.0
2017-04-07 13:05:00,80.29,80.33,80.29,80.3,20216.0,64.5932,64.6253,64.5932,64.6012,20216.0
2017-04-07 13:10:00,80.3,80.35,80.3,80.33,22126.0,64.6012,64.6414,64.6012,64.6253,22126.0
2017-04-07 13:15:00,80.34,80.38,80.33,80.36,16878.0,64.6334,64.6656,64.6253,64.6495,16878.0
2017-04-07 13:20:00,80.37,80.37,80.34,80.35,16147.0,64.6575,64.6575,64.6334,64.6414,16147.0
2017-04-07 13:25:00,80.36,80.46,80.34,80.45,33459.0,64.6495,64.7299,64.6334,64.7219,33459.0
2017-04-07 13:30:00,80.45,80.49,80.43,80.45,27322.0,64.7219,64.754,64.7058,64.7219,27322.0
2017-04-07 13:35:00,80.45,80.45,80.4,80.42,11885.0,64.7219,64.7219,64.6816,64.6977,11885.0
2017-04-07 13:40:00,80.43,80.45,80.41,80.45,13707.0,64.7058,64.7219,64.6897,64.7219,13707.0
2017-04-07 13:45:00,80.46,80.5,80.45,80.48,8264.0,64.7299,64.7621,64.7219,64.746,8264.0
2017-04-07 13:50:00,80.48,80.49,80.47,80.48,17841.0,64.746,64.754,64.738,64.746,17841.0
2017-04-07 13:55:00,80.48,80.52,80.47,80.52,16008.0,64.746,64.7782,64.738,64.7782,16008.0
2017-04-07 14:00:00,80.52,80.55,80.51,80.55,18491.0,64.7782,64.8023,64.7701,64.8023,18491.0
2017-04-07 14:05:00,80.55,80.55,80.52,80.54,18700.0,64.8023,64.8023,64.7782,64.7943,18700.0
2017-04-07 14:10:00,80.54,80.56,80.52,80.54,20274.0,64.7943,64.8104,64.7782,64.7943,20274.0
2017-04-07 14:15:00,80.54,80.55,80.51,80.53,20802.0,64.7943,64.8023,64.7701,64.7862,20802.0
2017-04-07 14:20:00,80.53,80.54,80.51,80.52,13122.0,64.7862,64.7943,64.7701,64.7782,13122.0
2017-04-07 14:25:00,80.53,80.53,80.51,80.52,9274.0,64.7862,64.7862,64.7701,64.7782,9274.0
2017-04-07 14:30:00,80.53,80.55,80.53,80.53,11487.0,64.7862,64.8023,64.7862,64.7862,11487.0
2017-04-07 14:35:00,80.53,80.54,80.51,80.54,10129.0,64.7862,64.7943,64.7701,64.7943,10129.0
2017-04-07 14:40:00,80.53,80.58,80.51,80.56,20505.0,64.7862,64.8265,64.7701,64.8104,20505.0
2017-04-07 14:45:00,80.56,80.6,80.56,80.6,25160.0,64.8104,64.8425,64.8104,64.8425,25160.0
2017-04-07 14:50:00,80.59,80.6,80.54,80.57,19595.0,64.8345,64.8425,64.7943,64.8184,19595.0
2017-04-07 14:55:00,80.57,80.58,80.54,80.56,19152.0,64.8184,64.8265,64.7943,64.8104,19152.0
2017-04-07 15:00:00,80.56,80.57,80.52,80.55,45297.0,64.8104,64.8184,64.7782,64.8023,45297.0
2017-04-07 15:05:00,80.55,80.56,80.52,80.52,16685.0,64.8023,64.8104,64.7782,64.7782,16685.0
2017-04-07 15:10:00,80.52,80.55,80.52,80.52,23005.0,64.7782,64.8023,64.7782,64.7782,23005.0
2017-04-07 15:15:00,80.53,80.56,80.52,80.55,23359.0,64.7862,64.8104,64.7782,64.8023,23359.0
2017-04-07 15:20:00,80.55,80.55,80.52,80.52,25508.0,64.8023,64.8023,64.7782,64.7782,25508.0
2017-04-07 15:25:00,80.52,80.53,80.46,80.49,18988.0,64.7782,64.7862,64.7299,64.754,18988.0
2017-04-07 15:30:00,80.49,80.5,80.42,80.43,30434.0,64.754,64.7621,64.6977,64.7058,30434.0
2017-04-07 15:35:00,80.43,80.44,80.39,80.41,25756.0,64.7058,64.7138,64.6736,64.6897,25756.0
2017-04-07 15:40:00,80.41,80.46,80.39,80.44,46388.0,64.6897,64.7299,64.6736,64.7138,46388.0
2017-04-07 15:45:00,80.44,80.45,80.4,80.41,37612.0,64.7138,64.7219,64.6816,64.6897,37612.0
2017-04-07 15:50:00,80.41,80.45,80.4,80.42,46433.0,64.6897,64.7219,64.6816,64.6977,46433.0
2017-04-07 15:55:00,80.43,80.45,80.36,80.36,107046.0,64.7058,64.7219,64.6495,64.6495,107046.0
2017-04-10 09:30:00,80.3,80.49,80.25,80.41,65023.0,64.6012,64.754,64.561,64.6897,65023.0
2017-04-10 09:35:00,80.42,80.57,80.41,80.57,41412.0,64.6977,64.8184,64.6897,64.8184,41412.0
2017-04-10 09:40:00,80.54,80.61,80.54,80.59,18421.0,64.7943,64.8506,64.7943,64.8345,18421.0
2017-04-10 09:45:00,80.59,80.6,80.47,80.49,41935.0,64.8345,64.8425,64.738,64.754,41935.0
2017-04-10 09:50:00,80.48,80.52,80.47,80.49,29081.0,64.746,64.7782,64.738,64.754,29081.0
2017-04-10 09:55:00,80.49,80.51,80.42,80.51,29780.0,64.754,64.7701,64.6977,64.7701,29780.0
2017-04-10 10:00:00,80.52,80.52,80.36,80.41,20905.0,64.7782,64.7782,64.6495,64.6897,20905.0
2017-04-10 10:05:00,80.4,80.44,80.38,80.43,15644.0,64.6816,64.7138,64.6656,64.7058,15644.0
2017-04-10 10:10:00,80.44,80.47,80.38,80.43,16288.0,64.7138,64.738,64.6656,64.7058,16288.0
2017-04-10 10:15:00,80.42,80.46,80.41,80.44,27750.0,64.6977,64.7299,64.6897,64.7138,27750.0
2017-04-10 10:20:00,80.44,80.48,80.43,80.46,16626.0,64.7138,64.746,64.7058,64.7299,16626.0
2017-04-10 10:25:00,80.47,80.47,80.43,80.45,16006.0,64.738,64.738,64.7058,64.7219,16006.0
2017-04-10 10:30:00,80.45,80.52,80.44,80.48,44329.0,64.7219,64.7782,64.7138,64.746,44329.0
2017-04-10 10:35:00,80.48,80.51,80.45,80.45,26272.0,64.746,64.7701,64.7219,64.7219,26272.0
2017-04-10 10:40:00,80.45,80.48,80.45,80.46,11644.0,64.7219,64.746,64.7219,64.7299,11644.0
2017-04-10 10:45:00,80.46,80.51,80.44,80.45,25456.0,64.7299,64.7701,64.7138,64.7219,25456.0
2017-04-10 10:50:00,80.46,80.46,80.38,80.39,29729.0,64.7299,64.7299,64.6656,64.6736,29729.0
2017-04-10 10:55:00,80.39,80.42,80.37,80.38,17748.0,64.6736,64.6977,64.6575,64.6656,17748.0
2017-04-10 11:00:00,80.38,80.43,80.38,80.42,26687.0,64.6656,64.7058,64.6656,64.6977,26687.0
2017-04-10 11:05:00,80.43,80.5,80.43,80.5,20160.0,64.7058,64.7621,64.7058,64.7621,20160.0
2017-04-10 11:10:00,80.5,80.52,80.48,80.52,23869.0,64.7621,64.7782,64.746,64.7782,23869.0
2017-04-10 11:15:00,80.52,80.55,80.5,80.51,12654.0,64.7782,64.8023,64.7621,64.7701,12654.0
2017-04-10 11:20:00,80.51,80.51,80.47,80.48,51265.0,64.7701,64.7701,64.738,64.746,51265.0
2017-04-10 11:25:00,80.49,80.51,80.47,80.49,19448.0,64.754,64.7701,64.738,64.754,19448.0
2017-04-10 11:30:00,80.5,80.5,80.37,80.39,22302.0,64.7621,64.7621,64.6575,64.6736,22302.0
2017-04-10 11:35:00,80.39,80.42,80.35,80.37,16761.0,64.6736,64.6977,64.6414,64.6575,16761.0
2017-04-10 11:40:00,80.37,80.38,80.31,80.34,20205.0,64.6575,64.6656,64.6092,64.6334,20205.0
2017-04-10 11:45:00,80.34,80.39,80.33,80.38,6961.0,64.6334,64.6736,64.6253,64.6656,6961.0
2017-04-10 11:50:00,80.38,80.39,80.36,80.37,11912.0,64.6656,64.6736,64.6495,64.6575,11912.0
2017-04-10 11:55:00,80.36,80.36,80.32,80.35,16793.0,64.6495,64.6495,64.6173,64.6414,16793.0
2017-04-10 12:00:00,80.34,80.35,80.29,80.3,15254.0,64.6334,64.6414,64.5932,64.6012,15254.0
2017-04-10 12:05:00,80.3,80.32,80.23,80.25,12085.0,64.6012,64.6173,64.5449,64.561,12085.0
2017-04-10 12:10:00,80.25,80.26,80.12,80.15,26767.0,64.561,64.569,64.4564,64.4805,26767.0
2017-04-10 12:15:00,80.15,80.21,80.14,80.2,12217.0,64.4805,64.5288,64.4725,64.5207,12217.0
2017-04-10 12:20:00,80.2,80.21,80.16,80.17,11292.0,64.5207,64.5288,64.4886,64.4966,11292.0
2017-04-10 12:25:00,80.18,80.23,80.16,80.2,7522.0,64.5047,64.5449,64.4886,64.5207,7522.0
2017-04-10 12:30:00,80.21,80.29,80.17,80.29,18015.0,64.5288,64.5932,64.4966,64.5932,18015.0
2017-04-10 12:35:00,80.29,80.3,80.25,80.27,12868.0,64.5932,64.6012,64.561,64.5771,12868.0
2017-04-10 12:40:00,80.27,80.31,80.26,80.27,9470.0,64.5771,64.6092,64.569,64.5771,9470.0
2017-04-10 12:45:00,80.28,80.29,80.25,80.28,17727.0,64.5851,64.5932,64.561,64.5851,17727.0
2017-04-10 12:50:00,80.29,80.37,80.29,80.36,12849.0,64.5932,64.6575,64.5932,64.6495,12849.0
2017-04-10 12:55:00,80.36,80.36,80.32,80.33,13377.0,64.6495,64.6495,64.6173,64.6253,13377.0
2017-04-10 13:00:00,80.33,80.36,80.32,80.34,12553.0,64.6253,64.6495,64.6173,64.6334,12553.0
2017-04-10 13:05:00,80.35,80.39,80.34,80.34,12577.0,64.6414,64.6736,64.6334,64.6334,12577.0
2017-04-10 13:10:00,80.35,80.37,80.34,80.37,10839.0,64.6414,64.6575,64.6334,64.6575,10839.0
2017-04-10 13:15:00,80.37,80.38,80.33,80.33,14613.0,64.6575,64.6656,64.6253,64.6253,14613.0
2017-04-10 13:20:00,80.32,80.37,80.32,80.37,15991.0,64.6173,64.6575,64.6173,64.6575,15991.0
2017-04-10 13:25:00,80.37,80.38,80.34,80.34,19714.0,64.6575,64.6656,64.6334,64.6334,19714.0
2017-04-10 13:30:00,80.35,80.36,80.34,80.35,24486.0,64.6414,64.6495,64.6334,64.6414,24486.0
2017-04-10 13:35:00,80.35,80.43,80.35,80.42,22893.0,64.6414,64.7058,64.6414,64.6977,22893.0
2017-04-10 13:40:00,80.42,80.44,80.4,80.42,12311.0,64.6977,64.7138,64.6816,64.6977,12311.0
2017-04-10 13:45:00,80.42,80.45,80.42,80.45,14958.0,64.6977,64.7219,64.6977,64.7219,14958.0
2017-04-10 13:50:00,80.45,80.46,80.43,80.45,18735.0,64.7219,64.7299,64.7058,64.7219,18735.0
2017-04-10 13:55:00,80.45,80.5,80.44,80.5,28030.0,64.7219,64.7621,64.7138,64.7621,28030.0
2017-04-10 14:00:00,80.5,80.5,80.36,80.37,31986.0,64.7621,64.7621,64.6495,64.6575,31986.0
2017-04-10 14:05:00,80.37,80.42,80.36,80.37,22418.0,64.6575,64.6977,64.6495,64.6575,22418.0
2017-04-10 14:10:00,80.37,80.48,80.37,80.47,15759.0,64.6575,64.746,64.6575,64.738,15759.0
2017-04-10 14:15:00,80.47,80.49,80.43,80.46,12823.0,64.738,64.754,64.7058,64.7299,12823.0
2017-04-10 14:20:00,80.47,80.48,80.44,80.45,13113.0,64.738,64.746,64.7138,64.7219,13113.0
2017-04-10 14:25:00,80.45,80.46,80.38,80.38,15079.0,64.7219,64.7299,64.6656,64.6656,15079.0
2017-04-10 14:30:00,80.39,80.43,80.38,80.4,17153.0,64.6736,64.7058,64.6656,64.6816,17153.0
2017-04-10 14:35:00,80.4,80.41,80.36,80.38,15998.0,64.6816,64.6897,64.6495,64.6656,15998.0
2017-04-10 14:40:00,80.38,80.44,80.37,80.42,19364.0,64.6656,64.7138,64.6575,64.6977,19364.0
2017-04-10 14:45:00,80.42,80.46,80.41,80.45,33697.0,64.6977,64.7299,64.6897,64.7219,33697.0
2017-04-10 14:50:00,80.44,80.48,80.44,80.47,37088.0,64.7138,64.746,64.7138,64.738,37088.0
2017-04-10 14:55:00,80.47,80.5,80.45,80.46,22629.0,64.738,64.7621,64.7219,64.7299,22629.0
2017-04-10 15:00:00,80.47,80.5,80.46,80.48,20631.0,64.738,64.7621,64.7299,64.746,20631.0
2017-04-10 15:05:00,80.48,80.51,80.47,80.48,23934.0,64.746,64.7701,64.738,64.746,23934.0
2017-04-10 15:10:00,80.48,80.51,80.46,80.48,23783.0,64.746,64.7701,64.7299,64.746,23783.0
2017-04-10 15:15:00,80.48,80.49,80.44,80.46,22100.0,64.746,64.754,64.7138,64.7299,22100.0
2017-04-10 15:20:00,80.45,80.45,80.32,80.39,45136.0,64.7219,64.7219,64.6173,64.6736,45136.0
2017-04-10 15:25:00,80.39,80.4,80.36,80.38,18549.0,64.6736,64.6816,64.6495,64.6656,18549.0
2017-04-10 15:30:00,80.38,80.41,80.34,80.41,30514.0,64.6656,64.6897,64.6334,64.6897,30514.0
2017-04-10 15:35:00,80.41,80.42,80.35,80.4,32097.0,64.6897,64.6977,64.6414,64.6816,32097.0
2017-04-10 15:40:00,80.4,80.4,80.35,80.38,34722.0,64.6816,64.6816,64.6414,64.6656,34722.0
2017-04-10 15:45:00,80.37,80.39,80.31,80.31,51336.0,64.6575,64.6736,64.6092,64.6092,51336.0
2017-04-10 15:50:00,80.3,80.33,80.26,80.27,47149.0,64.6012,64.6253,64.569,64.5771,47149.0
2017-04-10 15:55:00,80.28,80.35,80.23,80.29,158186.0,64.5851,64.6414,64.5449,64.5932,158186.0
2017-04-11 09:30:00,80.11,80.3,80.08,80.24,44460.0,64.4483,64.6012,64.4242,64.5529,44460.0
2017-04-11 09:35:00,80.23,80.35,80.17,80.18,25295.0,64.5449,64.6414,64.4966,64.5047,25295.0
2017-04-11 09:40:00,80.17,80.21,80.03,80.1,19802.0,64.4966,64.5288,64.384,64.4403,19802.0
2017-04-11 09:45:00,80.1,80.1,79.99,80.07,20236.0,64.4403,64.4403,64.3518,64.4162,20236.0
2017-04-11 09:50:00,80.02,80.09,79.92,80.05,17475.0,64.3759,64.4323,64.2955,64.4001,17475.0
2017-04-11 09:55:00,80.04,80.09,79.99,80.05,12763.0,64.392,64.4323,64.3518,64.4001,12763.0
2017-04-11 10:00:00,80.05,80.1,79.97,80.05,18983.0,64.4001,64.4403,64.3357,64.4001,18983.0
2017-04-11 10:05:00,80.03,80.09,79.97,79.99,20080.0,64.384,64.4323,64.3357,64.3518,20080.0
2017-04-11 10:10:00,80.01,80.1,79.95,79.97,26071.0,64.3679,64.4403,64.3196,64.3357,26071.0
2017-04-11 10:15:00,79.99,80.02,79.95,79.99,20993.0,64.3518,64.3759,64.3196,64.3518,20993.0
2017-04-11 10:20:00,79.97,80.04,79.92,80.04,25988.0,64.3357,64.392,64.2955,64.392,25988.0
2017-04-11 10:25:00,80.05,80.1,79.98,80.06,40418.0,64.4001,64.4403,64.3438,64.4081,40418.0
2017-04-11 10:30:00,80.03,80.03,79.9,79.94,16831.0,64.384,64.384,64.2794,64.3116,16831.0
2017-04-11 10:35:00,79.91,80.0,79.88,79.98,17455.0,64.2874,64.3598,64.2633,64.3438,17455.0
2017-04-11 10:40:00,79.96,79.96,79.85,79.92,21690.0,64.3277,64.3277,64.2392,64.2955,21690.0
2017-04-11 10:45:00,79.92,80.03,79.92,79.97,22756.0,64.2955,64.384,64.2955,64.3357,22756.0
2017-04-11 10:50:00,79.95,79.97,79.85,79.89,27811.0,64.3196,64.3357,64.2392,64.2714,27811.0
2017-04-11 10:55:00,79.91,80.01,79.81,79.95,55131.0,64.2874,64.3679,64.207,64.3196,55131.0
2017-04-11 11:00:00,79.95,80.0,79.93,79.98,48487.0,64.3196,64.3598,64.3035,64.3438,48487.0
2017-04-11 11:05:00,79.99,80.02,79.94,79.97,22485.0,64.3518,64.3759,64.3116,64.3357,22485.0
2017-04-11 11:10:00,79.96,80.03,79.96,80.02,17684.0,64.3277,64.384,64.3277,64.3759,17684.0
2017-04-11 11:15:00,80.03,80.03,79.96,79.98,24456.0,64.384,64.384,64.3277,64.3438,24456.0
2017-04-11 11:20:00,79.97,79.98,79.9,79.91,15758.0,64.3357,64.3438,64.2794,64.2874,15758.0
2017-04-11 11:25:00,79.9,79.9,79.79,79.82,29043.0,64.2794,64.2794,64.1909,64.215,29043.0
2017-04-11 11:30:00,79.82,79.9,79.8,79.89,28941.0,64.215,64.2794,64.1989,64.2714,28941.0
2017-04-11 11:35:00,79.89,79.94,79.86,79.92,22209.0,64.2714,64.3116,64.2472,64.2955,22209.0
2017-04-11 11:40:00,79.92,79.94,79.89,79.91,23305.0,64.2955,64.3116,64.2714,64.2874,23305.0
2017-04-11 11:45:00,79.89,79.92,79.86,79.91,13801.0,64.2714,64.2955,64.2472,64.2874,13801.0
2017-04-11 11:50:00,79.9,79.96,79.87,79.94,21830.0,64.2794,64.3277,64.2553,64.3116,21830.0
2017-04-11 11:55:00,79.95,79.97,79.94,79.96,15766.0,64.3196,64.3357,64.3116,64.3277,15766.0
2017-04-11 12:00:00,79.97,80.02,79.94,79.97,20326.0,64.3357,64.3759,64.3116,64.3357,20326.0
2017-04-11 12:05:00,79.97,80.01,79.97,80.0,5969.0,64.3357,64.3679,64.3357,64.3598,5969.0
2017-04-11 12:10:00,80.01,80.07,80.01,80.06,16667.0,64.3679,64.4162,64.3679,64.4081,16667.0
2017-04-11 12:15:00,80.06,80.09,80.03,80.09,42147.0,64.4081,64.4323,64.384,64.4323,42147.0
2017-04-11 12:20:00,80.08,80.1,80.07,80.07,16748.0,64.4242,64.4403,64.4162,64.4162,16748.0
2017-04-11 12:25:00,80.07,80.09,80.06,80.08,27419.0,64.4162,64.4323,64.4081,64.4242,27419.0
2017-04-11 12:30:00,80.08,80.1,80.06,80.09,24620.0,64.4242,64.4403,64.4081,64.4323,24620.0
2017-04-11 12:35:00,80.09,80.1,80.07,80.09,42531.0,64.4323,64.4403,64.4162,64.4323,42531.0
2017-04-11 12:40:00,80.09,80.1,80.08,80.1,13833.0,64.4323,64.4403,64.4242,64.4403,13833.0
2017-04-11 12:45:00,80.1,80.1,80.05,80.05,16919.0,64.4403,64.4403,64.4001,64.4001,16919.0
2017-04-11 12:50:00,80.06,80.08,80.04,80.06,26985.0,64.4081,64.4242,64.392,64.4081,26985.0
2017-04-11 12:55:00,80.06,80.08,80.04,80.04,23198.0,64.4081,64.4242,64.392,64.392,23198.0
2017-04-11 13:00:00,80.05,80.1,80.04,80.09,28227.0,64.4001,64.4403,64.392,64.4323,28227.0
2017-04-11 13:05:00,80.09,80.14,80.09,80.11,17122.0,64.4323,64.4725,64.4323,64.4483,17122.0
2017-04-11 13:10:00,80.1,80.13,80.09,80.11,9710.0,64.4403,64.4644,64.4323,64.4483,9710.0
2017-04-11 13:15:00,80.11,80.11,80.07,80.09,9304.0,64.4483,64.4483,64.4162,64.4323,9304.0
2017-04-11 13:20:00,80.1,80.13,80.07,80.07,14537.0,64.4403,64.4644,64.4162,64.4162,14537.0
2017-04-11 13:25:00,80.08,80.14,80.08,80.13,10558.0,64.4242,64.4725,64.4242,64.4644,10558.0
2017-04-11 13:30:00,80.13,80.14,80.1,80.11,13814.0,64.4644,64.4725,64.4403,64.4483,13814.0
2017-04-11 13:35:00,80.11,80.18,80.11,80.17,12761.0,64.4483,64.5047,64.4483,64.4966,12761.0
2017-04-11 13:40:00,80.19,80.19,80.1,80.12,16542.0,64.5127,64.5127,64.4403,64.4564,16542.0
2017-04-11 13:45:00,80.12,80.13,80.08,80.08,11397.0,64.4564,64.4644,64.4242,64.4242,11397.0
2017-04-11 13:50:00,80.08,80.09,80.04,80.07,24888.0,64.4242,64.4323,64.392,64.4162,24888.0
2017-04-11 13:55:00,80.06,80.07,80.0,80.02,49500.0,64.4081,64.4162,64.3598,64.3759,49500.0
2017-04-11 14:00:00,80.03,80.1,80.02,80.1,22847.0,64.384,64.4403,64.3759,64.4403,22847.0
2017-04-11 14:05:00,80.1,80.14,80.09,80.09,36167.0,64.4403,64.4725,64.4323,64.4323,36167.0
2017-04-11 14:10:00,80.09,80.09,79.97,80.0,27901.0,64.4323,64.4323,64.3357,64.3598,27901.0
2017-04-11 14:15:00,80.01,80.06,79.99,80.03,17630.0,64.3679,64.4081,64.3518,64.384,17630.0
2017-04-11 14:20:00,80.04,80.09,80.03,80.07,17259.0,64.392,64.4323,64.384,64.4162,17259.0
2017-04-11 14:25:00,80.07,80.12,80.06,80.11,13803.0,64.4162,64.4564,64.4081,64.4483,13803.0
2017-04-11 14:30:00,80.1,80.12,80.06,80.12,16784.0,64.4403,64.4564,64.4081,64.4564,16784.0
2017-04-11 14:35:00,80.12,80.13,80.11,80.13,15700.0,64.4564,64.4644,64.4483,64.4644,15700.0
2017-04-11 14:40:00,80.14,80.16,80.11,80.11,35794.0,64.4725,64.4886,64.4483,64.4483,35794.0
2017-04-11 14:45:00,80.12,80.15,80.11,80.14,16013.0,64.4564,64.4805,64.4483,64.4725,16013.0
2017-04-11 14:50:00,80.14,80.2,80.14,80.2,27335.0,64.4725,64.5207,64.4725,64.5207,27335.0
2017-04-11 14:55:00,80.19,80.21,80.13,80.13,37905.0,64.5127,64.5288,64.4644,64.4644,37905.0
2017-04-11 15:00:00,80.12,80.14,80.08,80.1,19035.0,64.4564,64.4725,64.4242,64.4403,19035.0
2017-04-11 15:05:00,80.09,80.1,80.02,80.06,24133.0,64.4323,64.4403,64.3759,64.4081,24133.0
2017-04-11 15:10:00,80.06,80.06,79.98,79.99,24116.0,64.4081,64.4081,64.3438,64.3518,24116.0
2017-04-11 15:15:00,79.98,80.01,79.93,80.01,49880.0,64.3438,64.3679,64.3035,64.3679,49880.0
2017-04-11 15:20:00,80.0,80.03,79.99,80.03,28068.0,64.3598,64.384,64.3518,64.384,28068.0
2017-04-11 15:25:00,80.03,80.06,80.01,80.06,17841.0,64.384,64.4081,64.3679,64.4081,17841.0
2017-04-11 15:30:00,80.05,80.05,80.01,80.03,29261.0,64.4001,64.4001,64.3679,64.384,29261.0
2017-04-11 15:35:00,80.02,80.05,80.01,80.05,24013.0,64.3759,64.4001,64.3679,64.4001,24013.0
2017-04-11 15:40:00,80.05,80.07,79.98,79.98,38347.0,64.4001,64.4162,64.3438,64.3438,38347.0
2017-04-11 15:45:00,79.98,80.07,79.96,80.03,51731.0,64.3438,64.4162,64.3277,64.384,51731.0
2017-04-11 15:50:00,80.04,80.08,80.03,80.06,59819.0,64.392,64.4242,64.384,64.4081,59819.0
2017-04-11 15:55:00,80.06,80.14,80.0,80.14,125950.0,64.4081,64.4725,64.3598,64.4725,125950.0
2017-04-12 09:30:00,79.77,80.06,79.65,80.01,117702.0,64.1748,64.4081,64.0783,64.3679,117702.0
2017-04-12 09:35:00,80.04,80.09,79.96,80.04,24133.0,64.392,64.4323,64.3277,64.392,24133.0
2017-04-12 09:40:00,80.03,80.09,79.98,80.01,22677.0,64.384,64.4323,64.3438,64.3679,22677.0
2017-04-12 09:45:00,80.01,80.05,79.97,80.0,22297.0,64.3679,64.4001,64.3357,64.3598,22297.0
2017-04-12 09:50:00,79.99,80.08,79.97,80.04,29953.0,64.3518,64.4242,64.3357,64.392,29953.0
2017-04-12 09:55:00,80.03,80.07,79.97,80.06,202472.0,64.384,64.4162,64.3357,64.4081,202472.0
2017-04-12 10:00:00,80.04,80.08,79.99,80.02,34238.0,64.392,64.4242,64.3518,64.3759,34238.0
2017-04-12 10:05:00,80.02,80.04,79.95,79.96,26703.0,64.3759,64.392,64.3196,64.3277,26703.0
2017-04-12 10:10:00,79.97,79.99,79.93,79.95,31539.0,64.3357,64.3518,64.3035,64.3196,31539.0
2017-04-12 10:15:00,79.94,80.01,79.94,80.0,32985.0,64.3116,64.3679,64.3116,64.3598,32985.0
2017-04-12 10:20:00,79.99,80.01,79.97,79.97,23297.0,64.3518,64.3679,64.3357,64.3357,23297.0
2017-04-12 10:25:00,79.96,79.98,79.92,79.93,23219.0,64.3277,64.3438,64.2955,64.3035,23219.0
2017-04-12 10:30:00,79.92,79.95,79.86,79.87,29201.0,64.2955,64.3196,64.2472,64.2553,29201.0
2017-04-12 10:35:00,79.87,79.95,79.85,79.94,43376.0,64.2553,64.3196,64.2392,64.3116,43376.0
2017-04-12 10:40:00,79.95,80.02,79.94,80.0,41672.0,64.3196,64.3759,64.3116,64.3598,41672.0
2017-04-12 10:45:00,80.0,80.0,79.95,79.98,30911.0,64.3598,64.3598,64.3196,64.3438,30911.0
2017-04-12 10:50:00,79.97,79.98,79.92,79.93,22198.0,64.3357,64.3438,64.2955,64.3035,22198.0
2017-04-12 10:55:00,79.93,79.96,79.91,79.92,56983.0,64.3035,64.3277,64.2874,64.2955,56983.0
2017-04-12 11:00:00,79.92,79.96,79.9,79.91,32635.0,64.2955,64.3277,64.2794,64.2874,32635.0
2017-04-12 11:05:00,79.9,79.96,79.9,79.93,34582.0,64.2794,64.3277,64.2794,64.3035,34582.0
2017-04-12 11:10:00,79.94,79.94,79.9,79.9,26412.0,64.3116,64.3116,64.2794,64.2794,26412.0
2017-04-12 11:15:00,79.91,80.02,79.9,80.01,24446.0,64.2874,64.3759,64.2794,64.3679,24446.0
2017-04-12 11:20:00,80.01,80.04,79.98,80.01,18168.0,64.3679,64.392,64.3438,64.3679,18168.0
2017-04-12 11:25:00,80.01,80.1,80.01,80.04,87847.0,64.3679,64.4403,64.3679,64.392,87847.0
2017-04-12 11:30:00,80.04,80.06,80.0,80.03,27485.0,64.392,64.4081,64.3598,64.384,27485.0
2017-04-12 11:35:00,80.03,80.04,79.91,79.98,44056.0,64.384,64.392,64.2874,64.3438,44056.0
2017-04-12 11:40:00,79.98,80.03,79.95,79.98,29215.0,64.3438,64.384,64.3196,64.3438,29215.0
2017-04-12 11:45:00,79.98,79.99,79.94,79.98,33501.0,64.3438,64.3518,64.3116,64.3438,33501.0
2017-04-12 11:50:00,79.97,79.97,79.87,79.9,69177.0,64.3357,64.3357,64.2553,64.2794,69177.0
2017-04-12 11:55:00,79.89,80.0,79.88,79.98,49048.0,64.2714,64.3598,64.2633,64.3438,49048.0
2017-04-12 12:00:00,79.97,80.09,79.97,80.07,29306.0,64.3357,64.4323,64.3357,64.4162,29306.0
2017-04-12 12:05:00,80.07,80.13,80.02,80.1,84686.0,64.4162,64.4644,64.3759,64.4403,84686.0
2017-04-12 12:10:00,80.11,80.14,80.08,80.1,59008.0,64.4483,64.4725,64.4242,64.4403,59008.0
2017-04-12 12:15:00,80.1,80.12,80.04,80.07,42924.0,64.4403,64.4564,64.392,64.4162,42924.0
2017-04-12 12:20:00,80.08,80.1,80.03,80.05,52226.0,64.4242,64.4403,64.384,64.4001,52226.0
2017-04-12 12:25:00,80.05,80.08,80.01,80.01,14194.0,64.4001,64.4242,64.3679,64.3679,14194.0
2017-04-12 12:30:00,80.01,80.06,80.0,80.01,26619.0,64.3679,64.4081,64.3598,64.3679,26619.0
2017-04-12 12:35:00,80.01,80.02,79.98,80.02,26746.0,64.3679,64.3759,64.3438,64.3759,26746.0
2017-04-12 12:40:00,80.02,80.05,80.01,80.05,19864.0,64.3759,64.4001,64.3679,64.4001,19864.0
2017-04-12 12:45:00,80.04,80.05,80.0,80.03,26644.0,64.392,64.4001,64.3598,64.384,26644.0
2017-04-12 12:50:00,80.04,80.05,79.99,80.01,17693.0,64.392,64.4001,64.3518,64.3679,17693.0
2017-04-12 12:55:00,80.01,80.02,79.96,79.98,12281.0,64.3679,64.3759,64.3277,64.3438,12281.0
2017-04-12 13:00:00,79.99,80.05,79.99,80.01,20251.0,64.3518,64.4001,64.3518,64.3679,20251.0
2017-04-12 13:05:00,80.01,80.05,79.98,80.04,12046.0,64.3679,64.4001,64.3438,64.392,12046.0
2017-04-12 13:10:00,80.04,80.05,80.0,80.0,18181.0,64.392,64.4001,64.3598,64.3598,18181.0
2017-04-12 13:15:00,80.01,80.07,80.0,80.06,31349.0,64.3679,64.4162,64.3598,64.4081,31349.0
2017-04-12 13:20:00,80.04,80.06,80.01,80.05,13853.0,64.392,64.4081,64.3679,64.4001,13853.0
2017-04-12 13:25:00,80.04,80.04,80.0,80.02,9813.0,64.392,64.392,64.3598,64.3759,9813.0
2017-04-12 13:30:00,80.02,80.02,79.94,79.99,21072.0,64.3759,64.3759,64.3116,64.3518,21072.0
2017-04-12 13:35:00,80.0,80.05,79.98,80.04,13932.0,64.3598,64.4001,64.3438,64.392,13932.0
2017-04-12 13:40:00,80.05,80.07,80.03,80.04,22343.0,64.4001,64.4162,64.384,64.392,22343.0
2017-04-12 13:45:00,80.04,80.05,80.01,80.04,24643.0,64.392,64.4001,64.3679,64.392,24643.0
2017-04-12 13:50:00,80.05,80.07,80.03,80.04,30861.0,64.4001,64.4162,64.384,64.392,30861.0
2017-04-12 13:55:00,80.05,80.16,80.04,80.13,30209.0,64.4001,64.4886,64.392,64.4644,30209.0
2017-04-12 14:00:00,80.15,80.16,80.04,80.05,43481.0,64.4805,64.4886,64.392,64.4001,43481.0
2017-04-12 14:05:00,80.04,80.09,80.04,80.05,40537.0,64.392,64.4323,64.392,64.4001,40537.0
2017-04-12 14:10:00,80.05,80.08,80.02,80.08,34067.0,64.4001,64.4242,64.3759,64.4242,34067.0
2017-04-12 14:15:00,80.08,80.1,80.04,80.06,30977.0,64.4242,64.4403,64.392,64.4081,30977.0
2017-04-12 14:20:00,80.05,80.08,80.04,80.06,14737.0,64.4001,64.4242,64.392,64.4081,14737.0
2017-04-12 14:25:00,80.06,80.08,80.04,80.08,23094.0,64.4081,64.4242,64.392,64.4242,23094.0
2017-04-12 14:30:00,80.07,80.08,80.04,80.05,37118.0,64.4162,64.4242,64.392,64.4001,37118.0
2017-04-12 14:35:00,80.05,80.07,79.99,79.99,35445.0,64.4001,64.4162,64.3518,64.3518,35445.0
2017-04-12 14:40:00,79.98,80.02,79.96,79.97,21976.0,64.3438,64.3759,64.3277,64.3357,21976.0
2017-04-12 14:45:00,79.97,79.99,79.95,79.95,18569.0,64.3357,64.3518,64.3196,64.3196,18569.0
2017-04-12 14:50:00,79.95,80.03,79.94,80.03,30437.0,64.3196,64.384,64.3116,64.384,30437.0
2017-04-12 14:55:00,80.03,80.06,80.02,80.02,33135.0,64.384,64.4081,64.3759,64.3759,33135.0
2017-04-12 15:00:00,80.03,80.05,80.0,80.0,60496.0,64.384,64.4001,64.3598,64.3598,60496.0
2017-04-12 15:05:00,80.01,80.04,80.0,80.03,22348.0,64.3679,64.392,64.3598,64.384,22348.0
2017-04-12 15:10:00,80.03,80.08,79.98,80.01,49571.0,64.384,64.4242,64.3438,64.3679,49571.0
2017-04-12 15:15:00,80.01,80.01,79.92,79.93,36918.0,64.3679,64.3679,64.2955,64.3035,36918.0
2017-04-12 15:20:00,79.93,80.06,79.92,80.06,41827.0,64.3035,64.4081,64.2955,64.4081,41827.0
2017-04-12 15:25:00,80.07,80.09,80.0,80.03,40113.0,64.4162,64.4323,64.3598,64.384,40113.0
2017-04-12 15:30:00,80.04,80.08,80.02,80.07,37680.0,64.392,64.4242,64.3759,64.4162,37680.0
2017-04-12 15:35:00,80.07,80.07,80.0,80.0,55249.0,64.4162,64.4162,64.3598,64.3598,55249.0
2017-04-12 15:40:00,80.0,80.06,79.96,79.98,53518.0,64.3598,64.4081,64.3277,64.3438,53518.0
2017-04-12 15:45:00,79.98,80.02,79.93,79.95,52299.0,64.3438,64.3759,64.3035,64.3196,52299.0
2017-04-12 15:50:00,79.95,80.01,79.95,80.01,72524.0,64.3196,64.3679,64.3196,64.3679,72524.0
2017-04-12 15:55:00,80.02,80.11,80.01,80.09,157377.0,64.3759,64.4483,64.3679,64.4323,157377.0
2017-04-13 09:30:00,80.0,80.15,79.88,80.14,125523.0,64.3598,64.4805,64.2633,64.4725,125523.0
2017-04-13 09:35:00,80.13,80.18,80.07,80.16,27385.0,64.4644,64.5047,64.4162,64.4886,27385.0
2017-04-13 09:40:00,80.17,80.2,80.06,80.09,121197.0,64.4966,64.5207,64.4081,64.4323,121197.0
2017-04-13 09:45:00,80.06,80.17,80.04,80.16,9772.0,64.4081,64.4966,64.392,64.4886,9772.0
2017-04-13 09:50:00,80.15,80.3,80.14,80.29,28359.0,64.4805,64.6012,64.4725,64.5932,28359.0
2017-04-13 09:55:00,80.28,80.37,80.27,80.33,69059.0,64.5851,64.6575,64.5771,64.6253,69059.0
2017-04-13 10:00:00,80.34,80.5,80.3,80.34,73637.0,64.6334,64.7621,64.6012,64.6334,73637.0
2017-04-13 10:05:00,80.34,80.35,80.2,80.21,24264.0,64.6334,64.6414,64.5207,64.5288,24264.0
2017-04-13 10:10:00,80.2,80.25,80.17,80.2,21270.0,64.5207,64.561,64.4966,64.5207,21270.0
2017-04-13 10:15:00,80.19,80.3,80.19,80.28,21674.0,64.5127,64.6012,64.5127,64.5851,21674.0
2017-04-13 10:20:00,80.27,80.27,80.15,80.19,22031.0,64.5771,64.5771,64.4805,64.5127,22031.0
2017-04-13 10:25:00,80.19,80.23,80.13,80.19,18707.0,64.5127,64.5449,64.4644,64.5127,18707.0
2017-04-13 10:30:00,80.17,80.22,80.16,80.18,29625.0,64.4966,64.5368,64.4886,64.5047,29625.0
2017-04-13 10:35:00,80.17,80.22,80.15,80.2,45402.0,64.4966,64.5368,64.4805,64.5207,45402.0
2017-04-13 10:40:00,80.2,80.2,80.12,80.16,23390.0,64.5207,64.5207,64.4564,64.4886,23390.0
2017-04-13 10:45:00,80.17,80.21,80.14,80.14,22562.0,64.4966,64.5288,64.4725,64.4725,22562.0
2017-04-13 10:50:00,80.14,80.18,80.11,80.17,34447.0,64.4725,64.5047,64.4483,64.4966,34447.0
2017-04-13 10:55:00,80.17,80.26,80.16,80.24,25230.0,64.4966,64.569,64.4886,64.5529,25230.0
2017-04-13 11:00:00,80.23,80.32,80.23,80.28,17566.0,64.5449,64.6173,64.5449,64.5851,17566.0
2017-04-13 11:05:00,80.29,80.32,80.28,80.3,32579.0,64.5932,64.6173,64.5851,64.6012,32579.0
2017-04-13 11:10:00,80.31,80.33,80.28,80.3,71587.0,64.6092,64.6253,64.5851,64.6012,71587.0
2017-04-13 11:15:00,80.3,80.32,80.28,80.29,83211.0,64.6012,64.6173,64.5851,64.5932,83211.0
2017-04-13 11:20:00,80.29,80.36,80.29,80.36,33663.0,64.5932,64.6495,64.5932,64.6495,33663.0
2017-04-13 11:25:00,80.37,80.39,80.35,80.36,37344.0,64.6575,64.6736,64.6414,64.6495,37344.0
2017-04-13 11:30:00,80.36,80.41,80.35,80.36,76066.0,64.6495,64.6897,64.6414,64.6495,76066.0
2017-04-13 11:35:00,80.36,80.36,80.33,80.35,33753.0,64.6495,64.6495,64.6253,64.6414,33753.0
2017-04-13 11:40:00,80.35,80.36,80.3,80.34,23780.0,64.6414,64.6495,64.6012,64.6334,23780.0
2017-04-13 11:45:00,80.33,80.35,80.29,80.31,18702.0,64.6253,64.6414,64.5932,64.6092,18702.0
2017-04-13 11:50:00,80.3,80.3,80.27,80.29,12011.0,64.6012,64.6012,64.5771,64.5932,12011.0
2017-04-13 11:55:00,80.29,80.29,80.24,80.25,12209.0,64.5932,64.5932,64.5529,64.561,12209.0
2017-04-13 12:00:00,80.25,80.26,80.24,80.24,31112.0,64.561,64.569,64.5529,64.5529,31112.0
2017-04-13 12:05:00,80.23,80.27,80.2,80.26,33008.0,64.5449,64.5771,64.5207,64.569,33008.0
2017-04-13 12:10:00,80.26,80.26,80.21,80.21,13110.0,64.569,64.569,64.5288,64.5288,13110.0
2017-04-13 12:15:00,80.2,80.24,80.18,80.24,21899.0,64.5207,64.5529,64.5047,64.5529,21899.0
2017-04-13 12:20:00,80.24,80.27,80.22,80.24,32233.0,64.5529,64.5771,64.5368,64.5529,32233.0
2017-04-13 12:25:00,80.24,80.31,80.24,80.3,18515.0,64.5529,64.6092,64.5529,64.6012,18515.0
2017-04-13 12:30:00,80.31,80.32,80.29,80.3,42988.0,64.6092,64.6173,64.5932,64.6012,42988.0
2017-04-13 12:35:00,80.31,80.31,80.24,80.28,17233.0,64.6092,64.6092,64.5529,64.5851,17233.0
2017-04-13 12:40:00,80.28,80.31,80.26,80.31,59193.0,64.5851,64.6092,64.569,64.6092,59193.0
2017-04-13 12:45:00,80.3,80.31,80.25,80.29,27564.0,64.6012,64.6092,64.561,64.5932,27564.0
2017-04-13 12:50:00,80.29,80.32,80.26,80.32,64351.0,64.5932,64.6173,64.569,64.6173,64351.0
2017-04-13 12:55:00,80.31,80.39,80.3,80.35,84191.0,64.6092,64.6736,64.6012,64.6414,84191.0
2017-04-13 13:00:00,80.34,80.34,80.27,80.29,17181.0,64.6334,64.6334,64.5771,64.5932,17181.0
2017-04-13 13:05:00,80.29,80.31,80.24,80.31,18849.0,64.5932,64.6092,64.5529,64.6092,18849.0
2017-04-13 13:10:00,80.3,80.31,80.27,80.29,19831.0,64.6012,64.6092,64.5771,64.5932,19831.0
2017-04-13 13:15:00,80.3,80.3,80.27,80.27,10692.0,64.6012,64.6012,64.5771,64.5771,10692.0
2017-04-13 13:20:00,80.28,80.29,80.24,80.27,16002.0,64.5851,64.5932,64.5529,64.5771,16002.0
2017-04-13 13:25:00,80.27,80.31,80.27,80.29,24620.0,64.5771,64.6092,64.5771,64.5932,24620.0
2017-04-13 13:30:00,80.3,80.31,80.28,80.29,33891.0,64.6012,64.6092,64.5851,64.5932,33891.0
2017-04-13 13:35:00,80.29,80.31,80.28,80.29,13362.0,64.5932,64.6092,64.5851,64.5932,13362.0
2017-04-13 13:40:00,80.3,80.31,80.24,80.25,19691.0,64.6012,64.6092,64.5529,64.561,19691.0
2017-04-13 13:45:00,80.25,80.25,80.16,80.17,19822.0,64.561,64.561,64.4886,64.4966,19822.0
2017-04-13 13:50:00,80.17,80.22,80.16,80.22,28153.0,64.4966,64.5368,64.4886,64.5368,28153.0
2017-04-13 13:55:00,80.22,80.24,80.21,80.23,11853.0,64.5368,64.5529,64.5288,64.5449,11853.0
2017-04-13 14:00:00,80.23,80.26,80.18,80.24,25666.0,64.5449,64.569,64.5047,64.5529,25666.0
2017-04-13 14:05:00,80.24,80.3,80.24,80.3,20766.0,64.5529,64.6012,64.5529,64.6012,20766.0
2017-04-13 14:10:00,80.3,80.31,80.28,80.29,32231.0,64.6012,64.6092,64.5851,64.5932,32231.0
2017-04-13 14:15:00,80.3,80.3,80.28,80.3,15214.0,64.6012,64.6012,64.5851,64.6012,15214.0
2017-04-13 14:20:00,80.3,80.31,80.26,80.3,31664.0,64.6012,64.6092,64.569,64.6012,31664.0
2017-04-13 14:25:00,80.3,80.33,80.29,80.3,28883.0,64.6012,64.6253,64.5932,64.6012,28883.0
2017-04-13 14:30:00,80.3,80.33,80.3,80.32,31854.0,64.6012,64.6253,64.6012,64.6173,31854.0
2017-04-13 14:35:00,80.31,80.37,80.3,80.35,76669.0,64.6092,64.6575,64.6012,64.6414,76669.0
2017-04-13 14:40:00,80.35,80.42,80.34,80.4,70719.0,64.6414,64.6977,64.6334,64.6816,70719.0
2017-04-13 14:45:00,80.4,80.41,80.37,80.4,17937.0,64.6816,64.6897,64.6575,64.6816,17937.0
2017-04-13 14:50:00,80.39,80.41,80.35,80.36,31341.0,64.6736,64.6897,64.6414,64.6495,31341.0
2017-04-13 14:55:00,80.36,80.39,80.35,80.38,12483.0,64.6495,64.6736,64.6414,64.6656,12483.0
2017-04-13 15:00:00,80.37,80.39,80.33,80.36,16018.0,64.6575,64.6736,64.6253,64.6495,16018.0
2017-04-13 15:05:00,80.36,80.37,80.31,80.31,23300.0,64.6495,64.6575,64.6092,64.6092,23300.0
2017-04-13 15:10:00,80.32,80.32,80.25,80.27,20634.0,64.6173,64.6173,64.561,64.5771,20634.0
2017-04-13 15:15:00,80.26,80.28,80.22,80.25,27116.0,64.569,64.5851,64.5368,64.561,27116.0
2017-04-13 15:20:00,80.25,80.29,80.24,80.28,32455.0,64.561,64.5932,64.5529,64.5851,32455.0
2017-04-13 15:25:00,80.27,80.3,80.21,80.22,43597.0,64.5771,64.6012,64.5288,64.5368,43597.0
2017-04-13 15:30:00,80.22,80.25,80.12,80.13,30007.0,64.5368,64.561,64.4564,64.4644,30007.0
2017-04-13 15:35:00,80.14,80.14,80.06,80.08,49700.0,64.4725,64.4725,64.4081,64.4242,49700.0
2017-04-13 15:40:00,80.08,80.1,80.04,80.06,56539.0,64.4242,64.4403,64.392,64.4081,56539.0
2017-04-13 15:45:00,80.06,80.25,80.06,80.23,68380.0,64.4081,64.561,64.4081,64.5449,68380.0
2017-04-13 15:50:00,80.22,80.23,80.08,80.11,83629.0,64.5368,64.5449,64.4242,64.4483,83629.0
2017-04-13 15:55:00,80.12,80.13,80.01,80.03,127413.0,64.4564,64.4644,64.3679,64.384,127413.0
2017-04-17 09:30:00,80.17,80.2,80.03,80.09,70805.0,64.4966,64.5207,64.384,64.4323,70805.0
2017-04-17 09:35:00,80.09,80.13,80.0,80.01,27022.0,64.4323,64.4644,64.3598,64.3679,27022.0
2017-04-17 09:40:00,80.03,80.04,79.98,79.98,14273.0,64.384,64.392,64.3438,64.3438,14273.0
2017-04-17 09:45:00,79.99,79.99,79.91,79.92,15921.0,64.3518,64.3518,64.2874,64.2955,15921.0
2017-04-17 09:50:00,79.91,80.1,79.91,80.09,18680.0,64.2874,64.4403,64.2874,64.4323,18680.0
2017-04-17 09:55:00,80.08,80.19,80.07,80.18,17823.0,64.4242,64.5127,64.4162,64.5047,17823.0
2017-04-17 10:00:00,80.17,80.32,80.17,80.29,22894.0,64.4966,64.6173,64.4966,64.5932,22894.0
2017-04-17 10:05:00,80.3,80.35,80.27,80.34,19755.0,64.6012,64.6414,64.5771,64.6334,19755.0
2017-04-17 10:10:00,80.34,80.38,80.3,80.35,22376.0,64.6334,64.6656,64.6012,64.6414,22376.0
2017-04-17 10:15:00,80.35,80.41,80.32,80.35,30288.0,64.6414,64.6897,64.6173,64.6414,30288.0
2017-04-17 10:20:00,80.36,80.36,80.31,80.34,36500.0,64.6495,64.6495,64.6092,64.6334,36500.0
2017-04-17 10:25:00,80.33,80.37,80.27,80.29,21979.0,64.6253,64.6575,64.5771,64.5932,21979.0
2017-04-17 10:30:00,80.29,80.35,80.28,80.3,29347.0,64.5932,64.6414,64.5851,64.6012,29347.0
2017-04-17 10:35:00,80.3,80.31,80.27,80.31,21016.0,64.6012,64.6092,64.5771,64.6092,21016.0
2017-04-17 10:40:00,80.31,80.31,80.27,80.28,18009.0,64.6092,64.6092,64.5771,64.5851,18009.0
2017-04-17 10:45:00,80.28,80.3,80.27,80.28,18077.0,64.5851,64.6012,64.5771,64.5851,18077.0
2017-04-17 10:50:00,80.29,80.31,80.24,80.26,19006.0,64.5932,64.6092,64.5529,64.569,19006.0
2017-04-17 10:55:00,80.27,80.31,80.25,80.31,18806.0,64.5771,64.6092,64.561,64.6092,18806.0
2017-04-17 11:00:00,80.31,80.32,80.27,80.27,12320.0,64.6092,64.6173,64.5771,64.5771,12320.0
2017-04-17 11:05:00,80.28,80.3,80.26,80.26,8787.0,64.5851,64.6012,64.569,64.569,8787.0
2017-04-17 11:10:00,80.27,80.3,80.24,80.3,16186.0,64.5771,64.6012,64.5529,64.6012,16186.0
2017-04-17 11:15:00,80.3,80.32,80.29,80.32,23535.0,64.6012,64.6173,64.5932,64.6173,23535.0
2017-04-17 11:20:00,80.32,80.33,80.25,80.31,18844.0,64.6173,64.6253,64.561,64.6092,18844.0
2017-04-17 11:25:00,80.31,80.32,80.3,80.3,20008.0,64.6092,64.6173,64.6012,64.6012,20008.0
2017-04-17 11:30:00,80.31,80.31,80.27,80.27,35134.0,64.6092,64.6092,64.5771,64.5771,35134.0
2017-04-17 11:35:00,80.28,80.28,80.25,80.26,27697.0,64.5851,64.5851,64.561,64.569,27697.0
2017-04-17 11:40:00,80.27,80.3,80.26,80.27,15790.0,64.5771,64.6012,64.569,64.5771,15790.0
2017-04-17 11:45:00,80.28,80.3,80.22,80.25,17836.0,64.5851,64.6012,64.5368,64.561,17836.0
2017-04-17 11:50:00,80.25,80.27,80.21,80.21,10271.0,64.561,64.5771,64.5288,64.5288,10271.0
2017-04-17 11:55:00,80.21,80.21,80.14,80.17,18631.0,64.5288,64.5288,64.4725,64.4966,18631.0
2017-04-17 12:00:00,80.17,80.2,80.17,80.17,10766.0,64.4966,64.5207,64.4966,64.4966,10766.0
2017-04-17 12:05:00,80.18,80.21,80.17,80.2,13627.0,64.5047,64.5288,64.4966,64.5207,13627.0
2017-04-17 12:10:00,80.2,80.2,80.16,80.18,23789.0,64.5207,64.5207,64.4886,64.5047,23789.0
2017-04-17 12:15:00,80.17,80.21,80.17,80.21,14862.0,64.4966,64.5288,64.4966,64.5288,14862.0
2017-04-17 12:20:00,80.21,80.27,80.2,80.27,18111.0,64.5288,64.5771,64.5207,64.5771,18111.0
2017-04-17 12:25:00,80.27,80.28,80.24,80.27,18920.0,64.5771,64.5851,64.5529,64.5771,18920.0
2017-04-17 12:30:00,80.27,80.29,80.25,80.28,19906.0,64.5771,64.5932,64.561,64.5851,19906.0
2017-04-17 12:35:00,80.27,80.28,80.24,80.26,22888.0,64.5771,64.5851,64.5529,64.569,22888.0
2017-04-17 12:40:00,80.26,80.3,80.25,80.3,7881.0,64.569,64.6012,64.561,64.6012,7881.0
2017-04-17 12:45:00,80.3,80.31,80.26,80.28,25488.0,64.6012,64.6092,64.569,64.5851,25488.0
2017-04-17 12:50:00,80.27,80.28,80.24,80.24,9120.0,64.5771,64.5851,64.5529,64.5529,9120.0
2017-04-17 12:55:00,80.24,80.3,80.23,80.3,24506.0,64.5529,64.6012,64.5449,64.6012,24506.0
2017-04-17 13:00:00,80.3,80.37,80.29,80.37,36725.0,64.6012,64.6575,64.5932,64.6575,36725.0
2017-04-17 13:05:00,80.38,80.38,80.33,80.34,22149.0,64.6656,64.6656,64.6253,64.6334,22149.0
2017-04-17 13:10:00,80.34,80.35,80.28,80.29,21926.0,64.6334,64.6414,64.5851,64.5932,21926.0
2017-04-17 13:15:00,80.29,80.36,80.29,80.34,18671.0,64.5932,64.6495,64.5932,64.6334,18671.0
2017-04-17 13:20:00,80.33,80.34,80.29,80.3,21738.0,64.6253,64.6334,64.5932,64.6012,21738.0
2017-04-17 13:25:00,80.29,80.31,80.29,80.3,27297.0,64.5932,64.6092,64.5932,64.6012,27297.0
2017-04-17 13:30:00,80.3,80.34,80.29,80.34,33314.0,64.6012,64.6334,64.5932,64.6334,33314.0
2017-04-17 13:35:00,80.33,80.36,80.32,80.36,39868.0,64.6253,64.6495,64.6173,64.6495,39868.0
2017-04-17 13:40:00,80.35,80.36,80.32,80.32,25570.0,64.6414,64.6495,64.6173,64.6173,25570.0
2017-04-17 13:45:00,80.32,80.34,80.32,80.34,15580.0,64.6173,64.6334,64.6173,64.6334,15580.0
2017-04-17 13:50:00,80.34,80.37,80.33,80.36,24748.0,64.6334,64.6575,64.6253,64.6495,24748.0
2017-04-17 13:55:00,80.37,80.37,80.33,80.34,14317.0,64.6575,64.6575,64.6253,64.6334,14317.0
2017-04-17 14:00:00,80.34,80.37,80.33,80.37,12397.0,64.6334,64.6575,64.6253,64.6575,12397.0
2017-04-17 14:05:00,80.36,80.37,80.33,80.34,21323.0,64.6495,64.6575,64.6253,64.6334,21323.0
2017-04-17 14:10:00,80.35,80.36,80.34,80.35,27801.0,64.6414,64.6495,64.6334,64.6414,27801.0
2017-04-17 14:15:00,80.34,80.36,80.33,80.33,14416.0,64.6334,64.6495,64.6253,64.6253,14416.0
2017-04-17 14:20:00,80.34,80.37,80.33,80.34,40096.0,64.6334,64.6575,64.6253,64.6334,40096.0
2017-04-17 14:25:00,80.34,80.35,80.33,80.33,8927.0,64.6334,64.6414,64.6253,64.6253,8927.0
2017-04-17 14:30:00,80.33,80.36,80.33,80.35,14471.0,64.6253,64.6495,64.6253,64.6414,14471.0
2017-04-17 14:35:00,80.36,80.37,80.34,80.36,16780.0,64.6495,64.6575,64.6334,64.6495,16780.0
2017-04-17 14:40:00,80.37,80.37,80.32,80.33,27026.0,64.6575,64.6575,64.6173,64.6253,27026.0
2017-04-17 14:45:00,80.33,80.34,80.32,80.32,12569.0,64.6253,64.6334,64.6173,64.6173,12569.0
2017-04-17 14:50:00,80.31,80.33,80.3,80.31,21824.0,64.6092,64.6253,64.6012,64.6092,21824.0
2017-04-17 14:55:00,80.31,80.33,80.27,80.29,22821.0,64.6092,64.6253,64.5771,64.5932,22821.0
2017-04-17 15:00:00,80.3,80.3,80.27,80.29,13260.0,64.6012,64.6012,64.5771,64.5932,13260.0
2017-04-17 15:05:00,80.28,80.3,80.27,80.29,10538.0,64.5851,64.6012,64.5771,64.5932,10538.0
2017-04-17 15:10:00,80.28,80.29,80.25,80.27,24189.0,64.5851,64.5932,64.561,64.5771,24189.0
2017-04-17 15:15:00,80.27,80.34,80.27,80.32,37471.0,64.5771,64.6334,64.5771,64.6173,37471.0
2017-04-17 15:20:00,80.32,80.35,80.31,80.34,63805.0,64.6173,64.6414,64.6092,64.6334,63805.0
2017-04-17 15:25:00,80.34,80.4,80.34,80.37,87938.0,64.6334,64.6816,64.6334,64.6575,87938.0
2017-04-17 15:30:00,80.36,80.37,80.33,80.33,20528.0,64.6495,64.6575,64.6253,64.6253,20528.0
2017-04-17 15:35:00,80.33,80.36,80.31,80.35,31602.0,64.6253,64.6495,64.6092,64.6414,31602.0
2017-04-17 15:40:00,80.36,80.36,80.3,80.32,53044.0,64.6495,64.6495,64.6012,64.6173,53044.0
2017-04-17 15:45:00,80.33,80.36,80.32,80.35,55369.0,64.6253,64.6495,64.6173,64.6414,55369.0
2017-04-17 15:50:00,80.36,80.36,80.33,80.33,51853.0,64.6495,64.6495,64.6253,64.6253,51853.0
2017-04-17 15:55:00,80.34,80.37,80.3,80.36,140706.0,64.6334,64.6575,64.6012,64.6495,140706.0
2017-04-18 09:30:00,80.68,80.68,80.28,80.42,157646.0,64.9069,64.9069,64.5851,64.6977,157646.0
2017-04-18 09:35:00,80.36,80.53,80.32,80.51,160351.0,64.6495,64.7862,64.6173,64.7701,160351.0
2017-04-18 09:40:00,80.51,80.51,80.31,80.34,79025.0,64.7701,64.7701,64.6092,64.6334,79025.0
2017-04-18 09:45:00,80.36,80.42,80.24,80.28,44474.0,64.6495,64.6977,64.5529,64.5851,44474.0
2017-04-18 09:50:00,80.28,80.38,80.27,80.36,91027.0,64.5851,64.6656,64.5771,64.6495,91027.0
2017-04-18 09:55:00,80.38,80.48,80.35,80.48,53782.0,64.6656,64.746,64.6414,64.746,53782.0
2017-04-18 10:00:00,80.48,80.6,80.45,80.58,111316.0,64.746,64.8425,64.7219,64.8265,111316.0
2017-04-18 10:05:00,80.59,80.6,80.48,80.5,83444.0,64.8345,64.8425,64.746,64.7621,83444.0
2017-04-18 10:10:00,80.51,80.56,80.42,80.45,50455.0,64.7701,64.8104,64.6977,64.7219,50455.0
2017-04-18 10:15:00,80.45,80.45,80.3,80.3,31291.0,64.7219,64.7219,64.6012,64.6012,31291.0
2017-04-18 10:20:00,80.3,80.35,80.26,80.31,61088.0,64.6012,64.6414,64.569,64.6092,61088.0
2017-04-18 10:25:00,80.31,80.39,80.28,80.28,25131.0,64.6092,64.6736,64.5851,64.5851,25131.0
2017-04-18 10:30:00,80.3,80.3,80.21,80.23,39646.0,64.6012,64.6012,64.5288,64.5449,39646.0
2017-04-18 10:35:00,80.24,80.24,80.17,80.19,24872.0,64.5529,64.5529,64.4966,64.5127,24872.0
2017-04-18 10:40:00,80.18,80.22,80.15,80.17,33581.0,64.5047,64.5368,64.4805,64.4966,33581.0
2017-04-18 10:45:00,80.17,80.18,80.12,80.15,49815.0,64.4966,64.5047,64.4564,64.4805,49815.0
2017-04-18 10:50:00,80.15,80.21,80.13,80.2,37083.0,64.4805,64.5288,64.4644,64.5207,37083.0
2017-04-18 10:55:00,80.2,80.23,80.17,80.23,35248.0,64.5207,64.5449,64.4966,64.5449,35248.0
2017-04-18 11:00:00,80.23,80.3,80.22,80.29,61605.0,64.5449,64.6012,64.5368,64.5932,61605.0
2017-04-18 11:05:00,80.29,80.35,80.28,80.33,37452.0,64.5932,64.6414,64.5851,64.6253,37452.0
2017-04-18 11:10:00,80.33,80.4,80.32,80.34,46430.0,64.6253,64.6816,64.6173,64.6334,46430.0
2017-04-18 11:15:00,80.35,80.35,80.28,80.34,53722.0,64.6414,64.6414,64.5851,64.6334,53722.0
2017-04-18 11:20:00,80.34,80.36,80.29,80.34,32696.0,64.6334,64.6495,64.5932,64.6334,32696.0
2017-04-18 11:25:00,80.34,80.35,80.28,80.32,38011.0,64.6334,64.6414,64.5851,64.6173,38011.0
2017-04-18 11:30:00,80.32,80.35,80.24,80.24,42828.0,64.6173,64.6414,64.5529,64.5529,42828.0
2017-04-18 11:35:00,80.24,80.28,80.19,80.27,50168.0,64.5529,64.5851,64.5127,64.5771,50168.0
2017-04-18 11:40:00,80.27,80.34,80.25,80.28,32280.0,64.5771,64.6334,64.561,64.5851,32280.0
2017-04-18 11:45:00,80.28,80.32,80.27,80.29,24918.0,64.5851,64.6173,64.5771,64.5932,24918.0
2017-04-18 11:50:00,80.29,80.33,80.27,80.33,21750.0,64.5932,64.6253,64.5771,64.6253,21750.0
2017-04-18 11:55:00,80.32,80.33,80.24,80.25,20520.0,64.6173,64.6253,64.5529,64.561,20520.0
2017-04-18 12:00:00,80.25,80.27,80.18,80.2,45339.0,64.561,64.5771,64.5047,64.5207,45339.0
2017-04-18 12:05:00,80.2,80.24,80.19,80.22,29030.0,64.5207,64.5529,64.5127,64.5368,29030.0
2017-04-18 12:10:00,80.22,80.27,80.2,80.27,34193.0,64.5368,64.5771,64.5207,64.5771,34193.0
2017-04-18 12:15:00,80.26,80.26,80.18,80.2,22943.0,64.569,64.569,64.5047,64.5207,22943.0
2017-04-18 12:20:00,80.21,80.25,80.2,80.25,27954.0,64.5288,64.561,64.5207,64.561,27954.0
2017-04-18 12:25:00,80.24,80.26,80.21,80.26,19757.0,64.5529,64.569,64.5288,64.569,19757.0
2017-04-18 12:30:00,80.25,80.27,80.22,80.24,18716.0,64.561,64.5771,64.5368,64.5529,18716.0
2017-04-18 12:35:00,80.23,80.24,80.19,80.2,25370.0,64.5449,64.5529,64.5127,64.5207,25370.0
2017-04-18 12:40:00,80.2,80.25,80.2,80.21,153104.0,64.5207,64.561,64.5207,64.5288,153104.0
2017-04-18 12:45:00,80.22,80.25,80.19,80.2,34758.0,64.5368,64.561,64.5127,64.5207,34758.0
2017-04-18 12:50:00,80.21,80.23,80.17,80.17,48239.0,64.5288,64.5449,64.4966,64.4966,48239.0
2017-04-18 12:55:00,80.17,80.21,80.16,80.21,34479.0,64.4966,64.5288,64.4886,64.5288,34479.0
2017-04-18 13:00:00,80.2,80.21,80.14,80.15,59763.0,64.5207,64.5288,64.4725,64.4805,59763.0
2017-04-18 13:05:00,80.15,80.16,80.14,80.16,31040.0,64.4805,64.4886,64.4725,64.4886,31040.0
2017-04-18 13:10:00,80.17,80.19,80.15,80.19,39205.0,64.4966,64.5127,64.4805,64.5127,39205.0
2017-04-18 13:15:00,80.19,80.21,80.15,80.18,123456.0,64.5127,64.5288,64.4805,64.5047,123456.0
2017-04-18 13:20:00,80.19,80.21,80.17,80.19,30214.0,64.5127,64.5288,64.4966,64.5127,30214.0
2017-04-18 13:25:00,80.2,80.24,80.2,80.22,22926.0,64.5207,64.5529,64.5207,64.5368,22926.0
2017-04-18 13:30:00,80.22,80.24,80.18,80.23,26609.0,64.5368,64.5529,64.5047,64.5449,26609.0
2017-04-18 13:35:00,80.23,80.27,80.23,80.26,16496.0,64.5449,64.5771,64.5449,64.569,16496.0
2017-04-18 13:40:00,80.26,80.29,80.25,80.27,17885.0,64.569,64.5932,64.561,64.5771,17885.0
2017-04-18 13:45:00,80.28,80.32,80.26,80.31,19196.0,64.5851,64.6173,64.569,64.6092,19196.0
2017-04-18 13:50:00,80.32,80.34,80.31,80.33,18637.0,64.6173,64.6334,64.6092,64.6253,18637.0
2017-04-18 13:55:00,80.33,80.36,80.32,80.36,20959.0,64.6253,64.6495,64.6173,64.6495,20959.0
2017-04-18 14:00:00,80.36,80.36,80.33,80.35,35133.0,64.6495,64.6495,64.6253,64.6414,35133.0
2017-04-18 14:05:00,80.35,80.36,80.31,80.32,26628.0,64.6414,64.6495,64.6092,64.6173,26628.0
2017-04-18 14:10:00,80.33,80.34,80.28,80.29,42506.0,64.6253,64.6334,64.5851,64.5932,42506.0
2017-04-18 14:15:00,80.29,80.33,80.29,80.32,40806.0,64.5932,64.6253,64.5932,64.6173,40806.0
2017-04-18 14:20:00,80.31,80.35,80.3,80.34,40790.0,64.6092,64.6414,64.6012,64.6334,40790.0
2017-04-18 14:25:00,80.34,80.41,80.33,80.4,44726.0,64.6334,64.6897,64.6253,64.6816,44726.0
2017-04-18 14:30:00,80.41,80.41,80.38,80.41,41374.0,64.6897,64.6897,64.6656,64.6897,41374.0
2017-04-18 14:35:00,80.41,80.42,80.38,80.4,40853.0,64.6897,64.6977,64.6656,64.6816,40853.0
2017-04-18 14:40:00,80.4,80.41,80.33,80.36,45382.0,64.6816,64.6897,64.6253,64.6495,45382.0
2017-04-18 14:45:00,80.36,80.37,80.34,80.37,36318.0,64.6495,64.6575,64.6334,64.6575,36318.0
2017-04-18 14:50:00,80.37,80.42,80.36,80.42,72215.0,64.6575,64.6977,64.6495,64.6977,72215.0
2017-04-18 14:55:00,80.42,80.42,80.39,80.41,32538.0,64.6977,64.6977,64.6736,64.6897,32538.0
2017-04-18 15:00:00,80.42,80.42,80.38,80.38,44713.0,64.6977,64.6977,64.6656,64.6656,44713.0
2017-04-18 15:05:00,80.38,80.4,80.37,80.39,29195.0,64.6656,64.6816,64.6575,64.6736,29195.0
2017-04-18 15:10:00,80.39,80.4,80.34,80.35,28713.0,64.6736,64.6816,64.6334,64.6414,28713.0
2017-04-18 15:15:00,80.36,80.36,80.3,80.33,22168.0,64.6495,64.6495,64.6012,64.6253,22168.0
2017-04-18 15:20:00,80.33,80.34,80.28,80.3,37973.0,64.6253,64.6334,64.5851,64.6012,37973.0
2017-04-18 15:25:00,80.31,80.32,80.29,80.3,42278.0,64.6092,64.6173,64.5932,64.6012,42278.0
2017-04-18 15:30:00,80.3,80.34,80.28,80.34,58014.0,64.6012,64.6334,64.5851,64.6334,58014.0
2017-04-18 15:35:00,80.34,80.4,80.33,80.39,39577.0,64.6334,64.6816,64.6253,64.6736,39577.0
2017-04-18 15:40:00,80.39,80.41,80.35,80.38,79313.0,64.6736,64.6897,64.6414,64.6656,79313.0
2017-04-18 15:45:00,80.37,80.42,80.37,80.4,72553.0,64.6575,64.6977,64.6575,64.6816,72553.0
2017-04-18 15:50:00,80.4,80.41,80.37,80.4,122788.0,64.6816,64.6897,64.6575,64.6816,122788.0
2017-04-18 15:55:00,80.4,80.42,80.34,80.34,278490.0,64.6816,64.6977,64.6334,64.6334,278490.0
2017-04-19 09:30:00,80.75,80.75,80.5,80.6,140809.0,64.9632,64.9632,64.7621,64.8425,140809.0
2017-04-19 09:35:00,80.58,80.64,80.43,80.5,25495.0,64.8265,64.8747,64.7058,64.7621,25495.0
2017-04-19 09:40:00,80.5,80.52,80.44,80.46,11923.0,64.7621,64.7782,64.7138,64.7299,11923.0
2017-04-19 09:45:00,80.45,80.46,80.34,80.43,22253.0,64.7219,64.7299,64.6334,64.7058,22253.0
2017-04-19 09:50:00,80.43,80.48,80.41,80.45,25001.0,64.7058,64.746,64.6897,64.7219,25001.0
2017-04-19 09:55:00,80.44,80.46,80.4,80.41,20049.0,64.7138,64.7299,64.6816,64.6897,20049.0
2017-04-19 10:00:00,80.41,80.45,80.39,80.45,22268.0,64.6897,64.7219,64.6736,64.7219,22268.0
2017-04-19 10:05:00,80.45,80.5,80.38,80.49,67599.0,64.7219,64.7621,64.6656,64.754,67599.0
2017-04-19 10:10:00,80.5,80.52,80.46,80.51,41066.0,64.7621,64.7782,64.7299,64.7701,41066.0
2017-04-19 10:15:00,80.51,80.54,80.48,80.53,20721.0,64.7701,64.7943,64.746,64.7862,20721.0
2017-04-19 10:20:00,80.53,80.56,80.49,80.51,48763.0,64.7862,64.8104,64.754,64.7701,48763.0
2017-04-19 10:25:00,80.52,80.52,80.48,80.5,24074.0,64.7782,64.7782,64.746,64.7621,24074.0
2017-04-19 10:30:00,80.5,80.53,80.45,80.52,55574.0,64.7621,64.7862,64.7219,64.7782,55574.0
2017-04-19 10:35:00,80.52,80.54,80.47,80.54,26762.0,64.7782,64.7943,64.738,64.7943,26762.0
2017-04-19 10:40:00,80.54,80.56,80.5,80.54,40944.0,64.7943,64.8104,64.7621,64.7943,40944.0
2017-04-19 10:45:00,80.54,80.58,80.51,80.51,21103.0,64.7943,64.8265,64.7701,64.7701,21103.0
2017-04-19 10:50:00,80.5,80.58,80.48,80.58,21118.0,64.7621,64.8265,64.746,64.8265,21118.0
2017-04-19 10:55:00,80.58,80.61,80.54,80.57,23970.0,64.8265,64.8506,64.7943,64.8184,23970.0
2017-04-19 11:00:00,80.58,80.59,80.53,80.54,27839.0,64.8265,64.8345,64.7862,64.7943,27839.0
2017-04-19 11:05:00,80.53,80.58,80.53,80.55,30742.0,64.7862,64.8265,64.7862,64.8023,30742.0
2017-04-19 11:10:00,80.56,80.59,80.54,80.59,33575.0,64.8104,64.8345,64.7943,64.8345,33575.0
2017-04-19 11:15:00,80.59,80.63,80.57,80.58,60004.0,64.8345,64.8667,64.8184,64.8265,60004.0
2017-04-19 11:20:00,80.59,80.61,80.54,80.56,36036.0,64.8345,64.8506,64.7943,64.8104,36036.0
2017-04-19 11:25:00,80.55,80.56,80.53,80.54,17525.0,64.8023,64.8104,64.7862,64.7943,17525.0
2017-04-19 11:30:00,80.54,80.55,80.48,80.49,27623.0,64.7943,64.8023,64.746,64.754,27623.0
2017-04-19 11:35:00,80.49,80.54,80.49,80.51,26484.0,64.754,64.7943,64.754,64.7701,26484.0
2017-04-19 11:40:00,80.52,80.54,80.5,80.54,28203.0,64.7782,64.7943,64.7621,64.7943,28203.0
2017-04-19 11:45:00,80.54,80.56,80.51,80.56,18379.0,64.7943,64.8104,64.7701,64.8104,18379.0
2017-04-19 11:50:00,80.57,80.61,80.56,80.57,30274.0,64.8184,64.8506,64.8104,64.8184,30274.0
2017-04-19 11:55:00,80.57,80.57,80.49,80.5,15527.0,64.8184,64.8184,64.754,64.7621,15527.0
2017-04-19 12:00:00,80.5,80.51,80.43,80.43,16958.0,64.7621,64.7701,64.7058,64.7058,16958.0
2017-04-19 12:05:00,80.43,80.48,80.38,80.45,34939.0,64.7058,64.746,64.6656,64.7219,34939.0
2017-04-19 12:10:00,80.43,80.44,80.38,80.43,16100.0,64.7058,64.7138,64.6656,64.7058,16100.0
2017-04-19 12:15:00,80.43,80.46,80.41,80.41,21208.0,64.7058,64.7299,64.6897,64.6897,21208.0
2017-04-19 12:20:00,80.42,80.43,80.38,80.41,18931.0,64.6977,64.7058,64.6656,64.6897,18931.0
2017-04-19 12:25:00,80.4,80.4,80.36,80.38,10594.0,64.6816,64.6816,64.6495,64.6656,10594.0
2017-04-19 12:30:00,80.37,80.38,80.36,80.37,11500.0,64.6575,64.6656,64.6495,64.6575,11500.0
2017-04-19 12:35:00,80.38,80.4,80.37,80.4,16174.0,64.6656,64.6816,64.6575,64.6816,16174.0
2017-04-19 12:40:00,80.41,80.43,80.4,80.42,24454.0,64.6897,64.7058,64.6816,64.6977,24454.0
2017-04-19 12:45:00,80.43,80.47,80.42,80.45,16678.0,64.7058,64.738,64.6977,64.7219,16678.0
2017-04-19 12:50:00,80.45,80.51,80.45,80.5,22175.0,64.7219,64.7701,64.7219,64.7621,22175.0
2017-04-19 12:55:00,80.5,80.51,80.48,80.48,38130.0,64.7621,64.7701,64.746,64.746,38130.0
2017-04-19 13:00:00,80.49,80.52,80.47,80.48,52479.0,64.754,64.7782,64.738,64.746,52479.0
2017-04-19 13:05:00,80.48,80.5,80.48,80.49,32096.0,64.746,64.7621,64.746,64.754,32096.0
2017-04-19 13:10:00,80.49,80.53,80.48,80.51,66644.0,64.754,64.7862,64.746,64.7701,66644.0
2017-04-19 13:15:00,80.5,80.54,80.48,80.53,23888.0,64.7621,64.7943,64.746,64.7862,23888.0
2017-04-19 13:20:00,80.53,80.61,80.52,80.59,16286.0,64.7862,64.8506,64.7782,64.8345,16286.0
2017-04-19 13:25:00,80.58,80.61,80.55,80.56,67483.0,64.8265,64.8506,64.8023,64.8104,67483.0
2017-04-19 13:30:00,80.56,80.56,80.49,80.52,34436.0,64.8104,64.8104,64.754,64.7782,34436.0
2017-04-19 13:35:00,80.52,80.56,80.52,80.53,39234.0,64.7782,64.8104,64.7782,64.7862,39234.0
2017-04-19 13:40:00,80.54,80.55,80.49,80.54,25406.0,64.7943,64.8023,64.754,64.7943,25406.0
2017-04-19 13:45:00,80.53,80.57,80.53,80.54,28349.0,64.7862,64.8184,64.7862,64.7943,28349.0
2017-04-19 13:50:00,80.55,80.56,80.51,80.52,26041.0,64.8023,64.8104,64.7701,64.7782,26041.0
2017-04-19 13:55:00,80.52,80.52,80.49,80.5,25260.0,64.7782,64.7782,64.754,64.7621,25260.0
2017-04-19 14:00:00,80.51,80.56,80.49,80.51,29043.0,64.7701,64.8104,64.754,64.7701,29043.0
2017-04-19 14:05:00,80.51,80.54,80.46,80.51,22961.0,64.7701,64.7943,64.7299,64.7701,22961.0
2017-04-19 14:10:00,80.49,80.51,80.49,80.49,16502.0,64.754,64.7701,64.754,64.754,16502.0
2017-04-19 14:15:00,80.49,80.51,80.44,80.51,18646.0,64.754,64.7701,64.7138,64.7701,18646.0
2017-04-19 14:20:00,80.51,80.51,80.49,80.51,20915.0,64.7701,64.7701,64.754,64.7701,20915.0
2017-04-19 14:25:00,80.51,80.54,80.49,80.5,22022.0,64.7701,64.7943,64.754,64.7621,22022.0
2017-04-19 14:30:00,80.5,80.51,80.49,80.5,29043.0,64.7621,64.7701,64.754,64.7621,29043.0
2017-04-19 14:35:00,80.5,80.51,80.49,80.5,17683.0,64.7621,64.7701,64.754,64.7621,17683.0
2017-04-19 14:40:00,80.5,80.51,80.48,80.5,23401.0,64.7621,64.7701,64.746,64.7621,23401.0
2017-04-19 14:45:00,80.5,80.51,80.45,80.46,19198.0,64.7621,64.7701,64.7219,64.7299,19198.0
2017-04-19 14:50:00,80.45,80.46,80.35,80.38,36852.0,64.7219,64.7299,64.6414,64.6656,36852.0
2017-04-19 14:55:00,80.38,80.41,80.37,80.4,19906.0,64.6656,64.6897,64.6575,64.6816,19906.0
2017-04-19 15:00:00,80.4,80.42,80.37,80.39,38897.0,64.6816,64.6977,64.6575,64.6736,38897.0
2017-04-19 15:05:00,80.4,80.43,80.36,80.41,34616.0,64.6816,64.7058,64.6495,64.6897,34616.0
2017-04-19 15:10:00,80.4,80.44,80.39,80.42,35807.0,64.6816,64.7138,64.6736,64.6977,35807.0
2017-04-19 15:15:00,80.41,80.47,80.4,80.47,39951.0,64.6897,64.738,64.6816,64.738,39951.0
2017-04-19 15:20:00,80.47,80.48,80.44,80.46,36726.0,64.738,64.746,64.7138,64.7299,36726.0
2017-04-19 15:25:00,80.46,80.48,80.43,80.44,50278.0,64.7299,64.746,64.7058,64.7138,50278.0
2017-04-19 15:30:00,80.44,80.45,80.35,80.35,83306.0,64.7138,64.7219,64.6414,64.6414,83306.0
2017-04-19 15:35:00,80.36,80.37,80.31,80.34,60576.0,64.6495,64.6575,64.6092,64.6334,60576.0
2017-04-19 15:40:00,80.33,80.36,80.31,80.35,94112.0,64.6253,64.6495,64.6092,64.6414,94112.0
2017-04-19 15:45:00,80.34,80.37,80.31,80.33,100600.0,64.6334,64.6575,64.6092,64.6253,100600.0
2017-04-19 15:50:00,80.33,80.35,80.27,80.31,120254.0,64.6253,64.6414,64.5771,64.6092,120254.0
2017-04-19 15:55:00,80.32,80.34,80.27,80.3,219629.0,64.6173,64.6334,64.5771,64.6012,219629.0
2017-04-20 09:30:00,80.16,80.35,79.96,79.96,92449.0,64.4886,64.6414,64.3277,64.3277,92449.0
2017-04-20 09:35:00,79.96,80.08,79.95,80.03,53407.0,64.3277,64.4242,64.3196,64.384,53407.0
2017-04-20 09:40:00,80.03,80.03,79.91,79.97,21421.0,64.384,64.384,64.2874,64.3357,21421.0
2017-04-20 09:45:00,79.97,80.01,79.94,79.95,27434.0,64.3357,64.3679,64.3116,64.3196,27434.0
2017-04-20 09:50:00,79.96,79.97,79.92,79.92,27969.0,64.3277,64.3357,64.2955,64.2955,27969.0
2017-04-20 09:55:00,79.92,80.02,79.91,80.01,33877.0,64.2955,64.3759,64.2874,64.3679,33877.0
2017-04-20 10:00:00,80.02,80.04,79.97,80.04,39524.0,64.3759,64.392,64.3357,64.392,39524.0
2017-04-20 10:05:00,80.03,80.12,80.02,80.07,32254.0,64.384,64.4564,64.3759,64.4162,32254.0
2017-04-20 10:10:00,80.07,80.21,80.06,80.2,43764.0,64.4162,64.5288,64.4081,64.5207,43764.0
2017-04-20 10:15:00,80.2,80.22,80.13,80.13,14022.0,64.5207,64.5368,64.4644,64.4644,14022.0
2017-04-20 10:20:00,80.13,80.15,80.05,80.12,32267.0,64.4644,64.4805,64.4001,64.4564,32267.0
2017-04-20 10:25:00,80.13,80.14,80.08,80.09,44944.0,64.4644,64.4725,64.4242,64.4323,44944.0
2017-04-20 10:30:00,80.09,80.22,80.08,80.2,89018.0,64.4323,64.5368,64.4242,64.5207,89018.0
2017-04-20 10:35:00,80.2,80.27,80.19,80.22,50636.0,64.5207,64.5771,64.5127,64.5368,50636.0
2017-04-20 10:40:00,80.23,80.23,80.15,80.21,258470.0,64.5449,64.5449,64.4805,64.5288,258470.0
2017-04-20 10:45:00,80.22,80.24,80.15,80.21,247046.0,64.5368,64.5529,64.4805,64.5288,247046.0
2017-04-20 10:50:00,80.22,80.23,80.16,80.2,84294.0,64.5368,64.5449,64.4886,64.5207,84294.0
2017-04-20 10:55:00,80.2,80.23,80.15,80.2,128103.0,64.5207,64.5449,64.4805,64.5207,128103.0
2017-04-20 11:00:00,80.21,80.26,80.2,80.25,108472.0,64.5288,64.569,64.5207,64.561,108472.0
2017-04-20 11:05:00,80.26,80.3,80.23,80.27,66684.0,64.569,64.6012,64.5449,64.5771,66684.0
2017-04-20 11:10:00,80.27,80.27,80.22,80.24,23789.0,64.5771,64.5771,64.5368,64.5529,23789.0
2017-04-20 11:15:00,80.24,80.3,80.23,80.3,37350.0,64.5529,64.6012,64.5449,64.6012,37350.0
2017-04-20 11:20:00,80.3,80.37,80.28,80.36,62048.0,64.6012,64.6575,64.5851,64.6495,62048.0
2017-04-20 11:25:00,80.35,80.4,80.33,80.37,83713.0,64.6414,64.6816,64.6253,64.6575,83713.0
2017-04-20 11:30:00,80.37,80.37,80.33,80.37,41571.0,64.6575,64.6575,64.6253,64.6575,41571.0
2017-04-20 11:35:00,80.37,80.53,80.35,80.51,62855.0,64.6575,64.7862,64.6414,64.7701,62855.0
2017-04-20 11:40:00,80.52,80.53,80.48,80.5,77416.0,64.7782,64.7862,64.746,64.7621,77416.0
2017-04-20 11:45:00,80.5,80.55,80.49,80.53,81949.0,64.7621,64.8023,64.754,64.7862,81949.0
2017-04-20 11:50:00,80.52,80.54,80.49,80.5,55212.0,64.7782,64.7943,64.754,64.7621,55212.0
2017-04-20 11:55:00,80.51,80.52,80.49,80.51,24132.0,64.7701,64.7782,64.754,64.7701,24132.0
2017-04-20 12:00:00,80.52,80.53,80.46,80.52,101791.0,64.7782,64.7862,64.7299,64.7782,101791.0
2017-04-20 12:05:00,80.52,80.55,80.48,80.52,86201.0,64.7782,64.8023,64.746,64.7782,86201.0
2017-04-20 12:10:00,80.53,80.54,80.51,80.53,36361.0,64.7862,64.7943,64.7701,64.7862,36361.0
2017-04-20 12:15:00,80.53,80.55,80.49,80.54,111378.0,64.7862,64.8023,64.754,64.7943,111378.0
2017-04-20 12:20:00,80.54,80.67,80.54,80.66,45805.0,64.7943,64.8989,64.7943,64.8908,45805.0
2017-04-20 12:25:00,80.66,80.69,80.61,80.69,88435.0,64.8908,64.9149,64.8506,64.9149,88435.0
2017-04-20 12:30:00,80.69,80.73,80.68,80.69,31178.0,64.9149,64.9471,64.9069,64.9149,31178.0
2017-04-20 12:35:00,80.69,80.74,80.64,80.73,40916.0,64.9149,64.9552,64.8747,64.9471,40916.0
2017-04-20 12:40:00,80.72,80.76,80.71,80.75,42504.0,64.9391,64.9713,64.931,64.9632,42504.0
2017-04-20 12:45:00,80.74,80.81,80.74,80.81,27534.0,64.9552,65.0115,64.9552,65.0115,27534.0
2017-04-20 12:50:00,80.81,80.87,80.8,80.85,42953.0,65.0115,65.0598,65.0034,65.0437,42953.0
2017-04-20 12:55:00,80.86,80.9,80.84,80.9,76272.0,65.0517,65.0839,65.0356,65.0839,76272.0
2017-04-20 13:00:00,80.9,80.95,80.88,80.88,65466.0,65.0839,65.1241,65.0678,65.0678,65466.0
2017-04-20 13:05:00,80.89,80.91,80.87,80.88,37009.0,65.0758,65.0919,65.0598,65.0678,37009.0
2017-04-20 13:10:00,80.88,80.91,80.84,80.91,74874.0,65.0678,65.0919,65.0356,65.0919,74874.0
2017-04-20 13:15:00,80.91,80.92,80.83,80.86,47520.0,65.0919,65.1,65.0276,65.0517,47520.0
2017-04-20 13:20:00,80.86,80.89,80.84,80.87,26749.0,65.0517,65.0758,65.0356,65.0598,26749.0
2017-04-20 13:25:00,80.87,80.94,80.86,80.94,43534.0,65.0598,65.1161,65.0517,65.1161,43534.0
2017-04-20 13:30:00,80.94,80.95,80.89,80.9,37971.0,65.1161,65.1241,65.0758,65.0839,37971.0
2017-04-20 13:35:00,80.9,80.95,80.89,80.95,45091.0,65.0839,65.1241,65.0758,65.1241,45091.0
2017-04-20 13:40:00,80.94,81.12,80.93,81.1,68397.0,65.1161,65.2609,65.108,65.2448,68397.0
2017-04-20 13:45:00,81.11,81.14,81.1,81.11,36336.0,65.2528,65.277,65.2448,65.2528,36336.0
2017-04-20 13:50:00,81.11,81.19,81.09,81.19,77036.0,65.2528,65.3172,65.2367,65.3172,77036.0
2017-04-20 13:55:00,81.19,81.22,81.1,81.11,67302.0,65.3172,65.3413,65.2448,65.2528,67302.0
2017-04-20 14:00:00,81.11,81.14,81.08,81.11,38140.0,65.2528,65.277,65.2287,65.2528,38140.0
2017-04-20 14:05:00,81.12,81.12,81.02,81.02,24667.0,65.2609,65.2609,65.1804,65.1804,24667.0
2017-04-20 14:10:00,81.02,81.03,80.96,80.98,32679.0,65.1804,65.1885,65.1322,65.1483,32679.0
2017-04-20 14:15:00,80.97,81.0,80.96,80.98,18999.0,65.1402,65.1643,65.1322,65.1483,18999.0
2017-04-20 14:20:00,80.99,81.02,80.97,81.01,20583.0,65.1563,65.1804,65.1402,65.1724,20583.0
2017-04-20 14:25:00,81.01,81.02,80.97,80.98,35251.0,65.1724,65.1804,65.1402,65.1483,35251.0
2017-04-20 14:30:00,80.98,81.02,80.98,81.02,34514.0,65.1483,65.1804,65.1483,65.1804,34514.0
2017-04-20 14:35:00,81.02,81.09,81.01,81.05,34525.0,65.1804,65.2367,65.1724,65.2046,34525.0
2017-04-20 14:40:00,81.05,81.13,81.04,81.09,73617.0,65.2046,65.2689,65.1965,65.2367,73617.0
2017-04-20 14:45:00,81.1,81.16,81.1,81.16,63842.0,65.2448,65.2931,65.2448,65.2931,63842.0
2017-04-20 14:50:00,81.15,81.2,81.14,81.18,38118.0,65.285,65.3252,65.277,65.3092,38118.0
2017-04-20 14:55:00,81.19,81.21,81.18,81.19,33618.0,65.3172,65.3333,65.3092,65.3172,33618.0
2017-04-20 15:00:00,81.19,81.2,81.14,81.15,52609.0,65.3172,65.3252,65.277,65.285,52609.0
2017-04-20 15:05:00,81.15,81.15,81.12,81.14,32551.0,65.285,65.285,65.2609,65.277,32551.0
2017-04-20 15:10:00,81.14,81.17,81.11,81.16,28739.0,65.277,65.3011,65.2528,65.2931,28739.0
2017-04-20 15:15:00,81.16,81.18,81.09,81.1,50512.0,65.2931,65.3092,65.2367,65.2448,50512.0
2017-04-20 15:20:00,81.1,81.11,81.06,81.08,55931.0,65.2448,65.2528,65.2126,65.2287,55931.0
2017-04-20 15:25:00,81.08,81.12,81.07,81.12,32165.0,65.2287,65.2609,65.2207,65.2609,32165.0
2017-04-20 15:30:00,81.12,81.24,81.11,81.23,67761.0,65.2609,65.3574,65.2528,65.3494,67761.0
2017-04-20 15:35:00,81.22,81.23,81.17,81.22,47974.0,65.3413,65.3494,65.3011,65.3413,47974.0
2017-04-20 15:40:00,81.21,81.22,81.18,81.21,55934.0,65.3333,65.3413,65.3092,65.3333,55934.0
2017-04-20 15:45:00,81.2,81.2,81.15,81.18,48559.0,65.3252,65.3252,65.285,65.3092,48559.0
2017-04-20 15:50:00,81.17,81.2,81.13,81.15,96752.0,65.3011,65.3252,65.2689,65.285,96752.0
2017-04-20 15:55:00,81.14,81.15,81.01,81.03,194792.0,65.277,65.285,65.1724,65.1885,194792.0
2017-04-21 09:30:00,80.99,81.07,80.91,81.01,371053.0,65.1563,65.2207,65.0919,65.1724,371053.0
2017-04-21 09:35:00,80.95,80.97,80.81,80.81,13602.0,65.1241,65.1402,65.0115,65.0115,13602.0
2017-04-21 09:40:00,80.83,80.85,80.77,80.78,13797.0,65.0276,65.0437,64.9793,64.9874,13797.0
2017-04-21 09:45:00,80.77,80.82,80.74,80.8,29071.0,64.9793,65.0195,64.9552,65.0034,29071.0
2017-04-21 09:50:00,80.78,80.86,80.75,80.79,29596.0,64.9874,65.0517,64.9632,64.9954,29596.0
2017-04-21 09:55:00,80.8,80.89,80.78,80.87,26782.0,65.0034,65.0758,64.9874,65.0598,26782.0
2017-04-21 10:00:00,80.85,80.92,80.84,80.92,18639.0,65.0437,65.1,65.0356,65.1,18639.0
2017-04-21 10:05:00,80.92,80.93,80.84,80.87,19435.0,65.1,65.108,65.0356,65.0598,19435.0
2017-04-21 10:10:00,80.87,80.9,80.81,80.83,11611.0,65.0598,65.0839,65.0115,65.0276,11611.0
2017-04-21 10:15:00,80.83,80.85,80.79,80.8,11446.0,65.0276,65.0437,64.9954,65.0034,11446.0
2017-04-21 10:20:00,80.8,80.81,80.75,80.78,14514.0,65.0034,65.0115,64.9632,64.9874,14514.0
2017-04-21 10:25:00,80.78,80.79,80.71,80.78,39330.0,64.9874,64.9954,64.931,64.9874,39330.0
2017-04-21 10:30:00,80.77,80.82,80.75,80.77,44682.0,64.9793,65.0195,64.9632,64.9793,44682.0
2017-04-21 10:35:00,80.78,80.78,80.72,80.72,12359.0,64.9874,64.9874,64.9391,64.9391,12359.0
2017-04-21 10:40:00,80.72,80.72,80.68,80.7,27624.0,64.9391,64.9391,64.9069,64.923,27624.0
2017-04-21 10:45:00,80.71,80.71,80.61,80.63,22761.0,64.931,64.931,64.8506,64.8667,22761.0
2017-04-21 10:50:00,80.63,80.66,80.61,80.62,32409.0,64.8667,64.8908,64.8506,64.8586,32409.0
2017-04-21 10:55:00,80.63,80.64,80.59,80.64,27962.0,64.8667,64.8747,64.8345,64.8747,27962.0
2017-04-21 11:00:00,80.64,80.65,80.6,80.62,15760.0,64.8747,64.8828,64.8425,64.8586,15760.0
2017-04-21 11:05:00,80.63,80.63,80.56,80.56,21747.0,64.8667,64.8667,64.8104,64.8104,21747.0
2017-04-21 11:10:00,80.56,80.6,80.55,80.58,18010.0,64.8104,64.8425,64.8023,64.8265,18010.0
2017-04-21 11:15:00,80.57,80.63,80.54,80.62,19096.0,64.8184,64.8667,64.7943,64.8586,19096.0
2017-04-21 11:20:00,80.61,80.63,80.59,80.59,15640.0,64.8506,64.8667,64.8345,64.8345,15640.0
2017-04-21 11:25:00,80.6,80.71,80.59,80.69,23282.0,64.8425,64.931,64.8345,64.9149,23282.0
2017-04-21 11:30:00,80.7,80.71,80.66,80.69,15053.0,64.923,64.931,64.8908,64.9149,15053.0
2017-04-21 11:35:00,80.69,80.76,80.69,80.72,23386.0,64.9149,64.9713,64.9149,64.9391,23386.0
2017-04-21 11:40:00,80.72,80.74,80.68,80.68,23517.0,64.9391,64.9552,64.9069,64.9069,23517.0
2017-04-21 11:45:00,80.69,80.7,80.67,80.68,46671.0,64.9149,64.923,64.8989,64.9069,46671.0
2017-04-21 11:50:00,80.67,80.7,80.66,80.67,31504.0,64.8989,64.923,64.8908,64.8989,31504.0
2017-04-21 11:55:00,80.67,80.68,80.64,80.65,21461.0,64.8989,64.9069,64.8747,64.8828,21461.0
2017-04-21 12:00:00,80.65,80.66,80.62,80.64,30228.0,64.8828,64.8908,64.8586,64.8747,30228.0
2017-04-21 12:05:00,80.63,80.63,80.58,80.58,8825.0,64.8667,64.8667,64.8265,64.8265,8825.0
2017-04-21 12:10:00,80.58,80.61,80.51,80.51,20334.0,64.8265,64.8506,64.7701,64.7701,20334.0
2017-04-21 12:15:00,80.51,80.51,80.48,80.49,17776.0,64.7701,64.7701,64.746,64.754,17776.0
2017-04-21 12:20:00,80.5,80.58,80.5,80.58,8475.0,64.7621,64.8265,64.7621,64.8265,8475.0
2017-04-21 12:25:00,80.58,80.64,80.57,80.61,29768.0,64.8265,64.8747,64.8184,64.8506,29768.0
2017-04-21 12:30:00,80.61,80.61,80.57,80.6,26773.0,64.8506,64.8506,64.8184,64.8425,26773.0
2017-04-21 12:35:00,80.61,80.62,80.53,80.54,38373.0,64.8506,64.8586,64.7862,64.7943,38373.0
2017-04-21 12:40:00,80.54,80.57,80.54,80.56,10921.0,64.7943,64.8184,64.7943,64.8104,10921.0
2017-04-21 12:45:00,80.56,80.56,80.51,80.51,74781.0,64.8104,64.8104,64.7701,64.7701,74781.0
2017-04-21 12:50:00,80.52,80.57,80.52,80.55,9474.0,64.7782,64.8184,64.7782,64.8023,9474.0
2017-04-21 12:55:00,80.56,80.59,80.55,80.56,10567.0,64.8104,64.8345,64.8023,64.8104,10567.0
2017-04-21 13:00:00,80.56,80.56,80.51,80.52,9483.0,64.8104,64.8104,64.7701,64.7782,9483.0
2017-04-21 13:05:00,80.52,80.52,80.47,80.47,8626.0,64.7782,64.7782,64.738,64.738,8626.0
2017-04-21 13:10:00,80.47,80.48,80.29,80.34,48531.0,64.738,64.746,64.5932,64.6334,48531.0
2017-04-21 13:15:00,80.34,80.37,80.32,80.34,14836.0,64.6334,64.6575,64.6173,64.6334,14836.0
2017-04-21 13:20:00,80.32,80.39,80.32,80.39,14522.0,64.6173,64.6736,64.6173,64.6736,14522.0
2017-04-21 13:25:00,80.38,80.43,80.36,80.41,12461.0,64.6656,64.7058,64.6495,64.6897,12461.0
2017-04-21 13:30:00,80.42,80.42,80.4,80.42,6390.0,64.6977,64.6977,64.6816,64.6977,6390.0
2017-04-21 13:35:00,80.42,80.42,80.38,80.38,17845.0,64.6977,64.6977,64.6656,64.6656,17845.0
2017-04-21 13:40:00,80.38,80.4,80.36,80.4,8173.0,64.6656,64.6816,64.6495,64.6816,8173.0
2017-04-21 13:45:00,80.41,80.42,80.4,80.42,9098.0,64.6897,64.6977,64.6816,64.6977,9098.0
2017-04-21 13:50:00,80.41,80.44,80.41,80.44,10918.0,64.6897,64.7138,64.6897,64.7138,10918.0
2017-04-21 13:55:00,80.44,80.56,80.43,80.54,26464.0,64.7138,64.8104,64.7058,64.7943,26464.0
2017-04-21 14:00:00,80.54,80.56,80.5,80.53,17717.0,64.7943,64.8104,64.7621,64.7862,17717.0
2017-04-21 14:05:00,80.52,80.52,80.45,80.47,11933.0,64.7782,64.7782,64.7219,64.738,11933.0
2017-04-21 14:10:00,80.48,80.51,80.46,80.51,10416.0,64.746,64.7701,64.7299,64.7701,10416.0
2017-04-21 14:15:00,80.52,80.52,80.47,80.49,13024.0,64.7782,64.7782,64.738,64.754,13024.0
2017-04-21 14:20:00,80.48,80.57,80.48,80.57,15687.0,64.746,64.8184,64.746,64.8184,15687.0
2017-04-21 14:25:00,80.58,80.62,80.58,80.61,20216.0,64.8265,64.8586,64.8265,64.8506,20216.0
2017-04-21 14:30:00,80.62,80.64,80.61,80.64,26606.0,64.8586,64.8747,64.8506,64.8747,26606.0
2017-04-21 14:35:00,80.64,80.7,80.64,80.7,13903.0,64.8747,64.923,64.8747,64.923,13903.0
2017-04-21 14:40:00,80.7,80.71,80.68,80.7,17763.0,64.923,64.931,64.9069,64.923,17763.0
2017-04-21 14:45:00,80.7,80.72,80.69,80.69,15097.0,64.923,64.9391,64.9149,64.9149,15097.0
2017-04-21 14:50:00,80.69,80.69,80.65,80.67,14082.0,64.9149,64.9149,64.8828,64.8989,14082.0
2017-04-21 14:55:00,80.66,80.69,80.65,80.69,15362.0,64.8908,64.9149,64.8828,64.9149,15362.0
2017-04-21 15:00:00,80.69,80.7,80.58,80.58,26504.0,64.9149,64.923,64.8265,64.8265,26504.0
2017-04-21 15:05:00,80.59,80.6,80.5,80.5,49253.0,64.8345,64.8425,64.7621,64.7621,49253.0
2017-04-21 15:10:00,80.5,80.51,80.47,80.5,65611.0,64.7621,64.7701,64.738,64.7621,65611.0
2017-04-21 15:15:00,80.5,80.52,80.48,80.48,97126.0,64.7621,64.7782,64.746,64.746,97126.0
2017-04-21 15:20:00,80.48,80.51,80.45,80.46,38528.0,64.746,64.7701,64.7219,64.7299,38528.0
2017-04-21 15:25:00,80.46,80.51,80.44,80.51,81350.0,64.7299,64.7701,64.7138,64.7701,81350.0
2017-04-21 15:30:00,80.51,80.53,80.45,80.47,57631.0,64.7701,64.7862,64.7219,64.738,57631.0
2017-04-21 15:35:00,80.46,80.5,80.45,80.47,65454.0,64.7299,64.7621,64.7219,64.738,65454.0
2017-04-21 15:40:00,80.47,80.49,80.45,80.48,96607.0,64.738,64.754,64.7219,64.746,96607.0
2017-04-21 15:45:00,80.49,80.62,80.49,80.6,109840.0,64.754,64.8586,64.754,64.8425,109840.0
2017-04-21 15:50:00,80.6,80.61,80.55,80.58,77109.0,64.8425,64.8506,64.8023,64.8265,77109.0
2017-04-21 15:55:00,80.59,80.61,80.47,80.48,282253.0,64.8345,64.8506,64.738,64.746,282253.0
2017-04-24 09:30:00,81.3,81.56,81.13,81.18,166682.0,65.4057,65.6149,65.2689,65.3092,166682.0
2017-04-24 09:35:00,81.17,81.21,80.96,81.03,46154.0,65.3011,65.3333,65.1322,65.1885,46154.0
2017-04-24 09:40:00,81.03,81.13,81.03,81.06,66630.0,65.1885,65.2689,65.1885,65.2126,66630.0
2017-04-24 09:45:00,81.06,81.11,81.05,81.08,38247.0,65.2126,65.2528,65.2046,65.2287,38247.0
2017-04-24 09:50:00,81.08,81.11,81.03,81.03,38063.0,65.2287,65.2528,65.1885,65.1885,38063.0
2017-04-24 09:55:00,81.04,81.04,80.94,81.03,81447.0,65.1965,65.1965,65.1161,65.1885,81447.0
2017-04-24 10:00:00,81.02,81.11,81.0,81.02,25579.0,65.1804,65.2528,65.1643,65.1804,25579.0
2017-04-24 10:05:00,81.03,81.07,80.95,81.01,26409.0,65.1885,65.2207,65.1241,65.1724,26409.0
2017-04-24 10:10:00,81.02,81.04,80.93,80.95,42936.0,65.1804,65.1965,65.108,65.1241,42936.0
2017-04-24 10:15:00,80.94,80.97,80.87,80.89,41667.0,65.1161,65.1402,65.0598,65.0758,41667.0
2017-04-24 10:20:00,80.88,80.88,80.8,80.84,30351.0,65.0678,65.0678,65.0034,65.0356,30351.0
2017-04-24 10:25:00,80.84,80.92,80.83,80.86,65512.0,65.0356,65.1,65.0276,65.0517,65512.0
2017-04-24 10:30:00,80.87,81.01,80.87,81.01,46158.0,65.0598,65.1724,65.0598,65.1724,46158.0
2017-04-24 10:35:00,81.02,81.06,81.0,81.04,34106.0,65.1804,65.2126,65.1643,65.1965,34106.0
2017-04-24 10:40:00,81.05,81.11,81.03,81.08,43665.0,65.2046,65.2528,65.1885,65.2287,43665.0
2017-04-24 10:45:00,81.08,81.22,81.08,81.21,31828.0,65.2287,65.3413,65.2287,65.3333,31828.0
2017-04-24 10:50:00,81.21,81.25,81.17,81.18,34157.0,65.3333,65.3655,65.3011,65.3092,34157.0
2017-04-24 10:55:00,81.2,81.2,81.09,81.13,30317.0,65.3252,65.3252,65.2367,65.2689,30317.0
2017-04-24 11:00:00,81.13,81.13,81.09,81.1,27288.0,65.2689,65.2689,65.2367,65.2448,27288.0
2017-04-24 11:05:00,81.1,81.18,81.1,81.17,28857.0,65.2448,65.3092,65.2448,65.3011,28857.0
2017-04-24 11:10:00,81.18,81.18,81.09,81.14,36971.0,65.3092,65.3092,65.2367,65.277,36971.0
2017-04-24 11:15:00,81.13,81.14,81.02,81.03,32427.0,65.2689,65.277,65.1804,65.1885,32427.0
2017-04-24 11:20:00,81.04,81.04,80.98,80.98,17899.0,65.1965,65.1965,65.1483,65.1483,17899.0
2017-04-24 11:25:00,80.98,81.07,80.97,81.07,12112.0,65.1483,65.2207,65.1402,65.2207,12112.0
2017-04-24 11:30:00,81.08,81.09,81.05,81.07,30373.0,65.2287,65.2367,65.2046,65.2207,30373.0
2017-04-24 11:35:00,81.07,81.08,81.01,81.04,84132.0,65.2207,65.2287,65.1724,65.1965,84132.0
2017-04-24 11:40:00,81.04,81.04,80.94,80.95,32321.0,65.1965,65.1965,65.1161,65.1241,32321.0
2017-04-24 11:45:00,80.95,80.97,80.93,80.93,12823.0,65.1241,65.1402,65.108,65.108,12823.0
2017-04-24 11:50:00,80.93,80.94,80.9,80.91,11763.0,65.108,65.1161,65.0839,65.0919,11763.0
2017-04-24 11:55:00,80.91,81.0,80.91,81.0,18730.0,65.0919,65.1643,65.0919,65.1643,18730.0
2017-04-24 12:00:00,81.01,81.03,80.98,80.98,15529.0,65.1724,65.1885,65.1483,65.1483,15529.0
2017-04-24 12:05:00,80.97,80.97,80.92,80.93,10934.0,65.1402,65.1402,65.1,65.108,10934.0
2017-04-24 12:10:00,80.94,80.96,80.93,80.94,16482.0,65.1161,65.1322,65.108,65.1161,16482.0
2017-04-24 12:15:00,80.94,80.94,80.87,80.88,16410.0,65.1161,65.1161,65.0598,65.0678,16410.0
2017-04-24 12:20:00,80.89,80.89,80.83,80.83,15814.0,65.0758,65.0758,65.0276,65.0276,15814.0
2017-04-24 12:25:00,80.84,80.84,80.8,80.81,25642.0,65.0356,65.0356,65.0034,65.0115,25642.0
2017-04-24 12:30:00,80.81,80.81,80.8,80.8,20344.0,65.0115,65.0115,65.0034,65.0034,20344.0
2017-04-24 12:35:00,80.81,80.81,80.78,80.79,27527.0,65.0115,65.0115,64.9874,64.9954,27527.0
2017-04-24 12:40:00,80.79,80.81,80.78,80.78,10509.0,64.9954,65.0115,64.9874,64.9874,10509.0
2017-04-24 12:45:00,80.79,80.82,80.78,80.82,11603.0,64.9954,65.0195,64.9874,65.0195,11603.0
2017-04-24 12:50:00,80.82,80.83,80.77,80.79,28767.0,65.0195,65.0276,64.9793,64.9954,28767.0
2017-04-24 12:55:00,80.79,80.79,80.71,80.76,23243.0,64.9954,64.9954,64.931,64.9713,23243.0
2017-04-24 13:00:00,80.76,80.82,80.75,80.81,20697.0,64.9713,65.0195,64.9632,65.0115,20697.0
2017-04-24 13:05:00,80.81,80.83,80.79,80.79,21248.0,65.0115,65.0276,64.9954,64.9954,21248.0
2017-04-24 13:10:00,80.79,80.85,80.78,80.84,34539.0,64.9954,65.0437,64.9874,65.0356,34539.0
2017-04-24 13:15:00,80.84,80.85,80.72,80.78,53939.0,65.0356,65.0437,64.9391,64.9874,53939.0
2017-04-24 13:20:00,80.78,80.81,80.74,80.8,13755.0,64.9874,65.0115,64.9552,65.0034,13755.0
2017-04-24 13:25:00,80.81,80.84,80.8,80.84,18602.0,65.0115,65.0356,65.0034,65.0356,18602.0
2017-04-24 13:30:00,80.84,80.85,80.81,80.83,19300.0,65.0356,65.0437,65.0115,65.0276,19300.0
2017-04-24 13:35:00,80.82,80.83,80.78,80.81,25065.0,65.0195,65.0276,64.9874,65.0115,25065.0
2017-04-24 13:40:00,80.8,80.82,80.78,80.79,24852.0,65.0034,65.0195,64.9874,64.9954,24852.0
2017-04-24 13:45:00,80.79,80.82,80.78,80.8,9205.0,64.9954,65.0195,64.9874,65.0034,9205.0
2017-04-24 13:50:00,80.8,80.82,80.78,80.79,30275.0,65.0034,65.0195,64.9874,64.9954,30275.0
2017-04-24 13:55:00,80.78,80.86,80.78,80.84,56368.0,64.9874,65.0517,64.9874,65.0356,56368.0
2017-04-24 14:00:00,80.84,80.87,80.84,80.84,19850.0,65.0356,65.0598,65.0356,65.0356,19850.0
2017-04-24 14:05:00,80.84,80.87,80.83,80.87,9639.0,65.0356,65.0598,65.0276,65.0598,9639.0
2017-04-24 14:10:00,80.87,80.89,80.84,80.88,19803.0,65.0598,65.0758,65.0356,65.0678,19803.0
2017-04-24 14:15:00,80.87,80.93,80.86,80.87,43734.0,65.0598,65.108,65.0517,65.0598,43734.0
2017-04-24 14:20:00,80.87,80.88,80.81,80.82,26963.0,65.0598,65.0678,65.0115,65.0195,26963.0
2017-04-24 14:25:00,80.81,80.82,80.76,80.77,27841.0,65.0115,65.0195,64.9713,64.9793,27841.0
2017-04-24 14:30:00,80.77,80.78,80.74,80.74,61622.0,64.9793,64.9874,64.9552,64.9552,61622.0
2017-04-24 14:35:00,80.75,80.75,80.72,80.73,37461.0,64.9632,64.9632,64.9391,64.9471,37461.0
2017-04-24 14:40:00,80.72,80.81,80.72,80.81,20377.0,64.9391,65.0115,64.9391,65.0115,20377.0
2017-04-24 14:45:00,80.81,80.82,80.75,80.75,17466.0,65.0115,65.0195,64.9632,64.9632,17466.0
2017-04-24 14:50:00,80.76,80.78,80.74,80.75,25672.0,64.9713,64.9874,64.9552,64.9632,25672.0
2017-04-24 14:55:00,80.75,80.8,80.74,80.8,15783.0,64.9632,65.0034,64.9552,65.0034,15783.0
2017-04-24 15:00:00,80.8,80.87,80.79,80.82,47564.0,65.0034,65.0598,64.9954,65.0195,47564.0
2017-04-24 15:05:00,80.82,80.92,80.82,80.91,28853.0,65.0195,65.1,65.0195,65.0919,28853.0
2017-04-24 15:10:00,80.9,80.9,80.79,80.83,34786.0,65.0839,65.0839,64.9954,65.0276,34786.0
2017-04-24 15:15:00,80.83,80.84,80.76,80.76,27016.0,65.0276,65.0356,64.9713,64.9713,27016.0
2017-04-24 15:20:00,80.77,80.79,80.74,80.75,26413.0,64.9793,64.9954,64.9552,64.9632,26413.0
2017-04-24 15:25:00,80.75,80.78,80.7,80.73,37779.0,64.9632,64.9874,64.923,64.9471,37779.0
2017-04-24 15:30:00,80.72,80.78,80.71,80.72,67116.0,64.9391,64.9874,64.931,64.9391,67116.0
2017-04-24 15:35:00,80.73,80.73,80.68,80.7,96971.0,64.9471,64.9471,64.9069,64.923,96971.0
2017-04-24 15:40:00,80.7,80.77,80.69,80.77,41811.0,64.923,64.9793,64.9149,64.9793,41811.0
2017-04-24 15:45:00,80.77,80.77,80.71,80.72,37633.0,64.9793,64.9793,64.931,64.9391,37633.0
2017-04-24 15:50:00,80.72,80.72,80.67,80.68,117779.0,64.9391,64.9391,64.8989,64.9069,117779.0
2017-04-24 15:55:00,80.69,80.72,80.6,80.64,250935.0,64.9149,64.9391,64.8425,64.8747,250935.0
2017-04-25 09:30:00,80.76,80.96,80.75,80.81,73448.0,64.9713,65.1322,64.9632,65.0115,73448.0
2017-04-25 09:35:00,80.83,80.99,80.83,80.91,43405.0,65.0276,65.1563,65.0276,65.0919,43405.0
2017-04-25 09:40:00,80.93,81.12,80.85,81.11,42168.0,65.108,65.2609,65.0437,65.2528,42168.0
2017-04-25 09:45:00,81.14,81.16,81.02,81.06,34217.0,65.277,65.2931,65.1804,65.2126,34217.0
2017-04-25 09:50:00,81.06,81.15,81.06,81.14,23064.0,65.2126,65.285,65.2126,65.277,23064.0
2017-04-25 09:55:00,81.14,81.28,81.14,81.28,46902.0,65.277,65.3896,65.277,65.3896,46902.0
2017-04-25 10:00:00,81.27,81.36,81.26,81.35,99686.0,65.3816,65.454,65.3735,65.4459,99686.0
2017-04-25 10:05:00,81.34,81.48,81.34,81.44,34569.0,65.4379,65.5505,65.4379,65.5183,34569.0
2017-04-25 10:10:00,81.44,81.52,81.43,81.5,61286.0,65.5183,65.5827,65.5103,65.5666,61286.0
2017-04-25 10:15:00,81.5,81.51,81.39,81.39,41536.0,65.5666,65.5746,65.4781,65.4781,41536.0
2017-04-25 10:20:00,81.39,81.49,81.38,81.48,27783.0,65.4781,65.5585,65.4701,65.5505,27783.0
2017-04-25 10:25:00,81.49,81.53,81.44,81.53,30056.0,65.5585,65.5907,65.5183,65.5907,30056.0
2017-04-25 10:30:00,81.53,81.57,81.5,81.53,55156.0,65.5907,65.6229,65.5666,65.5907,55156.0
2017-04-25 10:35:00,81.54,81.58,81.52,81.57,35239.0,65.5988,65.631,65.5827,65.6229,35239.0
2017-04-25 10:40:00,81.57,81.61,81.54,81.57,33624.0,65.6229,65.6551,65.5988,65.6229,33624.0
2017-04-25 10:45:00,81.58,81.72,81.57,81.67,95292.0,65.631,65.7436,65.6229,65.7034,95292.0
2017-04-25 10:50:00,81.67,81.69,81.61,81.62,25038.0,65.7034,65.7194,65.6551,65.6631,25038.0
2017-04-25 10:55:00,81.63,81.66,81.61,81.66,31389.0,65.6712,65.6953,65.6551,65.6953,31389.0
2017-04-25 11:00:00,81.66,81.68,81.64,81.68,23037.0,65.6953,65.7114,65.6792,65.7114,23037.0
2017-04-25 11:05:00,81.68,81.72,81.63,81.68,34322.0,65.7114,65.7436,65.6712,65.7114,34322.0
2017-04-25 11:10:00,81.69,81.74,81.66,81.7,27129.0,65.7194,65.7597,65.6953,65.7275,27129.0
2017-04-25 11:15:00,81.7,81.72,81.65,81.7,46253.0,65.7275,65.7436,65.6873,65.7275,46253.0
2017-04-25 11:20:00,81.7,81.77,81.69,81.77,30540.0,65.7275,65.7838,65.7194,65.7838,30540.0
2017-04-25 11:25:00,81.78,81.83,81.77,81.83,32335.0,65.7919,65.8321,65.7838,65.8321,32335.0
2017-04-25 11:30:00,81.84,81.93,81.83,81.92,56461.0,65.8401,65.9125,65.8321,65.9045,56461.0
2017-04-25 11:35:00,81.92,81.92,81.84,81.87,31236.0,65.9045,65.9045,65.8401,65.8643,31236.0
2017-04-25 11:40:00,81.88,81.95,81.85,81.95,45374.0,65.8723,65.9286,65.8482,65.9286,45374.0
2017-04-25 11:45:00,81.95,82.0,81.94,81.98,52624.0,65.9286,65.9688,65.9206,65.9528,52624.0
2017-04-25 11:50:00,81.98,81.99,81.95,81.97,30871.0,65.9528,65.9608,65.9286,65.9447,30871.0
2017-04-25 11:55:00,81.97,82.0,81.95,81.96,23545.0,65.9447,65.9688,65.9286,65.9367,23545.0
2017-04-25 12:00:00,81.96,82.0,81.95,81.98,66063.0,65.9367,65.9688,65.9286,65.9528,66063.0
2017-04-25 12:05:00,81.99,82.06,81.98,82.01,57530.0,65.9608,66.0171,65.9528,65.9769,57530.0
2017-04-25 12:10:00,82.02,82.06,82.01,82.06,33004.0,65.9849,66.0171,65.9769,66.0171,33004.0
2017-04-25 12:15:00,82.06,82.08,81.99,82.04,67158.0,66.0171,66.0332,65.9608,66.001,67158.0
2017-04-25 12:20:00,82.04,82.05,82.02,82.03,25174.0,66.001,66.0091,65.9849,65.993,25174.0
2017-04-25 12:25:00,82.03,82.05,82.02,82.05,21275.0,65.993,66.0091,65.9849,66.0091,21275.0
2017-04-25 12:30:00,82.04,82.05,82.01,82.05,19813.0,66.001,66.0091,65.9769,66.0091,19813.0
2017-04-25 12:35:00,82.04,82.05,82.0,82.02,27132.0,66.001,66.0091,65.9688,65.9849,27132.0
2017-04-25 12:40:00,82.03,82.03,82.01,82.02,32854.0,65.993,65.993,65.9769,65.9849,32854.0
2017-04-25 12:45:00,82.01,82.03,82.01,82.02,19144.0,65.9769,65.993,65.9769,65.9849,19144.0
2017-04-25 12:50:00,82.02,82.03,82.01,82.02,20095.0,65.9849,65.993,65.9769,65.9849,20095.0
2017-04-25 12:55:00,82.01,82.03,82.01,82.02,12170.0,65.9769,65.993,65.9769,65.9849,12170.0
2017-04-25 13:00:00,82.01,82.02,81.99,82.0,23759.0,65.9769,65.9849,65.9608,65.9688,23759.0
2017-04-25 13:05:00,82.01,82.04,82.0,82.02,34675.0,65.9769,66.001,65.9688,65.9849,34675.0
2017-04-25 13:10:00,82.01,82.09,82.01,82.09,25391.0,65.9769,66.0412,65.9769,66.0412,25391.0
2017-04-25 13:15:00,82.09,82.11,82.08,82.11,25762.0,66.0412,66.0573,66.0332,66.0573,25762.0
2017-04-25 13:20:00,82.11,82.13,82.07,82.08,24863.0,66.0573,66.0734,66.0252,66.0332,24863.0
2017-04-25 13:25:00,82.08,82.09,82.06,82.09,20220.0,66.0332,66.0412,66.0171,66.0412,20220.0
2017-04-25 13:30:00,82.09,82.1,82.08,82.1,16637.0,66.0412,66.0493,66.0332,66.0493,16637.0
2017-04-25 13:35:00,82.1,82.14,82.09,82.12,78407.0,66.0493,66.0815,66.0412,66.0654,78407.0
2017-04-25 13:40:00,82.12,82.13,82.06,82.1,46322.0,66.0654,66.0734,66.0171,66.0493,46322.0
2017-04-25 13:45:00,82.1,82.11,82.09,82.11,47244.0,66.0493,66.0573,66.0412,66.0573,47244.0
2017-04-25 13:50:00,82.1,82.14,82.1,82.13,45044.0,66.0493,66.0815,66.0493,66.0734,45044.0
2017-04-25 13:55:00,82.14,82.15,82.11,82.13,35243.0,66.0815,66.0895,66.0573,66.0734,35243.0
2017-04-25 14:00:00,82.13,82.14,82.11,82.13,24223.0,66.0734,66.0815,66.0573,66.0734,24223.0
2017-04-25 14:05:00,82.13,82.2,82.13,82.18,35892.0,66.0734,66.1297,66.0734,66.1137,35892.0
2017-04-25 14:10:00,82.17,82.18,82.12,82.12,34621.0,66.1056,66.1137,66.0654,66.0654,34621.0
2017-04-25 14:15:00,82.12,82.18,82.11,82.18,32268.0,66.0654,66.1137,66.0573,66.1137,32268.0
2017-04-25 14:20:00,82.18,82.19,82.17,82.19,27320.0,66.1137,66.1217,66.1056,66.1217,27320.0
2017-04-25 14:25:00,82.19,82.21,82.17,82.18,32974.0,66.1217,66.1378,66.1056,66.1137,32974.0
2017-04-25 14:30:00,82.17,82.18,82.13,82.13,43292.0,66.1056,66.1137,66.0734,66.0734,43292.0
2017-04-25 14:35:00,82.13,82.16,82.11,82.15,47368.0,66.0734,66.0976,66.0573,66.0895,47368.0
2017-04-25 14:40:00,82.16,82.16,82.1,82.13,33978.0,66.0976,66.0976,66.0493,66.0734,33978.0
2017-04-25 14:45:00,82.13,82.14,82.1,82.11,27899.0,66.0734,66.0815,66.0493,66.0573,27899.0
2017-04-25 14:50:00,82.12,82.15,82.11,82.14,17907.0,66.0654,66.0895,66.0573,66.0815,17907.0
2017-04-25 14:55:00,82.13,82.14,82.09,82.1,24434.0,66.0734,66.0815,66.0412,66.0493,24434.0
2017-04-25 15:00:00,82.09,82.13,82.08,82.09,33695.0,66.0412,66.0734,66.0332,66.0412,33695.0
2017-04-25 15:05:00,82.09,82.16,82.09,82.13,45735.0,66.0412,66.0976,66.0412,66.0734,45735.0
2017-04-25 15:10:00,82.13,82.13,82.09,82.09,26696.0,66.0734,66.0734,66.0412,66.0412,26696.0
2017-04-25 15:15:00,82.09,82.12,82.04,82.08,59662.0,66.0412,66.0654,66.001,66.0332,59662.0
2017-04-25 15:20:00,82.08,82.1,82.02,82.03,65942.0,66.0332,66.0493,65.9849,65.993,65942.0
2017-04-25 15:25:00,82.03,82.04,81.99,82.0,45129.0,65.993,66.001,65.9608,65.9688,45129.0
2017-04-25 15:30:00,82.0,82.01,81.94,81.94,69901.0,65.9688,65.9769,65.9206,65.9206,69901.0
2017-04-25 15:35:00,81.95,81.95,81.88,81.88,55272.0,65.9286,65.9286,65.8723,65.8723,55272.0
2017-04-25 15:40:00,81.89,81.94,81.88,81.89,77893.0,65.8803,65.9206,65.8723,65.8803,77893.0
2017-04-25 15:45:00,81.88,81.88,81.83,81.84,72992.0,65.8723,65.8723,65.8321,65.8401,72992.0
2017-04-25 15:50:00,81.84,81.85,81.78,81.81,104516.0,65.8401,65.8482,65.7919,65.816,104516.0
2017-04-25 15:55:00,81.81,81.82,81.76,81.77,240392.0,65.816,65.824,65.7758,65.7838,240392.0
2017-04-26 09:30:00,82.35,82.6,82.22,82.45,218536.0,66.2504,66.4515,66.1458,66.3309,218536.0
2017-04-26 09:35:00,82.42,82.67,82.37,82.65,39542.0,66.3067,66.5079,66.2665,66.4918,39542.0
2017-04-26 09:40:00,82.62,82.67,82.54,82.66,28625.0,66.4676,66.5079,66.4033,66.4998,28625.0
2017-04-26 09:45:00,82.64,82.86,82.64,82.86,91106.0,66.4837,66.6607,66.4837,66.6607,91106.0
2017-04-26 09:50:00,82.83,82.97,82.78,82.95,93537.0,66.6366,66.7492,66.5964,66.7331,93537.0
2017-04-26 09:55:00,82.95,82.97,82.79,82.88,87361.0,66.7331,66.7492,66.6044,66.6768,87361.0
2017-04-26 10:00:00,82.88,82.88,82.69,82.7,241133.0,66.6768,66.6768,66.5239,66.532,241133.0
2017-04-26 10:05:00,82.7,82.7,82.6,82.69,64355.0,66.532,66.532,66.4515,66.5239,64355.0
2017-04-26 10:10:00,82.69,82.73,82.67,82.67,41415.0,66.5239,66.5561,66.5079,66.5079,41415.0
2017-04-26 10:15:00,82.68,82.68,82.55,82.61,60462.0,66.5159,66.5159,66.4113,66.4596,60462.0
2017-04-26 10:20:00,82.61,82.63,82.56,82.6,28029.0,66.4596,66.4757,66.4194,66.4515,28029.0
2017-04-26 10:25:00,82.61,82.65,82.59,82.61,20508.0,66.4596,66.4918,66.4435,66.4596,20508.0
2017-04-26 10:30:00,82.61,82.62,82.54,82.55,53242.0,66.4596,66.4676,66.4033,66.4113,53242.0
2017-04-26 10:35:00,82.54,82.55,82.41,82.43,35626.0,66.4033,66.4113,66.2987,66.3148,35626.0
2017-04-26 10:40:00,82.44,82.46,82.34,82.37,29643.0,66.3228,66.3389,66.2424,66.2665,29643.0
2017-04-26 10:45:00,82.37,82.44,82.34,82.34,27956.0,66.2665,66.3228,66.2424,66.2424,27956.0
2017-04-26 10:50:00,82.34,82.5,82.34,82.48,47681.0,66.2424,66.3711,66.2424,66.355,47681.0
2017-04-26 10:55:00,82.47,82.47,82.38,82.39,17422.0,66.347,66.347,66.2746,66.2826,17422.0
2017-04-26 11:00:00,82.38,82.44,82.38,82.42,45778.0,66.2746,66.3228,66.2746,66.3067,45778.0
2017-04-26 11:05:00,82.42,82.42,82.25,82.28,26028.0,66.3067,66.3067,66.17,66.1941,26028.0
2017-04-26 11:10:00,82.29,82.34,82.25,82.26,32230.0,66.2021,66.2424,66.17,66.178,32230.0
2017-04-26 11:15:00,82.26,82.26,82.19,82.2,31467.0,66.178,66.178,66.1217,66.1297,31467.0
2017-04-26 11:20:00,82.2,82.34,82.18,82.33,46957.0,66.1297,66.2424,66.1137,66.2343,46957.0
2017-04-26 11:25:00,82.33,82.4,82.29,82.37,41552.0,66.2343,66.2906,66.2021,66.2665,41552.0
2017-04-26 11:30:00,82.38,82.38,82.3,82.3,32609.0,66.2746,66.2746,66.2102,66.2102,32609.0
2017-04-26 11:35:00,82.31,82.33,82.26,82.27,25940.0,66.2182,66.2343,66.178,66.1861,25940.0
2017-04-26 11:40:00,82.26,82.29,82.2,82.22,34434.0,66.178,66.2021,66.1297,66.1458,34434.0
2017-04-26 11:45:00,82.22,82.24,82.07,82.09,52492.0,66.1458,66.1619,66.0252,66.0412,52492.0
2017-04-26 11:50:00,82.09,82.16,82.07,82.14,24804.0,66.0412,66.0976,66.0252,66.0815,24804.0
2017-04-26 11:55:00,82.15,82.24,82.14,82.21,28180.0,66.0895,66.1619,66.0815,66.1378,28180.0
2017-04-26 12:00:00,82.21,82.23,82.18,82.19,11207.0,66.1378,66.1539,66.1137,66.1217,11207.0
2017-04-26 12:05:00,82.2,82.24,82.19,82.19,18632.0,66.1297,66.1619,66.1217,66.1217,18632.0
2017-04-26 12:10:00,82.19,82.28,82.19,82.27,14280.0,66.1217,66.1941,66.1217,66.1861,14280.0
2017-04-26 12:15:00,82.27,82.4,82.26,82.39,132378.0,66.1861,66.2906,66.178,66.2826,132378.0
2017-04-26 12:20:00,82.4,82.44,82.36,82.42,89641.0,66.2906,66.3228,66.2585,66.3067,89641.0
2017-04-26 12:25:00,82.43,82.45,82.35,82.36,62243.0,66.3148,66.3309,66.2504,66.2585,62243.0
2017-04-26 12:30:00,82.36,82.38,82.31,82.38,25411.0,66.2585,66.2746,66.2182,66.2746,25411.0
2017-04-26 12:35:00,82.38,82.4,82.37,82.38,23101.0,66.2746,66.2906,66.2665,66.2746,23101.0
2017-04-26 12:40:00,82.38,82.4,82.36,82.39,21856.0,66.2746,66.2906,66.2585,66.2826,21856.0
2017-04-26 12:45:00,82.4,82.44,82.38,82.4,65966.0,66.2906,66.3228,66.2746,66.2906,65966.0
2017-04-26 12:50:00,82.4,82.43,82.34,82.43,33208.0,66.2906,66.3148,66.2424,66.3148,33208.0
2017-04-26 12:55:00,82.45,82.49,82.41,82.48,19142.0,66.3309,66.363,66.2987,66.355,19142.0
2017-04-26 13:00:00,82.48,82.48,82.44,82.46,33532.0,66.355,66.355,66.3228,66.3389,33532.0
2017-04-26 13:05:00,82.46,82.47,82.38,82.4,38814.0,66.3389,66.347,66.2746,66.2906,38814.0
2017-04-26 13:10:00,82.4,82.42,82.38,82.42,16754.0,66.2906,66.3067,66.2746,66.3067,16754.0
2017-04-26 13:15:00,82.42,82.46,82.42,82.45,9823.0,66.3067,66.3389,66.3067,66.3309,9823.0
2017-04-26 13:20:00,82.45,82.49,82.45,82.49,11023.0,66.3309,66.363,66.3309,66.363,11023.0
2017-04-26 13:25:00,82.48,82.49,82.43,82.46,34816.0,66.355,66.363,66.3148,66.3389,34816.0
2017-04-26 13:30:00,82.45,82.46,82.32,82.32,22285.0,66.3309,66.3389,66.2263,66.2263,22285.0
2017-04-26 13:35:00,82.33,82.33,82.27,82.29,22417.0,66.2343,66.2343,66.1861,66.2021,22417.0
2017-04-26 13:40:00,82.29,82.44,82.27,82.44,44744.0,66.2021,66.3228,66.1861,66.3228,44744.0
2017-04-26 13:45:00,82.43,82.44,82.24,82.29,35251.0,66.3148,66.3228,66.1619,66.2021,35251.0
2017-04-26 13:50:00,82.3,82.34,82.26,82.31,25161.0,66.2102,66.2424,66.178,66.2182,25161.0
2017-04-26 13:55:00,82.31,82.33,82.25,82.26,34582.0,66.2182,66.2343,66.17,66.178,34582.0
2017-04-26 14:00:00,82.26,82.28,82.19,82.27,29704.0,66.178,66.1941,66.1217,66.1861,29704.0
2017-04-26 14:05:00,82.26,82.3,82.21,82.29,22952.0,66.178,66.2102,66.1378,66.2021,22952.0
2017-04-26 14:10:00,82.29,82.3,82.25,82.26,8598.0,66.2021,66.2102,66.17,66.178,8598.0
2017-04-26 14:15:00,82.26,82.33,82.26,82.3,44545.0,66.178,66.2343,66.178,66.2102,44545.0
2017-04-26 14:20:00,82.29,82.33,82.27,82.32,31706.0,66.2021,66.2343,66.1861,66.2263,31706.0
2017-04-26 14:25:00,82.31,82.34,82.29,82.31,25329.0,66.2182,66.2424,66.2021,66.2182,25329.0
2017-04-26 14:30:00,82.31,82.35,82.3,82.31,27356.0,66.2182,66.2504,66.2102,66.2182,27356.0
2017-04-26 14:35:00,82.32,82.32,82.27,82.29,21003.0,66.2263,66.2263,66.1861,66.2021,21003.0
2017-04-26 14:40:00,82.28,82.31,82.25,82.31,26401.0,66.1941,66.2182,66.17,66.2182,26401.0
2017-04-26 14:45:00,82.3,82.33,82.27,82.3,17332.0,66.2102,66.2343,66.1861,66.2102,17332.0
2017-04-26 14:50:00,82.3,82.3,82.25,82.26,22134.0,66.2102,66.2102,66.17,66.178,22134.0
2017-04-26 14:55:00,82.26,82.28,82.24,82.25,16314.0,66.178,66.1941,66.1619,66.17,16314.0
2017-04-26 15:00:00,82.25,82.27,82.22,82.23,38835.0,66.17,66.1861,66.1458,66.1539,38835.0
2017-04-26 15:05:00,82.23,82.28,82.23,82.27,20430.0,66.1539,66.1941,66.1539,66.1861,20430.0
2017-04-26 15:10:00,82.27,82.28,82.24,82.26,27183.0,66.1861,66.1941,66.1619,66.178,27183.0
2017-04-26 15:15:00,82.26,82.31,82.23,82.27,30644.0,66.178,66.2182,66.1539,66.1861,30644.0
2017-04-26 15:20:00,82.28,82.28,82.23,82.25,30919.0,66.1941,66.1941,66.1539,66.17,30919.0
2017-04-26 15:25:00,82.25,82.29,82.23,82.27,34725.0,66.17,66.2021,66.1539,66.1861,34725.0
2017-04-26 15:30:00,82.26,82.27,82.17,82.21,53928.0,66.178,66.1861,66.1056,66.1378,53928.0
2017-04-26 15:35:00,82.2,82.22,82.16,82.18,42337.0,66.1297,66.1458,66.0976,66.1137,42337.0
2017-04-26 15:40:00,82.17,82.21,82.15,82.16,38035.0,66.1056,66.1378,66.0895,66.0976,38035.0
2017-04-26 15:45:00,82.16,82.21,82.14,82.2,73763.0,66.0976,66.1378,66.0815,66.1297,73763.0
2017-04-26 15:50:00,82.2,82.22,82.13,82.13,85142.0,66.1297,66.1458,66.0734,66.0734,85142.0
2017-04-26 15:55:00,82.13,82.21,82.12,82.14,213172.0,66.0734,66.1378,66.0654,66.0815,213172.0
2017-04-27 09:30:00,82.23,82.51,82.14,82.2,76854.0,66.1539,66.3791,66.0815,66.1297,76854.0
2017-04-27 09:35:00,82.2,82.3,82.12,82.19,31735.0,66.1297,66.2102,66.0654,66.1217,31735.0
2017-04-27 09:40:00,82.21,82.23,82.13,82.18,21770.0,66.1378,66.1539,66.0734,66.1137,21770.0
2017-04-27 09:45:00,82.21,82.33,82.21,82.27,31283.0,66.1378,66.2343,66.1378,66.1861,31283.0
2017-04-27 09:50:00,82.28,82.33,82.26,82.3,25800.0,66.1941,66.2343,66.178,66.2102,25800.0
2017-04-27 09:55:00,82.3,82.44,82.29,82.4,84658.0,66.2102,66.3228,66.2021,66.2906,84658.0
2017-04-27 10:00:00,82.4,82.4,82.35,82.35,35603.0,66.2906,66.2906,66.2504,66.2504,35603.0
2017-04-27 10:05:00,82.36,82.47,82.35,82.4,32549.0,66.2585,66.347,66.2504,66.2906,32549.0
2017-04-27 10:10:00,82.41,82.62,82.4,82.59,24095.0,66.2987,66.4676,66.2906,66.4435,24095.0
2017-04-27 10:15:00,82.59,82.59,82.53,82.56,26576.0,66.4435,66.4435,66.3952,66.4194,26576.0
2017-04-27 10:20:00,82.56,82.65,82.54,82.63,21794.0,66.4194,66.4918,66.4033,66.4757,21794.0
2017-04-27 10:25:00,82.63,82.66,82.6,82.61,18198.0,66.4757,66.4998,66.4515,66.4596,18198.0
2017-04-27 10:30:00,82.61,82.63,82.55,82.6,31523.0,66.4596,66.4757,66.4113,66.4515,31523.0
2017-04-27 10:35:00,82.61,82.65,82.6,82.65,19933.0,66.4596,66.4918,66.4515,66.4918,19933.0
2017-04-27 10:40:00,82.64,82.78,82.63,82.77,67654.0,66.4837,66.5964,66.4757,66.5883,67654.0
2017-04-27 10:45:00,82.77,82.89,82.76,82.83,55789.0,66.5883,66.6848,66.5803,66.6366,55789.0
2017-04-27 10:50:00,82.81,82.9,82.78,82.87,85256.0,66.6205,66.6929,66.5964,66.6688,85256.0
2017-04-27 10:55:00,82.87,82.88,82.74,82.77,57469.0,66.6688,66.6768,66.5642,66.5883,57469.0
2017-04-27 11:00:00,82.77,82.82,82.73,82.75,27956.0,66.5883,66.6285,66.5561,66.5722,27956.0
2017-04-27 11:05:00,82.75,82.88,82.75,82.85,30174.0,66.5722,66.6768,66.5722,66.6527,30174.0
2017-04-27 11:10:00,82.84,82.89,82.83,82.88,45667.0,66.6446,66.6848,66.6366,66.6768,45667.0
2017-04-27 11:15:00,82.88,82.9,82.85,82.88,37152.0,66.6768,66.6929,66.6527,66.6768,37152.0
2017-04-27 11:20:00,82.87,82.92,82.86,82.92,46120.0,66.6688,66.709,66.6607,66.709,46120.0
2017-04-27 11:25:00,82.92,82.93,82.89,82.9,78801.0,66.709,66.717,66.6848,66.6929,78801.0
2017-04-27 11:30:00,82.9,82.95,82.89,82.95,28451.0,66.6929,66.7331,66.6848,66.7331,28451.0
2017-04-27 11:35:00,82.94,82.98,82.94,82.96,26569.0,66.7251,66.7572,66.7251,66.7412,26569.0
2017-04-27 11:40:00,82.96,83.01,82.93,82.99,51385.0,66.7412,66.7814,66.717,66.7653,51385.0
2017-04-27 11:45:00,83.0,83.0,82.96,82.99,47169.0,66.7733,66.7733,66.7412,66.7653,47169.0
2017-04-27 11:50:00,82.98,83.02,82.98,83.0,33116.0,66.7572,66.7894,66.7572,66.7733,33116.0
2017-04-27 11:55:00,83.0,83.05,82.99,83.05,18799.0,66.7733,66.8136,66.7653,66.8136,18799.0
2017-04-27 12:00:00,83.05,83.05,83.01,83.02,110791.0,66.8136,66.8136,66.7814,66.7894,110791.0
2017-04-27 12:05:00,83.01,83.02,82.97,82.98,228618.0,66.7814,66.7894,66.7492,66.7572,228618.0
2017-04-27 12:10:00,82.98,83.01,82.95,82.96,69093.0,66.7572,66.7814,66.7331,66.7412,69093.0
2017-04-27 12:15:00,82.96,83.0,82.95,82.98,41567.0,66.7412,66.7733,66.7331,66.7572,41567.0
2017-04-27 12:20:00,82.99,82.99,82.94,82.97,22750.0,66.7653,66.7653,66.7251,66.7492,22750.0
2017-04-27 12:25:00,82.97,83.06,82.96,83.06,42790.0,66.7492,66.8216,66.7412,66.8216,42790.0
2017-04-27 12:30:00,83.06,83.11,83.06,83.1,25014.0,66.8216,66.8618,66.8216,66.8538,25014.0
2017-04-27 12:35:00,83.09,83.23,83.09,83.23,35509.0,66.8457,66.9584,66.8457,66.9584,35509.0
2017-04-27 12:40:00,83.23,83.23,83.19,83.21,36019.0,66.9584,66.9584,66.9262,66.9423,36019.0
2017-04-27 12:45:00,83.21,83.25,83.21,83.24,35898.0,66.9423,66.9745,66.9423,66.9664,35898.0
2017-04-27 12:50:00,83.23,83.31,83.22,83.29,74802.0,66.9584,67.0227,66.9503,67.0066,74802.0
2017-04-27 12:55:00,83.29,83.48,83.28,83.47,100350.0,67.0066,67.1595,66.9986,67.1515,100350.0
2017-04-27 13:00:00,83.46,83.47,83.41,83.41,46755.0,67.1434,67.1515,67.1032,67.1032,46755.0
2017-04-27 13:05:00,83.42,83.48,83.41,83.47,30800.0,67.1112,67.1595,67.1032,67.1515,30800.0
2017-04-27 13:10:00,83.46,83.5,83.45,83.46,70059.0,67.1434,67.1756,67.1354,67.1434,70059.0
2017-04-27 13:15:00,83.46,83.46,83.41,83.42,16785.0,67.1434,67.1434,67.1032,67.1112,16785.0
2017-04-27 13:20:00,83.42,83.42,83.35,83.35,23673.0,67.1112,67.1112,67.0549,67.0549,23673.0
2017-04-27 13:25:00,83.35,83.41,83.34,83.39,37042.0,67.0549,67.1032,67.0469,67.0871,37042.0
2017-04-27 13:30:00,83.39,83.41,83.34,83.34,115416.0,67.0871,67.1032,67.0469,67.0469,115416.0
2017-04-27 13:35:00,83.34,83.35,83.31,83.34,30189.0,67.0469,67.0549,67.0227,67.0469,30189.0
2017-04-27 13:40:00,83.34,83.35,83.18,83.2,121284.0,67.0469,67.0549,66.9181,66.9342,121284.0
2017-04-27 13:45:00,83.2,83.2,83.12,83.12,29942.0,66.9342,66.9342,66.8699,66.8699,29942.0
2017-04-27 13:50:00,83.12,83.15,83.1,83.13,45473.0,66.8699,66.894,66.8538,66.8779,45473.0
2017-04-27 13:55:00,83.13,83.16,83.12,83.15,25599.0,66.8779,66.9021,66.8699,66.894,25599.0
2017-04-27 14:00:00,83.14,83.23,83.14,83.22,35471.0,66.886,66.9584,66.886,66.9503,35471.0
2017-04-27 14:05:00,83.23,83.24,83.22,83.23,24666.0,66.9584,66.9664,66.9503,66.9584,24666.0
2017-04-27 14:10:00,83.24,83.24,83.21,83.21,39086.0,66.9664,66.9664,66.9423,66.9423,39086.0
2017-04-27 14:15:00,83.22,83.22,83.11,83.11,67543.0,66.9503,66.9503,66.8618,66.8618,67543.0
2017-04-27 14:20:00,83.12,83.15,83.11,83.14,27981.0,66.8699,66.894,66.8618,66.886,27981.0
2017-04-27 14:25:00,83.14,83.14,83.1,83.14,22349.0,66.886,66.886,66.8538,66.886,22349.0
2017-04-27 14:30:00,83.14,83.17,83.07,83.09,65947.0,66.886,66.9101,66.8297,66.8457,65947.0
2017-04-27 14:35:00,83.09,83.16,83.09,83.15,27481.0,66.8457,66.9021,66.8457,66.894,27481.0
2017-04-27 14:40:00,83.15,83.16,83.12,83.14,37573.0,66.894,66.9021,66.8699,66.886,37573.0
2017-04-27 14:45:00,83.15,83.2,83.14,83.17,24890.0,66.894,66.9342,66.886,66.9101,24890.0
2017-04-27 14:50:00,83.17,83.17,83.14,83.17,29345.0,66.9101,66.9101,66.886,66.9101,29345.0
2017-04-27 14:55:00,83.17,83.18,83.12,83.16,31931.0,66.9101,66.9181,66.8699,66.9021,31931.0
2017-04-27 15:00:00,83.15,83.18,83.11,83.11,38359.0,66.894,66.9181,66.8618,66.8618,38359.0
2017-04-27 15:05:00,83.12,83.12,83.04,83.04,36595.0,66.8699,66.8699,66.8055,66.8055,36595.0
2017-04-27 15:10:00,83.05,83.11,83.05,83.11,39520.0,66.8136,66.8618,66.8136,66.8618,39520.0
2017-04-27 15:15:00,83.11,83.11,83.06,83.08,71308.0,66.8618,66.8618,66.8216,66.8377,71308.0
2017-04-27 15:20:00,83.07,83.12,83.06,83.11,43069.0,66.8297,66.8699,66.8216,66.8618,43069.0
2017-04-27 15:25:00,83.11,83.17,83.1,83.16,57626.0,66.8618,66.9101,66.8538,66.9021,57626.0
2017-04-27 15:30:00,83.16,83.2,83.15,83.16,62794.0,66.9021,66.9342,66.894,66.9021,62794.0
2017-04-27 15:35:00,83.16,83.16,83.02,83.02,59124.0,66.9021,66.9021,66.7894,66.7894,59124.0
2017-04-27 15:40:00,83.02,83.11,83.02,83.11,78900.0,66.7894,66.8618,66.7894,66.8618,78900.0
2017-04-27 15:45:00,83.1,83.12,83.08,83.11,124153.0,66.8538,66.8699,66.8377,66.8618,124153.0
2017-04-27 15:50:00,83.11,83.18,83.1,83.18,170838.0,66.8618,66.9181,66.8538,66.9181,170838.0
2017-04-27 15:55:00,83.17,83.18,83.07,83.12,280966.0,66.9101,66.9181,66.8297,66.8699,280966.0
2017-04-28 09:30:00,83.04,83.04,82.8,83.01,62698.0,66.8055,66.8055,66.6124,66.7814,62698.0
2017-04-28 09:35:00,83.02,83.1,82.89,82.9,72642.0,66.7894,66.8538,66.6848,66.6929,72642.0
2017-04-28 09:40:00,82.9,82.9,82.67,82.67,42818.0,66.6929,66.6929,66.5079,66.5079,42818.0
2017-04-28 09:45:00,82.67,82.78,82.66,82.73,40000.0,66.5079,66.5964,66.4998,66.5561,40000.0
2017-04-28 09:50:00,82.72,82.79,82.7,82.71,90775.0,66.5481,66.6044,66.532,66.54,90775.0
2017-04-28 09:55:00,82.71,82.75,82.69,82.72,56987.0,66.54,66.5722,66.5239,66.5481,56987.0
2017-04-28 10:00:00,82.73,82.8,82.72,82.78,48085.0,66.5561,66.6124,66.5481,66.5964,48085.0
2017-04-28 10:05:00,82.79,82.8,82.72,82.72,28632.0,66.6044,66.6124,66.5481,66.5481,28632.0
2017-04-28 10:10:00,82.73,82.79,82.73,82.76,33448.0,66.5561,66.6044,66.5561,66.5803,33448.0
2017-04-28 10:15:00,82.76,82.89,82.75,82.87,40089.0,66.5803,66.6848,66.5722,66.6688,40089.0
2017-04-28 10:20:00,82.88,82.9,82.83,82.89,37590.0,66.6768,66.6929,66.6366,66.6848,37590.0
2017-04-28 10:25:00,82.88,82.89,82.84,82.87,20511.0,66.6768,66.6848,66.6446,66.6688,20511.0
2017-04-28 10:30:00,82.86,83.0,82.86,83.0,40603.0,66.6607,66.7733,66.6607,66.7733,40603.0
2017-04-28 10:35:00,83.0,83.02,82.99,83.01,29626.0,66.7733,66.7894,66.7653,66.7814,29626.0
2017-04-28 10:40:00,83.0,83.0,82.91,82.92,28469.0,66.7733,66.7733,66.7009,66.709,28469.0
2017-04-28 10:45:00,82.92,82.96,82.87,82.88,32054.0,66.709,66.7412,66.6688,66.6768,32054.0
2017-04-28 10:50:00,82.87,82.95,82.85,82.93,40185.0,66.6688,66.7331,66.6527,66.717,40185.0
2017-04-28 10:55:00,82.94,82.95,82.89,82.93,37549.0,66.7251,66.7331,66.6848,66.717,37549.0
2017-04-28 11:00:00,82.93,82.93,82.84,82.84,22481.0,66.717,66.717,66.6446,66.6446,22481.0
2017-04-28 11:05:00,82.84,82.85,82.76,82.79,37622.0,66.6446,66.6527,66.5803,66.6044,37622.0
2017-04-28 11:10:00,82.8,82.83,82.78,82.8,22906.0,66.6124,66.6366,66.5964,66.6124,22906.0
2017-04-28 11:15:00,82.81,82.81,82.69,82.71,26819.0,66.6205,66.6205,66.5239,66.54,26819.0
2017-04-28 11:20:00,82.71,82.79,82.69,82.78,24248.0,66.54,66.6044,66.5239,66.5964,24248.0
2017-04-28 11:25:00,82.79,82.85,82.78,82.84,16380.0,66.6044,66.6527,66.5964,66.6446,16380.0
2017-04-28 11:30:00,82.84,82.84,82.72,82.74,56623.0,66.6446,66.6446,66.5481,66.5642,56623.0
2017-04-28 11:35:00,82.75,82.79,82.75,82.78,40001.0,66.5722,66.6044,66.5722,66.5964,40001.0
2017-04-28 11:40:00,82.78,82.85,82.78,82.83,83722.0,66.5964,66.6527,66.5964,66.6366,83722.0
2017-04-28 11:45:00,82.84,82.87,82.81,82.87,20717.0,66.6446,66.6688,66.6205,66.6688,20717.0
2017-04-28 11:50:00,82.88,82.92,82.86,82.92,15667.0,66.6768,66.709,66.6607,66.709,15667.0
2017-04-28 11:55:00,82.92,82.92,82.86,82.87,16179.0,66.709,66.709,66.6607,66.6688,16179.0
2017-04-28 12:00:00,82.87,82.94,82.87,82.94,18223.0,66.6688,66.7251,66.6688,66.7251,18223.0
2017-04-28 12:05:00,82.94,83.01,82.92,83.0,33916.0,66.7251,66.7814,66.709,66.7733,33916.0
2017-04-28 12:10:00,83.0,83.01,82.91,82.93,15769.0,66.7733,66.7814,66.7009,66.717,15769.0
2017-04-28 12:15:00,82.92,82.93,82.89,82.93,12255.0,66.709,66.717,66.6848,66.717,12255.0
2017-04-28 12:20:00,82.94,82.94,82.88,82.9,13135.0,66.7251,66.7251,66.6768,66.6929,13135.0
2017-04-28 12:25:00,82.9,82.94,82.87,82.89,18902.0,66.6929,66.7251,66.6688,66.6848,18902.0
2017-04-28 12:30:00,82.9,82.93,82.87,82.88,14670.0,66.6929,66.717,66.6688,66.6768,14670.0
2017-04-28 12:35:00,82.88,82.9,82.86,82.88,26996.0,66.6768,66.6929,66.6607,66.6768,26996.0
2017-04-28 12:40:00,82.88,82.94,82.87,82.93,35536.0,66.6768,66.7251,66.6688,66.717,35536.0
2017-04-28 12:45:00,82.93,82.94,82.91,82.92,11240.0,66.717,66.7251,66.7009,66.709,11240.0
2017-04-28 12:50:00,82.92,82.94,82.9,82.9,13065.0,66.709,66.7251,66.6929,66.6929,13065.0
2017-04-28 12:55:00,82.9,82.91,82.86,82.87,14691.0,66.6929,66.7009,66.6607,66.6688,14691.0
2017-04-28 13:00:00,82.87,82.9,82.85,82.9,13958.0,66.6688,66.6929,66.6527,66.6929,13958.0
2017-04-28 13:05:00,82.89,82.9,82.84,82.84,19759.0,66.6848,66.6929,66.6446,66.6446,19759.0
2017-04-28 13:10:00,82.84,82.84,82.79,82.8,20685.0,66.6446,66.6446,66.6044,66.6124,20685.0
2017-04-28 13:15:00,82.79,82.79,82.66,82.67,39330.0,66.6044,66.6044,66.4998,66.5079,39330.0
2017-04-28 13:20:00,82.67,82.7,82.66,82.7,22152.0,66.5079,66.532,66.4998,66.532,22152.0
2017-04-28 13:25:00,82.7,82.75,82.69,82.75,13695.0,66.532,66.5722,66.5239,66.5722,13695.0
2017-04-28 13:30:00,82.75,82.78,82.72,82.75,13671.0,66.5722,66.5964,66.5481,66.5722,13671.0
2017-04-28 13:35:00,82.75,82.8,82.74,82.79,15098.0,66.5722,66.6124,66.5642,66.6044,15098.0
2017-04-28 13:40:00,82.79,82.79,82.75,82.76,11961.0,66.6044,66.6044,66.5722,66.5803,11961.0
2017-04-28 13:45:00,82.75,82.8,82.75,82.8,16444.0,66.5722,66.6124,66.5722,66.6124,16444.0
2017-04-28 13:50:00,82.8,82.83,82.77,82.78,13321.0,66.6124,66.6366,66.5883,66.5964,13321.0
2017-04-28 13:55:00,82.79,82.8,82.74,82.74,16407.0,66.6044,66.6124,66.5642,66.5642,16407.0
2017-04-28 14:00:00,82.75,82.76,82.71,82.73,22925.0,66.5722,66.5803,66.54,66.5561,22925.0
2017-04-28 14:05:00,82.74,82.8,82.71,82.75,32294.0,66.5642,66.6124,66.54,66.5722,32294.0
2017-04-28 14:10:00,82.75,82.78,82.72,82.72,17000.0,66.5722,66.5964,66.5481,66.5481,17000.0
2017-04-28 14:15:00,82.72,82.76,82.71,82.73,17873.0,66.5481,66.5803,66.54,66.5561,17873.0
2017-04-28 14:20:00,82.74,82.79,82.73,82.79,27567.0,66.5642,66.6044,66.5561,66.6044,27567.0
2017-04-28 14:25:00,82.79,82.85,82.77,82.85,23385.0,66.6044,66.6527,66.5883,66.6527,23385.0
2017-04-28 14:30:00,82.84,82.94,82.83,82.94,98723.0,66.6446,66.7251,66.6366,66.7251,98723.0
2017-04-28 14:35:00,82.95,82.97,82.92,82.96,38071.0,66.7331,66.7492,66.709,66.7412,38071.0
2017-04-28 14:40:00,82.96,82.97,82.93,82.95,17191.0,66.7412,66.7492,66.717,66.7331,17191.0
2017-04-28 14:45:00,82.96,82.97,82.93,82.95,13519.0,66.7412,66.7492,66.717,66.7331,13519.0
2017-04-28 14:50:00,82.95,83.01,82.93,82.98,27440.0,66.7331,66.7814,66.717,66.7572,27440.0
2017-04-28 14:55:00,82.97,83.01,82.96,82.99,23402.0,66.7492,66.7814,66.7412,66.7653,23402.0
2017-04-28 15:00:00,82.98,82.99,82.95,82.95,50163.0,66.7572,66.7653,66.7331,66.7331,50163.0
2017-04-28 15:05:00,82.96,83.01,82.94,83.0,31829.0,66.7412,66.7814,66.7251,66.7733,31829.0
2017-04-28 15:10:00,83.0,83.01,82.94,82.97,40568.0,66.7733,66.7814,66.7251,66.7492,40568.0
2017-04-28 15:15:00,82.95,82.99,82.94,82.98,21584.0,66.7331,66.7653,66.7251,66.7572,21584.0
2017-04-28 15:20:00,82.98,83.01,82.96,82.97,25066.0,66.7572,66.7814,66.7412,66.7492,25066.0
2017-04-28 15:25:00,82.97,83.03,82.97,83.0,34412.0,66.7492,66.7975,66.7492,66.7733,34412.0
2017-04-28 15:30:00,83.0,83.01,82.94,83.01,57572.0,66.7733,66.7814,66.7251,66.7814,57572.0
2017-04-28 15:35:00,83.0,83.03,82.99,83.02,31161.0,66.7733,66.7975,66.7653,66.7894,31161.0
2017-04-28 15:40:00,83.03,83.04,83.0,83.01,31768.0,66.7975,66.8055,66.7733,66.7814,31768.0
2017-04-28 15:45:00,83.01,83.06,82.99,83.06,68163.0,66.7814,66.8216,66.7653,66.8216,68163.0
2017-04-28 15:50:00,83.05,83.06,83.03,83.05,94726.0,66.8136,66.8216,66.7975,66.8136,94726.0
2017-04-28 15:55:00,83.05,83.11,83.04,83.07,158947.0,66.8136,66.8618,66.8055,66.8297,158947.0
2017-05-01 09:30:00,82.98,83.34,82.98,83.33,102355.0,66.7572,67.0469,66.7572,67.0388,102355.0
2017-05-01 09:35:00,83.32,83.51,83.31,83.48,53469.0,67.0308,67.1836,67.0227,67.1595,53469.0
2017-05-01 09:40:00,83.47,83.49,83.31,83.31,25434.0,67.1515,67.1675,67.0227,67.0227,25434.0
2017-05-01 09:45:00,83.3,83.38,83.29,83.36,29208.0,67.0147,67.079,67.0066,67.063,29208.0
2017-05-01 09:50:00,83.35,83.41,83.33,83.4,20684.0,67.0549,67.1032,67.0388,67.0951,20684.0
2017-05-01 09:55:00,83.4,83.45,83.4,83.41,20039.0,67.0951,67.1354,67.0951,67.1032,20039.0
2017-05-01 10:00:00,83.39,83.42,83.36,83.37,35994.0,67.0871,67.1112,67.063,67.071,35994.0
2017-05-01 10:05:00,83.37,83.4,83.33,83.37,45525.0,67.071,67.0951,67.0388,67.071,45525.0
2017-05-01 10:10:00,83.36,83.42,83.33,83.4,49148.0,67.063,67.1112,67.0388,67.0951,49148.0
2017-05-01 10:15:00,83.4,83.46,83.4,83.45,20037.0,67.0951,67.1434,67.0951,67.1354,20037.0
2017-05-01 10:20:00,83.44,83.5,83.4,83.4,23106.0,67.1273,67.1756,67.0951,67.0951,23106.0
2017-05-01 10:25:00,83.4,83.46,83.37,83.4,28914.0,67.0951,67.1434,67.071,67.0951,28914.0
2017-05-01 10:30:00,83.4,83.47,83.39,83.45,20064.0,67.0951,67.1515,67.0871,67.1354,20064.0
2017-05-01 10:35:00,83.45,83.5,83.45,83.48,23036.0,67.1354,67.1756,67.1354,67.1595,23036.0
2017-05-01 10:40:00,83.49,83.5,83.47,83.48,20140.0,67.1675,67.1756,67.1515,67.1595,20140.0
2017-05-01 10:45:00,83.47,83.51,83.44,83.5,43478.0,67.1515,67.1836,67.1273,67.1756,43478.0
2017-05-01 10:50:00,83.5,83.5,83.45,83.5,20314.0,67.1756,67.1756,67.1354,67.1756,20314.0
2017-05-01 10:55:00,83.5,83.52,83.46,83.48,32977.0,67.1756,67.1917,67.1434,67.1595,32977.0
2017-05-01 11:00:00,83.49,83.5,83.46,83.5,31389.0,67.1675,67.1756,67.1434,67.1756,31389.0
2017-05-01 11:05:00,83.5,83.5,83.47,83.48,19817.0,67.1756,67.1756,67.1515,67.1595,19817.0
2017-05-01 11:10:00,83.48,83.51,83.46,83.5,23777.0,67.1595,67.1836,67.1434,67.1756,23777.0
2017-05-01 11:15:00,83.49,83.52,83.47,83.52,24948.0,67.1675,67.1917,67.1515,67.1917,24948.0
2017-05-01 11:20:00,83.51,83.55,83.49,83.52,33839.0,67.1836,67.2158,67.1675,67.1917,33839.0
2017-05-01 11:25:00,83.52,83.53,83.49,83.5,19475.0,67.1917,67.1997,67.1675,67.1756,19475.0
2017-05-01 11:30:00,83.5,83.51,83.48,83.5,15634.0,67.1756,67.1836,67.1595,67.1756,15634.0
2017-05-01 11:35:00,83.5,83.52,83.49,83.51,17381.0,67.1756,67.1917,67.1675,67.1836,17381.0
2017-05-01 11:40:00,83.5,83.51,83.48,83.48,28039.0,67.1756,67.1836,67.1595,67.1595,28039.0
2017-05-01 11:45:00,83.49,83.56,83.49,83.55,17416.0,67.1675,67.2239,67.1675,67.2158,17416.0
2017-05-01 11:50:00,83.55,83.57,83.55,83.55,28382.0,67.2158,67.2319,67.2158,67.2158,28382.0
2017-05-01 11:55:00,83.55,83.56,83.51,83.52,13092.0,67.2158,67.2239,67.1836,67.1917,13092.0
2017-05-01 12:00:00,83.51,83.57,83.5,83.56,23446.0,67.1836,67.2319,67.1756,67.2239,23446.0
2017-05-01 12:05:00,83.56,83.65,83.55,83.65,25774.0,67.2239,67.2963,67.2158,67.2963,25774.0
2017-05-01 12:10:00,83.65,83.67,83.63,83.65,50579.0,67.2963,67.3124,67.2802,67.2963,50579.0
2017-05-01 12:15:00,83.65,83.66,83.62,83.64,42923.0,67.2963,67.3043,67.2721,67.2882,42923.0
2017-05-01 12:20:00,83.63,83.65,83.62,83.65,38901.0,67.2802,67.2963,67.2721,67.2963,38901.0
2017-05-01 12:25:00,83.66,83.69,83.64,83.67,23315.0,67.3043,67.3284,67.2882,67.3124,23315.0
2017-05-01 12:30:00,83.67,83.69,83.66,83.68,23759.0,67.3124,67.3284,67.3043,67.3204,23759.0
2017-05-01 12:35:00,83.68,83.73,83.67,83.73,24880.0,67.3204,67.3606,67.3124,67.3606,24880.0
2017-05-01 12:40:00,83.72,83.77,83.7,83.74,39876.0,67.3526,67.3928,67.3365,67.3687,39876.0
2017-05-01 12:45:00,83.75,83.75,83.73,83.73,33219.0,67.3767,67.3767,67.3606,67.3606,33219.0
2017-05-01 12:50:00,83.73,83.75,83.61,83.66,84922.0,67.3606,67.3767,67.2641,67.3043,84922.0
2017-05-01 12:55:00,83.65,83.65,83.58,83.61,24019.0,67.2963,67.2963,67.2399,67.2641,24019.0
2017-05-01 13:00:00,83.6,83.63,83.55,83.56,24340.0,67.256,67.2802,67.2158,67.2239,24340.0
2017-05-01 13:05:00,83.56,83.56,83.52,83.53,29175.0,67.2239,67.2239,67.1917,67.1997,29175.0
2017-05-01 13:10:00,83.54,83.56,83.53,83.54,15835.0,67.2078,67.2239,67.1997,67.2078,15835.0
2017-05-01 13:15:00,83.55,83.57,83.53,83.54,20969.0,67.2158,67.2319,67.1997,67.2078,20969.0
2017-05-01 13:20:00,83.54,83.56,83.5,83.52,72714.0,67.2078,67.2239,67.1756,67.1917,72714.0
2017-05-01 13:25:00,83.52,83.54,83.47,83.47,15923.0,67.1917,67.2078,67.1515,67.1515,15923.0
2017-05-01 13:30:00,83.48,83.48,83.41,83.44,34153.0,67.1595,67.1595,67.1032,67.1273,34153.0
2017-05-01 13:35:00,83.44,83.47,83.43,83.47,31678.0,67.1273,67.1515,67.1193,67.1515,31678.0
2017-05-01 13:40:00,83.47,83.5,83.45,83.45,75288.0,67.1515,67.1756,67.1354,67.1354,75288.0
2017-05-01 13:45:00,83.45,83.49,83.4,83.48,33786.0,67.1354,67.1675,67.0951,67.1595,33786.0
2017-05-01 13:50:00,83.48,83.59,83.48,83.57,30140.0,67.1595,67.248,67.1595,67.2319,30140.0
2017-05-01 13:55:00,83.57,83.59,83.53,83.56,19111.0,67.2319,67.248,67.1997,67.2239,19111.0
2017-05-01 14:00:00,83.56,83.7,83.56,83.68,88407.0,67.2239,67.3365,67.2239,67.3204,88407.0
2017-05-01 14:05:00,83.69,83.7,83.66,83.7,23332.0,67.3284,67.3365,67.3043,67.3365,23332.0
2017-05-01 14:10:00,83.7,83.78,83.68,83.76,46882.0,67.3365,67.4008,67.3204,67.3848,46882.0
2017-05-01 14:15:00,83.76,83.8,83.74,83.8,32438.0,67.3848,67.4169,67.3687,67.4169,32438.0
2017-05-01 14:20:00,83.8,83.84,83.77,83.79,51313.0,67.4169,67.4491,67.3928,67.4089,51313.0
2017-05-01 14:25:00,83.78,83.82,83.77,83.81,39406.0,67.4008,67.433,67.3928,67.425,39406.0
2017-05-01 14:30:00,83.81,83.84,83.8,83.84,27022.0,67.425,67.4491,67.4169,67.4491,27022.0
2017-05-01 14:35:00,83.83,83.85,83.79,83.85,36834.0,67.4411,67.4572,67.4089,67.4572,36834.0
2017-05-01 14:40:00,83.84,83.86,83.83,83.83,42078.0,67.4491,67.4652,67.4411,67.4411,42078.0
2017-05-01 14:45:00,83.83,83.91,83.82,83.89,110218.0,67.4411,67.5054,67.433,67.4893,110218.0
2017-05-01 14:50:00,83.89,83.97,83.88,83.97,46149.0,67.4893,67.5537,67.4813,67.5537,46149.0
2017-05-01 14:55:00,83.96,83.97,83.87,83.92,62579.0,67.5457,67.5537,67.4733,67.5135,62579.0
2017-05-01 15:00:00,83.91,83.98,83.91,83.93,55525.0,67.5054,67.5617,67.5054,67.5215,55525.0
2017-05-01 15:05:00,83.92,83.98,83.91,83.98,32332.0,67.5135,67.5617,67.5054,67.5617,32332.0
2017-05-01 15:10:00,83.98,83.99,83.91,83.97,74445.0,67.5617,67.5698,67.5054,67.5537,74445.0
2017-05-01 15:15:00,83.96,84.0,83.93,83.97,83888.0,67.5457,67.5778,67.5215,67.5537,83888.0
2017-05-01 15:20:00,83.96,83.98,83.91,83.92,57934.0,67.5457,67.5617,67.5054,67.5135,57934.0
2017-05-01 15:25:00,83.91,83.96,83.91,83.94,54209.0,67.5054,67.5457,67.5054,67.5296,54209.0
2017-05-01 15:30:00,83.94,84.06,83.94,84.06,134781.0,67.5296,67.6261,67.5296,67.6261,134781.0
2017-05-01 15:35:00,84.06,84.06,83.94,83.99,101397.0,67.6261,67.6261,67.5296,67.5698,101397.0
2017-05-01 15:40:00,83.99,84.02,83.98,84.0,109156.0,67.5698,67.5939,67.5617,67.5778,109156.0
2017-05-01 15:45:00,83.99,84.0,83.93,83.96,105665.0,67.5698,67.5778,67.5215,67.5457,105665.0
2017-05-01 15:50:00,83.96,83.98,83.92,83.94,122898.0,67.5457,67.5617,67.5135,67.5296,122898.0
2017-05-01 15:55:00,83.94,83.94,83.75,83.76,352232.0,67.5296,67.5296,67.3767,67.3848,352232.0
2017-05-02 09:30:00,83.75,83.99,83.65,83.92,100188.0,67.3767,67.5698,67.2963,67.5135,100188.0
2017-05-02 09:35:00,83.95,83.96,83.72,83.72,32851.0,67.5376,67.5457,67.3526,67.3526,32851.0
2017-05-02 09:40:00,83.76,83.77,83.69,83.77,25229.0,67.3848,67.3928,67.3284,67.3928,25229.0
2017-05-02 09:45:00,83.76,83.82,83.76,83.81,36277.0,67.3848,67.433,67.3848,67.425,36277.0
2017-05-02 09:50:00,83.81,83.87,83.79,83.85,65059.0,67.425,67.4733,67.4089,67.4572,65059.0
2017-05-02 09:55:00,83.86,83.89,83.8,83.84,48119.0,67.4652,67.4893,67.4169,67.4491,48119.0
2017-05-02 10:00:00,83.82,83.92,83.81,83.91,36538.0,67.433,67.5135,67.425,67.5054,36538.0
2017-05-02 10:05:00,83.9,83.92,83.84,83.84,78656.0,67.4974,67.5135,67.4491,67.4491,78656.0
2017-05-02 10:10:00,83.84,83.95,83.84,83.94,74101.0,67.4491,67.5376,67.4491,67.5296,74101.0
2017-05-02 10:15:00,83.94,84.02,83.93,84.0,152791.0,67.5296,67.5939,67.5215,67.5778,152791.0
2017-05-02 10:20:00,84.0,84.04,83.96,83.98,31343.0,67.5778,67.61,67.5457,67.5617,31343.0
2017-05-02 10:25:00,83.96,84.09,83.96,84.08,35965.0,67.5457,67.6502,67.5457,67.6422,35965.0
2017-05-02 10:30:00,84.09,84.09,83.95,84.02,56116.0,67.6502,67.6502,67.5376,67.5939,56116.0
2017-05-02 10:35:00,84.02,84.04,83.98,84.0,39493.0,67.5939,67.61,67.5617,67.5778,39493.0
2017-05-02 10:40:00,84.01,84.05,84.0,84.04,43020.0,67.5859,67.6181,67.5778,67.61,43020.0
2017-05-02 10:45:00,84.04,84.09,84.04,84.07,40557.0,67.61,67.6502,67.61,67.6342,40557.0
2017-05-02 10:50:00,84.06,84.07,84.04,84.05,39990.0,67.6261,67.6342,67.61,67.6181,39990.0
2017-05-02 10:55:00,84.05,84.09,84.03,84.09,22996.0,67.6181,67.6502,67.602,67.6502,22996.0
2017-05-02 11:00:00,84.09,84.13,84.08,84.12,26880.0,67.6502,67.6824,67.6422,67.6744,26880.0
2017-05-02 11:05:00,84.12,84.12,84.08,84.09,42163.0,67.6744,67.6744,67.6422,67.6502,42163.0
2017-05-02 11:10:00,84.09,84.11,84.06,84.11,35655.0,67.6502,67.6663,67.6261,67.6663,35655.0
2017-05-02 11:15:00,84.12,84.15,84.11,84.15,36660.0,67.6744,67.6985,67.6663,67.6985,36660.0
2017-05-02 11:20:00,84.15,84.18,84.11,84.13,38123.0,67.6985,67.7226,67.6663,67.6824,38123.0
2017-05-02 11:25:00,84.13,84.14,84.11,84.12,27732.0,67.6824,67.6905,67.6663,67.6744,27732.0
2017-05-02 11:30:00,84.12,84.33,84.12,84.3,89274.0,67.6744,67.8433,67.6744,67.8192,89274.0
2017-05-02 11:35:00,84.3,84.33,84.3,84.3,47032.0,67.8192,67.8433,67.8192,67.8192,47032.0
2017-05-02 11:40:00,84.3,84.31,84.27,84.27,24169.0,67.8192,67.8272,67.7951,67.7951,24169.0
2017-05-02 11:45:00,84.26,84.34,84.24,84.34,47400.0,67.787,67.8514,67.7709,67.8514,47400.0
2017-05-02 11:50:00,84.34,84.44,84.33,84.37,130848.0,67.8514,67.9318,67.8433,67.8755,130848.0
2017-05-02 11:55:00,84.37,84.37,84.3,84.33,64401.0,67.8755,67.8755,67.8192,67.8433,64401.0
2017-05-02 12:00:00,84.33,84.44,84.32,84.42,43710.0,67.8433,67.9318,67.8353,67.9157,43710.0
2017-05-02 12:05:00,84.42,84.43,84.26,84.3,79263.0,67.9157,67.9238,67.787,67.8192,79263.0
2017-05-02 12:10:00,84.29,84.3,84.22,84.3,63249.0,67.8111,67.8192,67.7548,67.8192,63249.0
2017-05-02 12:15:00,84.31,84.39,84.29,84.35,64184.0,67.8272,67.8916,67.8111,67.8594,64184.0
2017-05-02 12:20:00,84.35,84.38,84.32,84.36,81612.0,67.8594,67.8835,67.8353,67.8675,81612.0
2017-05-02 12:25:00,84.36,84.37,84.34,84.37,28166.0,67.8675,67.8755,67.8514,67.8755,28166.0
2017-05-02 12:30:00,84.37,84.47,84.36,84.47,32085.0,67.8755,67.956,67.8675,67.956,32085.0
2017-05-02 12:35:00,84.47,84.63,84.47,84.54,103573.0,67.956,68.0847,67.956,68.0123,103573.0
2017-05-02 12:40:00,84.53,84.67,84.51,84.62,68097.0,68.0042,68.1169,67.9881,68.0766,68097.0
2017-05-02 12:45:00,84.62,84.67,84.62,84.67,26237.0,68.0766,68.1169,68.0766,68.1169,26237.0
2017-05-02 12:50:00,84.66,84.66,84.59,84.6,61340.0,68.1088,68.1088,68.0525,68.0605,61340.0
2017-05-02 12:55:00,84.6,84.62,84.59,84.61,75971.0,68.0605,68.0766,68.0525,68.0686,75971.0
2017-05-02 13:00:00,84.61,84.66,84.61,84.62,43587.0,68.0686,68.1088,68.0686,68.0766,43587.0
2017-05-02 13:05:00,84.62,84.68,84.61,84.67,47422.0,68.0766,68.1249,68.0686,68.1169,47422.0
2017-05-02 13:10:00,84.67,84.74,84.66,84.72,47116.0,68.1169,68.1732,68.1088,68.1571,47116.0
2017-05-02 13:15:00,84.72,84.79,84.66,84.77,53684.0,68.1571,68.2134,68.1088,68.1973,53684.0
2017-05-02 13:20:00,84.76,84.77,84.68,84.68,25352.0,68.1893,68.1973,68.1249,68.1249,25352.0
2017-05-02 13:25:00,84.69,84.74,84.68,84.72,42753.0,68.1329,68.1732,68.1249,68.1571,42753.0
2017-05-02 13:30:00,84.7,84.73,84.68,84.71,33280.0,68.141,68.1651,68.1249,68.149,33280.0
2017-05-02 13:35:00,84.71,84.73,84.66,84.73,36111.0,68.149,68.1651,68.1088,68.1651,36111.0
2017-05-02 13:40:00,84.72,84.77,84.69,84.72,51850.0,68.1571,68.1973,68.1329,68.1571,51850.0
2017-05-02 13:45:00,84.72,84.77,84.71,84.77,54396.0,68.1571,68.1973,68.149,68.1973,54396.0
2017-05-02 13:50:00,84.76,84.78,84.67,84.7,53615.0,68.1893,68.2053,68.1169,68.141,53615.0
2017-05-02 13:55:00,84.69,84.69,84.62,84.65,41047.0,68.1329,68.1329,68.0766,68.1008,41047.0
2017-05-02 14:00:00,84.64,84.69,84.62,84.69,45831.0,68.0927,68.1329,68.0766,68.1329,45831.0
2017-05-02 14:05:00,84.69,84.69,84.6,84.6,63614.0,68.1329,68.1329,68.0605,68.0605,63614.0
2017-05-02 14:10:00,84.61,84.64,84.59,84.61,41107.0,68.0686,68.0927,68.0525,68.0686,41107.0
2017-05-02 14:15:00,84.61,84.63,84.61,84.62,22046.0,68.0686,68.0847,68.0686,68.0766,22046.0
2017-05-02 14:20:00,84.63,84.68,84.62,84.68,33393.0,68.0847,68.1249,68.0766,68.1249,33393.0
2017-05-02 14:25:00,84.68,84.69,84.57,84.59,60133.0,68.1249,68.1329,68.0364,68.0525,60133.0
2017-05-02 14:30:00,84.58,84.64,84.56,84.63,44595.0,68.0444,68.0927,68.0284,68.0847,44595.0
2017-05-02 14:35:00,84.64,84.64,84.59,84.61,54125.0,68.0927,68.0927,68.0525,68.0686,54125.0
2017-05-02 14:40:00,84.61,84.65,84.6,84.63,29150.0,68.0686,68.1008,68.0605,68.0847,29150.0
2017-05-02 14:45:00,84.64,84.65,84.59,84.59,48966.0,68.0927,68.1008,68.0525,68.0525,48966.0
2017-05-02 14:50:00,84.59,84.62,84.57,84.58,34062.0,68.0525,68.0766,68.0364,68.0444,34062.0
2017-05-02 14:55:00,84.57,84.63,84.56,84.62,43517.0,68.0364,68.0847,68.0284,68.0766,43517.0
2017-05-02 15:00:00,84.61,84.64,84.57,84.58,47287.0,68.0686,68.0927,68.0364,68.0444,47287.0
2017-05-02 15:05:00,84.58,84.58,84.51,84.55,82895.0,68.0444,68.0444,67.9881,68.0203,82895.0
2017-05-02 15:10:00,84.55,84.63,84.53,84.6,45904.0,68.0203,68.0847,68.0042,68.0605,45904.0
2017-05-02 15:15:00,84.6,84.61,84.57,84.58,60239.0,68.0605,68.0686,68.0364,68.0444,60239.0
2017-05-02 15:20:00,84.58,84.64,84.57,84.59,54604.0,68.0444,68.0927,68.0364,68.0525,54604.0
2017-05-02 15:25:00,84.59,84.61,84.59,84.6,53147.0,68.0525,68.0686,68.0525,68.0605,53147.0
2017-05-02 15:30:00,84.59,84.65,84.59,84.65,79045.0,68.0525,68.1008,68.0525,68.1008,79045.0
2017-05-02 15:35:00,84.65,84.66,84.62,84.64,76543.0,68.1008,68.1088,68.0766,68.0927,76543.0
2017-05-02 15:40:00,84.64,84.67,84.6,84.67,77515.0,68.0927,68.1169,68.0605,68.1169,77515.0
2017-05-02 15:45:00,84.67,84.67,84.6,84.64,86429.0,68.1169,68.1169,68.0605,68.0927,86429.0
2017-05-02 15:50:00,84.64,84.7,84.63,84.7,145407.0,68.0927,68.141,68.0847,68.141,145407.0
2017-05-02 15:55:00,84.69,84.77,84.68,84.74,274571.0,68.1329,68.1973,68.1249,68.1732,274571.0
2017-05-03 09:30:00,84.71,84.71,84.37,84.41,93791.0,68.149,68.149,67.8755,67.9077,93791.0
2017-05-03 09:35:00,84.41,84.56,84.41,84.52,46646.0,67.9077,68.0284,67.9077,67.9962,46646.0
2017-05-03 09:40:00,84.51,84.52,84.43,84.43,30492.0,67.9881,67.9962,67.9238,67.9238,30492.0
2017-05-03 09:45:00,84.43,84.43,84.29,84.3,53563.0,67.9238,67.9238,67.8111,67.8192,53563.0
2017-05-03 09:50:00,84.31,84.31,84.19,84.21,21776.0,67.8272,67.8272,67.7307,67.7468,21776.0
2017-05-03 09:55:00,84.21,84.27,84.2,84.22,46555.0,67.7468,67.7951,67.7387,67.7548,46555.0
2017-05-03 10:00:00,84.22,84.24,84.16,84.2,45897.0,67.7548,67.7709,67.7066,67.7387,45897.0
2017-05-03 10:05:00,84.21,84.21,84.04,84.05,57660.0,67.7468,67.7468,67.61,67.6181,57660.0
2017-05-03 10:10:00,84.05,84.11,84.0,84.0,55347.0,67.6181,67.6663,67.5778,67.5778,55347.0
2017-05-03 10:15:00,84.0,84.02,83.91,83.95,67928.0,67.5778,67.5939,67.5054,67.5376,67928.0
2017-05-03 10:20:00,83.96,84.05,83.96,84.03,39507.0,67.5457,67.6181,67.5457,67.602,39507.0
2017-05-03 10:25:00,84.03,84.05,83.99,84.04,53236.0,67.602,67.6181,67.5698,67.61,53236.0
2017-05-03 10:30:00,84.03,84.08,84.0,84.07,62620.0,67.602,67.6422,67.5778,67.6342,62620.0
2017-05-03 10:35:00,84.07,84.09,83.97,83.98,60114.0,67.6342,67.6502,67.5537,67.5617,60114.0
2017-05-03 10:40:00,84.0,84.02,83.98,83.99,29612.0,67.5778,67.5939,67.5617,67.5698,29612.0
2017-05-03 10:45:00,83.99,84.03,83.95,83.95,40814.0,67.5698,67.602,67.5376,67.5376,40814.0
2017-05-03 10:50:00,83.96,83.97,83.9,83.97,34199.0,67.5457,67.5537,67.4974,67.5537,34199.0
2017-05-03 10:55:00,83.97,84.04,83.96,84.04,28651.0,67.5537,67.61,67.5457,67.61,28651.0
2017-05-03 11:00:00,84.05,84.09,84.04,84.08,23515.0,67.6181,67.6502,67.61,67.6422,23515.0
2017-05-03 11:05:00,84.09,84.17,84.08,84.14,17130.0,67.6502,67.7146,67.6422,67.6905,17130.0
2017-05-03 11:10:00,84.14,84.15,84.08,84.09,16694.0,67.6905,67.6985,67.6422,67.6502,16694.0
2017-05-03 11:15:00,84.09,84.14,84.05,84.11,30155.0,67.6502,67.6905,67.6181,67.6663,30155.0
2017-05-03 11:20:00,84.12,84.21,84.12,84.21,16324.0,67.6744,67.7468,67.6744,67.7468,16324.0
2017-05-03 11:25:00,84.21,84.27,84.2,84.24,11333.0,67.7468,67.7951,67.7387,67.7709,11333.0
2017-05-03 11:30:00,84.23,84.23,84.15,84.15,21522.0,67.7629,67.7629,67.6985,67.6985,21522.0
2017-05-03 11:35:00,84.16,84.23,84.16,84.22,10674.0,67.7066,67.7629,67.7066,67.7548,10674.0
2017-05-03 11:40:00,84.22,84.22,84.19,84.21,11849.0,67.7548,67.7548,67.7307,67.7468,11849.0
2017-05-03 11:45:00,84.2,84.22,84.18,84.2,12563.0,67.7387,67.7548,67.7226,67.7387,12563.0
2017-05-03 11:50:00,84.2,84.25,84.19,84.25,13800.0,67.7387,67.779,67.7307,67.779,13800.0
2017-05-03 11:55:00,84.26,84.27,84.22,84.24,11946.0,67.787,67.7951,67.7548,67.7709,11946.0
2017-05-03 12:00:00,84.24,84.27,84.22,84.27,16494.0,67.7709,67.7951,67.7548,67.7951,16494.0
2017-05-03 12:05:00,84.26,84.29,84.25,84.27,15380.0,67.787,67.8111,67.779,67.7951,15380.0
2017-05-03 12:10:00,84.27,84.28,84.26,84.26,10587.0,67.7951,67.8031,67.787,67.787,10587.0
2017-05-03 12:15:00,84.26,84.27,84.21,84.21,10321.0,67.787,67.7951,67.7468,67.7468,10321.0
2017-05-03 12:20:00,84.21,84.22,84.19,84.19,13155.0,67.7468,67.7548,67.7307,67.7307,13155.0
2017-05-03 12:25:00,84.2,84.21,84.19,84.2,11269.0,67.7387,67.7468,67.7307,67.7387,11269.0
2017-05-03 12:30:00,84.2,84.21,84.18,84.19,15799.0,67.7387,67.7468,67.7226,67.7307,15799.0
2017-05-03 12:35:00,84.19,84.22,84.19,84.21,19069.0,67.7307,67.7548,67.7307,67.7468,19069.0
2017-05-03 12:40:00,84.21,84.21,84.16,84.17,19431.0,67.7468,67.7468,67.7066,67.7146,19431.0
2017-05-03 12:45:00,84.17,84.19,84.15,84.19,13867.0,67.7146,67.7307,67.6985,67.7307,13867.0
2017-05-03 12:50:00,84.19,84.2,84.18,84.2,10724.0,67.7307,67.7387,67.7226,67.7387,10724.0
2017-05-03 12:55:00,84.19,84.21,84.19,84.2,15675.0,67.7307,67.7468,67.7307,67.7387,15675.0
2017-05-03 13:00:00,84.2,84.21,84.17,84.21,16290.0,67.7387,67.7468,67.7146,67.7468,16290.0
2017-05-03 13:05:00,84.2,84.2,84.15,84.16,23915.0,67.7387,67.7387,67.6985,67.7066,23915.0
2017-05-03 13:10:00,84.17,84.19,84.17,84.19,11716.0,67.7146,67.7307,67.7146,67.7307,11716.0
2017-05-03 13:15:00,84.19,84.21,84.17,84.19,15248.0,67.7307,67.7468,67.7146,67.7307,15248.0
2017-05-03 13:20:00,84.19,84.19,84.16,84.16,9314.0,67.7307,67.7307,67.7066,67.7066,9314.0
2017-05-03 13:25:00,84.16,84.16,84.11,84.12,19278.0,67.7066,67.7066,67.6663,67.6744,19278.0
2017-05-03 13:30:00,84.12,84.15,84.1,84.11,18900.0,67.6744,67.6985,67.6583,67.6663,18900.0
2017-05-03 13:35:00,84.11,84.14,84.1,84.13,11865.0,67.6663,67.6905,67.6583,67.6824,11865.0
2017-05-03 13:40:00,84.13,84.21,84.13,84.2,22615.0,67.6824,67.7468,67.6824,67.7387,22615.0
2017-05-03 13:45:00,84.2,84.22,84.17,84.17,22452.0,67.7387,67.7548,67.7146,67.7146,22452.0
2017-05-03 13:50:00,84.17,84.18,84.14,84.17,22046.0,67.7146,67.7226,67.6905,67.7146,22046.0
2017-05-03 13:55:00,84.17,84.24,84.16,84.22,16316.0,67.7146,67.7709,67.7066,67.7548,16316.0
2017-05-03 14:00:00,84.22,84.23,84.13,84.14,28091.0,67.7548,67.7629,67.6824,67.6905,28091.0
2017-05-03 14:05:00,84.15,84.2,84.14,84.14,27010.0,67.6985,67.7387,67.6905,67.6905,27010.0
2017-05-03 14:10:00,84.14,84.15,84.11,84.13,28516.0,67.6905,67.6985,67.6663,67.6824,28516.0
2017-05-03 14:15:00,84.13,84.16,84.12,84.15,41748.0,67.6824,67.7066,67.6744,67.6985,41748.0
2017-05-03 14:20:00,84.16,84.16,84.13,84.15,20291.0,67.7066,67.7066,67.6824,67.6985,20291.0
2017-05-03 14:25:00,84.15,84.17,84.12,84.14,35110.0,67.6985,67.7146,67.6744,67.6905,35110.0
2017-05-03 14:30:00,84.13,84.15,84.11,84.15,21422.0,67.6824,67.6985,67.6663,67.6985,21422.0
2017-05-03 14:35:00,84.15,84.15,84.08,84.08,28968.0,67.6985,67.6985,67.6422,67.6422,28968.0
2017-05-03 14:40:00,84.09,84.16,84.08,84.14,37213.0,67.6502,67.7066,67.6422,67.6905,37213.0
2017-05-03 14:45:00,84.15,84.15,84.11,84.12,19527.0,67.6985,67.6985,67.6663,67.6744,19527.0
2017-05-03 14:50:00,84.12,84.14,84.11,84.12,33004.0,67.6744,67.6905,67.6663,67.6744,33004.0
2017-05-03 14:55:00,84.12,84.13,84.06,84.06,28983.0,67.6744,67.6824,67.6261,67.6261,28983.0
2017-05-03 15:00:00,84.06,84.13,84.02,84.11,31379.0,67.6261,67.6824,67.5939,67.6663,31379.0
2017-05-03 15:05:00,84.11,84.11,84.07,84.09,34456.0,67.6663,67.6663,67.6342,67.6502,34456.0
2017-05-03 15:10:00,84.08,84.12,84.07,84.1,29761.0,67.6422,67.6744,67.6342,67.6583,29761.0
2017-05-03 15:15:00,84.11,84.15,84.1,84.15,20066.0,67.6663,67.6985,67.6583,67.6985,20066.0
2017-05-03 15:20:00,84.15,84.2,84.14,84.2,26224.0,67.6985,67.7387,67.6905,67.7387,26224.0
2017-05-03 15:25:00,84.2,84.24,84.19,84.24,52432.0,67.7387,67.7709,67.7307,67.7709,52432.0
2017-05-03 15:30:00,84.23,84.26,84.21,84.22,66117.0,67.7629,67.787,67.7468,67.7548,66117.0
2017-05-03 15:35:00,84.22,84.26,84.2,84.22,40817.0,67.7548,67.787,67.7387,67.7548,40817.0
2017-05-03 15:40:00,84.23,84.23,84.18,84.18,82544.0,67.7629,67.7629,67.7226,67.7226,82544.0
2017-05-03 15:45:00,84.18,84.2,84.15,84.17,68314.0,67.7226,67.7387,67.6985,67.7146,68314.0
2017-05-03 15:50:00,84.17,84.19,84.13,84.17,97283.0,67.7146,67.7307,67.6824,67.7146,97283.0
2017-05-03 15:55:00,84.17,84.18,84.05,84.07,205520.0,67.7146,67.7226,67.6181,67.6342,205520.0
2017-05-04 09:30:00,84.1,84.15,84.01,84.05,71125.0,67.6583,67.6985,67.5859,67.6181,71125.0
2017-05-04 09:35:00,84.05,84.09,83.96,84.0,27329.0,67.6181,67.6502,67.5457,67.5778,27329.0
2017-05-04 09:40:00,84.02,84.06,83.97,84.06,33324.0,67.5939,67.6261,67.5537,67.6261,33324.0
2017-05-04 09:45:00,84.05,84.1,84.02,84.05,35635.0,67.6181,67.6583,67.5939,67.6181,35635.0
2017-05-04 09:50:00,84.05,84.09,84.01,84.03,23588.0,67.6181,67.6502,67.5859,67.602,23588.0
2017-05-04 09:55:00,84.02,84.05,84.01,84.03,17747.0,67.5939,67.6181,67.5859,67.602,17747.0
2017-05-04 10:00:00,84.05,84.07,83.99,84.06,27920.0,67.6181,67.6342,67.5698,67.6261,27920.0
2017-05-04 10:05:00,84.05,84.17,84.05,84.17,23824.0,67.6181,67.7146,67.6181,67.7146,23824.0
2017-05-04 10:10:00,84.15,84.18,84.1,84.1,49595.0,67.6985,67.7226,67.6583,67.6583,49595.0
2017-05-04 10:15:00,84.09,84.25,84.09,84.23,26521.0,67.6502,67.779,67.6502,67.7629,26521.0
2017-05-04 10:20:00,84.23,84.31,84.23,84.26,38323.0,67.7629,67.8272,67.7629,67.787,38323.0
2017-05-04 10:25:00,84.26,84.36,84.26,84.35,34519.0,67.787,67.8675,67.787,67.8594,34519.0
2017-05-04 10:30:00,84.34,84.35,84.27,84.32,43413.0,67.8514,67.8594,67.7951,67.8353,43413.0
2017-05-04 10:35:00,84.32,84.39,84.31,84.36,32029.0,67.8353,67.8916,67.8272,67.8675,32029.0
2017-05-04 10:40:00,84.36,84.36,84.32,84.36,34615.0,67.8675,67.8675,67.8353,67.8675,34615.0
2017-05-04 10:45:00,84.35,84.41,84.35,84.38,21789.0,67.8594,67.9077,67.8594,67.8835,21789.0
2017-05-04 10:50:00,84.39,84.4,84.31,84.32,36107.0,67.8916,67.8996,67.8272,67.8353,36107.0
2017-05-04 10:55:00,84.32,84.34,84.28,84.34,20114.0,67.8353,67.8514,67.8031,67.8514,20114.0
2017-05-04 11:00:00,84.34,84.34,84.2,84.2,47369.0,67.8514,67.8514,67.7387,67.7387,47369.0
2017-05-04 11:05:00,84.2,84.21,84.12,84.13,26111.0,67.7387,67.7468,67.6744,67.6824,26111.0
2017-05-04 11:10:00,84.13,84.17,84.12,84.15,21706.0,67.6824,67.7146,67.6744,67.6985,21706.0
2017-05-04 11:15:00,84.14,84.19,84.13,84.18,26482.0,67.6905,67.7307,67.6824,67.7226,26482.0
2017-05-04 11:20:00,84.18,84.24,84.18,84.21,18734.0,67.7226,67.7709,67.7226,67.7468,18734.0
2017-05-04 11:25:00,84.21,84.23,84.17,84.18,26739.0,67.7468,67.7629,67.7146,67.7226,26739.0
2017-05-04 11:30:00,84.18,84.2,84.15,84.2,14674.0,67.7226,67.7387,67.6985,67.7387,14674.0
2017-05-04 11:35:00,84.2,84.25,84.19,84.25,23711.0,67.7387,67.779,67.7307,67.779,23711.0
2017-05-04 11:40:00,84.25,84.28,84.24,84.26,33438.0,67.779,67.8031,67.7709,67.787,33438.0
2017-05-04 11:45:00,84.27,84.33,84.27,84.32,13415.0,67.7951,67.8433,67.7951,67.8353,13415.0
2017-05-04 11:50:00,84.32,84.37,84.32,84.36,16651.0,67.8353,67.8755,67.8353,67.8675,16651.0
2017-05-04 11:55:00,84.36,84.37,84.26,84.27,28260.0,67.8675,67.8755,67.787,67.7951,28260.0
2017-05-04 12:00:00,84.28,84.28,84.03,84.06,127473.0,67.8031,67.8031,67.602,67.6261,127473.0
2017-05-04 12:05:00,84.06,84.16,84.06,84.16,21387.0,67.6261,67.7066,67.6261,67.7066,21387.0
2017-05-04 12:10:00,84.16,84.19,84.11,84.11,36342.0,67.7066,67.7307,67.6663,67.6663,36342.0
2017-05-04 12:15:00,84.1,84.12,83.96,83.96,28776.0,67.6583,67.6744,67.5457,67.5457,28776.0
2017-05-04 12:20:00,83.98,84.08,83.98,84.07,24353.0,67.5617,67.6422,67.5617,67.6342,24353.0
2017-05-04 12:25:00,84.06,84.09,84.05,84.05,31781.0,67.6261,67.6502,67.6181,67.6181,31781.0
2017-05-04 12:30:00,84.05,84.06,84.02,84.04,16931.0,67.6181,67.6261,67.5939,67.61,16931.0
2017-05-04 12:35:00,84.03,84.04,83.99,84.02,34161.0,67.602,67.61,67.5698,67.5939,34161.0
2017-05-04 12:40:00,84.01,84.07,84.01,84.07,28037.0,67.5859,67.6342,67.5859,67.6342,28037.0
2017-05-04 12:45:00,84.07,84.14,84.06,84.14,19914.0,67.6342,67.6905,67.6261,67.6905,19914.0
2017-05-04 12:50:00,84.14,84.19,84.13,84.17,23084.0,67.6905,67.7307,67.6824,67.7146,23084.0
2017-05-04 12:55:00,84.16,84.17,84.14,84.14,22868.0,67.7066,67.7146,67.6905,67.6905,22868.0
2017-05-04 13:00:00,84.14,84.14,84.11,84.13,17458.0,67.6905,67.6905,67.6663,67.6824,17458.0
2017-05-04 13:05:00,84.13,84.13,84.1,84.11,20491.0,67.6824,67.6824,67.6583,67.6663,20491.0
2017-05-04 13:10:00,84.11,84.12,84.07,84.07,31578.0,67.6663,67.6744,67.6342,67.6342,31578.0
2017-05-04 13:15:00,84.06,84.08,84.03,84.03,18059.0,67.6261,67.6422,67.602,67.602,18059.0
2017-05-04 13:20:00,84.04,84.05,84.02,84.02,19484.0,67.61,67.6181,67.5939,67.5939,19484.0
2017-05-04 13:25:00,84.03,84.03,84.01,84.01,25527.0,67.602,67.602,67.5859,67.5859,25527.0
2017-05-04 13:30:00,84.01,84.03,84.0,84.01,30678.0,67.5859,67.602,67.5778,67.5859,30678.0
2017-05-04 13:35:00,84.02,84.02,84.0,84.01,15719.0,67.5939,67.5939,67.5778,67.5859,15719.0
2017-05-04 13:40:00,84.01,84.02,83.99,84.01,13530.0,67.5859,67.5939,67.5698,67.5859,13530.0
2017-05-04 13:45:00,84.0,84.11,84.0,84.09,15816.0,67.5778,67.6663,67.5778,67.6502,15816.0
2017-05-04 13:50:00,84.09,84.1,84.06,84.07,13391.0,67.6502,67.6583,67.6261,67.6342,13391.0
2017-05-04 13:55:00,84.07,84.09,84.06,84.06,8565.0,67.6342,67.6502,67.6261,67.6261,8565.0
2017-05-04 14:00:00,84.07,84.16,84.07,84.16,19526.0,67.6342,67.7066,67.6342,67.7066,19526.0
2017-05-04 14:05:00,84.17,84.17,84.14,84.16,8461.0,67.7146,67.7146,67.6905,67.7066,8461.0
2017-05-04 14:10:00,84.15,84.15,84.11,84.14,24598.0,67.6985,67.6985,67.6663,67.6905,24598.0
2017-05-04 14:15:00,84.15,84.19,84.07,84.07,35047.0,67.6985,67.7307,67.6342,67.6342,35047.0
2017-05-04 14:20:00,84.06,84.11,83.98,84.08,19056.0,67.6261,67.6663,67.5617,67.6422,19056.0
2017-05-04 14:25:00,84.08,84.12,84.08,84.11,14381.0,67.6422,67.6744,67.6422,67.6663,14381.0
2017-05-04 14:30:00,84.12,84.13,84.08,84.09,29290.0,67.6744,67.6824,67.6422,67.6502,29290.0
2017-05-04 14:35:00,84.09,84.09,84.04,84.09,17674.0,67.6502,67.6502,67.61,67.6502,17674.0
2017-05-04 14:40:00,84.08,84.11,84.07,84.09,18101.0,67.6422,67.6663,67.6342,67.6502,18101.0
2017-05-04 14:45:00,84.08,84.11,84.07,84.07,25981.0,67.6422,67.6663,67.6342,67.6342,25981.0
2017-05-04 14:50:00,84.07,84.08,84.04,84.04,18479.0,67.6342,67.6422,67.61,67.61,18479.0
2017-05-04 14:55:00,84.04,84.05,83.98,83.99,26445.0,67.61,67.6181,67.5617,67.5698,26445.0
2017-05-04 15:00:00,83.99,84.01,83.94,83.94,51863.0,67.5698,67.5859,67.5296,67.5296,51863.0
2017-05-04 15:05:00,83.95,83.97,83.92,83.92,58458.0,67.5376,67.5537,67.5135,67.5135,58458.0
2017-05-04 15:10:00,83.92,83.95,83.9,83.93,19705.0,67.5135,67.5376,67.4974,67.5215,19705.0
2017-05-04 15:15:00,83.94,83.94,83.89,83.89,60804.0,67.5296,67.5296,67.4893,67.4893,60804.0
2017-05-04 15:20:00,83.89,83.92,83.87,83.92,121024.0,67.4893,67.5135,67.4733,67.5135,121024.0
2017-05-04 15:25:00,83.91,83.94,83.9,83.91,36610.0,67.5054,67.5296,67.4974,67.5054,36610.0
2017-05-04 15:30:00,83.92,83.96,83.91,83.93,121512.0,67.5135,67.5457,67.5054,67.5215,121512.0
2017-05-04 15:35:00,83.92,83.97,83.92,83.96,50497.0,67.5135,67.5537,67.5135,67.5457,50497.0
2017-05-04 15:40:00,83.97,84.01,83.95,83.98,144258.0,67.5537,67.5859,67.5376,67.5617,144258.0
2017-05-04 15:45:00,83.99,84.0,83.91,83.91,99278.0,67.5698,67.5778,67.5054,67.5054,99278.0
2017-05-04 15:50:00,83.92,83.94,83.88,83.91,329972.0,67.5135,67.5296,67.4813,67.5054,329972.0
2017-05-04 15:55:00,83.91,83.94,83.84,83.91,216543.0,67.5054,67.5296,67.4491,67.5054,216543.0
2017-05-05 09:30:00,84.15,84.21,83.91,83.91,76008.0,67.6985,67.7468,67.5054,67.5054,76008.0
2017-05-05 09:35:00,83.92,83.95,83.86,83.88,25458.0,67.5135,67.5376,67.4652,67.4813,25458.0
2017-05-05 09:40:00,83.88,83.9,83.8,83.83,39875.0,67.4813,67.4974,67.4169,67.4411,39875.0
2017-05-05 09:45:00,83.83,83.86,83.8,83.85,44817.0,67.4411,67.4652,67.4169,67.4572,44817.0
2017-05-05 09:50:00,83.88,83.88,83.79,83.79,40953.0,67.4813,67.4813,67.4089,67.4089,40953.0
2017-05-05 09:55:00,83.8,83.96,83.79,83.93,40219.0,67.4169,67.5457,67.4089,67.5215,40219.0
2017-05-05 10:00:00,83.93,83.93,83.87,83.89,30531.0,67.5215,67.5215,67.4733,67.4893,30531.0
2017-05-05 10:05:00,83.89,84.03,83.88,84.01,52568.0,67.4893,67.602,67.4813,67.5859,52568.0
2017-05-05 10:10:00,84.01,84.1,83.96,84.08,65729.0,67.5859,67.6583,67.5457,67.6422,65729.0
2017-05-05 10:15:00,84.08,84.11,84.04,84.1,86731.0,67.6422,67.6663,67.61,67.6583,86731.0
2017-05-05 10:20:00,84.09,84.2,84.09,84.15,31775.0,67.6502,67.7387,67.6502,67.6985,31775.0
2017-05-05 10:25:00,84.15,84.21,84.1,84.18,27394.0,67.6985,67.7468,67.6583,67.7226,27394.0
2017-05-05 10:30:00,84.18,84.18,84.06,84.09,57911.0,67.7226,67.7226,67.6261,67.6502,57911.0
2017-05-05 10:35:00,84.09,84.1,84.06,84.08,35841.0,67.6502,67.6583,67.6261,67.6422,35841.0
2017-05-05 10:40:00,84.07,84.09,84.0,84.01,43897.0,67.6342,67.6502,67.5778,67.5859,43897.0
2017-05-05 10:45:00,84.02,84.02,83.98,84.0,21995.0,67.5939,67.5939,67.5617,67.5778,21995.0
2017-05-05 10:50:00,84.01,84.01,83.98,83.98,29368.0,67.5859,67.5859,67.5617,67.5617,29368.0
2017-05-05 10:55:00,83.98,84.01,83.93,83.99,43609.0,67.5617,67.5859,67.5215,67.5698,43609.0
2017-05-05 11:00:00,84.0,84.0,83.95,83.95,33324.0,67.5778,67.5778,67.5376,67.5376,33324.0
2017-05-05 11:05:00,83.96,83.96,83.92,83.92,21854.0,67.5457,67.5457,67.5135,67.5135,21854.0
2017-05-05 11:10:00,83.92,83.93,83.87,83.89,25410.0,67.5135,67.5215,67.4733,67.4893,25410.0
2017-05-05 11:15:00,83.89,83.91,83.88,83.88,33668.0,67.4893,67.5054,67.4813,67.4813,33668.0
2017-05-05 11:20:00,83.89,83.9,83.85,83.86,42669.0,67.4893,67.4974,67.4572,67.4652,42669.0
2017-05-05 11:25:00,83.87,83.91,83.87,83.9,41852.0,67.4733,67.5054,67.4733,67.4974,41852.0
2017-05-05 11:30:00,83.9,83.91,83.89,83.9,19662.0,67.4974,67.5054,67.4893,67.4974,19662.0
2017-05-05 11:35:00,83.9,83.9,83.87,83.9,19026.0,67.4974,67.4974,67.4733,67.4974,19026.0
2017-05-05 11:40:00,83.9,83.91,83.88,83.9,13341.0,67.4974,67.5054,67.4813,67.4974,13341.0
2017-05-05 11:45:00,83.9,83.9,83.89,83.9,25053.0,67.4974,67.4974,67.4893,67.4974,25053.0
2017-05-05 11:50:00,83.9,83.9,83.89,83.9,22419.0,67.4974,67.4974,67.4893,67.4974,22419.0
2017-05-05 11:55:00,83.9,83.95,83.9,83.95,36010.0,67.4974,67.5376,67.4974,67.5376,36010.0
2017-05-05 12:00:00,83.95,83.97,83.94,83.96,16210.0,67.5376,67.5537,67.5296,67.5457,16210.0
2017-05-05 12:05:00,83.97,83.97,83.94,83.96,16489.0,67.5537,67.5537,67.5296,67.5457,16489.0
2017-05-05 12:10:00,83.96,83.96,83.88,83.88,53885.0,67.5457,67.5457,67.4813,67.4813,53885.0
2017-05-05 12:15:00,83.89,83.91,83.86,83.91,16020.0,67.4893,67.5054,67.4652,67.5054,16020.0
2017-05-05 12:20:00,83.9,83.91,83.88,83.9,14472.0,67.4974,67.5054,67.4813,67.4974,14472.0
2017-05-05 12:25:00,83.9,83.91,83.89,83.9,11840.0,67.4974,67.5054,67.4893,67.4974,11840.0
2017-05-05 12:30:00,83.9,83.93,83.86,83.89,270672.0,67.4974,67.5215,67.4652,67.4893,270672.0
2017-05-05 12:35:00,83.9,83.9,83.87,83.89,18403.0,67.4974,67.4974,67.4733,67.4893,18403.0
2017-05-05 12:40:00,83.89,83.9,83.88,83.9,24299.0,67.4893,67.4974,67.4813,67.4974,24299.0
2017-05-05 12:45:00,83.9,83.9,83.88,83.9,19279.0,67.4974,67.4974,67.4813,67.4974,19279.0
2017-05-05 12:50:00,83.9,83.9,83.83,83.85,29581.0,67.4974,67.4974,67.4411,67.4572,29581.0
2017-05-05 12:55:00,83.86,83.88,83.84,83.84,20525.0,67.4652,67.4813,67.4491,67.4491,20525.0
2017-05-05 13:00:00,83.84,83.89,83.83,83.89,8406.0,67.4491,67.4893,67.4411,67.4893,8406.0
2017-05-05 13:05:00,83.89,83.9,83.88,83.9,15132.0,67.4893,67.4974,67.4813,67.4974,15132.0
2017-05-05 13:10:00,83.9,83.9,83.88,83.9,21839.0,67.4974,67.4974,67.4813,67.4974,21839.0
2017-05-05 13:15:00,83.9,83.9,83.89,83.9,11608.0,67.4974,67.4974,67.4893,67.4974,11608.0
2017-05-05 13:20:00,83.9,83.92,83.89,83.92,15890.0,67.4974,67.5135,67.4893,67.5135,15890.0
2017-05-05 13:25:00,83.92,83.92,83.9,83.91,21230.0,67.5135,67.5135,67.4974,67.5054,21230.0
2017-05-05 13:30:00,83.92,83.92,83.88,83.88,25896.0,67.5135,67.5135,67.4813,67.4813,25896.0
2017-05-05 13:35:00,83.88,83.9,83.87,83.9,14617.0,67.4813,67.4974,67.4733,67.4974,14617.0
2017-05-05 13:40:00,83.9,83.9,83.88,83.88,10869.0,67.4974,67.4974,67.4813,67.4813,10869.0
2017-05-05 13:45:00,83.89,83.91,83.88,83.91,24503.0,67.4893,67.5054,67.4813,67.5054,24503.0
2017-05-05 13:50:00,83.91,83.96,83.9,83.96,60464.0,67.5054,67.5457,67.4974,67.5457,60464.0
2017-05-05 13:55:00,83.96,83.97,83.95,83.96,17552.0,67.5457,67.5537,67.5376,67.5457,17552.0
2017-05-05 14:00:00,83.96,83.98,83.95,83.95,26849.0,67.5457,67.5617,67.5376,67.5376,26849.0
2017-05-05 14:05:00,83.95,83.97,83.94,83.94,43731.0,67.5376,67.5537,67.5296,67.5296,43731.0
2017-05-05 14:10:00,83.95,83.95,83.92,83.93,22206.0,67.5376,67.5376,67.5135,67.5215,22206.0
2017-05-05 14:15:00,83.93,83.95,83.91,83.92,27787.0,67.5215,67.5376,67.5054,67.5135,27787.0
2017-05-05 14:20:00,83.91,83.92,83.89,83.91,32767.0,67.5054,67.5135,67.4893,67.5054,32767.0
2017-05-05 14:25:00,83.92,83.93,83.9,83.92,24914.0,67.5135,67.5215,67.4974,67.5135,24914.0
2017-05-05 14:30:00,83.92,83.94,83.91,83.92,29101.0,67.5135,67.5296,67.5054,67.5135,29101.0
2017-05-05 14:35:00,83.91,83.93,83.9,83.91,21877.0,67.5054,67.5215,67.4974,67.5054,21877.0
2017-05-05 14:40:00,83.9,83.95,83.9,83.94,19093.0,67.4974,67.5376,67.4974,67.5296,19093.0
2017-05-05 14:45:00,83.94,83.97,83.93,83.95,46949.0,67.5296,67.5537,67.5215,67.5376,46949.0
2017-05-05 14:50:00,83.95,84.0,83.95,84.0,24851.0,67.5376,67.5778,67.5376,67.5778,24851.0
2017-05-05 14:55:00,84.0,84.0,83.94,83.95,26111.0,67.5778,67.5778,67.5296,67.5376,26111.0
2017-05-05 15:00:00,83.95,83.97,83.94,83.97,24307.0,67.5376,67.5537,67.5296,67.5537,24307.0
2017-05-05 15:05:00,83.97,84.0,83.96,83.98,152505.0,67.5537,67.5778,67.5457,67.5617,152505.0
2017-05-05 15:10:00,83.98,84.0,83.97,83.98,43097.0,67.5617,67.5778,67.5537,67.5617,43097.0
2017-05-05 15:15:00,83.98,83.99,83.95,83.98,47452.0,67.5617,67.5698,67.5376,67.5617,47452.0
2017-05-05 15:20:00,83.98,84.0,83.97,84.0,29481.0,67.5617,67.5778,67.5537,67.5778,29481.0
2017-05-05 15:25:00,84.0,84.0,83.96,83.97,35962.0,67.5778,67.5778,67.5457,67.5537,35962.0
2017-05-05 15:30:00,83.97,83.99,83.96,83.98,43950.0,67.5537,67.5698,67.5457,67.5617,43950.0
2017-05-05 15:35:00,83.98,84.0,83.97,83.98,49111.0,67.5617,67.5778,67.5537,67.5617,49111.0
2017-05-05 15:40:00,83.99,84.0,83.98,83.99,56996.0,67.5698,67.5778,67.5617,67.5698,56996.0
2017-05-05 15:45:00,84.0,84.04,83.99,84.04,67515.0,67.5778,67.61,67.5698,67.61,67515.0
2017-05-05 15:50:00,84.04,84.06,84.01,84.01,79982.0,67.61,67.6261,67.5859,67.5859,79982.0
2017-05-05 15:55:00,84.02,84.02,83.91,83.99,346123.0,67.5939,67.5939,67.5054,67.5698,346123.0
2017-05-08 09:30:00,83.98,83.98,83.81,83.88,55165.0,67.5617,67.5617,67.425,67.4813,55165.0
2017-05-08 09:35:00,83.86,83.96,83.79,83.81,54291.0,67.4652,67.5457,67.4089,67.425,54291.0
2017-05-08 09:40:00,83.77,83.79,83.68,83.7,18856.0,67.3928,67.4089,67.3204,67.3365,18856.0
2017-05-08 09:45:00,83.71,83.85,83.71,83.84,32999.0,67.3445,67.4572,67.3445,67.4491,32999.0
2017-05-08 09:50:00,83.86,83.91,83.82,83.88,21703.0,67.4652,67.5054,67.433,67.4813,21703.0
2017-05-08 09:55:00,83.87,83.87,83.77,83.77,29821.0,67.4733,67.4733,67.3928,67.3928,29821.0
2017-05-08 10:00:00,83.77,83.78,83.72,83.75,18766.0,67.3928,67.4008,67.3526,67.3767,18766.0
2017-05-08 10:05:00,83.75,83.77,83.73,83.76,29589.0,67.3767,67.3928,67.3606,67.3848,29589.0
2017-05-08 10:10:00,83.76,83.79,83.64,83.65,165483.0,67.3848,67.4089,67.2882,67.2963,165483.0
2017-05-08 10:15:00,83.66,83.69,83.63,83.63,50614.0,67.3043,67.3284,67.2802,67.2802,50614.0
2017-05-08 10:20:00,83.63,83.68,83.63,83.67,36481.0,67.2802,67.3204,67.2802,67.3124,36481.0
2017-05-08 10:25:00,83.67,83.68,83.64,83.67,67966.0,67.3124,67.3204,67.2882,67.3124,67966.0
2017-05-08 10:30:00,83.67,83.68,83.61,83.65,140775.0,67.3124,67.3204,67.2641,67.2963,140775.0
2017-05-08 10:35:00,83.66,83.66,83.46,83.47,66446.0,67.3043,67.3043,67.1434,67.1515,66446.0
2017-05-08 10:40:00,83.47,83.53,83.42,83.53,43240.0,67.1515,67.1997,67.1112,67.1997,43240.0
2017-05-08 10:45:00,83.52,83.55,83.48,83.55,50878.0,67.1917,67.2158,67.1595,67.2158,50878.0
2017-05-08 10:50:00,83.55,83.57,83.48,83.5,39328.0,67.2158,67.2319,67.1595,67.1756,39328.0
2017-05-08 10:55:00,83.51,83.56,83.51,83.55,21905.0,67.1836,67.2239,67.1836,67.2158,21905.0
2017-05-08 11:00:00,83.55,83.62,83.55,83.59,31238.0,67.2158,67.2721,67.2158,67.248,31238.0
2017-05-08 11:05:00,83.59,83.63,83.57,83.57,27692.0,67.248,67.2802,67.2319,67.2319,27692.0
2017-05-08 11:10:00,83.57,83.57,83.54,83.55,34551.0,67.2319,67.2319,67.2078,67.2158,34551.0
2017-05-08 11:15:00,83.55,83.6,83.54,83.57,28506.0,67.2158,67.256,67.2078,67.2319,28506.0
2017-05-08 11:20:00,83.57,83.6,83.53,83.53,45238.0,67.2319,67.256,67.1997,67.1997,45238.0
2017-05-08 11:25:00,83.54,83.55,83.53,83.54,25621.0,67.2078,67.2158,67.1997,67.2078,25621.0
2017-05-08 11:30:00,83.54,83.59,83.53,83.58,35308.0,67.2078,67.248,67.1997,67.2399,35308.0
2017-05-08 11:35:00,83.57,83.59,83.56,83.56,30261.0,67.2319,67.248,67.2239,67.2239,30261.0
2017-05-08 11:40:00,83.57,83.57,83.54,83.54,24713.0,67.2319,67.2319,67.2078,67.2078,24713.0
2017-05-08 11:45:00,83.55,83.55,83.5,83.5,32454.0,67.2158,67.2158,67.1756,67.1756,32454.0
2017-05-08 11:50:00,83.51,83.51,83.46,83.48,76404.0,67.1836,67.1836,67.1434,67.1595,76404.0
2017-05-08 11:55:00,83.48,83.51,83.47,83.49,23000.0,67.1595,67.1836,67.1515,67.1675,23000.0
2017-05-08 12:00:00,83.5,83.51,83.48,83.48,25666.0,67.1756,67.1836,67.1595,67.1595,25666.0
2017-05-08 12:05:00,83.49,83.49,83.45,83.46,15606.0,67.1675,67.1675,67.1354,67.1434,15606.0
2017-05-08 12:10:00,83.47,83.47,83.45,83.46,12779.0,67.1515,67.1515,67.1354,67.1434,12779.0
2017-05-08 12:15:00,83.45,83.46,83.37,83.39,46888.0,67.1354,67.1434,67.071,67.0871,46888.0
2017-05-08 12:20:00,83.39,83.4,83.38,83.39,18571.0,67.0871,67.0951,67.079,67.0871,18571.0
2017-05-08 12:25:00,83.38,83.39,83.36,83.36,31482.0,67.079,67.0871,67.063,67.063,31482.0
2017-05-08 12:30:00,83.36,83.37,83.35,83.36,15091.0,67.063,67.071,67.0549,67.063,15091.0
2017-05-08 12:35:00,83.36,83.4,83.36,83.39,46094.0,67.063,67.0951,67.063,67.0871,46094.0
2017-05-08 12:40:00,83.39,83.4,83.38,83.38,26937.0,67.0871,67.0951,67.079,67.079,26937.0
2017-05-08 12:45:00,83.39,83.39,83.38,83.39,6131.0,67.0871,67.0871,67.079,67.0871,6131.0
2017-05-08 12:50:00,83.39,83.43,83.38,83.43,11005.0,67.0871,67.1193,67.079,67.1193,11005.0
2017-05-08 12:55:00,83.43,83.43,83.36,83.37,39277.0,67.1193,67.1193,67.063,67.071,39277.0
2017-05-08 13:00:00,83.37,83.38,83.35,83.37,23448.0,67.071,67.079,67.0549,67.071,23448.0
2017-05-08 13:05:00,83.37,83.38,83.36,83.38,6266.0,67.071,67.079,67.063,67.079,6266.0
2017-05-08 13:10:00,83.39,83.42,83.36,83.4,39407.0,67.0871,67.1112,67.063,67.0951,39407.0
2017-05-08 13:15:00,83.4,83.44,83.4,83.44,8553.0,67.0951,67.1273,67.0951,67.1273,8553.0
2017-05-08 13:20:00,83.44,83.44,83.43,83.43,1355.0,67.1273,67.1273,67.1193,67.1193,1355.0
2017-05-08 13:25:00,83.44,83.45,83.41,83.42,30640.0,67.1273,67.1354,67.1032,67.1112,30640.0
2017-05-08 13:30:00,83.41,83.42,83.41,83.42,6875.0,67.1032,67.1112,67.1032,67.1112,6875.0
2017-05-08 13:35:00,83.42,83.45,83.4,83.4,49877.0,67.1112,67.1354,67.0951,67.0951,49877.0
2017-05-08 13:40:00,83.4,83.41,83.4,83.41,11791.0,67.0951,67.1032,67.0951,67.1032,11791.0
2017-05-08 13:45:00,83.41,83.45,83.39,83.4,40513.0,67.1032,67.1354,67.0871,67.0951,40513.0
2017-05-08 13:50:00,83.39,83.4,83.39,83.39,18829.0,67.0871,67.0951,67.0871,67.0871,18829.0
2017-05-08 13:55:00,83.38,83.41,83.38,83.41,11470.0,67.079,67.1032,67.079,67.1032,11470.0
2017-05-08 14:00:00,83.4,83.41,83.38,83.4,22663.0,67.0951,67.1032,67.079,67.0951,22663.0
2017-05-08 14:05:00,83.4,83.4,83.38,83.4,17464.0,67.0951,67.0951,67.079,67.0951,17464.0
2017-05-08 14:10:00,83.39,83.4,83.37,83.37,25707.0,67.0871,67.0951,67.071,67.071,25707.0
2017-05-08 14:15:00,83.38,83.38,83.34,83.34,38047.0,67.079,67.079,67.0469,67.0469,38047.0
2017-05-08 14:20:00,83.34,83.35,83.22,83.23,73279.0,67.0469,67.0549,66.9503,66.9584,73279.0
2017-05-08 14:25:00,83.23,83.23,83.09,83.14,79470.0,66.9584,66.9584,66.8457,66.886,79470.0
2017-05-08 14:30:00,83.14,83.2,83.14,83.19,16129.0,66.886,66.9342,66.886,66.9262,16129.0
2017-05-08 14:35:00,83.2,83.31,83.19,83.28,28911.0,66.9342,67.0227,66.9262,66.9986,28911.0
2017-05-08 14:40:00,83.29,83.3,83.26,83.27,29395.0,67.0066,67.0147,66.9825,66.9906,29395.0
2017-05-08 14:45:00,83.26,83.29,83.26,83.28,28024.0,66.9825,67.0066,66.9825,66.9986,28024.0
2017-05-08 14:50:00,83.27,83.32,83.25,83.31,25584.0,66.9906,67.0308,66.9745,67.0227,25584.0
2017-05-08 14:55:00,83.3,83.31,83.29,83.29,15649.0,67.0147,67.0227,67.0066,67.0066,15649.0
2017-05-08 15:00:00,83.29,83.3,83.26,83.26,47182.0,67.0066,67.0147,66.9825,66.9825,47182.0
2017-05-08 15:05:00,83.27,83.27,83.23,83.26,34221.0,66.9906,66.9906,66.9584,66.9825,34221.0
2017-05-08 15:10:00,83.26,83.27,83.26,83.26,11189.0,66.9825,66.9906,66.9825,66.9825,11189.0
2017-05-08 15:15:00,83.27,83.31,83.26,83.29,51281.0,66.9906,67.0227,66.9825,67.0066,51281.0
2017-05-08 15:20:00,83.28,83.29,83.26,83.28,19671.0,66.9986,67.0066,66.9825,66.9986,19671.0
2017-05-08 15:25:00,83.28,83.33,83.28,83.31,66229.0,66.9986,67.0388,66.9986,67.0227,66229.0
2017-05-08 15:30:00,83.31,83.33,83.27,83.31,69477.0,67.0227,67.0388,66.9906,67.0227,69477.0
2017-05-08 15:35:00,83.31,83.32,83.3,83.31,54086.0,67.0227,67.0308,67.0147,67.0227,54086.0
2017-05-08 15:40:00,83.31,83.31,83.26,83.27,89679.0,67.0227,67.0227,66.9825,66.9906,89679.0
2017-05-08 15:45:00,83.28,83.3,83.25,83.28,87185.0,66.9986,67.0147,66.9745,66.9986,87185.0
2017-05-08 15:50:00,83.28,83.39,83.27,83.39,54188.0,66.9986,67.0871,66.9906,67.0871,54188.0
2017-05-08 15:55:00,83.39,83.44,83.28,83.3,336359.0,67.0871,67.1273,66.9986,67.0147,336359.0
2017-05-09 09:30:00,83.33,83.43,83.19,83.38,76828.0,67.0388,67.1193,66.9262,67.079,76828.0
2017-05-09 09:35:00,83.37,83.49,83.33,83.47,30684.0,67.071,67.1675,67.0388,67.1515,30684.0
2017-05-09 09:40:00,83.46,83.68,83.44,83.66,31670.0,67.1434,67.3204,67.1273,67.3043,31670.0
2017-05-09 09:45:00,83.68,83.69,83.54,83.56,40234.0,67.3204,67.3284,67.2078,67.2239,40234.0
2017-05-09 09:50:00,83.56,83.58,83.52,83.53,43717.0,67.2239,67.2399,67.1917,67.1997,43717.0
2017-05-09 09:55:00,83.55,83.55,83.41,83.46,26043.0,67.2158,67.2158,67.1032,67.1434,26043.0
2017-05-09 10:00:00,83.47,83.5,83.37,83.48,41748.0,67.1515,67.1756,67.071,67.1595,41748.0
2017-05-09 10:05:00,83.49,83.59,83.46,83.57,44250.0,67.1675,67.248,67.1434,67.2319,44250.0
2017-05-09 10:10:00,83.56,83.6,83.53,83.55,43980.0,67.2239,67.256,67.1997,67.2158,43980.0
2017-05-09 10:15:00,83.55,83.64,83.53,83.64,35138.0,67.2158,67.2882,67.1997,67.2882,35138.0
2017-05-09 10:20:00,83.63,83.72,83.61,83.68,54749.0,67.2802,67.3526,67.2641,67.3204,54749.0
2017-05-09 10:25:00,83.68,83.68,83.63,83.66,38725.0,67.3204,67.3204,67.2802,67.3043,38725.0
2017-05-09 10:30:00,83.66,83.68,83.64,83.68,53872.0,67.3043,67.3204,67.2882,67.3204,53872.0
2017-05-09 10:35:00,83.69,83.72,83.68,83.72,34980.0,67.3284,67.3526,67.3204,67.3526,34980.0
2017-05-09 10:40:00,83.72,83.77,83.71,83.73,91230.0,67.3526,67.3928,67.3445,67.3606,91230.0
2017-05-09 10:45:00,83.73,83.75,83.64,83.64,46573.0,67.3606,67.3767,67.2882,67.2882,46573.0
2017-05-09 10:50:00,83.64,83.7,83.64,83.67,69321.0,67.2882,67.3365,67.2882,67.3124,69321.0
2017-05-09 10:55:00,83.67,83.67,83.57,83.59,35324.0,67.3124,67.3124,67.2319,67.248,35324.0
2017-05-09 11:00:00,83.59,83.64,83.57,83.64,41470.0,67.248,67.2882,67.2319,67.2882,41470.0
2017-05-09 11:05:00,83.64,83.75,83.63,83.7,71563.0,67.2882,67.3767,67.2802,67.3365,71563.0
2017-05-09 11:10:00,83.7,83.71,83.66,83.68,21991.0,67.3365,67.3445,67.3043,67.3204,21991.0
2017-05-09 11:15:00,83.69,83.7,83.63,83.66,44242.0,67.3284,67.3365,67.2802,67.3043,44242.0
2017-05-09 11:20:00,83.66,83.66,83.63,83.65,31856.0,67.3043,67.3043,67.2802,67.2963,31856.0
2017-05-09 11:25:00,83.65,83.67,83.64,83.67,16941.0,67.2963,67.3124,67.2882,67.3124,16941.0
2017-05-09 11:30:00,83.66,83.72,83.64,83.66,95501.0,67.3043,67.3526,67.2882,67.3043,95501.0
2017-05-09 11:35:00,83.67,83.67,83.6,83.62,31523.0,67.3124,67.3124,67.256,67.2721,31523.0
2017-05-09 11:40:00,83.62,83.64,83.6,83.6,21278.0,67.2721,67.2882,67.256,67.256,21278.0
2017-05-09 11:45:00,83.6,83.61,83.53,83.54,26905.0,67.256,67.2641,67.1997,67.2078,26905.0
2017-05-09 11:50:00,83.54,83.58,83.48,83.51,133757.0,67.2078,67.2399,67.1595,67.1836,133757.0
2017-05-09 11:55:00,83.51,83.53,83.46,83.47,17924.0,67.1836,67.1997,67.1434,67.1515,17924.0
2017-05-09 12:00:00,83.48,83.51,83.47,83.48,16350.0,67.1595,67.1836,67.1515,67.1595,16350.0
2017-05-09 12:05:00,83.49,83.54,83.48,83.54,18392.0,67.1675,67.2078,67.1595,67.2078,18392.0
2017-05-09 12:10:00,83.54,83.56,83.53,83.55,7997.0,67.2078,67.2239,67.1997,67.2158,7997.0
2017-05-09 12:15:00,83.55,83.57,83.51,83.57,23563.0,67.2158,67.2319,67.1836,67.2319,23563.0
2017-05-09 12:20:00,83.58,83.58,83.53,83.53,20459.0,67.2399,67.2399,67.1997,67.1997,20459.0
2017-05-09 12:25:00,83.54,83.55,83.51,83.52,18509.0,67.2078,67.2158,67.1836,67.1917,18509.0
2017-05-09 12:30:00,83.52,83.52,83.5,83.52,11819.0,67.1917,67.1917,67.1756,67.1917,11819.0
2017-05-09 12:35:00,83.52,83.52,83.5,83.51,10722.0,67.1917,67.1917,67.1756,67.1836,10722.0
2017-05-09 12:40:00,83.5,83.51,83.48,83.49,27114.0,67.1756,67.1836,67.1595,67.1675,27114.0
2017-05-09 12:45:00,83.48,83.49,83.46,83.46,8456.0,67.1595,67.1675,67.1434,67.1434,8456.0
2017-05-09 12:50:00,83.46,83.47,83.43,83.46,27747.0,67.1434,67.1515,67.1193,67.1434,27747.0
2017-05-09 12:55:00,83.46,83.46,83.41,83.42,14229.0,67.1434,67.1434,67.1032,67.1112,14229.0
2017-05-09 13:00:00,83.42,83.47,83.42,83.45,13906.0,67.1112,67.1515,67.1112,67.1354,13906.0
2017-05-09 13:05:00,83.45,83.5,83.43,83.49,22460.0,67.1354,67.1756,67.1193,67.1675,22460.0
2017-05-09 13:10:00,83.48,83.49,83.48,83.49,9453.0,67.1595,67.1675,67.1595,67.1675,9453.0
2017-05-09 13:15:00,83.49,83.49,83.46,83.46,16856.0,67.1675,67.1675,67.1434,67.1434,16856.0
2017-05-09 13:20:00,83.46,83.46,83.43,83.45,30435.0,67.1434,67.1434,67.1193,67.1354,30435.0
2017-05-09 13:25:00,83.45,83.46,83.39,83.42,32223.0,67.1354,67.1434,67.0871,67.1112,32223.0
2017-05-09 13:30:00,83.42,83.45,83.41,83.42,19352.0,67.1112,67.1354,67.1032,67.1112,19352.0
2017-05-09 13:35:00,83.42,83.49,83.42,83.48,33097.0,67.1112,67.1675,67.1112,67.1595,33097.0
2017-05-09 13:40:00,83.48,83.49,83.44,83.44,18498.0,67.1595,67.1675,67.1273,67.1273,18498.0
2017-05-09 13:45:00,83.44,83.47,83.43,83.45,44367.0,67.1273,67.1515,67.1193,67.1354,44367.0
2017-05-09 13:50:00,83.45,83.45,83.43,83.43,37139.0,67.1354,67.1354,67.1193,67.1193,37139.0
2017-05-09 13:55:00,83.44,83.44,83.41,83.42,28063.0,67.1273,67.1273,67.1032,67.1112,28063.0
2017-05-09 14:00:00,83.43,83.45,83.42,83.42,36083.0,67.1193,67.1354,67.1112,67.1112,36083.0
2017-05-09 14:05:00,83.43,83.44,83.41,83.42,27819.0,67.1193,67.1273,67.1032,67.1112,27819.0
2017-05-09 14:10:00,83.42,83.43,83.4,83.41,23456.0,67.1112,67.1193,67.0951,67.1032,23456.0
2017-05-09 14:15:00,83.42,83.42,83.41,83.42,13694.0,67.1112,67.1112,67.1032,67.1112,13694.0
2017-05-09 14:20:00,83.41,83.42,83.39,83.41,38185.0,67.1032,67.1112,67.0871,67.1032,38185.0
2017-05-09 14:25:00,83.41,83.42,83.38,83.38,26892.0,67.1032,67.1112,67.079,67.079,26892.0
2017-05-09 14:30:00,83.38,83.39,83.37,83.38,26340.0,67.079,67.0871,67.071,67.079,26340.0
2017-05-09 14:35:00,83.38,83.4,83.37,83.4,12308.0,67.079,67.0951,67.071,67.0951,12308.0
2017-05-09 14:40:00,83.4,83.4,83.38,83.39,16068.0,67.0951,67.0951,67.079,67.0871,16068.0
2017-05-09 14:45:00,83.38,83.39,83.35,83.38,77741.0,67.079,67.0871,67.0549,67.079,77741.0
2017-05-09 14:50:00,83.38,83.4,83.37,83.4,77478.0,67.079,67.0951,67.071,67.0951,77478.0
2017-05-09 14:55:00,83.4,83.4,83.36,83.36,47824.0,67.0951,67.0951,67.063,67.063,47824.0
2017-05-09 15:00:00,83.37,83.48,83.36,83.47,25117.0,67.071,67.1595,67.063,67.1515,25117.0
2017-05-09 15:05:00,83.48,83.51,83.47,83.48,35661.0,67.1595,67.1836,67.1515,67.1595,35661.0
2017-05-09 15:10:00,83.47,83.48,83.45,83.46,55784.0,67.1515,67.1595,67.1354,67.1434,55784.0
2017-05-09 15:15:00,83.47,83.47,83.45,83.47,22094.0,67.1515,67.1515,67.1354,67.1515,22094.0
2017-05-09 15:20:00,83.46,83.51,83.46,83.5,81724.0,67.1434,67.1836,67.1434,67.1756,81724.0
2017-05-09 15:25:00,83.5,83.51,83.48,83.49,49679.0,67.1756,67.1836,67.1595,67.1675,49679.0
2017-05-09 15:30:00,83.49,83.5,83.45,83.48,51562.0,67.1675,67.1756,67.1354,67.1595,51562.0
2017-05-09 15:35:00,83.48,83.48,83.39,83.41,60218.0,67.1595,67.1595,67.0871,67.1032,60218.0
2017-05-09 15:40:00,83.42,83.42,83.34,83.39,62133.0,67.1112,67.1112,67.0469,67.0871,62133.0
2017-05-09 15:45:00,83.39,83.45,83.34,83.37,127755.0,67.0871,67.1354,67.0469,67.071,127755.0
2017-05-09 15:50:00,83.37,83.39,83.32,83.36,105561.0,67.071,67.0871,67.0308,67.063,105561.0
2017-05-09 15:55:00,83.37,83.37,83.29,83.33,295546.0,67.071,67.071,67.0066,67.0388,295546.0
2017-05-10 09:30:00,83.24,83.24,83.03,83.07,54104.0,66.9664,66.9664,66.7975,66.8297,54104.0
2017-05-10 09:35:00,83.05,83.11,82.79,82.81,146245.0,66.8136,66.8618,66.6044,66.6205,146245.0
2017-05-10 09:40:00,82.81,82.84,82.73,82.73,41195.0,66.6205,66.6446,66.5561,66.5561,41195.0
2017-05-10 09:45:00,82.75,82.8,82.74,82.76,32299.0,66.5722,66.6124,66.5642,66.5803,32299.0
2017-05-10 09:50:00,82.77,82.81,82.68,82.73,45605.0,66.5883,66.6205,66.5159,66.5561,45605.0
2017-05-10 09:55:00,82.72,82.77,82.71,82.77,145719.0,66.5481,66.5883,66.54,66.5883,145719.0
2017-05-10 10:00:00,82.76,82.77,82.62,82.63,42074.0,66.5803,66.5883,66.4676,66.4757,42074.0
2017-05-10 10:05:00,82.62,82.66,82.58,82.66,48247.0,66.4676,66.4998,66.4355,66.4998,48247.0
2017-05-10 10:10:00,82.68,82.8,82.68,82.79,33144.0,66.5159,66.6124,66.5159,66.6044,33144.0
2017-05-10 10:15:00,82.79,82.79,82.76,82.76,26175.0,66.6044,66.6044,66.5803,66.5803,26175.0
2017-05-10 10:20:00,82.77,82.8,82.75,82.76,24254.0,66.5883,66.6124,66.5722,66.5803,24254.0
2017-05-10 10:25:00,82.76,82.76,82.67,82.69,29072.0,66.5803,66.5803,66.5079,66.5239,29072.0
2017-05-10 10:30:00,82.7,82.72,82.64,82.72,42748.0,66.532,66.5481,66.4837,66.5481,42748.0
2017-05-10 10:35:00,82.73,82.77,82.69,82.7,36319.0,66.5561,66.5883,66.5239,66.532,36319.0
2017-05-10 10:40:00,82.7,82.72,82.65,82.67,25977.0,66.532,66.5481,66.4918,66.5079,25977.0
2017-05-10 10:45:00,82.67,82.72,82.64,82.7,25612.0,66.5079,66.5481,66.4837,66.532,25612.0
2017-05-10 10:50:00,82.71,82.85,82.69,82.85,47063.0,66.54,66.6527,66.5239,66.6527,47063.0
2017-05-10 10:55:00,82.85,82.87,82.8,82.81,39279.0,66.6527,66.6688,66.6124,66.6205,39279.0
2017-05-10 11:00:00,82.8,82.81,82.76,82.79,29014.0,66.6124,66.6205,66.5803,66.6044,29014.0
2017-05-10 11:05:00,82.78,82.79,82.76,82.77,28837.0,66.5964,66.6044,66.5803,66.5883,28837.0
2017-05-10 11:10:00,82.77,82.78,82.75,82.76,28295.0,66.5883,66.5964,66.5722,66.5803,28295.0
2017-05-10 11:15:00,82.77,82.77,82.71,82.73,68304.0,66.5883,66.5883,66.54,66.5561,68304.0
2017-05-10 11:20:00,82.74,82.75,82.7,82.7,28055.0,66.5642,66.5722,66.532,66.532,28055.0
2017-05-10 11:25:00,82.71,82.79,82.7,82.79,51598.0,66.54,66.6044,66.532,66.6044,51598.0
2017-05-10 11:30:00,82.78,82.83,82.75,82.77,40938.0,66.5964,66.6366,66.5722,66.5883,40938.0
2017-05-10 11:35:00,82.76,82.77,82.69,82.71,35529.0,66.5803,66.5883,66.5239,66.54,35529.0
2017-05-10 11:40:00,82.72,82.73,82.66,82.67,32250.0,66.5481,66.5561,66.4998,66.5079,32250.0
2017-05-10 11:45:00,82.66,82.7,82.66,82.69,31219.0,66.4998,66.532,66.4998,66.5239,31219.0
2017-05-10 11:50:00,82.68,82.7,82.64,82.7,31005.0,66.5159,66.532,66.4837,66.532,31005.0
2017-05-10 11:55:00,82.71,82.78,82.7,82.76,31251.0,66.54,66.5964,66.532,66.5803,31251.0
2017-05-10 12:00:00,82.77,82.77,82.71,82.73,25420.0,66.5883,66.5883,66.54,66.5561,25420.0
2017-05-10 12:05:00,82.73,82.76,82.71,82.76,28242.0,66.5561,66.5803,66.54,66.5803,28242.0
2017-05-10 12:10:00,82.76,82.76,82.7,82.71,19340.0,66.5803,66.5803,66.532,66.54,19340.0
2017-05-10 12:15:00,82.71,82.76,82.71,82.75,21167.0,66.54,66.5803,66.54,66.5722,21167.0
2017-05-10 12:20:00,82.75,82.77,82.73,82.76,44499.0,66.5722,66.5883,66.5561,66.5803,44499.0
2017-05-10 12:25:00,82.77,82.78,82.74,82.75,31737.0,66.5883,66.5964,66.5642,66.5722,31737.0
2017-05-10 12:30:00,82.76,82.78,82.75,82.75,16027.0,66.5803,66.5964,66.5722,66.5722,16027.0
2017-05-10 12:35:00,82.75,82.76,82.72,82.73,31720.0,66.5722,66.5803,66.5481,66.5561,31720.0
2017-05-10 12:40:00,82.73,82.8,82.73,82.8,33316.0,66.5561,66.6124,66.5561,66.6124,33316.0
2017-05-10 12:45:00,82.8,82.81,82.79,82.79,22735.0,66.6124,66.6205,66.6044,66.6044,22735.0
2017-05-10 12:50:00,82.8,82.8,82.76,82.78,28208.0,66.6124,66.6124,66.5803,66.5964,28208.0
2017-05-10 12:55:00,82.78,82.79,82.77,82.79,23404.0,66.5964,66.6044,66.5883,66.6044,23404.0
2017-05-10 13:00:00,82.79,82.79,82.76,82.78,26577.0,66.6044,66.6044,66.5803,66.5964,26577.0
2017-05-10 13:05:00,82.77,82.87,82.75,82.86,63025.0,66.5883,66.6688,66.5722,66.6607,63025.0
2017-05-10 13:10:00,82.86,82.89,82.86,82.89,16333.0,66.6607,66.6848,66.6607,66.6848,16333.0
2017-05-10 13:15:00,82.89,82.91,82.86,82.86,29295.0,66.6848,66.7009,66.6607,66.6607,29295.0
2017-05-10 13:20:00,82.86,82.89,82.86,82.88,17868.0,66.6607,66.6848,66.6607,66.6768,17868.0
2017-05-10 13:25:00,82.88,82.89,82.86,82.88,24430.0,66.6768,66.6848,66.6607,66.6768,24430.0
2017-05-10 13:30:00,82.89,82.89,82.83,82.84,28538.0,66.6848,66.6848,66.6366,66.6446,28538.0
2017-05-10 13:35:00,82.84,82.87,82.81,82.87,29859.0,66.6446,66.6688,66.6205,66.6688,29859.0
2017-05-10 13:40:00,82.86,82.87,82.82,82.83,23146.0,66.6607,66.6688,66.6285,66.6366,23146.0
2017-05-10 13:45:00,82.83,82.83,82.8,82.82,27333.0,66.6366,66.6366,66.6124,66.6285,27333.0
2017-05-10 13:50:00,82.81,82.85,82.8,82.85,34394.0,66.6205,66.6527,66.6124,66.6527,34394.0
2017-05-10 13:55:00,82.84,82.85,82.82,82.82,23498.0,66.6446,66.6527,66.6285,66.6285,23498.0
2017-05-10 14:00:00,82.82,82.85,82.8,82.81,26673.0,66.6285,66.6527,66.6124,66.6205,26673.0
2017-05-10 14:05:00,82.81,82.83,82.8,82.81,21900.0,66.6205,66.6366,66.6124,66.6205,21900.0
2017-05-10 14:10:00,82.81,82.83,82.8,82.82,44485.0,66.6205,66.6366,66.6124,66.6285,44485.0
2017-05-10 14:15:00,82.83,82.84,82.81,82.81,16797.0,66.6366,66.6446,66.6205,66.6205,16797.0
2017-05-10 14:20:00,82.81,82.86,82.8,82.83,35335.0,66.6205,66.6607,66.6124,66.6366,35335.0
2017-05-10 14:25:00,82.82,82.83,82.79,82.81,32611.0,66.6285,66.6366,66.6044,66.6205,32611.0
2017-05-10 14:30:00,82.82,82.85,82.81,82.81,54088.0,66.6285,66.6527,66.6205,66.6205,54088.0
2017-05-10 14:35:00,82.82,82.82,82.8,82.8,25079.0,66.6285,66.6285,66.6124,66.6124,25079.0
2017-05-10 14:40:00,82.81,82.81,82.76,82.76,45448.0,66.6205,66.6205,66.5803,66.5803,45448.0
2017-05-10 14:45:00,82.76,82.79,82.75,82.77,39975.0,66.5803,66.6044,66.5722,66.5883,39975.0
2017-05-10 14:50:00,82.78,82.8,82.76,82.8,61826.0,66.5964,66.6124,66.5803,66.6124,61826.0
2017-05-10 14:55:00,82.8,82.81,82.77,82.78,56630.0,66.6124,66.6205,66.5883,66.5964,56630.0
2017-05-10 15:00:00,82.78,82.78,82.74,82.76,118473.0,66.5964,66.5964,66.5642,66.5803,118473.0
2017-05-10 15:05:00,82.77,82.78,82.71,82.72,48714.0,66.5883,66.5964,66.54,66.5481,48714.0
2017-05-10 15:10:00,82.71,82.8,82.71,82.79,51728.0,66.54,66.6124,66.54,66.6044,51728.0
2017-05-10 15:15:00,82.79,82.8,82.78,82.79,60428.0,66.6044,66.6124,66.5964,66.6044,60428.0
2017-05-10 15:20:00,82.78,82.78,82.71,82.73,76890.0,66.5964,66.5964,66.54,66.5561,76890.0
2017-05-10 15:25:00,82.73,82.74,82.7,82.71,42175.0,66.5561,66.5642,66.532,66.54,42175.0
2017-05-10 15:30:00,82.72,82.79,82.71,82.78,58375.0,66.5481,66.6044,66.54,66.5964,58375.0
2017-05-10 15:35:00,82.78,82.79,82.75,82.78,87245.0,66.5964,66.6044,66.5722,66.5964,87245.0
2017-05-10 15:40:00,82.78,82.8,82.75,82.77,158690.0,66.5964,66.6124,66.5722,66.5883,158690.0
2017-05-10 15:45:00,82.77,82.82,82.76,82.81,84551.0,66.5883,66.6285,66.5803,66.6205,84551.0
2017-05-10 15:50:00,82.81,82.83,82.8,82.81,69404.0,66.6205,66.6366,66.6124,66.6205,69404.0
2017-05-10 15:55:00,82.81,82.95,82.79,82.85,355202.0,66.6205,66.7331,66.6044,66.6527,355202.0
2017-05-11 09:30:00,82.45,82.87,82.42,82.87,82364.0,66.3309,66.6688,66.3067,66.6688,82364.0
2017-05-11 09:35:00,82.87,82.88,82.78,82.81,29384.0,66.6688,66.6768,66.5964,66.6205,29384.0
2017-05-11 09:40:00,82.8,82.8,82.62,82.63,33196.0,66.6124,66.6124,66.4676,66.4757,33196.0
2017-05-11 09:45:00,82.63,82.75,82.6,82.72,44647.0,66.4757,66.5722,66.4515,66.5481,44647.0
2017-05-11 09:50:00,82.72,82.75,82.66,82.7,88594.0,66.5481,66.5722,66.4998,66.532,88594.0
2017-05-11 09:55:00,82.69,82.69,82.53,82.65,45782.0,66.5239,66.5239,66.3952,66.4918,45782.0
2017-05-11 10:00:00,82.65,82.67,82.53,82.59,83359.0,66.4918,66.5079,66.3952,66.4435,83359.0
2017-05-11 10:05:00,82.6,82.71,82.57,82.66,108421.0,66.4515,66.54,66.4274,66.4998,108421.0
2017-05-11 10:10:00,82.66,82.75,82.62,82.7,52717.0,66.4998,66.5722,66.4676,66.532,52717.0
2017-05-11 10:15:00,82.7,82.7,82.63,82.68,46693.0,66.532,66.532,66.4757,66.5159,46693.0
2017-05-11 10:20:00,82.67,82.7,82.53,82.58,56815.0,66.5079,66.532,66.3952,66.4355,56815.0
2017-05-11 10:25:00,82.59,82.66,82.58,82.64,44840.0,66.4435,66.4998,66.4355,66.4837,44840.0
2017-05-11 10:30:00,82.64,82.66,82.55,82.59,41076.0,66.4837,66.4998,66.4113,66.4435,41076.0
2017-05-11 10:35:00,82.59,82.62,82.58,82.58,50823.0,66.4435,66.4676,66.4355,66.4355,50823.0
2017-05-11 10:40:00,82.59,82.63,82.54,82.55,33464.0,66.4435,66.4757,66.4033,66.4113,33464.0
2017-05-11 10:45:00,82.55,82.56,82.44,82.45,45297.0,66.4113,66.4194,66.3228,66.3309,45297.0
2017-05-11 10:50:00,82.46,82.47,82.32,82.37,67243.0,66.3389,66.347,66.2263,66.2665,67243.0
2017-05-11 10:55:00,82.37,82.42,82.33,82.42,28199.0,66.2665,66.3067,66.2343,66.3067,28199.0
2017-05-11 11:00:00,82.42,82.45,82.38,82.42,50827.0,66.3067,66.3309,66.2746,66.3067,50827.0
2017-05-11 11:05:00,82.41,82.42,82.35,82.36,28609.0,66.2987,66.3067,66.2504,66.2585,28609.0
2017-05-11 11:10:00,82.37,82.4,82.36,82.37,28520.0,66.2665,66.2906,66.2585,66.2665,28520.0
2017-05-11 11:15:00,82.36,82.36,82.28,82.28,29419.0,66.2585,66.2585,66.1941,66.1941,29419.0
2017-05-11 11:20:00,82.27,82.28,82.2,82.23,24496.0,66.1861,66.1941,66.1297,66.1539,24496.0
2017-05-11 11:25:00,82.23,82.3,82.2,82.28,41959.0,66.1539,66.2102,66.1297,66.1941,41959.0
2017-05-11 11:30:00,82.29,82.38,82.27,82.38,66414.0,66.2021,66.2746,66.1861,66.2746,66414.0
2017-05-11 11:35:00,82.38,82.4,82.34,82.34,23654.0,66.2746,66.2906,66.2424,66.2424,23654.0
2017-05-11 11:40:00,82.34,82.35,82.33,82.34,14850.0,66.2424,66.2504,66.2343,66.2424,14850.0
2017-05-11 11:45:00,82.33,82.43,82.32,82.42,39260.0,66.2343,66.3148,66.2263,66.3067,39260.0
2017-05-11 11:50:00,82.43,82.45,82.41,82.41,26799.0,66.3148,66.3309,66.2987,66.2987,26799.0
2017-05-11 11:55:00,82.42,82.42,82.4,82.41,17885.0,66.3067,66.3067,66.2906,66.2987,17885.0
2017-05-11 12:00:00,82.41,82.42,82.37,82.38,35861.0,66.2987,66.3067,66.2665,66.2746,35861.0
2017-05-11 12:05:00,82.37,82.41,82.35,82.38,34605.0,66.2665,66.2987,66.2504,66.2746,34605.0
2017-05-11 12:10:00,82.38,82.39,82.37,82.39,11612.0,66.2746,66.2826,66.2665,66.2826,11612.0
2017-05-11 12:15:00,82.39,82.5,82.39,82.49,58459.0,66.2826,66.3711,66.2826,66.363,58459.0
2017-05-11 12:20:00,82.49,82.5,82.48,82.48,14803.0,66.363,66.3711,66.355,66.355,14803.0
2017-05-11 12:25:00,82.48,82.48,82.44,82.47,28103.0,66.355,66.355,66.3228,66.347,28103.0
2017-05-11 12:30:00,82.47,82.51,82.45,82.5,23916.0,66.347,66.3791,66.3309,66.3711,23916.0
2017-05-11 12:35:00,82.5,82.53,82.49,82.51,17686.0,66.3711,66.3952,66.363,66.3791,17686.0
2017-05-11 12:40:00,82.51,82.55,82.5,82.54,13834.0,66.3791,66.4113,66.3711,66.4033,13834.0
2017-05-11 12:45:00,82.55,82.59,82.52,82.59,22123.0,66.4113,66.4435,66.3872,66.4435,22123.0
2017-05-11 12:50:00,82.59,82.59,82.53,82.56,35756.0,66.4435,66.4435,66.3952,66.4194,35756.0
2017-05-11 12:55:00,82.56,82.59,82.56,82.58,7370.0,66.4194,66.4435,66.4194,66.4355,7370.0
2017-05-11 13:00:00,82.59,82.63,82.56,82.6,27859.0,66.4435,66.4757,66.4194,66.4515,27859.0
2017-05-11 13:05:00,82.59,82.61,82.56,82.61,35723.0,66.4435,66.4596,66.4194,66.4596,35723.0
2017-05-11 13:10:00,82.61,82.65,82.58,82.63,18420.0,66.4596,66.4918,66.4355,66.4757,18420.0
2017-05-11 13:15:00,82.63,82.75,82.63,82.75,21369.0,66.4757,66.5722,66.4757,66.5722,21369.0
2017-05-11 13:20:00,82.74,82.76,82.73,82.76,26936.0,66.5642,66.5803,66.5561,66.5803,26936.0
2017-05-11 13:25:00,82.76,82.76,82.7,82.7,47224.0,66.5803,66.5803,66.532,66.532,47224.0
2017-05-11 13:30:00,82.7,82.74,82.7,82.73,24709.0,66.532,66.5642,66.532,66.5561,24709.0
2017-05-11 13:35:00,82.73,82.75,82.71,82.72,20198.0,66.5561,66.5722,66.54,66.5481,20198.0
2017-05-11 13:40:00,82.73,82.8,82.71,82.78,34598.0,66.5561,66.6124,66.54,66.5964,34598.0
2017-05-11 13:45:00,82.78,82.81,82.76,82.79,28209.0,66.5964,66.6205,66.5803,66.6044,28209.0
2017-05-11 13:50:00,82.79,82.8,82.74,82.74,22609.0,66.6044,66.6124,66.5642,66.5642,22609.0
2017-05-11 13:55:00,82.74,82.76,82.74,82.75,24964.0,66.5642,66.5803,66.5642,66.5722,24964.0
2017-05-11 14:00:00,82.76,82.77,82.74,82.75,30171.0,66.5803,66.5883,66.5642,66.5722,30171.0
2017-05-11 14:05:00,82.75,82.75,82.68,82.71,30482.0,66.5722,66.5722,66.5159,66.54,30482.0
2017-05-11 14:10:00,82.72,82.73,82.66,82.72,28312.0,66.5481,66.5561,66.4998,66.5481,28312.0
2017-05-11 14:15:00,82.72,82.82,82.7,82.81,44582.0,66.5481,66.6285,66.532,66.6205,44582.0
2017-05-11 14:20:00,82.81,82.86,82.77,82.8,68381.0,66.6205,66.6607,66.5883,66.6124,68381.0
2017-05-11 14:25:00,82.8,82.8,82.76,82.77,27654.0,66.6124,66.6124,66.5803,66.5883,27654.0
2017-05-11 14:30:00,82.77,82.8,82.75,82.79,22849.0,66.5883,66.6124,66.5722,66.6044,22849.0
2017-05-11 14:35:00,82.8,82.83,82.79,82.82,30861.0,66.6124,66.6366,66.6044,66.6285,30861.0
2017-05-11 14:40:00,82.81,82.89,82.8,82.89,24285.0,66.6205,66.6848,66.6124,66.6848,24285.0
2017-05-11 14:45:00,82.88,82.9,82.85,82.86,45219.0,66.6768,66.6929,66.6527,66.6607,45219.0
2017-05-11 14:50:00,82.85,82.86,82.8,82.8,37694.0,66.6527,66.6607,66.6124,66.6124,37694.0
2017-05-11 14:55:00,82.8,82.81,82.7,82.71,53995.0,66.6124,66.6205,66.532,66.54,53995.0
2017-05-11 15:00:00,82.71,82.74,82.66,82.68,42513.0,66.54,66.5642,66.4998,66.5159,42513.0
2017-05-11 15:05:00,82.67,82.74,82.67,82.73,31960.0,66.5079,66.5642,66.5079,66.5561,31960.0
2017-05-11 15:10:00,82.72,82.8,82.72,82.8,36265.0,66.5481,66.6124,66.5481,66.6124,36265.0
2017-05-11 15:15:00,82.8,82.8,82.77,82.78,28417.0,66.6124,66.6124,66.5883,66.5964,28417.0
2017-05-11 15:20:00,82.78,82.78,82.75,82.75,41653.0,66.5964,66.5964,66.5722,66.5722,41653.0
2017-05-11 15:25:00,82.75,82.8,82.75,82.79,31756.0,66.5722,66.6124,66.5722,66.6044,31756.0
2017-05-11 15:30:00,82.8,82.81,82.78,82.8,49299.0,66.6124,66.6205,66.5964,66.6124,49299.0
2017-05-11 15:35:00,82.8,82.87,82.79,82.87,72506.0,66.6124,66.6688,66.6044,66.6688,72506.0
2017-05-11 15:40:00,82.87,82.93,82.85,82.92,51044.0,66.6688,66.717,66.6527,66.709,51044.0
2017-05-11 15:45:00,82.92,82.94,82.89,82.92,38924.0,66.709,66.7251,66.6848,66.709,38924.0
2017-05-11 15:50:00,82.92,82.94,82.91,82.92,56259.0,66.709,66.7251,66.7009,66.709,56259.0
2017-05-11 15:55:00,82.92,83.02,82.92,83.0,169032.0,66.709,66.7894,66.709,66.7733,169032.0
2017-05-12 09:30:00,82.87,83.0,82.81,82.86,63952.0,66.6688,66.7733,66.6205,66.6607,63952.0
2017-05-12 09:35:00,82.86,82.97,82.86,82.95,14994.0,66.6607,66.7492,66.6607,66.7331,14994.0
2017-05-12 09:40:00,82.98,83.03,82.97,82.99,16925.0,66.7572,66.7975,66.7492,66.7653,16925.0
2017-05-12 09:45:00,83.0,83.04,82.96,83.01,50644.0,66.7733,66.8055,66.7412,66.7814,50644.0
2017-05-12 09:50:00,83.01,83.08,82.99,83.08,41216.0,66.7814,66.8377,66.7653,66.8377,41216.0
2017-05-12 09:55:00,83.09,83.38,83.08,83.37,55585.0,66.8457,67.079,66.8377,67.071,55585.0
2017-05-12 10:00:00,83.38,83.43,83.35,83.42,44373.0,67.079,67.1193,67.0549,67.1112,44373.0
2017-05-12 10:05:00,83.42,83.53,83.42,83.51,44540.0,67.1112,67.1997,67.1112,67.1836,44540.0
2017-05-12 10:10:00,83.52,83.53,83.47,83.53,32448.0,67.1917,67.1997,67.1515,67.1997,32448.0
2017-05-12 10:15:00,83.52,83.52,83.44,83.44,35630.0,67.1917,67.1917,67.1273,67.1273,35630.0
2017-05-12 10:20:00,83.44,83.45,83.42,83.44,23749.0,67.1273,67.1354,67.1112,67.1273,23749.0
2017-05-12 10:25:00,83.44,83.45,83.41,83.45,22980.0,67.1273,67.1354,67.1032,67.1354,22980.0
2017-05-12 10:30:00,83.44,83.44,83.39,83.42,36018.0,67.1273,67.1273,67.0871,67.1112,36018.0
2017-05-12 10:35:00,83.41,83.46,83.4,83.46,28949.0,67.1032,67.1434,67.0951,67.1434,28949.0
2017-05-12 10:40:00,83.47,83.49,83.45,83.48,25951.0,67.1515,67.1675,67.1354,67.1595,25951.0
2017-05-12 10:45:00,83.48,83.53,83.47,83.52,40384.0,67.1595,67.1997,67.1515,67.1917,40384.0
2017-05-12 10:50:00,83.51,83.51,83.44,83.5,45900.0,67.1836,67.1836,67.1273,67.1756,45900.0
2017-05-12 10:55:00,83.5,83.56,83.49,83.56,28562.0,67.1756,67.2239,67.1675,67.2239,28562.0
2017-05-12 11:00:00,83.57,83.61,83.56,83.6,22915.0,67.2319,67.2641,67.2239,67.256,22915.0
2017-05-12 11:05:00,83.6,83.62,83.59,83.61,28172.0,67.256,67.2721,67.248,67.2641,28172.0
2017-05-12 11:10:00,83.62,83.62,83.55,83.59,29857.0,67.2721,67.2721,67.2158,67.248,29857.0
2017-05-12 11:15:00,83.59,83.63,83.57,83.63,19004.0,67.248,67.2802,67.2319,67.2802,19004.0
2017-05-12 11:20:00,83.63,83.76,83.62,83.75,37493.0,67.2802,67.3848,67.2721,67.3767,37493.0
2017-05-12 11:25:00,83.76,83.8,83.73,83.77,36511.0,67.3848,67.4169,67.3606,67.3928,36511.0
2017-05-12 11:30:00,83.76,83.88,83.76,83.83,51163.0,67.3848,67.4813,67.3848,67.4411,51163.0
2017-05-12 11:35:00,83.83,83.83,83.79,83.79,29632.0,67.4411,67.4411,67.4089,67.4089,29632.0
2017-05-12 11:40:00,83.79,83.79,83.74,83.77,29601.0,67.4089,67.4089,67.3687,67.3928,29601.0
2017-05-12 11:45:00,83.77,83.77,83.72,83.74,24789.0,67.3928,67.3928,67.3526,67.3687,24789.0
2017-05-12 11:50:00,83.74,83.83,83.74,83.81,35425.0,67.3687,67.4411,67.3687,67.425,35425.0
2017-05-12 11:55:00,83.81,83.84,83.8,83.8,18622.0,67.425,67.4491,67.4169,67.4169,18622.0
2017-05-12 12:00:00,83.8,83.84,83.8,83.83,45072.0,67.4169,67.4491,67.4169,67.4411,45072.0
2017-05-12 12:05:00,83.83,83.83,83.8,83.8,14680.0,67.4411,67.4411,67.4169,67.4169,14680.0
2017-05-12 12:10:00,83.81,83.84,83.8,83.82,24793.0,67.425,67.4491,67.4169,67.433,24793.0
2017-05-12 12:15:00,83.82,83.83,83.8,83.8,26680.0,67.433,67.4411,67.4169,67.4169,26680.0
2017-05-12 12:20:00,83.8,83.81,83.7,83.71,24476.0,67.4169,67.425,67.3365,67.3445,24476.0
2017-05-12 12:25:00,83.72,83.73,83.69,83.7,12494.0,67.3526,67.3606,67.3284,67.3365,12494.0
2017-05-12 12:30:00,83.69,83.69,83.64,83.64,7725.0,67.3284,67.3284,67.2882,67.2882,7725.0
2017-05-12 12:35:00,83.65,83.69,83.64,83.66,22417.0,67.2963,67.3284,67.2882,67.3043,22417.0
2017-05-12 12:40:00,83.66,83.66,83.62,83.63,17862.0,67.3043,67.3043,67.2721,67.2802,17862.0
2017-05-12 12:45:00,83.62,83.64,83.6,83.64,16100.0,67.2721,67.2882,67.256,67.2882,16100.0
2017-05-12 12:50:00,83.64,83.68,83.64,83.67,11646.0,67.2882,67.3204,67.2882,67.3124,11646.0
2017-05-12 12:55:00,83.67,83.67,83.62,83.62,20156.0,67.3124,67.3124,67.2721,67.2721,20156.0
2017-05-12 13:00:00,83.62,83.64,83.61,83.63,13604.0,67.2721,67.2882,67.2641,67.2802,13604.0
2017-05-12 13:05:00,83.62,83.62,83.6,83.6,11309.0,67.2721,67.2721,67.256,67.256,11309.0
2017-05-12 13:10:00,83.6,83.6,83.58,83.59,10402.0,67.256,67.256,67.2399,67.248,10402.0
2017-05-12 13:15:00,83.59,83.63,83.59,83.62,11989.0,67.248,67.2802,67.248,67.2721,11989.0
2017-05-12 13:20:00,83.61,83.63,83.6,83.63,11014.0,67.2641,67.2802,67.256,67.2802,11014.0
2017-05-12 13:25:00,83.62,83.63,83.56,83.56,18285.0,67.2721,67.2802,67.2239,67.2239,18285.0
2017-05-12 13:30:00,83.56,83.57,83.52,83.56,20031.0,67.2239,67.2319,67.1917,67.2239,20031.0
2017-05-12 13:35:00,83.56,83.56,83.53,83.54,12912.0,67.2239,67.2239,67.1997,67.2078,12912.0
2017-05-12 13:40:00,83.54,83.59,83.53,83.59,22222.0,67.2078,67.248,67.1997,67.248,22222.0
2017-05-12 13:45:00,83.59,83.63,83.58,83.61,20042.0,67.248,67.2802,67.2399,67.2641,20042.0
2017-05-12 13:50:00,83.61,83.65,83.61,83.64,17964.0,67.2641,67.2963,67.2641,67.2882,17964.0
2017-05-12 13:55:00,83.63,83.63,83.55,83.56,30730.0,67.2802,67.2802,67.2158,67.2239,30730.0
2017-05-12 14:00:00,83.57,83.58,83.55,83.56,11121.0,67.2319,67.2399,67.2158,67.2239,11121.0
2017-05-12 14:05:00,83.55,83.57,83.53,83.55,25004.0,67.2158,67.2319,67.1997,67.2158,25004.0
2017-05-12 14:10:00,83.55,83.58,83.54,83.57,20940.0,67.2158,67.2399,67.2078,67.2319,20940.0
2017-05-12 14:15:00,83.58,83.58,83.53,83.53,15218.0,67.2399,67.2399,67.1997,67.1997,15218.0
2017-05-12 14:20:00,83.53,83.55,83.53,83.54,13179.0,67.1997,67.2158,67.1997,67.2078,13179.0
2017-05-12 14:25:00,83.54,83.55,83.53,83.55,12393.0,67.2078,67.2158,67.1997,67.2158,12393.0
2017-05-12 14:30:00,83.54,83.62,83.54,83.62,32075.0,67.2078,67.2721,67.2078,67.2721,32075.0
2017-05-12 14:35:00,83.62,83.65,83.62,83.62,12463.0,67.2721,67.2963,67.2721,67.2721,12463.0
2017-05-12 14:40:00,83.62,83.65,83.62,83.62,13612.0,67.2721,67.2963,67.2721,67.2721,13612.0
2017-05-12 14:45:00,83.63,83.63,83.58,83.58,13347.0,67.2802,67.2802,67.2399,67.2399,13347.0
2017-05-12 14:50:00,83.59,83.62,83.59,83.61,17414.0,67.248,67.2721,67.248,67.2641,17414.0
2017-05-12 14:55:00,83.61,83.61,83.57,83.58,13895.0,67.2641,67.2641,67.2319,67.2399,13895.0
2017-05-12 15:00:00,83.59,83.6,83.56,83.58,18423.0,67.248,67.256,67.2239,67.2399,18423.0
2017-05-12 15:05:00,83.57,83.58,83.55,83.55,13783.0,67.2319,67.2399,67.2158,67.2158,13783.0
2017-05-12 15:10:00,83.56,83.57,83.53,83.54,20655.0,67.2239,67.2319,67.1997,67.2078,20655.0
2017-05-12 15:15:00,83.55,83.57,83.52,83.53,32936.0,67.2158,67.2319,67.1917,67.1997,32936.0
2017-05-12 15:20:00,83.53,83.56,83.52,83.56,28504.0,67.1997,67.2239,67.1917,67.2239,28504.0
2017-05-12 15:25:00,83.56,83.57,83.53,83.53,19983.0,67.2239,67.2319,67.1997,67.1997,19983.0
2017-05-12 15:30:00,83.54,83.54,83.49,83.51,41646.0,67.2078,67.2078,67.1675,67.1836,41646.0
2017-05-12 15:35:00,83.51,83.53,83.5,83.51,48838.0,67.1836,67.1997,67.1756,67.1836,48838.0
2017-05-12 15:40:00,83.51,83.54,83.5,83.53,43866.0,67.1836,67.2078,67.1756,67.1997,43866.0
2017-05-12 15:45:00,83.52,83.52,83.42,83.45,81533.0,67.1917,67.1917,67.1112,67.1354,81533.0
2017-05-12 15:50:00,83.45,83.46,83.39,83.39,60210.0,67.1354,67.1434,67.0871,67.0871,60210.0
2017-05-12 15:55:00,83.39,83.44,83.37,83.41,175337.0,67.0871,67.1273,67.071,67.1032,175337.0
2017-05-15 09:30:00,83.41,83.57,83.13,83.4,78831.0,67.1032,67.2319,66.8779,67.0951,78831.0
2017-05-15 09:35:00,83.4,83.5,83.32,83.34,35483.0,67.0951,67.1756,67.0308,67.0469,35483.0
2017-05-15 09:40:00,83.34,83.55,83.31,83.55,47072.0,67.0469,67.2158,67.0227,67.2158,47072.0
2017-05-15 09:45:00,83.55,83.71,83.54,83.62,30168.0,67.2158,67.3445,67.2078,67.2721,30168.0
2017-05-15 09:50:00,83.63,83.78,83.63,83.77,47424.0,67.2802,67.4008,67.2802,67.3928,47424.0
2017-05-15 09:55:00,83.78,83.88,83.77,83.88,30147.0,67.4008,67.4813,67.3928,67.4813,30147.0
2017-05-15 10:00:00,83.88,83.94,83.84,83.89,34511.0,67.4813,67.5296,67.4491,67.4893,34511.0
2017-05-15 10:05:00,83.89,83.92,83.78,83.8,40390.0,67.4893,67.5135,67.4008,67.4169,40390.0
2017-05-15 10:10:00,83.81,83.81,83.66,83.66,41803.0,67.425,67.425,67.3043,67.3043,41803.0
2017-05-15 10:15:00,83.67,83.67,83.58,83.58,29281.0,67.3124,67.3124,67.2399,67.2399,29281.0
2017-05-15 10:20:00,83.58,83.64,83.53,83.64,23201.0,67.2399,67.2882,67.1997,67.2882,23201.0
2017-05-15 10:25:00,83.64,83.75,83.63,83.75,13273.0,67.2882,67.3767,67.2802,67.3767,13273.0
2017-05-15 10:30:00,83.75,83.82,83.73,83.79,37723.0,67.3767,67.433,67.3606,67.4089,37723.0
2017-05-15 10:35:00,83.79,83.83,83.76,83.83,16897.0,67.4089,67.4411,67.3848,67.4411,16897.0
2017-05-15 10:40:00,83.85,83.9,83.83,83.87,48459.0,67.4572,67.4974,67.4411,67.4733,48459.0
2017-05-15 10:45:00,83.86,83.9,83.83,83.86,27760.0,67.4652,67.4974,67.4411,67.4652,27760.0
2017-05-15 10:50:00,83.86,83.94,83.82,83.88,29723.0,67.4652,67.5296,67.433,67.4813,29723.0
2017-05-15 10:55:00,83.88,84.0,83.88,83.98,29399.0,67.4813,67.5778,67.4813,67.5617,29399.0
2017-05-15 11:00:00,83.98,83.98,83.92,83.93,25794.0,67.5617,67.5617,67.5135,67.5215,25794.0
2017-05-15 11:05:00,83.93,83.97,83.91,83.93,79911.0,67.5215,67.5537,67.5054,67.5215,79911.0
2017-05-15 11:10:00,83.93,84.0,83.93,83.99,17928.0,67.5215,67.5778,67.5215,67.5698,17928.0
2017-05-15 11:15:00,83.99,84.0,83.95,83.97,29850.0,67.5698,67.5778,67.5376,67.5537,29850.0
2017-05-15 11:20:00,83.98,84.0,83.97,83.97,18325.0,67.5617,67.5778,67.5537,67.5537,18325.0
2017-05-15 11:25:00,83.98,84.01,83.96,84.0,55166.0,67.5617,67.5859,67.5457,67.5778,55166.0
2017-05-15 11:30:00,84.0,84.08,84.0,84.04,47739.0,67.5778,67.6422,67.5778,67.61,47739.0
2017-05-15 11:35:00,84.03,84.03,83.97,83.99,19618.0,67.602,67.602,67.5537,67.5698,19618.0
2017-05-15 11:40:00,83.99,83.99,83.96,83.96,13488.0,67.5698,67.5698,67.5457,67.5457,13488.0
2017-05-15 11:45:00,83.96,83.96,83.89,83.9,23751.0,67.5457,67.5457,67.4893,67.4974,23751.0
2017-05-15 11:50:00,83.91,83.94,83.9,83.93,13205.0,67.5054,67.5296,67.4974,67.5215,13205.0
2017-05-15 11:55:00,83.92,83.98,83.91,83.98,19553.0,67.5135,67.5617,67.5054,67.5617,19553.0
2017-05-15 12:00:00,83.98,83.98,83.94,83.97,20159.0,67.5617,67.5617,67.5296,67.5537,20159.0
2017-05-15 12:05:00,83.98,84.03,83.96,84.03,16441.0,67.5617,67.602,67.5457,67.602,16441.0
2017-05-15 12:10:00,84.03,84.06,84.02,84.06,17094.0,67.602,67.6261,67.5939,67.6261,17094.0
2017-05-15 12:15:00,84.06,84.08,84.03,84.06,25198.0,67.6261,67.6422,67.602,67.6261,25198.0
2017-05-15 12:20:00,84.06,84.07,84.04,84.05,16761.0,67.6261,67.6342,67.61,67.6181,16761.0
2017-05-15 12:25:00,84.05,84.06,84.04,84.06,18888.0,67.6181,67.6261,67.61,67.6261,18888.0
2017-05-15 12:30:00,84.06,84.08,84.05,84.08,12923.0,67.6261,67.6422,67.6181,67.6422,12923.0
2017-05-15 12:35:00,84.07,84.07,84.03,84.05,12628.0,67.6342,67.6342,67.602,67.6181,12628.0
2017-05-15 12:40:00,84.05,84.06,84.04,84.04,8282.0,67.6181,67.6261,67.61,67.61,8282.0
2017-05-15 12:45:00,84.03,84.04,83.98,84.01,40755.0,67.602,67.61,67.5617,67.5859,40755.0
2017-05-15 12:50:00,84.0,84.03,84.0,84.02,15065.0,67.5778,67.602,67.5778,67.5939,15065.0
2017-05-15 12:55:00,84.02,84.06,84.02,84.06,11285.0,67.5939,67.6261,67.5939,67.6261,11285.0
2017-05-15 13:00:00,84.06,84.07,84.05,84.06,8583.0,67.6261,67.6342,67.6181,67.6261,8583.0
2017-05-15 13:05:00,84.05,84.07,84.02,84.03,16552.0,67.6181,67.6342,67.5939,67.602,16552.0
2017-05-15 13:10:00,84.03,84.09,84.02,84.05,39509.0,67.602,67.6502,67.5939,67.6181,39509.0
2017-05-15 13:15:00,84.05,84.05,84.01,84.02,23371.0,67.6181,67.6181,67.5859,67.5939,23371.0
2017-05-15 13:20:00,84.03,84.04,84.01,84.01,12689.0,67.602,67.61,67.5859,67.5859,12689.0
2017-05-15 13:25:00,84.02,84.02,83.99,84.01,13790.0,67.5939,67.5939,67.5698,67.5859,13790.0
2017-05-15 13:30:00,84.0,84.01,83.97,83.99,33373.0,67.5778,67.5859,67.5537,67.5698,33373.0
2017-05-15 13:35:00,83.99,84.0,83.96,83.97,32485.0,67.5698,67.5778,67.5457,67.5537,32485.0
2017-05-15 13:40:00,83.98,84.02,83.97,84.02,13463.0,67.5617,67.5939,67.5537,67.5939,13463.0
2017-05-15 13:45:00,84.02,84.02,84.0,84.0,23543.0,67.5939,67.5939,67.5778,67.5778,23543.0
2017-05-15 13:50:00,84.0,84.05,84.0,84.05,21190.0,67.5778,67.6181,67.5778,67.6181,21190.0
2017-05-15 13:55:00,84.05,84.08,84.04,84.06,30212.0,67.6181,67.6422,67.61,67.6261,30212.0
2017-05-15 14:00:00,84.06,84.1,84.05,84.05,34522.0,67.6261,67.6583,67.6181,67.6181,34522.0
2017-05-15 14:05:00,84.05,84.06,84.0,84.02,22055.0,67.6181,67.6261,67.5778,67.5939,22055.0
2017-05-15 14:10:00,84.03,84.04,84.02,84.03,21503.0,67.602,67.61,67.5939,67.602,21503.0
2017-05-15 14:15:00,84.03,84.04,84.01,84.01,20662.0,67.602,67.61,67.5859,67.5859,20662.0
2017-05-15 14:20:00,84.02,84.03,84.01,84.02,18465.0,67.5939,67.602,67.5859,67.5939,18465.0
2017-05-15 14:25:00,84.03,84.05,84.0,84.02,47036.0,67.602,67.6181,67.5778,67.5939,47036.0
2017-05-15 14:30:00,84.01,84.02,84.0,84.0,20301.0,67.5859,67.5939,67.5778,67.5778,20301.0
2017-05-15 14:35:00,84.01,84.1,84.0,84.09,21384.0,67.5859,67.6583,67.5778,67.6502,21384.0
2017-05-15 14:40:00,84.08,84.13,84.08,84.12,25262.0,67.6422,67.6824,67.6422,67.6744,25262.0
2017-05-15 14:45:00,84.13,84.13,84.09,84.11,20233.0,67.6824,67.6824,67.6502,67.6663,20233.0
2017-05-15 14:50:00,84.11,84.13,84.1,84.11,25992.0,67.6663,67.6824,67.6583,67.6663,25992.0
2017-05-15 14:55:00,84.12,84.12,84.09,84.09,31060.0,67.6744,67.6744,67.6502,67.6502,31060.0
2017-05-15 15:00:00,84.09,84.12,84.08,84.12,25686.0,67.6502,67.6744,67.6422,67.6744,25686.0
2017-05-15 15:05:00,84.12,84.12,84.09,84.09,40016.0,67.6744,67.6744,67.6502,67.6502,40016.0
2017-05-15 15:10:00,84.09,84.14,84.09,84.13,77252.0,67.6502,67.6905,67.6502,67.6824,77252.0
2017-05-15 15:15:00,84.14,84.14,84.11,84.11,30719.0,67.6905,67.6905,67.6663,67.6663,30719.0
2017-05-15 15:20:00,84.11,84.15,84.1,84.14,40263.0,67.6663,67.6985,67.6583,67.6905,40263.0
2017-05-15 15:25:00,84.14,84.18,84.13,84.13,90246.0,67.6905,67.7226,67.6824,67.6824,90246.0
2017-05-15 15:30:00,84.13,84.13,84.1,84.11,40977.0,67.6824,67.6824,67.6583,67.6663,40977.0
2017-05-15 15:35:00,84.11,84.13,84.1,84.12,44616.0,67.6663,67.6824,67.6583,67.6744,44616.0
2017-05-15 15:40:00,84.13,84.16,84.12,84.16,60469.0,67.6824,67.7066,67.6744,67.7066,60469.0
2017-05-15 15:45:00,84.16,84.25,84.15,84.24,115648.0,67.7066,67.779,67.6985,67.7709,115648.0
2017-05-15 15:50:00,84.24,84.25,84.18,84.19,125285.0,67.7709,67.779,67.7226,67.7307,125285.0
2017-05-15 15:55:00,84.18,84.19,84.14,84.15,187352.0,67.7226,67.7307,67.6905,67.6985,187352.0
2017-05-16 09:30:00,84.09,84.18,84.01,84.05,123162.0,67.6502,67.7226,67.5859,67.6181,123162.0
2017-05-16 09:35:00,84.06,84.21,83.98,84.19,59219.0,67.6261,67.7468,67.5617,67.7307,59219.0
2017-05-16 09:40:00,84.21,84.33,84.18,84.18,60315.0,67.7468,67.8433,67.7226,67.7226,60315.0
2017-05-16 09:45:00,84.18,84.2,84.08,84.16,40626.0,67.7226,67.7387,67.6422,67.7066,40626.0
2017-05-16 09:50:00,84.16,84.27,84.13,84.27,44418.0,67.7066,67.7951,67.6824,67.7951,44418.0
2017-05-16 09:55:00,84.26,84.27,84.19,84.22,65914.0,67.787,67.7951,67.7307,67.7548,65914.0
2017-05-16 10:00:00,84.22,84.24,84.18,84.18,44197.0,67.7548,67.7709,67.7226,67.7226,44197.0
2017-05-16 10:05:00,84.19,84.19,84.14,84.17,47392.0,67.7307,67.7307,67.6905,67.7146,47392.0
2017-05-16 10:10:00,84.16,84.18,84.07,84.07,45152.0,67.7066,67.7226,67.6342,67.6342,45152.0
2017-05-16 10:15:00,84.08,84.08,84.02,84.03,39464.0,67.6422,67.6422,67.5939,67.602,39464.0
2017-05-16 10:20:00,84.04,84.07,84.02,84.04,61545.0,67.61,67.6342,67.5939,67.61,61545.0
2017-05-16 10:25:00,84.03,84.06,83.99,84.01,95692.0,67.602,67.6261,67.5698,67.5859,95692.0
2017-05-16 10:30:00,84.01,84.01,83.76,83.79,87429.0,67.5859,67.5859,67.3848,67.4089,87429.0
2017-05-16 10:35:00,83.8,83.92,83.78,83.83,65011.0,67.4169,67.5135,67.4008,67.4411,65011.0
2017-05-16 10:40:00,83.83,83.86,83.46,83.5,245551.0,67.4411,67.4652,67.1434,67.1756,245551.0
2017-05-16 10:45:00,83.52,83.58,83.5,83.57,98295.0,67.1917,67.2399,67.1756,67.2319,98295.0
2017-05-16 10:50:00,83.57,83.6,83.52,83.54,107537.0,67.2319,67.256,67.1917,67.2078,107537.0
2017-05-16 10:55:00,83.54,83.65,83.51,83.65,132304.0,67.2078,67.2963,67.1836,67.2963,132304.0
2017-05-16 11:00:00,83.65,83.8,83.63,83.78,77802.0,67.2963,67.4169,67.2802,67.4008,77802.0
2017-05-16 11:05:00,83.78,83.8,83.73,83.77,55877.0,67.4008,67.4169,67.3606,67.3928,55877.0
2017-05-16 11:10:00,83.77,83.77,83.66,83.7,78806.0,67.3928,67.3928,67.3043,67.3365,78806.0
2017-05-16 11:15:00,83.69,83.81,83.65,83.81,120009.0,67.3284,67.425,67.2963,67.425,120009.0
2017-05-16 11:20:00,83.81,83.82,83.77,83.81,42947.0,67.425,67.433,67.3928,67.425,42947.0
2017-05-16 11:25:00,83.8,83.83,83.76,83.82,53790.0,67.4169,67.4411,67.3848,67.433,53790.0
2017-05-16 11:30:00,83.82,83.83,83.78,83.8,40474.0,67.433,67.4411,67.4008,67.4169,40474.0
2017-05-16 11:35:00,83.8,83.84,83.78,83.82,40168.0,67.4169,67.4491,67.4008,67.433,40168.0
2017-05-16 11:40:00,83.81,83.81,83.77,83.78,25862.0,67.425,67.425,67.3928,67.4008,25862.0
2017-05-16 11:45:00,83.78,83.78,83.71,83.78,46329.0,67.4008,67.4008,67.3445,67.4008,46329.0
2017-05-16 11:50:00,83.78,83.89,83.77,83.89,31616.0,67.4008,67.4893,67.3928,67.4893,31616.0
2017-05-16 11:55:00,83.89,83.91,83.86,83.89,18967.0,67.4893,67.5054,67.4652,67.4893,18967.0
2017-05-16 12:00:00,83.89,83.96,83.85,83.95,34172.0,67.4893,67.5457,67.4572,67.5376,34172.0
2017-05-16 12:05:00,83.95,84.0,83.95,83.99,18550.0,67.5376,67.5778,67.5376,67.5698,18550.0
2017-05-16 12:10:00,83.99,84.04,83.99,84.01,23698.0,67.5698,67.61,67.5698,67.5859,23698.0
2017-05-16 12:15:00,84.01,84.03,83.99,84.01,19040.0,67.5859,67.602,67.5698,67.5859,19040.0
2017-05-16 12:20:00,84.01,84.02,83.96,83.98,27663.0,67.5859,67.5939,67.5457,67.5617,27663.0
2017-05-16 12:25:00,83.99,84.0,83.95,83.95,15746.0,67.5698,67.5778,67.5376,67.5376,15746.0
2017-05-16 12:30:00,83.96,83.96,83.93,83.96,22176.0,67.5457,67.5457,67.5215,67.5457,22176.0
2017-05-16 12:35:00,83.97,84.02,83.93,83.99,22878.0,67.5537,67.5939,67.5215,67.5698,22878.0
2017-05-16 12:40:00,83.99,84.05,83.99,84.04,29615.0,67.5698,67.6181,67.5698,67.61,29615.0
2017-05-16 12:45:00,84.04,84.08,84.04,84.08,16399.0,67.61,67.6422,67.61,67.6422,16399.0
2017-05-16 12:50:00,84.08,84.09,84.04,84.04,21827.0,67.6422,67.6502,67.61,67.61,21827.0
2017-05-16 12:55:00,84.05,84.05,84.01,84.02,27804.0,67.6181,67.6181,67.5859,67.5939,27804.0
2017-05-16 13:00:00,84.01,84.01,83.94,83.97,25666.0,67.5859,67.5859,67.5296,67.5537,25666.0
2017-05-16 13:05:00,83.97,83.99,83.96,83.98,26301.0,67.5537,67.5698,67.5457,67.5617,26301.0
2017-05-16 13:10:00,83.99,83.99,83.96,83.98,21916.0,67.5698,67.5698,67.5457,67.5617,21916.0
2017-05-16 13:15:00,83.98,84.05,83.98,84.02,34056.0,67.5617,67.6181,67.5617,67.5939,34056.0
2017-05-16 13:20:00,84.02,84.03,84.01,84.03,11503.0,67.5939,67.602,67.5859,67.602,11503.0
2017-05-16 13:25:00,84.03,84.04,84.0,84.01,27737.0,67.602,67.61,67.5778,67.5859,27737.0
2017-05-16 13:30:00,84.02,84.02,84.0,84.0,35324.0,67.5939,67.5939,67.5778,67.5778,35324.0
2017-05-16 13:35:00,83.99,83.99,83.94,83.94,36127.0,67.5698,67.5698,67.5296,67.5296,36127.0
2017-05-16 13:40:00,83.94,83.97,83.94,83.96,39382.0,67.5296,67.5537,67.5296,67.5457,39382.0
2017-05-16 13:45:00,83.96,83.99,83.95,83.98,24484.0,67.5457,67.5698,67.5376,67.5617,24484.0
2017-05-16 13:50:00,83.99,84.0,83.98,83.98,19798.0,67.5698,67.5778,67.5617,67.5617,19798.0
2017-05-16 13:55:00,83.98,83.99,83.9,83.93,36182.0,67.5617,67.5698,67.4974,67.5215,36182.0
2017-05-16 14:00:00,83.93,83.93,83.85,83.85,21887.0,67.5215,67.5215,67.4572,67.4572,21887.0
2017-05-16 14:05:00,83.85,83.86,83.83,83.83,26860.0,67.4572,67.4652,67.4411,67.4411,26860.0
2017-05-16 14:10:00,83.83,83.89,83.83,83.88,41776.0,67.4411,67.4893,67.4411,67.4813,41776.0
2017-05-16 14:15:00,83.89,83.91,83.86,83.9,37767.0,67.4893,67.5054,67.4652,67.4974,37767.0
2017-05-16 14:20:00,83.9,83.9,83.88,83.88,27856.0,67.4974,67.4974,67.4813,67.4813,27856.0
2017-05-16 14:25:00,83.88,83.88,83.85,83.87,46355.0,67.4813,67.4813,67.4572,67.4733,46355.0
2017-05-16 14:30:00,83.86,83.9,83.86,83.87,38426.0,67.4652,67.4974,67.4652,67.4733,38426.0
2017-05-16 14:35:00,83.88,83.91,83.87,83.91,25303.0,67.4813,67.5054,67.4733,67.5054,25303.0
2017-05-16 14:40:00,83.91,83.92,83.89,83.89,33162.0,67.5054,67.5135,67.4893,67.4893,33162.0
2017-05-16 14:45:00,83.9,83.94,83.89,83.94,32408.0,67.4974,67.5296,67.4893,67.5296,32408.0
2017-05-16 14:50:00,83.94,83.95,83.93,83.94,34230.0,67.5296,67.5376,67.5215,67.5296,34230.0
2017-05-16 14:55:00,83.93,83.94,83.92,83.93,27939.0,67.5215,67.5296,67.5135,67.5215,27939.0
2017-05-16 15:00:00,83.93,83.93,83.92,83.92,14738.0,67.5215,67.5215,67.5135,67.5135,14738.0
2017-05-16 15:05:00,83.92,83.93,83.91,83.92,48163.0,67.5135,67.5215,67.5054,67.5135,48163.0
2017-05-16 15:10:00,83.93,84.0,83.92,84.0,43320.0,67.5215,67.5778,67.5135,67.5778,43320.0
2017-05-16 15:15:00,83.99,84.03,83.99,84.03,39784.0,67.5698,67.602,67.5698,67.602,39784.0
2017-05-16 15:20:00,84.03,84.04,84.02,84.04,61344.0,67.602,67.61,67.5939,67.61,61344.0
2017-05-16 15:25:00,84.04,84.07,84.01,84.02,78972.0,67.61,67.6342,67.5859,67.5939,78972.0
2017-05-16 15:30:00,84.03,84.03,83.98,83.98,69562.0,67.602,67.602,67.5617,67.5617,69562.0
2017-05-16 15:35:00,83.98,83.99,83.98,83.99,59288.0,67.5617,67.5698,67.5617,67.5698,59288.0
2017-05-16 15:40:00,83.98,84.0,83.97,83.98,67922.0,67.5617,67.5778,67.5537,67.5617,67922.0
2017-05-16 15:45:00,83.97,83.98,83.92,83.92,85842.0,67.5537,67.5617,67.5135,67.5135,85842.0
2017-05-16 15:50:00,83.92,83.96,83.92,83.96,112357.0,67.5135,67.5457,67.5135,67.5457,112357.0
2017-05-16 15:55:00,83.95,83.96,83.88,83.91,173917.0,67.5376,67.5457,67.4813,67.5054,173917.0
2017-05-17 09:30:00,82.78,83.0,82.67,82.92,208347.0,66.5964,66.7733,66.5079,66.709,208347.0
2017-05-17 09:35:00,82.92,82.92,82.59,82.67,87239.0,66.709,66.709,66.4435,66.5079,87239.0
2017-05-17 09:40:00,82.67,82.85,82.63,82.71,82214.0,66.5079,66.6527,66.4757,66.54,82214.0
2017-05-17 09:45:00,82.71,82.86,82.7,82.83,99254.0,66.54,66.6607,66.532,66.6366,99254.0
2017-05-17 09:50:00,82.86,82.87,82.7,82.74,53073.0,66.6607,66.6688,66.532,66.5642,53073.0
2017-05-17 09:55:00,82.75,82.8,82.71,82.8,59803.0,66.5722,66.6124,66.54,66.6124,59803.0
2017-05-17 10:00:00,82.8,83.15,82.79,83.15,72293.0,66.6124,66.894,66.6044,66.894,72293.0
2017-05-17 10:05:00,83.12,83.38,83.09,83.35,64750.0,66.8699,67.079,66.8457,67.0549,64750.0
2017-05-17 10:10:00,83.34,83.39,83.15,83.15,54902.0,67.0469,67.0871,66.894,66.894,54902.0
2017-05-17 10:15:00,83.15,83.22,83.13,83.19,48242.0,66.894,66.9503,66.8779,66.9262,48242.0
2017-05-17 10:20:00,83.19,83.2,83.07,83.08,59039.0,66.9262,66.9342,66.8297,66.8377,59039.0
2017-05-17 10:25:00,83.09,83.11,82.97,82.97,57026.0,66.8457,66.8618,66.7492,66.7492,57026.0
2017-05-17 10:30:00,82.97,82.99,82.94,82.96,46685.0,66.7492,66.7653,66.7251,66.7412,46685.0
2017-05-17 10:35:00,82.95,82.98,82.87,82.94,85585.0,66.7331,66.7572,66.6688,66.7251,85585.0
2017-05-17 10:40:00,82.93,82.99,82.82,82.98,133884.0,66.717,66.7653,66.6285,66.7572,133884.0
2017-05-17 10:45:00,82.98,83.04,82.96,82.98,112123.0,66.7572,66.8055,66.7412,66.7572,112123.0
2017-05-17 10:50:00,82.99,83.01,82.94,82.98,88114.0,66.7653,66.7814,66.7251,66.7572,88114.0
2017-05-17 10:55:00,82.98,82.98,82.79,82.82,90127.0,66.7572,66.7572,66.6044,66.6285,90127.0
2017-05-17 11:00:00,82.83,82.86,82.77,82.78,49239.0,66.6366,66.6607,66.5883,66.5964,49239.0
2017-05-17 11:05:00,82.79,82.86,82.78,82.78,70839.0,66.6044,66.6607,66.5964,66.5964,70839.0
2017-05-17 11:10:00,82.78,82.94,82.73,82.91,41094.0,66.5964,66.7251,66.5561,66.7009,41094.0
2017-05-17 11:15:00,82.91,83.02,82.9,82.99,43962.0,66.7009,66.7894,66.6929,66.7653,43962.0
2017-05-17 11:20:00,82.99,83.09,82.96,83.08,28833.0,66.7653,66.8457,66.7412,66.8377,28833.0
2017-05-17 11:25:00,83.09,83.15,83.06,83.14,42860.0,66.8457,66.894,66.8216,66.886,42860.0
2017-05-17 11:30:00,83.14,83.17,83.08,83.13,72621.0,66.886,66.9101,66.8377,66.8779,72621.0
2017-05-17 11:35:00,83.14,83.27,83.13,83.27,35816.0,66.886,66.9906,66.8779,66.9906,35816.0
2017-05-17 11:40:00,83.28,83.4,83.25,83.38,60810.0,66.9986,67.0951,66.9745,67.079,60810.0
2017-05-17 11:45:00,83.37,83.37,83.28,83.31,35155.0,67.071,67.071,66.9986,67.0227,35155.0
2017-05-17 11:50:00,83.31,83.34,83.24,83.27,58074.0,67.0227,67.0469,66.9664,66.9906,58074.0
2017-05-17 11:55:00,83.28,83.32,83.23,83.3,28923.0,66.9986,67.0308,66.9584,67.0147,28923.0
2017-05-17 12:00:00,83.31,83.31,83.2,83.21,24748.0,67.0227,67.0227,66.9342,66.9423,24748.0
2017-05-17 12:05:00,83.21,83.26,83.2,83.26,45309.0,66.9423,66.9825,66.9342,66.9825,45309.0
2017-05-17 12:10:00,83.25,83.26,83.19,83.24,19901.0,66.9745,66.9825,66.9262,66.9664,19901.0
2017-05-17 12:15:00,83.24,83.25,83.21,83.23,30552.0,66.9664,66.9745,66.9423,66.9584,30552.0
2017-05-17 12:20:00,83.23,83.35,83.23,83.34,38642.0,66.9584,67.0549,66.9584,67.0469,38642.0
2017-05-17 12:25:00,83.33,83.46,83.33,83.42,75440.0,67.0388,67.1434,67.0388,67.1112,75440.0
2017-05-17 12:30:00,83.41,83.41,83.37,83.41,47413.0,67.1032,67.1032,67.071,67.1032,47413.0
2017-05-17 12:35:00,83.41,83.47,83.39,83.47,57827.0,67.1032,67.1515,67.0871,67.1515,57827.0
2017-05-17 12:40:00,83.48,83.51,83.43,83.46,41396.0,67.1595,67.1836,67.1193,67.1434,41396.0
2017-05-17 12:45:00,83.47,83.49,83.44,83.47,32288.0,67.1515,67.1675,67.1273,67.1515,32288.0
2017-05-17 12:50:00,83.47,83.48,83.41,83.45,62281.0,67.1515,67.1595,67.1032,67.1354,62281.0
2017-05-17 12:55:00,83.45,83.47,83.43,83.45,47080.0,67.1354,67.1515,67.1193,67.1354,47080.0
2017-05-17 13:00:00,83.45,83.46,83.31,83.32,43740.0,67.1354,67.1434,67.0227,67.0308,43740.0
2017-05-17 13:05:00,83.32,83.32,83.17,83.18,49121.0,67.0308,67.0308,66.9101,66.9181,49121.0
2017-05-17 13:10:00,83.18,83.18,83.1,83.12,44096.0,66.9181,66.9181,66.8538,66.8699,44096.0
2017-05-17 13:15:00,83.13,83.14,83.1,83.11,68468.0,66.8779,66.886,66.8538,66.8618,68468.0
2017-05-17 13:20:00,83.11,83.16,83.1,83.15,36201.0,66.8618,66.9021,66.8538,66.894,36201.0
2017-05-17 13:25:00,83.14,83.2,83.09,83.17,45280.0,66.886,66.9342,66.8457,66.9101,45280.0
2017-05-17 13:30:00,83.17,83.23,83.13,83.22,43850.0,66.9101,66.9584,66.8779,66.9503,43850.0
2017-05-17 13:35:00,83.22,83.22,83.15,83.18,25898.0,66.9503,66.9503,66.894,66.9181,25898.0
2017-05-17 13:40:00,83.18,83.2,83.06,83.1,35332.0,66.9181,66.9342,66.8216,66.8538,35332.0
2017-05-17 13:45:00,83.1,83.16,83.01,83.15,47394.0,66.8538,66.9021,66.7814,66.894,47394.0
2017-05-17 13:50:00,83.15,83.25,83.15,83.25,31241.0,66.894,66.9745,66.894,66.9745,31241.0
2017-05-17 13:55:00,83.24,83.25,83.15,83.19,41818.0,66.9664,66.9745,66.894,66.9262,41818.0
2017-05-17 14:00:00,83.18,83.25,83.17,83.24,38337.0,66.9181,66.9745,66.9101,66.9664,38337.0
2017-05-17 14:05:00,83.25,83.25,83.17,83.19,34627.0,66.9745,66.9745,66.9101,66.9262,34627.0
2017-05-17 14:10:00,83.18,83.19,83.12,83.13,26064.0,66.9181,66.9262,66.8699,66.8779,26064.0
2017-05-17 14:15:00,83.14,83.15,83.05,83.11,46445.0,66.886,66.894,66.8136,66.8618,46445.0
2017-05-17 14:20:00,83.12,83.14,82.99,83.0,84340.0,66.8699,66.886,66.7653,66.7733,84340.0
2017-05-17 14:25:00,83.0,83.05,82.97,82.98,42126.0,66.7733,66.8136,66.7492,66.7572,42126.0
2017-05-17 14:30:00,83.01,83.08,83.0,83.04,29158.0,66.7814,66.8377,66.7733,66.8055,29158.0
2017-05-17 14:35:00,83.04,83.04,82.91,82.93,52979.0,66.8055,66.8055,66.7009,66.717,52979.0
2017-05-17 14:40:00,82.94,82.96,82.78,82.78,56272.0,66.7251,66.7412,66.5964,66.5964,56272.0
2017-05-17 14:45:00,82.78,82.81,82.75,82.79,54457.0,66.5964,66.6205,66.5722,66.6044,54457.0
2017-05-17 14:50:00,82.79,82.95,82.78,82.95,53782.0,66.6044,66.7331,66.5964,66.7331,53782.0
2017-05-17 14:55:00,82.95,83.0,82.93,82.97,43637.0,66.7331,66.7733,66.717,66.7492,43637.0
2017-05-17 15:00:00,82.97,82.98,82.89,82.94,64845.0,66.7492,66.7572,66.6848,66.7251,64845.0
2017-05-17 15:05:00,82.93,82.99,82.92,82.98,36321.0,66.717,66.7653,66.709,66.7572,36321.0
2017-05-17 15:10:00,82.98,83.04,82.89,83.02,71980.0,66.7572,66.8055,66.6848,66.7894,71980.0
2017-05-17 15:15:00,83.01,83.07,82.99,83.02,43331.0,66.7814,66.8297,66.7653,66.7894,43331.0
2017-05-17 15:20:00,83.03,83.11,83.01,83.06,69924.0,66.7975,66.8618,66.7814,66.8216,69924.0
2017-05-17 15:25:00,83.06,83.07,83.0,83.02,38121.0,66.8216,66.8297,66.7733,66.7894,38121.0
2017-05-17 15:30:00,83.02,83.09,83.01,83.06,44853.0,66.7894,66.8457,66.7814,66.8216,44853.0
2017-05-17 15:35:00,83.06,83.12,83.0,83.02,71114.0,66.8216,66.8699,66.7733,66.7894,71114.0
2017-05-17 15:40:00,83.02,83.02,82.84,82.87,94041.0,66.7894,66.7894,66.6446,66.6688,94041.0
2017-05-17 15:45:00,82.86,82.94,82.84,82.87,121352.0,66.6607,66.7251,66.6446,66.6688,121352.0
2017-05-17 15:50:00,82.87,82.9,82.82,82.83,134240.0,66.6688,66.6929,66.6285,66.6366,134240.0
2017-05-17 15:55:00,82.82,82.83,82.62,82.67,372295.0,66.6285,66.6366,66.4676,66.5079,372295.0
2017-05-18 09:30:00,81.57,82.39,81.5,81.87,305588.0,65.6229,66.2826,65.5666,65.8643,305588.0
2017-05-18 09:35:00,81.91,82.16,81.86,82.14,98905.0,65.8964,66.0976,65.8562,66.0815,98905.0
2017-05-18 09:40:00,82.14,82.41,82.14,82.24,99891.0,66.0815,66.2987,66.0815,66.1619,99891.0
2017-05-18 09:45:00,82.23,82.63,82.21,82.6,85121.0,66.1539,66.4757,66.1378,66.4515,85121.0
2017-05-18 09:50:00,82.63,82.77,82.59,82.74,78095.0,66.4757,66.5883,66.4435,66.5642,78095.0
2017-05-18 09:55:00,82.73,82.75,82.5,82.71,70186.0,66.5561,66.5722,66.3711,66.54,70186.0
2017-05-18 10:00:00,82.71,82.9,82.66,82.66,106922.0,66.54,66.6929,66.4998,66.4998,106922.0
2017-05-18 10:05:00,82.64,82.64,82.21,82.22,134224.0,66.4837,66.4837,66.1378,66.1458,134224.0
2017-05-18 10:10:00,82.25,82.51,82.25,82.51,38045.0,66.17,66.3791,66.17,66.3791,38045.0
2017-05-18 10:15:00,82.51,82.59,82.5,82.54,69037.0,66.3791,66.4435,66.3711,66.4033,69037.0
2017-05-18 10:20:00,82.54,82.55,82.29,82.3,43401.0,66.4033,66.4113,66.2021,66.2102,43401.0
2017-05-18 10:25:00,82.3,82.57,82.3,82.52,47220.0,66.2102,66.4274,66.2102,66.3872,47220.0
2017-05-18 10:30:00,82.53,82.63,82.44,82.49,67368.0,66.3952,66.4757,66.3228,66.363,67368.0
2017-05-18 10:35:00,82.5,82.54,82.33,82.36,42336.0,66.3711,66.4033,66.2343,66.2585,42336.0
2017-05-18 10:40:00,82.36,82.44,82.34,82.39,81226.0,66.2585,66.3228,66.2424,66.2826,81226.0
2017-05-18 10:45:00,82.4,82.42,82.25,82.32,70001.0,66.2906,66.3067,66.17,66.2263,70001.0
2017-05-18 10:50:00,82.32,82.38,82.25,82.36,55986.0,66.2263,66.2746,66.17,66.2585,55986.0
2017-05-18 10:55:00,82.36,82.39,82.29,82.35,117305.0,66.2585,66.2826,66.2021,66.2504,117305.0
2017-05-18 11:00:00,82.36,82.57,82.36,82.52,59284.0,66.2585,66.4274,66.2585,66.3872,59284.0
2017-05-18 11:05:00,82.52,82.53,82.35,82.46,65519.0,66.3872,66.3952,66.2504,66.3389,65519.0
2017-05-18 11:10:00,82.45,82.46,82.32,82.32,40171.0,66.3309,66.3389,66.2263,66.2263,40171.0
2017-05-18 11:15:00,82.31,82.42,82.31,82.38,48860.0,66.2182,66.3067,66.2182,66.2746,48860.0
2017-05-18 11:20:00,82.38,82.47,82.34,82.47,34597.0,66.2746,66.347,66.2424,66.347,34597.0
2017-05-18 11:25:00,82.47,82.47,82.35,82.35,27066.0,66.347,66.347,66.2504,66.2504,27066.0
2017-05-18 11:30:00,82.36,82.4,82.34,82.37,50709.0,66.2585,66.2906,66.2424,66.2665,50709.0
2017-05-18 11:35:00,82.36,82.36,82.25,82.3,56600.0,66.2585,66.2585,66.17,66.2102,56600.0
2017-05-18 11:40:00,82.31,82.35,82.29,82.31,32404.0,66.2182,66.2504,66.2021,66.2182,32404.0
2017-05-18 11:45:00,82.31,82.34,82.29,82.3,36994.0,66.2182,66.2424,66.2021,66.2102,36994.0
2017-05-18 11:50:00,82.29,82.29,82.14,82.22,82177.0,66.2021,66.2021,66.0815,66.1458,82177.0
2017-05-18 11:55:00,82.22,82.25,82.17,82.22,24689.0,66.1458,66.17,66.1056,66.1458,24689.0
2017-05-18 12:00:00,82.22,82.26,82.16,82.16,34026.0,66.1458,66.178,66.0976,66.0976,34026.0
2017-05-18 12:05:00,82.16,82.24,82.16,82.22,29167.0,66.0976,66.1619,66.0976,66.1458,29167.0
2017-05-18 12:10:00,82.23,82.27,82.21,82.27,35299.0,66.1539,66.1861,66.1378,66.1861,35299.0
2017-05-18 12:15:00,82.27,82.27,82.21,82.23,31599.0,66.1861,66.1861,66.1378,66.1539,31599.0
2017-05-18 12:20:00,82.23,82.28,82.22,82.27,25398.0,66.1539,66.1941,66.1458,66.1861,25398.0
2017-05-18 12:25:00,82.28,82.33,82.27,82.29,32388.0,66.1941,66.2343,66.1861,66.2021,32388.0
2017-05-18 12:30:00,82.29,82.35,82.28,82.33,44801.0,66.2021,66.2504,66.1941,66.2343,44801.0
2017-05-18 12:35:00,82.33,82.36,82.32,82.33,21553.0,66.2343,66.2585,66.2263,66.2343,21553.0
2017-05-18 12:40:00,82.33,82.35,82.25,82.28,37614.0,66.2343,66.2504,66.17,66.1941,37614.0
2017-05-18 12:45:00,82.28,82.28,82.19,82.19,36319.0,66.1941,66.1941,66.1217,66.1217,36319.0
2017-05-18 12:50:00,82.19,82.19,82.14,82.16,40846.0,66.1217,66.1217,66.0815,66.0976,40846.0
2017-05-18 12:55:00,82.16,82.19,82.14,82.18,54747.0,66.0976,66.1217,66.0815,66.1137,54747.0
2017-05-18 13:00:00,82.18,82.27,82.17,82.23,64110.0,66.1137,66.1861,66.1056,66.1539,64110.0
2017-05-18 13:05:00,82.22,82.26,82.18,82.23,56047.0,66.1458,66.178,66.1137,66.1539,56047.0
2017-05-18 13:10:00,82.22,82.24,82.21,82.22,23421.0,66.1458,66.1619,66.1378,66.1458,23421.0
2017-05-18 13:15:00,82.22,82.31,82.21,82.29,32677.0,66.1458,66.2182,66.1378,66.2021,32677.0
2017-05-18 13:20:00,82.29,82.35,82.29,82.3,22449.0,66.2021,66.2504,66.2021,66.2102,22449.0
2017-05-18 13:25:00,82.3,82.31,82.22,82.25,53377.0,66.2102,66.2182,66.1458,66.17,53377.0
2017-05-18 13:30:00,82.24,82.27,82.2,82.25,30982.0,66.1619,66.1861,66.1297,66.17,30982.0
2017-05-18 13:35:00,82.24,82.27,82.22,82.27,22944.0,66.1619,66.1861,66.1458,66.1861,22944.0
2017-05-18 13:40:00,82.28,82.38,82.28,82.35,24196.0,66.1941,66.2746,66.1941,66.2504,24196.0
2017-05-18 13:45:00,82.36,82.4,82.33,82.33,27292.0,66.2585,66.2906,66.2343,66.2343,27292.0
2017-05-18 13:50:00,82.33,82.47,82.33,82.46,50012.0,66.2343,66.347,66.2343,66.3389,50012.0
2017-05-18 13:55:00,82.46,82.56,82.44,82.47,52568.0,66.3389,66.4194,66.3228,66.347,52568.0
2017-05-18 14:00:00,82.49,82.7,82.45,82.65,64999.0,66.363,66.532,66.3309,66.4918,64999.0
2017-05-18 14:05:00,82.64,82.68,82.61,82.67,42860.0,66.4837,66.5159,66.4596,66.5079,42860.0
2017-05-18 14:10:00,82.66,82.69,82.61,82.65,40463.0,66.4998,66.5239,66.4596,66.4918,40463.0
2017-05-18 14:15:00,82.64,82.65,82.59,82.62,20929.0,66.4837,66.4918,66.4435,66.4676,20929.0
2017-05-18 14:20:00,82.63,82.7,82.62,82.68,25885.0,66.4757,66.532,66.4676,66.5159,25885.0
2017-05-18 14:25:00,82.69,82.7,82.62,82.65,34974.0,66.5239,66.532,66.4676,66.4918,34974.0
2017-05-18 14:30:00,82.66,82.81,82.66,82.76,56516.0,66.4998,66.6205,66.4998,66.5803,56516.0
2017-05-18 14:35:00,82.77,82.78,82.69,82.69,31616.0,66.5883,66.5964,66.5239,66.5239,31616.0
2017-05-18 14:40:00,82.69,82.71,82.66,82.69,28845.0,66.5239,66.54,66.4998,66.5239,28845.0
2017-05-18 14:45:00,82.68,82.7,82.65,82.69,20096.0,66.5159,66.532,66.4918,66.5239,20096.0
2017-05-18 14:50:00,82.7,82.7,82.61,82.63,26231.0,66.532,66.532,66.4596,66.4757,26231.0
2017-05-18 14:55:00,82.63,82.65,82.6,82.65,22075.0,66.4757,66.4918,66.4515,66.4918,22075.0
2017-05-18 15:00:00,82.66,82.66,82.6,82.65,29131.0,66.4998,66.4998,66.4515,66.4918,29131.0
2017-05-18 15:05:00,82.65,82.67,82.61,82.65,28635.0,66.4918,66.5079,66.4596,66.4918,28635.0
2017-05-18 15:10:00,82.65,82.66,82.63,82.64,27754.0,66.4918,66.4998,66.4757,66.4837,27754.0
2017-05-18 15:15:00,82.65,82.66,82.6,82.63,46944.0,66.4918,66.4998,66.4515,66.4757,46944.0
2017-05-18 15:20:00,82.63,82.66,82.58,82.65,44198.0,66.4757,66.4998,66.4355,66.4918,44198.0
2017-05-18 15:25:00,82.66,82.66,82.57,82.61,46541.0,66.4998,66.4998,66.4274,66.4596,46541.0
2017-05-18 15:30:00,82.61,82.62,82.53,82.54,59539.0,66.4596,66.4676,66.3952,66.4033,59539.0
2017-05-18 15:35:00,82.54,82.55,82.5,82.54,65444.0,66.4033,66.4113,66.3711,66.4033,65444.0
2017-05-18 15:40:00,82.55,82.55,82.5,82.53,64486.0,66.4113,66.4113,66.3711,66.3952,64486.0
2017-05-18 15:45:00,82.55,82.63,82.53,82.59,110624.0,66.4113,66.4757,66.3952,66.4435,110624.0
2017-05-18 15:50:00,82.59,82.62,82.54,82.54,88014.0,66.4435,66.4676,66.4033,66.4033,88014.0
2017-05-18 15:55:00,82.55,82.58,82.39,82.4,204855.0,66.4113,66.4355,66.2826,66.2906,204855.0
2017-05-19 09:30:00,82.45,82.63,82.23,82.52,517953.0,66.3309,66.4757,66.1539,66.3872,517953.0
2017-05-19 09:35:00,82.53,82.79,82.53,82.64,80864.0,66.3952,66.6044,66.3952,66.4837,80864.0
2017-05-19 09:40:00,82.65,82.75,82.65,82.7,76058.0,66.4918,66.5722,66.4918,66.532,76058.0
2017-05-19 09:45:00,82.73,82.97,82.71,82.97,58830.0,66.5561,66.7492,66.54,66.7492,58830.0
2017-05-19 09:50:00,82.99,83.1,82.96,83.05,58981.0,66.7653,66.8538,66.7412,66.8136,58981.0
2017-05-19 09:55:00,83.06,83.06,82.9,82.9,58857.0,66.8216,66.8216,66.6929,66.6929,58857.0
2017-05-19 10:00:00,82.92,83.02,82.86,82.86,60212.0,66.709,66.7894,66.6607,66.6607,60212.0
2017-05-19 10:05:00,82.87,82.91,82.77,82.91,83826.0,66.6688,66.7009,66.5883,66.7009,83826.0
2017-05-19 10:10:00,82.91,83.03,82.91,83.01,61233.0,66.7009,66.7975,66.7009,66.7814,61233.0
2017-05-19 10:15:00,83.01,83.01,82.92,82.97,43909.0,66.7814,66.7814,66.709,66.7492,43909.0
2017-05-19 10:20:00,82.97,82.98,82.94,82.95,30444.0,66.7492,66.7572,66.7251,66.7331,30444.0
2017-05-19 10:25:00,82.95,83.1,82.94,83.09,72583.0,66.7331,66.8538,66.7251,66.8457,72583.0
2017-05-19 10:30:00,83.1,83.14,83.04,83.11,72091.0,66.8538,66.886,66.8055,66.8618,72091.0
2017-05-19 10:35:00,83.1,83.12,83.08,83.08,28919.0,66.8538,66.8699,66.8377,66.8377,28919.0
2017-05-19 10:40:00,83.08,83.12,83.03,83.09,55276.0,66.8377,66.8699,66.7975,66.8457,55276.0
2017-05-19 10:45:00,83.09,83.14,83.07,83.09,38978.0,66.8457,66.886,66.8297,66.8457,38978.0
2017-05-19 10:50:00,83.1,83.12,83.06,83.1,50681.0,66.8538,66.8699,66.8216,66.8538,50681.0
2017-05-19 10:55:00,83.1,83.11,83.03,83.04,56274.0,66.8538,66.8618,66.7975,66.8055,56274.0
2017-05-19 11:00:00,83.04,83.15,83.04,83.15,48041.0,66.8055,66.894,66.8055,66.894,48041.0
2017-05-19 11:05:00,83.14,83.15,83.1,83.12,31843.0,66.886,66.894,66.8538,66.8699,31843.0
2017-05-19 11:10:00,83.12,83.26,83.09,83.26,46866.0,66.8699,66.9825,66.8457,66.9825,46866.0
2017-05-19 11:15:00,83.26,83.26,83.19,83.19,25820.0,66.9825,66.9825,66.9262,66.9262,25820.0
2017-05-19 11:20:00,83.19,83.21,83.15,83.16,34284.0,66.9262,66.9423,66.894,66.9021,34284.0
2017-05-19 11:25:00,83.16,83.17,83.08,83.09,33878.0,66.9021,66.9101,66.8377,66.8457,33878.0
2017-05-19 11:30:00,83.09,83.16,83.09,83.11,28214.0,66.8457,66.9021,66.8457,66.8618,28214.0
2017-05-19 11:35:00,83.1,83.12,83.09,83.11,26512.0,66.8538,66.8699,66.8457,66.8618,26512.0
2017-05-19 11:40:00,83.11,83.11,83.09,83.1,22650.0,66.8618,66.8618,66.8457,66.8538,22650.0
2017-05-19 11:45:00,83.09,83.17,83.09,83.17,20255.0,66.8457,66.9101,66.8457,66.9101,20255.0
2017-05-19 11:50:00,83.16,83.18,83.14,83.15,22065.0,66.9021,66.9181,66.886,66.894,22065.0
2017-05-19 11:55:00,83.14,83.23,83.14,83.23,29580.0,66.886,66.9584,66.886,66.9584,29580.0
2017-05-19 12:00:00,83.24,83.26,83.19,83.24,22912.0,66.9664,66.9825,66.9262,66.9664,22912.0
2017-05-19 12:05:00,83.25,83.26,83.22,83.26,26587.0,66.9745,66.9825,66.9503,66.9825,26587.0
2017-05-19 12:10:00,83.26,83.3,83.24,83.29,21598.0,66.9825,67.0147,66.9664,67.0066,21598.0
2017-05-19 12:15:00,83.28,83.29,83.24,83.27,25947.0,66.9986,67.0066,66.9664,66.9906,25947.0
2017-05-19 12:20:00,83.27,83.3,83.27,83.29,23135.0,66.9906,67.0147,66.9906,67.0066,23135.0
2017-05-19 12:25:00,83.29,83.33,83.29,83.32,17304.0,67.0066,67.0388,67.0066,67.0308,17304.0
2017-05-19 12:30:00,83.31,83.39,83.3,83.37,27783.0,67.0227,67.0871,67.0147,67.071,27783.0
2017-05-19 12:35:00,83.36,83.37,83.32,83.32,16261.0,67.063,67.071,67.0308,67.0308,16261.0
2017-05-19 12:40:00,83.33,83.34,83.32,83.32,24815.0,67.0388,67.0469,67.0308,67.0308,24815.0
2017-05-19 12:45:00,83.31,83.35,83.29,83.34,24313.0,67.0227,67.0549,67.0066,67.0469,24313.0
2017-05-19 12:50:00,83.34,83.37,83.32,83.36,21072.0,67.0469,67.071,67.0308,67.063,21072.0
2017-05-19 12:55:00,83.36,83.38,83.32,83.32,22571.0,67.063,67.079,67.0308,67.0308,22571.0
2017-05-19 13:00:00,83.33,83.33,83.29,83.32,23437.0,67.0388,67.0388,67.0066,67.0308,23437.0
2017-05-19 13:05:00,83.33,83.33,83.26,83.27,25251.0,67.0388,67.0388,66.9825,66.9906,25251.0
2017-05-19 13:10:00,83.27,83.34,83.26,83.32,28003.0,66.9906,67.0469,66.9825,67.0308,28003.0
2017-05-19 13:15:00,83.33,83.34,83.31,83.34,41312.0,67.0388,67.0469,67.0227,67.0469,41312.0
2017-05-19 13:20:00,83.34,83.34,83.31,83.33,34754.0,67.0469,67.0469,67.0227,67.0388,34754.0
2017-05-19 13:25:00,83.33,83.35,83.33,83.34,17403.0,67.0388,67.0549,67.0388,67.0469,17403.0
2017-05-19 13:30:00,83.34,83.38,83.34,83.37,32048.0,67.0469,67.079,67.0469,67.071,32048.0
2017-05-19 13:35:00,83.38,83.39,83.36,83.38,19127.0,67.079,67.0871,67.063,67.079,19127.0
2017-05-19 13:40:00,83.36,83.37,83.34,83.37,20912.0,67.063,67.071,67.0469,67.071,20912.0
2017-05-19 13:45:00,83.37,83.38,83.35,83.35,22879.0,67.071,67.079,67.0549,67.0549,22879.0
2017-05-19 13:50:00,83.35,83.41,83.34,83.4,33886.0,67.0549,67.1032,67.0469,67.0951,33886.0
2017-05-19 13:55:00,83.4,83.41,83.36,83.37,19084.0,67.0951,67.1032,67.063,67.071,19084.0
2017-05-19 14:00:00,83.38,83.42,83.37,83.4,41991.0,67.079,67.1112,67.071,67.0951,41991.0
2017-05-19 14:05:00,83.4,83.4,83.36,83.38,27665.0,67.0951,67.0951,67.063,67.079,27665.0
2017-05-19 14:10:00,83.38,83.41,83.37,83.41,29694.0,67.079,67.1032,67.071,67.1032,29694.0
2017-05-19 14:15:00,83.41,83.45,83.4,83.45,45361.0,67.1032,67.1354,67.0951,67.1354,45361.0
2017-05-19 14:20:00,83.45,83.48,83.44,83.45,35407.0,67.1354,67.1595,67.1273,67.1354,35407.0
2017-05-19 14:25:00,83.45,83.45,83.43,83.44,12462.0,67.1354,67.1354,67.1193,67.1273,12462.0
2017-05-19 14:30:00,83.44,83.51,83.44,83.5,23875.0,67.1273,67.1836,67.1273,67.1756,23875.0
2017-05-19 14:35:00,83.49,83.5,83.43,83.44,427508.0,67.1675,67.1756,67.1193,67.1273,427508.0
2017-05-19 14:40:00,83.45,83.46,83.41,83.43,29574.0,67.1354,67.1434,67.1032,67.1193,29574.0
2017-05-19 14:45:00,83.42,83.44,83.4,83.41,29824.0,67.1112,67.1273,67.0951,67.1032,29824.0
2017-05-19 14:50:00,83.4,83.44,83.4,83.43,19837.0,67.0951,67.1273,67.0951,67.1193,19837.0
2017-05-19 14:55:00,83.43,83.43,83.38,83.38,29523.0,67.1193,67.1193,67.079,67.079,29523.0
2017-05-19 15:00:00,83.38,83.39,83.32,83.33,24074.0,67.079,67.0871,67.0308,67.0388,24074.0
2017-05-19 15:05:00,83.33,83.33,83.15,83.18,54915.0,67.0388,67.0388,66.894,66.9181,54915.0
2017-05-19 15:10:00,83.18,83.22,83.12,83.2,46697.0,66.9181,66.9503,66.8699,66.9342,46697.0
2017-05-19 15:15:00,83.19,83.26,83.17,83.17,41357.0,66.9262,66.9825,66.9101,66.9101,41357.0
2017-05-19 15:20:00,83.17,83.19,83.15,83.18,48199.0,66.9101,66.9262,66.894,66.9181,48199.0
2017-05-19 15:25:00,83.19,83.25,83.17,83.22,36032.0,66.9262,66.9745,66.9101,66.9503,36032.0
2017-05-19 15:30:00,83.22,83.22,83.14,83.17,90967.0,66.9503,66.9503,66.886,66.9101,90967.0
2017-05-19 15:35:00,83.17,83.24,83.15,83.24,63605.0,66.9101,66.9664,66.894,66.9664,63605.0
2017-05-19 15:40:00,83.24,83.24,83.17,83.17,51853.0,66.9664,66.9664,66.9101,66.9101,51853.0
2017-05-19 15:45:00,83.17,83.21,83.16,83.21,97825.0,66.9101,66.9423,66.9021,66.9423,97825.0
2017-05-19 15:50:00,83.21,83.23,83.2,83.22,84074.0,66.9423,66.9584,66.9342,66.9503,84074.0
2017-05-19 15:55:00,83.22,83.23,83.15,83.2,182725.0,66.9503,66.9584,66.894,66.9342,182725.0
2017-05-22 09:30:00,83.37,83.42,83.26,83.39,96034.0,67.071,67.1112,66.9825,67.0871,96034.0
2017-05-22 09:35:00,83.39,83.45,83.34,83.44,51502.0,67.0871,67.1354,67.0469,67.1273,51502.0
2017-05-22 09:40:00,83.43,83.51,83.43,83.49,34089.0,67.1193,67.1836,67.1193,67.1675,34089.0
2017-05-22 09:45:00,83.48,83.54,83.46,83.54,25236.0,67.1595,67.2078,67.1434,67.2078,25236.0
2017-05-22 09:50:00,83.55,83.68,83.54,83.62,29886.0,67.2158,67.3204,67.2078,67.2721,29886.0
2017-05-22 09:55:00,83.61,83.73,83.61,83.73,28087.0,67.2641,67.3606,67.2641,67.3606,28087.0
2017-05-22 10:00:00,83.74,83.81,83.72,83.8,39849.0,67.3687,67.425,67.3526,67.4169,39849.0
2017-05-22 10:05:00,83.8,83.8,83.76,83.79,80014.0,67.4169,67.4169,67.3848,67.4089,80014.0
2017-05-22 10:10:00,83.79,83.8,83.75,83.76,40976.0,67.4089,67.4169,67.3767,67.3848,40976.0
2017-05-22 10:15:00,83.76,83.94,83.71,83.91,54350.0,67.3848,67.5296,67.3445,67.5054,54350.0
2017-05-22 10:20:00,83.91,83.91,83.83,83.86,40394.0,67.5054,67.5054,67.4411,67.4652,40394.0
2017-05-22 10:25:00,83.85,83.94,83.83,83.9,46726.0,67.4572,67.5296,67.4411,67.4974,46726.0
2017-05-22 10:30:00,83.9,83.93,83.87,83.88,61415.0,67.4974,67.5215,67.4733,67.4813,61415.0
2017-05-22 10:35:00,83.88,83.96,83.88,83.95,51155.0,67.4813,67.5457,67.4813,67.5376,51155.0
2017-05-22 10:40:00,83.95,84.0,83.93,84.0,28166.0,67.5376,67.5778,67.5215,67.5778,28166.0
2017-05-22 10:45:00,84.0,84.1,84.0,84.08,49268.0,67.5778,67.6583,67.5778,67.6422,49268.0
2017-05-22 10:50:00,84.08,84.09,84.05,84.06,35224.0,67.6422,67.6502,67.6181,67.6261,35224.0
2017-05-22 10:55:00,84.06,84.12,84.05,84.11,56962.0,67.6261,67.6744,67.6181,67.6663,56962.0
2017-05-22 11:00:00,84.1,84.11,84.08,84.09,42122.0,67.6583,67.6663,67.6422,67.6502,42122.0
2017-05-22 11:05:00,84.09,84.17,84.08,84.17,44704.0,67.6502,67.7146,67.6422,67.7146,44704.0
2017-05-22 11:10:00,84.17,84.18,84.12,84.12,27268.0,67.7146,67.7226,67.6744,67.6744,27268.0
2017-05-22 11:15:00,84.13,84.13,84.08,84.08,53504.0,67.6824,67.6824,67.6422,67.6422,53504.0
2017-05-22 11:20:00,84.09,84.1,84.08,84.09,44147.0,67.6502,67.6583,67.6422,67.6502,44147.0
2017-05-22 11:25:00,84.09,84.16,84.08,84.15,49944.0,67.6502,67.7066,67.6422,67.6985,49944.0
2017-05-22 11:30:00,84.15,84.17,84.13,84.17,43951.0,67.6985,67.7146,67.6824,67.7146,43951.0
2017-05-22 11:35:00,84.16,84.17,84.15,84.17,28364.0,67.7066,67.7146,67.6985,67.7146,28364.0
2017-05-22 11:40:00,84.17,84.17,84.08,84.09,50763.0,67.7146,67.7146,67.6422,67.6502,50763.0
2017-05-22 11:45:00,84.09,84.1,84.08,84.09,23298.0,67.6502,67.6583,67.6422,67.6502,23298.0
2017-05-22 11:50:00,84.09,84.11,84.09,84.11,18120.0,67.6502,67.6663,67.6502,67.6663,18120.0
2017-05-22 11:55:00,84.11,84.15,84.1,84.15,26936.0,67.6663,67.6985,67.6583,67.6985,26936.0
2017-05-22 12:00:00,84.15,84.19,84.14,84.18,28480.0,67.6985,67.7307,67.6905,67.7226,28480.0
2017-05-22 12:05:00,84.17,84.21,84.14,84.2,40326.0,67.7146,67.7468,67.6905,67.7387,40326.0
2017-05-22 12:10:00,84.2,84.27,84.2,84.27,16506.0,67.7387,67.7951,67.7387,67.7951,16506.0
2017-05-22 12:15:00,84.27,84.35,84.25,84.27,27410.0,67.7951,67.8594,67.779,67.7951,27410.0
2017-05-22 12:20:00,84.26,84.26,84.2,84.2,21762.0,67.787,67.787,67.7387,67.7387,21762.0
2017-05-22 12:25:00,84.2,84.24,84.15,84.16,28930.0,67.7387,67.7709,67.6985,67.7066,28930.0
2017-05-22 12:30:00,84.15,84.17,84.13,84.16,20359.0,67.6985,67.7146,67.6824,67.7066,20359.0
2017-05-22 12:35:00,84.17,84.18,84.15,84.15,72726.0,67.7146,67.7226,67.6985,67.6985,72726.0
2017-05-22 12:40:00,84.15,84.17,84.1,84.12,56142.0,67.6985,67.7146,67.6583,67.6744,56142.0
2017-05-22 12:45:00,84.12,84.12,84.09,84.1,27293.0,67.6744,67.6744,67.6502,67.6583,27293.0
2017-05-22 12:50:00,84.11,84.15,84.09,84.15,39890.0,67.6663,67.6985,67.6502,67.6985,39890.0
2017-05-22 12:55:00,84.15,84.18,84.11,84.12,39362.0,67.6985,67.7226,67.6663,67.6744,39362.0
2017-05-22 13:00:00,84.11,84.13,84.11,84.13,17326.0,67.6663,67.6824,67.6663,67.6824,17326.0
2017-05-22 13:05:00,84.13,84.14,84.1,84.14,27929.0,67.6824,67.6905,67.6583,67.6905,27929.0
2017-05-22 13:10:00,84.14,84.18,84.13,84.17,28702.0,67.6905,67.7226,67.6824,67.7146,28702.0
2017-05-22 13:15:00,84.17,84.2,84.13,84.13,42173.0,67.7146,67.7387,67.6824,67.6824,42173.0
2017-05-22 13:20:00,84.13,84.15,84.11,84.15,28299.0,67.6824,67.6985,67.6663,67.6985,28299.0
2017-05-22 13:25:00,84.14,84.16,84.13,84.13,16919.0,67.6905,67.7066,67.6824,67.6824,16919.0
2017-05-22 13:30:00,84.14,84.18,84.13,84.13,29970.0,67.6905,67.7226,67.6824,67.6824,29970.0
2017-05-22 13:35:00,84.13,84.14,84.05,84.11,67140.0,67.6824,67.6905,67.6181,67.6663,67140.0
2017-05-22 13:40:00,84.11,84.13,84.1,84.13,8927.0,67.6663,67.6824,67.6583,67.6824,8927.0
2017-05-22 13:45:00,84.12,84.13,84.07,84.11,23174.0,67.6744,67.6824,67.6342,67.6663,23174.0
2017-05-22 13:50:00,84.11,84.11,84.06,84.09,14852.0,67.6663,67.6663,67.6261,67.6502,14852.0
2017-05-22 13:55:00,84.09,84.09,84.02,84.03,22003.0,67.6502,67.6502,67.5939,67.602,22003.0
2017-05-22 14:00:00,84.04,84.04,84.0,84.04,17413.0,67.61,67.61,67.5778,67.61,17413.0
2017-05-22 14:05:00,84.04,84.05,84.01,84.03,20707.0,67.61,67.6181,67.5859,67.602,20707.0
2017-05-22 14:10:00,84.04,84.04,83.97,83.97,21324.0,67.61,67.61,67.5537,67.5537,21324.0
2017-05-22 14:15:00,83.98,84.0,83.97,83.97,23405.0,67.5617,67.5778,67.5537,67.5537,23405.0
2017-05-22 14:20:00,83.98,84.0,83.95,83.95,27242.0,67.5617,67.5778,67.5376,67.5376,27242.0
2017-05-22 14:25:00,83.96,84.03,83.95,84.03,60523.0,67.5457,67.602,67.5376,67.602,60523.0
2017-05-22 14:30:00,84.02,84.04,84.01,84.03,14454.0,67.5939,67.61,67.5859,67.602,14454.0
2017-05-22 14:35:00,84.04,84.05,84.02,84.04,24052.0,67.61,67.6181,67.5939,67.61,24052.0
2017-05-22 14:40:00,84.04,84.04,83.95,83.98,41799.0,67.61,67.61,67.5376,67.5617,41799.0
2017-05-22 14:45:00,83.99,83.99,83.95,83.95,10557.0,67.5698,67.5698,67.5376,67.5376,10557.0
2017-05-22 14:50:00,83.96,84.01,83.96,84.01,11295.0,67.5457,67.5859,67.5457,67.5859,11295.0
2017-05-22 14:55:00,84.01,84.01,83.98,83.99,17775.0,67.5859,67.5859,67.5617,67.5698,17775.0
2017-05-22 15:00:00,84.0,84.01,83.98,84.01,20896.0,67.5778,67.5859,67.5617,67.5859,20896.0
2017-05-22 15:05:00,84.02,84.03,84.0,84.02,31311.0,67.5939,67.602,67.5778,67.5939,31311.0
2017-05-22 15:10:00,84.02,84.05,84.01,84.05,33671.0,67.5939,67.6181,67.5859,67.6181,33671.0
2017-05-22 15:15:00,84.05,84.07,84.01,84.01,68733.0,67.6181,67.6342,67.5859,67.5859,68733.0
2017-05-22 15:20:00,84.01,84.02,83.99,84.02,53724.0,67.5859,67.5939,67.5698,67.5939,53724.0
2017-05-22 15:25:00,84.02,84.1,84.01,84.1,42194.0,67.5939,67.6583,67.5859,67.6583,42194.0
2017-05-22 15:30:00,84.1,84.14,84.09,84.11,54042.0,67.6583,67.6905,67.6502,67.6663,54042.0
2017-05-22 15:35:00,84.11,84.13,84.08,84.11,70928.0,67.6663,67.6824,67.6422,67.6663,70928.0
2017-05-22 15:40:00,84.12,84.17,84.11,84.17,36773.0,67.6744,67.7146,67.6663,67.7146,36773.0
2017-05-22 15:45:00,84.16,84.16,84.05,84.05,108275.0,67.7066,67.7066,67.6181,67.6181,108275.0
2017-05-22 15:50:00,84.05,84.13,84.05,84.13,83834.0,67.6181,67.6824,67.6181,67.6824,83834.0
2017-05-22 15:55:00,84.13,84.13,83.97,84.0,229467.0,67.6824,67.6824,67.5537,67.5778,229467.0
2017-05-23 09:30:00,84.1,84.46,83.94,84.37,97401.0,67.6583,67.9479,67.5296,67.8755,97401.0
2017-05-23 09:35:00,84.38,84.62,84.35,84.62,85516.0,67.8835,68.0766,67.8594,68.0766,85516.0
2017-05-23 09:40:00,84.61,84.74,84.61,84.69,57517.0,68.0686,68.1732,68.0686,68.1329,57517.0
2017-05-23 09:45:00,84.69,84.77,84.66,84.76,104964.0,68.1329,68.1973,68.1088,68.1893,104964.0
2017-05-23 09:50:00,84.77,84.89,84.75,84.89,71879.0,68.1973,68.2938,68.1812,68.2938,71879.0
2017-05-23 09:55:00,84.89,84.9,84.68,84.71,40711.0,68.2938,68.3019,68.1249,68.149,40711.0
2017-05-23 10:00:00,84.7,84.85,84.67,84.81,59450.0,68.141,68.2617,68.1169,68.2295,59450.0
2017-05-23 10:05:00,84.81,84.86,84.79,84.86,80710.0,68.2295,68.2697,68.2134,68.2697,80710.0
2017-05-23 10:10:00,84.85,84.92,84.83,84.85,76202.0,68.2617,68.318,68.2456,68.2617,76202.0
2017-05-23 10:15:00,84.84,84.85,84.66,84.7,67125.0,68.2536,68.2617,68.1088,68.141,67125.0
2017-05-23 10:20:00,84.7,84.71,84.62,84.62,58389.0,68.141,68.149,68.0766,68.0766,58389.0
2017-05-23 10:25:00,84.62,84.67,84.59,84.63,51643.0,68.0766,68.1169,68.0525,68.0847,51643.0
2017-05-23 10:30:00,84.64,84.68,84.61,84.63,45006.0,68.0927,68.1249,68.0686,68.0847,45006.0
2017-05-23 10:35:00,84.64,84.66,84.61,84.63,54124.0,68.0927,68.1088,68.0686,68.0847,54124.0
2017-05-23 10:40:00,84.63,84.63,84.53,84.57,24131.0,68.0847,68.0847,68.0042,68.0364,24131.0
2017-05-23 10:45:00,84.57,84.58,84.51,84.53,53683.0,68.0364,68.0444,67.9881,68.0042,53683.0
2017-05-23 10:50:00,84.53,84.53,84.47,84.5,21640.0,68.0042,68.0042,67.956,67.9801,21640.0
2017-05-23 10:55:00,84.5,84.59,84.49,84.58,45034.0,67.9801,68.0525,67.972,68.0444,45034.0
2017-05-23 11:00:00,84.58,84.58,84.55,84.58,19929.0,68.0444,68.0444,68.0203,68.0444,19929.0
2017-05-23 11:05:00,84.58,84.64,84.56,84.62,63681.0,68.0444,68.0927,68.0284,68.0766,63681.0
2017-05-23 11:10:00,84.61,84.64,84.6,84.62,18056.0,68.0686,68.0927,68.0605,68.0766,18056.0
2017-05-23 11:15:00,84.62,84.63,84.55,84.56,29963.0,68.0766,68.0847,68.0203,68.0284,29963.0
2017-05-23 11:20:00,84.55,84.58,84.54,84.57,30624.0,68.0203,68.0444,68.0123,68.0364,30624.0
2017-05-23 11:25:00,84.58,84.58,84.54,84.55,48531.0,68.0444,68.0444,68.0123,68.0203,48531.0
2017-05-23 11:30:00,84.54,84.56,84.47,84.51,69157.0,68.0123,68.0284,67.956,67.9881,69157.0
2017-05-23 11:35:00,84.5,84.53,84.49,84.53,27848.0,67.9801,68.0042,67.972,68.0042,27848.0
2017-05-23 11:40:00,84.53,84.54,84.48,84.53,30647.0,68.0042,68.0123,67.964,68.0042,30647.0
2017-05-23 11:45:00,84.54,84.55,84.52,84.55,20729.0,68.0123,68.0203,67.9962,68.0203,20729.0
2017-05-23 11:50:00,84.54,84.59,84.53,84.57,32467.0,68.0123,68.0525,68.0042,68.0364,32467.0
2017-05-23 11:55:00,84.57,84.63,84.56,84.62,26591.0,68.0364,68.0847,68.0284,68.0766,26591.0
2017-05-23 12:00:00,84.63,84.69,84.61,84.68,38043.0,68.0847,68.1329,68.0686,68.1249,38043.0
2017-05-23 12:05:00,84.67,84.67,84.62,84.62,57547.0,68.1169,68.1169,68.0766,68.0766,57547.0
2017-05-23 12:10:00,84.62,84.65,84.59,84.65,25820.0,68.0766,68.1008,68.0525,68.1008,25820.0
2017-05-23 12:15:00,84.65,84.7,84.64,84.65,54178.0,68.1008,68.141,68.0927,68.1008,54178.0
2017-05-23 12:20:00,84.65,84.69,84.64,84.67,35538.0,68.1008,68.1329,68.0927,68.1169,35538.0
2017-05-23 12:25:00,84.67,84.69,84.65,84.69,24606.0,68.1169,68.1329,68.1008,68.1329,24606.0
2017-05-23 12:30:00,84.68,84.77,84.67,84.77,55155.0,68.1249,68.1973,68.1169,68.1973,55155.0
2017-05-23 12:35:00,84.76,84.77,84.75,84.76,25074.0,68.1893,68.1973,68.1812,68.1893,25074.0
2017-05-23 12:40:00,84.76,84.76,84.72,84.74,51790.0,68.1893,68.1893,68.1571,68.1732,51790.0
2017-05-23 12:45:00,84.75,84.75,84.72,84.75,35021.0,68.1812,68.1812,68.1571,68.1812,35021.0
2017-05-23 12:50:00,84.75,84.75,84.73,84.74,21642.0,68.1812,68.1812,68.1651,68.1732,21642.0
2017-05-23 12:55:00,84.74,84.74,84.72,84.74,23721.0,68.1732,68.1732,68.1571,68.1732,23721.0
2017-05-23 13:00:00,84.73,84.74,84.69,84.7,51812.0,68.1651,68.1732,68.1329,68.141,51812.0
2017-05-23 13:05:00,84.69,84.7,84.68,84.69,47767.0,68.1329,68.141,68.1249,68.1329,47767.0
2017-05-23 13:10:00,84.7,84.75,84.69,84.73,52600.0,68.141,68.1812,68.1329,68.1651,52600.0
2017-05-23 13:15:00,84.72,84.73,84.7,84.7,13677.0,68.1571,68.1651,68.141,68.141,13677.0
2017-05-23 13:20:00,84.7,84.74,84.69,84.73,24719.0,68.141,68.1732,68.1329,68.1651,24719.0
2017-05-23 13:25:00,84.73,84.74,84.7,84.72,37326.0,68.1651,68.1732,68.141,68.1571,37326.0
2017-05-23 13:30:00,84.72,84.73,84.7,84.7,30795.0,68.1571,68.1651,68.141,68.141,30795.0
2017-05-23 13:35:00,84.7,84.7,84.64,84.64,17409.0,68.141,68.141,68.0927,68.0927,17409.0
2017-05-23 13:40:00,84.64,84.64,84.6,84.61,14279.0,68.0927,68.0927,68.0605,68.0686,14279.0
2017-05-23 13:45:00,84.62,84.63,84.6,84.62,16527.0,68.0766,68.0847,68.0605,68.0766,16527.0
2017-05-23 13:50:00,84.61,84.63,84.59,84.6,22540.0,68.0686,68.0847,68.0525,68.0605,22540.0
2017-05-23 13:55:00,84.6,84.63,84.59,84.63,26175.0,68.0605,68.0847,68.0525,68.0847,26175.0
2017-05-23 14:00:00,84.63,84.7,84.63,84.68,64597.0,68.0847,68.141,68.0847,68.1249,64597.0
2017-05-23 14:05:00,84.67,84.68,84.59,84.61,26779.0,68.1169,68.1249,68.0525,68.0686,26779.0
2017-05-23 14:10:00,84.6,84.6,84.54,84.54,11280.0,68.0605,68.0605,68.0123,68.0123,11280.0
2017-05-23 14:15:00,84.54,84.6,84.54,84.59,22097.0,68.0123,68.0605,68.0123,68.0525,22097.0
2017-05-23 14:20:00,84.58,84.59,84.5,84.52,43853.0,68.0444,68.0525,67.9801,67.9962,43853.0
2017-05-23 14:25:00,84.53,84.53,84.5,84.5,16298.0,68.0042,68.0042,67.9801,67.9801,16298.0
2017-05-23 14:30:00,84.5,84.54,84.5,84.52,23939.0,67.9801,68.0123,67.9801,67.9962,23939.0
2017-05-23 14:35:00,84.52,84.52,84.48,84.48,24351.0,67.9962,67.9962,67.964,67.964,24351.0
2017-05-23 14:40:00,84.48,84.52,84.48,84.5,29623.0,67.964,67.9962,67.964,67.9801,29623.0
2017-05-23 14:45:00,84.5,84.5,84.47,84.48,35639.0,67.9801,67.9801,67.956,67.964,35639.0
2017-05-23 14:50:00,84.48,84.48,84.42,84.47,41693.0,67.964,67.964,67.9157,67.956,41693.0
2017-05-23 14:55:00,84.46,84.47,84.44,84.46,25224.0,67.9479,67.956,67.9318,67.9479,25224.0
2017-05-23 15:00:00,84.45,84.46,84.44,84.46,17716.0,67.9399,67.9479,67.9318,67.9479,17716.0
2017-05-23 15:05:00,84.46,84.46,84.44,84.46,21168.0,67.9479,67.9479,67.9318,67.9479,21168.0
2017-05-23 15:10:00,84.46,84.47,84.45,84.47,41764.0,67.9479,67.956,67.9399,67.956,41764.0
2017-05-23 15:15:00,84.47,84.5,84.46,84.5,43431.0,67.956,67.9801,67.9479,67.9801,43431.0
2017-05-23 15:20:00,84.5,84.52,84.48,84.52,40826.0,67.9801,67.9962,67.964,67.9962,40826.0
2017-05-23 15:25:00,84.52,84.52,84.49,84.5,57029.0,67.9962,67.9962,67.972,67.9801,57029.0
2017-05-23 15:30:00,84.49,84.49,84.46,84.46,87981.0,67.972,67.972,67.9479,67.9479,87981.0
2017-05-23 15:35:00,84.47,84.56,84.46,84.56,56427.0,67.956,68.0284,67.9479,68.0284,56427.0
2017-05-23 15:40:00,84.56,84.59,84.53,84.53,107834.0,68.0284,68.0525,68.0042,68.0042,107834.0
2017-05-23 15:45:00,84.53,84.57,84.51,84.55,84281.0,68.0042,68.0364,67.9881,68.0203,84281.0
2017-05-23 15:50:00,84.55,84.56,84.52,84.52,62485.0,68.0203,68.0284,67.9962,67.9962,62485.0
2017-05-23 15:55:00,84.52,84.66,84.51,84.62,397535.0,67.9962,68.1088,67.9881,68.0766,397535.0
2017-05-24 09:30:00,84.8,85.12,84.65,85.1,330025.0,68.2214,68.4789,68.1008,68.4628,330025.0
2017-05-24 09:35:00,85.12,85.2,84.96,84.99,128377.0,68.4789,68.5432,68.3502,68.3743,128377.0
2017-05-24 09:40:00,84.98,84.98,84.45,84.5,84692.0,68.3662,68.3662,67.9399,67.9801,84692.0
2017-05-24 09:45:00,84.46,84.79,84.46,84.78,151680.0,67.9479,68.2134,67.9479,68.2053,151680.0
2017-05-24 09:50:00,84.78,84.81,84.67,84.69,60224.0,68.2053,68.2295,68.1169,68.1329,60224.0
2017-05-24 09:55:00,84.68,84.7,84.61,84.62,47123.0,68.1249,68.141,68.0686,68.0766,47123.0
2017-05-24 10:00:00,84.63,84.63,84.57,84.61,52538.0,68.0847,68.0847,68.0364,68.0686,52538.0
2017-05-24 10:05:00,84.59,84.78,84.58,84.74,75734.0,68.0525,68.2053,68.0444,68.1732,75734.0
2017-05-24 10:10:00,84.73,84.8,84.65,84.8,67828.0,68.1651,68.2214,68.1008,68.2214,67828.0
2017-05-24 10:15:00,84.79,84.81,84.65,84.67,57370.0,68.2134,68.2295,68.1008,68.1169,57370.0
2017-05-24 10:20:00,84.67,84.7,84.62,84.62,49340.0,68.1169,68.141,68.0766,68.0766,49340.0
2017-05-24 10:25:00,84.62,84.67,84.5,84.51,61268.0,68.0766,68.1169,67.9801,67.9881,61268.0
2017-05-24 10:30:00,84.51,84.51,84.43,84.44,64593.0,67.9881,67.9881,67.9238,67.9318,64593.0
2017-05-24 10:35:00,84.44,84.49,84.41,84.47,62644.0,67.9318,67.972,67.9077,67.956,62644.0
2017-05-24 10:40:00,84.46,84.5,84.33,84.33,83811.0,67.9479,67.9801,67.8433,67.8433,83811.0
2017-05-24 10:45:00,84.33,84.42,84.31,84.42,83075.0,67.8433,67.9157,67.8272,67.9157,83075.0
2017-05-24 10:50:00,84.42,84.42,84.17,84.18,93745.0,67.9157,67.9157,67.7146,67.7226,93745.0
2017-05-24 10:55:00,84.17,84.2,84.09,84.09,54461.0,67.7146,67.7387,67.6502,67.6502,54461.0
2017-05-24 11:00:00,84.09,84.21,84.08,84.19,64338.0,67.6502,67.7468,67.6422,67.7307,64338.0
2017-05-24 11:05:00,84.19,84.21,84.15,84.2,294612.0,67.7307,67.7468,67.6985,67.7387,294612.0
2017-05-24 11:10:00,84.2,84.38,84.2,84.35,50137.0,67.7387,67.8835,67.7387,67.8594,50137.0
2017-05-24 11:15:00,84.35,84.39,84.33,84.36,33100.0,67.8594,67.8916,67.8433,67.8675,33100.0
2017-05-24 11:20:00,84.35,84.41,84.31,84.4,37869.0,67.8594,67.9077,67.8272,67.8996,37869.0
2017-05-24 11:25:00,84.4,84.47,84.38,84.42,36448.0,67.8996,67.956,67.8835,67.9157,36448.0
2017-05-24 11:30:00,84.42,84.45,84.4,84.44,30493.0,67.9157,67.9399,67.8996,67.9318,30493.0
2017-05-24 11:35:00,84.43,84.45,84.42,84.44,34574.0,67.9238,67.9399,67.9157,67.9318,34574.0
2017-05-24 11:40:00,84.43,84.52,84.43,84.52,42137.0,67.9238,67.9962,67.9238,67.9962,42137.0
2017-05-24 11:45:00,84.52,84.55,84.52,84.54,26816.0,67.9962,68.0203,67.9962,68.0123,26816.0
2017-05-24 11:50:00,84.54,84.57,84.53,84.56,28459.0,68.0123,68.0364,68.0042,68.0284,28459.0
2017-05-24 11:55:00,84.55,84.55,84.52,84.54,24869.0,68.0203,68.0203,67.9962,68.0123,24869.0
2017-05-24 12:00:00,84.54,84.54,84.5,84.5,42114.0,68.0123,68.0123,67.9801,67.9801,42114.0
2017-05-24 12:05:00,84.5,84.58,84.49,84.56,34901.0,67.9801,68.0444,67.972,68.0284,34901.0
2017-05-24 12:10:00,84.56,84.57,84.53,84.53,32032.0,68.0284,68.0364,68.0042,68.0042,32032.0
2017-05-24 12:15:00,84.53,84.6,84.52,84.6,24017.0,68.0042,68.0605,67.9962,68.0605,24017.0
2017-05-24 12:20:00,84.6,84.61,84.55,84.55,31422.0,68.0605,68.0686,68.0203,68.0203,31422.0
2017-05-24 12:25:00,84.56,84.59,84.54,84.59,69009.0,68.0284,68.0525,68.0123,68.0525,69009.0
2017-05-24 12:30:00,84.59,84.62,84.56,84.62,19673.0,68.0525,68.0766,68.0284,68.0766,19673.0
2017-05-24 12:35:00,84.62,84.68,84.61,84.68,27456.0,68.0766,68.1249,68.0686,68.1249,27456.0
2017-05-24 12:40:00,84.67,84.74,84.67,84.74,70901.0,68.1169,68.1732,68.1169,68.1732,70901.0
2017-05-24 12:45:00,84.74,84.79,84.74,84.79,46324.0,68.1732,68.2134,68.1732,68.2134,46324.0
2017-05-24 12:50:00,84.78,84.78,84.71,84.74,30018.0,68.2053,68.2053,68.149,68.1732,30018.0
2017-05-24 12:55:00,84.74,84.81,84.73,84.8,26950.0,68.1732,68.2295,68.1651,68.2214,26950.0
2017-05-24 13:00:00,84.8,84.8,84.71,84.72,38583.0,68.2214,68.2214,68.149,68.1571,38583.0
2017-05-24 13:05:00,84.72,84.73,84.7,84.73,27278.0,68.1571,68.1651,68.141,68.1651,27278.0
2017-05-24 13:10:00,84.73,84.74,84.71,84.71,28776.0,68.1651,68.1732,68.149,68.149,28776.0
2017-05-24 13:15:00,84.71,84.73,84.69,84.69,25548.0,68.149,68.1651,68.1329,68.1329,25548.0
2017-05-24 13:20:00,84.69,84.69,84.62,84.65,37218.0,68.1329,68.1329,68.0766,68.1008,37218.0
2017-05-24 13:25:00,84.65,84.72,84.64,84.7,38122.0,68.1008,68.1571,68.0927,68.141,38122.0
2017-05-24 13:30:00,84.7,84.7,84.68,84.69,31297.0,68.141,68.141,68.1249,68.1329,31297.0
2017-05-24 13:35:00,84.69,84.78,84.66,84.78,44037.0,68.1329,68.2053,68.1088,68.2053,44037.0
2017-05-24 13:40:00,84.78,84.8,84.77,84.8,38192.0,68.2053,68.2214,68.1973,68.2214,38192.0
2017-05-24 13:45:00,84.79,84.95,84.79,84.92,115506.0,68.2134,68.3421,68.2134,68.318,115506.0
2017-05-24 13:50:00,84.91,84.92,84.86,84.89,36706.0,68.3099,68.318,68.2697,68.2938,36706.0
2017-05-24 13:55:00,84.89,84.89,84.83,84.83,62473.0,68.2938,68.2938,68.2456,68.2456,62473.0
2017-05-24 14:00:00,84.83,84.84,84.8,84.84,44090.0,68.2456,68.2536,68.2214,68.2536,44090.0
2017-05-24 14:05:00,84.84,84.88,84.82,84.88,39806.0,68.2536,68.2858,68.2375,68.2858,39806.0
2017-05-24 14:10:00,84.88,84.9,84.85,84.9,50081.0,68.2858,68.3019,68.2617,68.3019,50081.0
2017-05-24 14:15:00,84.9,84.93,84.88,84.91,56110.0,68.3019,68.326,68.2858,68.3099,56110.0
2017-05-24 14:20:00,84.91,84.91,84.86,84.86,24995.0,68.3099,68.3099,68.2697,68.2697,24995.0
2017-05-24 14:25:00,84.86,84.89,84.83,84.89,33266.0,68.2697,68.2938,68.2456,68.2938,33266.0
2017-05-24 14:30:00,84.89,84.93,84.88,84.89,50613.0,68.2938,68.326,68.2858,68.2938,50613.0
2017-05-24 14:35:00,84.89,84.92,84.83,84.83,34512.0,68.2938,68.318,68.2456,68.2456,34512.0
2017-05-24 14:40:00,84.84,84.85,84.82,84.83,27098.0,68.2536,68.2617,68.2375,68.2456,27098.0
2017-05-24 14:45:00,84.84,84.93,84.83,84.92,44493.0,68.2536,68.326,68.2456,68.318,44493.0
2017-05-24 14:50:00,84.92,84.93,84.87,84.89,82674.0,68.318,68.326,68.2778,68.2938,82674.0
2017-05-24 14:55:00,84.89,84.9,84.88,84.9,27645.0,68.2938,68.3019,68.2858,68.3019,27645.0
2017-05-24 15:00:00,84.9,84.93,84.9,84.93,50818.0,68.3019,68.326,68.3019,68.326,50818.0
2017-05-24 15:05:00,84.93,85.08,84.92,85.08,163439.0,68.326,68.4467,68.318,68.4467,163439.0
2017-05-24 15:10:00,85.09,85.09,84.97,84.97,172498.0,68.4547,68.4547,68.3582,68.3582,172498.0
2017-05-24 15:15:00,84.98,85.0,84.94,84.98,72594.0,68.3662,68.3823,68.3341,68.3662,72594.0
2017-05-24 15:20:00,84.98,85.0,84.91,84.91,56971.0,68.3662,68.3823,68.3099,68.3099,56971.0
2017-05-24 15:25:00,84.92,84.94,84.88,84.93,79643.0,68.318,68.3341,68.2858,68.326,79643.0
2017-05-24 15:30:00,84.94,85.01,84.93,85.0,93122.0,68.3341,68.3904,68.326,68.3823,93122.0
2017-05-24 15:35:00,85.01,85.05,85.0,85.03,63900.0,68.3904,68.4226,68.3823,68.4065,63900.0
2017-05-24 15:40:00,85.03,85.1,85.03,85.05,142957.0,68.4065,68.4628,68.4065,68.4226,142957.0
2017-05-24 15:45:00,85.05,85.06,84.98,84.98,150236.0,68.4226,68.4306,68.3662,68.3662,150236.0
2017-05-24 15:50:00,84.99,85.02,84.95,84.97,205193.0,68.3743,68.3984,68.3421,68.3582,205193.0
2017-05-24 15:55:00,84.96,85.0,84.69,84.73,531151.0,68.3502,68.3823,68.1329,68.1651,531151.0
2017-05-25 09:30:00,85.21,85.21,84.09,84.89,215426.0,68.5513,68.5513,67.6502,68.2938,215426.0
2017-05-25 09:35:00,84.89,84.91,84.1,84.16,116913.0,68.2938,68.3099,67.6583,67.7066,116913.0
2017-05-25 09:40:00,84.2,84.46,83.86,84.42,104724.0,67.7387,67.9479,67.4652,67.9157,104724.0
2017-05-25 09:45:00,84.44,84.68,84.44,84.57,166962.0,67.9318,68.1249,67.9318,68.0364,166962.0
2017-05-25 09:50:00,84.62,84.64,84.41,84.54,68317.0,68.0766,68.0927,67.9077,68.0123,68317.0
2017-05-25 09:55:00,84.55,84.55,84.44,84.5,89207.0,68.0203,68.0203,67.9318,67.9801,89207.0
2017-05-25 10:00:00,84.52,84.74,84.51,84.72,102906.0,67.9962,68.1732,67.9881,68.1571,102906.0
2017-05-25 10:05:00,84.73,84.74,84.57,84.57,40640.0,68.1651,68.1732,68.0364,68.0364,40640.0
2017-05-25 10:10:00,84.57,84.67,84.52,84.63,50722.0,68.0364,68.1169,67.9962,68.0847,50722.0
2017-05-25 10:15:00,84.62,84.66,84.47,84.5,100888.0,68.0766,68.1088,67.956,67.9801,100888.0
2017-05-25 10:20:00,84.51,84.66,84.51,84.58,52780.0,67.9881,68.1088,67.9881,68.0444,52780.0
2017-05-25 10:25:00,84.58,84.65,84.51,84.57,91019.0,68.0444,68.1008,67.9881,68.0364,91019.0
2017-05-25 10:30:00,84.56,84.84,84.56,84.83,81913.0,68.0284,68.2536,68.0284,68.2456,81913.0
2017-05-25 10:35:00,84.84,85.05,84.78,85.01,117049.0,68.2536,68.4226,68.2053,68.3904,117049.0
2017-05-25 10:40:00,85.01,85.15,85.0,85.13,114194.0,68.3904,68.503,68.3823,68.4869,114194.0
2017-05-25 10:45:00,85.13,85.28,85.12,85.26,62526.0,68.4869,68.6076,68.4789,68.5915,62526.0
2017-05-25 10:50:00,85.27,85.38,85.23,85.36,68607.0,68.5996,68.688,68.5674,68.672,68607.0
2017-05-25 10:55:00,85.39,85.46,85.37,85.45,65723.0,68.6961,68.7524,68.68,68.7444,65723.0
2017-05-25 11:00:00,85.42,85.51,85.42,85.49,68338.0,68.7202,68.7926,68.7202,68.7765,68338.0
2017-05-25 11:05:00,85.49,85.51,85.34,85.34,87742.0,68.7765,68.7926,68.6559,68.6559,87742.0
2017-05-25 11:10:00,85.35,85.55,85.34,85.52,115432.0,68.6639,68.8248,68.6559,68.8007,115432.0
2017-05-25 11:15:00,85.52,85.66,85.48,85.64,91650.0,68.8007,68.9133,68.7685,68.8972,91650.0
2017-05-25 11:20:00,85.64,85.72,85.63,85.68,92622.0,68.8972,68.9616,68.8892,68.9294,92622.0
2017-05-25 11:25:00,85.68,85.79,85.65,85.75,64735.0,68.9294,69.0179,68.9053,68.9857,64735.0
2017-05-25 11:30:00,85.76,85.87,85.71,85.84,46579.0,68.9938,69.0822,68.9535,69.0581,46579.0
2017-05-25 11:35:00,85.84,85.85,85.75,85.81,57714.0,69.0581,69.0662,68.9857,69.034,57714.0
2017-05-25 11:40:00,85.81,85.81,85.73,85.76,38975.0,69.034,69.034,68.9696,68.9938,38975.0
2017-05-25 11:45:00,85.77,85.92,85.77,85.88,67636.0,69.0018,69.1225,69.0018,69.0903,67636.0
2017-05-25 11:50:00,85.87,85.98,85.87,85.88,63784.0,69.0822,69.1707,69.0822,69.0903,63784.0
2017-05-25 11:55:00,85.89,85.93,85.79,85.81,101281.0,69.0983,69.1305,69.0179,69.034,101281.0
2017-05-25 12:00:00,85.81,85.81,85.6,85.68,58172.0,69.034,69.034,68.865,68.9294,58172.0
2017-05-25 12:05:00,85.69,85.69,85.57,85.66,59194.0,68.9374,68.9374,68.8409,68.9133,59194.0
2017-05-25 12:10:00,85.66,85.74,85.55,85.74,66230.0,68.9133,68.9777,68.8248,68.9777,66230.0
2017-05-25 12:15:00,85.73,85.85,85.71,85.83,56707.0,68.9696,69.0662,68.9535,69.0501,56707.0
2017-05-25 12:20:00,85.83,85.84,85.78,85.79,57692.0,69.0501,69.0581,69.0098,69.0179,57692.0
2017-05-25 12:25:00,85.78,85.81,85.71,85.74,70394.0,69.0098,69.034,68.9535,68.9777,70394.0
2017-05-25 12:30:00,85.74,85.84,85.73,85.82,69427.0,68.9777,69.0581,68.9696,69.042,69427.0
2017-05-25 12:35:00,85.82,85.84,85.75,85.75,46864.0,69.042,69.0581,68.9857,68.9857,46864.0
2017-05-25 12:40:00,85.76,85.78,85.68,85.73,44558.0,68.9938,69.0098,68.9294,68.9696,44558.0
2017-05-25 12:45:00,85.73,85.76,85.7,85.73,32543.0,68.9696,68.9938,68.9455,68.9696,32543.0
2017-05-25 12:50:00,85.73,85.81,85.72,85.74,161307.0,68.9696,69.034,68.9616,68.9777,161307.0
2017-05-25 12:55:00,85.74,85.84,85.74,85.83,104453.0,68.9777,69.0581,68.9777,69.0501,104453.0
2017-05-25 13:00:00,85.84,86.0,85.82,85.99,72112.0,69.0581,69.1868,69.042,69.1788,72112.0
2017-05-25 13:05:00,86.0,86.0,85.92,85.94,101300.0,69.1868,69.1868,69.1225,69.1386,101300.0
2017-05-25 13:10:00,85.94,86.0,85.83,85.84,87779.0,69.1386,69.1868,69.0501,69.0581,87779.0
2017-05-25 13:15:00,85.84,85.92,85.83,85.91,40257.0,69.0581,69.1225,69.0501,69.1144,40257.0
2017-05-25 13:20:00,85.91,85.91,85.81,85.84,101339.0,69.1144,69.1144,69.034,69.0581,101339.0
2017-05-25 13:25:00,85.84,85.86,85.79,85.83,70397.0,69.0581,69.0742,69.0179,69.0501,70397.0
2017-05-25 13:30:00,85.83,85.87,85.81,85.86,29721.0,69.0501,69.0822,69.034,69.0742,29721.0
2017-05-25 13:35:00,85.87,85.89,85.76,85.76,149953.0,69.0822,69.0983,68.9938,68.9938,149953.0
2017-05-25 13:40:00,85.76,85.77,85.69,85.73,46248.0,68.9938,69.0018,68.9374,68.9696,46248.0
2017-05-25 13:45:00,85.73,85.75,85.71,85.74,21522.0,68.9696,68.9857,68.9535,68.9777,21522.0
2017-05-25 13:50:00,85.74,85.77,85.62,85.64,79254.0,68.9777,69.0018,68.8811,68.8972,79254.0
2017-05-25 13:55:00,85.63,85.75,85.63,85.75,25839.0,68.8892,68.9857,68.8892,68.9857,25839.0
2017-05-25 14:00:00,85.75,85.76,85.71,85.76,32321.0,68.9857,68.9938,68.9535,68.9938,32321.0
2017-05-25 14:05:00,85.76,85.81,85.76,85.78,79937.0,68.9938,69.034,68.9938,69.0098,79937.0
2017-05-25 14:10:00,85.77,85.8,85.72,85.73,30889.0,69.0018,69.0259,68.9616,68.9696,30889.0
2017-05-25 14:15:00,85.73,85.74,85.71,85.73,34848.0,68.9696,68.9777,68.9535,68.9696,34848.0
2017-05-25 14:20:00,85.73,85.78,85.72,85.77,95148.0,68.9696,69.0098,68.9616,69.0018,95148.0
2017-05-25 14:25:00,85.76,85.83,85.76,85.83,72015.0,68.9938,69.0501,68.9938,69.0501,72015.0
2017-05-25 14:30:00,85.82,85.87,85.78,85.79,91170.0,69.042,69.0822,69.0098,69.0179,91170.0
2017-05-25 14:35:00,85.79,85.83,85.77,85.78,46335.0,69.0179,69.0501,69.0018,69.0098,46335.0
2017-05-25 14:40:00,85.77,85.8,85.74,85.77,57389.0,69.0018,69.0259,68.9777,69.0018,57389.0
2017-05-25 14:45:00,85.77,85.79,85.73,85.76,80986.0,69.0018,69.0179,68.9696,68.9938,80986.0
2017-05-25 14:50:00,85.76,85.81,85.75,85.81,34065.0,68.9938,69.034,68.9857,69.034,34065.0
2017-05-25 14:55:00,85.81,85.92,85.8,85.91,82449.0,69.034,69.1225,69.0259,69.1144,82449.0
2017-05-25 15:00:00,85.91,85.91,85.7,85.72,147547.0,69.1144,69.1144,68.9455,68.9616,147547.0
2017-05-25 15:05:00,85.72,85.76,85.66,85.75,89940.0,68.9616,68.9938,68.9133,68.9857,89940.0
2017-05-25 15:10:00,85.74,85.77,85.74,85.77,94722.0,68.9777,69.0018,68.9777,69.0018,94722.0
2017-05-25 15:15:00,85.77,85.8,85.73,85.75,68642.0,69.0018,69.0259,68.9696,68.9857,68642.0
2017-05-25 15:20:00,85.75,85.77,85.71,85.74,65938.0,68.9857,69.0018,68.9535,68.9777,65938.0
2017-05-25 15:25:00,85.74,85.75,85.69,85.7,74876.0,68.9777,68.9857,68.9374,68.9455,74876.0
2017-05-25 15:30:00,85.7,85.7,85.66,85.7,74886.0,68.9455,68.9455,68.9133,68.9455,74886.0
2017-05-25 15:35:00,85.7,85.7,85.62,85.65,100104.0,68.9455,68.9455,68.8811,68.9053,100104.0
2017-05-25 15:40:00,85.65,85.68,85.61,85.65,115330.0,68.9053,68.9294,68.8731,68.9053,115330.0
2017-05-25 15:45:00,85.64,85.77,85.64,85.71,115806.0,68.8972,69.0018,68.8972,68.9535,115806.0
2017-05-25 15:50:00,85.71,85.71,85.51,85.53,203401.0,68.9535,68.9535,68.7926,68.8087,203401.0
2017-05-25 15:55:00,85.53,85.63,85.53,85.56,215905.0,68.8087,68.8892,68.8087,68.8329,215905.0
2017-05-26 09:30:00,85.58,85.75,85.27,85.72,131584.0,68.8489,68.9857,68.5996,68.9616,131584.0
2017-05-26 09:35:00,85.72,85.73,85.59,85.62,78244.0,68.9616,68.9696,68.857,68.8811,78244.0
2017-05-26 09:40:00,85.63,85.67,85.52,85.58,55948.0,68.8892,68.9213,68.8007,68.8489,55948.0
2017-05-26 09:45:00,85.59,85.66,85.57,85.63,41983.0,68.857,68.9133,68.8409,68.8892,41983.0
2017-05-26 09:50:00,85.62,85.67,85.59,85.63,42565.0,68.8811,68.9213,68.857,68.8892,42565.0
2017-05-26 09:55:00,85.62,85.73,85.61,85.68,47944.0,68.8811,68.9696,68.8731,68.9294,47944.0
2017-05-26 10:00:00,85.67,85.75,85.63,85.74,82137.0,68.9213,68.9857,68.8892,68.9777,82137.0
2017-05-26 10:05:00,85.75,85.82,85.73,85.76,62424.0,68.9857,69.042,68.9696,68.9938,62424.0
2017-05-26 10:10:00,85.74,85.79,85.7,85.74,101866.0,68.9777,69.0179,68.9455,68.9777,101866.0
2017-05-26 10:15:00,85.73,85.8,85.73,85.79,33145.0,68.9696,69.0259,68.9696,69.0179,33145.0
2017-05-26 10:20:00,85.79,85.8,85.68,85.69,104954.0,69.0179,69.0259,68.9294,68.9374,104954.0
2017-05-26 10:25:00,85.67,85.73,85.57,85.57,34696.0,68.9213,68.9696,68.8409,68.8409,34696.0
2017-05-26 10:30:00,85.59,85.59,85.5,85.55,43174.0,68.857,68.857,68.7846,68.8248,43174.0
2017-05-26 10:35:00,85.56,85.57,85.5,85.53,50200.0,68.8329,68.8409,68.7846,68.8087,50200.0
2017-05-26 10:40:00,85.54,85.55,85.48,85.5,52859.0,68.8168,68.8248,68.7685,68.7846,52859.0
2017-05-26 10:45:00,85.48,85.54,85.46,85.54,46344.0,68.7685,68.8168,68.7524,68.8168,46344.0
2017-05-26 10:50:00,85.54,85.54,85.48,85.52,36658.0,68.8168,68.8168,68.7685,68.8007,36658.0
2017-05-26 10:55:00,85.52,85.59,85.51,85.56,34306.0,68.8007,68.857,68.7926,68.8329,34306.0
2017-05-26 11:00:00,85.56,85.64,85.56,85.57,102694.0,68.8329,68.8972,68.8329,68.8409,102694.0
2017-05-26 11:05:00,85.57,85.57,85.45,85.46,37561.0,68.8409,68.8409,68.7444,68.7524,37561.0
2017-05-26 11:10:00,85.46,85.49,85.45,85.47,19146.0,68.7524,68.7765,68.7444,68.7605,19146.0
2017-05-26 11:15:00,85.47,85.47,85.4,85.4,29126.0,68.7605,68.7605,68.7041,68.7041,29126.0
2017-05-26 11:20:00,85.41,85.51,85.4,85.41,36305.0,68.7122,68.7926,68.7041,68.7122,36305.0
2017-05-26 11:25:00,85.41,85.47,85.39,85.4,52960.0,68.7122,68.7605,68.6961,68.7041,52960.0
2017-05-26 11:30:00,85.39,85.41,85.38,85.4,58370.0,68.6961,68.7122,68.688,68.7041,58370.0
2017-05-26 11:35:00,85.4,85.41,85.37,85.38,37038.0,68.7041,68.7122,68.68,68.688,37038.0
2017-05-26 11:40:00,85.39,85.39,85.32,85.32,26892.0,68.6961,68.6961,68.6398,68.6398,26892.0
2017-05-26 11:45:00,85.31,85.31,85.26,85.26,31924.0,68.6317,68.6317,68.5915,68.5915,31924.0
2017-05-26 11:50:00,85.27,85.27,85.21,85.25,35302.0,68.5996,68.5996,68.5513,68.5835,35302.0
2017-05-26 11:55:00,85.25,85.26,85.11,85.12,52346.0,68.5835,68.5915,68.4708,68.4789,52346.0
2017-05-26 12:00:00,85.12,85.16,85.07,85.16,41614.0,68.4789,68.5111,68.4387,68.5111,41614.0
2017-05-26 12:05:00,85.16,85.16,85.01,85.02,60581.0,68.5111,68.5111,68.3904,68.3984,60581.0
2017-05-26 12:10:00,85.03,85.05,84.95,85.02,58407.0,68.4065,68.4226,68.3421,68.3984,58407.0
2017-05-26 12:15:00,85.02,85.07,85.02,85.05,21330.0,68.3984,68.4387,68.3984,68.4226,21330.0
2017-05-26 12:20:00,85.05,85.05,84.98,84.99,18731.0,68.4226,68.4226,68.3662,68.3743,18731.0
2017-05-26 12:25:00,84.99,85.02,84.97,84.98,34440.0,68.3743,68.3984,68.3582,68.3662,34440.0
2017-05-26 12:30:00,84.98,84.99,84.93,84.94,44048.0,68.3662,68.3743,68.326,68.3341,44048.0
2017-05-26 12:35:00,84.94,84.94,84.9,84.92,27992.0,68.3341,68.3341,68.3019,68.318,27992.0
2017-05-26 12:40:00,84.92,84.98,84.92,84.95,25333.0,68.318,68.3662,68.318,68.3421,25333.0
2017-05-26 12:45:00,84.95,84.97,84.95,84.95,19349.0,68.3421,68.3582,68.3421,68.3421,19349.0
2017-05-26 12:50:00,84.95,84.96,84.91,84.91,18574.0,68.3421,68.3502,68.3099,68.3099,18574.0
2017-05-26 12:55:00,84.92,84.92,84.87,84.87,23069.0,68.318,68.318,68.2778,68.2778,23069.0
2017-05-26 13:00:00,84.88,84.88,84.84,84.88,28625.0,68.2858,68.2858,68.2536,68.2858,28625.0
2017-05-26 13:05:00,84.88,84.88,84.86,84.86,19023.0,68.2858,68.2858,68.2697,68.2697,19023.0
2017-05-26 13:10:00,84.87,84.88,84.83,84.84,35045.0,68.2778,68.2858,68.2456,68.2536,35045.0
2017-05-26 13:15:00,84.83,84.84,84.75,84.76,48942.0,68.2456,68.2536,68.1812,68.1893,48942.0
2017-05-26 13:20:00,84.77,84.78,84.74,84.76,53075.0,68.1973,68.2053,68.1732,68.1893,53075.0
2017-05-26 13:25:00,84.76,84.77,84.72,84.74,31353.0,68.1893,68.1973,68.1571,68.1732,31353.0
2017-05-26 13:30:00,84.74,84.77,84.7,84.72,54978.0,68.1732,68.1973,68.141,68.1571,54978.0
2017-05-26 13:35:00,84.72,84.75,84.71,84.74,28179.0,68.1571,68.1812,68.149,68.1732,28179.0
2017-05-26 13:40:00,84.73,84.79,84.73,84.79,49153.0,68.1651,68.2134,68.1651,68.2134,49153.0
2017-05-26 13:45:00,84.79,84.8,84.69,84.69,53472.0,68.2134,68.2214,68.1329,68.1329,53472.0
2017-05-26 13:50:00,84.7,84.75,84.69,84.73,35664.0,68.141,68.1812,68.1329,68.1651,35664.0
2017-05-26 13:55:00,84.73,84.73,84.67,84.67,35495.0,68.1651,68.1651,68.1169,68.1169,35495.0
2017-05-26 14:00:00,84.67,84.69,84.65,84.65,32144.0,68.1169,68.1329,68.1008,68.1008,32144.0
2017-05-26 14:05:00,84.65,84.66,84.59,84.66,33183.0,68.1008,68.1088,68.0525,68.1088,33183.0
2017-05-26 14:10:00,84.66,84.71,84.65,84.69,56750.0,68.1088,68.149,68.1008,68.1329,56750.0
2017-05-26 14:15:00,84.69,84.73,84.68,84.72,60649.0,68.1329,68.1651,68.1249,68.1571,60649.0
2017-05-26 14:20:00,84.72,84.75,84.7,84.72,95670.0,68.1571,68.1812,68.141,68.1571,95670.0
2017-05-26 14:25:00,84.73,84.73,84.69,84.7,32828.0,68.1651,68.1651,68.1329,68.141,32828.0
2017-05-26 14:30:00,84.7,84.7,84.65,84.65,35911.0,68.141,68.141,68.1008,68.1008,35911.0
2017-05-26 14:35:00,84.65,84.72,84.63,84.72,60777.0,68.1008,68.1571,68.0847,68.1571,60777.0
2017-05-26 14:40:00,84.72,84.75,84.68,84.72,50226.0,68.1571,68.1812,68.1249,68.1571,50226.0
2017-05-26 14:45:00,84.73,84.74,84.72,84.74,20327.0,68.1651,68.1732,68.1571,68.1732,20327.0
2017-05-26 14:50:00,84.74,84.75,84.73,84.75,25730.0,68.1732,68.1812,68.1651,68.1812,25730.0
2017-05-26 14:55:00,84.75,84.83,84.73,84.83,87407.0,68.1812,68.2456,68.1651,68.2456,87407.0
2017-05-26 15:00:00,84.82,84.83,84.79,84.8,44776.0,68.2375,68.2456,68.2134,68.2214,44776.0
2017-05-26 15:05:00,84.8,84.83,84.77,84.78,64504.0,68.2214,68.2456,68.1973,68.2053,64504.0
2017-05-26 15:10:00,84.78,84.8,84.77,84.8,41266.0,68.2053,68.2214,68.1973,68.2214,41266.0
2017-05-26 15:15:00,84.79,84.83,84.79,84.81,37915.0,68.2134,68.2456,68.2134,68.2295,37915.0
2017-05-26 15:20:00,84.82,84.87,84.81,84.84,58799.0,68.2375,68.2778,68.2295,68.2536,58799.0
2017-05-26 15:25:00,84.84,84.85,84.82,84.83,28679.0,68.2536,68.2617,68.2375,68.2456,28679.0
2017-05-26 15:30:00,84.84,84.84,84.77,84.78,54658.0,68.2536,68.2536,68.1973,68.2053,54658.0
2017-05-26 15:35:00,84.79,84.82,84.77,84.81,51268.0,68.2134,68.2375,68.1973,68.2295,51268.0
2017-05-26 15:40:00,84.81,84.86,84.8,84.81,82360.0,68.2295,68.2697,68.2214,68.2295,82360.0
2017-05-26 15:45:00,84.82,85.01,84.81,85.01,100701.0,68.2375,68.3904,68.2295,68.3904,100701.0
2017-05-26 15:50:00,85.01,85.06,85.0,85.06,120043.0,68.3904,68.4306,68.3823,68.4306,120043.0
2017-05-26 15:55:00,85.06,85.11,85.04,85.08,325663.0,68.4306,68.4708,68.4145,68.4467,325663.0
2017-05-30 09:30:00,85.11,85.21,84.95,85.21,121668.0,68.4708,68.5513,68.3421,68.5513,121668.0
2017-05-30 09:35:00,85.19,85.33,85.15,85.2,75206.0,68.5352,68.6478,68.503,68.5432,75206.0
2017-05-30 09:40:00,85.2,85.25,85.09,85.1,135295.0,68.5432,68.5835,68.4547,68.4628,135295.0
2017-05-30 09:45:00,85.12,85.12,84.81,84.82,44730.0,68.4789,68.4789,68.2295,68.2375,44730.0
2017-05-30 09:50:00,84.82,84.92,84.78,84.92,58519.0,68.2375,68.318,68.2053,68.318,58519.0
2017-05-30 09:55:00,84.91,85.05,84.91,85.05,44534.0,68.3099,68.4226,68.3099,68.4226,44534.0
2017-05-30 10:00:00,85.05,85.16,85.02,85.11,55890.0,68.4226,68.5111,68.3984,68.4708,55890.0
2017-05-30 10:05:00,85.14,85.14,85.07,85.12,76976.0,68.495,68.495,68.4387,68.4789,76976.0
2017-05-30 10:10:00,85.11,85.12,85.03,85.12,35232.0,68.4708,68.4789,68.4065,68.4789,35232.0
2017-05-30 10:15:00,85.12,85.15,85.11,85.13,29153.0,68.4789,68.503,68.4708,68.4869,29153.0
2017-05-30 10:20:00,85.13,85.23,85.13,85.19,42869.0,68.4869,68.5674,68.4869,68.5352,42869.0
2017-05-30 10:25:00,85.19,85.2,85.11,85.11,38661.0,68.5352,68.5432,68.4708,68.4708,38661.0
2017-05-30 10:30:00,85.12,85.13,85.08,85.09,46894.0,68.4789,68.4869,68.4467,68.4547,46894.0
2017-05-30 10:35:00,85.1,85.13,85.03,85.04,45231.0,68.4628,68.4869,68.4065,68.4145,45231.0
2017-05-30 10:40:00,85.03,85.06,84.95,84.98,39723.0,68.4065,68.4306,68.3421,68.3662,39723.0
2017-05-30 10:45:00,84.98,85.0,84.86,84.86,39389.0,68.3662,68.3823,68.2697,68.2697,39389.0
2017-05-30 10:50:00,84.86,84.9,84.74,84.8,40712.0,68.2697,68.3019,68.1732,68.2214,40712.0
2017-05-30 10:55:00,84.8,84.91,84.8,84.9,29806.0,68.2214,68.3099,68.2214,68.3019,29806.0
2017-05-30 11:00:00,84.89,84.9,84.81,84.81,67148.0,68.2938,68.3019,68.2295,68.2295,67148.0
2017-05-30 11:05:00,84.81,84.87,84.79,84.85,74079.0,68.2295,68.2778,68.2134,68.2617,74079.0
2017-05-30 11:10:00,84.85,84.88,84.81,84.82,58384.0,68.2617,68.2858,68.2295,68.2375,58384.0
2017-05-30 11:15:00,84.83,84.84,84.72,84.73,43447.0,68.2456,68.2536,68.1571,68.1651,43447.0
2017-05-30 11:20:00,84.73,84.75,84.67,84.68,52720.0,68.1651,68.1812,68.1169,68.1249,52720.0
2017-05-30 11:25:00,84.69,84.69,84.59,84.65,44405.0,68.1329,68.1329,68.0525,68.1008,44405.0
2017-05-30 11:30:00,84.65,84.65,84.52,84.58,51136.0,68.1008,68.1008,67.9962,68.0444,51136.0
2017-05-30 11:35:00,84.58,84.62,84.54,84.61,31918.0,68.0444,68.0766,68.0123,68.0686,31918.0
2017-05-30 11:40:00,84.62,84.63,84.5,84.56,57223.0,68.0766,68.0847,67.9801,68.0284,57223.0
2017-05-30 11:45:00,84.56,84.71,84.56,84.7,45230.0,68.0284,68.149,68.0284,68.141,45230.0
2017-05-30 11:50:00,84.7,84.74,84.66,84.66,19160.0,68.141,68.1732,68.1088,68.1088,19160.0
2017-05-30 11:55:00,84.66,84.67,84.6,84.64,28076.0,68.1088,68.1169,68.0605,68.0927,28076.0
2017-05-30 12:00:00,84.64,84.68,84.6,84.6,18785.0,68.0927,68.1249,68.0605,68.0605,18785.0
2017-05-30 12:05:00,84.61,84.68,84.6,84.66,25637.0,68.0686,68.1249,68.0605,68.1088,25637.0
2017-05-30 12:10:00,84.67,84.72,84.64,84.72,24078.0,68.1169,68.1571,68.0927,68.1571,24078.0
2017-05-30 12:15:00,84.71,84.77,84.69,84.75,19490.0,68.149,68.1973,68.1329,68.1812,19490.0
2017-05-30 12:20:00,84.74,84.82,84.71,84.82,14639.0,68.1732,68.2375,68.149,68.2375,14639.0
2017-05-30 12:25:00,84.83,84.88,84.81,84.86,26930.0,68.2456,68.2858,68.2295,68.2697,26930.0
2017-05-30 12:30:00,84.85,84.88,84.85,84.88,11142.0,68.2617,68.2858,68.2617,68.2858,11142.0
2017-05-30 12:35:00,84.88,84.88,84.81,84.85,24955.0,68.2858,68.2858,68.2295,68.2617,24955.0
2017-05-30 12:40:00,84.84,84.85,84.82,84.84,33030.0,68.2536,68.2617,68.2375,68.2536,33030.0
2017-05-30 12:45:00,84.84,84.88,84.84,84.88,29674.0,68.2536,68.2858,68.2536,68.2858,29674.0
2017-05-30 12:50:00,84.87,84.89,84.79,84.81,46992.0,68.2778,68.2938,68.2134,68.2295,46992.0
2017-05-30 12:55:00,84.82,84.88,84.81,84.88,10601.0,68.2375,68.2858,68.2295,68.2858,10601.0
2017-05-30 13:00:00,84.87,84.88,84.85,84.86,26564.0,68.2778,68.2858,68.2617,68.2697,26564.0
2017-05-30 13:05:00,84.86,84.89,84.84,84.87,28585.0,68.2697,68.2938,68.2536,68.2778,28585.0
2017-05-30 13:10:00,84.87,84.88,84.86,84.88,15662.0,68.2778,68.2858,68.2697,68.2858,15662.0
2017-05-30 13:15:00,84.88,84.89,84.84,84.86,34103.0,68.2858,68.2938,68.2536,68.2697,34103.0
2017-05-30 13:20:00,84.85,84.88,84.85,84.87,23590.0,68.2617,68.2858,68.2617,68.2778,23590.0
2017-05-30 13:25:00,84.86,84.89,84.83,84.83,22972.0,68.2697,68.2938,68.2456,68.2456,22972.0
2017-05-30 13:30:00,84.82,84.84,84.79,84.8,16687.0,68.2375,68.2536,68.2134,68.2214,16687.0
2017-05-30 13:35:00,84.8,84.84,84.8,84.81,29737.0,68.2214,68.2536,68.2214,68.2295,29737.0
2017-05-30 13:40:00,84.81,84.81,84.79,84.81,19612.0,68.2295,68.2295,68.2134,68.2295,19612.0
2017-05-30 13:45:00,84.81,84.82,84.77,84.81,48583.0,68.2295,68.2375,68.1973,68.2295,48583.0
2017-05-30 13:50:00,84.8,84.81,84.75,84.76,51645.0,68.2214,68.2295,68.1812,68.1893,51645.0
2017-05-30 13:55:00,84.76,84.78,84.76,84.77,18634.0,68.1893,68.2053,68.1893,68.1973,18634.0
2017-05-30 14:00:00,84.77,84.8,84.75,84.78,34939.0,68.1973,68.2214,68.1812,68.2053,34939.0
2017-05-30 14:05:00,84.78,84.81,84.77,84.78,44847.0,68.2053,68.2295,68.1973,68.2053,44847.0
2017-05-30 14:10:00,84.78,84.8,84.77,84.78,21094.0,68.2053,68.2214,68.1973,68.2053,21094.0
2017-05-30 14:15:00,84.78,84.79,84.69,84.71,41472.0,68.2053,68.2134,68.1329,68.149,41472.0
2017-05-30 14:20:00,84.7,84.72,84.68,84.68,23770.0,68.141,68.1571,68.1249,68.1249,23770.0
2017-05-30 14:25:00,84.69,84.76,84.65,84.74,34553.0,68.1329,68.1893,68.1008,68.1732,34553.0
2017-05-30 14:30:00,84.75,84.77,84.71,84.71,37988.0,68.1812,68.1973,68.149,68.149,37988.0
2017-05-30 14:35:00,84.71,84.73,84.71,84.73,21395.0,68.149,68.1651,68.149,68.1651,21395.0
2017-05-30 14:40:00,84.72,84.77,84.71,84.73,41681.0,68.1571,68.1973,68.149,68.1651,41681.0
2017-05-30 14:45:00,84.74,84.82,84.72,84.8,29129.0,68.1732,68.2375,68.1571,68.2214,29129.0
2017-05-30 14:50:00,84.79,84.8,84.74,84.74,20189.0,68.2134,68.2214,68.1732,68.1732,20189.0
2017-05-30 14:55:00,84.75,84.77,84.74,84.77,24797.0,68.1812,68.1973,68.1732,68.1973,24797.0
2017-05-30 15:00:00,84.77,84.79,84.75,84.77,54314.0,68.1973,68.2134,68.1812,68.1973,54314.0
2017-05-30 15:05:00,84.76,84.83,84.74,84.83,36117.0,68.1893,68.2456,68.1732,68.2456,36117.0
2017-05-30 15:10:00,84.83,84.86,84.78,84.8,59770.0,68.2456,68.2697,68.2053,68.2214,59770.0
2017-05-30 15:15:00,84.79,84.81,84.78,84.79,41476.0,68.2134,68.2295,68.2053,68.2134,41476.0
2017-05-30 15:20:00,84.79,84.81,84.78,84.81,38069.0,68.2134,68.2295,68.2053,68.2295,38069.0
2017-05-30 15:25:00,84.81,84.84,84.78,84.83,41341.0,68.2295,68.2536,68.2053,68.2456,41341.0
2017-05-30 15:30:00,84.84,84.87,84.83,84.87,52909.0,68.2536,68.2778,68.2456,68.2778,52909.0
2017-05-30 15:35:00,84.87,84.87,84.83,84.84,84899.0,68.2778,68.2778,68.2456,68.2536,84899.0
2017-05-30 15:40:00,84.84,84.85,84.83,84.84,76453.0,68.2536,68.2617,68.2456,68.2536,76453.0
2017-05-30 15:45:00,84.83,84.86,84.8,84.83,109785.0,68.2456,68.2697,68.2214,68.2456,109785.0
2017-05-30 15:50:00,84.83,84.83,84.69,84.7,172816.0,68.2456,68.2456,68.1329,68.141,172816.0
2017-05-30 15:55:00,84.7,84.88,84.69,84.86,206464.0,68.141,68.2858,68.1329,68.2697,206464.0
2017-05-31 09:30:00,84.99,85.19,84.98,84.99,125625.0,68.3743,68.5352,68.3662,68.3743,125625.0
2017-05-31 09:35:00,85.02,85.28,84.99,85.25,78899.0,68.3984,68.6076,68.3743,68.5835,78899.0
2017-05-31 09:40:00,85.25,85.28,85.07,85.16,59404.0,68.5835,68.6076,68.4387,68.5111,59404.0
2017-05-31 09:45:00,85.18,85.4,85.17,85.24,52485.0,68.5271,68.7041,68.5191,68.5754,52485.0
2017-05-31 09:50:00,85.23,85.24,85.07,85.11,74588.0,68.5674,68.5754,68.4387,68.4708,74588.0
2017-05-31 09:55:00,85.1,85.12,84.91,84.93,62324.0,68.4628,68.4789,68.3099,68.326,62324.0
2017-05-31 10:00:00,84.92,84.94,84.75,84.79,89639.0,68.318,68.3341,68.1812,68.2134,89639.0
2017-05-31 10:05:00,84.79,84.81,84.73,84.77,60390.0,68.2134,68.2295,68.1651,68.1973,60390.0
2017-05-31 10:10:00,84.78,84.95,84.78,84.9,47270.0,68.2053,68.3421,68.2053,68.3019,47270.0
2017-05-31 10:15:00,84.9,84.9,84.74,84.77,85783.0,68.3019,68.3019,68.1732,68.1973,85783.0
2017-05-31 10:20:00,84.76,84.76,84.66,84.68,44906.0,68.1893,68.1893,68.1088,68.1249,44906.0
2017-05-31 10:25:00,84.67,84.69,84.59,84.62,83386.0,68.1169,68.1329,68.0525,68.0766,83386.0
2017-05-31 10:30:00,84.62,84.62,84.58,84.6,113891.0,68.0766,68.0766,68.0444,68.0605,113891.0
2017-05-31 10:35:00,84.6,84.92,84.59,84.86,73688.0,68.0605,68.318,68.0525,68.2697,73688.0
2017-05-31 10:40:00,84.86,85.0,84.85,84.91,39860.0,68.2697,68.3823,68.2617,68.3099,39860.0
2017-05-31 10:45:00,84.91,84.94,84.87,84.87,26668.0,68.3099,68.3341,68.2778,68.2778,26668.0
2017-05-31 10:50:00,84.86,84.95,84.85,84.93,30014.0,68.2697,68.3421,68.2617,68.326,30014.0
2017-05-31 10:55:00,84.94,84.94,84.84,84.84,27083.0,68.3341,68.3341,68.2536,68.2536,27083.0
2017-05-31 11:00:00,84.84,84.87,84.82,84.87,23224.0,68.2536,68.2778,68.2375,68.2778,23224.0
2017-05-31 11:05:00,84.87,84.93,84.85,84.9,19773.0,68.2778,68.326,68.2617,68.3019,19773.0
2017-05-31 11:10:00,84.89,84.89,84.74,84.74,43108.0,68.2938,68.2938,68.1732,68.1732,43108.0
2017-05-31 11:15:00,84.74,84.77,84.69,84.73,29598.0,68.1732,68.1973,68.1329,68.1651,29598.0
2017-05-31 11:20:00,84.73,84.74,84.64,84.68,67624.0,68.1651,68.1732,68.0927,68.1249,67624.0
2017-05-31 11:25:00,84.67,84.67,84.53,84.57,77505.0,68.1169,68.1169,68.0042,68.0364,77505.0
2017-05-31 11:30:00,84.58,84.64,84.53,84.59,69417.0,68.0444,68.0927,68.0042,68.0525,69417.0
2017-05-31 11:35:00,84.59,84.65,84.55,84.58,77895.0,68.0525,68.1008,68.0203,68.0444,77895.0
2017-05-31 11:40:00,84.57,84.64,84.57,84.64,64010.0,68.0364,68.0927,68.0364,68.0927,64010.0
2017-05-31 11:45:00,84.65,84.73,84.61,84.65,51165.0,68.1008,68.1651,68.0686,68.1008,51165.0
2017-05-31 11:50:00,84.65,84.65,84.55,84.56,34869.0,68.1008,68.1008,68.0203,68.0284,34869.0
2017-05-31 11:55:00,84.56,84.59,84.55,84.56,37234.0,68.0284,68.0525,68.0203,68.0284,37234.0
2017-05-31 12:00:00,84.56,84.59,84.54,84.56,34372.0,68.0284,68.0525,68.0123,68.0284,34372.0
2017-05-31 12:05:00,84.55,84.62,84.55,84.6,33390.0,68.0203,68.0766,68.0203,68.0605,33390.0
2017-05-31 12:10:00,84.59,84.61,84.56,84.57,31473.0,68.0525,68.0686,68.0284,68.0364,31473.0
2017-05-31 12:15:00,84.57,84.58,84.54,84.55,40530.0,68.0364,68.0444,68.0123,68.0203,40530.0
2017-05-31 12:20:00,84.54,84.54,84.49,84.51,33908.0,68.0123,68.0123,67.972,67.9881,33908.0
2017-05-31 12:25:00,84.51,84.52,84.46,84.5,36921.0,67.9881,67.9962,67.9479,67.9801,36921.0
2017-05-31 12:30:00,84.5,84.52,84.42,84.42,66962.0,67.9801,67.9962,67.9157,67.9157,66962.0
2017-05-31 12:35:00,84.42,84.45,84.4,84.42,63400.0,67.9157,67.9399,67.8996,67.9157,63400.0
2017-05-31 12:40:00,84.41,84.47,84.36,84.47,54552.0,67.9077,67.956,67.8675,67.956,54552.0
2017-05-31 12:45:00,84.47,84.49,84.39,84.39,33671.0,67.956,67.972,67.8916,67.8916,33671.0
2017-05-31 12:50:00,84.4,84.46,84.39,84.42,24093.0,67.8996,67.9479,67.8916,67.9157,24093.0
2017-05-31 12:55:00,84.42,84.43,84.37,84.38,40011.0,67.9157,67.9238,67.8755,67.8835,40011.0
2017-05-31 13:00:00,84.39,84.46,84.38,84.43,39634.0,67.8916,67.9479,67.8835,67.9238,39634.0
2017-05-31 13:05:00,84.43,84.44,84.4,84.42,51419.0,67.9238,67.9318,67.8996,67.9157,51419.0
2017-05-31 13:10:00,84.43,84.43,84.38,84.4,64089.0,67.9238,67.9238,67.8835,67.8996,64089.0
2017-05-31 13:15:00,84.4,84.41,84.25,84.27,75245.0,67.8996,67.9077,67.779,67.7951,75245.0
2017-05-31 13:20:00,84.27,84.27,84.2,84.21,57159.0,67.7951,67.7951,67.7387,67.7468,57159.0
2017-05-31 13:25:00,84.2,84.21,84.11,84.16,64521.0,67.7387,67.7468,67.6663,67.7066,64521.0
2017-05-31 13:30:00,84.17,84.2,84.12,84.12,93187.0,67.7146,67.7387,67.6744,67.6744,93187.0
2017-05-31 13:35:00,84.13,84.19,84.12,84.16,133897.0,67.6824,67.7307,67.6744,67.7066,133897.0
2017-05-31 13:40:00,84.15,84.16,84.06,84.08,78850.0,67.6985,67.7066,67.6261,67.6422,78850.0
2017-05-31 13:45:00,84.08,84.11,84.06,84.07,86903.0,67.6422,67.6663,67.6261,67.6342,86903.0
2017-05-31 13:50:00,84.08,84.21,84.07,84.2,69848.0,67.6422,67.7468,67.6342,67.7387,69848.0
2017-05-31 13:55:00,84.19,84.2,84.14,84.16,40698.0,67.7307,67.7387,67.6905,67.7066,40698.0
2017-05-31 14:00:00,84.15,84.19,84.06,84.12,73959.0,67.6985,67.7307,67.6261,67.6744,73959.0
2017-05-31 14:05:00,84.13,84.14,84.07,84.08,43689.0,67.6824,67.6905,67.6342,67.6422,43689.0
2017-05-31 14:10:00,84.09,84.12,84.05,84.08,44700.0,67.6502,67.6744,67.6181,67.6422,44700.0
2017-05-31 14:15:00,84.07,84.14,84.01,84.04,85086.0,67.6342,67.6905,67.5859,67.61,85086.0
2017-05-31 14:20:00,84.04,84.05,83.87,83.88,106951.0,67.61,67.6181,67.4733,67.4813,106951.0
2017-05-31 14:25:00,83.88,83.92,83.85,83.87,100028.0,67.4813,67.5135,67.4572,67.4733,100028.0
2017-05-31 14:30:00,83.87,83.88,83.78,83.83,134617.0,67.4733,67.4813,67.4008,67.4411,134617.0
2017-05-31 14:35:00,83.83,84.02,83.82,84.02,65278.0,67.4411,67.5939,67.433,67.5939,65278.0
2017-05-31 14:40:00,84.01,84.11,84.0,84.02,57925.0,67.5859,67.6663,67.5778,67.5939,57925.0
2017-05-31 14:45:00,84.03,84.03,83.93,83.94,73846.0,67.602,67.602,67.5215,67.5296,73846.0
2017-05-31 14:50:00,83.94,83.97,83.91,83.96,55387.0,67.5296,67.5537,67.5054,67.5457,55387.0
2017-05-31 14:55:00,83.96,84.06,83.95,84.06,63606.0,67.5457,67.6261,67.5376,67.6261,63606.0
2017-05-31 15:00:00,84.07,84.14,84.03,84.09,85957.0,67.6342,67.6905,67.602,67.6502,85957.0
2017-05-31 15:05:00,84.09,84.1,84.04,84.06,79145.0,67.6502,67.6583,67.61,67.6261,79145.0
2017-05-31 15:10:00,84.06,84.06,83.96,83.96,146622.0,67.6261,67.6261,67.5457,67.5457,146622.0
2017-05-31 15:15:00,83.97,83.97,83.88,83.9,161175.0,67.5537,67.5537,67.4813,67.4974,161175.0
2017-05-31 15:20:00,83.9,83.91,83.87,83.87,137184.0,67.4974,67.5054,67.4733,67.4733,137184.0
2017-05-31 15:25:00,83.87,83.9,83.87,83.9,159924.0,67.4733,67.4974,67.4733,67.4974,159924.0
2017-05-31 15:30:00,83.9,84.15,83.88,84.15,219092.0,67.4974,67.6985,67.4813,67.6985,219092.0
2017-05-31 15:35:00,84.15,84.24,84.11,84.23,118744.0,67.6985,67.7709,67.6663,67.7629,118744.0
2017-05-31 15:40:00,84.23,84.25,84.17,84.23,90957.0,67.7629,67.779,67.7146,67.7629,90957.0
2017-05-31 15:45:00,84.23,84.32,84.2,84.32,102390.0,67.7629,67.8353,67.7387,67.8353,102390.0
2017-05-31 15:50:00,84.33,84.38,84.29,84.37,177057.0,67.8433,67.8835,67.8111,67.8755,177057.0
2017-05-31 15:55:00,84.36,84.41,84.26,84.27,255548.0,67.8675,67.9077,67.787,67.7951,255548.0
2017-06-01 09:30:00,84.61,84.78,84.37,84.61,142966.0,68.0686,68.2053,67.8755,68.0686,142966.0
2017-06-01 09:35:00,84.68,84.84,84.6,84.61,88687.0,68.1249,68.2536,68.0605,68.0686,88687.0
2017-06-01 09:40:00,84.6,84.68,84.49,84.52,85881.0,68.0605,68.1249,67.972,67.9962,85881.0
2017-06-01 09:45:00,84.53,84.78,84.52,84.78,75654.0,68.0042,68.2053,67.9962,68.2053,75654.0
2017-06-01 09:50:00,84.77,84.79,84.63,84.63,95653.0,68.1973,68.2134,68.0847,68.0847,95653.0
2017-06-01 09:55:00,84.66,84.74,84.6,84.7,60525.0,68.1088,68.1732,68.0605,68.141,60525.0
2017-06-01 10:00:00,84.71,84.8,84.68,84.79,65800.0,68.149,68.2214,68.1249,68.2134,65800.0
2017-06-01 10:05:00,84.78,84.85,84.73,84.78,54185.0,68.2053,68.2617,68.1651,68.2053,54185.0
2017-06-01 10:10:00,84.77,84.85,84.76,84.82,48534.0,68.1973,68.2617,68.1893,68.2375,48534.0
2017-06-01 10:15:00,84.82,84.85,84.68,84.72,63447.0,68.2375,68.2617,68.1249,68.1571,63447.0
2017-06-01 10:20:00,84.72,84.72,84.62,84.62,136405.0,68.1571,68.1571,68.0766,68.0766,136405.0
2017-06-01 10:25:00,84.63,84.63,84.51,84.54,104213.0,68.0847,68.0847,67.9881,68.0123,104213.0
2017-06-01 10:30:00,84.54,84.75,84.54,84.72,62430.0,68.0123,68.1812,68.0123,68.1571,62430.0
2017-06-01 10:35:00,84.72,84.79,84.65,84.65,75648.0,68.1571,68.2134,68.1008,68.1008,75648.0
2017-06-01 10:40:00,84.66,84.78,84.56,84.78,86626.0,68.1088,68.2053,68.0284,68.2053,86626.0
2017-06-01 10:45:00,84.78,84.8,84.67,84.67,96071.0,68.2053,68.2214,68.1169,68.1169,96071.0
2017-06-01 10:50:00,84.68,84.79,84.68,84.78,25623.0,68.1249,68.2134,68.1249,68.2053,25623.0
2017-06-01 10:55:00,84.78,84.78,84.64,84.65,46572.0,68.2053,68.2053,68.0927,68.1008,46572.0
2017-06-01 11:00:00,84.65,84.71,84.64,84.7,36290.0,68.1008,68.149,68.0927,68.141,36290.0
2017-06-01 11:05:00,84.7,84.77,84.7,84.72,36296.0,68.141,68.1973,68.141,68.1571,36296.0
2017-06-01 11:10:00,84.72,84.74,84.69,84.72,28311.0,68.1571,68.1732,68.1329,68.1571,28311.0
2017-06-01 11:15:00,84.72,84.78,84.71,84.73,57571.0,68.1571,68.2053,68.149,68.1651,57571.0
2017-06-01 11:20:00,84.73,84.86,84.72,84.82,38848.0,68.1651,68.2697,68.1571,68.2375,38848.0
2017-06-01 11:25:00,84.81,84.98,84.81,84.94,70313.0,68.2295,68.3662,68.2295,68.3341,70313.0
2017-06-01 11:30:00,84.92,85.04,84.89,85.02,60440.0,68.318,68.4145,68.2938,68.3984,60440.0
2017-06-01 11:35:00,85.02,85.06,84.99,85.02,49214.0,68.3984,68.4306,68.3743,68.3984,49214.0
2017-06-01 11:40:00,85.01,85.06,84.98,85.05,26695.0,68.3904,68.4306,68.3662,68.4226,26695.0
2017-06-01 11:45:00,85.05,85.12,85.01,85.11,22325.0,68.4226,68.4789,68.3904,68.4708,22325.0
2017-06-01 11:50:00,85.11,85.14,85.05,85.12,24083.0,68.4708,68.495,68.4226,68.4789,24083.0
2017-06-01 11:55:00,85.12,85.14,84.97,84.99,160790.0,68.4789,68.495,68.3582,68.3743,160790.0
2017-06-01 12:00:00,84.99,85.24,84.99,85.24,58976.0,68.3743,68.5754,68.3743,68.5754,58976.0
2017-06-01 12:05:00,85.23,85.32,85.21,85.31,68753.0,68.5674,68.6398,68.5513,68.6317,68753.0
2017-06-01 12:10:00,85.3,85.35,85.28,85.35,69141.0,68.6237,68.6639,68.6076,68.6639,69141.0
2017-06-01 12:15:00,85.35,85.42,85.31,85.42,35622.0,68.6639,68.7202,68.6317,68.7202,35622.0
2017-06-01 12:20:00,85.41,85.5,85.41,85.5,76061.0,68.7122,68.7846,68.7122,68.7846,76061.0
2017-06-01 12:25:00,85.5,85.5,85.44,85.46,35131.0,68.7846,68.7846,68.7363,68.7524,35131.0
2017-06-01 12:30:00,85.46,85.54,85.46,85.54,32918.0,68.7524,68.8168,68.7524,68.8168,32918.0
2017-06-01 12:35:00,85.54,85.56,85.44,85.49,110686.0,68.8168,68.8329,68.7363,68.7765,110686.0
2017-06-01 12:40:00,85.48,85.55,85.47,85.52,37138.0,68.7685,68.8248,68.7605,68.8007,37138.0
2017-06-01 12:45:00,85.52,85.54,85.5,85.52,60005.0,68.8007,68.8168,68.7846,68.8007,60005.0
2017-06-01 12:50:00,85.52,85.54,85.49,85.51,301442.0,68.8007,68.8168,68.7765,68.7926,301442.0
2017-06-01 12:55:00,85.5,85.64,85.49,85.63,77177.0,68.7846,68.8972,68.7765,68.8892,77177.0
2017-06-01 13:00:00,85.63,85.66,85.59,85.59,27108.0,68.8892,68.9133,68.857,68.857,27108.0
2017-06-01 13:05:00,85.59,85.6,85.54,85.56,32795.0,68.857,68.865,68.8168,68.8329,32795.0
2017-06-01 13:10:00,85.55,85.59,85.54,85.59,22746.0,68.8248,68.857,68.8168,68.857,22746.0
2017-06-01 13:15:00,85.59,85.59,85.53,85.57,26080.0,68.857,68.857,68.8087,68.8409,26080.0
2017-06-01 13:20:00,85.57,85.57,85.51,85.51,20842.0,68.8409,68.8409,68.7926,68.7926,20842.0
2017-06-01 13:25:00,85.51,85.6,85.5,85.6,72746.0,68.7926,68.865,68.7846,68.865,72746.0
2017-06-01 13:30:00,85.59,85.62,85.53,85.54,39766.0,68.857,68.8811,68.8087,68.8168,39766.0
2017-06-01 13:35:00,85.53,85.54,85.43,85.47,53846.0,68.8087,68.8168,68.7283,68.7605,53846.0
2017-06-01 13:40:00,85.46,85.47,85.38,85.39,43503.0,68.7524,68.7605,68.688,68.6961,43503.0
2017-06-01 13:45:00,85.38,85.47,85.35,85.46,71735.0,68.688,68.7605,68.6639,68.7524,71735.0
2017-06-01 13:50:00,85.46,85.49,85.43,85.45,35427.0,68.7524,68.7765,68.7283,68.7444,35427.0
2017-06-01 13:55:00,85.45,85.45,85.34,85.43,115775.0,68.7444,68.7444,68.6559,68.7283,115775.0
2017-06-01 14:00:00,85.44,85.46,85.39,85.42,151178.0,68.7363,68.7524,68.6961,68.7202,151178.0
2017-06-01 14:05:00,85.41,85.48,85.39,85.42,166479.0,68.7122,68.7685,68.6961,68.7202,166479.0
2017-06-01 14:10:00,85.42,85.55,85.41,85.55,164592.0,68.7202,68.8248,68.7122,68.8248,164592.0
2017-06-01 14:15:00,85.56,85.63,85.5,85.61,46188.0,68.8329,68.8892,68.7846,68.8731,46188.0
2017-06-01 14:20:00,85.61,85.64,85.57,85.63,31528.0,68.8731,68.8972,68.8409,68.8892,31528.0
2017-06-01 14:25:00,85.63,85.69,85.58,85.59,53916.0,68.8892,68.9374,68.8489,68.857,53916.0
2017-06-01 14:30:00,85.58,85.59,85.49,85.58,52987.0,68.8489,68.857,68.7765,68.8489,52987.0
2017-06-01 14:35:00,85.59,85.65,85.57,85.6,61510.0,68.857,68.9053,68.8409,68.865,61510.0
2017-06-01 14:40:00,85.6,85.6,85.54,85.58,33180.0,68.865,68.865,68.8168,68.8489,33180.0
2017-06-01 14:45:00,85.58,85.6,85.54,85.57,34828.0,68.8489,68.865,68.8168,68.8409,34828.0
2017-06-01 14:50:00,85.57,85.63,85.57,85.59,36058.0,68.8409,68.8892,68.8409,68.857,36058.0
2017-06-01 14:55:00,85.59,85.67,85.58,85.66,86149.0,68.857,68.9213,68.8489,68.9133,86149.0
2017-06-01 15:00:00,85.66,85.68,85.61,85.65,318838.0,68.9133,68.9294,68.8731,68.9053,318838.0
2017-06-01 15:05:00,85.65,85.8,85.64,85.8,226995.0,68.9053,69.0259,68.8972,69.0259,226995.0
2017-06-01 15:10:00,85.8,85.93,85.8,85.92,144003.0,69.0259,69.1305,69.0259,69.1225,144003.0
2017-06-01 15:15:00,85.92,85.99,85.9,85.94,166330.0,69.1225,69.1788,69.1064,69.1386,166330.0
2017-06-01 15:20:00,85.95,86.04,85.88,86.02,176621.0,69.1466,69.219,69.0903,69.2029,176621.0
2017-06-01 15:25:00,86.02,86.05,85.88,85.88,222573.0,69.2029,69.2271,69.0903,69.0903,222573.0
2017-06-01 15:30:00,85.89,86.06,85.88,86.02,208838.0,69.0983,69.2351,69.0903,69.2029,208838.0
2017-06-01 15:35:00,86.02,86.03,85.97,86.0,105263.0,69.2029,69.211,69.1627,69.1868,105263.0
2017-06-01 15:40:00,86.0,86.02,85.94,86.01,116130.0,69.1868,69.2029,69.1386,69.1949,116130.0
2017-06-01 15:45:00,86.0,86.02,85.94,85.95,148891.0,69.1868,69.2029,69.1386,69.1466,148891.0
2017-06-01 15:50:00,85.95,86.0,85.93,85.94,162456.0,69.1466,69.1868,69.1305,69.1386,162456.0
2017-06-01 15:55:00,85.94,86.08,85.92,86.08,369235.0,69.1386,69.2512,69.1225,69.2512,369235.0
2017-06-02 09:30:00,86.0,86.24,86.0,86.13,107193.0,69.1868,69.3799,69.1868,69.2914,107193.0
2017-06-02 09:35:00,86.17,86.31,86.17,86.25,44187.0,69.3236,69.4362,69.3236,69.388,44187.0
2017-06-02 09:40:00,86.26,86.33,86.2,86.32,95039.0,69.396,69.4523,69.3477,69.4443,95039.0
2017-06-02 09:45:00,86.3,86.35,86.22,86.35,182209.0,69.4282,69.4684,69.3638,69.4684,182209.0
2017-06-02 09:50:00,86.35,86.53,86.35,86.51,145845.0,69.4684,69.6132,69.4684,69.5971,145845.0
2017-06-02 09:55:00,86.51,86.63,86.5,86.59,55784.0,69.5971,69.6937,69.5891,69.6615,55784.0
2017-06-02 10:00:00,86.6,86.72,86.33,86.4,88511.0,69.6695,69.7661,69.4523,69.5086,88511.0
2017-06-02 10:05:00,86.43,86.5,86.35,86.43,75004.0,69.5328,69.5891,69.4684,69.5328,75004.0
2017-06-02 10:10:00,86.42,86.64,86.42,86.6,30577.0,69.5247,69.7017,69.5247,69.6695,30577.0
2017-06-02 10:15:00,86.59,86.61,86.37,86.38,58388.0,69.6615,69.6776,69.4845,69.4925,58388.0
2017-06-02 10:20:00,86.39,86.51,86.35,86.51,60488.0,69.5006,69.5971,69.4684,69.5971,60488.0
2017-06-02 10:25:00,86.52,86.72,86.49,86.6,121181.0,69.6052,69.7661,69.581,69.6695,121181.0
2017-06-02 10:30:00,86.6,86.61,86.5,86.59,102348.0,69.6695,69.6776,69.5891,69.6615,102348.0
2017-06-02 10:35:00,86.59,86.59,86.49,86.55,118000.0,69.6615,69.6615,69.581,69.6293,118000.0
2017-06-02 10:40:00,86.54,86.57,86.38,86.39,179064.0,69.6213,69.6454,69.4925,69.5006,179064.0
2017-06-02 10:45:00,86.39,86.39,86.2,86.21,77730.0,69.5006,69.5006,69.3477,69.3558,77730.0
2017-06-02 10:50:00,86.21,86.33,86.21,86.33,29821.0,69.3558,69.4523,69.3558,69.4523,29821.0
2017-06-02 10:55:00,86.34,86.39,86.29,86.31,102754.0,69.4604,69.5006,69.4201,69.4362,102754.0
2017-06-02 11:00:00,86.31,86.31,86.2,86.21,62913.0,69.4362,69.4362,69.3477,69.3558,62913.0
2017-06-02 11:05:00,86.2,86.31,86.2,86.27,37811.0,69.3477,69.4362,69.3477,69.404,37811.0
2017-06-02 11:10:00,86.27,86.27,86.16,86.23,69081.0,69.404,69.404,69.3156,69.3719,69081.0
2017-06-02 11:15:00,86.23,86.28,86.21,86.25,25369.0,69.3719,69.4121,69.3558,69.388,25369.0
2017-06-02 11:20:00,86.25,86.25,86.14,86.15,39517.0,69.388,69.388,69.2995,69.3075,39517.0
2017-06-02 11:25:00,86.15,86.16,86.03,86.15,45630.0,69.3075,69.3156,69.211,69.3075,45630.0
2017-06-02 11:30:00,86.14,86.21,86.11,86.19,24254.0,69.2995,69.3558,69.2753,69.3397,24254.0
2017-06-02 11:35:00,86.18,86.21,86.15,86.18,29626.0,69.3316,69.3558,69.3075,69.3316,29626.0
2017-06-02 11:40:00,86.18,86.2,86.1,86.13,42699.0,69.3316,69.3477,69.2673,69.2914,42699.0
2017-06-02 11:45:00,86.13,86.18,86.13,86.18,38736.0,69.2914,69.3316,69.2914,69.3316,38736.0
2017-06-02 11:50:00,86.17,86.17,86.06,86.09,44502.0,69.3236,69.3236,69.2351,69.2592,44502.0
2017-06-02 11:55:00,86.09,86.1,86.02,86.04,27375.0,69.2592,69.2673,69.2029,69.219,27375.0
2017-06-02 12:00:00,86.04,86.12,86.03,86.05,31740.0,69.219,69.2834,69.211,69.2271,31740.0
2017-06-02 12:05:00,86.06,86.06,85.88,85.9,53579.0,69.2351,69.2351,69.0903,69.1064,53579.0
2017-06-02 12:10:00,85.91,85.94,85.85,85.93,92898.0,69.1144,69.1386,69.0662,69.1305,92898.0
2017-06-02 12:15:00,85.92,86.04,85.92,86.01,33340.0,69.1225,69.219,69.1225,69.1949,33340.0
2017-06-02 12:20:00,86.01,86.07,85.96,85.97,35004.0,69.1949,69.2431,69.1547,69.1627,35004.0
2017-06-02 12:25:00,85.97,86.03,85.97,86.03,30783.0,69.1627,69.211,69.1627,69.211,30783.0
2017-06-02 12:30:00,86.03,86.05,86.01,86.04,19127.0,69.211,69.2271,69.1949,69.219,19127.0
2017-06-02 12:35:00,86.04,86.05,85.89,85.89,83950.0,69.219,69.2271,69.0983,69.0983,83950.0
2017-06-02 12:40:00,85.89,85.98,85.89,85.97,17050.0,69.0983,69.1707,69.0983,69.1627,17050.0
2017-06-02 12:45:00,85.96,85.97,85.92,85.92,17598.0,69.1547,69.1627,69.1225,69.1225,17598.0
2017-06-02 12:50:00,85.92,85.93,85.83,85.87,38724.0,69.1225,69.1305,69.0501,69.0822,38724.0
2017-06-02 12:55:00,85.86,85.88,85.84,85.84,32769.0,69.0742,69.0903,69.0581,69.0581,32769.0
2017-06-02 13:00:00,85.85,85.88,85.84,85.87,26173.0,69.0662,69.0903,69.0581,69.0822,26173.0
2017-06-02 13:05:00,85.87,85.87,85.79,85.83,25962.0,69.0822,69.0822,69.0179,69.0501,25962.0
2017-06-02 13:10:00,85.82,85.84,85.78,85.83,26886.0,69.042,69.0581,69.0098,69.0501,26886.0
2017-06-02 13:15:00,85.83,85.85,85.8,85.82,35535.0,69.0501,69.0662,69.0259,69.042,35535.0
2017-06-02 13:20:00,85.83,85.85,85.79,85.8,40936.0,69.0501,69.0662,69.0179,69.0259,40936.0
2017-06-02 13:25:00,85.8,85.86,85.8,85.83,101225.0,69.0259,69.0742,69.0259,69.0501,101225.0
2017-06-02 13:30:00,85.82,85.89,85.82,85.87,39418.0,69.042,69.0983,69.042,69.0822,39418.0
2017-06-02 13:35:00,85.88,85.9,85.85,85.9,36070.0,69.0903,69.1064,69.0662,69.1064,36070.0
2017-06-02 13:40:00,85.89,85.9,85.83,85.83,34064.0,69.0983,69.1064,69.0501,69.0501,34064.0
2017-06-02 13:45:00,85.82,85.83,85.79,85.81,27624.0,69.042,69.0501,69.0179,69.034,27624.0
2017-06-02 13:50:00,85.82,85.86,85.79,85.85,45790.0,69.042,69.0742,69.0179,69.0662,45790.0
2017-06-02 13:55:00,85.84,85.86,85.79,85.79,36954.0,69.0581,69.0742,69.0179,69.0179,36954.0
2017-06-02 14:00:00,85.8,85.81,85.78,85.81,44028.0,69.0259,69.034,69.0098,69.034,44028.0
2017-06-02 14:05:00,85.81,85.86,85.75,85.83,85501.0,69.034,69.0742,68.9857,69.0501,85501.0
2017-06-02 14:10:00,85.83,85.86,85.8,85.81,82130.0,69.0501,69.0742,69.0259,69.034,82130.0
2017-06-02 14:15:00,85.81,85.86,85.8,85.81,31545.0,69.034,69.0742,69.0259,69.034,31545.0
2017-06-02 14:20:00,85.81,85.83,85.79,85.83,43348.0,69.034,69.0501,69.0179,69.0501,43348.0
2017-06-02 14:25:00,85.83,85.83,85.65,85.66,55516.0,69.0501,69.0501,68.9053,68.9133,55516.0
2017-06-02 14:30:00,85.67,85.7,85.54,85.55,67033.0,68.9213,68.9455,68.8168,68.8248,67033.0
2017-06-02 14:35:00,85.54,85.66,85.54,85.66,42497.0,68.8168,68.9133,68.8168,68.9133,42497.0
2017-06-02 14:40:00,85.66,85.7,85.63,85.69,37127.0,68.9133,68.9455,68.8892,68.9374,37127.0
2017-06-02 14:45:00,85.7,85.77,85.67,85.75,46434.0,68.9455,69.0018,68.9213,68.9857,46434.0
2017-06-02 14:50:00,85.74,85.75,85.69,85.71,25191.0,68.9777,68.9857,68.9374,68.9535,25191.0
2017-06-02 14:55:00,85.72,85.78,85.71,85.76,32969.0,68.9616,69.0098,68.9535,68.9938,32969.0
2017-06-02 15:00:00,85.77,85.84,85.76,85.84,74430.0,69.0018,69.0581,68.9938,69.0581,74430.0
2017-06-02 15:05:00,85.84,85.87,85.84,85.86,35055.0,69.0581,69.0822,69.0581,69.0742,35055.0
2017-06-02 15:10:00,85.87,85.92,85.85,85.92,35453.0,69.0822,69.1225,69.0662,69.1225,35453.0
2017-06-02 15:15:00,85.92,85.97,85.91,85.95,65805.0,69.1225,69.1627,69.1144,69.1466,65805.0
2017-06-02 15:20:00,85.95,85.97,85.89,85.93,41310.0,69.1466,69.1627,69.0983,69.1305,41310.0
2017-06-02 15:25:00,85.93,85.93,85.9,85.92,42099.0,69.1305,69.1305,69.1064,69.1225,42099.0
2017-06-02 15:30:00,85.92,85.99,85.87,85.99,115931.0,69.1225,69.1788,69.0822,69.1788,115931.0
2017-06-02 15:35:00,85.99,86.01,85.95,85.97,185205.0,69.1788,69.1949,69.1466,69.1627,185205.0
2017-06-02 15:40:00,85.97,85.99,85.92,85.95,126687.0,69.1627,69.1788,69.1225,69.1466,126687.0
2017-06-02 15:45:00,85.95,85.96,85.87,85.87,140562.0,69.1466,69.1547,69.0822,69.0822,140562.0
2017-06-02 15:50:00,85.88,85.93,85.87,85.89,172403.0,69.0903,69.1305,69.0822,69.0983,172403.0
2017-06-02 15:55:00,85.89,85.91,85.73,85.79,492479.0,69.0983,69.1144,68.9696,69.0179,492479.0
2017-06-05 09:30:00,85.59,85.6,85.41,85.41,101225.0,68.857,68.865,68.7122,68.7122,101225.0
2017-06-05 09:35:00,85.44,85.78,85.41,85.75,57298.0,68.7363,69.0098,68.7122,68.9857,57298.0
2017-06-05 09:40:00,85.75,85.83,85.72,85.79,44172.0,68.9857,69.0501,68.9616,69.0179,44172.0
2017-06-05 09:45:00,85.8,85.82,85.72,85.72,23281.0,69.0259,69.042,68.9616,68.9616,23281.0
2017-06-05 09:50:00,85.74,85.88,85.73,85.84,51475.0,68.9777,69.0903,68.9696,69.0581,51475.0
2017-06-05 09:55:00,85.84,85.87,85.67,85.68,27805.0,69.0581,69.0822,68.9213,68.9294,27805.0
2017-06-05 10:00:00,85.67,85.76,85.67,85.72,27091.0,68.9213,68.9938,68.9213,68.9616,27091.0
2017-06-05 10:05:00,85.72,85.75,85.63,85.63,24870.0,68.9616,68.9857,68.8892,68.8892,24870.0
2017-06-05 10:10:00,85.63,85.7,85.63,85.68,35032.0,68.8892,68.9455,68.8892,68.9294,35032.0
2017-06-05 10:15:00,85.67,85.77,85.67,85.77,29816.0,68.9213,69.0018,68.9213,69.0018,29816.0
2017-06-05 10:20:00,85.77,85.81,85.77,85.79,32207.0,69.0018,69.034,69.0018,69.0179,32207.0
2017-06-05 10:25:00,85.79,85.8,85.71,85.73,43083.0,69.0179,69.0259,68.9535,68.9696,43083.0
2017-06-05 10:30:00,85.73,85.78,85.72,85.72,27118.0,68.9696,69.0098,68.9616,68.9616,27118.0
2017-06-05 10:35:00,85.72,85.74,85.63,85.74,38480.0,68.9616,68.9777,68.8892,68.9777,38480.0
2017-06-05 10:40:00,85.73,85.76,85.64,85.7,74383.0,68.9696,68.9938,68.8972,68.9455,74383.0
2017-06-05 10:45:00,85.7,85.77,85.64,85.75,61664.0,68.9455,69.0018,68.8972,68.9857,61664.0
2017-06-05 10:50:00,85.76,85.83,85.74,85.83,18909.0,68.9938,69.0501,68.9777,69.0501,18909.0
2017-06-05 10:55:00,85.82,85.86,85.81,85.83,17846.0,69.042,69.0742,69.034,69.0501,17846.0
2017-06-05 11:00:00,85.83,85.85,85.79,85.81,29432.0,69.0501,69.0662,69.0179,69.034,29432.0
2017-06-05 11:05:00,85.81,85.84,85.77,85.78,27856.0,69.034,69.0581,69.0018,69.0098,27856.0
2017-06-05 11:10:00,85.78,85.83,85.77,85.81,25438.0,69.0098,69.0501,69.0018,69.034,25438.0
2017-06-05 11:15:00,85.82,85.83,85.78,85.83,33702.0,69.042,69.0501,69.0098,69.0501,33702.0
2017-06-05 11:20:00,85.83,85.83,85.78,85.82,34160.0,69.0501,69.0501,69.0098,69.042,34160.0
2017-06-05 11:25:00,85.82,85.82,85.77,85.81,21896.0,69.042,69.042,69.0018,69.034,21896.0
2017-06-05 11:30:00,85.81,85.86,85.8,85.84,31168.0,69.034,69.0742,69.0259,69.0581,31168.0
2017-06-05 11:35:00,85.85,85.88,85.84,85.84,69912.0,69.0662,69.0903,69.0581,69.0581,69912.0
2017-06-05 11:40:00,85.84,85.88,85.82,85.88,95918.0,69.0581,69.0903,69.042,69.0903,95918.0
2017-06-05 11:45:00,85.87,85.88,85.82,85.83,33728.0,69.0822,69.0903,69.042,69.0501,33728.0
2017-06-05 11:50:00,85.84,85.86,85.83,85.84,22324.0,69.0581,69.0742,69.0501,69.0581,22324.0
2017-06-05 11:55:00,85.84,85.92,85.84,85.92,28706.0,69.0581,69.1225,69.0581,69.1225,28706.0
2017-06-05 12:00:00,85.92,85.93,85.87,85.87,21953.0,69.1225,69.1305,69.0822,69.0822,21953.0
2017-06-05 12:05:00,85.87,85.88,85.84,85.87,20751.0,69.0822,69.0903,69.0581,69.0822,20751.0
2017-06-05 12:10:00,85.87,85.87,85.85,85.87,7742.0,69.0822,69.0822,69.0662,69.0822,7742.0
2017-06-05 12:15:00,85.87,85.88,85.84,85.86,27275.0,69.0822,69.0903,69.0581,69.0742,27275.0
2017-06-05 12:20:00,85.86,85.87,85.84,85.87,18011.0,69.0742,69.0822,69.0581,69.0822,18011.0
2017-06-05 12:25:00,85.87,85.87,85.82,85.83,23804.0,69.0822,69.0822,69.042,69.0501,23804.0
2017-06-05 12:30:00,85.83,85.87,85.83,85.87,13347.0,69.0501,69.0822,69.0501,69.0822,13347.0
2017-06-05 12:35:00,85.86,85.87,85.83,85.84,16017.0,69.0742,69.0822,69.0501,69.0581,16017.0
2017-06-05 12:40:00,85.84,85.86,85.83,85.83,20054.0,69.0581,69.0742,69.0501,69.0501,20054.0
2017-06-05 12:45:00,85.84,85.84,85.74,85.74,16523.0,69.0581,69.0581,68.9777,68.9777,16523.0
2017-06-05 12:50:00,85.74,85.74,85.69,85.69,17132.0,68.9777,68.9777,68.9374,68.9374,17132.0
2017-06-05 12:55:00,85.69,85.74,85.69,85.73,17429.0,68.9374,68.9777,68.9374,68.9696,17429.0
2017-06-05 13:00:00,85.73,85.78,85.72,85.76,24064.0,68.9696,69.0098,68.9616,68.9938,24064.0
2017-06-05 13:05:00,85.77,85.88,85.77,85.88,64452.0,69.0018,69.0903,69.0018,69.0903,64452.0
2017-06-05 13:10:00,85.88,85.9,85.84,85.85,30887.0,69.0903,69.1064,69.0581,69.0662,30887.0
2017-06-05 13:15:00,85.85,85.87,85.83,85.84,28038.0,69.0662,69.0822,69.0501,69.0581,28038.0
2017-06-05 13:20:00,85.83,85.86,85.83,85.86,21135.0,69.0501,69.0742,69.0501,69.0742,21135.0
2017-06-05 13:25:00,85.84,85.86,85.83,85.86,20391.0,69.0581,69.0742,69.0501,69.0742,20391.0
2017-06-05 13:30:00,85.86,85.86,85.82,85.83,22305.0,69.0742,69.0742,69.042,69.0501,22305.0
2017-06-05 13:35:00,85.83,85.83,85.82,85.83,20428.0,69.0501,69.0501,69.042,69.0501,20428.0
2017-06-05 13:40:00,85.83,85.86,85.82,85.85,29835.0,69.0501,69.0742,69.042,69.0662,29835.0
2017-06-05 13:45:00,85.85,85.86,85.84,85.85,21066.0,69.0662,69.0742,69.0581,69.0662,21066.0
2017-06-05 13:50:00,85.84,85.86,85.83,85.85,24588.0,69.0581,69.0742,69.0501,69.0662,24588.0
2017-06-05 13:55:00,85.85,85.86,85.78,85.79,29470.0,69.0662,69.0742,69.0098,69.0179,29470.0
2017-06-05 14:00:00,85.79,85.81,85.78,85.79,28312.0,69.0179,69.034,69.0098,69.0179,28312.0
2017-06-05 14:05:00,85.79,85.79,85.73,85.76,27632.0,69.0179,69.0179,68.9696,68.9938,27632.0
2017-06-05 14:10:00,85.75,85.79,85.75,85.78,18415.0,68.9857,69.0179,68.9857,69.0098,18415.0
2017-06-05 14:15:00,85.78,85.8,85.77,85.79,23969.0,69.0098,69.0259,69.0018,69.0179,23969.0
2017-06-05 14:20:00,85.79,85.79,85.75,85.76,23675.0,69.0179,69.0179,68.9857,68.9938,23675.0
2017-06-05 14:25:00,85.75,85.79,85.75,85.79,16827.0,68.9857,69.0179,68.9857,69.0179,16827.0
2017-06-05 14:30:00,85.79,85.82,85.78,85.82,25323.0,69.0179,69.042,69.0098,69.042,25323.0
2017-06-05 14:35:00,85.81,85.83,85.81,85.81,21304.0,69.034,69.0501,69.034,69.034,21304.0
2017-06-05 14:40:00,85.81,85.83,85.81,85.82,24828.0,69.034,69.0501,69.034,69.042,24828.0
2017-06-05 14:45:00,85.81,85.86,85.81,85.84,22455.0,69.034,69.0742,69.034,69.0581,22455.0
2017-06-05 14:50:00,85.84,85.85,85.83,85.84,10322.0,69.0581,69.0662,69.0501,69.0581,10322.0
2017-06-05 14:55:00,85.84,85.86,85.82,85.86,29328.0,69.0581,69.0742,69.042,69.0742,29328.0
2017-06-05 15:00:00,85.86,85.86,85.83,85.84,29024.0,69.0742,69.0742,69.0501,69.0581,29024.0
2017-06-05 15:05:00,85.84,85.85,85.83,85.83,15665.0,69.0581,69.0662,69.0501,69.0501,15665.0
2017-06-05 15:10:00,85.83,85.86,85.83,85.84,29233.0,69.0501,69.0742,69.0501,69.0581,29233.0
2017-06-05 15:15:00,85.84,85.85,85.82,85.82,35925.0,69.0581,69.0662,69.042,69.042,35925.0
2017-06-05 15:20:00,85.83,85.89,85.82,85.88,44969.0,69.0501,69.0983,69.042,69.0903,44969.0
2017-06-05 15:25:00,85.87,85.93,85.86,85.92,49800.0,69.0822,69.1305,69.0742,69.1225,49800.0
2017-06-05 15:30:00,85.92,85.94,85.92,85.94,37859.0,69.1225,69.1386,69.1225,69.1386,37859.0
2017-06-05 15:35:00,85.93,85.97,85.93,85.96,55355.0,69.1305,69.1627,69.1305,69.1547,55355.0
2017-06-05 15:40:00,85.96,85.97,85.89,85.95,56585.0,69.1547,69.1627,69.0983,69.1466,56585.0
2017-06-05 15:45:00,85.95,85.96,85.89,85.93,46768.0,69.1466,69.1547,69.0983,69.1305,46768.0
2017-06-05 15:50:00,85.94,85.95,85.92,85.95,58757.0,69.1386,69.1466,69.1225,69.1466,58757.0
2017-06-05 15:55:00,85.95,86.02,85.94,85.95,179165.0,69.1466,69.2029,69.1386,69.1466,179165.0
2017-06-06 09:30:00,85.88,85.99,85.68,85.89,69594.0,69.0903,69.1788,68.9294,69.0983,69594.0
2017-06-06 09:35:00,85.89,86.13,85.89,86.09,32299.0,69.0983,69.2914,69.0983,69.2592,32299.0
2017-06-06 09:40:00,86.1,86.34,86.1,86.34,101313.0,69.2673,69.4604,69.2673,69.4604,101313.0
2017-06-06 09:45:00,86.34,86.39,86.28,86.35,329327.0,69.4604,69.5006,69.4121,69.4684,329327.0
2017-06-06 09:50:00,86.36,86.55,86.35,86.39,84338.0,69.4765,69.6293,69.4684,69.5006,84338.0
2017-06-06 09:55:00,86.38,86.54,86.35,86.44,56658.0,69.4925,69.6213,69.4684,69.5408,56658.0
2017-06-06 10:00:00,86.44,86.49,86.37,86.48,47636.0,69.5408,69.581,69.4845,69.573,47636.0
2017-06-06 10:05:00,86.48,86.51,86.41,86.46,69861.0,69.573,69.5971,69.5167,69.5569,69861.0
2017-06-06 10:10:00,86.45,86.48,86.41,86.45,100973.0,69.5489,69.573,69.5167,69.5489,100973.0
2017-06-06 10:15:00,86.45,86.48,86.38,86.4,41849.0,69.5489,69.573,69.4925,69.5086,41849.0
2017-06-06 10:20:00,86.4,86.43,86.38,86.43,113062.0,69.5086,69.5328,69.4925,69.5328,113062.0
2017-06-06 10:25:00,86.44,86.44,86.38,86.41,25453.0,69.5408,69.5408,69.4925,69.5167,25453.0
2017-06-06 10:30:00,86.41,86.42,86.32,86.34,39699.0,69.5167,69.5247,69.4443,69.4604,39699.0
2017-06-06 10:35:00,86.35,86.37,86.32,86.33,36557.0,69.4684,69.4845,69.4443,69.4523,36557.0
2017-06-06 10:40:00,86.33,86.34,86.26,86.28,42075.0,69.4523,69.4604,69.396,69.4121,42075.0
2017-06-06 10:45:00,86.28,86.29,86.19,86.2,55451.0,69.4121,69.4201,69.3397,69.3477,55451.0
2017-06-06 10:50:00,86.21,86.28,86.2,86.27,29432.0,69.3558,69.4121,69.3477,69.404,29432.0
2017-06-06 10:55:00,86.27,86.29,86.25,86.29,25478.0,69.404,69.4201,69.388,69.4201,25478.0
2017-06-06 11:00:00,86.29,86.29,86.26,86.27,31202.0,69.4201,69.4201,69.396,69.404,31202.0
2017-06-06 11:05:00,86.27,86.29,86.24,86.26,29036.0,69.404,69.4201,69.3799,69.396,29036.0
2017-06-06 11:10:00,86.27,86.33,86.26,86.31,20694.0,69.404,69.4523,69.396,69.4362,20694.0
2017-06-06 11:15:00,86.31,86.32,86.26,86.27,28677.0,69.4362,69.4443,69.396,69.404,28677.0
2017-06-06 11:20:00,86.27,86.29,86.26,86.27,31208.0,69.404,69.4201,69.396,69.404,31208.0
2017-06-06 11:25:00,86.27,86.28,86.23,86.25,35997.0,69.404,69.4121,69.3719,69.388,35997.0
2017-06-06 11:30:00,86.25,86.33,86.25,86.33,31427.0,69.388,69.4523,69.388,69.4523,31427.0
2017-06-06 11:35:00,86.33,86.37,86.32,86.36,31854.0,69.4523,69.4845,69.4443,69.4765,31854.0
2017-06-06 11:40:00,86.36,86.43,86.35,86.43,44556.0,69.4765,69.5328,69.4684,69.5328,44556.0
2017-06-06 11:45:00,86.42,86.44,86.39,86.4,35140.0,69.5247,69.5408,69.5006,69.5086,35140.0
2017-06-06 11:50:00,86.41,86.43,86.39,86.4,32385.0,69.5167,69.5328,69.5006,69.5086,32385.0
2017-06-06 11:55:00,86.4,86.4,86.33,86.34,28938.0,69.5086,69.5086,69.4523,69.4604,28938.0
2017-06-06 12:00:00,86.34,86.34,86.31,86.31,18796.0,69.4604,69.4604,69.4362,69.4362,18796.0
2017-06-06 12:05:00,86.32,86.33,86.29,86.3,18742.0,69.4443,69.4523,69.4201,69.4282,18742.0
2017-06-06 12:10:00,86.3,86.35,86.29,86.34,94535.0,69.4282,69.4684,69.4201,69.4604,94535.0
2017-06-06 12:15:00,86.34,86.36,86.33,86.36,24987.0,69.4604,69.4765,69.4523,69.4765,24987.0
2017-06-06 12:20:00,86.35,86.4,86.34,86.37,30889.0,69.4684,69.5086,69.4604,69.4845,30889.0
2017-06-06 12:25:00,86.37,86.38,86.31,86.31,12899.0,69.4845,69.4925,69.4362,69.4362,12899.0
2017-06-06 12:30:00,86.31,86.32,86.26,86.26,16413.0,69.4362,69.4443,69.396,69.396,16413.0
2017-06-06 12:35:00,86.26,86.27,86.22,86.24,18598.0,69.396,69.404,69.3638,69.3799,18598.0
2017-06-06 12:40:00,86.24,86.24,86.17,86.17,19192.0,69.3799,69.3799,69.3236,69.3236,19192.0
2017-06-06 12:45:00,86.17,86.19,86.13,86.13,24696.0,69.3236,69.3397,69.2914,69.2914,24696.0
2017-06-06 12:50:00,86.13,86.16,86.11,86.13,29606.0,69.2914,69.3156,69.2753,69.2914,29606.0
2017-06-06 12:55:00,86.13,86.13,86.11,86.12,15270.0,69.2914,69.2914,69.2753,69.2834,15270.0
2017-06-06 13:00:00,86.12,86.12,86.07,86.08,14814.0,69.2834,69.2834,69.2431,69.2512,14814.0
2017-06-06 13:05:00,86.08,86.14,86.06,86.13,16090.0,69.2512,69.2995,69.2351,69.2914,16090.0
2017-06-06 13:10:00,86.13,86.14,86.03,86.06,12751.0,69.2914,69.2995,69.211,69.2351,12751.0
2017-06-06 13:15:00,86.06,86.08,86.05,86.08,8622.0,69.2351,69.2512,69.2271,69.2512,8622.0
2017-06-06 13:20:00,86.08,86.12,86.07,86.08,16579.0,69.2512,69.2834,69.2431,69.2512,16579.0
2017-06-06 13:25:00,86.08,86.1,86.05,86.09,19103.0,69.2512,69.2673,69.2271,69.2592,19103.0
2017-06-06 13:30:00,86.09,86.13,86.08,86.11,19185.0,69.2592,69.2914,69.2512,69.2753,19185.0
2017-06-06 13:35:00,86.12,86.17,86.11,86.15,20050.0,69.2834,69.3236,69.2753,69.3075,20050.0
2017-06-06 13:40:00,86.16,86.19,86.13,86.18,19886.0,69.3156,69.3397,69.2914,69.3316,19886.0
2017-06-06 13:45:00,86.17,86.23,86.16,86.22,19780.0,69.3236,69.3719,69.3156,69.3638,19780.0
2017-06-06 13:50:00,86.23,86.23,86.17,86.23,70999.0,69.3719,69.3719,69.3236,69.3719,70999.0
2017-06-06 13:55:00,86.22,86.24,86.18,86.21,34656.0,69.3638,69.3799,69.3316,69.3558,34656.0
2017-06-06 14:00:00,86.21,86.24,86.2,86.22,18993.0,69.3558,69.3799,69.3477,69.3638,18993.0
2017-06-06 14:05:00,86.22,86.27,86.21,86.25,14580.0,69.3638,69.404,69.3558,69.388,14580.0
2017-06-06 14:10:00,86.26,86.26,86.2,86.21,18952.0,69.396,69.396,69.3477,69.3558,18952.0
2017-06-06 14:15:00,86.2,86.24,86.2,86.21,15685.0,69.3477,69.3799,69.3477,69.3558,15685.0
2017-06-06 14:20:00,86.21,86.22,86.15,86.18,21066.0,69.3558,69.3638,69.3075,69.3316,21066.0
2017-06-06 14:25:00,86.18,86.2,86.17,86.2,17617.0,69.3316,69.3477,69.3236,69.3477,17617.0
2017-06-06 14:30:00,86.19,86.25,86.18,86.24,22681.0,69.3397,69.388,69.3316,69.3799,22681.0
2017-06-06 14:35:00,86.24,86.27,86.22,86.24,23950.0,69.3799,69.404,69.3638,69.3799,23950.0
2017-06-06 14:40:00,86.23,86.25,86.22,86.25,17849.0,69.3719,69.388,69.3638,69.388,17849.0
2017-06-06 14:45:00,86.26,86.27,86.24,86.25,16128.0,69.396,69.404,69.3799,69.388,16128.0
2017-06-06 14:50:00,86.25,86.25,86.22,86.23,17565.0,69.388,69.388,69.3638,69.3719,17565.0
2017-06-06 14:55:00,86.23,86.25,86.22,86.24,20820.0,69.3719,69.388,69.3638,69.3799,20820.0
2017-06-06 15:00:00,86.25,86.26,86.19,86.19,32362.0,69.388,69.396,69.3397,69.3397,32362.0
2017-06-06 15:05:00,86.19,86.21,86.18,86.18,26379.0,69.3397,69.3558,69.3316,69.3316,26379.0
2017-06-06 15:10:00,86.18,86.19,86.13,86.14,26958.0,69.3316,69.3397,69.2914,69.2995,26958.0
2017-06-06 15:15:00,86.14,86.16,86.13,86.15,34213.0,69.2995,69.3156,69.2914,69.3075,34213.0
2017-06-06 15:20:00,86.15,86.16,86.05,86.06,36405.0,69.3075,69.3156,69.2271,69.2351,36405.0
2017-06-06 15:25:00,86.07,86.09,86.04,86.08,35803.0,69.2431,69.2592,69.219,69.2512,35803.0
2017-06-06 15:30:00,86.08,86.08,85.92,85.95,52945.0,69.2512,69.2512,69.1225,69.1466,52945.0
2017-06-06 15:35:00,85.94,86.03,85.93,86.03,47781.0,69.1386,69.211,69.1305,69.211,47781.0
2017-06-06 15:40:00,86.02,86.04,86.0,86.03,41681.0,69.2029,69.219,69.1868,69.211,41681.0
2017-06-06 15:45:00,86.02,86.04,85.93,85.94,50080.0,69.2029,69.219,69.1305,69.1386,50080.0
2017-06-06 15:50:00,85.94,86.0,85.94,85.95,71470.0,69.1386,69.1868,69.1386,69.1466,71470.0
2017-06-06 15:55:00,85.95,86.03,85.94,85.99,113048.0,69.1466,69.211,69.1386,69.1788,113048.0
2017-06-07 09:30:00,86.37,86.46,86.11,86.32,97057.0,69.4845,69.5569,69.2753,69.4443,97057.0
2017-06-07 09:35:00,86.3,86.39,86.24,86.28,24326.0,69.4282,69.5006,69.3799,69.4121,24326.0
2017-06-07 09:40:00,86.27,86.38,86.2,86.32,19213.0,69.404,69.4925,69.3477,69.4443,19213.0
2017-06-07 09:45:00,86.3,86.31,86.16,86.16,48577.0,69.4282,69.4362,69.3156,69.3156,48577.0
2017-06-07 09:50:00,86.15,86.17,86.09,86.11,13186.0,69.3075,69.3236,69.2592,69.2753,13186.0
2017-06-07 09:55:00,86.12,86.2,86.12,86.19,21727.0,69.2834,69.3477,69.2834,69.3397,21727.0
2017-06-07 10:00:00,86.18,86.27,86.13,86.17,26196.0,69.3316,69.404,69.2914,69.3236,26196.0
2017-06-07 10:05:00,86.18,86.24,86.12,86.12,28203.0,69.3316,69.3799,69.2834,69.2834,28203.0
2017-06-07 10:10:00,86.13,86.13,85.97,85.97,42238.0,69.2914,69.2914,69.1627,69.1627,42238.0
2017-06-07 10:15:00,85.98,86.01,85.92,86.01,18940.0,69.1707,69.1949,69.1225,69.1949,18940.0
2017-06-07 10:20:00,86.03,86.05,86.02,86.04,20147.0,69.211,69.2271,69.2029,69.219,20147.0
2017-06-07 10:25:00,86.04,86.05,85.96,85.98,24708.0,69.219,69.2271,69.1547,69.1707,24708.0
2017-06-07 10:30:00,85.96,86.15,85.95,86.15,40332.0,69.1547,69.3075,69.1466,69.3075,40332.0
2017-06-07 10:35:00,86.15,86.19,86.13,86.16,37781.0,69.3075,69.3397,69.2914,69.3156,37781.0
2017-06-07 10:40:00,86.16,86.16,86.11,86.12,31563.0,69.3156,69.3156,69.2753,69.2834,31563.0
2017-06-07 10:45:00,86.13,86.13,86.03,86.11,31094.0,69.2914,69.2914,69.211,69.2753,31094.0
2017-06-07 10:50:00,86.1,86.21,86.1,86.21,17891.0,69.2673,69.3558,69.2673,69.3558,17891.0
2017-06-07 10:55:00,86.2,86.21,86.16,86.18,22728.0,69.3477,69.3558,69.3156,69.3316,22728.0
2017-06-07 11:00:00,86.17,86.24,86.16,86.24,11417.0,69.3236,69.3799,69.3156,69.3799,11417.0
2017-06-07 11:05:00,86.23,86.27,86.21,86.24,19355.0,69.3719,69.404,69.3558,69.3799,19355.0
2017-06-07 11:10:00,86.25,86.28,86.23,86.27,20941.0,69.388,69.4121,69.3719,69.404,20941.0
2017-06-07 11:15:00,86.27,86.27,86.21,86.25,30929.0,69.404,69.404,69.3558,69.388,30929.0
2017-06-07 11:20:00,86.26,86.32,86.25,86.28,45202.0,69.396,69.4443,69.388,69.4121,45202.0
2017-06-07 11:25:00,86.29,86.29,86.2,86.23,16188.0,69.4201,69.4201,69.3477,69.3719,16188.0
2017-06-07 11:30:00,86.23,86.31,86.22,86.31,33276.0,69.3719,69.4362,69.3638,69.4362,33276.0
2017-06-07 11:35:00,86.31,86.36,86.3,86.34,24006.0,69.4362,69.4765,69.4282,69.4604,24006.0
2017-06-07 11:40:00,86.35,86.35,86.29,86.34,20058.0,69.4684,69.4684,69.4201,69.4604,20058.0
2017-06-07 11:45:00,86.35,86.36,86.31,86.33,16027.0,69.4684,69.4765,69.4362,69.4523,16027.0
2017-06-07 11:50:00,86.34,86.4,86.33,86.37,19820.0,69.4604,69.5086,69.4523,69.4845,19820.0
2017-06-07 11:55:00,86.37,86.37,86.29,86.29,17654.0,69.4845,69.4845,69.4201,69.4201,17654.0
2017-06-07 12:00:00,86.28,86.29,86.21,86.22,15857.0,69.4121,69.4201,69.3558,69.3638,15857.0
2017-06-07 12:05:00,86.22,86.23,86.15,86.15,17851.0,69.3638,69.3719,69.3075,69.3075,17851.0
2017-06-07 12:10:00,86.16,86.22,86.16,86.19,16543.0,69.3156,69.3638,69.3156,69.3397,16543.0
2017-06-07 12:15:00,86.18,86.19,86.15,86.18,11173.0,69.3316,69.3397,69.3075,69.3316,11173.0
2017-06-07 12:20:00,86.18,86.2,86.17,86.2,10757.0,69.3316,69.3477,69.3236,69.3477,10757.0
2017-06-07 12:25:00,86.2,86.25,86.19,86.25,14082.0,69.3477,69.388,69.3397,69.388,14082.0
2017-06-07 12:30:00,86.25,86.26,86.24,86.24,35605.0,69.388,69.396,69.3799,69.3799,35605.0
2017-06-07 12:35:00,86.24,86.31,86.23,86.28,13570.0,69.3799,69.4362,69.3719,69.4121,13570.0
2017-06-07 12:40:00,86.26,86.29,86.26,86.27,10643.0,69.396,69.4201,69.396,69.404,10643.0
2017-06-07 12:45:00,86.27,86.28,86.16,86.18,17392.0,69.404,69.4121,69.3156,69.3316,17392.0
2017-06-07 12:50:00,86.18,86.18,86.08,86.15,16403.0,69.3316,69.3316,69.2512,69.3075,16403.0
2017-06-07 12:55:00,86.15,86.2,86.14,86.19,11556.0,69.3075,69.3477,69.2995,69.3397,11556.0
2017-06-07 13:00:00,86.19,86.2,86.14,86.15,17724.0,69.3397,69.3477,69.2995,69.3075,17724.0
2017-06-07 13:05:00,86.15,86.16,86.12,86.12,10957.0,69.3075,69.3156,69.2834,69.2834,10957.0
2017-06-07 13:10:00,86.13,86.17,86.13,86.16,6443.0,69.2914,69.3236,69.2914,69.3156,6443.0
2017-06-07 13:15:00,86.16,86.16,86.1,86.12,15487.0,69.3156,69.3156,69.2673,69.2834,15487.0
2017-06-07 13:20:00,86.11,86.15,86.07,86.14,15100.0,69.2753,69.3075,69.2431,69.2995,15100.0
2017-06-07 13:25:00,86.15,86.15,86.11,86.14,18415.0,69.3075,69.3075,69.2753,69.2995,18415.0
2017-06-07 13:30:00,86.14,86.18,86.14,86.14,17543.0,69.2995,69.3316,69.2995,69.2995,17543.0
2017-06-07 13:35:00,86.14,86.16,86.09,86.11,14102.0,69.2995,69.3156,69.2592,69.2753,14102.0
2017-06-07 13:40:00,86.11,86.16,86.1,86.13,12480.0,69.2753,69.3156,69.2673,69.2914,12480.0
2017-06-07 13:45:00,86.13,86.21,86.12,86.2,39787.0,69.2914,69.3558,69.2834,69.3477,39787.0
2017-06-07 13:50:00,86.2,86.2,86.15,86.2,15909.0,69.3477,69.3477,69.3075,69.3477,15909.0
2017-06-07 13:55:00,86.2,86.24,86.19,86.24,18828.0,69.3477,69.3799,69.3397,69.3799,18828.0
2017-06-07 14:00:00,86.23,86.25,86.19,86.23,14413.0,69.3719,69.388,69.3397,69.3719,14413.0
2017-06-07 14:05:00,86.23,86.3,86.23,86.28,14256.0,69.3719,69.4282,69.3719,69.4121,14256.0
2017-06-07 14:10:00,86.28,86.3,86.27,86.28,14042.0,69.4121,69.4282,69.404,69.4121,14042.0
2017-06-07 14:15:00,86.28,86.31,86.28,86.31,25312.0,69.4121,69.4362,69.4121,69.4362,25312.0
2017-06-07 14:20:00,86.32,86.33,86.28,86.32,22457.0,69.4443,69.4523,69.4121,69.4443,22457.0
2017-06-07 14:25:00,86.31,86.35,86.29,86.35,25672.0,69.4362,69.4684,69.4201,69.4684,25672.0
2017-06-07 14:30:00,86.34,86.34,86.31,86.33,32052.0,69.4604,69.4604,69.4362,69.4523,32052.0
2017-06-07 14:35:00,86.33,86.33,86.31,86.31,35431.0,69.4523,69.4523,69.4362,69.4362,35431.0
2017-06-07 14:40:00,86.32,86.33,86.31,86.31,25979.0,69.4443,69.4523,69.4362,69.4362,25979.0
2017-06-07 14:45:00,86.31,86.32,86.25,86.28,30500.0,69.4362,69.4443,69.388,69.4121,30500.0
2017-06-07 14:50:00,86.29,86.31,86.27,86.28,17846.0,69.4201,69.4362,69.404,69.4121,17846.0
2017-06-07 14:55:00,86.27,86.3,86.27,86.29,30675.0,69.404,69.4282,69.404,69.4201,30675.0
2017-06-07 15:00:00,86.29,86.31,86.22,86.23,28163.0,69.4201,69.4362,69.3638,69.3719,28163.0
2017-06-07 15:05:00,86.23,86.24,86.18,86.18,34384.0,69.3719,69.3799,69.3316,69.3316,34384.0
2017-06-07 15:10:00,86.19,86.2,86.14,86.14,32343.0,69.3397,69.3477,69.2995,69.2995,32343.0
2017-06-07 15:15:00,86.15,86.15,86.07,86.08,39179.0,69.3075,69.3075,69.2431,69.2512,39179.0
2017-06-07 15:20:00,86.09,86.13,86.05,86.06,43855.0,69.2592,69.2914,69.2271,69.2351,43855.0
2017-06-07 15:25:00,86.05,86.08,86.03,86.04,51210.0,69.2271,69.2512,69.211,69.219,51210.0
2017-06-07 15:30:00,86.04,86.05,85.98,85.98,58638.0,69.219,69.2271,69.1707,69.1707,58638.0
2017-06-07 15:35:00,85.99,85.99,85.86,85.88,66513.0,69.1788,69.1788,69.0742,69.0903,66513.0
2017-06-07 15:40:00,85.88,85.96,85.84,85.95,117377.0,69.0903,69.1547,69.0581,69.1466,117377.0
2017-06-07 15:45:00,85.96,86.05,85.96,86.04,107019.0,69.1547,69.2271,69.1547,69.219,107019.0
2017-06-07 15:50:00,86.05,86.06,85.94,85.95,108358.0,69.2271,69.2351,69.1386,69.1466,108358.0
2017-06-07 15:55:00,85.95,86.02,85.9,85.99,233118.0,69.1466,69.2029,69.1064,69.1788,233118.0
2017-06-08 09:30:00,85.9,86.34,85.9,86.26,81906.0,69.1064,69.4604,69.1064,69.396,81906.0
2017-06-08 09:35:00,86.3,86.3,86.11,86.2,27662.0,69.4282,69.4282,69.2753,69.3477,27662.0
2017-06-08 09:40:00,86.22,86.27,86.09,86.24,50242.0,69.3638,69.404,69.2592,69.3799,50242.0
2017-06-08 09:45:00,86.23,86.25,86.04,86.09,59370.0,69.3719,69.388,69.219,69.2592,59370.0
2017-06-08 09:50:00,86.09,86.13,86.03,86.06,44215.0,69.2592,69.2914,69.211,69.2351,44215.0
2017-06-08 09:55:00,86.06,86.07,85.79,86.02,56637.0,69.2351,69.2431,69.0179,69.2029,56637.0
2017-06-08 10:00:00,86.04,86.16,86.01,86.16,35494.0,69.219,69.3156,69.1949,69.3156,35494.0
2017-06-08 10:05:00,86.14,86.23,86.12,86.19,33509.0,69.2995,69.3719,69.2834,69.3397,33509.0
2017-06-08 10:10:00,86.2,86.3,86.2,86.2,42519.0,69.3477,69.4282,69.3477,69.3477,42519.0
2017-06-08 10:15:00,86.17,86.21,86.14,86.18,22904.0,69.3236,69.3558,69.2995,69.3316,22904.0
2017-06-08 10:20:00,86.17,86.17,85.97,86.08,31833.0,69.3236,69.3236,69.1627,69.2512,31833.0
2017-06-08 10:25:00,86.09,86.11,86.0,86.02,25788.0,69.2592,69.2753,69.1868,69.2029,25788.0
2017-06-08 10:30:00,86.03,86.1,85.98,86.09,30185.0,69.211,69.2673,69.1707,69.2592,30185.0
2017-06-08 10:35:00,86.09,86.14,86.06,86.06,22269.0,69.2592,69.2995,69.2351,69.2351,22269.0
2017-06-08 10:40:00,86.06,86.08,86.01,86.05,28120.0,69.2351,69.2512,69.1949,69.2271,28120.0
2017-06-08 10:45:00,86.05,86.09,85.97,86.08,35431.0,69.2271,69.2592,69.1627,69.2512,35431.0
2017-06-08 10:50:00,86.08,86.18,86.07,86.12,46029.0,69.2512,69.3316,69.2431,69.2834,46029.0
2017-06-08 10:55:00,86.11,86.11,85.98,85.99,63198.0,69.2753,69.2753,69.1707,69.1788,63198.0
2017-06-08 11:00:00,86.0,86.07,85.98,86.0,27654.0,69.1868,69.2431,69.1707,69.1868,27654.0
2017-06-08 11:05:00,86.0,86.12,85.98,86.07,31512.0,69.1868,69.2834,69.1707,69.2431,31512.0
2017-06-08 11:10:00,86.07,86.11,86.06,86.09,37198.0,69.2431,69.2753,69.2351,69.2592,37198.0
2017-06-08 11:15:00,86.1,86.13,86.06,86.09,24367.0,69.2673,69.2914,69.2351,69.2592,24367.0
2017-06-08 11:20:00,86.09,86.11,86.04,86.05,28921.0,69.2592,69.2753,69.219,69.2271,28921.0
2017-06-08 11:25:00,86.05,86.06,85.96,85.97,15452.0,69.2271,69.2351,69.1547,69.1627,15452.0
2017-06-08 11:30:00,85.96,85.98,85.89,85.9,20860.0,69.1547,69.1707,69.0983,69.1064,20860.0
2017-06-08 11:35:00,85.91,85.97,85.9,85.96,29652.0,69.1144,69.1627,69.1064,69.1547,29652.0
2017-06-08 11:40:00,85.95,85.99,85.94,85.97,30714.0,69.1466,69.1788,69.1386,69.1627,30714.0
2017-06-08 11:45:00,85.97,86.08,85.96,86.04,25339.0,69.1627,69.2512,69.1547,69.219,25339.0
2017-06-08 11:50:00,86.04,86.11,86.03,86.09,30909.0,69.219,69.2753,69.211,69.2592,30909.0
2017-06-08 11:55:00,86.09,86.12,86.0,86.03,26731.0,69.2592,69.2834,69.1868,69.211,26731.0
2017-06-08 12:00:00,86.04,86.08,86.02,86.06,16759.0,69.219,69.2512,69.2029,69.2351,16759.0
2017-06-08 12:05:00,86.06,86.09,86.04,86.06,21796.0,69.2351,69.2592,69.219,69.2351,21796.0
2017-06-08 12:10:00,86.07,86.08,86.03,86.06,20511.0,69.2431,69.2512,69.211,69.2351,20511.0
2017-06-08 12:15:00,86.06,86.12,86.05,86.07,30473.0,69.2351,69.2834,69.2271,69.2431,30473.0
2017-06-08 12:20:00,86.08,86.09,86.02,86.02,32851.0,69.2512,69.2592,69.2029,69.2029,32851.0
2017-06-08 12:25:00,86.01,86.04,86.0,86.03,20228.0,69.1949,69.219,69.1868,69.211,20228.0
2017-06-08 12:30:00,86.02,86.05,86.0,86.0,21515.0,69.2029,69.2271,69.1868,69.1868,21515.0
2017-06-08 12:35:00,86.01,86.05,85.95,85.96,17535.0,69.1949,69.2271,69.1466,69.1547,17535.0
2017-06-08 12:40:00,85.96,86.0,85.9,85.93,26890.0,69.1547,69.1868,69.1064,69.1305,26890.0
2017-06-08 12:45:00,85.92,85.93,85.87,85.89,26093.0,69.1225,69.1305,69.0822,69.0983,26093.0
2017-06-08 12:50:00,85.88,85.91,85.86,85.9,29044.0,69.0903,69.1144,69.0742,69.1064,29044.0
2017-06-08 12:55:00,85.91,85.95,85.89,85.94,22678.0,69.1144,69.1466,69.0983,69.1386,22678.0
2017-06-08 13:00:00,85.94,85.98,85.93,85.97,31325.0,69.1386,69.1707,69.1305,69.1627,31325.0
2017-06-08 13:05:00,85.97,86.0,85.93,86.0,42422.0,69.1627,69.1868,69.1305,69.1868,42422.0
2017-06-08 13:10:00,85.99,86.01,85.94,85.96,27499.0,69.1788,69.1949,69.1386,69.1547,27499.0
2017-06-08 13:15:00,85.96,85.97,85.91,85.91,32183.0,69.1547,69.1627,69.1144,69.1144,32183.0
2017-06-08 13:20:00,85.91,85.91,85.8,85.81,26649.0,69.1144,69.1144,69.0259,69.034,26649.0
2017-06-08 13:25:00,85.81,85.85,85.74,85.81,31176.0,69.034,69.0662,68.9777,69.034,31176.0
2017-06-08 13:30:00,85.8,85.81,85.77,85.78,32484.0,69.0259,69.034,69.0018,69.0098,32484.0
2017-06-08 13:35:00,85.79,85.79,85.77,85.78,12247.0,69.0179,69.0179,69.0018,69.0098,12247.0
2017-06-08 13:40:00,85.79,85.8,85.73,85.74,39063.0,69.0179,69.0259,68.9696,68.9777,39063.0
2017-06-08 13:45:00,85.74,85.84,85.74,85.83,21462.0,68.9777,69.0581,68.9777,69.0501,21462.0
2017-06-08 13:50:00,85.82,85.86,85.78,85.8,69307.0,69.042,69.0742,69.0098,69.0259,69307.0
2017-06-08 13:55:00,85.8,85.81,85.78,85.79,145248.0,69.0259,69.034,69.0098,69.0179,145248.0
2017-06-08 14:00:00,85.8,85.81,85.76,85.8,149497.0,69.0259,69.034,68.9938,69.0259,149497.0
2017-06-08 14:05:00,85.8,85.83,85.77,85.82,37705.0,69.0259,69.0501,69.0018,69.042,37705.0
2017-06-08 14:10:00,85.82,85.84,85.74,85.74,138481.0,69.042,69.0581,68.9777,68.9777,138481.0
2017-06-08 14:15:00,85.74,85.78,85.67,85.67,74357.0,68.9777,69.0098,68.9213,68.9213,74357.0
2017-06-08 14:20:00,85.67,85.76,85.67,85.74,48190.0,68.9213,68.9938,68.9213,68.9777,48190.0
2017-06-08 14:25:00,85.75,85.77,85.71,85.73,33520.0,68.9857,69.0018,68.9535,68.9696,33520.0
2017-06-08 14:30:00,85.73,85.77,85.71,85.75,39370.0,68.9696,69.0018,68.9535,68.9857,39370.0
2017-06-08 14:35:00,85.75,85.84,85.75,85.8,32598.0,68.9857,69.0581,68.9857,69.0259,32598.0
2017-06-08 14:40:00,85.81,85.82,85.73,85.75,20628.0,69.034,69.042,68.9696,68.9857,20628.0
2017-06-08 14:45:00,85.75,85.75,85.63,85.68,41480.0,68.9857,68.9857,68.8892,68.9294,41480.0
2017-06-08 14:50:00,85.69,85.74,85.68,85.7,32898.0,68.9374,68.9777,68.9294,68.9455,32898.0
2017-06-08 14:55:00,85.72,85.73,85.7,85.71,31746.0,68.9616,68.9696,68.9455,68.9535,31746.0
2017-06-08 15:00:00,85.72,85.76,85.68,85.73,37055.0,68.9616,68.9938,68.9294,68.9696,37055.0
2017-06-08 15:05:00,85.73,85.81,85.71,85.81,28815.0,68.9696,69.034,68.9535,69.034,28815.0
2017-06-08 15:10:00,85.81,85.82,85.78,85.79,32590.0,69.034,69.042,69.0098,69.0179,32590.0
2017-06-08 15:15:00,85.79,85.82,85.74,85.78,40539.0,69.0179,69.042,68.9777,69.0098,40539.0
2017-06-08 15:20:00,85.78,85.85,85.77,85.84,30947.0,69.0098,69.0662,69.0018,69.0581,30947.0
2017-06-08 15:25:00,85.84,85.84,85.81,85.82,29020.0,69.0581,69.0581,69.034,69.042,29020.0
2017-06-08 15:30:00,85.81,85.87,85.74,85.87,55778.0,69.034,69.0822,68.9777,69.0822,55778.0
2017-06-08 15:35:00,85.88,85.91,85.82,85.84,67225.0,69.0903,69.1144,69.042,69.0581,67225.0
2017-06-08 15:40:00,85.84,85.89,85.82,85.83,40586.0,69.0581,69.0983,69.042,69.0501,40586.0
2017-06-08 15:45:00,85.83,85.91,85.81,85.89,59245.0,69.0501,69.1144,69.034,69.0983,59245.0
2017-06-08 15:50:00,85.9,85.97,85.89,85.95,74539.0,69.1064,69.1627,69.0983,69.1466,74539.0
2017-06-08 15:55:00,85.94,86.0,85.92,85.94,168279.0,69.1386,69.1868,69.1225,69.1386,168279.0
2017-06-09 09:30:00,85.85,86.0,85.75,85.93,62305.0,69.0662,69.1868,68.9857,69.1305,62305.0
2017-06-09 09:35:00,85.96,86.09,85.9,85.91,18128.0,69.1547,69.2592,69.1064,69.1144,18128.0
2017-06-09 09:40:00,85.9,86.05,85.9,86.01,34665.0,69.1064,69.2271,69.1064,69.1949,34665.0
2017-06-09 09:45:00,86.0,86.11,85.98,86.09,12802.0,69.1868,69.2753,69.1707,69.2592,12802.0
2017-06-09 09:50:00,86.1,86.16,86.08,86.14,18808.0,69.2673,69.3156,69.2512,69.2995,18808.0
2017-06-09 09:55:00,86.14,86.21,86.13,86.18,29540.0,69.2995,69.3558,69.2914,69.3316,29540.0
2017-06-09 10:00:00,86.17,86.44,86.17,86.39,63460.0,69.3236,69.5408,69.3236,69.5006,63460.0
2017-06-09 10:05:00,86.39,86.41,86.35,86.38,52796.0,69.5006,69.5167,69.4684,69.4925,52796.0
2017-06-09 10:10:00,86.37,86.45,86.36,86.45,61621.0,69.4845,69.5489,69.4765,69.5489,61621.0
2017-06-09 10:15:00,86.45,86.45,86.39,86.43,59555.0,69.5489,69.5489,69.5006,69.5328,59555.0
2017-06-09 10:20:00,86.44,86.53,86.41,86.5,54787.0,69.5408,69.6132,69.5167,69.5891,54787.0
2017-06-09 10:25:00,86.49,86.58,86.45,86.58,42333.0,69.581,69.6534,69.5489,69.6534,42333.0
2017-06-09 10:30:00,86.58,86.64,86.5,86.53,76504.0,69.6534,69.7017,69.5891,69.6132,76504.0
2017-06-09 10:35:00,86.53,86.53,86.39,86.4,39632.0,69.6132,69.6132,69.5006,69.5086,39632.0
2017-06-09 10:40:00,86.4,86.43,86.36,86.43,16734.0,69.5086,69.5328,69.4765,69.5328,16734.0
2017-06-09 10:45:00,86.43,86.44,86.37,86.39,19504.0,69.5328,69.5408,69.4845,69.5006,19504.0
2017-06-09 10:50:00,86.38,86.38,86.29,86.33,17023.0,69.4925,69.4925,69.4201,69.4523,17023.0
2017-06-09 10:55:00,86.32,86.33,86.22,86.23,24525.0,69.4443,69.4523,69.3638,69.3719,24525.0
2017-06-09 11:00:00,86.22,86.31,86.22,86.29,20349.0,69.3638,69.4362,69.3638,69.4201,20349.0
2017-06-09 11:05:00,86.29,86.35,86.29,86.33,23930.0,69.4201,69.4684,69.4201,69.4523,23930.0
2017-06-09 11:10:00,86.33,86.38,86.32,86.33,22464.0,69.4523,69.4925,69.4443,69.4523,22464.0
2017-06-09 11:15:00,86.33,86.36,86.3,86.34,29405.0,69.4523,69.4765,69.4282,69.4604,29405.0
2017-06-09 11:20:00,86.35,86.36,86.29,86.3,40132.0,69.4684,69.4765,69.4201,69.4282,40132.0
2017-06-09 11:25:00,86.29,86.38,86.27,86.38,25293.0,69.4201,69.4925,69.404,69.4925,25293.0
2017-06-09 11:30:00,86.38,86.39,86.25,86.26,29586.0,69.4925,69.5006,69.388,69.396,29586.0
2017-06-09 11:35:00,86.25,86.31,86.23,86.27,103914.0,69.388,69.4362,69.3719,69.404,103914.0
2017-06-09 11:40:00,86.28,86.28,86.23,86.27,32224.0,69.4121,69.4121,69.3719,69.404,32224.0
2017-06-09 11:45:00,86.27,86.27,86.19,86.21,23380.0,69.404,69.404,69.3397,69.3558,23380.0
2017-06-09 11:50:00,86.21,86.27,86.21,86.26,19947.0,69.3558,69.404,69.3558,69.396,19947.0
2017-06-09 11:55:00,86.25,86.26,86.22,86.23,12327.0,69.388,69.396,69.3638,69.3719,12327.0
2017-06-09 12:00:00,86.23,86.3,86.22,86.3,24340.0,69.3719,69.4282,69.3638,69.4282,24340.0
2017-06-09 12:05:00,86.3,86.3,86.27,86.3,25095.0,69.4282,69.4282,69.404,69.4282,25095.0
2017-06-09 12:10:00,86.3,86.31,86.23,86.26,26612.0,69.4282,69.4362,69.3719,69.396,26612.0
2017-06-09 12:15:00,86.25,86.31,86.24,86.27,26289.0,69.388,69.4362,69.3799,69.404,26289.0
2017-06-09 12:20:00,86.27,86.32,86.23,86.26,34221.0,69.404,69.4443,69.3719,69.396,34221.0
2017-06-09 12:25:00,86.27,86.27,86.19,86.22,36803.0,69.404,69.404,69.3397,69.3638,36803.0
2017-06-09 12:30:00,86.22,86.24,86.2,86.2,39987.0,69.3638,69.3799,69.3477,69.3477,39987.0
2017-06-09 12:35:00,86.19,86.2,86.11,86.19,26668.0,69.3397,69.3477,69.2753,69.3397,26668.0
2017-06-09 12:40:00,86.19,86.24,86.16,86.17,16355.0,69.3397,69.3799,69.3156,69.3236,16355.0
2017-06-09 12:45:00,86.17,86.21,86.14,86.2,22879.0,69.3236,69.3558,69.2995,69.3477,22879.0
2017-06-09 12:50:00,86.2,86.27,86.19,86.27,18065.0,69.3477,69.404,69.3397,69.404,18065.0
2017-06-09 12:55:00,86.27,86.29,86.24,86.25,12692.0,69.404,69.4201,69.3799,69.388,12692.0
2017-06-09 13:00:00,86.24,86.27,86.22,86.23,24802.0,69.3799,69.404,69.3638,69.3719,24802.0
2017-06-09 13:05:00,86.22,86.23,86.13,86.16,20697.0,69.3638,69.3719,69.2914,69.3156,20697.0
2017-06-09 13:10:00,86.15,86.15,86.09,86.13,29033.0,69.3075,69.3075,69.2592,69.2914,29033.0
2017-06-09 13:15:00,86.14,86.17,86.11,86.14,20508.0,69.2995,69.3236,69.2753,69.2995,20508.0
2017-06-09 13:20:00,86.14,86.23,86.14,86.22,24178.0,69.2995,69.3719,69.2995,69.3638,24178.0
2017-06-09 13:25:00,86.22,86.29,86.22,86.28,15234.0,69.3638,69.4201,69.3638,69.4121,15234.0
2017-06-09 13:30:00,86.28,86.28,86.25,86.26,23365.0,69.4121,69.4121,69.388,69.396,23365.0
2017-06-09 13:35:00,86.25,86.27,86.11,86.13,50689.0,69.388,69.404,69.2753,69.2914,50689.0
2017-06-09 13:40:00,86.14,86.2,86.1,86.2,39040.0,69.2995,69.3477,69.2673,69.3477,39040.0
2017-06-09 13:45:00,86.2,86.27,86.17,86.24,67376.0,69.3477,69.404,69.3236,69.3799,67376.0
2017-06-09 13:50:00,86.25,86.33,86.24,86.31,57764.0,69.388,69.4523,69.3799,69.4362,57764.0
2017-06-09 13:55:00,86.31,86.37,86.28,86.31,70755.0,69.4362,69.4845,69.4121,69.4362,70755.0
2017-06-09 14:00:00,86.3,86.4,86.3,86.4,80764.0,69.4282,69.5086,69.4282,69.5086,80764.0
2017-06-09 14:05:00,86.4,86.41,86.34,86.34,42879.0,69.5086,69.5167,69.4604,69.4604,42879.0
2017-06-09 14:10:00,86.34,86.37,86.3,86.36,59457.0,69.4604,69.4845,69.4282,69.4765,59457.0
2017-06-09 14:15:00,86.37,86.41,86.35,86.41,35547.0,69.4845,69.5167,69.4684,69.5167,35547.0
2017-06-09 14:20:00,86.41,86.45,86.38,86.4,51192.0,69.5167,69.5489,69.4925,69.5086,51192.0
2017-06-09 14:25:00,86.4,86.4,86.3,86.31,36804.0,69.5086,69.5086,69.4282,69.4362,36804.0
2017-06-09 14:30:00,86.31,86.34,86.29,86.3,48820.0,69.4362,69.4604,69.4201,69.4282,48820.0
2017-06-09 14:35:00,86.31,86.32,86.19,86.23,97916.0,69.4362,69.4443,69.3397,69.3719,97916.0
2017-06-09 14:40:00,86.22,86.22,86.08,86.11,47254.0,69.3638,69.3638,69.2512,69.2753,47254.0
2017-06-09 14:45:00,86.1,86.1,85.95,85.95,113606.0,69.2673,69.2673,69.1466,69.1466,113606.0
2017-06-09 14:50:00,85.96,86.05,85.91,86.05,70471.0,69.1547,69.2271,69.1144,69.2271,70471.0
2017-06-09 14:55:00,86.06,86.14,86.03,86.04,35893.0,69.2351,69.2995,69.211,69.219,35893.0
2017-06-09 15:00:00,86.05,86.3,86.03,86.23,63491.0,69.2271,69.4282,69.211,69.3719,63491.0
2017-06-09 15:05:00,86.23,86.3,86.18,86.29,63288.0,69.3719,69.4282,69.3316,69.4201,63288.0
2017-06-09 15:10:00,86.29,86.32,86.2,86.26,53848.0,69.4201,69.4443,69.3477,69.396,53848.0
2017-06-09 15:15:00,86.27,86.36,86.21,86.34,49057.0,69.404,69.4765,69.3558,69.4604,49057.0
2017-06-09 15:20:00,86.35,86.37,86.28,86.37,41814.0,69.4684,69.4845,69.4121,69.4845,41814.0
2017-06-09 15:25:00,86.38,86.49,86.33,86.47,73362.0,69.4925,69.581,69.4523,69.5649,73362.0
2017-06-09 15:30:00,86.47,86.47,86.3,86.36,94362.0,69.5649,69.5649,69.4282,69.4765,94362.0
2017-06-09 15:35:00,86.36,86.37,86.3,86.36,81660.0,69.4765,69.4845,69.4282,69.4765,81660.0
2017-06-09 15:40:00,86.36,86.36,86.27,86.35,128438.0,69.4765,69.4765,69.404,69.4684,128438.0
2017-06-09 15:45:00,86.34,86.41,86.32,86.37,146584.0,69.4604,69.5167,69.4443,69.4845,146584.0
2017-06-09 15:50:00,86.37,86.52,86.36,86.5,189717.0,69.4845,69.6052,69.4765,69.5891,189717.0
2017-06-09 15:55:00,86.51,86.56,86.45,86.53,312805.0,69.5971,69.6374,69.5489,69.6132,312805.0
2017-06-12 09:30:00,86.6,87.0,86.53,86.82,182023.0,69.6695,69.9913,69.6132,69.8465,182023.0
2017-06-12 09:35:00,86.82,87.1,86.8,87.06,146998.0,69.8465,70.0718,69.8304,70.0396,146998.0
2017-06-12 09:40:00,87.05,87.46,87.02,87.43,125860.0,70.0316,70.3614,70.0074,70.3373,125860.0
2017-06-12 09:45:00,87.43,87.61,87.4,87.59,108248.0,70.3373,70.4821,70.3131,70.466,108248.0
2017-06-12 09:50:00,87.59,87.64,87.4,87.61,116685.0,70.466,70.5062,70.3131,70.4821,116685.0
2017-06-12 09:55:00,87.61,87.73,87.52,87.64,377684.0,70.4821,70.5786,70.4097,70.5062,377684.0
2017-06-12 10:00:00,87.64,87.74,87.52,87.74,156829.0,70.5062,70.5867,70.4097,70.5867,156829.0
2017-06-12 10:05:00,87.75,88.14,87.73,87.98,315652.0,70.5947,70.9085,70.5786,70.7797,315652.0
2017-06-12 10:10:00,87.98,88.16,87.95,87.99,314287.0,70.7797,70.9245,70.7556,70.7878,314287.0
2017-06-12 10:15:00,87.99,88.03,87.92,88.02,173969.0,70.7878,70.82,70.7315,70.8119,173969.0
2017-06-12 10:20:00,88.02,88.08,87.83,88.06,198483.0,70.8119,70.8602,70.6591,70.8441,198483.0
2017-06-12 10:25:00,88.06,88.08,87.76,87.76,237452.0,70.8441,70.8602,70.6028,70.6028,237452.0
2017-06-12 10:30:00,87.75,87.75,87.22,87.24,102715.0,70.5947,70.5947,70.1683,70.1844,102715.0
2017-06-12 10:35:00,87.24,87.34,87.16,87.18,92309.0,70.1844,70.2649,70.1201,70.1361,92309.0
2017-06-12 10:40:00,87.19,87.3,87.08,87.08,66711.0,70.1442,70.2327,70.0557,70.0557,66711.0
2017-06-12 10:45:00,87.08,87.24,87.06,87.21,80014.0,70.0557,70.1844,70.0396,70.1603,80014.0
2017-06-12 10:50:00,87.21,87.29,87.0,87.03,72491.0,70.1603,70.2246,69.9913,70.0155,72491.0
2017-06-12 10:55:00,87.05,87.05,86.89,86.92,47565.0,70.0316,70.0316,69.9028,69.927,47565.0
2017-06-12 11:00:00,86.92,87.06,86.92,86.99,42358.0,69.927,70.0396,69.927,69.9833,42358.0
2017-06-12 11:05:00,86.99,87.04,86.96,87.0,57484.0,69.9833,70.0235,69.9592,69.9913,57484.0
2017-06-12 11:10:00,87.0,87.16,86.95,87.11,57631.0,69.9913,70.1201,69.9511,70.0798,57631.0
2017-06-12 11:15:00,87.09,87.25,87.08,87.19,37612.0,70.0637,70.1925,70.0557,70.1442,37612.0
2017-06-12 11:20:00,87.19,87.21,87.11,87.13,36378.0,70.1442,70.1603,70.0798,70.0959,36378.0
2017-06-12 11:25:00,87.12,87.12,86.86,87.0,257450.0,70.0879,70.0879,69.8787,69.9913,257450.0
2017-06-12 11:30:00,87.0,87.02,86.72,86.99,75054.0,69.9913,70.0074,69.7661,69.9833,75054.0
2017-06-12 11:35:00,86.99,87.05,86.92,86.92,58407.0,69.9833,70.0316,69.927,69.927,58407.0
2017-06-12 11:40:00,86.92,87.03,86.86,86.86,69405.0,69.927,70.0155,69.8787,69.8787,69405.0
2017-06-12 11:45:00,86.86,86.89,86.62,86.64,54441.0,69.8787,69.9028,69.6856,69.7017,54441.0
2017-06-12 11:50:00,86.64,86.79,86.6,86.78,70454.0,69.7017,69.8224,69.6695,69.8143,70454.0
2017-06-12 11:55:00,86.78,86.89,86.76,86.85,43986.0,69.8143,69.9028,69.7983,69.8707,43986.0
2017-06-12 12:00:00,86.84,86.89,86.79,86.8,38261.0,69.8626,69.9028,69.8224,69.8304,38261.0
2017-06-12 12:05:00,86.81,86.83,86.79,86.83,45036.0,69.8385,69.8546,69.8224,69.8546,45036.0
2017-06-12 12:10:00,86.83,86.9,86.82,86.84,52089.0,69.8546,69.9109,69.8465,69.8626,52089.0
2017-06-12 12:15:00,86.84,86.89,86.82,86.89,42353.0,69.8626,69.9028,69.8465,69.9028,42353.0
2017-06-12 12:20:00,86.9,86.9,86.84,86.85,181973.0,69.9109,69.9109,69.8626,69.8707,181973.0
2017-06-12 12:25:00,86.85,86.88,86.84,86.87,55978.0,69.8707,69.8948,69.8626,69.8867,55978.0
2017-06-12 12:30:00,86.86,87.09,86.86,87.09,105766.0,69.8787,70.0637,69.8787,70.0637,105766.0
2017-06-12 12:35:00,87.08,87.12,87.05,87.12,49317.0,70.0557,70.0879,70.0316,70.0879,49317.0
2017-06-12 12:40:00,87.11,87.23,87.09,87.2,110792.0,70.0798,70.1764,70.0637,70.1522,110792.0
2017-06-12 12:45:00,87.21,87.23,87.15,87.2,51836.0,70.1603,70.1764,70.112,70.1522,51836.0
2017-06-12 12:50:00,87.2,87.25,87.17,87.2,68711.0,70.1522,70.1925,70.1281,70.1522,68711.0
2017-06-12 12:55:00,87.2,87.24,87.15,87.2,59357.0,70.1522,70.1844,70.112,70.1522,59357.0
2017-06-12 13:00:00,87.2,87.21,87.15,87.2,41740.0,70.1522,70.1603,70.112,70.1522,41740.0
2017-06-12 13:05:00,87.2,87.33,87.16,87.31,113546.0,70.1522,70.2568,70.1201,70.2407,113546.0
2017-06-12 13:10:00,87.31,87.38,87.21,87.36,62832.0,70.2407,70.297,70.1603,70.281,62832.0
2017-06-12 13:15:00,87.36,87.46,87.35,87.44,64127.0,70.281,70.3614,70.2729,70.3453,64127.0
2017-06-12 13:20:00,87.44,87.5,87.43,87.5,49634.0,70.3453,70.3936,70.3373,70.3936,49634.0
2017-06-12 13:25:00,87.5,87.54,87.44,87.54,78661.0,70.3936,70.4258,70.3453,70.4258,78661.0
2017-06-12 13:30:00,87.53,87.57,87.47,87.5,56872.0,70.4177,70.4499,70.3694,70.3936,56872.0
2017-06-12 13:35:00,87.51,87.51,87.43,87.45,47990.0,70.4016,70.4016,70.3373,70.3534,47990.0
2017-06-12 13:40:00,87.45,87.49,87.43,87.44,46253.0,70.3534,70.3855,70.3373,70.3453,46253.0
2017-06-12 13:45:00,87.43,87.44,87.41,87.43,40505.0,70.3373,70.3453,70.3212,70.3373,40505.0
2017-06-12 13:50:00,87.43,87.44,87.33,87.34,36700.0,70.3373,70.3453,70.2568,70.2649,36700.0
2017-06-12 13:55:00,87.34,87.34,87.23,87.24,33362.0,70.2649,70.2649,70.1764,70.1844,33362.0
2017-06-12 14:00:00,87.23,87.35,87.22,87.35,38346.0,70.1764,70.2729,70.1683,70.2729,38346.0
2017-06-12 14:05:00,87.35,87.42,87.34,87.38,37551.0,70.2729,70.3292,70.2649,70.297,37551.0
2017-06-12 14:10:00,87.38,87.44,87.36,87.44,45902.0,70.297,70.3453,70.281,70.3453,45902.0
2017-06-12 14:15:00,87.44,87.53,87.44,87.45,101629.0,70.3453,70.4177,70.3453,70.3534,101629.0
2017-06-12 14:20:00,87.45,87.45,87.32,87.32,48275.0,70.3534,70.3534,70.2488,70.2488,48275.0
2017-06-12 14:25:00,87.33,87.41,87.3,87.4,48809.0,70.2568,70.3212,70.2327,70.3131,48809.0
2017-06-12 14:30:00,87.4,87.41,87.34,87.41,54713.0,70.3131,70.3212,70.2649,70.3212,54713.0
2017-06-12 14:35:00,87.42,87.43,87.34,87.38,35362.0,70.3292,70.3373,70.2649,70.297,35362.0
2017-06-12 14:40:00,87.38,87.39,87.34,87.38,50390.0,70.297,70.3051,70.2649,70.297,50390.0
2017-06-12 14:45:00,87.39,87.41,87.29,87.3,42641.0,70.3051,70.3212,70.2246,70.2327,42641.0
2017-06-12 14:50:00,87.29,87.37,87.29,87.33,45305.0,70.2246,70.289,70.2246,70.2568,45305.0
2017-06-12 14:55:00,87.33,87.35,87.27,87.3,56291.0,70.2568,70.2729,70.2085,70.2327,56291.0
2017-06-12 15:00:00,87.31,87.32,87.27,87.3,52450.0,70.2407,70.2488,70.2085,70.2327,52450.0
2017-06-12 15:05:00,87.31,87.42,87.3,87.4,72754.0,70.2407,70.3292,70.2327,70.3131,72754.0
2017-06-12 15:10:00,87.4,87.41,87.36,87.37,45549.0,70.3131,70.3212,70.281,70.289,45549.0
2017-06-12 15:15:00,87.36,87.38,87.32,87.36,50636.0,70.281,70.297,70.2488,70.281,50636.0
2017-06-12 15:20:00,87.36,87.41,87.32,87.32,61040.0,70.281,70.3212,70.2488,70.2488,61040.0
2017-06-12 15:25:00,87.33,87.45,87.3,87.4,79201.0,70.2568,70.3534,70.2327,70.3131,79201.0
2017-06-12 15:30:00,87.4,87.46,87.37,87.46,80318.0,70.3131,70.3614,70.289,70.3614,80318.0
2017-06-12 15:35:00,87.46,87.62,87.45,87.58,155664.0,70.3614,70.4901,70.3534,70.4579,155664.0
2017-06-12 15:40:00,87.59,87.6,87.53,87.58,152405.0,70.466,70.474,70.4177,70.4579,152405.0
2017-06-12 15:45:00,87.57,87.67,87.52,87.57,201264.0,70.4499,70.5303,70.4097,70.4499,201264.0
2017-06-12 15:50:00,87.58,87.68,87.56,87.63,219134.0,70.4579,70.5384,70.4419,70.4982,219134.0
2017-06-12 15:55:00,87.62,87.73,87.61,87.64,346939.0,70.4901,70.5786,70.4821,70.5062,346939.0
2017-06-13 09:30:00,87.58,88.2,87.56,87.98,127087.0,70.4579,70.9567,70.4419,70.7797,127087.0
2017-06-13 09:35:00,88.0,88.16,87.92,88.09,52533.0,70.7958,70.9245,70.7315,70.8682,52533.0
2017-06-13 09:40:00,88.09,88.1,88.01,88.06,71888.0,70.8682,70.8763,70.8039,70.8441,71888.0
2017-06-13 09:45:00,88.06,88.18,88.05,88.17,52193.0,70.8441,70.9406,70.8361,70.9326,52193.0
2017-06-13 09:50:00,88.17,88.17,88.06,88.1,62590.0,70.9326,70.9326,70.8441,70.8763,62590.0
2017-06-13 09:55:00,88.1,88.14,87.95,88.05,50322.0,70.8763,70.9085,70.7556,70.8361,50322.0
2017-06-13 10:00:00,88.04,88.07,87.81,87.82,60640.0,70.828,70.8521,70.643,70.651,60640.0
2017-06-13 10:05:00,87.82,87.89,87.72,87.72,49118.0,70.651,70.7073,70.5706,70.5706,49118.0
2017-06-13 10:10:00,87.72,87.72,87.43,87.45,68430.0,70.5706,70.5706,70.3373,70.3534,68430.0
2017-06-13 10:15:00,87.45,87.47,87.32,87.4,61027.0,70.3534,70.3694,70.2488,70.3131,61027.0
2017-06-13 10:20:00,87.39,87.46,87.34,87.43,100374.0,70.3051,70.3614,70.2649,70.3373,100374.0
2017-06-13 10:25:00,87.44,87.54,87.43,87.5,49268.0,70.3453,70.4258,70.3373,70.3936,49268.0
2017-06-13 10:30:00,87.5,87.52,87.38,87.39,52718.0,70.3936,70.4097,70.297,70.3051,52718.0
2017-06-13 10:35:00,87.38,87.44,87.36,87.39,52203.0,70.297,70.3453,70.281,70.3051,52203.0
2017-06-13 10:40:00,87.39,87.42,87.2,87.22,70614.0,70.3051,70.3292,70.1522,70.1683,70614.0
2017-06-13 10:45:00,87.22,87.3,87.19,87.25,56804.0,70.1683,70.2327,70.1442,70.1925,56804.0
2017-06-13 10:50:00,87.25,87.3,87.19,87.23,51201.0,70.1925,70.2327,70.1442,70.1764,51201.0
2017-06-13 10:55:00,87.23,87.27,87.17,87.19,43281.0,70.1764,70.2085,70.1281,70.1442,43281.0
2017-06-13 11:00:00,87.18,87.22,87.13,87.2,37671.0,70.1361,70.1683,70.0959,70.1522,37671.0
2017-06-13 11:05:00,87.2,87.23,87.17,87.22,32834.0,70.1522,70.1764,70.1281,70.1683,32834.0
2017-06-13 11:10:00,87.22,87.26,87.2,87.25,64443.0,70.1683,70.2005,70.1522,70.1925,64443.0
2017-06-13 11:15:00,87.24,87.35,87.24,87.33,34482.0,70.1844,70.2729,70.1844,70.2568,34482.0
2017-06-13 11:20:00,87.34,87.41,87.29,87.41,38238.0,70.2649,70.3212,70.2246,70.3212,38238.0
2017-06-13 11:25:00,87.41,87.41,87.33,87.36,32361.0,70.3212,70.3212,70.2568,70.281,32361.0
2017-06-13 11:30:00,87.35,87.43,87.3,87.3,32513.0,70.2729,70.3373,70.2327,70.2327,32513.0
2017-06-13 11:35:00,87.31,87.36,87.29,87.3,54180.0,70.2407,70.281,70.2246,70.2327,54180.0
2017-06-13 11:40:00,87.3,87.45,87.27,87.39,50547.0,70.2327,70.3534,70.2085,70.3051,50547.0
2017-06-13 11:45:00,87.39,87.42,87.33,87.33,33401.0,70.3051,70.3292,70.2568,70.2568,33401.0
2017-06-13 11:50:00,87.33,87.36,87.29,87.35,20736.0,70.2568,70.281,70.2246,70.2729,20736.0
2017-06-13 11:55:00,87.35,87.43,87.35,87.41,23852.0,70.2729,70.3373,70.2729,70.3212,23852.0
2017-06-13 12:00:00,87.4,87.41,87.36,87.37,32249.0,70.3131,70.3212,70.281,70.289,32249.0
2017-06-13 12:05:00,87.37,87.47,87.33,87.46,69665.0,70.289,70.3694,70.2568,70.3614,69665.0
2017-06-13 12:10:00,87.47,87.51,87.42,87.44,59366.0,70.3694,70.4016,70.3292,70.3453,59366.0
2017-06-13 12:15:00,87.44,87.46,87.4,87.45,46037.0,70.3453,70.3614,70.3131,70.3534,46037.0
2017-06-13 12:20:00,87.44,87.48,87.43,87.43,69333.0,70.3453,70.3775,70.3373,70.3373,69333.0
2017-06-13 12:25:00,87.43,87.49,87.42,87.45,28850.0,70.3373,70.3855,70.3292,70.3534,28850.0
2017-06-13 12:30:00,87.45,87.55,87.44,87.53,40138.0,70.3534,70.4338,70.3453,70.4177,40138.0
2017-06-13 12:35:00,87.53,87.56,87.51,87.55,44818.0,70.4177,70.4419,70.4016,70.4338,44818.0
2017-06-13 12:40:00,87.55,87.63,87.53,87.58,18752.0,70.4338,70.4982,70.4177,70.4579,18752.0
2017-06-13 12:45:00,87.58,87.61,87.56,87.61,32722.0,70.4579,70.4821,70.4419,70.4821,32722.0
2017-06-13 12:50:00,87.61,87.65,87.58,87.65,53992.0,70.4821,70.5143,70.4579,70.5143,53992.0
2017-06-13 12:55:00,87.64,87.65,87.61,87.63,29050.0,70.5062,70.5143,70.4821,70.4982,29050.0
2017-06-13 13:00:00,87.63,87.68,87.55,87.57,128342.0,70.4982,70.5384,70.4338,70.4499,128342.0
2017-06-13 13:05:00,87.57,87.58,87.53,87.54,20756.0,70.4499,70.4579,70.4177,70.4258,20756.0
2017-06-13 13:10:00,87.54,87.66,87.53,87.66,21888.0,70.4258,70.5223,70.4177,70.5223,21888.0
2017-06-13 13:15:00,87.65,87.69,87.61,87.69,16064.0,70.5143,70.5464,70.4821,70.5464,16064.0
2017-06-13 13:20:00,87.69,87.69,87.65,87.68,16189.0,70.5464,70.5464,70.5143,70.5384,16189.0
2017-06-13 13:25:00,87.67,87.68,87.62,87.65,25621.0,70.5303,70.5384,70.4901,70.5143,25621.0
2017-06-13 13:30:00,87.66,87.67,87.6,87.6,16420.0,70.5223,70.5303,70.474,70.474,16420.0
2017-06-13 13:35:00,87.61,87.61,87.56,87.58,26938.0,70.4821,70.4821,70.4419,70.4579,26938.0
2017-06-13 13:40:00,87.58,87.58,87.5,87.51,27382.0,70.4579,70.4579,70.3936,70.4016,27382.0
2017-06-13 13:45:00,87.52,87.57,87.51,87.56,18402.0,70.4097,70.4499,70.4016,70.4419,18402.0
2017-06-13 13:50:00,87.56,87.58,87.54,87.58,19109.0,70.4419,70.4579,70.4258,70.4579,19109.0
2017-06-13 13:55:00,87.59,87.62,87.59,87.6,18025.0,70.466,70.4901,70.466,70.474,18025.0
2017-06-13 14:00:00,87.59,87.61,87.54,87.55,22190.0,70.466,70.4821,70.4258,70.4338,22190.0
2017-06-13 14:05:00,87.55,87.65,87.55,87.6,26696.0,70.4338,70.5143,70.4338,70.474,26696.0
2017-06-13 14:10:00,87.6,87.61,87.54,87.59,23467.0,70.474,70.4821,70.4258,70.466,23467.0
2017-06-13 14:15:00,87.59,87.6,87.54,87.56,25989.0,70.466,70.474,70.4258,70.4419,25989.0
2017-06-13 14:20:00,87.56,87.57,87.48,87.53,27472.0,70.4419,70.4499,70.3775,70.4177,27472.0
2017-06-13 14:25:00,87.54,87.57,87.52,87.56,28990.0,70.4258,70.4499,70.4097,70.4419,28990.0
2017-06-13 14:30:00,87.56,87.57,87.48,87.49,35252.0,70.4419,70.4499,70.3775,70.3855,35252.0
2017-06-13 14:35:00,87.49,87.55,87.47,87.48,38468.0,70.3855,70.4338,70.3694,70.3775,38468.0
2017-06-13 14:40:00,87.48,87.49,87.4,87.44,24905.0,70.3775,70.3855,70.3131,70.3453,24905.0
2017-06-13 14:45:00,87.44,87.47,87.4,87.47,33616.0,70.3453,70.3694,70.3131,70.3694,33616.0
2017-06-13 14:50:00,87.46,87.48,87.38,87.38,32497.0,70.3614,70.3775,70.297,70.297,32497.0
2017-06-13 14:55:00,87.39,87.4,87.36,87.39,33626.0,70.3051,70.3131,70.281,70.3051,33626.0
2017-06-13 15:00:00,87.39,87.4,87.33,87.34,32728.0,70.3051,70.3131,70.2568,70.2649,32728.0
2017-06-13 15:05:00,87.34,87.44,87.34,87.41,48564.0,70.2649,70.3453,70.2649,70.3212,48564.0
2017-06-13 15:10:00,87.41,87.41,87.33,87.35,35441.0,70.3212,70.3212,70.2568,70.2729,35441.0
2017-06-13 15:15:00,87.36,87.37,87.32,87.33,50802.0,70.281,70.289,70.2488,70.2568,50802.0
2017-06-13 15:20:00,87.34,87.42,87.33,87.35,47587.0,70.2649,70.3292,70.2568,70.2729,47587.0
2017-06-13 15:25:00,87.35,87.39,87.32,87.39,60673.0,70.2729,70.3051,70.2488,70.3051,60673.0
2017-06-13 15:30:00,87.39,87.39,87.29,87.34,58787.0,70.3051,70.3051,70.2246,70.2649,58787.0
2017-06-13 15:35:00,87.34,87.37,87.27,87.27,53553.0,70.2649,70.289,70.2085,70.2085,53553.0
2017-06-13 15:40:00,87.27,87.31,87.23,87.26,61587.0,70.2085,70.2407,70.1764,70.2005,61587.0
2017-06-13 15:45:00,87.25,87.25,87.2,87.21,83581.0,70.1925,70.1925,70.1522,70.1603,83581.0
2017-06-13 15:50:00,87.22,87.22,87.13,87.14,129922.0,70.1683,70.1683,70.0959,70.104,129922.0
2017-06-13 15:55:00,87.14,87.24,87.12,87.23,203602.0,70.104,70.1844,70.0879,70.1764,203602.0
2017-06-14 09:30:00,87.56,87.98,87.47,87.94,98393.0,70.4419,70.7797,70.3694,70.7476,98393.0
2017-06-14 09:35:00,87.91,87.93,87.61,87.63,45864.0,70.7234,70.7395,70.4821,70.4982,45864.0
2017-06-14 09:40:00,87.61,87.75,87.55,87.75,33387.0,70.4821,70.5947,70.4338,70.5947,33387.0
2017-06-14 09:45:00,87.74,87.84,87.69,87.79,36666.0,70.5867,70.6671,70.5464,70.6269,36666.0
2017-06-14 09:50:00,87.8,87.86,87.79,87.85,36255.0,70.6349,70.6832,70.6269,70.6752,36255.0
2017-06-14 09:55:00,87.86,87.9,87.76,87.8,44423.0,70.6832,70.7154,70.6028,70.6349,44423.0
2017-06-14 10:00:00,87.8,87.84,87.77,87.77,33528.0,70.6349,70.6671,70.6108,70.6108,33528.0
2017-06-14 10:05:00,87.77,87.77,87.66,87.69,19934.0,70.6108,70.6108,70.5223,70.5464,19934.0
2017-06-14 10:10:00,87.68,87.69,87.42,87.44,46021.0,70.5384,70.5464,70.3292,70.3453,46021.0
2017-06-14 10:15:00,87.44,87.48,87.4,87.44,34126.0,70.3453,70.3775,70.3131,70.3453,34126.0
2017-06-14 10:20:00,87.42,87.47,87.36,87.45,33473.0,70.3292,70.3694,70.281,70.3534,33473.0
2017-06-14 10:25:00,87.44,87.57,87.42,87.47,50423.0,70.3453,70.4499,70.3292,70.3694,50423.0
2017-06-14 10:30:00,87.47,87.57,87.47,87.51,23095.0,70.3694,70.4499,70.3694,70.4016,23095.0
2017-06-14 10:35:00,87.51,87.66,87.5,87.64,49559.0,70.4016,70.5223,70.3936,70.5062,49559.0
2017-06-14 10:40:00,87.64,87.75,87.64,87.75,18723.0,70.5062,70.5947,70.5062,70.5947,18723.0
2017-06-14 10:45:00,87.75,87.76,87.7,87.72,19453.0,70.5947,70.6028,70.5545,70.5706,19453.0
2017-06-14 10:50:00,87.72,87.77,87.66,87.69,21024.0,70.5706,70.6108,70.5223,70.5464,21024.0
2017-06-14 10:55:00,87.7,87.71,87.56,87.56,22014.0,70.5545,70.5625,70.4419,70.4419,22014.0
2017-06-14 11:00:00,87.55,87.59,87.49,87.49,23690.0,70.4338,70.466,70.3855,70.3855,23690.0
2017-06-14 11:05:00,87.48,87.62,87.48,87.61,52758.0,70.3775,70.4901,70.3775,70.4821,52758.0
2017-06-14 11:10:00,87.6,87.76,87.59,87.7,30802.0,70.474,70.6028,70.466,70.5545,30802.0
2017-06-14 11:15:00,87.71,87.76,87.69,87.75,22168.0,70.5625,70.6028,70.5464,70.5947,22168.0
2017-06-14 11:20:00,87.75,87.77,87.69,87.7,22436.0,70.5947,70.6108,70.5464,70.5545,22436.0
2017-06-14 11:25:00,87.7,87.7,87.59,87.64,48698.0,70.5545,70.5545,70.466,70.5062,48698.0
2017-06-14 11:30:00,87.65,87.65,87.5,87.52,46654.0,70.5143,70.5143,70.3936,70.4097,46654.0
2017-06-14 11:35:00,87.53,87.62,87.49,87.6,26744.0,70.4177,70.4901,70.3855,70.474,26744.0
2017-06-14 11:40:00,87.6,87.65,87.58,87.6,25555.0,70.474,70.5143,70.4579,70.474,25555.0
2017-06-14 11:45:00,87.6,87.63,87.54,87.58,41428.0,70.474,70.4982,70.4258,70.4579,41428.0
2017-06-14 11:50:00,87.58,87.6,87.56,87.57,10953.0,70.4579,70.474,70.4419,70.4499,10953.0
2017-06-14 11:55:00,87.58,87.62,87.54,87.62,22100.0,70.4579,70.4901,70.4258,70.4901,22100.0
2017-06-14 12:00:00,87.62,87.74,87.61,87.73,26045.0,70.4901,70.5867,70.4821,70.5786,26045.0
2017-06-14 12:05:00,87.72,87.81,87.72,87.76,43296.0,70.5706,70.643,70.5706,70.6028,43296.0
2017-06-14 12:10:00,87.75,87.75,87.65,87.72,24127.0,70.5947,70.5947,70.5143,70.5706,24127.0
2017-06-14 12:15:00,87.72,87.75,87.69,87.73,9180.0,70.5706,70.5947,70.5464,70.5786,9180.0
2017-06-14 12:20:00,87.73,87.8,87.7,87.76,32036.0,70.5786,70.6349,70.5545,70.6028,32036.0
2017-06-14 12:25:00,87.76,87.78,87.7,87.73,20049.0,70.6028,70.6188,70.5545,70.5786,20049.0
2017-06-14 12:30:00,87.72,87.75,87.63,87.64,32735.0,70.5706,70.5947,70.4982,70.5062,32735.0
2017-06-14 12:35:00,87.64,87.7,87.64,87.67,16227.0,70.5062,70.5545,70.5062,70.5303,16227.0
2017-06-14 12:40:00,87.67,87.71,87.63,87.69,29168.0,70.5303,70.5625,70.4982,70.5464,29168.0
2017-06-14 12:45:00,87.68,87.78,87.68,87.76,37160.0,70.5384,70.6188,70.5384,70.6028,37160.0
2017-06-14 12:50:00,87.76,87.76,87.71,87.71,11399.0,70.6028,70.6028,70.5625,70.5625,11399.0
2017-06-14 12:55:00,87.72,87.75,87.71,87.73,20378.0,70.5706,70.5947,70.5625,70.5786,20378.0
2017-06-14 13:00:00,87.73,87.81,87.71,87.79,18906.0,70.5786,70.643,70.5625,70.6269,18906.0
2017-06-14 13:05:00,87.79,87.85,87.79,87.83,14421.0,70.6269,70.6752,70.6269,70.6591,14421.0
2017-06-14 13:10:00,87.84,87.86,87.82,87.84,16171.0,70.6671,70.6832,70.651,70.6671,16171.0
2017-06-14 13:15:00,87.84,87.88,87.83,87.86,23063.0,70.6671,70.6993,70.6591,70.6832,23063.0
2017-06-14 13:20:00,87.86,87.9,87.84,87.89,16354.0,70.6832,70.7154,70.6671,70.7073,16354.0
2017-06-14 13:25:00,87.89,87.94,87.87,87.92,21749.0,70.7073,70.7476,70.6912,70.7315,21749.0
2017-06-14 13:30:00,87.93,87.94,87.88,87.93,25402.0,70.7395,70.7476,70.6993,70.7395,25402.0
2017-06-14 13:35:00,87.92,87.95,87.89,87.95,30732.0,70.7315,70.7556,70.7073,70.7556,30732.0
2017-06-14 13:40:00,87.95,87.97,87.92,87.96,33751.0,70.7556,70.7717,70.7315,70.7637,33751.0
2017-06-14 13:45:00,87.96,87.98,87.92,87.98,28366.0,70.7637,70.7797,70.7315,70.7797,28366.0
2017-06-14 13:50:00,87.97,88.0,87.9,87.9,42110.0,70.7717,70.7958,70.7154,70.7154,42110.0
2017-06-14 13:55:00,87.91,87.95,87.89,87.93,21197.0,70.7234,70.7556,70.7073,70.7395,21197.0
2017-06-14 14:00:00,87.93,87.94,87.77,87.8,53140.0,70.7395,70.7476,70.6108,70.6349,53140.0
2017-06-14 14:05:00,87.77,87.86,87.76,87.79,20619.0,70.6108,70.6832,70.6028,70.6269,20619.0
2017-06-14 14:10:00,87.79,87.83,87.72,87.81,43406.0,70.6269,70.6591,70.5706,70.643,43406.0
2017-06-14 14:15:00,87.81,87.81,87.65,87.69,39556.0,70.643,70.643,70.5143,70.5464,39556.0
2017-06-14 14:20:00,87.69,87.77,87.68,87.74,25740.0,70.5464,70.6108,70.5384,70.5867,25740.0
2017-06-14 14:25:00,87.73,87.78,87.72,87.75,22618.0,70.5786,70.6188,70.5706,70.5947,22618.0
2017-06-14 14:30:00,87.75,87.83,87.73,87.78,44303.0,70.5947,70.6591,70.5786,70.6188,44303.0
2017-06-14 14:35:00,87.79,87.8,87.71,87.76,39035.0,70.6269,70.6349,70.5625,70.6028,39035.0
2017-06-14 14:40:00,87.76,87.78,87.57,87.63,55644.0,70.6028,70.6188,70.4499,70.4982,55644.0
2017-06-14 14:45:00,87.63,87.66,87.56,87.57,52627.0,70.4982,70.5223,70.4419,70.4499,52627.0
2017-06-14 14:50:00,87.56,87.67,87.55,87.66,36230.0,70.4419,70.5303,70.4338,70.5223,36230.0
2017-06-14 14:55:00,87.65,87.67,87.56,87.58,24138.0,70.5143,70.5303,70.4419,70.4579,24138.0
2017-06-14 15:00:00,87.58,87.64,87.58,87.61,32483.0,70.4579,70.5062,70.4579,70.4821,32483.0
2017-06-14 15:05:00,87.61,87.64,87.55,87.56,30959.0,70.4821,70.5062,70.4338,70.4419,30959.0
2017-06-14 15:10:00,87.55,87.55,87.38,87.42,101778.0,70.4338,70.4338,70.297,70.3292,101778.0
2017-06-14 15:15:00,87.42,87.55,87.35,87.54,89163.0,70.3292,70.4338,70.2729,70.4258,89163.0
2017-06-14 15:20:00,87.54,87.6,87.5,87.59,42824.0,70.4258,70.474,70.3936,70.466,42824.0
2017-06-14 15:25:00,87.58,87.61,87.54,87.58,48768.0,70.4579,70.4821,70.4258,70.4579,48768.0
2017-06-14 15:30:00,87.57,87.63,87.49,87.63,52610.0,70.4499,70.4982,70.3855,70.4982,52610.0
2017-06-14 15:35:00,87.64,87.67,87.59,87.66,56997.0,70.5062,70.5303,70.466,70.5223,56997.0
2017-06-14 15:40:00,87.66,87.66,87.56,87.59,49380.0,70.5223,70.5223,70.4419,70.466,49380.0
2017-06-14 15:45:00,87.59,87.67,87.54,87.67,57594.0,70.466,70.5303,70.4258,70.5303,57594.0
2017-06-14 15:50:00,87.67,87.73,87.6,87.69,80093.0,70.5303,70.5786,70.474,70.5464,80093.0
2017-06-14 15:55:00,87.69,87.7,87.64,87.66,156327.0,70.5464,70.5545,70.5062,70.5223,156327.0
2017-06-15 09:30:00,87.35,87.43,87.3,87.35,65409.0,70.2729,70.3373,70.2327,70.2729,65409.0
2017-06-15 09:35:00,87.35,87.36,87.18,87.26,36901.0,70.2729,70.281,70.1361,70.2005,36901.0
2017-06-15 09:40:00,87.27,87.28,87.18,87.19,16934.0,70.2085,70.2166,70.1361,70.1442,16934.0
2017-06-15 09:45:00,87.2,87.25,87.18,87.22,17697.0,70.1522,70.1925,70.1361,70.1683,17697.0
2017-06-15 09:50:00,87.24,87.28,87.2,87.28,16164.0,70.1844,70.2166,70.1522,70.2166,16164.0
2017-06-15 09:55:00,87.29,87.29,87.19,87.19,23015.0,70.2246,70.2246,70.1442,70.1442,23015.0
2017-06-15 10:00:00,87.19,87.29,87.19,87.26,26419.0,70.1442,70.2246,70.1442,70.2005,26419.0
2017-06-15 10:05:00,87.26,87.26,87.16,87.18,24701.0,70.2005,70.2005,70.1201,70.1361,24701.0
2017-06-15 10:10:00,87.16,87.23,87.16,87.22,26218.0,70.1201,70.1764,70.1201,70.1683,26218.0
2017-06-15 10:15:00,87.23,87.24,87.14,87.23,52630.0,70.1764,70.1844,70.104,70.1764,52630.0
2017-06-15 10:20:00,87.23,87.32,87.18,87.31,32803.0,70.1764,70.2488,70.1361,70.2407,32803.0
2017-06-15 10:25:00,87.32,87.46,87.31,87.43,31736.0,70.2488,70.3614,70.2407,70.3373,31736.0
2017-06-15 10:30:00,87.43,87.49,87.39,87.46,26019.0,70.3373,70.3855,70.3051,70.3614,26019.0
2017-06-15 10:35:00,87.47,87.54,87.47,87.52,41846.0,70.3694,70.4258,70.3694,70.4097,41846.0
2017-06-15 10:40:00,87.52,87.53,87.46,87.51,20461.0,70.4097,70.4177,70.3614,70.4016,20461.0
2017-06-15 10:45:00,87.52,87.58,87.51,87.57,29838.0,70.4097,70.4579,70.4016,70.4499,29838.0
2017-06-15 10:50:00,87.57,87.59,87.49,87.57,48794.0,70.4499,70.466,70.3855,70.4499,48794.0
2017-06-15 10:55:00,87.57,87.58,87.49,87.51,68043.0,70.4499,70.4579,70.3855,70.4016,68043.0
2017-06-15 11:00:00,87.52,87.55,87.46,87.54,48996.0,70.4097,70.4338,70.3614,70.4258,48996.0
2017-06-15 11:05:00,87.55,87.61,87.54,87.61,25156.0,70.4338,70.4821,70.4258,70.4821,25156.0
2017-06-15 11:10:00,87.61,87.65,87.56,87.64,18223.0,70.4821,70.5143,70.4419,70.5062,18223.0
2017-06-15 11:15:00,87.64,87.7,87.64,87.7,22246.0,70.5062,70.5545,70.5062,70.5545,22246.0
2017-06-15 11:20:00,87.7,87.74,87.66,87.69,22770.0,70.5545,70.5867,70.5223,70.5464,22770.0
2017-06-15 11:25:00,87.69,87.78,87.69,87.78,31279.0,70.5464,70.6188,70.5464,70.6188,31279.0
2017-06-15 11:30:00,87.78,87.84,87.73,87.78,28548.0,70.6188,70.6671,70.5786,70.6188,28548.0
2017-06-15 11:35:00,87.78,87.79,87.75,87.75,22256.0,70.6188,70.6269,70.5947,70.5947,22256.0
2017-06-15 11:40:00,87.76,87.77,87.73,87.75,21886.0,70.6028,70.6108,70.5786,70.5947,21886.0
2017-06-15 11:45:00,87.75,87.75,87.67,87.71,18248.0,70.5947,70.5947,70.5303,70.5625,18248.0
2017-06-15 11:50:00,87.7,87.75,87.7,87.75,19656.0,70.5545,70.5947,70.5545,70.5947,19656.0
2017-06-15 11:55:00,87.76,87.81,87.75,87.81,23870.0,70.6028,70.643,70.5947,70.643,23870.0
2017-06-15 12:00:00,87.81,87.83,87.77,87.78,29313.0,70.643,70.6591,70.6108,70.6188,29313.0
2017-06-15 12:05:00,87.78,87.81,87.76,87.77,13490.0,70.6188,70.643,70.6028,70.6108,13490.0
2017-06-15 12:10:00,87.77,87.81,87.75,87.76,54423.0,70.6108,70.643,70.5947,70.6028,54423.0
2017-06-15 12:15:00,87.76,87.77,87.74,87.74,15680.0,70.6028,70.6108,70.5867,70.5867,15680.0
2017-06-15 12:20:00,87.74,87.76,87.72,87.74,26977.0,70.5867,70.6028,70.5706,70.5867,26977.0
2017-06-15 12:25:00,87.74,87.75,87.71,87.75,26515.0,70.5867,70.5947,70.5625,70.5947,26515.0
2017-06-15 12:30:00,87.74,87.78,87.69,87.78,100581.0,70.5867,70.6188,70.5464,70.6188,100581.0
2017-06-15 12:35:00,87.78,87.82,87.76,87.82,14680.0,70.6188,70.651,70.6028,70.651,14680.0
2017-06-15 12:40:00,87.82,87.9,87.81,87.9,27310.0,70.651,70.7154,70.643,70.7154,27310.0
2017-06-15 12:45:00,87.9,87.98,87.89,87.96,22892.0,70.7154,70.7797,70.7073,70.7637,22892.0
2017-06-15 12:50:00,87.95,87.95,87.91,87.94,8409.0,70.7556,70.7556,70.7234,70.7476,8409.0
2017-06-15 12:55:00,87.95,87.97,87.9,87.95,15965.0,70.7556,70.7717,70.7154,70.7556,15965.0
2017-06-15 13:00:00,87.95,87.98,87.91,87.93,25893.0,70.7556,70.7797,70.7234,70.7395,25893.0
2017-06-15 13:05:00,87.93,87.95,87.92,87.94,8422.0,70.7395,70.7556,70.7315,70.7476,8422.0
2017-06-15 13:10:00,87.93,87.95,87.92,87.92,14251.0,70.7395,70.7556,70.7315,70.7315,14251.0
2017-06-15 13:15:00,87.92,87.92,87.86,87.9,25343.0,70.7315,70.7315,70.6832,70.7154,25343.0
2017-06-15 13:20:00,87.91,87.91,87.86,87.88,17660.0,70.7234,70.7234,70.6832,70.6993,17660.0
2017-06-15 13:25:00,87.88,87.89,87.84,87.85,11291.0,70.6993,70.7073,70.6671,70.6752,11291.0
2017-06-15 13:30:00,87.85,87.9,87.84,87.87,16180.0,70.6752,70.7154,70.6671,70.6912,16180.0
2017-06-15 13:35:00,87.86,87.88,87.85,87.87,12507.0,70.6832,70.6993,70.6752,70.6912,12507.0
2017-06-15 13:40:00,87.86,87.86,87.76,87.76,13825.0,70.6832,70.6832,70.6028,70.6028,13825.0
2017-06-15 13:45:00,87.76,87.77,87.7,87.75,13415.0,70.6028,70.6108,70.5545,70.5947,13415.0
2017-06-15 13:50:00,87.74,87.74,87.69,87.7,12875.0,70.5867,70.5867,70.5464,70.5545,12875.0
2017-06-15 13:55:00,87.71,87.73,87.67,87.68,13037.0,70.5625,70.5786,70.5303,70.5384,13037.0
2017-06-15 14:00:00,87.68,87.68,87.62,87.68,22401.0,70.5384,70.5384,70.4901,70.5384,22401.0
2017-06-15 14:05:00,87.69,87.71,87.66,87.66,21106.0,70.5464,70.5625,70.5223,70.5223,21106.0
2017-06-15 14:10:00,87.67,87.71,87.65,87.7,24984.0,70.5303,70.5625,70.5143,70.5545,24984.0
2017-06-15 14:15:00,87.7,87.71,87.65,87.7,23223.0,70.5545,70.5625,70.5143,70.5545,23223.0
2017-06-15 14:20:00,87.7,87.8,87.7,87.79,27329.0,70.5545,70.6349,70.5545,70.6269,27329.0
2017-06-15 14:25:00,87.8,87.82,87.72,87.72,24901.0,70.6349,70.651,70.5706,70.5706,24901.0
2017-06-15 14:30:00,87.73,87.74,87.7,87.71,15588.0,70.5786,70.5867,70.5545,70.5625,15588.0
2017-06-15 14:35:00,87.7,87.71,87.68,87.7,14064.0,70.5545,70.5625,70.5384,70.5545,14064.0
2017-06-15 14:40:00,87.7,87.77,87.69,87.77,24975.0,70.5545,70.6108,70.5464,70.6108,24975.0
2017-06-15 14:45:00,87.77,87.78,87.72,87.78,29132.0,70.6108,70.6188,70.5706,70.6188,29132.0
2017-06-15 14:50:00,87.77,87.8,87.76,87.76,13897.0,70.6108,70.6349,70.6028,70.6028,13897.0
2017-06-15 14:55:00,87.76,87.76,87.71,87.73,12986.0,70.6028,70.6028,70.5625,70.5786,12986.0
2017-06-15 15:00:00,87.73,87.77,87.71,87.77,27206.0,70.5786,70.6108,70.5625,70.6108,27206.0
2017-06-15 15:05:00,87.77,87.85,87.72,87.84,28012.0,70.6108,70.6752,70.5706,70.6671,28012.0
2017-06-15 15:10:00,87.85,87.85,87.8,87.81,21281.0,70.6752,70.6752,70.6349,70.643,21281.0
2017-06-15 15:15:00,87.81,87.83,87.78,87.79,27781.0,70.643,70.6591,70.6188,70.6269,27781.0
2017-06-15 15:20:00,87.79,87.8,87.76,87.78,39959.0,70.6269,70.6349,70.6028,70.6188,39959.0
2017-06-15 15:25:00,87.78,87.82,87.77,87.79,44999.0,70.6188,70.651,70.6108,70.6269,44999.0
2017-06-15 15:30:00,87.79,87.82,87.78,87.8,36913.0,70.6269,70.651,70.6188,70.6349,36913.0
2017-06-15 15:35:00,87.8,87.8,87.63,87.64,60659.0,70.6349,70.6349,70.4982,70.5062,60659.0
2017-06-15 15:40:00,87.64,87.65,87.58,87.6,56032.0,70.5062,70.5143,70.4579,70.474,56032.0
2017-06-15 15:45:00,87.6,87.65,87.59,87.64,59640.0,70.474,70.5143,70.466,70.5062,59640.0
2017-06-15 15:50:00,87.63,87.67,87.61,87.62,91105.0,70.4982,70.5303,70.4821,70.4901,91105.0
2017-06-15 15:55:00,87.62,87.69,87.6,87.69,160133.0,70.4901,70.5464,70.474,70.5464,160133.0
2017-06-16 09:30:00,88.0,88.35,87.72,88.28,958950.0,70.7958,71.0774,70.5706,71.0211,958950.0
2017-06-16 09:35:00,88.3,88.3,87.91,87.97,37560.0,71.0372,71.0372,70.7234,70.7717,37560.0
2017-06-16 09:40:00,87.99,88.04,87.58,87.58,43223.0,70.7878,70.828,70.4579,70.4579,43223.0
2017-06-16 09:45:00,87.62,87.91,87.57,87.86,37621.0,70.4901,70.7234,70.4499,70.6832,37621.0
2017-06-16 09:50:00,87.85,88.03,87.79,87.95,40917.0,70.6752,70.82,70.6269,70.7556,40917.0
2017-06-16 09:55:00,87.98,88.09,87.96,88.09,66307.0,70.7797,70.8682,70.7637,70.8682,66307.0
2017-06-16 10:00:00,88.09,88.09,87.98,88.05,71197.0,70.8682,70.8682,70.7797,70.8361,71197.0
2017-06-16 10:05:00,88.06,88.06,87.98,88.04,59621.0,70.8441,70.8441,70.7797,70.828,59621.0
2017-06-16 10:10:00,88.04,88.04,87.93,87.94,51722.0,70.828,70.828,70.7395,70.7476,51722.0
2017-06-16 10:15:00,87.94,87.97,87.79,87.81,30419.0,70.7476,70.7717,70.6269,70.643,30419.0
2017-06-16 10:20:00,87.77,87.8,87.71,87.76,28804.0,70.6108,70.6349,70.5625,70.6028,28804.0
2017-06-16 10:25:00,87.76,87.87,87.73,87.84,28314.0,70.6028,70.6912,70.5786,70.6671,28314.0
2017-06-16 10:30:00,87.85,87.88,87.77,87.77,48095.0,70.6752,70.6993,70.6108,70.6108,48095.0
2017-06-16 10:35:00,87.77,87.81,87.65,87.67,41377.0,70.6108,70.643,70.5143,70.5303,41377.0
2017-06-16 10:40:00,87.68,87.82,87.68,87.77,38201.0,70.5384,70.651,70.5384,70.6108,38201.0
2017-06-16 10:45:00,87.77,87.77,87.66,87.72,26509.0,70.6108,70.6108,70.5223,70.5706,26509.0
2017-06-16 10:50:00,87.71,87.74,87.65,87.7,33997.0,70.5625,70.5867,70.5143,70.5545,33997.0
2017-06-16 10:55:00,87.7,87.73,87.6,87.66,27893.0,70.5545,70.5786,70.474,70.5223,27893.0
2017-06-16 11:00:00,87.66,87.7,87.61,87.7,34704.0,70.5223,70.5545,70.4821,70.5545,34704.0
2017-06-16 11:05:00,87.69,87.69,87.59,87.61,22876.0,70.5464,70.5464,70.466,70.4821,22876.0
2017-06-16 11:10:00,87.61,87.65,87.58,87.63,28304.0,70.4821,70.5143,70.4579,70.4982,28304.0
2017-06-16 11:15:00,87.63,87.66,87.6,87.63,37121.0,70.4982,70.5223,70.474,70.4982,37121.0
2017-06-16 11:20:00,87.62,87.65,87.53,87.6,31780.0,70.4901,70.5143,70.4177,70.474,31780.0
2017-06-16 11:25:00,87.6,87.72,87.59,87.68,31521.0,70.474,70.5706,70.466,70.5384,31521.0
2017-06-16 11:30:00,87.69,87.76,87.65,87.73,20982.0,70.5464,70.6028,70.5143,70.5786,20982.0
2017-06-16 11:35:00,87.73,87.75,87.67,87.68,22171.0,70.5786,70.5947,70.5303,70.5384,22171.0
2017-06-16 11:40:00,87.68,87.79,87.67,87.74,29138.0,70.5384,70.6269,70.5303,70.5867,29138.0
2017-06-16 11:45:00,87.75,87.75,87.66,87.66,16298.0,70.5947,70.5947,70.5223,70.5223,16298.0
2017-06-16 11:50:00,87.66,87.68,87.6,87.64,47024.0,70.5223,70.5384,70.474,70.5062,47024.0
2017-06-16 11:55:00,87.65,87.74,87.64,87.74,30229.0,70.5143,70.5867,70.5062,70.5867,30229.0
2017-06-16 12:00:00,87.75,87.82,87.74,87.82,25796.0,70.5947,70.651,70.5867,70.651,25796.0
2017-06-16 12:05:00,87.81,87.86,87.81,87.84,19603.0,70.643,70.6832,70.643,70.6671,19603.0
2017-06-16 12:10:00,87.84,87.87,87.82,87.86,24585.0,70.6671,70.6912,70.651,70.6832,24585.0
2017-06-16 12:15:00,87.86,87.86,87.82,87.83,19559.0,70.6832,70.6832,70.651,70.6591,19559.0
2017-06-16 12:20:00,87.82,87.9,87.81,87.9,21255.0,70.651,70.7154,70.643,70.7154,21255.0
2017-06-16 12:25:00,87.91,87.91,87.86,87.9,20639.0,70.7234,70.7234,70.6832,70.7154,20639.0
2017-06-16 12:30:00,87.9,87.93,87.89,87.93,25925.0,70.7154,70.7395,70.7073,70.7395,25925.0
2017-06-16 12:35:00,87.93,87.94,87.9,87.91,19859.0,70.7395,70.7476,70.7154,70.7234,19859.0
2017-06-16 12:40:00,87.9,87.9,87.86,87.86,32552.0,70.7154,70.7154,70.6832,70.6832,32552.0
2017-06-16 12:45:00,87.86,87.9,87.86,87.87,19911.0,70.6832,70.7154,70.6832,70.6912,19911.0
2017-06-16 12:50:00,87.86,87.95,87.86,87.95,16063.0,70.6832,70.7556,70.6832,70.7556,16063.0
2017-06-16 12:55:00,87.94,87.95,87.9,87.91,26923.0,70.7476,70.7556,70.7154,70.7234,26923.0
2017-06-16 13:00:00,87.91,87.97,87.9,87.97,16928.0,70.7234,70.7717,70.7154,70.7717,16928.0
2017-06-16 13:05:00,87.97,87.98,87.94,87.95,16662.0,70.7717,70.7797,70.7476,70.7556,16662.0
2017-06-16 13:10:00,87.95,87.99,87.83,87.84,69847.0,70.7556,70.7878,70.6591,70.6671,69847.0
2017-06-16 13:15:00,87.84,87.88,87.83,87.88,18042.0,70.6671,70.6993,70.6591,70.6993,18042.0
2017-06-16 13:20:00,87.88,87.98,87.88,87.95,16697.0,70.6993,70.7797,70.6993,70.7556,16697.0
2017-06-16 13:25:00,87.94,88.01,87.93,88.01,36423.0,70.7476,70.8039,70.7395,70.8039,36423.0
2017-06-16 13:30:00,88.01,88.02,87.95,88.02,19922.0,70.8039,70.8119,70.7556,70.8119,19922.0
2017-06-16 13:35:00,88.01,88.1,88.0,88.1,35573.0,70.8039,70.8763,70.7958,70.8763,35573.0
2017-06-16 13:40:00,88.11,88.21,88.1,88.17,106290.0,70.8843,70.9648,70.8763,70.9326,106290.0
2017-06-16 13:45:00,88.17,88.17,88.1,88.12,25216.0,70.9326,70.9326,70.8763,70.8924,25216.0
2017-06-16 13:50:00,88.12,88.13,88.06,88.07,25299.0,70.8924,70.9004,70.8441,70.8521,25299.0
2017-06-16 13:55:00,88.07,88.08,88.06,88.07,24129.0,70.8521,70.8602,70.8441,70.8521,24129.0
2017-06-16 14:00:00,88.06,88.06,88.01,88.06,18342.0,70.8441,70.8441,70.8039,70.8441,18342.0
2017-06-16 14:05:00,88.05,88.06,88.0,88.06,35144.0,70.8361,70.8441,70.7958,70.8441,35144.0
2017-06-16 14:10:00,88.06,88.06,88.02,88.02,10234.0,70.8441,70.8441,70.8119,70.8119,10234.0
2017-06-16 14:15:00,88.03,88.05,88.01,88.02,20703.0,70.82,70.8361,70.8039,70.8119,20703.0
2017-06-16 14:20:00,88.02,88.04,88.0,88.02,22880.0,70.8119,70.828,70.7958,70.8119,22880.0
2017-06-16 14:25:00,88.02,88.03,87.94,87.96,29997.0,70.8119,70.82,70.7476,70.7637,29997.0
2017-06-16 14:30:00,87.96,88.04,87.95,88.04,40466.0,70.7637,70.828,70.7556,70.828,40466.0
2017-06-16 14:35:00,88.04,88.06,87.95,87.98,31872.0,70.828,70.8441,70.7556,70.7797,31872.0
2017-06-16 14:40:00,87.97,87.99,87.91,87.93,23289.0,70.7717,70.7878,70.7234,70.7395,23289.0
2017-06-16 14:45:00,87.93,87.98,87.92,87.98,20766.0,70.7395,70.7797,70.7315,70.7797,20766.0
2017-06-16 14:50:00,87.98,88.02,87.92,88.02,48433.0,70.7797,70.8119,70.7315,70.8119,48433.0
2017-06-16 14:55:00,88.01,88.02,87.98,87.98,18184.0,70.8039,70.8119,70.7797,70.7797,18184.0
2017-06-16 15:00:00,87.98,88.03,87.97,88.0,24993.0,70.7797,70.82,70.7717,70.7958,24993.0
2017-06-16 15:05:00,88.0,88.02,87.95,87.97,25984.0,70.7958,70.8119,70.7556,70.7717,25984.0
2017-06-16 15:10:00,87.95,87.96,87.83,87.85,32716.0,70.7556,70.7637,70.6591,70.6752,32716.0
2017-06-16 15:15:00,87.85,87.92,87.84,87.91,22534.0,70.6752,70.7315,70.6671,70.7234,22534.0
2017-06-16 15:20:00,87.91,87.93,87.88,87.89,28877.0,70.7234,70.7395,70.6993,70.7073,28877.0
2017-06-16 15:25:00,87.88,87.88,87.83,87.88,35510.0,70.6993,70.6993,70.6591,70.6993,35510.0
2017-06-16 15:30:00,87.88,87.92,87.85,87.89,52708.0,70.6993,70.7315,70.6752,70.7073,52708.0
2017-06-16 15:35:00,87.89,87.93,87.89,87.93,47432.0,70.7073,70.7395,70.7073,70.7395,47432.0
2017-06-16 15:40:00,87.94,87.94,87.89,87.91,47197.0,70.7476,70.7476,70.7073,70.7234,47197.0
2017-06-16 15:45:00,87.92,87.93,87.84,87.87,73150.0,70.7315,70.7395,70.6671,70.6912,73150.0
2017-06-16 15:50:00,87.87,87.96,87.86,87.95,104063.0,70.6912,70.7637,70.6832,70.7556,104063.0
2017-06-16 15:55:00,87.95,88.09,87.91,88.08,274703.0,70.7556,70.8682,70.7234,70.8602,274703.0
2017-06-19 09:30:00,88.15,88.38,88.04,88.29,83509.0,70.9165,71.1015,70.828,71.0291,83509.0
2017-06-19 09:35:00,88.29,88.37,88.08,88.37,27906.0,71.0291,71.0935,70.8602,71.0935,27906.0
2017-06-19 09:40:00,88.37,88.4,88.28,88.28,24204.0,71.0935,71.1176,71.0211,71.0211,24204.0
2017-06-19 09:45:00,88.27,88.35,88.25,88.35,18550.0,71.013,71.0774,70.997,71.0774,18550.0
2017-06-19 09:50:00,88.37,88.38,88.3,88.37,21368.0,71.0935,71.1015,71.0372,71.0935,21368.0
2017-06-19 09:55:00,88.36,88.42,88.29,88.38,25857.0,71.0854,71.1337,71.0291,71.1015,25857.0
2017-06-19 10:00:00,88.39,88.53,88.39,88.53,35950.0,71.1096,71.2222,71.1096,71.2222,35950.0
2017-06-19 10:05:00,88.52,88.57,88.41,88.42,33368.0,71.2142,71.2544,71.1257,71.1337,33368.0
2017-06-19 10:10:00,88.39,88.5,88.39,88.45,26731.0,71.1096,71.1981,71.1096,71.1579,26731.0
2017-06-19 10:15:00,88.45,88.49,88.4,88.48,31204.0,71.1579,71.19,71.1176,71.182,31204.0
2017-06-19 10:20:00,88.48,88.58,88.48,88.53,23869.0,71.182,71.2624,71.182,71.2222,23869.0
2017-06-19 10:25:00,88.53,88.57,88.5,88.57,22006.0,71.2222,71.2544,71.1981,71.2544,22006.0
2017-06-19 10:30:00,88.56,88.63,88.51,88.59,35825.0,71.2463,71.3027,71.2061,71.2705,35825.0
2017-06-19 10:35:00,88.59,88.6,88.55,88.57,22274.0,71.2705,71.2785,71.2383,71.2544,22274.0
2017-06-19 10:40:00,88.56,88.64,88.56,88.63,24150.0,71.2463,71.3107,71.2463,71.3027,24150.0
2017-06-19 10:45:00,88.63,88.67,88.6,88.65,22227.0,71.3027,71.3348,71.2785,71.3188,22227.0
2017-06-19 10:50:00,88.64,88.68,88.59,88.66,31900.0,71.3107,71.3429,71.2705,71.3268,31900.0
2017-06-19 10:55:00,88.66,88.66,88.62,88.63,26816.0,71.3268,71.3268,71.2946,71.3027,26816.0
2017-06-19 11:00:00,88.64,88.66,88.61,88.65,31617.0,71.3107,71.3268,71.2866,71.3188,31617.0
2017-06-19 11:05:00,88.64,88.66,88.62,88.64,48327.0,71.3107,71.3268,71.2946,71.3107,48327.0
2017-06-19 11:10:00,88.63,88.65,88.6,88.63,41796.0,71.3027,71.3188,71.2785,71.3027,41796.0
2017-06-19 11:15:00,88.62,88.69,88.62,88.68,41468.0,71.2946,71.3509,71.2946,71.3429,41468.0
2017-06-19 11:20:00,88.67,88.7,88.61,88.61,34813.0,71.3348,71.359,71.2866,71.2866,34813.0
2017-06-19 11:25:00,88.61,88.63,88.59,88.61,52043.0,71.2866,71.3027,71.2705,71.2866,52043.0
2017-06-19 11:30:00,88.62,88.66,88.62,88.62,28339.0,71.2946,71.3268,71.2946,71.2946,28339.0
2017-06-19 11:35:00,88.61,88.69,88.61,88.64,27499.0,71.2866,71.3509,71.2866,71.3107,27499.0
2017-06-19 11:40:00,88.64,88.74,88.63,88.73,24505.0,71.3107,71.3912,71.3027,71.3831,24505.0
2017-06-19 11:45:00,88.73,88.76,88.71,88.73,27472.0,71.3831,71.4072,71.367,71.3831,27472.0
2017-06-19 11:50:00,88.73,88.79,88.68,88.77,37673.0,71.3831,71.4314,71.3429,71.4153,37673.0
2017-06-19 11:55:00,88.76,88.9,88.76,88.9,64332.0,71.4072,71.5199,71.4072,71.5199,64332.0
2017-06-19 12:00:00,88.89,88.95,88.89,88.9,88893.0,71.5118,71.5601,71.5118,71.5199,88893.0
2017-06-19 12:05:00,88.91,88.91,88.83,88.88,33090.0,71.5279,71.5279,71.4636,71.5038,33090.0
2017-06-19 12:10:00,88.88,89.06,88.87,89.06,61873.0,71.5038,71.6486,71.4957,71.6486,61873.0
2017-06-19 12:15:00,89.06,89.07,88.96,89.01,30907.0,71.6486,71.6566,71.5681,71.6084,30907.0
2017-06-19 12:20:00,89.0,89.02,88.98,88.99,23608.0,71.6003,71.6164,71.5842,71.5923,23608.0
2017-06-19 12:25:00,89.0,89.02,88.92,88.96,22792.0,71.6003,71.6164,71.536,71.5681,22792.0
2017-06-19 12:30:00,88.96,88.97,88.91,88.94,17262.0,71.5681,71.5762,71.5279,71.5521,17262.0
2017-06-19 12:35:00,88.94,88.95,88.82,88.83,32970.0,71.5521,71.5601,71.4555,71.4636,32970.0
2017-06-19 12:40:00,88.84,88.88,88.79,88.81,47418.0,71.4716,71.5038,71.4314,71.4475,47418.0
2017-06-19 12:45:00,88.82,88.85,88.79,88.84,18898.0,71.4555,71.4797,71.4314,71.4716,18898.0
2017-06-19 12:50:00,88.84,88.92,88.83,88.88,89184.0,71.4716,71.536,71.4636,71.5038,89184.0
2017-06-19 12:55:00,88.89,89.01,88.87,88.97,95040.0,71.5118,71.6084,71.4957,71.5762,95040.0
2017-06-19 13:00:00,88.98,89.0,88.92,88.92,28698.0,71.5842,71.6003,71.536,71.536,28698.0
2017-06-19 13:05:00,88.92,88.95,88.87,88.95,22434.0,71.536,71.5601,71.4957,71.5601,22434.0
2017-06-19 13:10:00,88.95,88.97,88.94,88.97,13732.0,71.5601,71.5762,71.5521,71.5762,13732.0
2017-06-19 13:15:00,88.98,88.98,88.92,88.96,18205.0,71.5842,71.5842,71.536,71.5681,18205.0
2017-06-19 13:20:00,88.96,89.01,88.96,88.98,21154.0,71.5681,71.6084,71.5681,71.5842,21154.0
2017-06-19 13:25:00,88.98,88.99,88.95,88.95,17475.0,71.5842,71.5923,71.5601,71.5601,17475.0
2017-06-19 13:30:00,88.95,89.03,88.95,88.98,31270.0,71.5601,71.6245,71.5601,71.5842,31270.0
2017-06-19 13:35:00,88.98,89.01,88.92,88.94,28333.0,71.5842,71.6084,71.536,71.5521,28333.0
2017-06-19 13:40:00,88.93,88.94,88.88,88.88,20406.0,71.544,71.5521,71.5038,71.5038,20406.0
2017-06-19 13:45:00,88.88,88.92,88.86,88.91,26285.0,71.5038,71.536,71.4877,71.5279,26285.0
2017-06-19 13:50:00,88.91,88.93,88.89,88.91,21482.0,71.5279,71.544,71.5118,71.5279,21482.0
2017-06-19 13:55:00,88.91,88.96,88.89,88.96,22749.0,71.5279,71.5681,71.5118,71.5681,22749.0
2017-06-19 14:00:00,88.96,88.97,88.93,88.95,18859.0,71.5681,71.5762,71.544,71.5601,18859.0
2017-06-19 14:05:00,88.95,89.0,88.95,88.99,124371.0,71.5601,71.6003,71.5601,71.5923,124371.0
2017-06-19 14:10:00,88.99,89.0,88.92,88.92,30124.0,71.5923,71.6003,71.536,71.536,30124.0
2017-06-19 14:15:00,88.92,89.01,88.92,89.0,50580.0,71.536,71.6084,71.536,71.6003,50580.0
2017-06-19 14:20:00,89.01,89.02,88.93,88.93,23645.0,71.6084,71.6164,71.544,71.544,23645.0
2017-06-19 14:25:00,88.93,88.97,88.89,88.89,20732.0,71.544,71.5762,71.5118,71.5118,20732.0
2017-06-19 14:30:00,88.89,88.91,88.88,88.9,25044.0,71.5118,71.5279,71.5038,71.5199,25044.0
2017-06-19 14:35:00,88.9,88.99,88.9,88.96,48780.0,71.5199,71.5923,71.5199,71.5681,48780.0
2017-06-19 14:40:00,88.95,88.98,88.95,88.98,21535.0,71.5601,71.5842,71.5601,71.5842,21535.0
2017-06-19 14:45:00,88.98,88.99,88.9,88.93,40637.0,71.5842,71.5923,71.5199,71.544,40637.0
2017-06-19 14:50:00,88.94,88.97,88.9,88.96,29415.0,71.5521,71.5762,71.5199,71.5681,29415.0
2017-06-19 14:55:00,88.96,88.96,88.89,88.93,38137.0,71.5681,71.5681,71.5118,71.544,38137.0
2017-06-19 15:00:00,88.93,88.97,88.9,88.95,55427.0,71.544,71.5762,71.5199,71.5601,55427.0
2017-06-19 15:05:00,88.95,88.99,88.95,88.98,36180.0,71.5601,71.5923,71.5601,71.5842,36180.0
2017-06-19 15:10:00,88.98,89.01,88.96,89.0,32131.0,71.5842,71.6084,71.5681,71.6003,32131.0
2017-06-19 15:15:00,89.0,89.04,88.97,89.02,57045.0,71.6003,71.6325,71.5762,71.6164,57045.0
2017-06-19 15:20:00,89.01,89.05,88.99,89.0,31323.0,71.6084,71.6406,71.5923,71.6003,31323.0
2017-06-19 15:25:00,89.0,89.02,88.95,88.98,39239.0,71.6003,71.6164,71.5601,71.5842,39239.0
2017-06-19 15:30:00,88.98,88.99,88.95,88.95,39260.0,71.5842,71.5923,71.5601,71.5601,39260.0
2017-06-19 15:35:00,88.96,89.04,88.95,89.02,44463.0,71.5681,71.6325,71.5601,71.6164,44463.0
2017-06-19 15:40:00,89.01,89.05,88.98,89.01,50706.0,71.6084,71.6406,71.5842,71.6084,50706.0
2017-06-19 15:45:00,89.01,89.03,88.97,89.02,96679.0,71.6084,71.6245,71.5762,71.6164,96679.0
2017-06-19 15:50:00,89.02,89.03,88.95,88.97,110909.0,71.6164,71.6245,71.5601,71.5762,110909.0
2017-06-19 15:55:00,88.96,89.0,88.92,88.99,161228.0,71.5681,71.6003,71.536,71.5923,161228.0
2017-06-20 09:30:00,88.73,89.03,88.56,88.98,104576.0,71.3831,71.6245,71.2463,71.5842,104576.0
2017-06-20 09:35:00,88.97,89.25,88.96,89.22,23121.0,71.5762,71.8015,71.5681,71.7773,23121.0
2017-06-20 09:40:00,89.21,89.23,89.04,89.06,89562.0,71.7693,71.7854,71.6325,71.6486,89562.0
2017-06-20 09:45:00,89.04,89.13,89.03,89.05,39839.0,71.6325,71.7049,71.6245,71.6406,39839.0
2017-06-20 09:50:00,89.05,89.12,89.03,89.1,23274.0,71.6406,71.6969,71.6245,71.6808,23274.0
2017-06-20 09:55:00,89.09,89.26,89.09,89.22,32405.0,71.6727,71.8095,71.6727,71.7773,32405.0
2017-06-20 10:00:00,89.23,89.25,89.16,89.23,33412.0,71.7854,71.8015,71.729,71.7854,33412.0
2017-06-20 10:05:00,89.23,89.24,89.19,89.2,21938.0,71.7854,71.7934,71.7532,71.7612,21938.0
2017-06-20 10:10:00,89.19,89.31,89.19,89.28,44348.0,71.7532,71.8497,71.7532,71.8256,44348.0
2017-06-20 10:15:00,89.28,89.4,89.28,89.34,20068.0,71.8256,71.9221,71.8256,71.8739,20068.0
2017-06-20 10:20:00,89.34,89.44,89.34,89.35,29427.0,71.8739,71.9543,71.8739,71.8819,29427.0
2017-06-20 10:25:00,89.34,89.35,89.24,89.26,27745.0,71.8739,71.8819,71.7934,71.8095,27745.0
2017-06-20 10:30:00,89.25,89.31,89.24,89.31,15966.0,71.8015,71.8497,71.7934,71.8497,15966.0
2017-06-20 10:35:00,89.3,89.35,89.26,89.31,80492.0,71.8417,71.8819,71.8095,71.8497,80492.0
2017-06-20 10:40:00,89.31,89.49,89.31,89.48,20971.0,71.8497,71.9945,71.8497,71.9865,20971.0
2017-06-20 10:45:00,89.48,89.52,89.42,89.48,47403.0,71.9865,72.0187,71.9382,71.9865,47403.0
2017-06-20 10:50:00,89.48,89.49,89.43,89.45,21222.0,71.9865,71.9945,71.9463,71.9624,21222.0
2017-06-20 10:55:00,89.44,89.44,89.4,89.44,22256.0,71.9543,71.9543,71.9221,71.9543,22256.0
2017-06-20 11:00:00,89.44,89.47,89.41,89.47,23135.0,71.9543,71.9784,71.9302,71.9784,23135.0
2017-06-20 11:05:00,89.47,89.48,89.32,89.32,38344.0,71.9784,71.9865,71.8578,71.8578,38344.0
2017-06-20 11:10:00,89.33,89.33,89.24,89.26,25185.0,71.8658,71.8658,71.7934,71.8095,25185.0
2017-06-20 11:15:00,89.26,89.33,89.26,89.3,24280.0,71.8095,71.8658,71.8095,71.8417,24280.0
2017-06-20 11:20:00,89.3,89.33,89.27,89.27,42931.0,71.8417,71.8658,71.8175,71.8175,42931.0
2017-06-20 11:25:00,89.26,89.27,89.1,89.13,78483.0,71.8095,71.8175,71.6808,71.7049,78483.0
2017-06-20 11:30:00,89.15,89.25,89.11,89.22,34934.0,71.721,71.8015,71.6888,71.7773,34934.0
2017-06-20 11:35:00,89.22,89.23,89.18,89.2,26490.0,71.7773,71.7854,71.7451,71.7612,26490.0
2017-06-20 11:40:00,89.21,89.29,89.2,89.26,39624.0,71.7693,71.8336,71.7612,71.8095,39624.0
2017-06-20 11:45:00,89.27,89.37,89.26,89.34,43220.0,71.8175,71.898,71.8095,71.8739,43220.0
2017-06-20 11:50:00,89.35,89.37,89.19,89.19,88329.0,71.8819,71.898,71.7532,71.7532,88329.0
2017-06-20 11:55:00,89.2,89.2,89.13,89.14,15263.0,71.7612,71.7612,71.7049,71.713,15263.0
2017-06-20 12:00:00,89.13,89.15,89.11,89.11,14070.0,71.7049,71.721,71.6888,71.6888,14070.0
2017-06-20 12:05:00,89.12,89.12,89.07,89.1,20323.0,71.6969,71.6969,71.6566,71.6808,20323.0
2017-06-20 12:10:00,89.11,89.12,89.08,89.1,12238.0,71.6888,71.6969,71.6647,71.6808,12238.0
2017-06-20 12:15:00,89.1,89.16,89.09,89.1,21950.0,71.6808,71.729,71.6727,71.6808,21950.0
2017-06-20 12:20:00,89.11,89.13,89.01,89.06,17778.0,71.6888,71.7049,71.6084,71.6486,17778.0
2017-06-20 12:25:00,89.06,89.06,89.01,89.02,13861.0,71.6486,71.6486,71.6084,71.6164,13861.0
2017-06-20 12:30:00,89.01,89.05,89.01,89.05,17249.0,71.6084,71.6406,71.6084,71.6406,17249.0
2017-06-20 12:35:00,89.05,89.06,88.97,88.97,34013.0,71.6406,71.6486,71.5762,71.5762,34013.0
2017-06-20 12:40:00,88.97,89.05,88.96,89.05,65347.0,71.5762,71.6406,71.5681,71.6406,65347.0
2017-06-20 12:45:00,89.05,89.07,89.02,89.06,13136.0,71.6406,71.6566,71.6164,71.6486,13136.0
2017-06-20 12:50:00,89.05,89.08,89.04,89.07,18621.0,71.6406,71.6647,71.6325,71.6566,18621.0
2017-06-20 12:55:00,89.07,89.16,89.07,89.16,32335.0,71.6566,71.729,71.6566,71.729,32335.0
2017-06-20 13:00:00,89.15,89.16,89.12,89.12,18519.0,71.721,71.729,71.6969,71.6969,18519.0
2017-06-20 13:05:00,89.13,89.15,89.1,89.15,15447.0,71.7049,71.721,71.6808,71.721,15447.0
2017-06-20 13:10:00,89.15,89.15,89.1,89.13,16833.0,71.721,71.721,71.6808,71.7049,16833.0
2017-06-20 13:15:00,89.13,89.14,89.11,89.12,15464.0,71.7049,71.713,71.6888,71.6969,15464.0
2017-06-20 13:20:00,89.12,89.22,89.12,89.18,25351.0,71.6969,71.7773,71.6969,71.7451,25351.0
2017-06-20 13:25:00,89.18,89.18,89.12,89.13,17450.0,71.7451,71.7451,71.6969,71.7049,17450.0
2017-06-20 13:30:00,89.12,89.14,89.1,89.1,19693.0,71.6969,71.713,71.6808,71.6808,19693.0
2017-06-20 13:35:00,89.11,89.11,89.08,89.1,16808.0,71.6888,71.6888,71.6647,71.6808,16808.0
2017-06-20 13:40:00,89.09,89.11,89.06,89.07,13517.0,71.6727,71.6888,71.6486,71.6566,13517.0
2017-06-20 13:45:00,89.06,89.07,89.04,89.07,9456.0,71.6486,71.6566,71.6325,71.6566,9456.0
2017-06-20 13:50:00,89.07,89.13,89.06,89.11,17587.0,71.6566,71.7049,71.6486,71.6888,17587.0
2017-06-20 13:55:00,89.1,89.11,89.08,89.09,16396.0,71.6808,71.6888,71.6647,71.6727,16396.0
2017-06-20 14:00:00,89.1,89.11,89.09,89.1,22869.0,71.6808,71.6888,71.6727,71.6808,22869.0
2017-06-20 14:05:00,89.09,89.11,89.06,89.07,16228.0,71.6727,71.6888,71.6486,71.6566,16228.0
2017-06-20 14:10:00,89.07,89.07,88.98,88.99,44001.0,71.6566,71.6566,71.5842,71.5923,44001.0
2017-06-20 14:15:00,88.99,88.99,88.87,88.88,34991.0,71.5923,71.5923,71.4957,71.5038,34991.0
2017-06-20 14:20:00,88.88,88.92,88.85,88.92,31656.0,71.5038,71.536,71.4797,71.536,31656.0
2017-06-20 14:25:00,88.92,88.94,88.89,88.91,24999.0,71.536,71.5521,71.5118,71.5279,24999.0
2017-06-20 14:30:00,88.9,88.93,88.89,88.9,27701.0,71.5199,71.544,71.5118,71.5199,27701.0
2017-06-20 14:35:00,88.91,88.99,88.9,88.97,22705.0,71.5279,71.5923,71.5199,71.5762,22705.0
2017-06-20 14:40:00,88.98,89.03,88.95,88.98,23689.0,71.5842,71.6245,71.5601,71.5842,23689.0
2017-06-20 14:45:00,88.98,89.0,88.97,88.99,13438.0,71.5842,71.6003,71.5762,71.5923,13438.0
2017-06-20 14:50:00,88.99,89.07,88.99,89.04,24581.0,71.5923,71.6566,71.5923,71.6325,24581.0
2017-06-20 14:55:00,89.03,89.03,88.99,89.0,22183.0,71.6245,71.6245,71.5923,71.6003,22183.0
2017-06-20 15:00:00,89.0,89.06,89.0,89.03,30094.0,71.6003,71.6486,71.6003,71.6245,30094.0
2017-06-20 15:05:00,89.03,89.05,89.01,89.02,28446.0,71.6245,71.6406,71.6084,71.6164,28446.0
2017-06-20 15:10:00,89.02,89.06,89.0,89.02,46051.0,71.6164,71.6486,71.6003,71.6164,46051.0
2017-06-20 15:15:00,89.02,89.06,89.0,89.0,22244.0,71.6164,71.6486,71.6003,71.6003,22244.0
2017-06-20 15:20:00,89.01,89.03,88.98,89.0,30512.0,71.6084,71.6245,71.5842,71.6003,30512.0
2017-06-20 15:25:00,89.01,89.01,88.96,88.99,33570.0,71.6084,71.6084,71.5681,71.5923,33570.0
2017-06-20 15:30:00,88.98,88.99,88.91,88.94,53205.0,71.5842,71.5923,71.5279,71.5521,53205.0
2017-06-20 15:35:00,88.94,88.96,88.9,88.92,63699.0,71.5521,71.5681,71.5199,71.536,63699.0
2017-06-20 15:40:00,88.91,88.95,88.89,88.89,97139.0,71.5279,71.5601,71.5118,71.5118,97139.0
2017-06-20 15:45:00,88.89,88.9,88.77,88.8,86396.0,71.5118,71.5199,71.4153,71.4394,86396.0
2017-06-20 15:50:00,88.79,88.88,88.78,88.81,77465.0,71.4314,71.5038,71.4233,71.4475,77465.0
2017-06-20 15:55:00,88.81,88.88,88.79,88.84,204536.0,71.4475,71.5038,71.4314,71.4716,204536.0
2017-06-21 09:30:00,88.91,89.11,88.76,89.11,117300.0,71.5279,71.6888,71.4072,71.6888,117300.0
2017-06-21 09:35:00,89.12,89.12,88.89,89.04,38364.0,71.6969,71.6969,71.5118,71.6325,38364.0
2017-06-21 09:40:00,89.03,89.04,88.8,88.81,26057.0,71.6245,71.6325,71.4394,71.4475,26057.0
2017-06-21 09:45:00,88.84,88.98,88.81,88.92,30013.0,71.4716,71.5842,71.4475,71.536,30013.0
2017-06-21 09:50:00,88.92,88.95,88.82,88.82,34425.0,71.536,71.5601,71.4555,71.4555,34425.0
2017-06-21 09:55:00,88.84,88.94,88.84,88.85,31787.0,71.4716,71.5521,71.4716,71.4797,31787.0
2017-06-21 10:00:00,88.86,89.06,88.86,89.02,55832.0,71.4877,71.6486,71.4877,71.6164,55832.0
2017-06-21 10:05:00,89.01,89.03,88.92,89.0,33931.0,71.6084,71.6245,71.536,71.6003,33931.0
2017-06-21 10:10:00,89.0,89.03,88.92,88.92,31940.0,71.6003,71.6245,71.536,71.536,31940.0
2017-06-21 10:15:00,88.91,88.93,88.81,88.84,29314.0,71.5279,71.544,71.4475,71.4716,29314.0
2017-06-21 10:20:00,88.83,88.84,88.65,88.69,41127.0,71.4636,71.4716,71.3188,71.3509,41127.0
2017-06-21 10:25:00,88.69,88.8,88.68,88.7,20681.0,71.3509,71.4394,71.3429,71.359,20681.0
2017-06-21 10:30:00,88.69,88.69,88.57,88.63,36258.0,71.3509,71.3509,71.2544,71.3027,36258.0
2017-06-21 10:35:00,88.64,88.81,88.63,88.72,35426.0,71.3107,71.4475,71.3027,71.3751,35426.0
2017-06-21 10:40:00,88.72,88.88,88.72,88.84,30071.0,71.3751,71.5038,71.3751,71.4716,30071.0
2017-06-21 10:45:00,88.85,88.85,88.77,88.81,31136.0,71.4797,71.4797,71.4153,71.4475,31136.0
2017-06-21 10:50:00,88.82,88.84,88.76,88.84,22904.0,71.4555,71.4716,71.4072,71.4716,22904.0
2017-06-21 10:55:00,88.84,88.9,88.79,88.86,26546.0,71.4716,71.5199,71.4314,71.4877,26546.0
2017-06-21 11:00:00,88.85,88.86,88.8,88.8,18263.0,71.4797,71.4877,71.4394,71.4394,18263.0
2017-06-21 11:05:00,88.81,88.84,88.72,88.73,27041.0,71.4475,71.4716,71.3751,71.3831,27041.0
2017-06-21 11:10:00,88.72,88.73,88.65,88.71,17606.0,71.3751,71.3831,71.3188,71.367,17606.0
2017-06-21 11:15:00,88.7,88.73,88.63,88.73,13957.0,71.359,71.3831,71.3027,71.3831,13957.0
2017-06-21 11:20:00,88.73,88.73,88.6,88.67,30438.0,71.3831,71.3831,71.2785,71.3348,30438.0
2017-06-21 11:25:00,88.67,88.7,88.62,88.67,26907.0,71.3348,71.359,71.2946,71.3348,26907.0
2017-06-21 11:30:00,88.67,88.69,88.58,88.69,28637.0,71.3348,71.3509,71.2624,71.3509,28637.0
2017-06-21 11:35:00,88.68,88.81,88.67,88.78,37255.0,71.3429,71.4475,71.3348,71.4233,37255.0
2017-06-21 11:40:00,88.77,88.83,88.72,88.72,42321.0,71.4153,71.4636,71.3751,71.3751,42321.0
2017-06-21 11:45:00,88.72,88.75,88.69,88.7,32951.0,71.3751,71.3992,71.3509,71.359,32951.0
2017-06-21 11:50:00,88.71,88.71,88.65,88.65,38304.0,71.367,71.367,71.3188,71.3188,38304.0
2017-06-21 11:55:00,88.66,88.73,88.64,88.73,105130.0,71.3268,71.3831,71.3107,71.3831,105130.0
2017-06-21 12:00:00,88.73,88.86,88.72,88.79,46601.0,71.3831,71.4877,71.3751,71.4314,46601.0
2017-06-21 12:05:00,88.79,88.83,88.71,88.77,37532.0,71.4314,71.4636,71.367,71.4153,37532.0
2017-06-21 12:10:00,88.77,88.83,88.74,88.81,20611.0,71.4153,71.4636,71.3912,71.4475,20611.0
2017-06-21 12:15:00,88.81,88.92,88.81,88.88,27253.0,71.4475,71.536,71.4475,71.5038,27253.0
2017-06-21 12:20:00,88.88,88.96,88.87,88.94,46692.0,71.5038,71.5681,71.4957,71.5521,46692.0
2017-06-21 12:25:00,88.93,89.03,88.92,89.02,26657.0,71.544,71.6245,71.536,71.6164,26657.0
2017-06-21 12:30:00,89.02,89.09,88.98,89.06,38174.0,71.6164,71.6727,71.5842,71.6486,38174.0
2017-06-21 12:35:00,89.06,89.14,88.92,88.99,84086.0,71.6486,71.713,71.536,71.5923,84086.0
2017-06-21 12:40:00,88.99,89.06,88.99,89.01,24380.0,71.5923,71.6486,71.5923,71.6084,24380.0
2017-06-21 12:45:00,89.0,89.01,88.92,88.93,34978.0,71.6003,71.6084,71.536,71.544,34978.0
2017-06-21 12:50:00,88.93,88.96,88.85,88.89,39642.0,71.544,71.5681,71.4797,71.5118,39642.0
2017-06-21 12:55:00,88.89,88.89,88.8,88.8,13534.0,71.5118,71.5118,71.4394,71.4394,13534.0
2017-06-21 13:00:00,88.8,88.91,88.79,88.9,20791.0,71.4394,71.5279,71.4314,71.5199,20791.0
2017-06-21 13:05:00,88.9,88.98,88.86,88.98,19186.0,71.5199,71.5842,71.4877,71.5842,19186.0
2017-06-21 13:10:00,88.97,88.97,88.91,88.96,26639.0,71.5762,71.5762,71.5279,71.5681,26639.0
2017-06-21 13:15:00,88.97,88.99,88.9,88.92,27668.0,71.5762,71.5923,71.5199,71.536,27668.0
2017-06-21 13:20:00,88.92,88.97,88.9,88.9,20575.0,71.536,71.5762,71.5199,71.5199,20575.0
2017-06-21 13:25:00,88.89,88.94,88.84,88.87,25681.0,71.5118,71.5521,71.4716,71.4957,25681.0
2017-06-21 13:30:00,88.87,88.92,88.87,88.89,23415.0,71.4957,71.536,71.4957,71.5118,23415.0
2017-06-21 13:35:00,88.89,88.89,88.83,88.84,11546.0,71.5118,71.5118,71.4636,71.4716,11546.0
2017-06-21 13:40:00,88.84,88.85,88.8,88.81,27015.0,71.4716,71.4797,71.4394,71.4475,27015.0
2017-06-21 13:45:00,88.81,88.85,88.81,88.83,14380.0,71.4475,71.4797,71.4475,71.4636,14380.0
2017-06-21 13:50:00,88.83,88.85,88.77,88.79,26724.0,71.4636,71.4797,71.4153,71.4314,26724.0
2017-06-21 13:55:00,88.79,88.81,88.77,88.79,32089.0,71.4314,71.4475,71.4153,71.4314,32089.0
2017-06-21 14:00:00,88.78,88.8,88.77,88.77,26876.0,71.4233,71.4394,71.4153,71.4153,26876.0
2017-06-21 14:05:00,88.77,88.8,88.75,88.78,46894.0,71.4153,71.4394,71.3992,71.4233,46894.0
2017-06-21 14:10:00,88.78,88.82,88.78,88.81,30308.0,71.4233,71.4555,71.4233,71.4475,30308.0
2017-06-21 14:15:00,88.82,88.86,88.81,88.82,26968.0,71.4555,71.4877,71.4475,71.4555,26968.0
2017-06-21 14:20:00,88.83,88.87,88.82,88.83,15080.0,71.4636,71.4957,71.4555,71.4636,15080.0
2017-06-21 14:25:00,88.83,88.84,88.77,88.79,26982.0,71.4636,71.4716,71.4153,71.4314,26982.0
2017-06-21 14:30:00,88.78,88.83,88.75,88.79,25745.0,71.4233,71.4636,71.3992,71.4314,25745.0
2017-06-21 14:35:00,88.79,88.86,88.78,88.84,34328.0,71.4314,71.4877,71.4233,71.4716,34328.0
2017-06-21 14:40:00,88.84,88.86,88.8,88.8,27091.0,71.4716,71.4877,71.4394,71.4394,27091.0
2017-06-21 14:45:00,88.81,88.87,88.8,88.84,28041.0,71.4475,71.4957,71.4394,71.4716,28041.0
2017-06-21 14:50:00,88.84,88.87,88.83,88.83,21854.0,71.4716,71.4957,71.4636,71.4636,21854.0
2017-06-21 14:55:00,88.82,88.87,88.82,88.82,27541.0,71.4555,71.4957,71.4555,71.4555,27541.0
2017-06-21 15:00:00,88.79,88.8,88.69,88.72,54581.0,71.4314,71.4394,71.3509,71.3751,54581.0
2017-06-21 15:05:00,88.72,88.77,88.69,88.76,46971.0,71.3751,71.4153,71.3509,71.4072,46971.0
2017-06-21 15:10:00,88.77,88.79,88.73,88.78,35371.0,71.4153,71.4314,71.3831,71.4233,35371.0
2017-06-21 15:15:00,88.79,88.83,88.76,88.81,32886.0,71.4314,71.4636,71.4072,71.4475,32886.0
2017-06-21 15:20:00,88.82,88.83,88.81,88.83,17902.0,71.4555,71.4636,71.4475,71.4636,17902.0
2017-06-21 15:25:00,88.83,88.84,88.81,88.84,28139.0,71.4636,71.4716,71.4475,71.4716,28139.0
2017-06-21 15:30:00,88.83,88.83,88.7,88.72,40318.0,71.4636,71.4636,71.359,71.3751,40318.0
2017-06-21 15:35:00,88.72,88.77,88.69,88.72,35360.0,71.3751,71.4153,71.3509,71.3751,35360.0
2017-06-21 15:40:00,88.72,88.81,88.72,88.81,49213.0,71.3751,71.4475,71.3751,71.4475,49213.0
2017-06-21 15:45:00,88.8,88.86,88.79,88.83,61288.0,71.4394,71.4877,71.4314,71.4636,61288.0
2017-06-21 15:50:00,88.84,88.84,88.8,88.83,56146.0,71.4716,71.4716,71.4394,71.4636,56146.0
2017-06-21 15:55:00,88.82,88.82,88.73,88.8,196891.0,71.4555,71.4555,71.3831,71.4394,196891.0
2017-06-22 09:30:00,88.85,89.19,88.71,89.04,128647.0,71.4797,71.7532,71.367,71.6325,128647.0
2017-06-22 09:35:00,89.04,89.1,88.93,88.94,98663.0,71.6325,71.6808,71.544,71.5521,98663.0
2017-06-22 09:40:00,88.95,89.07,88.94,89.05,41674.0,71.5601,71.6566,71.5521,71.6406,41674.0
2017-06-22 09:45:00,89.05,89.09,89.01,89.04,40166.0,71.6406,71.6727,71.6084,71.6325,40166.0
2017-06-22 09:50:00,89.03,89.11,89.0,89.05,58174.0,71.6245,71.6888,71.6003,71.6406,58174.0
2017-06-22 09:55:00,89.05,89.13,89.05,89.08,43095.0,71.6406,71.7049,71.6406,71.6647,43095.0
2017-06-22 10:00:00,89.09,89.15,89.08,89.15,42522.0,71.6727,71.721,71.6647,71.721,42522.0
2017-06-22 10:05:00,89.15,89.17,89.1,89.13,56354.0,71.721,71.7371,71.6808,71.7049,56354.0
2017-06-22 10:10:00,89.13,89.2,89.12,89.2,36912.0,71.7049,71.7612,71.6969,71.7612,36912.0
2017-06-22 10:15:00,89.2,89.39,89.19,89.36,50977.0,71.7612,71.9141,71.7532,71.8899,50977.0
2017-06-22 10:20:00,89.38,89.38,89.3,89.34,35328.0,71.906,71.906,71.8417,71.8739,35328.0
2017-06-22 10:25:00,89.35,89.35,89.07,89.09,44091.0,71.8819,71.8819,71.6566,71.6727,44091.0
2017-06-22 10:30:00,89.08,89.15,89.06,89.15,31421.0,71.6647,71.721,71.6486,71.721,31421.0
2017-06-22 10:35:00,89.15,89.15,89.09,89.11,31656.0,71.721,71.721,71.6727,71.6888,31656.0
2017-06-22 10:40:00,89.11,89.15,89.07,89.09,64109.0,71.6888,71.721,71.6566,71.6727,64109.0
2017-06-22 10:45:00,89.1,89.14,89.07,89.14,38421.0,71.6808,71.713,71.6566,71.713,38421.0
2017-06-22 10:50:00,89.14,89.14,89.08,89.09,37289.0,71.713,71.713,71.6647,71.6727,37289.0
2017-06-22 10:55:00,89.1,89.25,89.09,89.25,30172.0,71.6808,71.8015,71.6727,71.8015,30172.0
2017-06-22 11:00:00,89.25,89.43,89.25,89.42,32106.0,71.8015,71.9463,71.8015,71.9382,32106.0
2017-06-22 11:05:00,89.41,89.49,89.41,89.44,27086.0,71.9302,71.9945,71.9302,71.9543,27086.0
2017-06-22 11:10:00,89.45,89.5,89.41,89.42,112396.0,71.9624,72.0026,71.9302,71.9382,112396.0
2017-06-22 11:15:00,89.42,89.52,89.41,89.52,48861.0,71.9382,72.0187,71.9302,72.0187,48861.0
2017-06-22 11:20:00,89.52,89.53,89.48,89.5,27852.0,72.0187,72.0267,71.9865,72.0026,27852.0
2017-06-22 11:25:00,89.5,89.59,89.49,89.57,41132.0,72.0026,72.075,71.9945,72.0589,41132.0
2017-06-22 11:30:00,89.58,89.59,89.5,89.52,44500.0,72.0669,72.075,72.0026,72.0187,44500.0
2017-06-22 11:35:00,89.52,89.55,89.41,89.41,38925.0,72.0187,72.0428,71.9302,71.9302,38925.0
2017-06-22 11:40:00,89.4,89.45,89.36,89.44,26668.0,71.9221,71.9624,71.8899,71.9543,26668.0
2017-06-22 11:45:00,89.45,89.47,89.41,89.47,17898.0,71.9624,71.9784,71.9302,71.9784,17898.0
2017-06-22 11:50:00,89.48,89.48,89.44,89.45,17690.0,71.9865,71.9865,71.9543,71.9624,17690.0
2017-06-22 11:55:00,89.45,89.45,89.39,89.43,26039.0,71.9624,71.9624,71.9141,71.9463,26039.0
2017-06-22 12:00:00,89.43,89.48,89.42,89.45,19745.0,71.9463,71.9865,71.9382,71.9624,19745.0
2017-06-22 12:05:00,89.45,89.47,89.4,89.41,42880.0,71.9624,71.9784,71.9221,71.9302,42880.0
2017-06-22 12:10:00,89.41,89.46,89.15,89.16,88598.0,71.9302,71.9704,71.721,71.729,88598.0
2017-06-22 12:15:00,89.16,89.18,89.07,89.13,96757.0,71.729,71.7451,71.6566,71.7049,96757.0
2017-06-22 12:20:00,89.14,89.2,89.05,89.08,80979.0,71.713,71.7612,71.6406,71.6647,80979.0
2017-06-22 12:25:00,89.09,89.24,89.08,89.21,23704.0,71.6727,71.7934,71.6647,71.7693,23704.0
2017-06-22 12:30:00,89.21,89.3,89.17,89.28,23944.0,71.7693,71.8417,71.7371,71.8256,23944.0
2017-06-22 12:35:00,89.29,89.31,89.23,89.24,30648.0,71.8336,71.8497,71.7854,71.7934,30648.0
2017-06-22 12:40:00,89.23,89.26,89.22,89.24,15865.0,71.7854,71.8095,71.7773,71.7934,15865.0
2017-06-22 12:45:00,89.24,89.3,89.22,89.29,10550.0,71.7934,71.8417,71.7773,71.8336,10550.0
2017-06-22 12:50:00,89.28,89.31,89.25,89.27,23054.0,71.8256,71.8497,71.8015,71.8175,23054.0
2017-06-22 12:55:00,89.27,89.28,89.23,89.26,19672.0,71.8175,71.8256,71.7854,71.8095,19672.0
2017-06-22 13:00:00,89.28,89.42,89.28,89.42,22738.0,71.8256,71.9382,71.8256,71.9382,22738.0
2017-06-22 13:05:00,89.43,89.49,89.42,89.49,27429.0,71.9463,71.9945,71.9382,71.9945,27429.0
2017-06-22 13:10:00,89.5,89.5,89.43,89.44,17262.0,72.0026,72.0026,71.9463,71.9543,17262.0
2017-06-22 13:15:00,89.47,89.47,89.39,89.4,21191.0,71.9784,71.9784,71.9141,71.9221,21191.0
2017-06-22 13:20:00,89.4,89.44,89.34,89.34,14652.0,71.9221,71.9543,71.8739,71.8739,14652.0
2017-06-22 13:25:00,89.35,89.44,89.34,89.44,11339.0,71.8819,71.9543,71.8739,71.9543,11339.0
2017-06-22 13:30:00,89.45,89.49,89.42,89.49,21810.0,71.9624,71.9945,71.9382,71.9945,21810.0
2017-06-22 13:35:00,89.5,89.53,89.42,89.42,34070.0,72.0026,72.0267,71.9382,71.9382,34070.0
2017-06-22 13:40:00,89.41,89.48,89.41,89.45,14905.0,71.9302,71.9865,71.9302,71.9624,14905.0
2017-06-22 13:45:00,89.45,89.46,89.33,89.34,24099.0,71.9624,71.9704,71.8658,71.8739,24099.0
2017-06-22 13:50:00,89.33,89.34,89.24,89.26,12778.0,71.8658,71.8739,71.7934,71.8095,12778.0
2017-06-22 13:55:00,89.25,89.26,89.18,89.19,33937.0,71.8015,71.8095,71.7451,71.7532,33937.0
2017-06-22 14:00:00,89.19,89.26,89.19,89.25,17593.0,71.7532,71.8095,71.7532,71.8015,17593.0
2017-06-22 14:05:00,89.24,89.25,89.21,89.22,20178.0,71.7934,71.8015,71.7693,71.7773,20178.0
2017-06-22 14:10:00,89.22,89.26,89.2,89.26,21641.0,71.7773,71.8095,71.7612,71.8095,21641.0
2017-06-22 14:15:00,89.26,89.3,89.22,89.24,27449.0,71.8095,71.8417,71.7773,71.7934,27449.0
2017-06-22 14:20:00,89.23,89.26,89.19,89.25,26780.0,71.7854,71.8095,71.7532,71.8015,26780.0
2017-06-22 14:25:00,89.24,89.27,89.2,89.2,17698.0,71.7934,71.8175,71.7612,71.7612,17698.0
2017-06-22 14:30:00,89.2,89.27,89.19,89.21,21337.0,71.7612,71.8175,71.7532,71.7693,21337.0
2017-06-22 14:35:00,89.2,89.28,89.2,89.28,17364.0,71.7612,71.8256,71.7612,71.8256,17364.0
2017-06-22 14:40:00,89.28,89.31,89.24,89.31,22946.0,71.8256,71.8497,71.7934,71.8497,22946.0
2017-06-22 14:45:00,89.3,89.31,89.25,89.31,22976.0,71.8417,71.8497,71.8015,71.8497,22976.0
2017-06-22 14:50:00,89.31,89.32,89.28,89.3,15794.0,71.8497,71.8578,71.8256,71.8417,15794.0
2017-06-22 14:55:00,89.29,89.3,89.25,89.28,28881.0,71.8336,71.8417,71.8015,71.8256,28881.0
2017-06-22 15:00:00,89.28,89.28,89.21,89.22,21986.0,71.8256,71.8256,71.7693,71.7773,21986.0
2017-06-22 15:05:00,89.21,89.3,89.19,89.29,38551.0,71.7693,71.8417,71.7532,71.8336,38551.0
2017-06-22 15:10:00,89.29,89.3,89.25,89.27,42351.0,71.8336,71.8417,71.8015,71.8175,42351.0
2017-06-22 15:15:00,89.28,89.3,89.24,89.27,25868.0,71.8256,71.8417,71.7934,71.8175,25868.0
2017-06-22 15:20:00,89.27,89.28,89.23,89.25,20766.0,71.8175,71.8256,71.7854,71.8015,20766.0
2017-06-22 15:25:00,89.25,89.26,89.2,89.23,44376.0,71.8015,71.8095,71.7612,71.7854,44376.0
2017-06-22 15:30:00,89.22,89.28,89.2,89.27,35693.0,71.7773,71.8256,71.7612,71.8175,35693.0
2017-06-22 15:35:00,89.27,89.3,89.22,89.25,46067.0,71.8175,71.8417,71.7773,71.8015,46067.0
2017-06-22 15:40:00,89.25,89.26,89.17,89.19,57949.0,71.8015,71.8095,71.7371,71.7532,57949.0
2017-06-22 15:45:00,89.19,89.21,89.16,89.16,64061.0,71.7532,71.7693,71.729,71.729,64061.0
2017-06-22 15:50:00,89.16,89.16,89.1,89.12,65151.0,71.729,71.729,71.6808,71.6969,65151.0
2017-06-22 15:55:00,89.11,89.16,89.08,89.11,100854.0,71.6888,71.729,71.6647,71.6888,100854.0
2017-06-23 09:30:00,89.6,89.6,89.15,89.17,87933.0,72.083,72.083,71.721,71.7371,87933.0
2017-06-23 09:35:00,89.16,89.16,88.89,89.0,40432.0,71.729,71.729,71.5118,71.6003,40432.0
2017-06-23 09:40:00,89.0,89.17,89.0,89.06,29509.0,71.6003,71.7371,71.6003,71.6486,29509.0
2017-06-23 09:45:00,89.06,89.11,89.01,89.11,35303.0,71.6486,71.6888,71.6084,71.6888,35303.0
2017-06-23 09:50:00,89.1,89.29,89.05,89.23,42413.0,71.6808,71.8336,71.6406,71.7854,42413.0
2017-06-23 09:55:00,89.22,89.23,89.0,89.0,32801.0,71.7773,71.7854,71.6003,71.6003,32801.0
2017-06-23 10:00:00,89.0,89.07,88.96,89.02,31683.0,71.6003,71.6566,71.5681,71.6164,31683.0
2017-06-23 10:05:00,89.02,89.06,88.95,89.01,36831.0,71.6164,71.6486,71.5601,71.6084,36831.0
2017-06-23 10:10:00,89.01,89.13,89.01,89.07,25867.0,71.6084,71.7049,71.6084,71.6566,25867.0
2017-06-23 10:15:00,89.08,89.11,88.96,88.96,36845.0,71.6647,71.6888,71.5681,71.5681,36845.0
2017-06-23 10:20:00,88.97,89.06,88.96,89.06,30170.0,71.5762,71.6486,71.5681,71.6486,30170.0
2017-06-23 10:25:00,89.06,89.12,89.04,89.12,32796.0,71.6486,71.6969,71.6325,71.6969,32796.0
2017-06-23 10:30:00,89.12,89.14,89.0,89.0,87539.0,71.6969,71.713,71.6003,71.6003,87539.0
2017-06-23 10:35:00,89.0,89.04,88.89,89.01,81990.0,71.6003,71.6325,71.5118,71.6084,81990.0
2017-06-23 10:40:00,89.02,89.09,88.99,89.04,43395.0,71.6164,71.6727,71.5923,71.6325,43395.0
2017-06-23 10:45:00,89.04,89.11,89.01,89.1,46777.0,71.6325,71.6888,71.6084,71.6808,46777.0
2017-06-23 10:50:00,89.11,89.24,89.1,89.2,34311.0,71.6888,71.7934,71.6808,71.7612,34311.0
2017-06-23 10:55:00,89.2,89.25,89.18,89.19,32708.0,71.7612,71.8015,71.7451,71.7532,32708.0
2017-06-23 11:00:00,89.18,89.18,89.06,89.15,23259.0,71.7451,71.7451,71.6486,71.721,23259.0
2017-06-23 11:05:00,89.15,89.18,89.1,89.1,17970.0,71.721,71.7451,71.6808,71.6808,17970.0
2017-06-23 11:10:00,89.11,89.15,89.06,89.11,22575.0,71.6888,71.721,71.6486,71.6888,22575.0
2017-06-23 11:15:00,89.11,89.2,89.1,89.2,22490.0,71.6888,71.7612,71.6808,71.7612,22490.0
2017-06-23 11:20:00,89.21,89.3,89.18,89.3,31353.0,71.7693,71.8417,71.7451,71.8417,31353.0
2017-06-23 11:25:00,89.28,89.37,89.21,89.24,26312.0,71.8256,71.898,71.7693,71.7934,26312.0
2017-06-23 11:30:00,89.24,89.25,89.16,89.19,25327.0,71.7934,71.8015,71.729,71.7532,25327.0
2017-06-23 11:35:00,89.19,89.25,89.18,89.24,32770.0,71.7532,71.8015,71.7451,71.7934,32770.0
2017-06-23 11:40:00,89.26,89.26,89.17,89.19,25809.0,71.8095,71.8095,71.7371,71.7532,25809.0
2017-06-23 11:45:00,89.19,89.24,89.15,89.23,18909.0,71.7532,71.7934,71.721,71.7854,18909.0
2017-06-23 11:50:00,89.23,89.28,89.22,89.26,29774.0,71.7854,71.8256,71.7773,71.8095,29774.0
2017-06-23 11:55:00,89.26,89.26,89.2,89.22,22932.0,71.8095,71.8095,71.7612,71.7773,22932.0
2017-06-23 12:00:00,89.23,89.23,89.15,89.19,23969.0,71.7854,71.7854,71.721,71.7532,23969.0
2017-06-23 12:05:00,89.19,89.22,89.16,89.2,20643.0,71.7532,71.7773,71.729,71.7612,20643.0
2017-06-23 12:10:00,89.19,89.21,89.18,89.19,18716.0,71.7532,71.7693,71.7451,71.7532,18716.0
2017-06-23 12:15:00,89.19,89.22,89.18,89.2,12556.0,71.7532,71.7773,71.7451,71.7612,12556.0
2017-06-23 12:20:00,89.2,89.24,89.18,89.18,27080.0,71.7612,71.7934,71.7451,71.7451,27080.0
2017-06-23 12:25:00,89.19,89.22,89.18,89.21,24623.0,71.7532,71.7773,71.7451,71.7693,24623.0
2017-06-23 12:30:00,89.21,89.32,89.2,89.27,76763.0,71.7693,71.8578,71.7612,71.8175,76763.0
2017-06-23 12:35:00,89.28,89.35,89.25,89.32,21505.0,71.8256,71.8819,71.8015,71.8578,21505.0
2017-06-23 12:40:00,89.32,89.36,89.32,89.34,17684.0,71.8578,71.8899,71.8578,71.8739,17684.0
2017-06-23 12:45:00,89.33,89.33,89.28,89.3,17845.0,71.8658,71.8658,71.8256,71.8417,17845.0
2017-06-23 12:50:00,89.3,89.34,89.29,89.33,13558.0,71.8417,71.8739,71.8336,71.8658,13558.0
2017-06-23 12:55:00,89.33,89.34,89.22,89.22,18706.0,71.8658,71.8739,71.7773,71.7773,18706.0
2017-06-23 13:00:00,89.23,89.31,89.22,89.28,19866.0,71.7854,71.8497,71.7773,71.8256,19866.0
2017-06-23 13:05:00,89.27,89.29,89.26,89.26,12636.0,71.8175,71.8336,71.8095,71.8095,12636.0
2017-06-23 13:10:00,89.27,89.31,89.25,89.28,15698.0,71.8175,71.8497,71.8015,71.8256,15698.0
2017-06-23 13:15:00,89.27,89.32,89.26,89.31,15272.0,71.8175,71.8578,71.8095,71.8497,15272.0
2017-06-23 13:20:00,89.32,89.33,89.23,89.23,16389.0,71.8578,71.8658,71.7854,71.7854,16389.0
2017-06-23 13:25:00,89.23,89.3,89.23,89.27,17686.0,71.7854,71.8417,71.7854,71.8175,17686.0
2017-06-23 13:30:00,89.27,89.33,89.26,89.33,26897.0,71.8175,71.8658,71.8095,71.8658,26897.0
2017-06-23 13:35:00,89.33,89.34,89.29,89.32,26842.0,71.8658,71.8739,71.8336,71.8578,26842.0
2017-06-23 13:40:00,89.32,89.32,89.25,89.25,13791.0,71.8578,71.8578,71.8015,71.8015,13791.0
2017-06-23 13:45:00,89.25,89.25,89.2,89.25,51683.0,71.8015,71.8015,71.7612,71.8015,51683.0
2017-06-23 13:50:00,89.25,89.29,89.19,89.19,24442.0,71.8015,71.8336,71.7532,71.7532,24442.0
2017-06-23 13:55:00,89.2,89.22,89.19,89.21,10032.0,71.7612,71.7773,71.7532,71.7693,10032.0
2017-06-23 14:00:00,89.2,89.25,89.2,89.25,21497.0,71.7612,71.8015,71.7612,71.8015,21497.0
2017-06-23 14:05:00,89.25,89.25,89.21,89.22,20376.0,71.8015,71.8015,71.7693,71.7773,20376.0
2017-06-23 14:10:00,89.22,89.22,89.15,89.16,23310.0,71.7773,71.7773,71.721,71.729,23310.0
2017-06-23 14:15:00,89.15,89.17,89.13,89.14,29256.0,71.721,71.7371,71.7049,71.713,29256.0
2017-06-23 14:20:00,89.14,89.16,89.11,89.14,20106.0,71.713,71.729,71.6888,71.713,20106.0
2017-06-23 14:25:00,89.15,89.17,89.13,89.13,13852.0,71.721,71.7371,71.7049,71.7049,13852.0
2017-06-23 14:30:00,89.13,89.17,89.09,89.16,34210.0,71.7049,71.7371,71.6727,71.729,34210.0
2017-06-23 14:35:00,89.16,89.17,89.13,89.15,16988.0,71.729,71.7371,71.7049,71.721,16988.0
2017-06-23 14:40:00,89.15,89.18,89.09,89.1,38922.0,71.721,71.7451,71.6727,71.6808,38922.0
2017-06-23 14:45:00,89.11,89.15,89.11,89.12,12545.0,71.6888,71.721,71.6888,71.6969,12545.0
2017-06-23 14:50:00,89.12,89.15,89.12,89.15,20889.0,71.6969,71.721,71.6969,71.721,20889.0
2017-06-23 14:55:00,89.15,89.17,89.09,89.13,40168.0,71.721,71.7371,71.6727,71.7049,40168.0
2017-06-23 15:00:00,89.13,89.14,88.96,88.98,91982.0,71.7049,71.713,71.5681,71.5842,91982.0
2017-06-23 15:05:00,88.98,89.03,88.96,89.02,31575.0,71.5842,71.6245,71.5681,71.6164,31575.0
2017-06-23 15:10:00,89.03,89.05,89.01,89.01,32457.0,71.6245,71.6406,71.6084,71.6084,32457.0
2017-06-23 15:15:00,89.01,89.08,88.99,89.08,37944.0,71.6084,71.6647,71.5923,71.6647,37944.0
2017-06-23 15:20:00,89.07,89.12,89.07,89.09,23268.0,71.6566,71.6969,71.6566,71.6727,23268.0
2017-06-23 15:25:00,89.09,89.09,89.0,89.03,58056.0,71.6727,71.6727,71.6003,71.6245,58056.0
2017-06-23 15:30:00,89.03,89.13,89.02,89.12,35623.0,71.6245,71.7049,71.6164,71.6969,35623.0
2017-06-23 15:35:00,89.12,89.13,89.07,89.08,48631.0,71.6969,71.7049,71.6566,71.6647,48631.0
2017-06-23 15:40:00,89.08,89.22,89.06,89.18,56218.0,71.6647,71.7773,71.6486,71.7451,56218.0
2017-06-23 15:45:00,89.15,89.18,89.1,89.1,86336.0,71.721,71.7451,71.6808,71.6808,86336.0
2017-06-23 15:50:00,89.11,89.17,89.09,89.14,117577.0,71.6888,71.7371,71.6727,71.713,117577.0
2017-06-23 15:55:00,89.14,89.23,89.14,89.18,200178.0,71.713,71.7854,71.713,71.7451,200178.0
2017-06-26 09:30:00,89.22,89.33,89.17,89.2,82758.0,71.7773,71.8658,71.7371,71.7612,82758.0
2017-06-26 09:35:00,89.2,89.33,89.19,89.19,56705.0,71.7612,71.8658,71.7532,71.7532,56705.0
2017-06-26 09:40:00,89.18,89.19,89.06,89.17,31000.0,71.7451,71.7532,71.6486,71.7371,31000.0
2017-06-26 09:45:00,89.18,89.24,89.17,89.24,49679.0,71.7451,71.7934,71.7371,71.7934,49679.0
2017-06-26 09:50:00,89.23,89.35,89.2,89.35,93824.0,71.7854,71.8819,71.7612,71.8819,93824.0
2017-06-26 09:55:00,89.35,89.41,89.25,89.25,49126.0,71.8819,71.9302,71.8015,71.8015,49126.0
2017-06-26 10:00:00,89.25,89.26,89.12,89.19,41107.0,71.8015,71.8095,71.6969,71.7532,41107.0
2017-06-26 10:05:00,89.18,89.27,89.13,89.27,39515.0,71.7451,71.8175,71.7049,71.8175,39515.0
2017-06-26 10:10:00,89.27,89.5,89.25,89.49,40320.0,71.8175,72.0026,71.8015,71.9945,40320.0
2017-06-26 10:15:00,89.5,89.57,89.5,89.54,42932.0,72.0026,72.0589,72.0026,72.0348,42932.0
2017-06-26 10:20:00,89.54,89.65,89.53,89.62,42865.0,72.0348,72.1233,72.0267,72.0991,42865.0
2017-06-26 10:25:00,89.63,89.72,89.62,89.71,39197.0,72.1072,72.1796,72.0991,72.1715,39197.0
2017-06-26 10:30:00,89.7,89.71,89.55,89.65,46295.0,72.1635,72.1715,72.0428,72.1233,46295.0
2017-06-26 10:35:00,89.65,89.65,89.53,89.56,33935.0,72.1233,72.1233,72.0267,72.0508,33935.0
2017-06-26 10:40:00,89.55,89.55,89.45,89.47,37732.0,72.0428,72.0428,71.9624,71.9784,37732.0
2017-06-26 10:45:00,89.46,89.49,89.36,89.38,28299.0,71.9704,71.9945,71.8899,71.906,28299.0
2017-06-26 10:50:00,89.39,89.5,89.38,89.46,26767.0,71.9141,72.0026,71.906,71.9704,26767.0
2017-06-26 10:55:00,89.46,89.49,89.34,89.49,22406.0,71.9704,71.9945,71.8739,71.9945,22406.0
2017-06-26 11:00:00,89.5,89.53,89.38,89.43,54573.0,72.0026,72.0267,71.906,71.9463,54573.0
2017-06-26 11:05:00,89.43,89.43,89.34,89.37,23922.0,71.9463,71.9463,71.8739,71.898,23922.0
2017-06-26 11:10:00,89.36,89.47,89.33,89.45,59224.0,71.8899,71.9784,71.8658,71.9624,59224.0
2017-06-26 11:15:00,89.45,89.46,89.23,89.28,37628.0,71.9624,71.9704,71.7854,71.8256,37628.0
2017-06-26 11:20:00,89.28,89.28,89.12,89.23,37754.0,71.8256,71.8256,71.6969,71.7854,37754.0
2017-06-26 11:25:00,89.22,89.23,89.12,89.14,16758.0,71.7773,71.7854,71.6969,71.713,16758.0
2017-06-26 11:30:00,89.13,89.15,89.09,89.11,24269.0,71.7049,71.721,71.6727,71.6888,24269.0
2017-06-26 11:35:00,89.1,89.15,89.06,89.14,28761.0,71.6808,71.721,71.6486,71.713,28761.0
2017-06-26 11:40:00,89.14,89.16,89.11,89.14,21889.0,71.713,71.729,71.6888,71.713,21889.0
2017-06-26 11:45:00,89.15,89.19,89.14,89.17,25794.0,71.721,71.7532,71.713,71.7371,25794.0
2017-06-26 11:50:00,89.17,89.2,89.15,89.16,19965.0,71.7371,71.7612,71.721,71.729,19965.0
2017-06-26 11:55:00,89.16,89.23,89.15,89.22,22693.0,71.729,71.7854,71.721,71.7773,22693.0
2017-06-26 12:00:00,89.2,89.27,89.2,89.23,35737.0,71.7612,71.8175,71.7612,71.7854,35737.0
2017-06-26 12:05:00,89.23,89.23,89.13,89.19,81063.0,71.7854,71.7854,71.7049,71.7532,81063.0
2017-06-26 12:10:00,89.18,89.19,89.1,89.11,29819.0,71.7451,71.7532,71.6808,71.6888,29819.0
2017-06-26 12:15:00,89.12,89.15,89.09,89.15,8646.0,71.6969,71.721,71.6727,71.721,8646.0
2017-06-26 12:20:00,89.15,89.15,89.0,89.02,36373.0,71.721,71.721,71.6003,71.6164,36373.0
2017-06-26 12:25:00,89.02,89.04,88.98,89.03,33015.0,71.6164,71.6325,71.5842,71.6245,33015.0
2017-06-26 12:30:00,89.03,89.09,89.03,89.08,16848.0,71.6245,71.6727,71.6245,71.6647,16848.0
2017-06-26 12:35:00,89.09,89.12,89.05,89.1,19083.0,71.6727,71.6969,71.6406,71.6808,19083.0
2017-06-26 12:40:00,89.11,89.16,89.1,89.14,21355.0,71.6888,71.729,71.6808,71.713,21355.0
2017-06-26 12:45:00,89.15,89.16,89.11,89.14,16425.0,71.721,71.729,71.6888,71.713,16425.0
2017-06-26 12:50:00,89.14,89.18,89.14,89.16,13167.0,71.713,71.7451,71.713,71.729,13167.0
2017-06-26 12:55:00,89.16,89.16,89.11,89.13,11164.0,71.729,71.729,71.6888,71.7049,11164.0
2017-06-26 13:00:00,89.13,89.13,89.09,89.11,11302.0,71.7049,71.7049,71.6727,71.6888,11302.0
2017-06-26 13:05:00,89.1,89.14,89.1,89.12,11073.0,71.6808,71.713,71.6808,71.6969,11073.0
2017-06-26 13:10:00,89.12,89.12,89.07,89.07,12593.0,71.6969,71.6969,71.6566,71.6566,12593.0
2017-06-26 13:15:00,89.06,89.11,89.04,89.1,8813.0,71.6486,71.6888,71.6325,71.6808,8813.0
2017-06-26 13:20:00,89.11,89.16,89.1,89.16,14282.0,71.6888,71.729,71.6808,71.729,14282.0
2017-06-26 13:25:00,89.17,89.22,89.15,89.19,14871.0,71.7371,71.7773,71.721,71.7532,14871.0
2017-06-26 13:30:00,89.19,89.23,89.19,89.22,10989.0,71.7532,71.7854,71.7532,71.7773,10989.0
2017-06-26 13:35:00,89.21,89.3,89.21,89.28,19839.0,71.7693,71.8417,71.7693,71.8256,19839.0
2017-06-26 13:40:00,89.28,89.32,89.27,89.27,39790.0,71.8256,71.8578,71.8175,71.8175,39790.0
2017-06-26 13:45:00,89.27,89.3,89.25,89.28,29273.0,71.8175,71.8417,71.8015,71.8256,29273.0
2017-06-26 13:50:00,89.28,89.34,89.27,89.32,14178.0,71.8256,71.8739,71.8175,71.8578,14178.0
2017-06-26 13:55:00,89.33,89.34,89.31,89.31,13296.0,71.8658,71.8739,71.8497,71.8497,13296.0
2017-06-26 14:00:00,89.31,89.32,89.29,89.3,14955.0,71.8497,71.8578,71.8336,71.8417,14955.0
2017-06-26 14:05:00,89.3,89.32,89.25,89.26,14453.0,71.8417,71.8578,71.8015,71.8095,14453.0
2017-06-26 14:10:00,89.27,89.27,89.2,89.23,16639.0,71.8175,71.8175,71.7612,71.7854,16639.0
2017-06-26 14:15:00,89.23,89.25,89.22,89.25,11442.0,71.7854,71.8015,71.7773,71.8015,11442.0
2017-06-26 14:20:00,89.25,89.28,89.24,89.27,24125.0,71.8015,71.8256,71.7934,71.8175,24125.0
2017-06-26 14:25:00,89.28,89.3,89.25,89.29,24902.0,71.8256,71.8417,71.8015,71.8336,24902.0
2017-06-26 14:30:00,89.28,89.34,89.26,89.33,15262.0,71.8256,71.8739,71.8095,71.8658,15262.0
2017-06-26 14:35:00,89.33,89.33,89.29,89.31,13655.0,71.8658,71.8658,71.8336,71.8497,13655.0
2017-06-26 14:40:00,89.31,89.33,89.28,89.29,27605.0,71.8497,71.8658,71.8256,71.8336,27605.0
2017-06-26 14:45:00,89.29,89.29,89.24,89.28,21032.0,71.8336,71.8336,71.7934,71.8256,21032.0
2017-06-26 14:50:00,89.28,89.29,89.22,89.22,18744.0,71.8256,71.8336,71.7773,71.7773,18744.0
2017-06-26 14:55:00,89.23,89.23,89.19,89.19,20952.0,71.7854,71.7854,71.7532,71.7532,20952.0
2017-06-26 15:00:00,89.2,89.2,89.11,89.16,23095.0,71.7612,71.7612,71.6888,71.729,23095.0
2017-06-26 15:05:00,89.16,89.19,89.13,89.16,19958.0,71.729,71.7532,71.7049,71.729,19958.0
2017-06-26 15:10:00,89.16,89.22,89.16,89.2,18005.0,71.729,71.7773,71.729,71.7612,18005.0
2017-06-26 15:15:00,89.2,89.21,89.14,89.17,20532.0,71.7612,71.7693,71.713,71.7371,20532.0
2017-06-26 15:20:00,89.16,89.17,89.13,89.14,19460.0,71.729,71.7371,71.7049,71.713,19460.0
2017-06-26 15:25:00,89.15,89.2,89.14,89.19,21486.0,71.721,71.7612,71.713,71.7532,21486.0
2017-06-26 15:30:00,89.18,89.21,89.18,89.2,16130.0,71.7451,71.7693,71.7451,71.7612,16130.0
2017-06-26 15:35:00,89.19,89.24,89.19,89.22,31195.0,71.7532,71.7934,71.7532,71.7773,31195.0
2017-06-26 15:40:00,89.21,89.22,89.16,89.17,43991.0,71.7693,71.7773,71.729,71.7371,43991.0
2017-06-26 15:45:00,89.18,89.23,89.17,89.19,65792.0,71.7451,71.7854,71.7371,71.7532,65792.0
2017-06-26 15:50:00,89.19,89.21,89.11,89.16,65131.0,71.7532,71.7693,71.6888,71.729,65131.0
2017-06-26 15:55:00,89.15,89.23,89.11,89.14,149680.0,71.721,71.7854,71.6888,71.713,149680.0
2017-06-27 09:30:00,89.15,89.25,88.88,88.94,105992.0,71.721,71.8015,71.5038,71.5521,105992.0
2017-06-27 09:35:00,88.91,89.0,88.9,88.95,32280.0,71.5279,71.6003,71.5199,71.5601,32280.0
2017-06-27 09:40:00,88.93,89.05,88.91,88.95,52566.0,71.544,71.6406,71.5279,71.5601,52566.0
2017-06-27 09:45:00,88.95,89.04,88.92,88.98,24222.0,71.5601,71.6325,71.536,71.5842,24222.0
2017-06-27 09:50:00,88.97,89.02,88.95,89.02,29309.0,71.5762,71.6164,71.5601,71.6164,29309.0
2017-06-27 09:55:00,89.0,89.06,88.98,89.05,34225.0,71.6003,71.6486,71.5842,71.6406,34225.0
2017-06-27 10:00:00,89.06,89.17,88.98,89.14,61358.0,71.6486,71.7371,71.5842,71.713,61358.0
2017-06-27 10:05:00,89.15,89.16,89.0,89.04,52755.0,71.721,71.729,71.6003,71.6325,52755.0
2017-06-27 10:10:00,89.04,89.11,88.97,89.08,64660.0,71.6325,71.6888,71.5762,71.6647,64660.0
2017-06-27 10:15:00,89.07,89.09,89.02,89.05,17348.0,71.6566,71.6727,71.6164,71.6406,17348.0
2017-06-27 10:20:00,89.04,89.13,89.04,89.06,23918.0,71.6325,71.7049,71.6325,71.6486,23918.0
2017-06-27 10:25:00,89.06,89.1,89.0,89.09,33636.0,71.6486,71.6808,71.6003,71.6727,33636.0
2017-06-27 10:30:00,89.08,89.24,89.08,89.21,32953.0,71.6647,71.7934,71.6647,71.7693,32953.0
2017-06-27 10:35:00,89.2,89.22,89.12,89.18,17970.0,71.7612,71.7773,71.6969,71.7451,17970.0
2017-06-27 10:40:00,89.17,89.22,89.16,89.19,67617.0,71.7371,71.7773,71.729,71.7532,67617.0
2017-06-27 10:45:00,89.18,89.32,89.15,89.22,34620.0,71.7451,71.8578,71.721,71.7773,34620.0
2017-06-27 10:50:00,89.23,89.3,89.22,89.3,24128.0,71.7854,71.8417,71.7773,71.8417,24128.0
2017-06-27 10:55:00,89.3,89.3,89.17,89.23,28044.0,71.8417,71.8417,71.7371,71.7854,28044.0
2017-06-27 11:00:00,89.2,89.35,89.2,89.3,28137.0,71.7612,71.8819,71.7612,71.8417,28137.0
2017-06-27 11:05:00,89.3,89.36,89.23,89.25,20063.0,71.8417,71.8899,71.7854,71.8015,20063.0
2017-06-27 11:10:00,89.25,89.32,89.24,89.32,9352.0,71.8015,71.8578,71.7934,71.8578,9352.0
2017-06-27 11:15:00,89.32,89.37,89.31,89.33,16612.0,71.8578,71.898,71.8497,71.8658,16612.0
2017-06-27 11:20:00,89.34,89.35,89.25,89.28,22886.0,71.8739,71.8819,71.8015,71.8256,22886.0
2017-06-27 11:25:00,89.27,89.27,89.23,89.26,6517.0,71.8175,71.8175,71.7854,71.8095,6517.0
2017-06-27 11:30:00,89.24,89.29,89.21,89.23,21214.0,71.7934,71.8336,71.7693,71.7854,21214.0
2017-06-27 11:35:00,89.23,89.33,89.23,89.32,23151.0,71.7854,71.8658,71.7854,71.8578,23151.0
2017-06-27 11:40:00,89.33,89.4,89.33,89.39,24153.0,71.8658,71.9221,71.8658,71.9141,24153.0
2017-06-27 11:45:00,89.38,89.43,89.36,89.4,17778.0,71.906,71.9463,71.8899,71.9221,17778.0
2017-06-27 11:50:00,89.39,89.39,89.25,89.26,15618.0,71.9141,71.9141,71.8015,71.8095,15618.0
2017-06-27 11:55:00,89.26,89.32,89.26,89.26,10499.0,71.8095,71.8578,71.8095,71.8095,10499.0
2017-06-27 12:00:00,89.27,89.3,89.25,89.29,9488.0,71.8175,71.8417,71.8015,71.8336,9488.0
2017-06-27 12:05:00,89.27,89.3,89.24,89.3,12962.0,71.8175,71.8417,71.7934,71.8417,12962.0
2017-06-27 12:10:00,89.29,89.3,89.24,89.24,24119.0,71.8336,71.8417,71.7934,71.7934,24119.0
2017-06-27 12:15:00,89.24,89.25,89.2,89.21,15080.0,71.7934,71.8015,71.7612,71.7693,15080.0
2017-06-27 12:20:00,89.2,89.25,89.2,89.23,12577.0,71.7612,71.8015,71.7612,71.7854,12577.0
2017-06-27 12:25:00,89.22,89.25,89.19,89.19,14514.0,71.7773,71.8015,71.7532,71.7532,14514.0
2017-06-27 12:30:00,89.18,89.18,89.14,89.14,11300.0,71.7451,71.7451,71.713,71.713,11300.0
2017-06-27 12:35:00,89.14,89.14,89.07,89.1,14333.0,71.713,71.713,71.6566,71.6808,14333.0
2017-06-27 12:40:00,89.09,89.17,89.08,89.15,12449.0,71.6727,71.7371,71.6647,71.721,12449.0
2017-06-27 12:45:00,89.14,89.18,89.12,89.17,10528.0,71.713,71.7451,71.6969,71.7371,10528.0
2017-06-27 12:50:00,89.16,89.19,89.13,89.16,16129.0,71.729,71.7532,71.7049,71.729,16129.0
2017-06-27 12:55:00,89.16,89.18,89.13,89.17,12862.0,71.729,71.7451,71.7049,71.7371,12862.0
2017-06-27 13:00:00,89.17,89.17,89.1,89.12,8273.0,71.7371,71.7371,71.6808,71.6969,8273.0
2017-06-27 13:05:00,89.12,89.14,89.05,89.07,20398.0,71.6969,71.713,71.6406,71.6566,20398.0
2017-06-27 13:10:00,89.07,89.12,89.05,89.1,11103.0,71.6566,71.6969,71.6406,71.6808,11103.0
2017-06-27 13:15:00,89.09,89.13,89.07,89.12,12174.0,71.6727,71.7049,71.6566,71.6969,12174.0
2017-06-27 13:20:00,89.11,89.15,89.09,89.12,13112.0,71.6888,71.721,71.6727,71.6969,13112.0
2017-06-27 13:25:00,89.12,89.13,89.08,89.11,10306.0,71.6969,71.7049,71.6647,71.6888,10306.0
2017-06-27 13:30:00,89.11,89.13,89.05,89.07,16551.0,71.6888,71.7049,71.6406,71.6566,16551.0
2017-06-27 13:35:00,89.07,89.09,88.91,88.92,25066.0,71.6566,71.6727,71.5279,71.536,25066.0
2017-06-27 13:40:00,88.91,88.99,88.88,88.96,25166.0,71.5279,71.5923,71.5038,71.5681,25166.0
2017-06-27 13:45:00,88.95,88.99,88.9,88.97,29531.0,71.5601,71.5923,71.5199,71.5762,29531.0
2017-06-27 13:50:00,88.96,89.02,88.96,89.0,30757.0,71.5681,71.6164,71.5681,71.6003,30757.0
2017-06-27 13:55:00,89.01,89.06,89.0,89.03,25422.0,71.6084,71.6486,71.6003,71.6245,25422.0
2017-06-27 14:00:00,89.02,89.03,88.94,88.95,25747.0,71.6164,71.6245,71.5521,71.5601,25747.0
2017-06-27 14:05:00,88.96,89.0,88.93,88.99,54050.0,71.5681,71.6003,71.544,71.5923,54050.0
2017-06-27 14:10:00,88.99,89.02,88.97,88.99,60034.0,71.5923,71.6164,71.5762,71.5923,60034.0
2017-06-27 14:15:00,88.98,89.07,88.91,89.07,30132.0,71.5842,71.6566,71.5279,71.6566,30132.0
2017-06-27 14:20:00,89.06,89.08,89.02,89.07,21824.0,71.6486,71.6647,71.6164,71.6566,21824.0
2017-06-27 14:25:00,89.07,89.15,89.06,89.15,48002.0,71.6566,71.721,71.6486,71.721,48002.0
2017-06-27 14:30:00,89.15,89.16,89.13,89.15,19857.0,71.721,71.729,71.7049,71.721,19857.0
2017-06-27 14:35:00,89.15,89.15,89.04,89.06,11866.0,71.721,71.721,71.6325,71.6486,11866.0
2017-06-27 14:40:00,89.06,89.11,89.04,89.09,15796.0,71.6486,71.6888,71.6325,71.6727,15796.0
2017-06-27 14:45:00,89.09,89.1,89.05,89.06,13177.0,71.6727,71.6808,71.6406,71.6486,13177.0
2017-06-27 14:50:00,89.06,89.11,89.06,89.1,31310.0,71.6486,71.6888,71.6486,71.6808,31310.0
2017-06-27 14:55:00,89.11,89.14,89.11,89.14,16525.0,71.6888,71.713,71.6888,71.713,16525.0
2017-06-27 15:00:00,89.13,89.16,89.09,89.11,14994.0,71.7049,71.729,71.6727,71.6888,14994.0
2017-06-27 15:05:00,89.1,89.11,89.01,89.01,20516.0,71.6808,71.6888,71.6084,71.6084,20516.0
2017-06-27 15:10:00,89.02,89.04,89.0,89.04,17027.0,71.6164,71.6325,71.6003,71.6325,17027.0
2017-06-27 15:15:00,89.05,89.08,89.04,89.08,24765.0,71.6406,71.6647,71.6325,71.6647,24765.0
2017-06-27 15:20:00,89.08,89.1,89.05,89.06,19493.0,71.6647,71.6808,71.6406,71.6486,19493.0
2017-06-27 15:25:00,89.05,89.06,89.01,89.05,29271.0,71.6406,71.6486,71.6084,71.6406,29271.0
2017-06-27 15:30:00,89.05,89.07,89.03,89.04,36527.0,71.6406,71.6566,71.6245,71.6325,36527.0
2017-06-27 15:35:00,89.05,89.05,88.98,89.01,67467.0,71.6406,71.6406,71.5842,71.6084,67467.0
2017-06-27 15:40:00,89.0,89.01,88.95,89.0,72095.0,71.6003,71.6084,71.5601,71.6003,72095.0
2017-06-27 15:45:00,89.01,89.04,88.96,88.97,91475.0,71.6084,71.6325,71.5681,71.5762,91475.0
2017-06-27 15:50:00,88.97,88.97,88.83,88.87,90030.0,71.5762,71.5762,71.4636,71.4957,90030.0
2017-06-27 15:55:00,88.87,88.9,88.81,88.82,239241.0,71.4957,71.5199,71.4475,71.4555,239241.0
2017-06-28 09:30:00,89.12,89.45,89.12,89.17,143096.0,71.6969,71.9624,71.6969,71.7371,143096.0
2017-06-28 09:35:00,89.17,89.24,88.98,89.04,51212.0,71.7371,71.7934,71.5842,71.6325,51212.0
2017-06-28 09:40:00,89.03,89.09,88.94,89.06,43324.0,71.6245,71.6727,71.5521,71.6486,43324.0
2017-06-28 09:45:00,89.07,89.32,89.06,89.32,36648.0,71.6566,71.8578,71.6486,71.8578,36648.0
2017-06-28 09:50:00,89.33,89.34,89.13,89.17,20593.0,71.8658,71.8739,71.7049,71.7371,20593.0
2017-06-28 09:55:00,89.17,89.27,89.17,89.27,32439.0,71.7371,71.8175,71.7371,71.8175,32439.0
2017-06-28 10:00:00,89.26,89.34,89.25,89.33,37769.0,71.8095,71.8739,71.8015,71.8658,37769.0
2017-06-28 10:05:00,89.34,89.52,89.32,89.47,46866.0,71.8739,72.0187,71.8578,71.9784,46866.0
2017-06-28 10:10:00,89.47,89.52,89.41,89.47,26300.0,71.9784,72.0187,71.9302,71.9784,26300.0
2017-06-28 10:15:00,89.48,89.53,89.41,89.48,41237.0,71.9865,72.0267,71.9302,71.9865,41237.0
2017-06-28 10:20:00,89.48,89.5,89.44,89.48,28206.0,71.9865,72.0026,71.9543,71.9865,28206.0
2017-06-28 10:25:00,89.48,89.51,89.47,89.51,28844.0,71.9865,72.0106,71.9784,72.0106,28844.0
2017-06-28 10:30:00,89.52,89.57,89.49,89.56,42333.0,72.0187,72.0589,71.9945,72.0508,42333.0
2017-06-28 10:35:00,89.56,89.57,89.4,89.45,20327.0,72.0508,72.0589,71.9221,71.9624,20327.0
2017-06-28 10:40:00,89.45,89.52,89.45,89.52,38815.0,71.9624,72.0187,71.9624,72.0187,38815.0
2017-06-28 10:45:00,89.51,89.51,89.39,89.42,19841.0,72.0106,72.0106,71.9141,71.9382,19841.0
2017-06-28 10:50:00,89.42,89.44,89.36,89.42,32811.0,71.9382,71.9543,71.8899,71.9382,32811.0
2017-06-28 10:55:00,89.41,89.44,89.3,89.31,29242.0,71.9302,71.9543,71.8417,71.8497,29242.0
2017-06-28 11:00:00,89.31,89.37,89.29,89.35,26336.0,71.8497,71.898,71.8336,71.8819,26336.0
2017-06-28 11:05:00,89.35,89.36,89.29,89.32,20660.0,71.8819,71.8899,71.8336,71.8578,20660.0
2017-06-28 11:10:00,89.32,89.36,89.26,89.34,30848.0,71.8578,71.8899,71.8095,71.8739,30848.0
2017-06-28 11:15:00,89.34,89.44,89.32,89.44,28470.0,71.8739,71.9543,71.8578,71.9543,28470.0
2017-06-28 11:20:00,89.43,89.51,89.42,89.51,30940.0,71.9463,72.0106,71.9382,72.0106,30940.0
2017-06-28 11:25:00,89.53,89.58,89.48,89.5,31458.0,72.0267,72.0669,71.9865,72.0026,31458.0
2017-06-28 11:30:00,89.5,89.58,89.45,89.45,43344.0,72.0026,72.0669,71.9624,71.9624,43344.0
2017-06-28 11:35:00,89.45,89.49,89.44,89.49,20988.0,71.9624,71.9945,71.9543,71.9945,20988.0
2017-06-28 11:40:00,89.49,89.5,89.43,89.43,26019.0,71.9945,72.0026,71.9463,71.9463,26019.0
2017-06-28 11:45:00,89.43,89.44,89.37,89.38,23704.0,71.9463,71.9543,71.898,71.906,23704.0
2017-06-28 11:50:00,89.37,89.54,89.35,89.53,45129.0,71.898,72.0348,71.8819,72.0267,45129.0
2017-06-28 11:55:00,89.54,89.61,89.53,89.53,19906.0,72.0348,72.0911,72.0267,72.0267,19906.0
2017-06-28 12:00:00,89.53,89.54,89.44,89.44,11275.0,72.0267,72.0348,71.9543,71.9543,11275.0
2017-06-28 12:05:00,89.45,89.46,89.4,89.43,19838.0,71.9624,71.9704,71.9221,71.9463,19838.0
2017-06-28 12:10:00,89.43,89.54,89.42,89.5,27731.0,71.9463,72.0348,71.9382,72.0026,27731.0
2017-06-28 12:15:00,89.5,89.51,89.43,89.43,44447.0,72.0026,72.0106,71.9463,71.9463,44447.0
2017-06-28 12:20:00,89.44,89.45,89.34,89.34,18831.0,71.9543,71.9624,71.8739,71.8739,18831.0
2017-06-28 12:25:00,89.34,89.38,89.33,89.38,16919.0,71.8739,71.906,71.8658,71.906,16919.0
2017-06-28 12:30:00,89.38,89.42,89.35,89.41,15056.0,71.906,71.9382,71.8819,71.9302,15056.0
2017-06-28 12:35:00,89.42,89.44,89.39,89.44,18084.0,71.9382,71.9543,71.9141,71.9543,18084.0
2017-06-28 12:40:00,89.44,89.46,89.42,89.44,18578.0,71.9543,71.9704,71.9382,71.9543,18578.0
2017-06-28 12:45:00,89.44,89.45,89.31,89.33,28077.0,71.9543,71.9624,71.8497,71.8658,28077.0
2017-06-28 12:50:00,89.32,89.33,89.25,89.25,16850.0,71.8578,71.8658,71.8015,71.8015,16850.0
2017-06-28 12:55:00,89.27,89.29,89.25,89.27,22282.0,71.8175,71.8336,71.8015,71.8175,22282.0
2017-06-28 13:00:00,89.28,89.37,89.28,89.33,20495.0,71.8256,71.898,71.8256,71.8658,20495.0
2017-06-28 13:05:00,89.33,89.37,89.32,89.34,21520.0,71.8658,71.898,71.8578,71.8739,21520.0
2017-06-28 13:10:00,89.33,89.34,89.32,89.34,13564.0,71.8658,71.8739,71.8578,71.8739,13564.0
2017-06-28 13:15:00,89.34,89.39,89.33,89.38,28844.0,71.8739,71.9141,71.8658,71.906,28844.0
2017-06-28 13:20:00,89.37,89.44,89.36,89.42,23000.0,71.898,71.9543,71.8899,71.9382,23000.0
2017-06-28 13:25:00,89.42,89.44,89.38,89.39,16990.0,71.9382,71.9543,71.906,71.9141,16990.0
2017-06-28 13:30:00,89.39,89.4,89.35,89.35,18187.0,71.9141,71.9221,71.8819,71.8819,18187.0
2017-06-28 13:35:00,89.35,89.45,89.34,89.43,32111.0,71.8819,71.9624,71.8739,71.9463,32111.0
2017-06-28 13:40:00,89.42,89.43,89.4,89.41,31888.0,71.9382,71.9463,71.9221,71.9302,31888.0
2017-06-28 13:45:00,89.42,89.43,89.37,89.38,15760.0,71.9382,71.9463,71.898,71.906,15760.0
2017-06-28 13:50:00,89.39,89.43,89.33,89.42,36467.0,71.9141,71.9463,71.8658,71.9382,36467.0
2017-06-28 13:55:00,89.42,89.43,89.39,89.4,14531.0,71.9382,71.9463,71.9141,71.9221,14531.0
2017-06-28 14:00:00,89.41,89.43,89.38,89.39,20883.0,71.9302,71.9463,71.906,71.9141,20883.0
2017-06-28 14:05:00,89.4,89.41,89.36,89.41,22851.0,71.9221,71.9302,71.8899,71.9302,22851.0
2017-06-28 14:10:00,89.41,89.42,89.39,89.41,20858.0,71.9302,71.9382,71.9141,71.9302,20858.0
2017-06-28 14:15:00,89.41,89.49,89.39,89.47,25197.0,71.9302,71.9945,71.9141,71.9784,25197.0
2017-06-28 14:20:00,89.47,89.49,89.43,89.45,42702.0,71.9784,71.9945,71.9463,71.9624,42702.0
2017-06-28 14:25:00,89.44,89.45,89.33,89.35,27861.0,71.9543,71.9624,71.8658,71.8819,27861.0
2017-06-28 14:30:00,89.36,89.37,89.31,89.32,29113.0,71.8899,71.898,71.8497,71.8578,29113.0
2017-06-28 14:35:00,89.33,89.38,89.33,89.38,24027.0,71.8658,71.906,71.8658,71.906,24027.0
2017-06-28 14:40:00,89.38,89.38,89.35,89.37,25233.0,71.906,71.906,71.8819,71.898,25233.0
2017-06-28 14:45:00,89.37,89.43,89.37,89.43,24715.0,71.898,71.9463,71.898,71.9463,24715.0
2017-06-28 14:50:00,89.43,89.43,89.4,89.42,17192.0,71.9463,71.9463,71.9221,71.9382,17192.0
2017-06-28 14:55:00,89.42,89.44,89.4,89.42,52492.0,71.9382,71.9543,71.9221,71.9382,52492.0
2017-06-28 15:00:00,89.43,89.43,89.33,89.38,36093.0,71.9463,71.9463,71.8658,71.906,36093.0
2017-06-28 15:05:00,89.38,89.43,89.38,89.41,34337.0,71.906,71.9463,71.906,71.9302,34337.0
2017-06-28 15:10:00,89.41,89.41,89.33,89.34,31841.0,71.9302,71.9302,71.8658,71.8739,31841.0
2017-06-28 15:15:00,89.34,89.37,89.33,89.37,29439.0,71.8739,71.898,71.8658,71.898,29439.0
2017-06-28 15:20:00,89.37,89.4,89.36,89.38,38227.0,71.898,71.9221,71.8899,71.906,38227.0
2017-06-28 15:25:00,89.38,89.5,89.37,89.45,63735.0,71.906,72.0026,71.898,71.9624,63735.0
2017-06-28 15:30:00,89.45,89.47,89.43,89.45,50201.0,71.9624,71.9784,71.9463,71.9624,50201.0
2017-06-28 15:35:00,89.45,89.45,89.41,89.41,27503.0,71.9624,71.9624,71.9302,71.9302,27503.0
2017-06-28 15:40:00,89.41,89.42,89.37,89.37,79106.0,71.9302,71.9382,71.898,71.898,79106.0
2017-06-28 15:45:00,89.38,89.38,89.32,89.33,77470.0,71.906,71.906,71.8578,71.8658,77470.0
2017-06-28 15:50:00,89.33,89.41,89.33,89.38,83882.0,71.8658,71.9302,71.8658,71.906,83882.0
2017-06-28 15:55:00,89.37,89.4,89.28,89.3,161768.0,71.898,71.9221,71.8256,71.8417,161768.0
2017-06-29 09:30:00,89.38,89.39,88.89,89.05,95291.0,71.906,71.9141,71.5118,71.6406,95291.0
2017-06-29 09:35:00,89.05,89.05,88.9,88.92,54852.0,71.6406,71.6406,71.5199,71.536,54852.0
2017-06-29 09:40:00,88.93,89.04,88.77,88.87,29054.0,71.544,71.6325,71.4153,71.4957,29054.0
2017-06-29 09:45:00,88.88,89.07,88.76,89.06,61353.0,71.5038,71.6566,71.4072,71.6486,61353.0
2017-06-29 09:50:00,89.06,89.11,89.0,89.0,31573.0,71.6486,71.6888,71.6003,71.6003,31573.0
2017-06-29 09:55:00,88.98,89.03,88.98,89.0,17426.0,71.5842,71.6245,71.5842,71.6003,17426.0
2017-06-29 10:00:00,89.0,89.12,89.0,89.04,28116.0,71.6003,71.6969,71.6003,71.6325,28116.0
2017-06-29 10:05:00,89.04,89.17,88.94,89.17,29881.0,71.6325,71.7371,71.5521,71.7371,29881.0
2017-06-29 10:10:00,89.2,89.2,88.98,88.98,15576.0,71.7612,71.7612,71.5842,71.5842,15576.0
2017-06-29 10:15:00,88.98,89.02,88.92,88.97,44527.0,71.5842,71.6164,71.536,71.5762,44527.0
2017-06-29 10:20:00,88.97,89.0,88.89,88.9,29736.0,71.5762,71.6003,71.5118,71.5199,29736.0
2017-06-29 10:25:00,88.89,88.9,88.77,88.81,30240.0,71.5118,71.5199,71.4153,71.4475,30240.0
2017-06-29 10:30:00,88.81,88.81,88.69,88.75,34270.0,71.4475,71.4475,71.3509,71.3992,34270.0
2017-06-29 10:35:00,88.76,88.96,88.75,88.95,23841.0,71.4072,71.5681,71.3992,71.5601,23841.0
2017-06-29 10:40:00,88.94,89.02,88.93,88.99,37908.0,71.5521,71.6164,71.544,71.5923,37908.0
2017-06-29 10:45:00,88.99,89.02,88.96,88.96,27848.0,71.5923,71.6164,71.5681,71.5681,27848.0
2017-06-29 10:50:00,88.95,89.0,88.89,88.97,26612.0,71.5601,71.6003,71.5118,71.5762,26612.0
2017-06-29 10:55:00,88.97,89.04,88.94,88.97,28248.0,71.5762,71.6325,71.5521,71.5762,28248.0
2017-06-29 11:00:00,88.97,88.99,88.85,88.89,26636.0,71.5762,71.5923,71.4797,71.5118,26636.0
2017-06-29 11:05:00,88.9,88.9,88.75,88.79,26148.0,71.5199,71.5199,71.3992,71.4314,26148.0
2017-06-29 11:10:00,88.79,88.82,88.69,88.74,27360.0,71.4314,71.4555,71.3509,71.3912,27360.0
2017-06-29 11:15:00,88.75,88.77,88.67,88.74,15825.0,71.3992,71.4153,71.3348,71.3912,15825.0
2017-06-29 11:20:00,88.75,88.79,88.63,88.67,24093.0,71.3992,71.4314,71.3027,71.3348,24093.0
2017-06-29 11:25:00,88.67,88.73,88.64,88.69,17815.0,71.3348,71.3831,71.3107,71.3509,17815.0
2017-06-29 11:30:00,88.68,88.73,88.53,88.73,30781.0,71.3429,71.3831,71.2222,71.3831,30781.0
2017-06-29 11:35:00,88.74,88.88,88.73,88.81,14184.0,71.3912,71.5038,71.3831,71.4475,14184.0
2017-06-29 11:40:00,88.8,88.86,88.73,88.85,30496.0,71.4394,71.4877,71.3831,71.4797,30496.0
2017-06-29 11:45:00,88.87,88.87,88.74,88.76,17653.0,71.4957,71.4957,71.3912,71.4072,17653.0
2017-06-29 11:50:00,88.74,88.74,88.65,88.67,15613.0,71.3912,71.3912,71.3188,71.3348,15613.0
2017-06-29 11:55:00,88.67,88.68,88.59,88.61,22664.0,71.3348,71.3429,71.2705,71.2866,22664.0
2017-06-29 12:00:00,88.61,88.73,88.56,88.69,20255.0,71.2866,71.3831,71.2463,71.3509,20255.0
2017-06-29 12:05:00,88.67,88.72,88.64,88.72,15957.0,71.3348,71.3751,71.3107,71.3751,15957.0
2017-06-29 12:10:00,88.72,88.74,88.68,88.69,14272.0,71.3751,71.3912,71.3429,71.3509,14272.0
2017-06-29 12:15:00,88.69,88.77,88.68,88.76,26889.0,71.3509,71.4153,71.3429,71.4072,26889.0
2017-06-29 12:20:00,88.74,88.76,88.66,88.75,16393.0,71.3912,71.4072,71.3268,71.3992,16393.0
2017-06-29 12:25:00,88.74,88.78,88.71,88.78,14175.0,71.3912,71.4233,71.367,71.4233,14175.0
2017-06-29 12:30:00,88.77,88.83,88.75,88.76,22052.0,71.4153,71.4636,71.3992,71.4072,22052.0
2017-06-29 12:35:00,88.75,88.88,88.75,88.83,16405.0,71.3992,71.5038,71.3992,71.4636,16405.0
2017-06-29 12:40:00,88.84,88.87,88.8,88.84,10121.0,71.4716,71.4957,71.4394,71.4716,10121.0
2017-06-29 12:45:00,88.82,88.85,88.73,88.74,28576.0,71.4555,71.4797,71.3831,71.3912,28576.0
2017-06-29 12:50:00,88.74,88.77,88.67,88.7,11137.0,71.3912,71.4153,71.3348,71.359,11137.0
2017-06-29 12:55:00,88.69,88.7,88.57,88.59,26958.0,71.3509,71.359,71.2544,71.2705,26958.0
2017-06-29 13:00:00,88.59,88.67,88.58,88.62,15706.0,71.2705,71.3348,71.2624,71.2946,15706.0
2017-06-29 13:05:00,88.62,88.64,88.53,88.55,21023.0,71.2946,71.3107,71.2222,71.2383,21023.0
2017-06-29 13:10:00,88.56,88.58,88.36,88.4,61705.0,71.2463,71.2624,71.0854,71.1176,61705.0
2017-06-29 13:15:00,88.38,88.42,88.32,88.37,24800.0,71.1015,71.1337,71.0533,71.0935,24800.0
2017-06-29 13:20:00,88.39,88.4,88.24,88.26,37575.0,71.1096,71.1176,70.9889,71.005,37575.0
2017-06-29 13:25:00,88.26,88.27,88.12,88.19,26939.0,71.005,71.013,70.8924,70.9487,26939.0
2017-06-29 13:30:00,88.2,88.46,88.2,88.46,63715.0,70.9567,71.1659,70.9567,71.1659,63715.0
2017-06-29 13:35:00,88.47,88.51,88.36,88.47,26714.0,71.1739,71.2061,71.0854,71.1739,26714.0
2017-06-29 13:40:00,88.46,88.48,88.41,88.42,20306.0,71.1659,71.182,71.1257,71.1337,20306.0
2017-06-29 13:45:00,88.42,88.51,88.4,88.48,28412.0,71.1337,71.2061,71.1176,71.182,28412.0
2017-06-29 13:50:00,88.47,88.57,88.47,88.56,21920.0,71.1739,71.2544,71.1739,71.2463,21920.0
2017-06-29 13:55:00,88.56,88.58,88.51,88.53,22609.0,71.2463,71.2624,71.2061,71.2222,22609.0
2017-06-29 14:00:00,88.52,88.52,88.4,88.47,26758.0,71.2142,71.2142,71.1176,71.1739,26758.0
2017-06-29 14:05:00,88.46,88.59,88.46,88.55,19956.0,71.1659,71.2705,71.1659,71.2383,19956.0
2017-06-29 14:10:00,88.54,88.62,88.52,88.62,18195.0,71.2303,71.2946,71.2142,71.2946,18195.0
2017-06-29 14:15:00,88.63,88.68,88.56,88.61,23512.0,71.3027,71.3429,71.2463,71.2866,23512.0
2017-06-29 14:20:00,88.62,88.65,88.55,88.58,26614.0,71.2946,71.3188,71.2383,71.2624,26614.0
2017-06-29 14:25:00,88.58,88.69,88.58,88.69,16616.0,71.2624,71.3509,71.2624,71.3509,16616.0
2017-06-29 14:30:00,88.69,88.73,88.64,88.68,21359.0,71.3509,71.3831,71.3107,71.3429,21359.0
2017-06-29 14:35:00,88.68,88.71,88.62,88.71,20382.0,71.3429,71.367,71.2946,71.367,20382.0
2017-06-29 14:40:00,88.7,88.76,88.68,88.72,18962.0,71.359,71.4072,71.3429,71.3751,18962.0
2017-06-29 14:45:00,88.72,88.73,88.66,88.67,12851.0,71.3751,71.3831,71.3268,71.3348,12851.0
2017-06-29 14:50:00,88.67,88.72,88.63,88.72,13721.0,71.3348,71.3751,71.3027,71.3751,13721.0
2017-06-29 14:55:00,88.73,88.76,88.69,88.76,11323.0,71.3831,71.4072,71.3509,71.4072,11323.0
2017-06-29 15:00:00,88.74,88.86,88.72,88.82,27989.0,71.3912,71.4877,71.3751,71.4555,27989.0
2017-06-29 15:05:00,88.82,88.86,88.78,88.78,17703.0,71.4555,71.4877,71.4233,71.4233,17703.0
2017-06-29 15:10:00,88.78,88.78,88.66,88.66,23549.0,71.4233,71.4233,71.3268,71.3268,23549.0
2017-06-29 15:15:00,88.67,88.84,88.66,88.84,37817.0,71.3348,71.4716,71.3268,71.4716,37817.0
2017-06-29 15:20:00,88.83,88.84,88.79,88.8,38291.0,71.4636,71.4716,71.4314,71.4394,38291.0
2017-06-29 15:25:00,88.79,88.79,88.69,88.72,23220.0,71.4314,71.4314,71.3509,71.3751,23220.0
2017-06-29 15:30:00,88.73,88.88,88.72,88.87,37535.0,71.3831,71.5038,71.3751,71.4957,37535.0
2017-06-29 15:35:00,88.88,88.94,88.83,88.93,52934.0,71.5038,71.5521,71.4636,71.544,52934.0
2017-06-29 15:40:00,88.92,88.93,88.8,88.82,60001.0,71.536,71.544,71.4394,71.4555,60001.0
2017-06-29 15:45:00,88.82,88.86,88.79,88.79,61612.0,71.4555,71.4877,71.4314,71.4314,61612.0
2017-06-29 15:50:00,88.79,88.84,88.76,88.78,53348.0,71.4314,71.4716,71.4072,71.4233,53348.0
2017-06-29 15:55:00,88.79,88.8,88.69,88.7,109903.0,71.4314,71.4394,71.3509,71.359,109903.0
2017-06-30 09:30:00,88.75,89.14,88.71,88.75,144035.0,71.3992,71.713,71.367,71.3992,144035.0
2017-06-30 09:35:00,88.75,89.17,88.75,89.0,31127.0,71.3992,71.7371,71.3992,71.6003,31127.0
2017-06-30 09:40:00,89.0,89.07,88.86,88.97,37521.0,71.6003,71.6566,71.4877,71.5762,37521.0
2017-06-30 09:45:00,88.95,89.01,88.88,88.93,24704.0,71.5601,71.6084,71.5038,71.544,24704.0
2017-06-30 09:50:00,88.93,89.0,88.86,88.86,47443.0,71.544,71.6003,71.4877,71.4877,47443.0
2017-06-30 09:55:00,88.85,88.96,88.84,88.95,46388.0,71.4797,71.5681,71.4716,71.5601,46388.0
2017-06-30 10:00:00,88.94,88.95,88.83,88.85,33414.0,71.5521,71.5601,71.4636,71.4797,33414.0
2017-06-30 10:05:00,88.85,89.02,88.83,88.97,15945.0,71.4797,71.6164,71.4636,71.5762,15945.0
2017-06-30 10:10:00,88.96,88.96,88.85,88.87,19622.0,71.5681,71.5681,71.4797,71.4957,19622.0
2017-06-30 10:15:00,88.86,88.88,88.8,88.84,36147.0,71.4877,71.5038,71.4394,71.4716,36147.0
2017-06-30 10:20:00,88.84,88.89,88.8,88.84,31542.0,71.4716,71.5118,71.4394,71.4716,31542.0
2017-06-30 10:25:00,88.83,88.87,88.77,88.81,34353.0,71.4636,71.4957,71.4153,71.4475,34353.0
2017-06-30 10:30:00,88.81,88.82,88.74,88.79,22530.0,71.4475,71.4555,71.3912,71.4314,22530.0
2017-06-30 10:35:00,88.78,88.81,88.65,88.65,21196.0,71.4233,71.4475,71.3188,71.3188,21196.0
2017-06-30 10:40:00,88.67,88.7,88.65,88.69,35450.0,71.3348,71.359,71.3188,71.3509,35450.0
2017-06-30 10:45:00,88.7,88.74,88.64,88.65,34703.0,71.359,71.3912,71.3107,71.3188,34703.0
2017-06-30 10:50:00,88.66,88.71,88.64,88.68,21113.0,71.3268,71.367,71.3107,71.3429,21113.0
2017-06-30 10:55:00,88.69,88.76,88.69,88.76,15497.0,71.3509,71.4072,71.3509,71.4072,15497.0
2017-06-30 11:00:00,88.77,88.77,88.73,88.76,15555.0,71.4153,71.4153,71.3831,71.4072,15555.0
2017-06-30 11:05:00,88.76,88.8,88.75,88.79,16048.0,71.4072,71.4394,71.3992,71.4314,16048.0
2017-06-30 11:10:00,88.8,88.88,88.8,88.84,27878.0,71.4394,71.5038,71.4394,71.4716,27878.0
2017-06-30 11:15:00,88.84,88.86,88.77,88.85,36082.0,71.4716,71.4877,71.4153,71.4797,36082.0
2017-06-30 11:20:00,88.85,88.9,88.83,88.84,22069.0,71.4797,71.5199,71.4636,71.4716,22069.0
2017-06-30 11:25:00,88.84,88.84,88.67,88.69,30734.0,71.4716,71.4716,71.3348,71.3509,30734.0
2017-06-30 11:30:00,88.68,88.68,88.57,88.62,30084.0,71.3429,71.3429,71.2544,71.2946,30084.0
2017-06-30 11:35:00,88.61,88.72,88.61,88.7,26320.0,71.2866,71.3751,71.2866,71.359,26320.0
2017-06-30 11:40:00,88.69,88.74,88.64,88.71,16488.0,71.3509,71.3912,71.3107,71.367,16488.0
2017-06-30 11:45:00,88.71,88.76,88.69,88.74,9908.0,71.367,71.4072,71.3509,71.3912,9908.0
2017-06-30 11:50:00,88.75,88.81,88.75,88.81,12547.0,71.3992,71.4475,71.3992,71.4475,12547.0
2017-06-30 11:55:00,88.81,88.82,88.73,88.74,13433.0,71.4475,71.4555,71.3831,71.3912,13433.0
2017-06-30 12:00:00,88.75,88.75,88.67,88.72,12194.0,71.3992,71.3992,71.3348,71.3751,12194.0
2017-06-30 12:05:00,88.72,88.73,88.67,88.71,10903.0,71.3751,71.3831,71.3348,71.367,10903.0
2017-06-30 12:10:00,88.71,88.75,88.71,88.73,8632.0,71.367,71.3992,71.367,71.3831,8632.0
2017-06-30 12:15:00,88.73,88.77,88.72,88.77,16855.0,71.3831,71.4153,71.3751,71.4153,16855.0
2017-06-30 12:20:00,88.77,88.77,88.71,88.76,6235.0,71.4153,71.4153,71.367,71.4072,6235.0
2017-06-30 12:25:00,88.76,88.76,88.7,88.71,17643.0,71.4072,71.4072,71.359,71.367,17643.0
2017-06-30 12:30:00,88.71,88.74,88.7,88.7,11227.0,71.367,71.3912,71.359,71.359,11227.0
2017-06-30 12:35:00,88.7,88.75,88.7,88.7,8183.0,71.359,71.3992,71.359,71.359,8183.0
2017-06-30 12:40:00,88.7,88.74,88.7,88.74,8747.0,71.359,71.3912,71.359,71.3912,8747.0
2017-06-30 12:45:00,88.73,88.74,88.71,88.74,6600.0,71.3831,71.3912,71.367,71.3912,6600.0
2017-06-30 12:50:00,88.73,88.79,88.72,88.79,14616.0,71.3831,71.4314,71.3751,71.4314,14616.0
2017-06-30 12:55:00,88.8,88.85,88.79,88.84,7499.0,71.4394,71.4797,71.4314,71.4716,7499.0
2017-06-30 13:00:00,88.84,88.85,88.81,88.84,9237.0,71.4716,71.4797,71.4475,71.4716,9237.0
2017-06-30 13:05:00,88.84,88.84,88.81,88.82,8250.0,71.4716,71.4716,71.4475,71.4555,8250.0
2017-06-30 13:10:00,88.82,88.82,88.74,88.75,6733.0,71.4555,71.4555,71.3912,71.3992,6733.0
2017-06-30 13:15:00,88.75,88.79,88.74,88.79,18639.0,71.3992,71.4314,71.3912,71.4314,18639.0
2017-06-30 13:20:00,88.78,88.84,88.77,88.8,15045.0,71.4233,71.4716,71.4153,71.4394,15045.0
2017-06-30 13:25:00,88.8,88.86,88.79,88.86,10393.0,71.4394,71.4877,71.4314,71.4877,10393.0
2017-06-30 13:30:00,88.84,88.85,88.8,88.82,22919.0,71.4716,71.4797,71.4394,71.4555,22919.0
2017-06-30 13:35:00,88.81,88.84,88.8,88.82,18196.0,71.4475,71.4716,71.4394,71.4555,18196.0
2017-06-30 13:40:00,88.81,88.81,88.77,88.77,6697.0,71.4475,71.4475,71.4153,71.4153,6697.0
2017-06-30 13:45:00,88.77,88.81,88.77,88.77,10844.0,71.4153,71.4475,71.4153,71.4153,10844.0
2017-06-30 13:50:00,88.76,88.77,88.7,88.71,17774.0,71.4072,71.4153,71.359,71.367,17774.0
2017-06-30 13:55:00,88.71,88.74,88.69,88.73,12756.0,71.367,71.3912,71.3509,71.3831,12756.0
2017-06-30 14:00:00,88.72,88.74,88.7,88.71,16512.0,71.3751,71.3912,71.359,71.367,16512.0
2017-06-30 14:05:00,88.73,88.78,88.72,88.77,21784.0,71.3831,71.4233,71.3751,71.4153,21784.0
2017-06-30 14:10:00,88.77,88.81,88.77,88.8,10389.0,71.4153,71.4475,71.4153,71.4394,10389.0
2017-06-30 14:15:00,88.8,88.8,88.68,88.69,25289.0,71.4394,71.4394,71.3429,71.3509,25289.0
2017-06-30 14:20:00,88.69,88.79,88.69,88.79,21732.0,71.3509,71.4314,71.3509,71.4314,21732.0
2017-06-30 14:25:00,88.79,88.84,88.78,88.81,18655.0,71.4314,71.4716,71.4233,71.4475,18655.0
2017-06-30 14:30:00,88.81,88.86,88.79,88.86,26891.0,71.4475,71.4877,71.4314,71.4877,26891.0
2017-06-30 14:35:00,88.85,88.89,88.84,88.88,19256.0,71.4797,71.5118,71.4716,71.5038,19256.0
2017-06-30 14:40:00,88.89,88.92,88.86,88.91,24419.0,71.5118,71.536,71.4877,71.5279,24419.0
2017-06-30 14:45:00,88.9,88.97,88.86,88.97,16794.0,71.5199,71.5762,71.4877,71.5762,16794.0
2017-06-30 14:50:00,88.96,88.97,88.93,88.96,7660.0,71.5681,71.5762,71.544,71.5681,7660.0
2017-06-30 14:55:00,88.96,88.98,88.93,88.97,19612.0,71.5681,71.5842,71.544,71.5762,19612.0
2017-06-30 15:00:00,88.97,88.98,88.96,88.97,13621.0,71.5762,71.5842,71.5681,71.5762,13621.0
2017-06-30 15:05:00,88.98,89.0,88.96,88.98,15683.0,71.5842,71.6003,71.5681,71.5842,15683.0
2017-06-30 15:10:00,88.99,89.0,88.96,88.98,29752.0,71.5923,71.6003,71.5681,71.5842,29752.0
2017-06-30 15:15:00,88.98,88.99,88.95,88.96,30560.0,71.5842,71.5923,71.5601,71.5681,30560.0
2017-06-30 15:20:00,88.97,89.0,88.93,89.0,31951.0,71.5762,71.6003,71.544,71.6003,31951.0
2017-06-30 15:25:00,89.0,89.02,88.98,89.01,27501.0,71.6003,71.6164,71.5842,71.6084,27501.0
2017-06-30 15:30:00,89.01,89.02,88.93,88.95,24073.0,71.6084,71.6164,71.544,71.5601,24073.0
2017-06-30 15:35:00,88.95,88.96,88.89,88.91,39609.0,71.5601,71.5681,71.5118,71.5279,39609.0
2017-06-30 15:40:00,88.91,88.97,88.9,88.97,85158.0,71.5279,71.5762,71.5199,71.5762,85158.0
2017-06-30 15:45:00,88.97,89.03,88.97,89.01,91697.0,71.5762,71.6245,71.5762,71.6084,91697.0
2017-06-30 15:50:00,89.0,89.01,88.94,88.95,103344.0,71.6003,71.6084,71.5521,71.5601,103344.0
2017-06-30 15:55:00,88.95,88.96,88.74,88.75,228942.0,71.5601,71.5681,71.3912,71.3992,228942.0
2017-07-03 09:30:00,88.8,89.19,88.75,89.04,70865.0,71.4394,71.7532,71.3992,71.6325,70865.0
2017-07-03 09:35:00,89.0,89.07,88.88,88.94,43091.0,71.6003,71.6566,71.5038,71.5521,43091.0
2017-07-03 09:40:00,88.94,89.19,88.94,89.19,32267.0,71.5521,71.7532,71.5521,71.7532,32267.0
2017-07-03 09:45:00,89.19,89.2,89.06,89.07,15403.0,71.7532,71.7612,71.6486,71.6566,15403.0
2017-07-03 09:50:00,89.05,89.06,88.96,88.98,21879.0,71.6406,71.6486,71.5681,71.5842,21879.0
2017-07-03 09:55:00,88.95,89.05,88.94,89.01,47549.0,71.5601,71.6406,71.5521,71.6084,47549.0
2017-07-03 10:00:00,89.02,89.09,89.0,89.01,25691.0,71.6164,71.6727,71.6003,71.6084,25691.0
2017-07-03 10:05:00,89.01,89.08,89.0,89.04,20530.0,71.6084,71.6647,71.6003,71.6325,20530.0
2017-07-03 10:10:00,89.02,89.1,89.0,89.07,11375.0,71.6164,71.6808,71.6003,71.6566,11375.0
2017-07-03 10:15:00,89.06,89.1,89.05,89.05,23097.0,71.6486,71.6808,71.6406,71.6406,23097.0
2017-07-03 10:20:00,89.04,89.06,89.01,89.03,11902.0,71.6325,71.6486,71.6084,71.6245,11902.0
2017-07-03 10:25:00,89.03,89.1,89.0,89.03,21482.0,71.6245,71.6808,71.6003,71.6245,21482.0
2017-07-03 10:30:00,89.04,89.1,89.02,89.04,37332.0,71.6325,71.6808,71.6164,71.6325,37332.0
2017-07-03 10:35:00,89.04,89.09,88.99,89.06,38151.0,71.6325,71.6727,71.5923,71.6486,38151.0
2017-07-03 10:40:00,89.06,89.08,89.0,89.06,23515.0,71.6486,71.6647,71.6003,71.6486,23515.0
2017-07-03 10:45:00,89.07,89.1,88.99,89.05,36702.0,71.6566,71.6808,71.5923,71.6406,36702.0
2017-07-03 10:50:00,89.05,89.1,89.0,89.03,47432.0,71.6406,71.6808,71.6003,71.6245,47432.0
2017-07-03 10:55:00,89.05,89.08,89.02,89.06,24872.0,71.6406,71.6647,71.6164,71.6486,24872.0
2017-07-03 11:00:00,89.06,89.15,89.05,89.14,39594.0,71.6486,71.721,71.6406,71.713,39594.0
2017-07-03 11:05:00,89.14,89.15,89.09,89.14,30779.0,71.713,71.721,71.6727,71.713,30779.0
2017-07-03 11:10:00,89.14,89.15,89.06,89.12,21593.0,71.713,71.721,71.6486,71.6969,21593.0
2017-07-03 11:15:00,89.12,89.19,89.08,89.08,28342.0,71.6969,71.7532,71.6647,71.6647,28342.0
2017-07-03 11:20:00,89.09,89.09,89.0,89.03,28748.0,71.6727,71.6727,71.6003,71.6245,28748.0
2017-07-03 11:25:00,89.03,89.08,88.93,88.95,39534.0,71.6245,71.6647,71.544,71.5601,39534.0
2017-07-03 11:30:00,88.95,89.1,88.95,89.06,21296.0,71.5601,71.6808,71.5601,71.6486,21296.0
2017-07-03 11:35:00,89.06,89.06,89.0,89.03,22591.0,71.6486,71.6486,71.6003,71.6245,22591.0
2017-07-03 11:40:00,89.03,89.07,89.01,89.04,25237.0,71.6245,71.6566,71.6084,71.6325,25237.0
2017-07-03 11:45:00,89.04,89.1,89.0,89.08,23955.0,71.6325,71.6808,71.6003,71.6647,23955.0
2017-07-03 11:50:00,89.08,89.1,89.04,89.09,17615.0,71.6647,71.6808,71.6325,71.6727,17615.0
2017-07-03 11:55:00,89.08,89.1,89.03,89.09,33558.0,71.6647,71.6808,71.6245,71.6727,33558.0
2017-07-03 12:00:00,89.08,89.08,88.96,89.03,30626.0,71.6647,71.6647,71.5681,71.6245,30626.0
2017-07-03 12:05:00,89.04,89.04,88.91,88.95,31650.0,71.6325,71.6325,71.5279,71.5601,31650.0
2017-07-03 12:10:00,88.95,88.96,88.9,88.9,31203.0,71.5601,71.5681,71.5199,71.5199,31203.0
2017-07-03 12:15:00,88.91,88.95,88.83,88.89,75379.0,71.5279,71.5601,71.4636,71.5118,75379.0
2017-07-03 12:20:00,88.89,88.9,88.8,88.89,35306.0,71.5118,71.5199,71.4394,71.5118,35306.0
2017-07-03 12:25:00,88.88,88.94,88.86,88.94,47419.0,71.5038,71.5521,71.4877,71.5521,47419.0
2017-07-03 12:30:00,88.94,88.98,88.93,88.98,38389.0,71.5521,71.5842,71.544,71.5842,38389.0
2017-07-03 12:35:00,88.98,89.0,88.98,88.99,54801.0,71.5842,71.6003,71.5842,71.5923,54801.0
2017-07-03 12:40:00,88.98,89.03,88.97,89.0,43397.0,71.5842,71.6245,71.5762,71.6003,43397.0
2017-07-03 12:45:00,89.0,89.0,88.91,88.91,62720.0,71.6003,71.6003,71.5279,71.5279,62720.0
2017-07-03 12:50:00,88.92,89.01,88.91,88.99,85901.0,71.536,71.6084,71.5279,71.5923,85901.0
2017-07-03 12:55:00,88.99,89.0,88.81,88.82,82164.0,71.5923,71.6003,71.4475,71.4555,82164.0
2017-07-05 09:30:00,88.52,88.8,88.28,88.63,91200.0,71.5827,71.8091,71.3886,71.6716,91200.0
2017-07-05 09:35:00,88.65,88.79,88.63,88.66,17482.0,71.6878,71.801,71.6716,71.6959,17482.0
2017-07-05 09:40:00,88.66,88.69,88.44,88.44,19926.0,71.6959,71.7201,71.518,71.518,19926.0
2017-07-05 09:45:00,88.47,88.63,88.47,88.54,26165.0,71.5422,71.6716,71.5422,71.5988,26165.0
2017-07-05 09:50:00,88.53,88.66,88.5,88.58,29350.0,71.5907,71.6959,71.5665,71.6312,29350.0
2017-07-05 09:55:00,88.58,88.66,88.55,88.65,18835.0,71.6312,71.6959,71.6069,71.6878,18835.0
2017-07-05 10:00:00,88.66,88.8,88.66,88.68,40756.0,71.6959,71.8091,71.6959,71.712,40756.0
2017-07-05 10:05:00,88.67,88.86,88.67,88.86,15455.0,71.704,71.8576,71.704,71.8576,15455.0
2017-07-05 10:10:00,88.85,88.95,88.83,88.85,30765.0,71.8495,71.9304,71.8333,71.8495,30765.0
2017-07-05 10:15:00,88.83,88.84,88.76,88.79,23148.0,71.8333,71.8414,71.7767,71.801,23148.0
2017-07-05 10:20:00,88.8,88.9,88.8,88.89,21308.0,71.8091,71.8899,71.8091,71.8819,21308.0
2017-07-05 10:25:00,88.9,88.9,88.83,88.85,39543.0,71.8899,71.8899,71.8333,71.8495,39543.0
2017-07-05 10:30:00,88.85,88.89,88.84,88.87,50116.0,71.8495,71.8819,71.8414,71.8657,50116.0
2017-07-05 10:35:00,88.89,88.99,88.87,88.92,57433.0,71.8819,71.9627,71.8657,71.9061,57433.0
2017-07-05 10:40:00,88.93,88.93,88.85,88.87,32059.0,71.9142,71.9142,71.8495,71.8657,32059.0
2017-07-05 10:45:00,88.87,88.97,88.86,88.95,41597.0,71.8657,71.9466,71.8576,71.9304,41597.0
2017-07-05 10:50:00,88.96,89.05,88.92,89.03,42612.0,71.9385,72.0112,71.9061,71.9951,42612.0
2017-07-05 10:55:00,89.04,89.05,88.98,89.03,32051.0,72.0032,72.0112,71.9546,71.9951,32051.0
2017-07-05 11:00:00,89.02,89.09,88.99,88.99,23010.0,71.987,72.0436,71.9627,71.9627,23010.0
2017-07-05 11:05:00,88.99,89.01,88.95,88.98,19542.0,71.9627,71.9789,71.9304,71.9546,19542.0
2017-07-05 11:10:00,88.98,89.02,88.95,89.01,31400.0,71.9546,71.987,71.9304,71.9789,31400.0
2017-07-05 11:15:00,89.01,89.03,88.96,89.02,38755.0,71.9789,71.9951,71.9385,71.987,38755.0
2017-07-05 11:20:00,89.02,89.04,88.97,88.98,49347.0,71.987,72.0032,71.9466,71.9546,49347.0
2017-07-05 11:25:00,88.99,89.05,88.99,89.02,53745.0,71.9627,72.0112,71.9627,71.987,53745.0
2017-07-05 11:30:00,89.02,89.04,88.99,89.0,27049.0,71.987,72.0032,71.9627,71.9708,27049.0
2017-07-05 11:35:00,88.99,89.03,88.98,89.01,52441.0,71.9627,71.9951,71.9546,71.9789,52441.0
2017-07-05 11:40:00,89.02,89.02,88.96,88.96,35697.0,71.987,71.987,71.9385,71.9385,35697.0
2017-07-05 11:45:00,88.96,89.0,88.96,88.99,21837.0,71.9385,71.9708,71.9385,71.9627,21837.0
2017-07-05 11:50:00,89.0,89.01,88.98,88.98,20347.0,71.9708,71.9789,71.9546,71.9546,20347.0
2017-07-05 11:55:00,88.99,89.04,88.96,89.04,25698.0,71.9627,72.0032,71.9385,72.0032,25698.0
2017-07-05 12:00:00,89.03,89.06,89.01,89.04,20807.0,71.9951,72.0193,71.9789,72.0032,20807.0
2017-07-05 12:05:00,89.05,89.06,89.02,89.03,10683.0,72.0112,72.0193,71.987,71.9951,10683.0
2017-07-05 12:10:00,89.04,89.09,89.04,89.05,26172.0,72.0032,72.0436,72.0032,72.0112,26172.0
2017-07-05 12:15:00,89.04,89.05,89.02,89.03,16834.0,72.0032,72.0112,71.987,71.9951,16834.0
2017-07-05 12:20:00,89.03,89.09,89.02,89.09,13571.0,71.9951,72.0436,71.987,72.0436,13571.0
2017-07-05 12:25:00,89.09,89.1,89.01,89.04,10603.0,72.0436,72.0517,71.9789,72.0032,10603.0
2017-07-05 12:30:00,89.04,89.05,88.99,89.02,17309.0,72.0032,72.0112,71.9627,71.987,17309.0
2017-07-05 12:35:00,89.03,89.08,89.02,89.05,8183.0,71.9951,72.0355,71.987,72.0112,8183.0
2017-07-05 12:40:00,89.05,89.07,89.0,89.01,38255.0,72.0112,72.0274,71.9708,71.9789,38255.0
2017-07-05 12:45:00,89.01,89.04,89.0,89.04,22400.0,71.9789,72.0032,71.9708,72.0032,22400.0
2017-07-05 12:50:00,89.04,89.04,89.02,89.02,6000.0,72.0032,72.0032,71.987,71.987,6000.0
2017-07-05 12:55:00,89.01,89.02,88.97,88.98,21497.0,71.9789,71.987,71.9466,71.9546,21497.0
2017-07-05 13:00:00,88.98,88.99,88.95,88.96,27892.0,71.9546,71.9627,71.9304,71.9385,27892.0
2017-07-05 13:05:00,88.95,88.99,88.95,88.97,18923.0,71.9304,71.9627,71.9304,71.9466,18923.0
2017-07-05 13:10:00,88.96,88.97,88.91,88.93,13812.0,71.9385,71.9466,71.898,71.9142,13812.0
2017-07-05 13:15:00,88.93,88.97,88.93,88.94,17646.0,71.9142,71.9466,71.9142,71.9223,17646.0
2017-07-05 13:20:00,88.94,88.98,88.94,88.95,13955.0,71.9223,71.9546,71.9223,71.9304,13955.0
2017-07-05 13:25:00,88.95,88.97,88.93,88.94,7573.0,71.9304,71.9466,71.9142,71.9223,7573.0
2017-07-05 13:30:00,88.94,88.96,88.92,88.94,11431.0,71.9223,71.9385,71.9061,71.9223,11431.0
2017-07-05 13:35:00,88.95,88.97,88.93,88.95,16011.0,71.9304,71.9466,71.9142,71.9304,16011.0
2017-07-05 13:40:00,88.95,88.97,88.94,88.95,11991.0,71.9304,71.9466,71.9223,71.9304,11991.0
2017-07-05 13:45:00,88.94,88.98,88.94,88.95,15896.0,71.9223,71.9546,71.9223,71.9304,15896.0
2017-07-05 13:50:00,88.95,88.98,88.94,88.96,10060.0,71.9304,71.9546,71.9223,71.9385,10060.0
2017-07-05 13:55:00,88.97,88.97,88.94,88.97,7264.0,71.9466,71.9466,71.9223,71.9466,7264.0
2017-07-05 14:00:00,88.97,89.02,88.97,89.01,9762.0,71.9466,71.987,71.9466,71.9789,9762.0
2017-07-05 14:05:00,89.02,89.06,88.89,88.94,18109.0,71.987,72.0193,71.8819,71.9223,18109.0
2017-07-05 14:10:00,88.93,88.99,88.91,88.98,24874.0,71.9142,71.9627,71.898,71.9546,24874.0
2017-07-05 14:15:00,88.98,88.98,88.9,88.9,10743.0,71.9546,71.9546,71.8899,71.8899,10743.0
2017-07-05 14:20:00,88.9,88.97,88.89,88.97,10177.0,71.8899,71.9466,71.8819,71.9466,10177.0
2017-07-05 14:25:00,88.97,89.04,88.96,89.04,17376.0,71.9466,72.0032,71.9385,72.0032,17376.0
2017-07-05 14:30:00,89.03,89.04,89.0,89.01,9058.0,71.9951,72.0032,71.9708,71.9789,9058.0
2017-07-05 14:35:00,89.01,89.1,89.0,89.07,21908.0,71.9789,72.0517,71.9708,72.0274,21908.0
2017-07-05 14:40:00,89.06,89.09,89.0,89.01,15034.0,72.0193,72.0436,71.9708,71.9789,15034.0
2017-07-05 14:45:00,89.02,89.05,88.93,88.98,22829.0,71.987,72.0112,71.9142,71.9546,22829.0
2017-07-05 14:50:00,88.98,89.03,88.97,89.01,6417.0,71.9546,71.9951,71.9466,71.9789,6417.0
2017-07-05 14:55:00,89.01,89.01,88.95,88.95,11961.0,71.9789,71.9789,71.9304,71.9304,11961.0
2017-07-05 15:00:00,88.96,89.01,88.94,88.96,16239.0,71.9385,71.9789,71.9223,71.9385,16239.0
2017-07-05 15:05:00,88.96,89.01,88.94,88.98,14324.0,71.9385,71.9789,71.9223,71.9546,14324.0
2017-07-05 15:10:00,88.98,89.0,88.96,89.0,14563.0,71.9546,71.9708,71.9385,71.9708,14563.0
2017-07-05 15:15:00,88.99,89.02,88.99,88.99,14140.0,71.9627,71.987,71.9627,71.9627,14140.0
2017-07-05 15:20:00,88.99,89.04,88.99,89.0,49857.0,71.9627,72.0032,71.9627,71.9708,49857.0
2017-07-05 15:25:00,89.0,89.05,89.0,89.01,16272.0,71.9708,72.0112,71.9708,71.9789,16272.0
2017-07-05 15:30:00,89.01,89.05,89.0,89.04,37687.0,71.9789,72.0112,71.9708,72.0032,37687.0
2017-07-05 15:35:00,89.04,89.08,89.02,89.06,22772.0,72.0032,72.0355,71.987,72.0193,22772.0
2017-07-05 15:40:00,89.06,89.08,89.04,89.06,31457.0,72.0193,72.0355,72.0032,72.0193,31457.0
2017-07-05 15:45:00,89.04,89.05,88.97,88.99,58838.0,72.0032,72.0112,71.9466,71.9627,58838.0
2017-07-05 15:50:00,88.99,89.0,88.91,88.92,53126.0,71.9627,71.9708,71.898,71.9061,53126.0
2017-07-05 15:55:00,88.92,88.99,88.9,88.94,215806.0,71.9061,71.9627,71.8899,71.9223,215806.0
2017-07-06 09:30:00,88.67,88.98,88.64,88.82,95951.0,71.704,71.9546,71.6797,71.8253,95951.0
2017-07-06 09:35:00,88.75,88.86,88.6,88.6,14030.0,71.7686,71.8576,71.6473,71.6473,14030.0
2017-07-06 09:40:00,88.6,88.6,88.44,88.44,19333.0,71.6473,71.6473,71.518,71.518,19333.0
2017-07-06 09:45:00,88.43,88.47,88.18,88.18,30865.0,71.5099,71.5422,71.3077,71.3077,30865.0
2017-07-06 09:50:00,88.19,88.47,88.19,88.42,30420.0,71.3158,71.5422,71.3158,71.5018,30420.0
2017-07-06 09:55:00,88.42,88.48,88.38,88.47,11966.0,71.5018,71.5503,71.4694,71.5422,11966.0
2017-07-06 10:00:00,88.52,88.55,88.29,88.29,40003.0,71.5827,71.6069,71.3967,71.3967,40003.0
2017-07-06 10:05:00,88.28,88.29,88.04,88.15,26834.0,71.3886,71.3967,71.1945,71.2835,26834.0
2017-07-06 10:10:00,88.18,88.29,88.18,88.29,15739.0,71.3077,71.3967,71.3077,71.3967,15739.0
2017-07-06 10:15:00,88.29,88.29,88.15,88.22,26033.0,71.3967,71.3967,71.2835,71.3401,26033.0
2017-07-06 10:20:00,88.23,88.23,88.1,88.12,19453.0,71.3481,71.3481,71.243,71.2592,19453.0
2017-07-06 10:25:00,88.12,88.17,88.05,88.09,20144.0,71.2592,71.2996,71.2026,71.2349,20144.0
2017-07-06 10:30:00,88.09,88.12,88.04,88.09,27908.0,71.2349,71.2592,71.1945,71.2349,27908.0
2017-07-06 10:35:00,88.08,88.16,88.07,88.15,26632.0,71.2268,71.2915,71.2188,71.2835,26632.0
2017-07-06 10:40:00,88.15,88.15,88.06,88.1,31001.0,71.2835,71.2835,71.2107,71.243,31001.0
2017-07-06 10:45:00,88.1,88.13,88.01,88.07,29040.0,71.243,71.2673,71.1702,71.2188,29040.0
2017-07-06 10:50:00,88.06,88.11,88.05,88.07,16653.0,71.2107,71.2511,71.2026,71.2188,16653.0
2017-07-06 10:55:00,88.06,88.07,88.02,88.05,22626.0,71.2107,71.2188,71.1783,71.2026,22626.0
2017-07-06 11:00:00,88.05,88.05,87.95,87.95,42945.0,71.2026,71.2026,71.1217,71.1217,42945.0
2017-07-06 11:05:00,87.96,88.04,87.95,88.01,23209.0,71.1298,71.1945,71.1217,71.1702,23209.0
2017-07-06 11:10:00,88.01,88.03,87.97,88.03,74098.0,71.1702,71.1864,71.1379,71.1864,74098.0
2017-07-06 11:15:00,88.03,88.03,87.9,87.97,24962.0,71.1864,71.1864,71.0813,71.1379,24962.0
2017-07-06 11:20:00,87.97,88.01,87.88,87.93,29203.0,71.1379,71.1702,71.0651,71.1055,29203.0
2017-07-06 11:25:00,87.93,87.98,87.87,87.87,34211.0,71.1055,71.146,71.057,71.057,34211.0
2017-07-06 11:30:00,87.88,87.96,87.87,87.93,32129.0,71.0651,71.1298,71.057,71.1055,32129.0
2017-07-06 11:35:00,87.94,88.02,87.93,87.95,43304.0,71.1136,71.1783,71.1055,71.1217,43304.0
2017-07-06 11:40:00,87.95,87.95,87.83,87.9,53980.0,71.1217,71.1217,71.0247,71.0813,53980.0
2017-07-06 11:45:00,87.9,88.06,87.9,88.05,41411.0,71.0813,71.2107,71.0813,71.2026,41411.0
2017-07-06 11:50:00,88.05,88.1,88.0,88.01,40328.0,71.2026,71.243,71.1622,71.1702,40328.0
2017-07-06 11:55:00,88.01,88.01,87.91,87.95,20884.0,71.1702,71.1702,71.0894,71.1217,20884.0
2017-07-06 12:00:00,87.96,88.01,87.93,87.95,31709.0,71.1298,71.1702,71.1055,71.1217,31709.0
2017-07-06 12:05:00,87.95,87.97,87.88,87.88,25556.0,71.1217,71.1379,71.0651,71.0651,25556.0
2017-07-06 12:10:00,87.88,87.9,87.82,87.89,39877.0,71.0651,71.0813,71.0166,71.0732,39877.0
2017-07-06 12:15:00,87.89,87.94,87.87,87.92,27486.0,71.0732,71.1136,71.057,71.0975,27486.0
2017-07-06 12:20:00,87.92,87.93,87.82,87.86,25704.0,71.0975,71.1055,71.0166,71.0489,25704.0
2017-07-06 12:25:00,87.84,87.87,87.74,87.76,40900.0,71.0328,71.057,70.9519,70.9681,40900.0
2017-07-06 12:30:00,87.76,87.8,87.75,87.8,25301.0,70.9681,71.0004,70.96,71.0004,25301.0
2017-07-06 12:35:00,87.8,87.85,87.78,87.81,38281.0,71.0004,71.0409,70.9842,71.0085,38281.0
2017-07-06 12:40:00,87.81,87.82,87.76,87.8,30967.0,71.0085,71.0166,70.9681,71.0004,30967.0
2017-07-06 12:45:00,87.8,87.8,87.7,87.71,34610.0,71.0004,71.0004,70.9196,70.9276,34610.0
2017-07-06 12:50:00,87.72,87.76,87.7,87.7,23779.0,70.9357,70.9681,70.9196,70.9196,23779.0
2017-07-06 12:55:00,87.7,87.75,87.7,87.74,27136.0,70.9196,70.96,70.9196,70.9519,27136.0
2017-07-06 13:00:00,87.74,87.75,87.68,87.68,28487.0,70.9519,70.96,70.9034,70.9034,28487.0
2017-07-06 13:05:00,87.69,87.73,87.68,87.72,24026.0,70.9115,70.9438,70.9034,70.9357,24026.0
2017-07-06 13:10:00,87.72,87.73,87.69,87.7,20632.0,70.9357,70.9438,70.9115,70.9196,20632.0
2017-07-06 13:15:00,87.7,87.77,87.69,87.75,26428.0,70.9196,70.9762,70.9115,70.96,26428.0
2017-07-06 13:20:00,87.75,87.77,87.72,87.74,20534.0,70.96,70.9762,70.9357,70.9519,20534.0
2017-07-06 13:25:00,87.74,87.75,87.7,87.73,18447.0,70.9519,70.96,70.9196,70.9438,18447.0
2017-07-06 13:30:00,87.73,87.74,87.7,87.7,24653.0,70.9438,70.9519,70.9196,70.9196,24653.0
2017-07-06 13:35:00,87.7,87.77,87.68,87.68,37248.0,70.9196,70.9762,70.9034,70.9034,37248.0
2017-07-06 13:40:00,87.69,87.71,87.61,87.69,40882.0,70.9115,70.9276,70.8468,70.9115,40882.0
2017-07-06 13:45:00,87.69,87.7,87.66,87.66,19644.0,70.9115,70.9196,70.8872,70.8872,19644.0
2017-07-06 13:50:00,87.66,87.68,87.61,87.63,20712.0,70.8872,70.9034,70.8468,70.8629,20712.0
2017-07-06 13:55:00,87.63,87.64,87.6,87.64,33162.0,70.8629,70.871,70.8387,70.871,33162.0
2017-07-06 14:00:00,87.64,87.71,87.64,87.67,31356.0,70.871,70.9276,70.871,70.8953,31356.0
2017-07-06 14:05:00,87.67,87.69,87.6,87.6,33320.0,70.8953,70.9115,70.8387,70.8387,33320.0
2017-07-06 14:10:00,87.6,87.6,87.47,87.47,46221.0,70.8387,70.8387,70.7336,70.7336,46221.0
2017-07-06 14:15:00,87.47,87.51,87.42,87.5,42913.0,70.7336,70.7659,70.6931,70.7578,42913.0
2017-07-06 14:20:00,87.49,87.52,87.48,87.49,28167.0,70.7497,70.774,70.7416,70.7497,28167.0
2017-07-06 14:25:00,87.5,87.59,87.49,87.58,30763.0,70.7578,70.8306,70.7497,70.8225,30763.0
2017-07-06 14:30:00,87.57,87.59,87.54,87.57,24125.0,70.8144,70.8306,70.7902,70.8144,24125.0
2017-07-06 14:35:00,87.57,87.57,87.49,87.52,27692.0,70.8144,70.8144,70.7497,70.774,27692.0
2017-07-06 14:40:00,87.52,87.56,87.5,87.55,29085.0,70.774,70.8063,70.7578,70.7983,29085.0
2017-07-06 14:45:00,87.55,87.58,87.52,87.56,44972.0,70.7983,70.8225,70.774,70.8063,44972.0
2017-07-06 14:50:00,87.56,87.6,87.53,87.59,20623.0,70.8063,70.8387,70.7821,70.8306,20623.0
2017-07-06 14:55:00,87.6,87.61,87.57,87.58,41467.0,70.8387,70.8468,70.8144,70.8225,41467.0
2017-07-06 15:00:00,87.57,87.6,87.49,87.5,40544.0,70.8144,70.8387,70.7497,70.7578,40544.0
2017-07-06 15:05:00,87.5,87.52,87.48,87.52,38244.0,70.7578,70.774,70.7416,70.774,38244.0
2017-07-06 15:10:00,87.52,87.52,87.43,87.44,34812.0,70.774,70.774,70.7012,70.7093,34812.0
2017-07-06 15:15:00,87.43,87.5,87.43,87.49,43525.0,70.7012,70.7578,70.7012,70.7497,43525.0
2017-07-06 15:20:00,87.49,87.5,87.43,87.48,43823.0,70.7497,70.7578,70.7012,70.7416,43823.0
2017-07-06 15:25:00,87.48,87.49,87.38,87.38,39672.0,70.7416,70.7497,70.6608,70.6608,39672.0
2017-07-06 15:30:00,87.38,87.42,87.36,87.42,45681.0,70.6608,70.6931,70.6446,70.6931,45681.0
2017-07-06 15:35:00,87.42,87.43,87.38,87.4,50906.0,70.6931,70.7012,70.6608,70.677,50906.0
2017-07-06 15:40:00,87.4,87.4,87.3,87.31,71183.0,70.677,70.677,70.5961,70.6042,71183.0
2017-07-06 15:45:00,87.32,87.43,87.32,87.41,94876.0,70.6123,70.7012,70.6123,70.685,94876.0
2017-07-06 15:50:00,87.4,87.42,87.29,87.29,182503.0,70.677,70.6931,70.588,70.588,182503.0
2017-07-06 15:55:00,87.3,87.32,87.27,87.28,294915.0,70.5961,70.6123,70.5718,70.5799,294915.0
2017-07-07 09:30:00,87.65,87.78,87.45,87.6,78017.0,70.8791,70.9842,70.7174,70.8387,78017.0
2017-07-07 09:35:00,87.59,87.7,87.57,87.68,28824.0,70.8306,70.9196,70.8144,70.9034,28824.0
2017-07-07 09:40:00,87.68,87.68,87.46,87.46,20649.0,70.9034,70.9034,70.7255,70.7255,20649.0
2017-07-07 09:45:00,87.48,87.51,87.4,87.47,23796.0,70.7416,70.7659,70.677,70.7336,23796.0
2017-07-07 09:50:00,87.43,87.55,87.43,87.55,65483.0,70.7012,70.7983,70.7012,70.7983,65483.0
2017-07-07 09:55:00,87.55,87.61,87.43,87.47,60319.0,70.7983,70.8468,70.7012,70.7336,60319.0
2017-07-07 10:00:00,87.48,87.49,87.42,87.43,25785.0,70.7416,70.7497,70.6931,70.7012,25785.0
2017-07-07 10:05:00,87.44,87.53,87.43,87.53,41713.0,70.7093,70.7821,70.7012,70.7821,41713.0
2017-07-07 10:10:00,87.52,87.56,87.46,87.49,35318.0,70.774,70.8063,70.7255,70.7497,35318.0
2017-07-07 10:15:00,87.48,87.54,87.48,87.5,26828.0,70.7416,70.7902,70.7416,70.7578,26828.0
2017-07-07 10:20:00,87.5,87.57,87.46,87.5,29803.0,70.7578,70.8144,70.7255,70.7578,29803.0
2017-07-07 10:25:00,87.51,87.54,87.46,87.53,26545.0,70.7659,70.7902,70.7255,70.7821,26545.0
2017-07-07 10:30:00,87.54,87.63,87.54,87.63,22315.0,70.7902,70.8629,70.7902,70.8629,22315.0
2017-07-07 10:35:00,87.63,87.72,87.62,87.66,34065.0,70.8629,70.9357,70.8549,70.8872,34065.0
2017-07-07 10:40:00,87.66,87.74,87.65,87.66,21082.0,70.8872,70.9519,70.8791,70.8872,21082.0
2017-07-07 10:45:00,87.66,87.7,87.61,87.66,27854.0,70.8872,70.9196,70.8468,70.8872,27854.0
2017-07-07 10:50:00,87.66,87.76,87.66,87.75,21582.0,70.8872,70.9681,70.8872,70.96,21582.0
2017-07-07 10:55:00,87.76,87.78,87.65,87.65,20912.0,70.9681,70.9842,70.8791,70.8791,20912.0
2017-07-07 11:00:00,87.66,87.72,87.63,87.72,24116.0,70.8872,70.9357,70.8629,70.9357,24116.0
2017-07-07 11:05:00,87.72,87.75,87.71,87.75,17898.0,70.9357,70.96,70.9276,70.96,17898.0
2017-07-07 11:10:00,87.75,87.78,87.74,87.76,24673.0,70.96,70.9842,70.9519,70.9681,24673.0
2017-07-07 11:15:00,87.77,87.78,87.71,87.71,21438.0,70.9762,70.9842,70.9276,70.9276,21438.0
2017-07-07 11:20:00,87.7,87.78,87.68,87.74,24010.0,70.9196,70.9842,70.9034,70.9519,24010.0
2017-07-07 11:25:00,87.73,87.74,87.65,87.67,20399.0,70.9438,70.9519,70.8791,70.8953,20399.0
2017-07-07 11:30:00,87.67,87.75,87.66,87.74,17949.0,70.8953,70.96,70.8872,70.9519,17949.0
2017-07-07 11:35:00,87.73,87.83,87.73,87.83,29730.0,70.9438,71.0247,70.9438,71.0247,29730.0
2017-07-07 11:40:00,87.82,87.85,87.78,87.79,30263.0,71.0166,71.0409,70.9842,70.9923,30263.0
2017-07-07 11:45:00,87.8,87.87,87.79,87.81,21945.0,71.0004,71.057,70.9923,71.0085,21945.0
2017-07-07 11:50:00,87.8,87.84,87.8,87.81,17333.0,71.0004,71.0328,71.0004,71.0085,17333.0
2017-07-07 11:55:00,87.81,87.85,87.8,87.83,16341.0,71.0085,71.0409,71.0004,71.0247,16341.0
2017-07-07 12:00:00,87.84,87.88,87.83,87.85,23049.0,71.0328,71.0651,71.0247,71.0409,23049.0
2017-07-07 12:05:00,87.85,87.87,87.81,87.84,18978.0,71.0409,71.057,71.0085,71.0328,18978.0
2017-07-07 12:10:00,87.84,87.92,87.83,87.91,16670.0,71.0328,71.0975,71.0247,71.0894,16670.0
2017-07-07 12:15:00,87.92,87.92,87.83,87.84,14811.0,71.0975,71.0975,71.0247,71.0328,14811.0
2017-07-07 12:20:00,87.85,87.9,87.85,87.9,10713.0,71.0409,71.0813,71.0409,71.0813,10713.0
2017-07-07 12:25:00,87.89,87.9,87.83,87.84,20482.0,71.0732,71.0813,71.0247,71.0328,20482.0
2017-07-07 12:30:00,87.85,87.87,87.84,87.86,11015.0,71.0409,71.057,71.0328,71.0489,11015.0
2017-07-07 12:35:00,87.87,87.88,87.84,87.86,11166.0,71.057,71.0651,71.0328,71.0489,11166.0
2017-07-07 12:40:00,87.86,87.87,87.84,87.85,16022.0,71.0489,71.057,71.0328,71.0409,16022.0
2017-07-07 12:45:00,87.84,87.87,87.82,87.86,18279.0,71.0328,71.057,71.0166,71.0489,18279.0
2017-07-07 12:50:00,87.86,87.91,87.85,87.89,16738.0,71.0489,71.0894,71.0409,71.0732,16738.0
2017-07-07 12:55:00,87.89,87.89,87.86,87.88,23295.0,71.0732,71.0732,71.0489,71.0651,23295.0
2017-07-07 13:00:00,87.88,87.96,87.87,87.91,18770.0,71.0651,71.1298,71.057,71.0894,18770.0
2017-07-07 13:05:00,87.91,87.91,87.8,87.83,17731.0,71.0894,71.0894,71.0004,71.0247,17731.0
2017-07-07 13:10:00,87.84,87.84,87.77,87.81,17652.0,71.0328,71.0328,70.9762,71.0085,17652.0
2017-07-07 13:15:00,87.81,87.84,87.8,87.83,16946.0,71.0085,71.0328,71.0004,71.0247,16946.0
2017-07-07 13:20:00,87.82,87.82,87.78,87.78,8060.0,71.0166,71.0166,70.9842,70.9842,8060.0
2017-07-07 13:25:00,87.78,87.79,87.76,87.77,12527.0,70.9842,70.9923,70.9681,70.9762,12527.0
2017-07-07 13:30:00,87.77,87.8,87.75,87.79,19350.0,70.9762,71.0004,70.96,70.9923,19350.0
2017-07-07 13:35:00,87.79,87.8,87.76,87.77,15843.0,70.9923,71.0004,70.9681,70.9762,15843.0
2017-07-07 13:40:00,87.76,87.77,87.72,87.73,12244.0,70.9681,70.9762,70.9357,70.9438,12244.0
2017-07-07 13:45:00,87.72,87.72,87.64,87.66,19340.0,70.9357,70.9357,70.871,70.8872,19340.0
2017-07-07 13:50:00,87.65,87.66,87.63,87.65,16355.0,70.8791,70.8872,70.8629,70.8791,16355.0
2017-07-07 13:55:00,87.65,87.71,87.64,87.71,25305.0,70.8791,70.9276,70.871,70.9276,25305.0
2017-07-07 14:00:00,87.71,87.78,87.7,87.78,15243.0,70.9276,70.9842,70.9196,70.9842,15243.0
2017-07-07 14:05:00,87.77,87.78,87.72,87.73,17731.0,70.9762,70.9842,70.9357,70.9438,17731.0
2017-07-07 14:10:00,87.72,87.78,87.7,87.78,31766.0,70.9357,70.9842,70.9196,70.9842,31766.0
2017-07-07 14:15:00,87.79,87.84,87.78,87.8,23242.0,70.9923,71.0328,70.9842,71.0004,23242.0
2017-07-07 14:20:00,87.8,87.82,87.79,87.81,8273.0,71.0004,71.0166,70.9923,71.0085,8273.0
2017-07-07 14:25:00,87.81,87.83,87.78,87.78,26612.0,71.0085,71.0247,70.9842,70.9842,26612.0
2017-07-07 14:30:00,87.79,87.82,87.79,87.82,13344.0,70.9923,71.0166,70.9923,71.0166,13344.0
2017-07-07 14:35:00,87.82,87.84,87.8,87.84,22457.0,71.0166,71.0328,71.0004,71.0328,22457.0
2017-07-07 14:40:00,87.84,87.89,87.83,87.88,16280.0,71.0328,71.0732,71.0247,71.0651,16280.0
2017-07-07 14:45:00,87.88,87.89,87.84,87.87,15802.0,71.0651,71.0732,71.0328,71.057,15802.0
2017-07-07 14:50:00,87.86,87.88,87.85,87.87,13713.0,71.0489,71.0651,71.0409,71.057,13713.0
2017-07-07 14:55:00,87.87,87.93,87.86,87.9,23995.0,71.057,71.1055,71.0489,71.0813,23995.0
2017-07-07 15:00:00,87.91,87.93,87.89,87.9,21639.0,71.0894,71.1055,71.0732,71.0813,21639.0
2017-07-07 15:05:00,87.91,87.98,87.9,87.97,19501.0,71.0894,71.146,71.0813,71.1379,19501.0
2017-07-07 15:10:00,87.98,87.98,87.89,87.9,35270.0,71.146,71.146,71.0732,71.0813,35270.0
2017-07-07 15:15:00,87.9,87.98,87.9,87.96,23387.0,71.0813,71.146,71.0813,71.1298,23387.0
2017-07-07 15:20:00,87.95,88.01,87.94,87.99,31465.0,71.1217,71.1702,71.1136,71.1541,31465.0
2017-07-07 15:25:00,88.0,88.02,87.97,88.01,26669.0,71.1622,71.1783,71.1379,71.1702,26669.0
2017-07-07 15:30:00,88.01,88.04,88.0,88.03,23391.0,71.1702,71.1945,71.1622,71.1864,23391.0
2017-07-07 15:35:00,88.04,88.06,88.02,88.04,26069.0,71.1945,71.2107,71.1783,71.1945,26069.0
2017-07-07 15:40:00,88.03,88.09,88.03,88.06,41226.0,71.1864,71.2349,71.1864,71.2107,41226.0
2017-07-07 15:45:00,88.07,88.1,88.06,88.07,63002.0,71.2188,71.243,71.2107,71.2188,63002.0
2017-07-07 15:50:00,88.08,88.09,88.02,88.03,65222.0,71.2268,71.2349,71.1783,71.1864,65222.0
2017-07-07 15:55:00,88.03,88.05,87.92,87.96,169506.0,71.1864,71.2026,71.0975,71.1298,169506.0
2017-07-10 09:30:00,87.86,88.0,87.73,87.79,57012.0,71.0489,71.1622,70.9438,70.9923,57012.0
2017-07-10 09:35:00,87.82,87.94,87.82,87.94,16060.0,71.0166,71.1136,71.0166,71.1136,16060.0
2017-07-10 09:40:00,87.92,87.94,87.81,87.81,13559.0,71.0975,71.1136,71.0085,71.0085,13559.0
2017-07-10 09:45:00,87.83,87.83,87.64,87.66,23870.0,71.0247,71.0247,70.871,70.8872,23870.0
2017-07-10 09:50:00,87.67,87.69,87.61,87.61,16330.0,70.8953,70.9115,70.8468,70.8468,16330.0
2017-07-10 09:55:00,87.61,87.62,87.37,87.38,64442.0,70.8468,70.8549,70.6527,70.6608,64442.0
2017-07-10 10:00:00,87.38,87.56,87.37,87.54,21181.0,70.6608,70.8063,70.6527,70.7902,21181.0
2017-07-10 10:05:00,87.54,87.68,87.54,87.66,19228.0,70.7902,70.9034,70.7902,70.8872,19228.0
2017-07-10 10:10:00,87.66,87.67,87.55,87.55,119839.0,70.8872,70.8953,70.7983,70.7983,119839.0
2017-07-10 10:15:00,87.55,87.56,87.51,87.52,17643.0,70.7983,70.8063,70.7659,70.774,17643.0
2017-07-10 10:20:00,87.52,87.61,87.5,87.56,20946.0,70.774,70.8468,70.7578,70.8063,20946.0
2017-07-10 10:25:00,87.55,87.6,87.51,87.6,18203.0,70.7983,70.8387,70.7659,70.8387,18203.0
2017-07-10 10:30:00,87.59,87.61,87.53,87.57,28254.0,70.8306,70.8468,70.7821,70.8144,28254.0
2017-07-10 10:35:00,87.58,87.61,87.57,87.59,23160.0,70.8225,70.8468,70.8144,70.8306,23160.0
2017-07-10 10:40:00,87.6,87.67,87.59,87.6,24708.0,70.8387,70.8953,70.8306,70.8387,24708.0
2017-07-10 10:45:00,87.6,87.63,87.54,87.61,16584.0,70.8387,70.8629,70.7902,70.8468,16584.0
2017-07-10 10:50:00,87.61,87.62,87.58,87.59,24862.0,70.8468,70.8549,70.8225,70.8306,24862.0
2017-07-10 10:55:00,87.59,87.6,87.57,87.58,105790.0,70.8306,70.8387,70.8144,70.8225,105790.0
2017-07-10 11:00:00,87.58,87.58,87.49,87.52,53068.0,70.8225,70.8225,70.7497,70.774,53068.0
2017-07-10 11:05:00,87.53,87.53,87.44,87.46,33500.0,70.7821,70.7821,70.7093,70.7255,33500.0
2017-07-10 11:10:00,87.45,87.49,87.45,87.46,19840.0,70.7174,70.7497,70.7174,70.7255,19840.0
2017-07-10 11:15:00,87.46,87.46,87.39,87.4,28551.0,70.7255,70.7255,70.6689,70.677,28551.0
2017-07-10 11:20:00,87.4,87.43,87.33,87.42,28012.0,70.677,70.7012,70.6204,70.6931,28012.0
2017-07-10 11:25:00,87.43,87.43,87.3,87.37,32711.0,70.7012,70.7012,70.5961,70.6527,32711.0
2017-07-10 11:30:00,87.38,87.42,87.36,87.41,23505.0,70.6608,70.6931,70.6446,70.685,23505.0
2017-07-10 11:35:00,87.4,87.54,87.37,87.51,42798.0,70.677,70.7902,70.6527,70.7659,42798.0
2017-07-10 11:40:00,87.52,87.54,87.39,87.39,33648.0,70.774,70.7902,70.6689,70.6689,33648.0
2017-07-10 11:45:00,87.41,87.41,87.31,87.32,27446.0,70.685,70.685,70.6042,70.6123,27446.0
2017-07-10 11:50:00,87.32,87.43,87.32,87.42,21480.0,70.6123,70.7012,70.6123,70.6931,21480.0
2017-07-10 11:55:00,87.42,87.43,87.38,87.42,21315.0,70.6931,70.7012,70.6608,70.6931,21315.0
2017-07-10 12:00:00,87.41,87.42,87.36,87.39,19142.0,70.685,70.6931,70.6446,70.6689,19142.0
2017-07-10 12:05:00,87.39,87.45,87.37,87.39,18867.0,70.6689,70.7174,70.6527,70.6689,18867.0
2017-07-10 12:10:00,87.39,87.41,87.37,87.39,28636.0,70.6689,70.685,70.6527,70.6689,28636.0
2017-07-10 12:15:00,87.38,87.4,87.31,87.31,24337.0,70.6608,70.677,70.6042,70.6042,24337.0
2017-07-10 12:20:00,87.31,87.42,87.31,87.42,21990.0,70.6042,70.6931,70.6042,70.6931,21990.0
2017-07-10 12:25:00,87.42,87.42,87.37,87.39,15394.0,70.6931,70.6931,70.6527,70.6689,15394.0
2017-07-10 12:30:00,87.4,87.4,87.35,87.36,11194.0,70.677,70.677,70.6365,70.6446,11194.0
2017-07-10 12:35:00,87.36,87.37,87.31,87.37,19760.0,70.6446,70.6527,70.6042,70.6527,19760.0
2017-07-10 12:40:00,87.37,87.38,87.35,87.35,10453.0,70.6527,70.6608,70.6365,70.6365,10453.0
2017-07-10 12:45:00,87.35,87.41,87.33,87.41,13714.0,70.6365,70.685,70.6204,70.685,13714.0
2017-07-10 12:50:00,87.41,87.46,87.4,87.41,9949.0,70.685,70.7255,70.677,70.685,9949.0
2017-07-10 12:55:00,87.41,87.43,87.39,87.42,15494.0,70.685,70.7012,70.6689,70.6931,15494.0
2017-07-10 13:00:00,87.41,87.42,87.38,87.42,16432.0,70.685,70.6931,70.6608,70.6931,16432.0
2017-07-10 13:05:00,87.42,87.42,87.38,87.39,12079.0,70.6931,70.6931,70.6608,70.6689,12079.0
2017-07-10 13:10:00,87.39,87.41,87.38,87.4,12506.0,70.6689,70.685,70.6608,70.677,12506.0
2017-07-10 13:15:00,87.39,87.42,87.39,87.42,12529.0,70.6689,70.6931,70.6689,70.6931,12529.0
2017-07-10 13:20:00,87.42,87.43,87.35,87.36,29716.0,70.6931,70.7012,70.6365,70.6446,29716.0
2017-07-10 13:25:00,87.36,87.38,87.34,87.38,17086.0,70.6446,70.6608,70.6284,70.6608,17086.0
2017-07-10 13:30:00,87.38,87.39,87.37,87.38,13046.0,70.6608,70.6689,70.6527,70.6608,13046.0
2017-07-10 13:35:00,87.38,87.41,87.37,87.39,13385.0,70.6608,70.685,70.6527,70.6689,13385.0
2017-07-10 13:40:00,87.39,87.39,87.3,87.31,23025.0,70.6689,70.6689,70.5961,70.6042,23025.0
2017-07-10 13:45:00,87.31,87.32,87.25,87.26,28075.0,70.6042,70.6123,70.5557,70.5637,28075.0
2017-07-10 13:50:00,87.27,87.29,87.25,87.29,23410.0,70.5718,70.588,70.5557,70.588,23410.0
2017-07-10 13:55:00,87.28,87.29,87.17,87.17,26088.0,70.5799,70.588,70.491,70.491,26088.0
2017-07-10 14:00:00,87.18,87.31,87.18,87.3,31561.0,70.4991,70.6042,70.4991,70.5961,31561.0
2017-07-10 14:05:00,87.3,87.3,87.24,87.26,28336.0,70.5961,70.5961,70.5476,70.5637,28336.0
2017-07-10 14:10:00,87.25,87.26,87.2,87.21,11742.0,70.5557,70.5637,70.5152,70.5233,11742.0
2017-07-10 14:15:00,87.21,87.23,87.19,87.2,23416.0,70.5233,70.5395,70.5071,70.5152,23416.0
2017-07-10 14:20:00,87.2,87.25,87.19,87.24,33175.0,70.5152,70.5557,70.5071,70.5476,33175.0
2017-07-10 14:25:00,87.24,87.25,87.17,87.17,19739.0,70.5476,70.5557,70.491,70.491,19739.0
2017-07-10 14:30:00,87.17,87.18,87.1,87.12,31413.0,70.491,70.4991,70.4344,70.4505,31413.0
2017-07-10 14:35:00,87.11,87.11,87.05,87.09,29368.0,70.4424,70.4424,70.3939,70.4263,29368.0
2017-07-10 14:40:00,87.09,87.18,87.08,87.17,21107.0,70.4263,70.4991,70.4182,70.491,21107.0
2017-07-10 14:45:00,87.18,87.18,87.15,87.16,12224.0,70.4991,70.4991,70.4748,70.4829,12224.0
2017-07-10 14:50:00,87.17,87.21,87.15,87.15,22188.0,70.491,70.5233,70.4748,70.4748,22188.0
2017-07-10 14:55:00,87.16,87.2,87.15,87.19,18761.0,70.4829,70.5152,70.4748,70.5071,18761.0
2017-07-10 15:00:00,87.19,87.25,87.18,87.24,26874.0,70.5071,70.5557,70.4991,70.5476,26874.0
2017-07-10 15:05:00,87.24,87.26,87.23,87.25,17938.0,70.5476,70.5637,70.5395,70.5557,17938.0
2017-07-10 15:10:00,87.25,87.29,87.24,87.25,36890.0,70.5557,70.588,70.5476,70.5557,36890.0
2017-07-10 15:15:00,87.26,87.27,87.19,87.22,28874.0,70.5637,70.5718,70.5071,70.5314,28874.0
2017-07-10 15:20:00,87.23,87.24,87.21,87.23,22927.0,70.5395,70.5476,70.5233,70.5395,22927.0
2017-07-10 15:25:00,87.23,87.25,87.21,87.25,28847.0,70.5395,70.5557,70.5233,70.5557,28847.0
2017-07-10 15:30:00,87.24,87.3,87.24,87.29,61551.0,70.5476,70.5961,70.5476,70.588,61551.0
2017-07-10 15:35:00,87.29,87.32,87.28,87.32,43184.0,70.588,70.6123,70.5799,70.6123,43184.0
2017-07-10 15:40:00,87.31,87.35,87.28,87.29,56487.0,70.6042,70.6365,70.5799,70.588,56487.0
2017-07-10 15:45:00,87.28,87.3,87.26,87.26,66623.0,70.5799,70.5961,70.5637,70.5637,66623.0
2017-07-10 15:50:00,87.26,87.26,87.23,87.25,78233.0,70.5637,70.5637,70.5395,70.5557,78233.0
2017-07-10 15:55:00,87.25,87.25,87.18,87.19,218712.0,70.5557,70.5557,70.4991,70.5071,218712.0
2017-07-11 09:30:00,87.05,87.31,87.04,87.21,65187.0,70.3939,70.6042,70.3858,70.5233,65187.0
2017-07-11 09:35:00,87.18,87.34,87.09,87.31,40153.0,70.4991,70.6284,70.4263,70.6042,40153.0
2017-07-11 09:40:00,87.31,87.32,87.13,87.13,25128.0,70.6042,70.6123,70.4586,70.4586,25128.0
2017-07-11 09:45:00,87.12,87.18,87.02,87.03,35794.0,70.4505,70.4991,70.3697,70.3778,35794.0
2017-07-11 09:50:00,87.05,87.06,86.9,86.92,37475.0,70.3939,70.402,70.2726,70.2888,37475.0
2017-07-11 09:55:00,86.9,87.01,86.9,86.94,36099.0,70.2726,70.3616,70.2726,70.305,36099.0
2017-07-11 10:00:00,86.94,87.01,86.93,87.0,41264.0,70.305,70.3616,70.2969,70.3535,41264.0
2017-07-11 10:05:00,86.99,87.09,86.99,87.08,34526.0,70.3454,70.4263,70.3454,70.4182,34526.0
2017-07-11 10:10:00,87.08,87.08,86.91,86.91,40110.0,70.4182,70.4182,70.2807,70.2807,40110.0
2017-07-11 10:15:00,86.92,86.96,86.91,86.94,41333.0,70.2888,70.3211,70.2807,70.305,41333.0
2017-07-11 10:20:00,86.94,86.96,86.87,86.88,29845.0,70.305,70.3211,70.2484,70.2565,29845.0
2017-07-11 10:25:00,86.88,86.93,86.84,86.91,35030.0,70.2565,70.2969,70.2241,70.2807,35030.0
2017-07-11 10:30:00,86.91,86.97,86.89,86.91,44622.0,70.2807,70.3292,70.2645,70.2807,44622.0
2017-07-11 10:35:00,86.91,86.92,86.87,86.89,35535.0,70.2807,70.2888,70.2484,70.2645,35535.0
2017-07-11 10:40:00,86.89,86.9,86.82,86.89,39561.0,70.2645,70.2726,70.2079,70.2645,39561.0
2017-07-11 10:45:00,86.89,86.89,86.82,86.87,26436.0,70.2645,70.2645,70.2079,70.2484,26436.0
2017-07-11 10:50:00,86.88,86.93,86.85,86.89,37934.0,70.2565,70.2969,70.2322,70.2645,37934.0
2017-07-11 10:55:00,86.89,86.98,86.88,86.92,44219.0,70.2645,70.3373,70.2565,70.2888,44219.0
2017-07-11 11:00:00,86.91,87.08,86.9,87.07,32144.0,70.2807,70.4182,70.2726,70.4101,32144.0
2017-07-11 11:05:00,87.07,87.12,87.04,87.08,29998.0,70.4101,70.4505,70.3858,70.4182,29998.0
2017-07-11 11:10:00,87.07,87.07,86.97,86.98,34451.0,70.4101,70.4101,70.3292,70.3373,34451.0
2017-07-11 11:15:00,86.97,86.98,86.92,86.94,20306.0,70.3292,70.3373,70.2888,70.305,20306.0
2017-07-11 11:20:00,86.94,86.99,86.78,86.84,35177.0,70.305,70.3454,70.1756,70.2241,35177.0
2017-07-11 11:25:00,86.83,86.84,86.68,86.83,36424.0,70.216,70.2241,70.0947,70.216,36424.0
2017-07-11 11:30:00,86.83,86.93,86.8,86.89,35769.0,70.216,70.2969,70.1918,70.2645,35769.0
2017-07-11 11:35:00,86.88,86.94,86.84,86.84,33504.0,70.2565,70.305,70.2241,70.2241,33504.0
2017-07-11 11:40:00,86.84,86.87,86.79,86.8,34777.0,70.2241,70.2484,70.1837,70.1918,34777.0
2017-07-11 11:45:00,86.8,86.84,86.77,86.79,34405.0,70.1918,70.2241,70.1675,70.1837,34405.0
2017-07-11 11:50:00,86.79,86.79,86.73,86.77,32159.0,70.1837,70.1837,70.1352,70.1675,32159.0
2017-07-11 11:55:00,86.77,86.78,86.7,86.74,18950.0,70.1675,70.1756,70.1109,70.1432,18950.0
2017-07-11 12:00:00,86.74,86.82,86.73,86.78,16117.0,70.1432,70.2079,70.1352,70.1756,16117.0
2017-07-11 12:05:00,86.78,86.81,86.74,86.75,13046.0,70.1756,70.1998,70.1432,70.1513,13046.0
2017-07-11 12:10:00,86.75,86.84,86.75,86.84,11298.0,70.1513,70.2241,70.1513,70.2241,11298.0
2017-07-11 12:15:00,86.85,86.87,86.77,86.8,17628.0,70.2322,70.2484,70.1675,70.1918,17628.0
2017-07-11 12:20:00,86.8,86.85,86.75,86.76,15684.0,70.1918,70.2322,70.1513,70.1594,15684.0
2017-07-11 12:25:00,86.76,86.82,86.72,86.82,15546.0,70.1594,70.2079,70.1271,70.2079,15546.0
2017-07-11 12:30:00,86.82,86.82,86.77,86.77,12330.0,70.2079,70.2079,70.1675,70.1675,12330.0
2017-07-11 12:35:00,86.77,86.82,86.77,86.8,17776.0,70.1675,70.2079,70.1675,70.1918,17776.0
2017-07-11 12:40:00,86.8,86.91,86.79,86.91,14246.0,70.1918,70.2807,70.1837,70.2807,14246.0
2017-07-11 12:45:00,86.92,86.95,86.89,86.94,11282.0,70.2888,70.3131,70.2645,70.305,11282.0
2017-07-11 12:50:00,86.95,87.0,86.94,87.0,25124.0,70.3131,70.3535,70.305,70.3535,25124.0
2017-07-11 12:55:00,87.0,87.01,86.95,86.97,16607.0,70.3535,70.3616,70.3131,70.3292,16607.0
2017-07-11 13:00:00,86.97,86.98,86.91,86.92,11217.0,70.3292,70.3373,70.2807,70.2888,11217.0
2017-07-11 13:05:00,86.93,86.95,86.87,86.9,12752.0,70.2969,70.3131,70.2484,70.2726,12752.0
2017-07-11 13:10:00,86.9,86.92,86.88,86.89,12920.0,70.2726,70.2888,70.2565,70.2645,12920.0
2017-07-11 13:15:00,86.89,86.91,86.88,86.89,8737.0,70.2645,70.2807,70.2565,70.2645,8737.0
2017-07-11 13:20:00,86.88,86.88,86.82,86.84,21601.0,70.2565,70.2565,70.2079,70.2241,21601.0
2017-07-11 13:25:00,86.85,86.85,86.76,86.76,25672.0,70.2322,70.2322,70.1594,70.1594,25672.0
2017-07-11 13:30:00,86.77,86.81,86.73,86.74,22837.0,70.1675,70.1998,70.1352,70.1432,22837.0
2017-07-11 13:35:00,86.75,86.78,86.74,86.76,32610.0,70.1513,70.1756,70.1432,70.1594,32610.0
2017-07-11 13:40:00,86.76,86.95,86.74,86.94,36532.0,70.1594,70.3131,70.1432,70.305,36532.0
2017-07-11 13:45:00,86.93,86.99,86.91,86.99,17603.0,70.2969,70.3454,70.2807,70.3454,17603.0
2017-07-11 13:50:00,86.98,87.01,86.95,87.01,18291.0,70.3373,70.3616,70.3131,70.3616,18291.0
2017-07-11 13:55:00,87.02,87.05,87.01,87.05,10850.0,70.3697,70.3939,70.3616,70.3939,10850.0
2017-07-11 14:00:00,87.05,87.08,87.04,87.07,17238.0,70.3939,70.4182,70.3858,70.4101,17238.0
2017-07-11 14:05:00,87.08,87.1,87.07,87.08,16295.0,70.4182,70.4344,70.4101,70.4182,16295.0
2017-07-11 14:10:00,87.09,87.1,87.06,87.07,13531.0,70.4263,70.4344,70.402,70.4101,13531.0
2017-07-11 14:15:00,87.07,87.08,87.01,87.01,8808.0,70.4101,70.4182,70.3616,70.3616,8808.0
2017-07-11 14:20:00,87.02,87.07,87.01,87.06,17284.0,70.3697,70.4101,70.3616,70.402,17284.0
2017-07-11 14:25:00,87.06,87.06,87.03,87.06,9925.0,70.402,70.402,70.3778,70.402,9925.0
2017-07-11 14:30:00,87.05,87.05,87.02,87.05,16922.0,70.3939,70.3939,70.3697,70.3939,16922.0
2017-07-11 14:35:00,87.05,87.11,87.04,87.11,21167.0,70.3939,70.4424,70.3858,70.4424,21167.0
2017-07-11 14:40:00,87.11,87.15,87.1,87.14,17442.0,70.4424,70.4748,70.4344,70.4667,17442.0
2017-07-11 14:45:00,87.14,87.14,87.1,87.13,16378.0,70.4667,70.4667,70.4344,70.4586,16378.0
2017-07-11 14:50:00,87.13,87.14,87.12,87.13,11638.0,70.4586,70.4667,70.4505,70.4586,11638.0
2017-07-11 14:55:00,87.14,87.16,87.09,87.09,27221.0,70.4667,70.4829,70.4263,70.4263,27221.0
2017-07-11 15:00:00,87.09,87.13,87.08,87.1,32129.0,70.4263,70.4586,70.4182,70.4344,32129.0
2017-07-11 15:05:00,87.11,87.15,87.1,87.14,15879.0,70.4424,70.4748,70.4344,70.4667,15879.0
2017-07-11 15:10:00,87.14,87.2,87.14,87.2,31700.0,70.4667,70.5152,70.4667,70.5152,31700.0
2017-07-11 15:15:00,87.19,87.22,87.19,87.2,19482.0,70.5071,70.5314,70.5071,70.5152,19482.0
2017-07-11 15:20:00,87.21,87.26,87.21,87.25,20809.0,70.5233,70.5637,70.5233,70.5557,20809.0
2017-07-11 15:25:00,87.25,87.26,87.22,87.25,33860.0,70.5557,70.5637,70.5314,70.5557,33860.0
2017-07-11 15:30:00,87.26,87.4,87.24,87.4,53260.0,70.5637,70.677,70.5476,70.677,53260.0
2017-07-11 15:35:00,87.4,87.41,87.35,87.36,35376.0,70.677,70.685,70.6365,70.6446,35376.0
2017-07-11 15:40:00,87.35,87.36,87.32,87.36,37782.0,70.6365,70.6446,70.6123,70.6446,37782.0
2017-07-11 15:45:00,87.36,87.36,87.27,87.32,54023.0,70.6446,70.6446,70.5718,70.6123,54023.0
2017-07-11 15:50:00,87.31,87.33,87.29,87.33,56854.0,70.6042,70.6204,70.588,70.6204,56854.0
2017-07-11 15:55:00,87.32,87.37,87.24,87.25,133492.0,70.6123,70.6527,70.5476,70.5557,133492.0
2017-07-12 09:30:00,87.75,87.75,87.4,87.51,58533.0,70.96,70.96,70.677,70.7659,58533.0
2017-07-12 09:35:00,87.51,87.74,87.51,87.72,29312.0,70.7659,70.9519,70.7659,70.9357,29312.0
2017-07-12 09:40:00,87.72,87.88,87.7,87.87,23449.0,70.9357,71.0651,70.9196,71.057,23449.0
2017-07-12 09:45:00,87.87,87.93,87.85,87.93,21958.0,71.057,71.1055,71.0409,71.1055,21958.0
2017-07-12 09:50:00,87.94,88.07,87.88,87.89,27844.0,71.1136,71.2188,71.0651,71.0732,27844.0
2017-07-12 09:55:00,87.91,87.97,87.9,87.92,18221.0,71.0894,71.1379,71.0813,71.0975,18221.0
2017-07-12 10:00:00,87.93,88.02,87.91,87.98,36383.0,71.1055,71.1783,71.0894,71.146,36383.0
2017-07-12 10:05:00,88.0,88.07,87.99,88.02,25554.0,71.1622,71.2188,71.1541,71.1783,25554.0
2017-07-12 10:10:00,88.02,88.11,87.98,88.03,24979.0,71.1783,71.2511,71.146,71.1864,24979.0
2017-07-12 10:15:00,88.02,88.03,87.92,87.99,12716.0,71.1783,71.1864,71.0975,71.1541,12716.0
2017-07-12 10:20:00,87.99,88.08,87.99,88.07,14038.0,71.1541,71.2268,71.1541,71.2188,14038.0
2017-07-12 10:25:00,88.08,88.18,88.05,88.11,26682.0,71.2268,71.3077,71.2026,71.2511,26682.0
2017-07-12 10:30:00,88.12,88.13,88.07,88.07,24424.0,71.2592,71.2673,71.2188,71.2188,24424.0
2017-07-12 10:35:00,88.05,88.06,87.99,88.01,17712.0,71.2026,71.2107,71.1541,71.1702,17712.0
2017-07-12 10:40:00,88.01,88.08,88.01,88.08,15842.0,71.1702,71.2268,71.1702,71.2268,15842.0
2017-07-12 10:45:00,88.08,88.15,88.07,88.15,17347.0,71.2268,71.2835,71.2188,71.2835,17347.0
2017-07-12 10:50:00,88.15,88.2,88.15,88.19,19256.0,71.2835,71.3239,71.2835,71.3158,19256.0
2017-07-12 10:55:00,88.19,88.25,88.15,88.17,18781.0,71.3158,71.3643,71.2835,71.2996,18781.0
2017-07-12 11:00:00,88.16,88.19,88.13,88.18,19452.0,71.2915,71.3158,71.2673,71.3077,19452.0
2017-07-12 11:05:00,88.18,88.2,88.16,88.18,13965.0,71.3077,71.3239,71.2915,71.3077,13965.0
2017-07-12 11:10:00,88.18,88.19,88.03,88.03,17826.0,71.3077,71.3158,71.1864,71.1864,17826.0
2017-07-12 11:15:00,88.03,88.16,88.03,88.15,11931.0,71.1864,71.2915,71.1864,71.2835,11931.0
2017-07-12 11:20:00,88.17,88.23,88.14,88.23,13172.0,71.2996,71.3481,71.2754,71.3481,13172.0
2017-07-12 11:25:00,88.23,88.24,88.09,88.1,17499.0,71.3481,71.3562,71.2349,71.243,17499.0
2017-07-12 11:30:00,88.1,88.14,88.08,88.1,10938.0,71.243,71.2754,71.2268,71.243,10938.0
2017-07-12 11:35:00,88.11,88.12,88.07,88.07,10529.0,71.2511,71.2592,71.2188,71.2188,10529.0
2017-07-12 11:40:00,88.06,88.21,88.06,88.2,8102.0,71.2107,71.332,71.2107,71.3239,8102.0
2017-07-12 11:45:00,88.19,88.19,88.12,88.16,11978.0,71.3158,71.3158,71.2592,71.2915,11978.0
2017-07-12 11:50:00,88.16,88.16,88.04,88.04,17686.0,71.2915,71.2915,71.1945,71.1945,17686.0
2017-07-12 11:55:00,88.05,88.12,88.04,88.08,9755.0,71.2026,71.2592,71.1945,71.2268,9755.0
2017-07-12 12:00:00,88.08,88.09,88.02,88.05,20670.0,71.2268,71.2349,71.1783,71.2026,20670.0
2017-07-12 12:05:00,88.05,88.07,87.99,88.01,29510.0,71.2026,71.2188,71.1541,71.1702,29510.0
2017-07-12 12:10:00,88.01,88.06,87.93,87.94,26076.0,71.1702,71.2107,71.1055,71.1136,26076.0
2017-07-12 12:15:00,87.92,87.96,87.91,87.95,7908.0,71.0975,71.1298,71.0894,71.1217,7908.0
2017-07-12 12:20:00,87.95,88.01,87.94,87.99,11767.0,71.1217,71.1702,71.1136,71.1541,11767.0
2017-07-12 12:25:00,87.98,88.03,87.97,88.02,11460.0,71.146,71.1864,71.1379,71.1783,11460.0
2017-07-12 12:30:00,88.02,88.03,87.99,88.02,11471.0,71.1783,71.1864,71.1541,71.1783,11471.0
2017-07-12 12:35:00,88.02,88.08,88.02,88.07,7754.0,71.1783,71.2268,71.1783,71.2188,7754.0
2017-07-12 12:40:00,88.07,88.07,88.03,88.04,9106.0,71.2188,71.2188,71.1864,71.1945,9106.0
2017-07-12 12:45:00,88.05,88.05,87.99,88.01,9573.0,71.2026,71.2026,71.1541,71.1702,9573.0
2017-07-12 12:50:00,88.01,88.03,87.98,87.98,9877.0,71.1702,71.1864,71.146,71.146,9877.0
2017-07-12 12:55:00,87.99,88.02,87.98,88.0,12211.0,71.1541,71.1783,71.146,71.1622,12211.0
2017-07-12 13:00:00,88.01,88.04,87.99,88.01,7370.0,71.1702,71.1945,71.1541,71.1702,7370.0
2017-07-12 13:05:00,88.01,88.02,87.97,87.98,13805.0,71.1702,71.1783,71.1379,71.146,13805.0
2017-07-12 13:10:00,87.98,88.04,87.98,88.02,11460.0,71.146,71.1945,71.146,71.1783,11460.0
2017-07-12 13:15:00,88.04,88.04,88.0,88.02,7609.0,71.1945,71.1945,71.1622,71.1783,7609.0
2017-07-12 13:20:00,88.02,88.02,87.96,88.02,15170.0,71.1783,71.1783,71.1298,71.1783,15170.0
2017-07-12 13:25:00,88.01,88.05,88.0,88.05,21187.0,71.1702,71.2026,71.1622,71.2026,21187.0
2017-07-12 13:30:00,88.05,88.05,88.03,88.05,7169.0,71.2026,71.2026,71.1864,71.2026,7169.0
2017-07-12 13:35:00,88.05,88.09,88.05,88.08,14627.0,71.2026,71.2349,71.2026,71.2268,14627.0
2017-07-12 13:40:00,88.07,88.08,88.05,88.05,13830.0,71.2188,71.2268,71.2026,71.2026,13830.0
2017-07-12 13:45:00,88.05,88.06,88.02,88.03,8856.0,71.2026,71.2107,71.1783,71.1864,8856.0
2017-07-12 13:50:00,88.04,88.07,88.01,88.05,14702.0,71.1945,71.2188,71.1702,71.2026,14702.0
2017-07-12 13:55:00,88.05,88.07,88.04,88.06,9303.0,71.2026,71.2188,71.1945,71.2107,9303.0
2017-07-12 14:00:00,88.06,88.07,88.03,88.06,13650.0,71.2107,71.2188,71.1864,71.2107,13650.0
2017-07-12 14:05:00,88.07,88.08,88.03,88.06,19379.0,71.2188,71.2268,71.1864,71.2107,19379.0
2017-07-12 14:10:00,88.06,88.06,87.99,87.99,19523.0,71.2107,71.2107,71.1541,71.1541,19523.0
2017-07-12 14:15:00,88.0,88.04,87.99,88.04,20558.0,71.1622,71.1945,71.1541,71.1945,20558.0
2017-07-12 14:20:00,88.04,88.08,88.04,88.08,11861.0,71.1945,71.2268,71.1945,71.2268,11861.0
2017-07-12 14:25:00,88.08,88.08,88.07,88.08,10084.0,71.2268,71.2268,71.2188,71.2268,10084.0
2017-07-12 14:30:00,88.08,88.1,88.06,88.08,11696.0,71.2268,71.243,71.2107,71.2268,11696.0
2017-07-12 14:35:00,88.08,88.13,88.07,88.12,10526.0,71.2268,71.2673,71.2188,71.2592,10526.0
2017-07-12 14:40:00,88.12,88.14,88.1,88.11,6310.0,71.2592,71.2754,71.243,71.2511,6310.0
2017-07-12 14:45:00,88.11,88.12,88.05,88.06,14060.0,71.2511,71.2592,71.2026,71.2107,14060.0
2017-07-12 14:50:00,88.06,88.09,88.05,88.07,11538.0,71.2107,71.2349,71.2026,71.2188,11538.0
2017-07-12 14:55:00,88.07,88.09,88.06,88.08,14516.0,71.2188,71.2349,71.2107,71.2268,14516.0
2017-07-12 15:00:00,88.08,88.18,88.08,88.18,21524.0,71.2268,71.3077,71.2268,71.3077,21524.0
2017-07-12 15:05:00,88.18,88.22,88.17,88.19,18818.0,71.3077,71.3401,71.2996,71.3158,18818.0
2017-07-12 15:10:00,88.2,88.2,88.15,88.17,13995.0,71.3239,71.3239,71.2835,71.2996,13995.0
2017-07-12 15:15:00,88.17,88.18,88.08,88.09,16209.0,71.2996,71.3077,71.2268,71.2349,16209.0
2017-07-12 15:20:00,88.08,88.08,88.04,88.06,19395.0,71.2268,71.2268,71.1945,71.2107,19395.0
2017-07-12 15:25:00,88.06,88.07,87.99,87.99,26591.0,71.2107,71.2188,71.1541,71.1541,26591.0
2017-07-12 15:30:00,87.99,88.02,87.9,87.91,34830.0,71.1541,71.1783,71.0813,71.0894,34830.0
2017-07-12 15:35:00,87.92,87.99,87.91,87.96,36014.0,71.0975,71.1541,71.0894,71.1298,36014.0
2017-07-12 15:40:00,87.96,87.96,87.87,87.91,35529.0,71.1298,71.1298,71.057,71.0894,35529.0
2017-07-12 15:45:00,87.9,87.93,87.89,87.89,54101.0,71.0813,71.1055,71.0732,71.0732,54101.0
2017-07-12 15:50:00,87.89,87.9,87.83,87.84,75775.0,71.0732,71.0813,71.0247,71.0328,75775.0
2017-07-12 15:55:00,87.84,87.86,87.8,87.85,127983.0,71.0328,71.0489,71.0004,71.0409,127983.0
2017-07-13 09:30:00,87.93,88.0,87.76,87.83,57353.0,71.1055,71.1622,70.9681,71.0247,57353.0
2017-07-13 09:35:00,87.83,87.84,87.64,87.66,11112.0,71.0247,71.0328,70.871,70.8872,11112.0
2017-07-13 09:40:00,87.66,87.81,87.59,87.74,15033.0,70.8872,71.0085,70.8306,70.9519,15033.0
2017-07-13 09:45:00,87.77,87.85,87.77,87.85,24351.0,70.9762,71.0409,70.9762,71.0409,24351.0
2017-07-13 09:50:00,87.85,87.9,87.74,87.75,14115.0,71.0409,71.0813,70.9519,70.96,14115.0
2017-07-13 09:55:00,87.74,87.75,87.63,87.65,15122.0,70.9519,70.96,70.8629,70.8791,15122.0
2017-07-13 10:00:00,87.65,87.66,87.58,87.59,21724.0,70.8791,70.8872,70.8225,70.8306,21724.0
2017-07-13 10:05:00,87.6,87.72,87.57,87.61,16315.0,70.8387,70.9357,70.8144,70.8468,16315.0
2017-07-13 10:10:00,87.6,87.61,87.51,87.53,15055.0,70.8387,70.8468,70.7659,70.7821,15055.0
2017-07-13 10:15:00,87.55,87.56,87.46,87.46,24680.0,70.7983,70.8063,70.7255,70.7255,24680.0
2017-07-13 10:20:00,87.44,87.5,87.4,87.4,13593.0,70.7093,70.7578,70.677,70.677,13593.0
2017-07-13 10:25:00,87.39,87.45,87.3,87.37,31055.0,70.6689,70.7174,70.5961,70.6527,31055.0
2017-07-13 10:30:00,87.37,87.48,87.32,87.44,31102.0,70.6527,70.7416,70.6123,70.7093,31102.0
2017-07-13 10:35:00,87.45,87.47,87.34,87.43,24245.0,70.7174,70.7336,70.6284,70.7012,24245.0
2017-07-13 10:40:00,87.43,87.45,87.36,87.4,17656.0,70.7012,70.7174,70.6446,70.677,17656.0
2017-07-13 10:45:00,87.39,87.44,87.37,87.42,29694.0,70.6689,70.7093,70.6527,70.6931,29694.0
2017-07-13 10:50:00,87.42,87.44,87.38,87.39,17044.0,70.6931,70.7093,70.6608,70.6689,17044.0
2017-07-13 10:55:00,87.39,87.41,87.32,87.32,23120.0,70.6689,70.685,70.6123,70.6123,23120.0
2017-07-13 11:00:00,87.32,87.5,87.32,87.45,16023.0,70.6123,70.7578,70.6123,70.7174,16023.0
2017-07-13 11:05:00,87.45,87.49,87.43,87.48,11114.0,70.7174,70.7497,70.7012,70.7416,11114.0
2017-07-13 11:10:00,87.48,87.53,87.42,87.5,28875.0,70.7416,70.7821,70.6931,70.7578,28875.0
2017-07-13 11:15:00,87.51,87.51,87.47,87.48,8833.0,70.7659,70.7659,70.7336,70.7416,8833.0
2017-07-13 11:20:00,87.48,87.53,87.43,87.5,138322.0,70.7416,70.7821,70.7012,70.7578,138322.0
2017-07-13 11:25:00,87.5,87.62,87.49,87.6,16277.0,70.7578,70.8549,70.7497,70.8387,16277.0
2017-07-13 11:30:00,87.62,87.78,87.6,87.77,16010.0,70.8549,70.9842,70.8387,70.9762,16010.0
2017-07-13 11:35:00,87.76,87.82,87.75,87.82,18268.0,70.9681,71.0166,70.96,71.0166,18268.0
2017-07-13 11:40:00,87.83,87.84,87.74,87.81,26443.0,71.0247,71.0328,70.9519,71.0085,26443.0
2017-07-13 11:45:00,87.81,87.86,87.78,87.84,19875.0,71.0085,71.0489,70.9842,71.0328,19875.0
2017-07-13 11:50:00,87.85,87.92,87.84,87.86,47668.0,71.0409,71.0975,71.0328,71.0489,47668.0
2017-07-13 11:55:00,87.87,87.9,87.85,87.89,26996.0,71.057,71.0813,71.0409,71.0732,26996.0
2017-07-13 12:00:00,87.89,87.89,87.84,87.89,14029.0,71.0732,71.0732,71.0328,71.0732,14029.0
2017-07-13 12:05:00,87.88,87.92,87.88,87.88,8482.0,71.0651,71.0975,71.0651,71.0651,8482.0
2017-07-13 12:10:00,87.88,87.89,87.82,87.82,10248.0,71.0651,71.0732,71.0166,71.0166,10248.0
2017-07-13 12:15:00,87.82,87.86,87.81,87.82,11051.0,71.0166,71.0489,71.0085,71.0166,11051.0
2017-07-13 12:20:00,87.82,87.86,87.81,87.83,11617.0,71.0166,71.0489,71.0085,71.0247,11617.0
2017-07-13 12:25:00,87.83,87.84,87.78,87.8,9673.0,71.0247,71.0328,70.9842,71.0004,9673.0
2017-07-13 12:30:00,87.8,87.81,87.78,87.8,15199.0,71.0004,71.0085,70.9842,71.0004,15199.0
2017-07-13 12:35:00,87.81,87.82,87.78,87.82,8147.0,71.0085,71.0166,70.9842,71.0166,8147.0
2017-07-13 12:40:00,87.81,87.82,87.77,87.78,7352.0,71.0085,71.0166,70.9762,70.9842,7352.0
2017-07-13 12:45:00,87.78,87.81,87.77,87.77,9166.0,70.9842,71.0085,70.9762,70.9762,9166.0
2017-07-13 12:50:00,87.78,87.82,87.77,87.8,10605.0,70.9842,71.0166,70.9762,71.0004,10605.0
2017-07-13 12:55:00,87.8,87.82,87.79,87.8,8349.0,71.0004,71.0166,70.9923,71.0004,8349.0
2017-07-13 13:00:00,87.8,87.83,87.79,87.81,12491.0,71.0004,71.0247,70.9923,71.0085,12491.0
2017-07-13 13:05:00,87.82,87.83,87.79,87.8,10287.0,71.0166,71.0247,70.9923,71.0004,10287.0
2017-07-13 13:10:00,87.8,87.81,87.79,87.79,7640.0,71.0004,71.0085,70.9923,70.9923,7640.0
2017-07-13 13:15:00,87.79,87.81,87.77,87.79,19668.0,70.9923,71.0085,70.9762,70.9923,19668.0
2017-07-13 13:20:00,87.79,87.81,87.73,87.75,30459.0,70.9923,71.0085,70.9438,70.96,30459.0
2017-07-13 13:25:00,87.75,87.81,87.75,87.76,19387.0,70.96,71.0085,70.96,70.9681,19387.0
2017-07-13 13:30:00,87.77,87.77,87.74,87.74,6464.0,70.9762,70.9762,70.9519,70.9519,6464.0
2017-07-13 13:35:00,87.74,87.74,87.69,87.72,9799.0,70.9519,70.9519,70.9115,70.9357,9799.0
2017-07-13 13:40:00,87.71,87.76,87.71,87.71,15105.0,70.9276,70.9681,70.9276,70.9276,15105.0
2017-07-13 13:45:00,87.72,87.74,87.7,87.73,12107.0,70.9357,70.9519,70.9196,70.9438,12107.0
2017-07-13 13:50:00,87.72,87.74,87.67,87.68,15315.0,70.9357,70.9519,70.8953,70.9034,15315.0
2017-07-13 13:55:00,87.69,87.74,87.68,87.74,12989.0,70.9115,70.9519,70.9034,70.9519,12989.0
2017-07-13 14:00:00,87.75,87.79,87.71,87.72,13456.0,70.96,70.9923,70.9276,70.9357,13456.0
2017-07-13 14:05:00,87.72,87.72,87.65,87.69,12404.0,70.9357,70.9357,70.8791,70.9115,12404.0
2017-07-13 14:10:00,87.7,87.73,87.7,87.73,13351.0,70.9196,70.9438,70.9196,70.9438,13351.0
2017-07-13 14:15:00,87.73,87.74,87.69,87.7,12165.0,70.9438,70.9519,70.9115,70.9196,12165.0
2017-07-13 14:20:00,87.7,87.72,87.65,87.68,9070.0,70.9196,70.9357,70.8791,70.9034,9070.0
2017-07-13 14:25:00,87.68,87.69,87.65,87.67,9116.0,70.9034,70.9115,70.8791,70.8953,9116.0
2017-07-13 14:30:00,87.68,87.72,87.67,87.71,12829.0,70.9034,70.9357,70.8953,70.9276,12829.0
2017-07-13 14:35:00,87.71,87.72,87.69,87.69,10368.0,70.9276,70.9357,70.9115,70.9115,10368.0
2017-07-13 14:40:00,87.69,87.8,87.69,87.78,22379.0,70.9115,71.0004,70.9115,70.9842,22379.0
2017-07-13 14:45:00,87.77,87.87,87.76,87.84,16476.0,70.9762,71.057,70.9681,71.0328,16476.0
2017-07-13 14:50:00,87.85,87.87,87.84,87.86,19320.0,71.0409,71.057,71.0328,71.0489,19320.0
2017-07-13 14:55:00,87.85,87.89,87.8,87.84,22916.0,71.0409,71.0732,71.0004,71.0328,22916.0
2017-07-13 15:00:00,87.84,87.87,87.78,87.79,18342.0,71.0328,71.057,70.9842,70.9923,18342.0
2017-07-13 15:05:00,87.8,87.84,87.78,87.81,19633.0,71.0004,71.0328,70.9842,71.0085,19633.0
2017-07-13 15:10:00,87.81,87.84,87.8,87.83,20965.0,71.0085,71.0328,71.0004,71.0247,20965.0
2017-07-13 15:15:00,87.84,87.84,87.78,87.78,19306.0,71.0328,71.0328,70.9842,70.9842,19306.0
2017-07-13 15:20:00,87.78,87.85,87.78,87.84,19292.0,70.9842,71.0409,70.9842,71.0328,19292.0
2017-07-13 15:25:00,87.83,87.83,87.78,87.81,16248.0,71.0247,71.0247,70.9842,71.0085,16248.0
2017-07-13 15:30:00,87.82,87.83,87.8,87.81,30153.0,71.0166,71.0247,71.0004,71.0085,30153.0
2017-07-13 15:35:00,87.81,87.83,87.78,87.79,25713.0,71.0085,71.0247,70.9842,70.9923,25713.0
2017-07-13 15:40:00,87.79,87.86,87.79,87.84,28428.0,70.9923,71.0489,70.9923,71.0328,28428.0
2017-07-13 15:45:00,87.85,87.87,87.81,87.86,59707.0,71.0409,71.057,71.0085,71.0489,59707.0
2017-07-13 15:50:00,87.86,87.87,87.8,87.83,54042.0,71.0489,71.057,71.0004,71.0247,54042.0
2017-07-13 15:55:00,87.83,87.85,87.77,87.78,117531.0,71.0247,71.0409,70.9762,70.9842,117531.0
2017-07-14 09:30:00,87.81,87.81,87.66,87.79,38869.0,71.0085,71.0085,70.8872,70.9923,38869.0
2017-07-14 09:35:00,87.77,88.01,87.75,88.01,14342.0,70.9762,71.1702,70.96,71.1702,14342.0
2017-07-14 09:40:00,88.0,88.11,87.97,88.08,21896.0,71.1622,71.2511,71.1379,71.2268,21896.0
2017-07-14 09:45:00,88.07,88.1,88.0,88.02,10982.0,71.2188,71.243,71.1622,71.1783,10982.0
2017-07-14 09:50:00,88.02,88.14,88.0,88.14,7728.0,71.1783,71.2754,71.1622,71.2754,7728.0
2017-07-14 09:55:00,88.13,88.14,88.08,88.13,7720.0,71.2673,71.2754,71.2268,71.2673,7720.0
2017-07-14 10:00:00,88.14,88.17,88.07,88.07,14331.0,71.2754,71.2996,71.2188,71.2188,14331.0
2017-07-14 10:05:00,88.05,88.06,87.97,88.01,17764.0,71.2026,71.2107,71.1379,71.1702,17764.0
2017-07-14 10:10:00,88.02,88.08,88.01,88.04,22741.0,71.1783,71.2268,71.1702,71.1945,22741.0
2017-07-14 10:15:00,88.04,88.11,88.03,88.05,33335.0,71.1945,71.2511,71.1864,71.2026,33335.0
2017-07-14 10:20:00,88.06,88.12,88.06,88.11,34450.0,71.2107,71.2592,71.2107,71.2511,34450.0
2017-07-14 10:25:00,88.1,88.21,88.1,88.19,23208.0,71.243,71.332,71.243,71.3158,23208.0
2017-07-14 10:30:00,88.19,88.25,88.14,88.25,43204.0,71.3158,71.3643,71.2754,71.3643,43204.0
2017-07-14 10:35:00,88.26,88.28,88.23,88.25,19109.0,71.3724,71.3886,71.3481,71.3643,19109.0
2017-07-14 10:40:00,88.25,88.29,88.24,88.29,17444.0,71.3643,71.3967,71.3562,71.3967,17444.0
2017-07-14 10:45:00,88.29,88.33,88.25,88.32,13745.0,71.3967,71.429,71.3643,71.4209,13745.0
2017-07-14 10:50:00,88.31,88.31,88.26,88.28,5250.0,71.4128,71.4128,71.3724,71.3886,5250.0
2017-07-14 10:55:00,88.29,88.32,88.26,88.28,10180.0,71.3967,71.4209,71.3724,71.3886,10180.0
2017-07-14 11:00:00,88.28,88.32,88.26,88.31,7036.0,71.3886,71.4209,71.3724,71.4128,7036.0
2017-07-14 11:05:00,88.31,88.35,88.24,88.27,27466.0,71.4128,71.4452,71.3562,71.3805,27466.0
2017-07-14 11:10:00,88.28,88.44,88.28,88.41,48252.0,71.3886,71.518,71.3886,71.4937,48252.0
2017-07-14 11:15:00,88.41,88.45,88.38,88.43,21294.0,71.4937,71.5261,71.4694,71.5099,21294.0
2017-07-14 11:20:00,88.43,88.44,88.37,88.42,75162.0,71.5099,71.518,71.4614,71.5018,75162.0
2017-07-14 11:25:00,88.42,88.42,88.32,88.37,11869.0,71.5018,71.5018,71.4209,71.4614,11869.0
2017-07-14 11:30:00,88.37,88.41,88.33,88.41,10960.0,71.4614,71.4937,71.429,71.4937,10960.0
2017-07-14 11:35:00,88.41,88.53,88.41,88.52,42321.0,71.4937,71.5907,71.4937,71.5827,42321.0
2017-07-14 11:40:00,88.52,88.55,88.5,88.55,9605.0,71.5827,71.6069,71.5665,71.6069,9605.0
2017-07-14 11:45:00,88.54,88.57,88.51,88.57,14670.0,71.5988,71.6231,71.5746,71.6231,14670.0
2017-07-14 11:50:00,88.56,88.62,88.54,88.58,45535.0,71.615,71.6635,71.5988,71.6312,45535.0
2017-07-14 11:55:00,88.59,88.59,88.51,88.53,26080.0,71.6393,71.6393,71.5746,71.5907,26080.0
2017-07-14 12:00:00,88.52,88.52,88.33,88.33,14476.0,71.5827,71.5827,71.429,71.429,14476.0
2017-07-14 12:05:00,88.34,88.44,88.33,88.44,20346.0,71.4371,71.518,71.429,71.518,20346.0
2017-07-14 12:10:00,88.44,88.51,88.43,88.49,27321.0,71.518,71.5746,71.5099,71.5584,27321.0
2017-07-14 12:15:00,88.49,88.5,88.44,88.45,8552.0,71.5584,71.5665,71.518,71.5261,8552.0
2017-07-14 12:20:00,88.45,88.46,88.43,88.44,21339.0,71.5261,71.5341,71.5099,71.518,21339.0
2017-07-14 12:25:00,88.44,88.46,88.43,88.45,15013.0,71.518,71.5341,71.5099,71.5261,15013.0
2017-07-14 12:30:00,88.44,88.45,88.42,88.45,4039.0,71.518,71.5261,71.5018,71.5261,4039.0
2017-07-14 12:35:00,88.45,88.5,88.44,88.5,14225.0,71.5261,71.5665,71.518,71.5665,14225.0
2017-07-14 12:40:00,88.48,88.51,88.48,88.5,3477.0,71.5503,71.5746,71.5503,71.5665,3477.0
2017-07-14 12:45:00,88.5,88.54,88.5,88.51,7108.0,71.5665,71.5988,71.5665,71.5746,7108.0
2017-07-14 12:50:00,88.52,88.57,88.51,88.57,10159.0,71.5827,71.6231,71.5746,71.6231,10159.0
2017-07-14 12:55:00,88.58,88.59,88.51,88.55,11684.0,71.6312,71.6393,71.5746,71.6069,11684.0
2017-07-14 13:00:00,88.55,88.66,88.54,88.64,37857.0,71.6069,71.6959,71.5988,71.6797,37857.0
2017-07-14 13:05:00,88.64,88.64,88.62,88.63,9158.0,71.6797,71.6797,71.6635,71.6716,9158.0
2017-07-14 13:10:00,88.63,88.68,88.63,88.67,10078.0,71.6716,71.712,71.6716,71.704,10078.0
2017-07-14 13:15:00,88.66,88.71,88.66,88.7,7308.0,71.6959,71.7363,71.6959,71.7282,7308.0
2017-07-14 13:20:00,88.71,88.75,88.7,88.75,12595.0,71.7363,71.7686,71.7282,71.7686,12595.0
2017-07-14 13:25:00,88.74,88.75,88.71,88.72,10348.0,71.7606,71.7686,71.7363,71.7444,10348.0
2017-07-14 13:30:00,88.72,88.76,88.69,88.73,12995.0,71.7444,71.7767,71.7201,71.7525,12995.0
2017-07-14 13:35:00,88.73,88.76,88.73,88.75,6107.0,71.7525,71.7767,71.7525,71.7686,6107.0
2017-07-14 13:40:00,88.75,88.77,88.73,88.73,7022.0,71.7686,71.7848,71.7525,71.7525,7022.0
2017-07-14 13:45:00,88.73,88.75,88.72,88.72,12566.0,71.7525,71.7686,71.7444,71.7444,12566.0
2017-07-14 13:50:00,88.73,88.76,88.72,88.75,14590.0,71.7525,71.7767,71.7444,71.7686,14590.0
2017-07-14 13:55:00,88.75,88.82,88.74,88.82,17878.0,71.7686,71.8253,71.7606,71.8253,17878.0
2017-07-14 14:00:00,88.81,88.81,88.74,88.76,19809.0,71.8172,71.8172,71.7606,71.7767,19809.0
2017-07-14 14:05:00,88.76,88.81,88.75,88.8,18313.0,71.7767,71.8172,71.7686,71.8091,18313.0
2017-07-14 14:10:00,88.8,88.81,88.77,88.8,11154.0,71.8091,71.8172,71.7848,71.8091,11154.0
2017-07-14 14:15:00,88.81,88.82,88.79,88.8,11330.0,71.8172,71.8253,71.801,71.8091,11330.0
2017-07-14 14:20:00,88.8,88.8,88.77,88.78,4919.0,71.8091,71.8091,71.7848,71.7929,4919.0
2017-07-14 14:25:00,88.78,88.78,88.75,88.76,6264.0,71.7929,71.7929,71.7686,71.7767,6264.0
2017-07-14 14:30:00,88.77,88.78,88.76,88.78,9285.0,71.7848,71.7929,71.7767,71.7929,9285.0
2017-07-14 14:35:00,88.78,88.78,88.77,88.77,8896.0,71.7929,71.7929,71.7848,71.7848,8896.0
2017-07-14 14:40:00,88.78,88.78,88.75,88.76,14812.0,71.7929,71.7929,71.7686,71.7767,14812.0
2017-07-14 14:45:00,88.75,88.76,88.71,88.72,14008.0,71.7686,71.7767,71.7363,71.7444,14008.0
2017-07-14 14:50:00,88.71,88.72,88.68,88.69,8494.0,71.7363,71.7444,71.712,71.7201,8494.0
2017-07-14 14:55:00,88.7,88.7,88.69,88.7,5439.0,71.7282,71.7282,71.7201,71.7282,5439.0
2017-07-14 15:00:00,88.7,88.7,88.6,88.6,28761.0,71.7282,71.7282,71.6473,71.6473,28761.0
2017-07-14 15:05:00,88.61,88.61,88.57,88.58,20773.0,71.6554,71.6554,71.6231,71.6312,20773.0
2017-07-14 15:10:00,88.58,88.63,88.57,88.63,16029.0,71.6312,71.6716,71.6231,71.6716,16029.0
2017-07-14 15:15:00,88.63,88.67,88.61,88.66,30832.0,71.6716,71.704,71.6554,71.6959,30832.0
2017-07-14 15:20:00,88.65,88.71,88.65,88.7,17627.0,71.6878,71.7363,71.6878,71.7282,17627.0
2017-07-14 15:25:00,88.7,88.71,88.69,88.7,11103.0,71.7282,71.7363,71.7201,71.7282,11103.0
2017-07-14 15:30:00,88.71,88.76,88.7,88.76,44872.0,71.7363,71.7767,71.7282,71.7767,44872.0
2017-07-14 15:35:00,88.77,88.79,88.76,88.76,25325.0,71.7848,71.801,71.7767,71.7767,25325.0
2017-07-14 15:40:00,88.77,88.78,88.75,88.75,25783.0,71.7848,71.7929,71.7686,71.7686,25783.0
2017-07-14 15:45:00,88.76,88.76,88.68,88.68,67374.0,71.7767,71.7767,71.712,71.712,67374.0
2017-07-14 15:50:00,88.68,88.69,88.63,88.64,71755.0,71.712,71.7201,71.6716,71.6797,71755.0
2017-07-14 15:55:00,88.65,88.65,88.54,88.58,166885.0,71.6878,71.6878,71.5988,71.6312,166885.0
2017-07-17 09:30:00,88.57,88.57,88.26,88.42,68599.0,71.6231,71.6231,71.3724,71.5018,68599.0
2017-07-17 09:35:00,88.44,88.57,88.41,88.52,11924.0,71.518,71.6231,71.4937,71.5827,11924.0
2017-07-17 09:40:00,88.51,88.51,88.33,88.46,22640.0,71.5746,71.5746,71.429,71.5341,22640.0
2017-07-17 09:45:00,88.49,88.58,88.45,88.56,17733.0,71.5584,71.6312,71.5261,71.615,17733.0
2017-07-17 09:50:00,88.57,88.57,88.44,88.48,26498.0,71.6231,71.6231,71.518,71.5503,26498.0
2017-07-17 09:55:00,88.48,88.54,88.43,88.5,20193.0,71.5503,71.5988,71.5099,71.5665,20193.0
2017-07-17 10:00:00,88.51,88.55,88.45,88.53,24106.0,71.5746,71.6069,71.5261,71.5907,24106.0
2017-07-17 10:05:00,88.53,88.53,88.41,88.44,27305.0,71.5907,71.5907,71.4937,71.518,27305.0
2017-07-17 10:10:00,88.43,88.46,88.4,88.45,14561.0,71.5099,71.5341,71.4856,71.5261,14561.0
2017-07-17 10:15:00,88.45,88.5,88.44,88.46,22711.0,71.5261,71.5665,71.518,71.5341,22711.0
2017-07-17 10:20:00,88.45,88.47,88.39,88.43,20985.0,71.5261,71.5422,71.4775,71.5099,20985.0
2017-07-17 10:25:00,88.42,88.47,88.33,88.36,22609.0,71.5018,71.5422,71.429,71.4533,22609.0
2017-07-17 10:30:00,88.37,88.39,88.31,88.34,26350.0,71.4614,71.4775,71.4128,71.4371,26350.0
2017-07-17 10:35:00,88.34,88.34,88.2,88.22,37100.0,71.4371,71.4371,71.3239,71.3401,37100.0
2017-07-17 10:40:00,88.23,88.32,88.2,88.32,28362.0,71.3481,71.4209,71.3239,71.4209,28362.0
2017-07-17 10:45:00,88.32,88.38,88.24,88.38,39129.0,71.4209,71.4694,71.3562,71.4694,39129.0
2017-07-17 10:50:00,88.38,88.41,88.35,88.36,15248.0,71.4694,71.4937,71.4452,71.4533,15248.0
2017-07-17 10:55:00,88.35,88.42,88.32,88.42,33175.0,71.4452,71.5018,71.4209,71.5018,33175.0
2017-07-17 11:00:00,88.42,88.53,88.42,88.5,18501.0,71.5018,71.5907,71.5018,71.5665,18501.0
2017-07-17 11:05:00,88.51,88.79,87.15,88.17,798053.0,71.5746,71.801,70.4748,71.2996,798053.0
2017-07-17 11:10:00,88.18,88.41,87.88,87.99,175540.0,71.3077,71.4937,71.0651,71.1541,175540.0
2017-07-17 11:15:00,87.98,88.1,87.06,87.21,306470.0,71.146,71.243,70.402,70.5233,306470.0
2017-07-17 11:20:00,87.2,87.6,86.62,87.45,356876.0,70.5152,70.8387,70.0462,70.7174,356876.0
2017-07-17 11:25:00,87.46,87.69,87.28,87.57,170669.0,70.7255,70.9115,70.5799,70.8144,170669.0
2017-07-17 11:30:00,87.6,87.72,87.4,87.45,84493.0,70.8387,70.9357,70.677,70.7174,84493.0
2017-07-17 11:35:00,87.44,87.45,87.14,87.21,104298.0,70.7093,70.7174,70.4667,70.5233,104298.0
2017-07-17 11:40:00,87.22,87.36,87.09,87.13,83427.0,70.5314,70.6446,70.4263,70.4586,83427.0
2017-07-17 11:45:00,87.12,87.19,87.0,87.0,62933.0,70.4505,70.5071,70.3535,70.3535,62933.0
2017-07-17 11:50:00,87.0,87.14,86.94,87.06,110401.0,70.3535,70.4667,70.305,70.402,110401.0
2017-07-17 11:55:00,87.05,87.05,86.9,86.98,83347.0,70.3939,70.3939,70.2726,70.3373,83347.0
2017-07-17 12:00:00,86.97,87.15,86.96,87.1,80277.0,70.3292,70.4748,70.3211,70.4344,80277.0
2017-07-17 12:05:00,87.1,87.14,87.03,87.08,104009.0,70.4344,70.4667,70.3778,70.4182,104009.0
2017-07-17 12:10:00,87.08,87.23,87.07,87.13,76961.0,70.4182,70.5395,70.4101,70.4586,76961.0
2017-07-17 12:15:00,87.13,87.13,87.01,87.06,43917.0,70.4586,70.4586,70.3616,70.402,43917.0
2017-07-17 12:20:00,87.06,87.06,86.96,86.96,109052.0,70.402,70.402,70.3211,70.3211,109052.0
2017-07-17 12:25:00,86.96,87.01,86.86,86.89,70833.0,70.3211,70.3616,70.2403,70.2645,70833.0
2017-07-17 12:30:00,86.89,86.91,86.85,86.87,28467.0,70.2645,70.2807,70.2322,70.2484,28467.0
2017-07-17 12:35:00,86.87,86.91,86.83,86.88,46190.0,70.2484,70.2807,70.216,70.2565,46190.0
2017-07-17 12:40:00,86.87,86.88,86.8,86.83,29774.0,70.2484,70.2565,70.1918,70.216,29774.0
2017-07-17 12:45:00,86.83,86.83,86.68,86.7,87897.0,70.216,70.216,70.0947,70.1109,87897.0
2017-07-17 12:50:00,86.7,86.83,86.67,86.78,128589.0,70.1109,70.216,70.0866,70.1756,128589.0
2017-07-17 12:55:00,86.78,86.79,86.74,86.75,43219.0,70.1756,70.1837,70.1432,70.1513,43219.0
2017-07-17 13:00:00,86.76,86.76,86.62,86.62,52703.0,70.1594,70.1594,70.0462,70.0462,52703.0
2017-07-17 13:05:00,86.62,86.62,86.55,86.59,62918.0,70.0462,70.0462,69.9896,70.0219,62918.0
2017-07-17 13:10:00,86.6,86.84,86.59,86.79,66739.0,70.03,70.2241,70.0219,70.1837,66739.0
2017-07-17 13:15:00,86.79,86.8,86.67,86.67,30848.0,70.1837,70.1918,70.0866,70.0866,30848.0
2017-07-17 13:20:00,86.67,86.68,86.59,86.63,34783.0,70.0866,70.0947,70.0219,70.0543,34783.0
2017-07-17 13:25:00,86.63,86.65,86.59,86.63,44358.0,70.0543,70.0705,70.0219,70.0543,44358.0
2017-07-17 13:30:00,86.62,86.78,86.62,86.78,31288.0,70.0462,70.1756,70.0462,70.1756,31288.0
2017-07-17 13:35:00,86.78,86.9,86.76,86.76,89545.0,70.1756,70.2726,70.1594,70.1594,89545.0
2017-07-17 13:40:00,86.76,86.76,86.68,86.71,43149.0,70.1594,70.1594,70.0947,70.119,43149.0
2017-07-17 13:45:00,86.72,86.74,86.63,86.63,60647.0,70.1271,70.1432,70.0543,70.0543,60647.0
2017-07-17 13:50:00,86.63,86.63,86.45,86.46,55346.0,70.0543,70.0543,69.9087,69.9168,55346.0
2017-07-17 13:55:00,86.46,86.57,86.46,86.53,63161.0,69.9168,70.0058,69.9168,69.9734,63161.0
2017-07-17 14:00:00,86.53,86.55,86.43,86.45,58446.0,69.9734,69.9896,69.8926,69.9087,58446.0
2017-07-17 14:05:00,86.45,86.48,86.29,86.3,73258.0,69.9087,69.933,69.7793,69.7874,73258.0
2017-07-17 14:10:00,86.3,86.33,86.22,86.23,81688.0,69.7874,69.8117,69.7227,69.7308,81688.0
2017-07-17 14:15:00,86.23,86.24,86.14,86.17,131098.0,69.7308,69.7389,69.658,69.6823,131098.0
2017-07-17 14:20:00,86.18,86.23,86.14,86.15,99167.0,69.6904,69.7308,69.658,69.6661,99167.0
2017-07-17 14:25:00,86.12,86.14,86.02,86.03,112208.0,69.6419,69.658,69.561,69.5691,112208.0
2017-07-17 14:30:00,86.03,86.06,85.84,85.92,203129.0,69.5691,69.5934,69.4154,69.4801,203129.0
2017-07-17 14:35:00,85.92,86.1,85.9,85.98,157693.0,69.4801,69.6257,69.464,69.5287,157693.0
2017-07-17 14:40:00,85.97,86.05,85.86,85.93,125209.0,69.5206,69.5853,69.4316,69.4882,125209.0
2017-07-17 14:45:00,85.92,86.02,85.89,85.96,73072.0,69.4801,69.561,69.4559,69.5125,73072.0
2017-07-17 14:50:00,85.96,86.01,85.93,85.98,95938.0,69.5125,69.5529,69.4882,69.5287,95938.0
2017-07-17 14:55:00,85.99,86.11,85.98,86.11,200134.0,69.5367,69.6338,69.5287,69.6338,200134.0
2017-07-17 15:00:00,86.11,86.18,86.09,86.16,123253.0,69.6338,69.6904,69.6176,69.6742,123253.0
2017-07-17 15:05:00,86.16,86.16,86.02,86.06,67844.0,69.6742,69.6742,69.561,69.5934,67844.0
2017-07-17 15:10:00,86.05,86.06,86.02,86.03,60117.0,69.5853,69.5934,69.561,69.5691,60117.0
2017-07-17 15:15:00,86.03,86.1,85.99,86.05,113570.0,69.5691,69.6257,69.5367,69.5853,113570.0
2017-07-17 15:20:00,86.05,86.11,86.04,86.08,211468.0,69.5853,69.6338,69.5772,69.6095,211468.0
2017-07-17 15:25:00,86.08,86.26,86.05,86.25,194996.0,69.6095,69.7551,69.5853,69.747,194996.0
2017-07-17 15:30:00,86.25,86.25,86.05,86.09,111324.0,69.747,69.747,69.5853,69.6176,111324.0
2017-07-17 15:35:00,86.09,86.14,86.07,86.09,81668.0,69.6176,69.658,69.6014,69.6176,81668.0
2017-07-17 15:40:00,86.09,86.11,86.02,86.08,283766.0,69.6176,69.6338,69.561,69.6095,283766.0
2017-07-17 15:45:00,86.09,86.1,85.98,86.01,268056.0,69.6176,69.6257,69.5287,69.5529,268056.0
2017-07-17 15:50:00,86.01,86.02,85.94,85.94,352868.0,69.5529,69.561,69.4963,69.4963,352868.0
2017-07-17 15:55:00,85.95,86.07,85.91,86.01,806959.0,69.5044,69.6014,69.4721,69.5529,806959.0
2017-07-18 09:30:00,85.94,86.01,85.78,86.0,145792.0,69.4963,69.5529,69.3669,69.5448,145792.0
2017-07-18 09:35:00,85.99,86.35,85.91,86.24,133704.0,69.5367,69.8279,69.4721,69.7389,133704.0
2017-07-18 09:40:00,86.27,86.36,86.16,86.2,47178.0,69.7632,69.8359,69.6742,69.7066,47178.0
2017-07-18 09:45:00,86.19,86.34,86.09,86.29,127938.0,69.6985,69.8198,69.6176,69.7793,127938.0
2017-07-18 09:50:00,86.29,86.43,86.17,86.17,82248.0,69.7793,69.8926,69.6823,69.6823,82248.0
2017-07-18 09:55:00,86.18,86.19,85.98,86.09,87173.0,69.6904,69.6985,69.5287,69.6176,87173.0
2017-07-18 10:00:00,86.09,86.13,86.01,86.06,51699.0,69.6176,69.65,69.5529,69.5934,51699.0
2017-07-18 10:05:00,86.06,86.08,85.98,86.07,91202.0,69.5934,69.6095,69.5287,69.6014,91202.0
2017-07-18 10:10:00,86.07,86.09,86.03,86.08,47225.0,69.6014,69.6176,69.5691,69.6095,47225.0
2017-07-18 10:15:00,86.08,86.09,86.01,86.04,54330.0,69.6095,69.6176,69.5529,69.5772,54330.0
2017-07-18 10:20:00,86.05,86.08,85.99,86.03,59586.0,69.5853,69.6095,69.5367,69.5691,59586.0
2017-07-18 10:25:00,86.02,86.06,86.02,86.05,19512.0,69.561,69.5934,69.561,69.5853,19512.0
2017-07-18 10:30:00,86.06,86.1,86.03,86.06,31626.0,69.5934,69.6257,69.5691,69.5934,31626.0
2017-07-18 10:35:00,86.06,86.06,86.01,86.05,29659.0,69.5934,69.5934,69.5529,69.5853,29659.0
2017-07-18 10:40:00,86.04,86.05,85.98,86.0,50804.0,69.5772,69.5853,69.5287,69.5448,50804.0
2017-07-18 10:45:00,85.99,86.09,85.99,86.09,33706.0,69.5367,69.6176,69.5367,69.6176,33706.0
2017-07-18 10:50:00,86.09,86.1,86.05,86.05,66053.0,69.6176,69.6257,69.5853,69.5853,66053.0
2017-07-18 10:55:00,86.06,86.1,86.04,86.09,61140.0,69.5934,69.6257,69.5772,69.6176,61140.0
2017-07-18 11:00:00,86.08,86.13,86.04,86.11,102624.0,69.6095,69.65,69.5772,69.6338,102624.0
2017-07-18 11:05:00,86.12,86.27,86.11,86.26,33542.0,69.6419,69.7632,69.6338,69.7551,33542.0
2017-07-18 11:10:00,86.24,86.25,86.05,86.07,22804.0,69.7389,69.747,69.5853,69.6014,22804.0
2017-07-18 11:15:00,86.07,86.1,86.06,86.1,25134.0,69.6014,69.6257,69.5934,69.6257,25134.0
2017-07-18 11:20:00,86.09,86.11,86.04,86.09,42235.0,69.6176,69.6338,69.5772,69.6176,42235.0
2017-07-18 11:25:00,86.09,86.14,86.07,86.13,35631.0,69.6176,69.658,69.6014,69.65,35631.0
2017-07-18 11:30:00,86.13,86.16,86.09,86.09,36318.0,69.65,69.6742,69.6176,69.6176,36318.0
2017-07-18 11:35:00,86.08,86.09,86.02,86.05,44159.0,69.6095,69.6176,69.561,69.5853,44159.0
2017-07-18 11:40:00,86.05,86.06,86.0,86.06,28973.0,69.5853,69.5934,69.5448,69.5934,28973.0
2017-07-18 11:45:00,86.07,86.12,85.99,86.07,48049.0,69.6014,69.6419,69.5367,69.6014,48049.0
2017-07-18 11:50:00,86.05,86.1,86.05,86.08,18940.0,69.5853,69.6257,69.5853,69.6095,18940.0
2017-07-18 11:55:00,86.08,86.1,86.05,86.06,37863.0,69.6095,69.6257,69.5853,69.5934,37863.0
2017-07-18 12:00:00,86.06,86.07,86.02,86.06,46843.0,69.5934,69.6014,69.561,69.5934,46843.0
2017-07-18 12:05:00,86.06,86.14,86.05,86.12,23646.0,69.5934,69.658,69.5853,69.6419,23646.0
2017-07-18 12:10:00,86.1,86.15,86.04,86.06,42340.0,69.6257,69.6661,69.5772,69.5934,42340.0
2017-07-18 12:15:00,86.06,86.12,86.06,86.12,14614.0,69.5934,69.6419,69.5934,69.6419,14614.0
2017-07-18 12:20:00,86.12,86.13,86.05,86.07,26012.0,69.6419,69.65,69.5853,69.6014,26012.0
2017-07-18 12:25:00,86.07,86.15,86.06,86.14,10897.0,69.6014,69.6661,69.5934,69.658,10897.0
2017-07-18 12:30:00,86.13,86.14,86.06,86.07,44359.0,69.65,69.658,69.5934,69.6014,44359.0
2017-07-18 12:35:00,86.08,86.08,86.04,86.05,56902.0,69.6095,69.6095,69.5772,69.5853,56902.0
2017-07-18 12:40:00,86.05,86.05,85.99,85.99,39541.0,69.5853,69.5853,69.5367,69.5367,39541.0
2017-07-18 12:45:00,85.99,86.03,85.96,85.99,34105.0,69.5367,69.5691,69.5125,69.5367,34105.0
2017-07-18 12:50:00,85.98,86.03,85.96,85.99,23302.0,69.5287,69.5691,69.5125,69.5367,23302.0
2017-07-18 12:55:00,85.99,86.02,85.93,85.96,20177.0,69.5367,69.561,69.4882,69.5125,20177.0
2017-07-18 13:00:00,85.95,85.98,85.9,85.95,26723.0,69.5044,69.5287,69.464,69.5044,26723.0
2017-07-18 13:05:00,85.95,85.98,85.84,85.85,51339.0,69.5044,69.5287,69.4154,69.4235,51339.0
2017-07-18 13:10:00,85.84,85.86,85.8,85.86,29866.0,69.4154,69.4316,69.3831,69.4316,29866.0
2017-07-18 13:15:00,85.86,85.93,85.84,85.93,50999.0,69.4316,69.4882,69.4154,69.4882,50999.0
2017-07-18 13:20:00,85.93,85.93,85.83,85.87,47929.0,69.4882,69.4882,69.4074,69.4397,47929.0
2017-07-18 13:25:00,85.87,85.89,85.85,85.89,40766.0,69.4397,69.4559,69.4235,69.4559,40766.0
2017-07-18 13:30:00,85.89,86.01,85.88,86.01,37546.0,69.4559,69.5529,69.4478,69.5529,37546.0
2017-07-18 13:35:00,86.01,86.08,86.0,86.06,34132.0,69.5529,69.6095,69.5448,69.5934,34132.0
2017-07-18 13:40:00,86.06,86.06,85.96,86.0,66142.0,69.5934,69.5934,69.5125,69.5448,66142.0
2017-07-18 13:45:00,86.0,86.02,85.96,86.02,34603.0,69.5448,69.561,69.5125,69.561,34603.0
2017-07-18 13:50:00,86.02,86.03,85.98,86.01,38857.0,69.561,69.5691,69.5287,69.5529,38857.0
2017-07-18 13:55:00,86.02,86.04,85.99,86.02,41166.0,69.561,69.5772,69.5367,69.561,41166.0
2017-07-18 14:00:00,86.02,86.14,86.01,86.12,37013.0,69.561,69.658,69.5529,69.6419,37013.0
2017-07-18 14:05:00,86.12,86.12,86.01,86.02,37943.0,69.6419,69.6419,69.5529,69.561,37943.0
2017-07-18 14:10:00,86.02,86.03,85.98,86.0,46573.0,69.561,69.5691,69.5287,69.5448,46573.0
2017-07-18 14:15:00,86.01,86.01,85.97,86.0,40126.0,69.5529,69.5529,69.5206,69.5448,40126.0
2017-07-18 14:20:00,86.0,86.0,85.95,85.99,43055.0,69.5448,69.5448,69.5044,69.5367,43055.0
2017-07-18 14:25:00,85.99,86.03,85.92,86.03,44395.0,69.5367,69.5691,69.4801,69.5691,44395.0
2017-07-18 14:30:00,86.03,86.03,85.99,86.02,45645.0,69.5691,69.5691,69.5367,69.561,45645.0
2017-07-18 14:35:00,86.02,86.05,86.0,86.01,60079.0,69.561,69.5853,69.5448,69.5529,60079.0
2017-07-18 14:40:00,86.01,86.02,85.98,86.02,101991.0,69.5529,69.561,69.5287,69.561,101991.0
2017-07-18 14:45:00,86.01,86.02,85.98,86.0,58476.0,69.5529,69.561,69.5287,69.5448,58476.0
2017-07-18 14:50:00,86.0,86.02,85.98,85.98,84723.0,69.5448,69.561,69.5287,69.5287,84723.0
2017-07-18 14:55:00,85.98,86.0,85.94,85.95,226987.0,69.5287,69.5448,69.4963,69.5044,226987.0
2017-07-18 15:00:00,85.95,85.96,85.88,85.89,71710.0,69.5044,69.5125,69.4478,69.4559,71710.0
2017-07-18 15:05:00,85.89,85.91,85.87,85.89,48668.0,69.4559,69.4721,69.4397,69.4559,48668.0
2017-07-18 15:10:00,85.89,85.91,85.84,85.85,59773.0,69.4559,69.4721,69.4154,69.4235,59773.0
2017-07-18 15:15:00,85.86,85.87,85.84,85.86,44641.0,69.4316,69.4397,69.4154,69.4316,44641.0
2017-07-18 15:20:00,85.86,85.89,85.84,85.86,78214.0,69.4316,69.4559,69.4154,69.4316,78214.0
2017-07-18 15:25:00,85.86,85.89,85.81,85.88,79888.0,69.4316,69.4559,69.3912,69.4478,79888.0
2017-07-18 15:30:00,85.89,85.91,85.85,85.89,94398.0,69.4559,69.4721,69.4235,69.4559,94398.0
2017-07-18 15:35:00,85.89,85.94,85.88,85.9,87589.0,69.4559,69.4963,69.4478,69.464,87589.0
2017-07-18 15:40:00,85.9,85.91,85.83,85.86,113848.0,69.464,69.4721,69.4074,69.4316,113848.0
2017-07-18 15:45:00,85.86,85.89,85.79,85.8,141183.0,69.4316,69.4559,69.375,69.3831,141183.0
2017-07-18 15:50:00,85.8,85.9,85.79,85.84,140088.0,69.3831,69.464,69.375,69.4154,140088.0
2017-07-18 15:55:00,85.85,85.9,85.82,85.84,199815.0,69.4235,69.464,69.3993,69.4154,199815.0
2017-07-19 09:30:00,86.01,86.14,85.85,85.85,48604.0,69.5529,69.658,69.4235,69.4235,48604.0
2017-07-19 09:35:00,85.81,86.04,85.81,85.89,22470.0,69.3912,69.5772,69.3912,69.4559,22470.0
2017-07-19 09:40:00,85.91,85.94,85.85,85.86,21976.0,69.4721,69.4963,69.4235,69.4316,21976.0
2017-07-19 09:45:00,85.84,85.95,85.84,85.84,22272.0,69.4154,69.5044,69.4154,69.4154,22272.0
2017-07-19 09:50:00,85.83,85.93,85.71,85.84,75856.0,69.4074,69.4882,69.3103,69.4154,75856.0
2017-07-19 09:55:00,85.84,85.9,85.72,85.73,49920.0,69.4154,69.464,69.3184,69.3265,49920.0
2017-07-19 10:00:00,85.74,85.93,85.73,85.89,46883.0,69.3346,69.4882,69.3265,69.4559,46883.0
2017-07-19 10:05:00,85.9,85.91,85.84,85.88,36468.0,69.464,69.4721,69.4154,69.4478,36468.0
2017-07-19 10:10:00,85.89,85.91,85.83,85.83,37047.0,69.4559,69.4721,69.4074,69.4074,37047.0
2017-07-19 10:15:00,85.83,85.88,85.74,85.75,34971.0,69.4074,69.4478,69.3346,69.3427,34971.0
2017-07-19 10:20:00,85.75,85.78,85.7,85.75,33277.0,69.3427,69.3669,69.3022,69.3427,33277.0
2017-07-19 10:25:00,85.74,85.74,85.55,85.59,41705.0,69.3346,69.3346,69.1809,69.2133,41705.0
2017-07-19 10:30:00,85.59,85.64,85.56,85.62,33343.0,69.2133,69.2537,69.189,69.2375,33343.0
2017-07-19 10:35:00,85.62,85.68,85.58,85.59,43000.0,69.2375,69.2861,69.2052,69.2133,43000.0
2017-07-19 10:40:00,85.59,85.62,85.55,85.59,58411.0,69.2133,69.2375,69.1809,69.2133,58411.0
2017-07-19 10:45:00,85.59,85.67,85.58,85.62,38571.0,69.2133,69.278,69.2052,69.2375,38571.0
2017-07-19 10:50:00,85.62,85.74,85.62,85.69,566877.0,69.2375,69.3346,69.2375,69.2941,566877.0
2017-07-19 10:55:00,85.7,85.71,85.61,85.69,33290.0,69.3022,69.3103,69.2295,69.2941,33290.0
2017-07-19 11:00:00,85.69,85.71,85.65,85.65,29775.0,69.2941,69.3103,69.2618,69.2618,29775.0
2017-07-19 11:05:00,85.66,85.66,85.62,85.65,51939.0,69.2699,69.2699,69.2375,69.2618,51939.0
2017-07-19 11:10:00,85.64,85.67,85.59,85.61,55378.0,69.2537,69.278,69.2133,69.2295,55378.0
2017-07-19 11:15:00,85.62,85.65,85.55,85.55,45425.0,69.2375,69.2618,69.1809,69.1809,45425.0
2017-07-19 11:20:00,85.55,85.56,85.46,85.5,84686.0,69.1809,69.189,69.1082,69.1405,84686.0
2017-07-19 11:25:00,85.5,85.6,85.49,85.54,40084.0,69.1405,69.2214,69.1324,69.1728,40084.0
2017-07-19 11:30:00,85.55,85.71,85.54,85.69,40369.0,69.1809,69.3103,69.1728,69.2941,40369.0
2017-07-19 11:35:00,85.69,85.7,85.66,85.66,39431.0,69.2941,69.3022,69.2699,69.2699,39431.0
2017-07-19 11:40:00,85.67,85.73,85.65,85.67,48128.0,69.278,69.3265,69.2618,69.278,48128.0
2017-07-19 11:45:00,85.68,85.72,85.66,85.68,44559.0,69.2861,69.3184,69.2699,69.2861,44559.0
2017-07-19 11:50:00,85.67,85.67,85.58,85.58,24008.0,69.278,69.278,69.2052,69.2052,24008.0
2017-07-19 11:55:00,85.59,85.69,85.58,85.64,65375.0,69.2133,69.2941,69.2052,69.2537,65375.0
2017-07-19 12:00:00,85.65,85.7,85.64,85.69,49876.0,69.2618,69.3022,69.2537,69.2941,49876.0
2017-07-19 12:05:00,85.69,85.71,85.65,85.66,21541.0,69.2941,69.3103,69.2618,69.2699,21541.0
2017-07-19 12:10:00,85.66,85.69,85.65,85.68,40143.0,69.2699,69.2941,69.2618,69.2861,40143.0
2017-07-19 12:15:00,85.68,85.72,85.67,85.71,32965.0,69.2861,69.3184,69.278,69.3103,32965.0
2017-07-19 12:20:00,85.71,85.76,85.7,85.74,58846.0,69.3103,69.3508,69.3022,69.3346,58846.0
2017-07-19 12:25:00,85.74,85.75,85.69,85.7,18799.0,69.3346,69.3427,69.2941,69.3022,18799.0
2017-07-19 12:30:00,85.69,85.82,85.69,85.82,35274.0,69.2941,69.3993,69.2941,69.3993,35274.0
2017-07-19 12:35:00,85.82,85.82,85.79,85.8,41324.0,69.3993,69.3993,69.375,69.3831,41324.0
2017-07-19 12:40:00,85.8,85.8,85.74,85.74,16909.0,69.3831,69.3831,69.3346,69.3346,16909.0
2017-07-19 12:45:00,85.75,85.76,85.72,85.75,22132.0,69.3427,69.3508,69.3184,69.3427,22132.0
2017-07-19 12:50:00,85.74,85.78,85.73,85.74,16629.0,69.3346,69.3669,69.3265,69.3346,16629.0
2017-07-19 12:55:00,85.74,85.76,85.69,85.71,24019.0,69.3346,69.3508,69.2941,69.3103,24019.0
2017-07-19 13:00:00,85.72,85.76,85.7,85.76,21297.0,69.3184,69.3508,69.3022,69.3508,21297.0
2017-07-19 13:05:00,85.76,85.78,85.73,85.73,28257.0,69.3508,69.3669,69.3265,69.3265,28257.0
2017-07-19 13:10:00,85.74,85.77,85.66,85.67,33757.0,69.3346,69.3588,69.2699,69.278,33757.0
2017-07-19 13:15:00,85.67,85.68,85.62,85.63,15734.0,69.278,69.2861,69.2375,69.2456,15734.0
2017-07-19 13:20:00,85.63,85.65,85.54,85.54,24571.0,69.2456,69.2618,69.1728,69.1728,24571.0
2017-07-19 13:25:00,85.55,85.59,85.54,85.59,33206.0,69.1809,69.2133,69.1728,69.2133,33206.0
2017-07-19 13:30:00,85.59,85.66,85.59,85.61,30554.0,69.2133,69.2699,69.2133,69.2295,30554.0
2017-07-19 13:35:00,85.61,85.67,85.59,85.59,24570.0,69.2295,69.278,69.2133,69.2133,24570.0
2017-07-19 13:40:00,85.59,85.6,85.53,85.56,28984.0,69.2133,69.2214,69.1648,69.189,28984.0
2017-07-19 13:45:00,85.56,85.6,85.55,85.56,33798.0,69.189,69.2214,69.1809,69.189,33798.0
2017-07-19 13:50:00,85.57,85.6,85.55,85.58,92509.0,69.1971,69.2214,69.1809,69.2052,92509.0
2017-07-19 13:55:00,85.57,85.61,85.54,85.6,53744.0,69.1971,69.2295,69.1728,69.2214,53744.0
2017-07-19 14:00:00,85.6,85.64,85.58,85.6,26594.0,69.2214,69.2537,69.2052,69.2214,26594.0
2017-07-19 14:05:00,85.6,85.62,85.58,85.61,36841.0,69.2214,69.2375,69.2052,69.2295,36841.0
2017-07-19 14:10:00,85.62,85.66,85.61,85.63,30115.0,69.2375,69.2699,69.2295,69.2456,30115.0
2017-07-19 14:15:00,85.63,85.67,85.62,85.65,38137.0,69.2456,69.278,69.2375,69.2618,38137.0
2017-07-19 14:20:00,85.65,85.67,85.6,85.64,27044.0,69.2618,69.278,69.2214,69.2537,27044.0
2017-07-19 14:25:00,85.64,85.65,85.61,85.62,34117.0,69.2537,69.2618,69.2295,69.2375,34117.0
2017-07-19 14:30:00,85.62,85.62,85.6,85.6,30388.0,69.2375,69.2375,69.2214,69.2214,30388.0
2017-07-19 14:35:00,85.6,85.61,85.57,85.6,48218.0,69.2214,69.2295,69.1971,69.2214,48218.0
2017-07-19 14:40:00,85.59,85.61,85.57,85.58,36304.0,69.2133,69.2295,69.1971,69.2052,36304.0
2017-07-19 14:45:00,85.57,85.64,85.56,85.6,46624.0,69.1971,69.2537,69.189,69.2214,46624.0
2017-07-19 14:50:00,85.61,85.64,85.56,85.56,53619.0,69.2295,69.2537,69.189,69.189,53619.0
2017-07-19 14:55:00,85.57,85.62,85.54,85.59,37535.0,69.1971,69.2375,69.1728,69.2133,37535.0
2017-07-19 15:00:00,85.59,85.67,85.58,85.66,38540.0,69.2133,69.278,69.2052,69.2699,38540.0
2017-07-19 15:05:00,85.66,85.66,85.61,85.64,50606.0,69.2699,69.2699,69.2295,69.2537,50606.0
2017-07-19 15:10:00,85.64,85.66,85.62,85.64,36721.0,69.2537,69.2699,69.2375,69.2537,36721.0
2017-07-19 15:15:00,85.64,85.66,85.63,85.65,46435.0,69.2537,69.2699,69.2456,69.2618,46435.0
2017-07-19 15:20:00,85.64,85.69,85.61,85.68,32702.0,69.2537,69.2941,69.2295,69.2861,32702.0
2017-07-19 15:25:00,85.68,85.71,85.66,85.7,27983.0,69.2861,69.3103,69.2699,69.3022,27983.0
2017-07-19 15:30:00,85.69,85.7,85.65,85.67,54156.0,69.2941,69.3022,69.2618,69.278,54156.0
2017-07-19 15:35:00,85.68,85.68,85.61,85.62,53021.0,69.2861,69.2861,69.2295,69.2375,53021.0
2017-07-19 15:40:00,85.62,85.66,85.61,85.65,78054.0,69.2375,69.2699,69.2295,69.2618,78054.0
2017-07-19 15:45:00,85.65,85.66,85.59,85.63,157665.0,69.2618,69.2699,69.2133,69.2456,157665.0
2017-07-19 15:50:00,85.63,85.68,85.63,85.65,74691.0,69.2456,69.2861,69.2456,69.2618,74691.0
2017-07-19 15:55:00,85.65,85.67,85.59,85.65,235798.0,69.2618,69.278,69.2133,69.2618,235798.0
2017-07-20 09:30:00,85.91,86.09,85.78,85.87,103005.0,69.4721,69.6176,69.3669,69.4397,103005.0
2017-07-20 09:35:00,85.86,85.95,85.74,85.95,22560.0,69.4316,69.5044,69.3346,69.5044,22560.0
2017-07-20 09:40:00,85.94,85.98,85.86,85.88,46844.0,69.4963,69.5287,69.4316,69.4478,46844.0
2017-07-20 09:45:00,85.88,85.91,85.78,85.89,38469.0,69.4478,69.4721,69.3669,69.4559,38469.0
2017-07-20 09:50:00,85.89,86.0,85.85,85.97,59489.0,69.4559,69.5448,69.4235,69.5206,59489.0
2017-07-20 09:55:00,85.95,85.97,85.77,85.81,70570.0,69.5044,69.5206,69.3588,69.3912,70570.0
2017-07-20 10:00:00,85.81,85.85,85.73,85.84,50673.0,69.3912,69.4235,69.3265,69.4154,50673.0
2017-07-20 10:05:00,85.84,85.87,85.78,85.78,60526.0,69.4154,69.4397,69.3669,69.3669,60526.0
2017-07-20 10:10:00,85.77,85.77,85.68,85.74,29904.0,69.3588,69.3588,69.2861,69.3346,29904.0
2017-07-20 10:15:00,85.74,85.74,85.6,85.69,21018.0,69.3346,69.3346,69.2214,69.2941,21018.0
2017-07-20 10:20:00,85.7,85.72,85.66,85.66,24957.0,69.3022,69.3184,69.2699,69.2699,24957.0
2017-07-20 10:25:00,85.66,85.72,85.62,85.64,42445.0,69.2699,69.3184,69.2375,69.2537,42445.0
2017-07-20 10:30:00,85.65,85.7,85.5,85.6,65851.0,69.2618,69.3022,69.1405,69.2214,65851.0
2017-07-20 10:35:00,85.61,85.69,85.59,85.6,31364.0,69.2295,69.2941,69.2133,69.2214,31364.0
2017-07-20 10:40:00,85.61,85.73,85.61,85.7,49977.0,69.2295,69.3265,69.2295,69.3022,49977.0
2017-07-20 10:45:00,85.69,85.8,85.68,85.78,29132.0,69.2941,69.3831,69.2861,69.3669,29132.0
2017-07-20 10:50:00,85.78,85.8,85.71,85.75,28866.0,69.3669,69.3831,69.3103,69.3427,28866.0
2017-07-20 10:55:00,85.75,85.8,85.75,85.8,36527.0,69.3427,69.3831,69.3427,69.3831,36527.0
2017-07-20 11:00:00,85.8,85.85,85.77,85.79,39561.0,69.3831,69.4235,69.3588,69.375,39561.0
2017-07-20 11:05:00,85.79,85.81,85.77,85.77,27768.0,69.375,69.3912,69.3588,69.3588,27768.0
2017-07-20 11:10:00,85.78,85.82,85.75,85.81,100492.0,69.3669,69.3993,69.3427,69.3912,100492.0
2017-07-20 11:15:00,85.82,85.83,85.71,85.72,51569.0,69.3993,69.4074,69.3103,69.3184,51569.0
2017-07-20 11:20:00,85.73,85.8,85.73,85.8,63088.0,69.3265,69.3831,69.3265,69.3831,63088.0
2017-07-20 11:25:00,85.8,85.81,85.71,85.79,29027.0,69.3831,69.3912,69.3103,69.375,29027.0
2017-07-20 11:30:00,85.78,85.79,85.71,85.74,24423.0,69.3669,69.375,69.3103,69.3346,24423.0
2017-07-20 11:35:00,85.74,85.77,85.7,85.76,30413.0,69.3346,69.3588,69.3022,69.3508,30413.0
2017-07-20 11:40:00,85.77,85.81,85.75,85.8,28219.0,69.3588,69.3912,69.3427,69.3831,28219.0
2017-07-20 11:45:00,85.79,85.83,85.78,85.79,29556.0,69.375,69.4074,69.3669,69.375,29556.0
2017-07-20 11:50:00,85.81,85.81,85.77,85.78,21465.0,69.3912,69.3912,69.3588,69.3669,21465.0
2017-07-20 11:55:00,85.78,85.81,85.77,85.8,16846.0,69.3669,69.3912,69.3588,69.3831,16846.0
2017-07-20 12:00:00,85.79,85.85,85.76,85.78,35161.0,69.375,69.4235,69.3508,69.3669,35161.0
2017-07-20 12:05:00,85.78,85.83,85.76,85.8,17844.0,69.3669,69.4074,69.3508,69.3831,17844.0
2017-07-20 12:10:00,85.8,85.82,85.77,85.79,59994.0,69.3831,69.3993,69.3588,69.375,59994.0
2017-07-20 12:15:00,85.79,85.8,85.77,85.79,44087.0,69.375,69.3831,69.3588,69.375,44087.0
2017-07-20 12:20:00,85.8,85.81,85.77,85.78,48209.0,69.3831,69.3912,69.3588,69.3669,48209.0
2017-07-20 12:25:00,85.78,85.8,85.77,85.8,21005.0,69.3669,69.3831,69.3588,69.3831,21005.0
2017-07-20 12:30:00,85.8,85.84,85.79,85.8,51717.0,69.3831,69.4154,69.375,69.3831,51717.0
2017-07-20 12:35:00,85.8,85.8,85.76,85.77,39645.0,69.3831,69.3831,69.3508,69.3588,39645.0
2017-07-20 12:40:00,85.77,85.81,85.75,85.78,41265.0,69.3588,69.3912,69.3427,69.3669,41265.0
2017-07-20 12:45:00,85.79,85.79,85.73,85.75,18207.0,69.375,69.375,69.3265,69.3427,18207.0
2017-07-20 12:50:00,85.76,85.77,85.75,85.76,39216.0,69.3508,69.3588,69.3427,69.3508,39216.0
2017-07-20 12:55:00,85.76,85.76,85.74,85.76,21648.0,69.3508,69.3508,69.3346,69.3508,21648.0
2017-07-20 13:00:00,85.75,85.76,85.72,85.74,56106.0,69.3427,69.3508,69.3184,69.3346,56106.0
2017-07-20 13:05:00,85.74,85.76,85.74,85.75,29449.0,69.3346,69.3508,69.3346,69.3427,29449.0
2017-07-20 13:10:00,85.75,85.77,85.75,85.76,27254.0,69.3427,69.3588,69.3427,69.3508,27254.0
2017-07-20 13:15:00,85.76,85.76,85.74,85.75,38384.0,69.3508,69.3508,69.3346,69.3427,38384.0
2017-07-20 13:20:00,85.74,85.76,85.74,85.75,20702.0,69.3346,69.3508,69.3346,69.3427,20702.0
2017-07-20 13:25:00,85.75,85.76,85.72,85.74,266073.0,69.3427,69.3508,69.3184,69.3346,266073.0
2017-07-20 13:30:00,85.75,85.79,85.74,85.75,54441.0,69.3427,69.375,69.3346,69.3427,54441.0
2017-07-20 13:35:00,85.75,85.76,85.72,85.73,32880.0,69.3427,69.3508,69.3184,69.3265,32880.0
2017-07-20 13:40:00,85.73,85.75,85.71,85.75,23873.0,69.3265,69.3427,69.3103,69.3427,23873.0
2017-07-20 13:45:00,85.75,85.76,85.73,85.75,24026.0,69.3427,69.3508,69.3265,69.3427,24026.0
2017-07-20 13:50:00,85.75,85.77,85.7,85.71,32444.0,69.3427,69.3588,69.3022,69.3103,32444.0
2017-07-20 13:55:00,85.72,85.76,85.71,85.76,22913.0,69.3184,69.3508,69.3103,69.3508,22913.0
2017-07-20 14:00:00,85.76,85.76,85.69,85.73,30543.0,69.3508,69.3508,69.2941,69.3265,30543.0
2017-07-20 14:05:00,85.73,85.75,85.66,85.74,26050.0,69.3265,69.3427,69.2699,69.3346,26050.0
2017-07-20 14:10:00,85.74,85.76,85.73,85.74,26008.0,69.3346,69.3508,69.3265,69.3346,26008.0
2017-07-20 14:15:00,85.74,85.76,85.69,85.7,40167.0,69.3346,69.3508,69.2941,69.3022,40167.0
2017-07-20 14:20:00,85.7,85.72,85.68,85.7,15211.0,69.3022,69.3184,69.2861,69.3022,15211.0
2017-07-20 14:25:00,85.71,85.73,85.67,85.67,23659.0,69.3103,69.3265,69.278,69.278,23659.0
2017-07-20 14:30:00,85.67,85.71,85.66,85.7,32035.0,69.278,69.3103,69.2699,69.3022,32035.0
2017-07-20 14:35:00,85.7,85.73,85.69,85.71,44522.0,69.3022,69.3265,69.2941,69.3103,44522.0
2017-07-20 14:40:00,85.72,85.77,85.71,85.71,31426.0,69.3184,69.3588,69.3103,69.3103,31426.0
2017-07-20 14:45:00,85.71,85.75,85.7,85.7,39087.0,69.3103,69.3427,69.3022,69.3022,39087.0
2017-07-20 14:50:00,85.7,85.76,85.7,85.71,84742.0,69.3022,69.3508,69.3022,69.3103,84742.0
2017-07-20 14:55:00,85.71,85.72,85.66,85.7,56965.0,69.3103,69.3184,69.2699,69.3022,56965.0
2017-07-20 15:00:00,85.7,85.72,85.67,85.7,40204.0,69.3022,69.3184,69.278,69.3022,40204.0
2017-07-20 15:05:00,85.69,85.72,85.68,85.7,54201.0,69.2941,69.3184,69.2861,69.3022,54201.0
2017-07-20 15:10:00,85.7,85.77,85.69,85.77,60876.0,69.3022,69.3588,69.2941,69.3588,60876.0
2017-07-20 15:15:00,85.77,85.77,85.69,85.7,44860.0,69.3588,69.3588,69.2941,69.3022,44860.0
2017-07-20 15:20:00,85.7,85.75,85.67,85.72,41943.0,69.3022,69.3427,69.278,69.3184,41943.0
2017-07-20 15:25:00,85.73,85.76,85.7,85.76,79930.0,69.3265,69.3508,69.3022,69.3508,79930.0
2017-07-20 15:30:00,85.76,85.78,85.69,85.7,58736.0,69.3508,69.3669,69.2941,69.3022,58736.0
2017-07-20 15:35:00,85.7,85.74,85.7,85.73,32177.0,69.3022,69.3346,69.3022,69.3265,32177.0
2017-07-20 15:40:00,85.73,85.74,85.68,85.74,78743.0,69.3265,69.3346,69.2861,69.3346,78743.0
2017-07-20 15:45:00,85.74,85.76,85.73,85.75,92728.0,69.3346,69.3508,69.3265,69.3427,92728.0
2017-07-20 15:50:00,85.74,85.75,85.69,85.7,86982.0,69.3346,69.3427,69.2941,69.3022,86982.0
2017-07-20 15:55:00,85.7,85.75,85.65,85.68,234773.0,69.3022,69.3427,69.2618,69.2861,234773.0
2017-07-21 09:30:00,85.67,85.94,85.59,85.91,349438.0,69.278,69.4963,69.2133,69.4721,349438.0
2017-07-21 09:35:00,85.91,85.95,85.74,85.84,48050.0,69.4721,69.5044,69.3346,69.4154,48050.0
2017-07-21 09:40:00,85.85,85.94,85.79,85.92,26748.0,69.4235,69.4963,69.375,69.4801,26748.0
2017-07-21 09:45:00,85.91,85.91,85.78,85.78,21435.0,69.4721,69.4721,69.3669,69.3669,21435.0
2017-07-21 09:50:00,85.78,85.78,85.71,85.73,31614.0,69.3669,69.3669,69.3103,69.3265,31614.0
2017-07-21 09:55:00,85.74,85.81,85.73,85.79,45119.0,69.3346,69.3912,69.3265,69.375,45119.0
2017-07-21 10:00:00,85.78,85.81,85.72,85.8,25490.0,69.3669,69.3912,69.3184,69.3831,25490.0
2017-07-21 10:05:00,85.79,85.82,85.76,85.79,112466.0,69.375,69.3993,69.3508,69.375,112466.0
2017-07-21 10:10:00,85.8,85.82,85.77,85.79,71984.0,69.3831,69.3993,69.3588,69.375,71984.0
2017-07-21 10:15:00,85.79,85.83,85.78,85.83,71832.0,69.375,69.4074,69.3669,69.4074,71832.0
2017-07-21 10:20:00,85.83,85.83,85.64,85.64,23839.0,69.4074,69.4074,69.2537,69.2537,23839.0
2017-07-21 10:25:00,85.64,85.68,85.55,85.57,25978.0,69.2537,69.2861,69.1809,69.1971,25978.0
2017-07-21 10:30:00,85.56,85.64,85.55,85.58,10772.0,69.189,69.2537,69.1809,69.2052,10772.0
2017-07-21 10:35:00,85.59,85.61,85.55,85.55,7951.0,69.2133,69.2295,69.1809,69.1809,7951.0
2017-07-21 10:40:00,85.55,85.57,85.5,85.51,13444.0,69.1809,69.1971,69.1405,69.1486,13444.0
2017-07-21 10:45:00,85.52,85.55,85.5,85.52,15481.0,69.1567,69.1809,69.1405,69.1567,15481.0
2017-07-21 10:50:00,85.52,85.57,85.5,85.51,13985.0,69.1567,69.1971,69.1405,69.1486,13985.0
2017-07-21 10:55:00,85.51,85.52,85.44,85.46,15904.0,69.1486,69.1567,69.092,69.1082,15904.0
2017-07-21 11:00:00,85.47,85.54,85.47,85.49,18293.0,69.1162,69.1728,69.1162,69.1324,18293.0
2017-07-21 11:05:00,85.48,85.51,85.44,85.47,12406.0,69.1243,69.1486,69.092,69.1162,12406.0
2017-07-21 11:10:00,85.47,85.5,85.44,85.45,16506.0,69.1162,69.1405,69.092,69.1001,16506.0
2017-07-21 11:15:00,85.45,85.49,85.42,85.44,26541.0,69.1001,69.1324,69.0758,69.092,26541.0
2017-07-21 11:20:00,85.45,85.46,85.41,85.43,14776.0,69.1001,69.1082,69.0677,69.0839,14776.0
2017-07-21 11:25:00,85.44,85.44,85.34,85.36,24513.0,69.092,69.092,69.0111,69.0273,24513.0
2017-07-21 11:30:00,85.36,85.44,85.36,85.44,16016.0,69.0273,69.092,69.0273,69.092,16016.0
2017-07-21 11:35:00,85.44,85.5,85.44,85.5,15446.0,69.092,69.1405,69.092,69.1405,15446.0
2017-07-21 11:40:00,85.5,85.51,85.45,85.49,20441.0,69.1405,69.1486,69.1001,69.1324,20441.0
2017-07-21 11:45:00,85.48,85.49,85.42,85.44,17941.0,69.1243,69.1324,69.0758,69.092,17941.0
2017-07-21 11:50:00,85.44,85.48,85.43,85.48,14967.0,69.092,69.1243,69.0839,69.1243,14967.0
2017-07-21 11:55:00,85.48,85.51,85.47,85.47,24835.0,69.1243,69.1486,69.1162,69.1162,24835.0
2017-07-21 12:00:00,85.48,85.5,85.42,85.42,14306.0,69.1243,69.1405,69.0758,69.0758,14306.0
2017-07-21 12:05:00,85.42,85.42,85.37,85.39,22907.0,69.0758,69.0758,69.0354,69.0515,22907.0
2017-07-21 12:10:00,85.39,85.4,85.34,85.38,16871.0,69.0515,69.0596,69.0111,69.0435,16871.0
2017-07-21 12:15:00,85.39,85.41,85.32,85.32,18902.0,69.0515,69.0677,68.9949,68.9949,18902.0
2017-07-21 12:20:00,85.32,85.37,85.31,85.36,11450.0,68.9949,69.0354,68.9869,69.0273,11450.0
2017-07-21 12:25:00,85.35,85.37,85.32,85.34,16834.0,69.0192,69.0354,68.9949,69.0111,16834.0
2017-07-21 12:30:00,85.33,85.37,85.32,85.36,13419.0,69.003,69.0354,68.9949,69.0273,13419.0
2017-07-21 12:35:00,85.36,85.38,85.34,85.35,12523.0,69.0273,69.0435,69.0111,69.0192,12523.0
2017-07-21 12:40:00,85.36,85.38,85.35,85.38,19004.0,69.0273,69.0435,69.0192,69.0435,19004.0
2017-07-21 12:45:00,85.38,85.41,85.37,85.37,20963.0,69.0435,69.0677,69.0354,69.0354,20963.0
2017-07-21 12:50:00,85.36,85.41,85.36,85.39,10364.0,69.0273,69.0677,69.0273,69.0515,10364.0
2017-07-21 12:55:00,85.38,85.39,85.36,85.39,9193.0,69.0435,69.0515,69.0273,69.0515,9193.0
2017-07-21 13:00:00,85.38,85.39,85.36,85.37,14852.0,69.0435,69.0515,69.0273,69.0354,14852.0
2017-07-21 13:05:00,85.37,85.4,85.37,85.39,15390.0,69.0354,69.0596,69.0354,69.0515,15390.0
2017-07-21 13:10:00,85.39,85.39,85.35,85.36,11234.0,69.0515,69.0515,69.0192,69.0273,11234.0
2017-07-21 13:15:00,85.36,85.38,85.35,85.37,10137.0,69.0273,69.0435,69.0192,69.0354,10137.0
2017-07-21 13:20:00,85.37,85.4,85.35,85.37,13728.0,69.0354,69.0596,69.0192,69.0354,13728.0
2017-07-21 13:25:00,85.36,85.36,85.29,85.32,17660.0,69.0273,69.0273,68.9707,68.9949,17660.0
2017-07-21 13:30:00,85.33,85.33,85.28,85.29,12899.0,69.003,69.003,68.9626,68.9707,12899.0
2017-07-21 13:35:00,85.28,85.29,85.21,85.21,21798.0,68.9626,68.9707,68.906,68.906,21798.0
2017-07-21 13:40:00,85.21,85.23,85.19,85.2,16745.0,68.906,68.9222,68.8898,68.8979,16745.0
2017-07-21 13:45:00,85.19,85.2,85.16,85.18,32899.0,68.8898,68.8979,68.8656,68.8817,32899.0
2017-07-21 13:50:00,85.18,85.19,85.14,85.16,24124.0,68.8817,68.8898,68.8494,68.8656,24124.0
2017-07-21 13:55:00,85.15,85.18,85.05,85.1,123323.0,68.8575,68.8817,68.7766,68.817,123323.0
2017-07-21 14:00:00,85.11,85.12,85.02,85.03,66677.0,68.8251,68.8332,68.7523,68.7604,66677.0
2017-07-21 14:05:00,85.03,85.1,85.03,85.08,53537.0,68.7604,68.817,68.7604,68.8009,53537.0
2017-07-21 14:10:00,85.07,85.18,85.07,85.15,26266.0,68.7928,68.8817,68.7928,68.8575,26266.0
2017-07-21 14:15:00,85.14,85.18,85.12,85.14,25789.0,68.8494,68.8817,68.8332,68.8494,25789.0
2017-07-21 14:20:00,85.14,85.16,85.1,85.12,16504.0,68.8494,68.8656,68.817,68.8332,16504.0
2017-07-21 14:25:00,85.11,85.12,85.09,85.09,28517.0,68.8251,68.8332,68.8089,68.8089,28517.0
2017-07-21 14:30:00,85.09,85.09,85.05,85.06,60415.0,68.8089,68.8089,68.7766,68.7847,60415.0
2017-07-21 14:35:00,85.06,85.07,85.03,85.05,35018.0,68.7847,68.7928,68.7604,68.7766,35018.0
2017-07-21 14:40:00,85.05,85.07,85.03,85.05,24458.0,68.7766,68.7928,68.7604,68.7766,24458.0
2017-07-21 14:45:00,85.04,85.06,85.03,85.05,24602.0,68.7685,68.7847,68.7604,68.7766,24602.0
2017-07-21 14:50:00,85.05,85.06,85.04,85.04,13594.0,68.7766,68.7847,68.7685,68.7685,13594.0
2017-07-21 14:55:00,85.04,85.05,85.01,85.02,26026.0,68.7685,68.7766,68.7443,68.7523,26026.0
2017-07-21 15:00:00,85.01,85.02,84.97,85.0,39638.0,68.7443,68.7523,68.7119,68.7362,39638.0
2017-07-21 15:05:00,85.0,85.01,84.96,84.99,19361.0,68.7362,68.7443,68.7038,68.7281,19361.0
2017-07-21 15:10:00,84.98,85.01,84.94,84.98,42279.0,68.72,68.7443,68.6877,68.72,42279.0
2017-07-21 15:15:00,84.98,85.01,84.97,84.98,36786.0,68.72,68.7443,68.7119,68.72,36786.0
2017-07-21 15:20:00,84.98,85.05,84.96,85.04,32900.0,68.72,68.7766,68.7038,68.7685,32900.0
2017-07-21 15:25:00,85.03,85.04,85.01,85.02,37167.0,68.7604,68.7685,68.7443,68.7523,37167.0
2017-07-21 15:30:00,85.03,85.03,84.98,85.0,59246.0,68.7604,68.7604,68.72,68.7362,59246.0
2017-07-21 15:35:00,85.0,85.05,84.99,85.0,67639.0,68.7362,68.7766,68.7281,68.7362,67639.0
2017-07-21 15:40:00,85.0,85.07,84.99,85.06,72243.0,68.7362,68.7928,68.7281,68.7847,72243.0
2017-07-21 15:45:00,85.06,85.12,85.05,85.12,78965.0,68.7847,68.8332,68.7766,68.8332,78965.0
2017-07-21 15:50:00,85.12,85.2,85.11,85.18,93532.0,68.8332,68.8979,68.8251,68.8817,93532.0
2017-07-21 15:55:00,85.17,85.18,85.12,85.12,272296.0,68.8736,68.8817,68.8332,68.8332,272296.0
2017-07-24 09:30:00,85.21,85.31,84.94,84.96,77596.0,68.906,68.9869,68.6877,68.7038,77596.0
2017-07-24 09:35:00,84.97,85.03,84.92,84.98,31724.0,68.7119,68.7604,68.6715,68.72,31724.0
2017-07-24 09:40:00,84.97,85.06,84.71,84.73,58837.0,68.7119,68.7847,68.5017,68.5178,58837.0
2017-07-24 09:45:00,84.73,84.82,84.71,84.73,47323.0,68.5178,68.5906,68.5017,68.5178,47323.0
2017-07-24 09:50:00,84.72,84.82,84.72,84.81,30831.0,68.5097,68.5906,68.5097,68.5825,30831.0
2017-07-24 09:55:00,84.81,84.92,84.75,84.87,91686.0,68.5825,68.6715,68.534,68.631,91686.0
2017-07-24 10:00:00,84.89,84.9,84.75,84.79,42672.0,68.6472,68.6553,68.534,68.5664,42672.0
2017-07-24 10:05:00,84.79,84.83,84.77,84.81,18970.0,68.5664,68.5987,68.5502,68.5825,18970.0
2017-07-24 10:10:00,84.81,84.83,84.76,84.78,14583.0,68.5825,68.5987,68.5421,68.5583,14583.0
2017-07-24 10:15:00,84.79,84.85,84.77,84.83,20390.0,68.5664,68.6149,68.5502,68.5987,20390.0
2017-07-24 10:20:00,84.82,84.89,84.81,84.82,26783.0,68.5906,68.6472,68.5825,68.5906,26783.0
2017-07-24 10:25:00,84.81,84.83,84.76,84.81,15830.0,68.5825,68.5987,68.5421,68.5825,15830.0
2017-07-24 10:30:00,84.8,84.87,84.76,84.84,23177.0,68.5744,68.631,68.5421,68.6068,23177.0
2017-07-24 10:35:00,84.83,84.91,84.82,84.83,27805.0,68.5987,68.6634,68.5906,68.5987,27805.0
2017-07-24 10:40:00,84.83,84.86,84.81,84.82,29381.0,68.5987,68.623,68.5825,68.5906,29381.0
2017-07-24 10:45:00,84.83,84.86,84.77,84.78,29415.0,68.5987,68.623,68.5502,68.5583,29415.0
2017-07-24 10:50:00,84.78,84.84,84.77,84.81,42364.0,68.5583,68.6068,68.5502,68.5825,42364.0
2017-07-24 10:55:00,84.82,84.84,84.76,84.83,30181.0,68.5906,68.6068,68.5421,68.5987,30181.0
2017-07-24 11:00:00,84.83,84.84,84.8,84.81,31486.0,68.5987,68.6068,68.5744,68.5825,31486.0
2017-07-24 11:05:00,84.82,84.86,84.77,84.82,14804.0,68.5906,68.623,68.5502,68.5906,14804.0
2017-07-24 11:10:00,84.82,84.82,84.75,84.8,12313.0,68.5906,68.5906,68.534,68.5744,12313.0
2017-07-24 11:15:00,84.8,84.85,84.8,84.82,15283.0,68.5744,68.6149,68.5744,68.5906,15283.0
2017-07-24 11:20:00,84.82,84.89,84.82,84.89,32094.0,68.5906,68.6472,68.5906,68.6472,32094.0
2017-07-24 11:25:00,84.89,84.92,84.85,84.91,31900.0,68.6472,68.6715,68.6149,68.6634,31900.0
2017-07-24 11:30:00,84.91,85.0,84.9,85.0,29889.0,68.6634,68.7362,68.6553,68.7362,29889.0
2017-07-24 11:35:00,84.99,85.01,84.94,84.98,31141.0,68.7281,68.7443,68.6877,68.72,31141.0
2017-07-24 11:40:00,84.97,84.99,84.94,84.96,15862.0,68.7119,68.7281,68.6877,68.7038,15862.0
2017-07-24 11:45:00,84.96,84.98,84.95,84.96,16017.0,68.7038,68.72,68.6957,68.7038,16017.0
2017-07-24 11:50:00,84.96,84.98,84.95,84.97,21017.0,68.7038,68.72,68.6957,68.7119,21017.0
2017-07-24 11:55:00,84.98,85.0,84.95,84.98,13992.0,68.72,68.7362,68.6957,68.72,13992.0
2017-07-24 12:00:00,84.98,85.0,84.97,84.97,19208.0,68.72,68.7362,68.7119,68.7119,19208.0
2017-07-24 12:05:00,84.98,85.01,84.97,84.99,32336.0,68.72,68.7443,68.7119,68.7281,32336.0
2017-07-24 12:10:00,84.98,85.01,84.97,85.0,50023.0,68.72,68.7443,68.7119,68.7362,50023.0
2017-07-24 12:15:00,84.99,85.02,84.97,84.99,25843.0,68.7281,68.7523,68.7119,68.7281,25843.0
2017-07-24 12:20:00,84.99,85.02,84.99,84.99,14482.0,68.7281,68.7523,68.7281,68.7281,14482.0
2017-07-24 12:25:00,84.99,85.01,84.98,85.0,24078.0,68.7281,68.7443,68.72,68.7362,24078.0
2017-07-24 12:30:00,85.0,85.04,84.99,85.0,16257.0,68.7362,68.7685,68.7281,68.7362,16257.0
2017-07-24 12:35:00,85.01,85.01,84.99,84.99,26452.0,68.7443,68.7443,68.7281,68.7281,26452.0
2017-07-24 12:40:00,85.0,85.01,84.98,85.0,24662.0,68.7362,68.7443,68.72,68.7362,24662.0
2017-07-24 12:45:00,85.0,85.01,84.98,84.99,161081.0,68.7362,68.7443,68.72,68.7281,161081.0
2017-07-24 12:50:00,85.0,85.0,84.99,84.99,22610.0,68.7362,68.7362,68.7281,68.7281,22610.0
2017-07-24 12:55:00,85.0,85.01,84.97,84.99,30430.0,68.7362,68.7443,68.7119,68.7281,30430.0
2017-07-24 13:00:00,84.99,85.0,84.96,84.98,28464.0,68.7281,68.7362,68.7038,68.72,28464.0
2017-07-24 13:05:00,84.98,85.01,84.96,84.97,27845.0,68.72,68.7443,68.7038,68.7119,27845.0
2017-07-24 13:10:00,84.97,84.97,84.9,84.96,37834.0,68.7119,68.7119,68.6553,68.7038,37834.0
2017-07-24 13:15:00,84.97,85.05,84.96,85.02,50762.0,68.7119,68.7766,68.7038,68.7523,50762.0
2017-07-24 13:20:00,85.01,85.03,84.98,84.99,38854.0,68.7443,68.7604,68.72,68.7281,38854.0
2017-07-24 13:25:00,85.0,85.02,84.98,85.0,75354.0,68.7362,68.7523,68.72,68.7362,75354.0
2017-07-24 13:30:00,85.0,85.02,84.99,85.01,40193.0,68.7362,68.7523,68.7281,68.7443,40193.0
2017-07-24 13:35:00,85.02,85.06,85.01,85.04,33315.0,68.7523,68.7847,68.7443,68.7685,33315.0
2017-07-24 13:40:00,85.03,85.06,85.02,85.06,17486.0,68.7604,68.7847,68.7523,68.7847,17486.0
2017-07-24 13:45:00,85.05,85.11,85.05,85.1,39994.0,68.7766,68.8251,68.7766,68.817,39994.0
2017-07-24 13:50:00,85.09,85.1,85.04,85.05,19882.0,68.8089,68.817,68.7685,68.7766,19882.0
2017-07-24 13:55:00,85.04,85.06,85.03,85.04,18078.0,68.7685,68.7847,68.7604,68.7685,18078.0
2017-07-24 14:00:00,85.05,85.05,85.03,85.05,17734.0,68.7766,68.7766,68.7604,68.7766,17734.0
2017-07-24 14:05:00,85.05,85.09,85.05,85.07,51172.0,68.7766,68.8089,68.7766,68.7928,51172.0
2017-07-24 14:10:00,85.08,85.1,85.07,85.09,32570.0,68.8009,68.817,68.7928,68.8089,32570.0
2017-07-24 14:15:00,85.09,85.15,85.08,85.12,92508.0,68.8089,68.8575,68.8009,68.8332,92508.0
2017-07-24 14:20:00,85.13,85.21,85.12,85.18,26006.0,68.8413,68.906,68.8332,68.8817,26006.0
2017-07-24 14:25:00,85.18,85.19,85.09,85.12,46021.0,68.8817,68.8898,68.8089,68.8332,46021.0
2017-07-24 14:30:00,85.12,85.12,85.08,85.11,25578.0,68.8332,68.8332,68.8009,68.8251,25578.0
2017-07-24 14:35:00,85.11,85.24,85.11,85.22,30978.0,68.8251,68.9302,68.8251,68.9141,30978.0
2017-07-24 14:40:00,85.22,85.26,85.21,85.25,16995.0,68.9141,68.9464,68.906,68.9383,16995.0
2017-07-24 14:45:00,85.25,85.26,85.23,85.24,27745.0,68.9383,68.9464,68.9222,68.9302,27745.0
2017-07-24 14:50:00,85.23,85.27,85.22,85.22,20994.0,68.9222,68.9545,68.9141,68.9141,20994.0
2017-07-24 14:55:00,85.23,85.23,85.14,85.16,29105.0,68.9222,68.9222,68.8494,68.8656,29105.0
2017-07-24 15:00:00,85.17,85.2,85.16,85.18,24968.0,68.8736,68.8979,68.8656,68.8817,24968.0
2017-07-24 15:05:00,85.17,85.19,85.12,85.12,58217.0,68.8736,68.8898,68.8332,68.8332,58217.0
2017-07-24 15:10:00,85.13,85.2,85.12,85.2,31088.0,68.8413,68.8979,68.8332,68.8979,31088.0
2017-07-24 15:15:00,85.2,85.28,85.2,85.23,26250.0,68.8979,68.9626,68.8979,68.9222,26250.0
2017-07-24 15:20:00,85.23,85.28,85.22,85.27,27041.0,68.9222,68.9626,68.9141,68.9545,27041.0
2017-07-24 15:25:00,85.27,85.3,85.24,85.25,79043.0,68.9545,68.9788,68.9302,68.9383,79043.0
2017-07-24 15:30:00,85.25,85.29,85.22,85.23,37788.0,68.9383,68.9707,68.9141,68.9222,37788.0
2017-07-24 15:35:00,85.23,85.26,85.23,85.25,35984.0,68.9222,68.9464,68.9222,68.9383,35984.0
2017-07-24 15:40:00,85.25,85.26,85.21,85.25,40806.0,68.9383,68.9464,68.906,68.9383,40806.0
2017-07-24 15:45:00,85.25,85.27,85.2,85.22,89973.0,68.9383,68.9545,68.8979,68.9141,89973.0
2017-07-24 15:50:00,85.22,85.23,85.14,85.15,110515.0,68.9141,68.9222,68.8494,68.8575,110515.0
2017-07-24 15:55:00,85.14,85.17,85.04,85.13,357262.0,68.8494,68.8736,68.7685,68.8413,357262.0
2017-07-25 09:30:00,85.4,85.69,85.12,85.27,68925.0,69.0596,69.2941,68.8332,68.9545,68925.0
2017-07-25 09:35:00,85.28,85.38,85.24,85.31,18282.0,68.9626,69.0435,68.9302,68.9869,18282.0
2017-07-25 09:40:00,85.33,85.45,85.3,85.42,28004.0,69.003,69.1001,68.9788,69.0758,28004.0
2017-07-25 09:45:00,85.4,85.42,85.32,85.34,35081.0,69.0596,69.0758,68.9949,69.0111,35081.0
2017-07-25 09:50:00,85.35,85.37,85.22,85.3,136353.0,69.0192,69.0354,68.9141,68.9788,136353.0
2017-07-25 09:55:00,85.31,85.5,85.31,85.49,68992.0,68.9869,69.1405,68.9869,69.1324,68992.0
2017-07-25 10:00:00,85.48,85.52,85.44,85.45,86054.0,69.1243,69.1567,69.092,69.1001,86054.0
2017-07-25 10:05:00,85.45,85.49,85.45,85.46,38750.0,69.1001,69.1324,69.1001,69.1082,38750.0
2017-07-25 10:10:00,85.46,85.56,85.45,85.48,98364.0,69.1082,69.189,69.1001,69.1243,98364.0
2017-07-25 10:15:00,85.49,85.66,85.49,85.64,90343.0,69.1324,69.2699,69.1324,69.2537,90343.0
2017-07-25 10:20:00,85.65,85.71,85.65,85.67,29440.0,69.2618,69.3103,69.2618,69.278,29440.0
2017-07-25 10:25:00,85.69,85.7,85.65,85.66,27184.0,69.2941,69.3022,69.2618,69.2699,27184.0
2017-07-25 10:30:00,85.67,85.81,85.66,85.77,104822.0,69.278,69.3912,69.2699,69.3588,104822.0
2017-07-25 10:35:00,85.77,85.79,85.65,85.65,32039.0,69.3588,69.375,69.2618,69.2618,32039.0
2017-07-25 10:40:00,85.64,85.69,85.6,85.61,31836.0,69.2537,69.2941,69.2214,69.2295,31836.0
2017-07-25 10:45:00,85.61,85.66,85.55,85.56,54614.0,69.2295,69.2699,69.1809,69.189,54614.0
2017-07-25 10:50:00,85.56,85.58,85.48,85.55,41420.0,69.189,69.2052,69.1243,69.1809,41420.0
2017-07-25 10:55:00,85.56,85.57,85.42,85.42,42261.0,69.189,69.1971,69.0758,69.0758,42261.0
2017-07-25 11:00:00,85.42,85.52,85.41,85.52,43564.0,69.0758,69.1567,69.0677,69.1567,43564.0
2017-07-25 11:05:00,85.52,85.52,85.47,85.49,23565.0,69.1567,69.1567,69.1162,69.1324,23565.0
2017-07-25 11:10:00,85.49,85.5,85.43,85.45,27491.0,69.1324,69.1405,69.0839,69.1001,27491.0
2017-07-25 11:15:00,85.45,85.46,85.34,85.37,38112.0,69.1001,69.1082,69.0111,69.0354,38112.0
2017-07-25 11:20:00,85.36,85.36,85.28,85.31,23995.0,69.0273,69.0273,68.9626,68.9869,23995.0
2017-07-25 11:25:00,85.31,85.32,85.26,85.29,35924.0,68.9869,68.9949,68.9464,68.9707,35924.0
2017-07-25 11:30:00,85.29,85.31,85.24,85.25,19429.0,68.9707,68.9869,68.9302,68.9383,19429.0
2017-07-25 11:35:00,85.25,85.31,85.25,85.3,21104.0,68.9383,68.9869,68.9383,68.9788,21104.0
2017-07-25 11:40:00,85.3,85.3,85.23,85.26,20423.0,68.9788,68.9788,68.9222,68.9464,20423.0
2017-07-25 11:45:00,85.26,85.31,85.26,85.29,15146.0,68.9464,68.9869,68.9464,68.9707,15146.0
2017-07-25 11:50:00,85.3,85.32,85.27,85.28,17435.0,68.9788,68.9949,68.9545,68.9626,17435.0
2017-07-25 11:55:00,85.27,85.29,85.23,85.23,12776.0,68.9545,68.9707,68.9222,68.9222,12776.0
2017-07-25 12:00:00,85.23,85.25,85.03,85.13,170672.0,68.9222,68.9383,68.7604,68.8413,170672.0
2017-07-25 12:05:00,85.14,85.24,85.14,85.21,65268.0,68.8494,68.9302,68.8494,68.906,65268.0
2017-07-25 12:10:00,85.21,85.24,85.17,85.18,38004.0,68.906,68.9302,68.8736,68.8817,38004.0
2017-07-25 12:15:00,85.17,85.22,85.15,85.21,15128.0,68.8736,68.9141,68.8575,68.906,15128.0
2017-07-25 12:20:00,85.2,85.28,85.19,85.26,37444.0,68.8979,68.9626,68.8898,68.9464,37444.0
2017-07-25 12:25:00,85.26,85.29,85.23,85.27,24923.0,68.9464,68.9707,68.9222,68.9545,24923.0
2017-07-25 12:30:00,85.26,85.26,85.21,85.25,14663.0,68.9464,68.9464,68.906,68.9383,14663.0
2017-07-25 12:35:00,85.24,85.26,85.22,85.25,14356.0,68.9302,68.9464,68.9141,68.9383,14356.0
2017-07-25 12:40:00,85.25,85.3,85.24,85.3,24712.0,68.9383,68.9788,68.9302,68.9788,24712.0
2017-07-25 12:45:00,85.29,85.31,85.27,85.3,18231.0,68.9707,68.9869,68.9545,68.9788,18231.0
2017-07-25 12:50:00,85.3,85.33,85.29,85.3,26881.0,68.9788,69.003,68.9707,68.9788,26881.0
2017-07-25 12:55:00,85.3,85.33,85.29,85.3,18381.0,68.9788,69.003,68.9707,68.9788,18381.0
2017-07-25 13:00:00,85.31,85.37,85.3,85.36,28327.0,68.9869,69.0354,68.9788,69.0273,28327.0
2017-07-25 13:05:00,85.36,85.37,85.33,85.37,22872.0,69.0273,69.0354,69.003,69.0354,22872.0
2017-07-25 13:10:00,85.37,85.43,85.36,85.39,20158.0,69.0354,69.0839,69.0273,69.0515,20158.0
2017-07-25 13:15:00,85.4,85.46,85.4,85.44,20893.0,69.0596,69.1082,69.0596,69.092,20893.0
2017-07-25 13:20:00,85.44,85.47,85.43,85.44,12855.0,69.092,69.1162,69.0839,69.092,12855.0
2017-07-25 13:25:00,85.44,85.48,85.43,85.45,20266.0,69.092,69.1243,69.0839,69.1001,20266.0
2017-07-25 13:30:00,85.44,85.46,85.41,85.42,21976.0,69.092,69.1082,69.0677,69.0758,21976.0
2017-07-25 13:35:00,85.42,85.45,85.4,85.42,21543.0,69.0758,69.1001,69.0596,69.0758,21543.0
2017-07-25 13:40:00,85.42,85.44,85.41,85.41,38133.0,69.0758,69.092,69.0677,69.0677,38133.0
2017-07-25 13:45:00,85.42,85.44,85.39,85.39,24501.0,69.0758,69.092,69.0515,69.0515,24501.0
2017-07-25 13:50:00,85.39,85.44,85.39,85.4,29962.0,69.0515,69.092,69.0515,69.0596,29962.0
2017-07-25 13:55:00,85.41,85.49,85.4,85.48,73036.0,69.0677,69.1324,69.0596,69.1243,73036.0
2017-07-25 14:00:00,85.48,85.53,85.47,85.53,46340.0,69.1243,69.1648,69.1162,69.1648,46340.0
2017-07-25 14:05:00,85.53,85.55,85.5,85.54,49801.0,69.1648,69.1809,69.1405,69.1728,49801.0
2017-07-25 14:10:00,85.55,85.63,85.54,85.61,37314.0,69.1809,69.2456,69.1728,69.2295,37314.0
2017-07-25 14:15:00,85.61,85.61,85.56,85.57,39405.0,69.2295,69.2295,69.189,69.1971,39405.0
2017-07-25 14:20:00,85.57,85.63,85.56,85.63,32074.0,69.1971,69.2456,69.189,69.2456,32074.0
2017-07-25 14:25:00,85.63,85.72,85.62,85.67,49137.0,69.2456,69.3184,69.2375,69.278,49137.0
2017-07-25 14:30:00,85.67,85.68,85.63,85.67,47606.0,69.278,69.2861,69.2456,69.278,47606.0
2017-07-25 14:35:00,85.67,85.68,85.64,85.67,54126.0,69.278,69.2861,69.2537,69.278,54126.0
2017-07-25 14:40:00,85.67,85.75,85.66,85.75,41383.0,69.278,69.3427,69.2699,69.3427,41383.0
2017-07-25 14:45:00,85.75,85.8,85.73,85.8,57275.0,69.3427,69.3831,69.3265,69.3831,57275.0
2017-07-25 14:50:00,85.8,85.87,85.78,85.84,65421.0,69.3831,69.4397,69.3669,69.4154,65421.0
2017-07-25 14:55:00,85.84,85.92,85.82,85.83,67651.0,69.4154,69.4801,69.3993,69.4074,67651.0
2017-07-25 15:00:00,85.83,85.92,85.82,85.92,49111.0,69.4074,69.4801,69.3993,69.4801,49111.0
2017-07-25 15:05:00,85.92,85.94,85.88,85.9,71626.0,69.4801,69.4963,69.4478,69.464,71626.0
2017-07-25 15:10:00,85.91,85.93,85.85,85.88,66950.0,69.4721,69.4882,69.4235,69.4478,66950.0
2017-07-25 15:15:00,85.88,85.9,85.84,85.84,59503.0,69.4478,69.464,69.4154,69.4154,59503.0
2017-07-25 15:20:00,85.84,85.91,85.82,85.84,103244.0,69.4154,69.4721,69.3993,69.4154,103244.0
2017-07-25 15:25:00,85.84,85.91,85.84,85.87,88862.0,69.4154,69.4721,69.4154,69.4397,88862.0
2017-07-25 15:30:00,85.87,85.93,85.86,85.86,110262.0,69.4397,69.4882,69.4316,69.4316,110262.0
2017-07-25 15:35:00,85.87,85.88,85.79,85.8,128993.0,69.4397,69.4478,69.375,69.3831,128993.0
2017-07-25 15:40:00,85.79,85.88,85.78,85.81,234619.0,69.375,69.4478,69.3669,69.3912,234619.0
2017-07-25 15:45:00,85.81,85.84,85.77,85.81,139559.0,69.3912,69.4154,69.3588,69.3912,139559.0
2017-07-25 15:50:00,85.81,85.92,85.8,85.91,178167.0,69.3912,69.4801,69.3831,69.4721,178167.0
2017-07-25 15:55:00,85.91,86.01,85.88,85.94,395316.0,69.4721,69.5529,69.4478,69.4963,395316.0
2017-07-26 09:30:00,85.82,85.84,85.47,85.74,87651.0,69.3993,69.4154,69.1162,69.3346,87651.0
2017-07-26 09:35:00,85.77,85.84,85.7,85.82,37541.0,69.3588,69.4154,69.3022,69.3993,37541.0
2017-07-26 09:40:00,85.85,86.05,85.85,86.04,55621.0,69.4235,69.5853,69.4235,69.5772,55621.0
2017-07-26 09:45:00,86.04,86.17,86.0,86.05,54991.0,69.5772,69.6823,69.5448,69.5853,54991.0
2017-07-26 09:50:00,86.04,86.15,86.0,86.11,57195.0,69.5772,69.6661,69.5448,69.6338,57195.0
2017-07-26 09:55:00,86.11,86.23,86.09,86.22,36840.0,69.6338,69.7308,69.6176,69.7227,36840.0
2017-07-26 10:00:00,86.22,86.28,86.02,86.03,60196.0,69.7227,69.7713,69.561,69.5691,60196.0
2017-07-26 10:05:00,86.03,86.06,85.86,85.87,53279.0,69.5691,69.5934,69.4316,69.4397,53279.0
2017-07-26 10:10:00,85.87,85.94,85.86,85.91,36285.0,69.4397,69.4963,69.4316,69.4721,36285.0
2017-07-26 10:15:00,85.9,85.95,85.87,85.88,61124.0,69.464,69.5044,69.4397,69.4478,61124.0
2017-07-26 10:20:00,85.88,85.91,85.75,85.75,56875.0,69.4478,69.4721,69.3427,69.3427,56875.0
2017-07-26 10:25:00,85.74,85.76,85.65,85.75,65779.0,69.3346,69.3508,69.2618,69.3427,65779.0
2017-07-26 10:30:00,85.76,85.76,85.61,85.62,38083.0,69.3508,69.3508,69.2295,69.2375,38083.0
2017-07-26 10:35:00,85.62,85.69,85.59,85.61,35838.0,69.2375,69.2941,69.2133,69.2295,35838.0
2017-07-26 10:40:00,85.62,85.62,85.5,85.5,17644.0,69.2375,69.2375,69.1405,69.1405,17644.0
2017-07-26 10:45:00,85.49,85.61,85.44,85.61,49179.0,69.1324,69.2295,69.092,69.2295,49179.0
2017-07-26 10:50:00,85.6,85.66,85.57,85.61,21079.0,69.2214,69.2699,69.1971,69.2295,21079.0
2017-07-26 10:55:00,85.62,85.69,85.6,85.65,79293.0,69.2375,69.2941,69.2214,69.2618,79293.0
2017-07-26 11:00:00,85.65,85.67,85.56,85.56,21141.0,69.2618,69.278,69.189,69.189,21141.0
2017-07-26 11:05:00,85.56,85.6,85.48,85.49,21973.0,69.189,69.2214,69.1243,69.1324,21973.0
2017-07-26 11:10:00,85.49,85.57,85.43,85.56,49057.0,69.1324,69.1971,69.0839,69.189,49057.0
2017-07-26 11:15:00,85.55,85.62,85.51,85.6,28571.0,69.1809,69.2375,69.1486,69.2214,28571.0
2017-07-26 11:20:00,85.61,85.62,85.54,85.54,23415.0,69.2295,69.2375,69.1728,69.1728,23415.0
2017-07-26 11:25:00,85.55,85.6,85.52,85.59,25285.0,69.1809,69.2214,69.1567,69.2133,25285.0
2017-07-26 11:30:00,85.58,85.61,85.56,85.57,25531.0,69.2052,69.2295,69.189,69.1971,25531.0
2017-07-26 11:35:00,85.56,85.57,85.52,85.52,15628.0,69.189,69.1971,69.1567,69.1567,15628.0
2017-07-26 11:40:00,85.51,85.56,85.5,85.54,21402.0,69.1486,69.189,69.1405,69.1728,21402.0
2017-07-26 11:45:00,85.54,85.55,85.47,85.48,9181.0,69.1728,69.1809,69.1162,69.1243,9181.0
2017-07-26 11:50:00,85.47,85.51,85.4,85.4,40901.0,69.1162,69.1486,69.0596,69.0596,40901.0
2017-07-26 11:55:00,85.41,85.52,85.39,85.52,35516.0,69.0677,69.1567,69.0515,69.1567,35516.0
2017-07-26 12:00:00,85.51,85.56,85.5,85.53,15876.0,69.1486,69.189,69.1405,69.1648,15876.0
2017-07-26 12:05:00,85.53,85.58,85.5,85.51,19167.0,69.1648,69.2052,69.1405,69.1486,19167.0
2017-07-26 12:10:00,85.5,85.57,85.49,85.54,20413.0,69.1405,69.1971,69.1324,69.1728,20413.0
2017-07-26 12:15:00,85.55,85.56,85.48,85.51,34645.0,69.1809,69.189,69.1243,69.1486,34645.0
2017-07-26 12:20:00,85.52,85.54,85.48,85.49,19268.0,69.1567,69.1728,69.1243,69.1324,19268.0
2017-07-26 12:25:00,85.49,85.52,85.46,85.48,11809.0,69.1324,69.1567,69.1082,69.1243,11809.0
2017-07-26 12:30:00,85.47,85.49,85.42,85.42,14153.0,69.1162,69.1324,69.0758,69.0758,14153.0
2017-07-26 12:35:00,85.41,85.47,85.4,85.44,28505.0,69.0677,69.1162,69.0596,69.092,28505.0
2017-07-26 12:40:00,85.43,85.45,85.4,85.45,19768.0,69.0839,69.1001,69.0596,69.1001,19768.0
2017-07-26 12:45:00,85.45,85.49,85.41,85.46,37416.0,69.1001,69.1324,69.0677,69.1082,37416.0
2017-07-26 12:50:00,85.47,85.49,85.45,85.48,21756.0,69.1162,69.1324,69.1001,69.1243,21756.0
2017-07-26 12:55:00,85.49,85.5,85.46,85.49,58332.0,69.1324,69.1405,69.1082,69.1324,58332.0
2017-07-26 13:00:00,85.48,85.5,85.45,85.47,13535.0,69.1243,69.1405,69.1001,69.1162,13535.0
2017-07-26 13:05:00,85.47,85.49,85.46,85.47,19886.0,69.1162,69.1324,69.1082,69.1162,19886.0
2017-07-26 13:10:00,85.46,85.52,85.46,85.52,35700.0,69.1082,69.1567,69.1082,69.1567,35700.0
2017-07-26 13:15:00,85.52,85.52,85.51,85.51,7833.0,69.1567,69.1567,69.1486,69.1486,7833.0
2017-07-26 13:20:00,85.51,85.53,85.49,85.5,19867.0,69.1486,69.1648,69.1324,69.1405,19867.0
2017-07-26 13:25:00,85.5,85.53,85.5,85.5,13804.0,69.1405,69.1648,69.1405,69.1405,13804.0
2017-07-26 13:30:00,85.51,85.57,85.49,85.55,14419.0,69.1486,69.1971,69.1324,69.1809,14419.0
2017-07-26 13:35:00,85.55,85.58,85.53,85.55,18411.0,69.1809,69.2052,69.1648,69.1809,18411.0
2017-07-26 13:40:00,85.56,85.63,85.56,85.61,39805.0,69.189,69.2456,69.189,69.2295,39805.0
2017-07-26 13:45:00,85.6,85.63,85.58,85.59,17715.0,69.2214,69.2456,69.2052,69.2133,17715.0
2017-07-26 13:50:00,85.6,85.61,85.58,85.61,13691.0,69.2214,69.2295,69.2052,69.2295,13691.0
2017-07-26 13:55:00,85.6,85.61,85.54,85.55,18628.0,69.2214,69.2295,69.1728,69.1809,18628.0
2017-07-26 14:00:00,85.54,85.57,85.51,85.56,17267.0,69.1728,69.1971,69.1486,69.189,17267.0
2017-07-26 14:05:00,85.55,85.57,85.52,85.54,13821.0,69.1809,69.1971,69.1567,69.1728,13821.0
2017-07-26 14:10:00,85.54,85.65,85.52,85.62,15621.0,69.1728,69.2618,69.1567,69.2375,15621.0
2017-07-26 14:15:00,85.62,85.69,85.61,85.63,15038.0,69.2375,69.2941,69.2295,69.2456,15038.0
2017-07-26 14:20:00,85.64,85.68,85.6,85.63,11115.0,69.2537,69.2861,69.2214,69.2456,11115.0
2017-07-26 14:25:00,85.62,85.69,85.62,85.69,24858.0,69.2375,69.2941,69.2375,69.2941,24858.0
2017-07-26 14:30:00,85.68,85.71,85.67,85.68,17407.0,69.2861,69.3103,69.278,69.2861,17407.0
2017-07-26 14:35:00,85.69,85.7,85.65,85.66,13116.0,69.2941,69.3022,69.2618,69.2699,13116.0
2017-07-26 14:40:00,85.66,85.71,85.64,85.68,22510.0,69.2699,69.3103,69.2537,69.2861,22510.0
2017-07-26 14:45:00,85.67,85.69,85.64,85.69,23205.0,69.278,69.2941,69.2537,69.2941,23205.0
2017-07-26 14:50:00,85.7,85.71,85.61,85.62,23563.0,69.3022,69.3103,69.2295,69.2375,23563.0
2017-07-26 14:55:00,85.62,85.63,85.56,85.57,32381.0,69.2375,69.2456,69.189,69.1971,32381.0
2017-07-26 15:00:00,85.56,85.61,85.55,85.59,40115.0,69.189,69.2295,69.1809,69.2133,40115.0
2017-07-26 15:05:00,85.6,85.64,85.59,85.59,17786.0,69.2214,69.2537,69.2133,69.2133,17786.0
2017-07-26 15:10:00,85.59,85.6,85.53,85.56,40583.0,69.2133,69.2214,69.1648,69.189,40583.0
2017-07-26 15:15:00,85.54,85.62,85.54,85.62,24728.0,69.1728,69.2375,69.1728,69.2375,24728.0
2017-07-26 15:20:00,85.62,85.7,85.62,85.68,38730.0,69.2375,69.3022,69.2375,69.2861,38730.0
2017-07-26 15:25:00,85.67,85.7,85.65,85.66,29946.0,69.278,69.3022,69.2618,69.2699,29946.0
2017-07-26 15:30:00,85.66,85.69,85.64,85.67,59764.0,69.2699,69.2941,69.2537,69.278,59764.0
2017-07-26 15:35:00,85.67,85.68,85.65,85.67,35411.0,69.278,69.2861,69.2618,69.278,35411.0
2017-07-26 15:40:00,85.67,85.68,85.63,85.66,50540.0,69.278,69.2861,69.2456,69.2699,50540.0
2017-07-26 15:45:00,85.66,85.67,85.59,85.6,67411.0,69.2699,69.278,69.2133,69.2214,67411.0
2017-07-26 15:50:00,85.59,85.72,85.58,85.71,83425.0,69.2133,69.3184,69.2052,69.3103,83425.0
2017-07-26 15:55:00,85.71,85.75,85.65,85.73,166082.0,69.3103,69.3427,69.2618,69.3265,166082.0
2017-07-27 09:30:00,85.86,85.86,85.35,85.35,72639.0,69.4316,69.4316,69.0192,69.0192,72639.0
2017-07-27 09:35:00,85.35,85.44,85.22,85.34,67761.0,69.0192,69.092,68.9141,69.0111,67761.0
2017-07-27 09:40:00,85.34,85.46,85.31,85.34,35536.0,69.0111,69.1082,68.9869,69.0111,35536.0
2017-07-27 09:45:00,85.32,85.32,85.14,85.29,61040.0,68.9949,68.9949,68.8494,68.9707,61040.0
2017-07-27 09:50:00,85.3,85.33,85.08,85.12,79724.0,68.9788,69.003,68.8009,68.8332,79724.0
2017-07-27 09:55:00,85.14,85.2,85.02,85.04,49239.0,68.8494,68.8979,68.7523,68.7685,49239.0
2017-07-27 10:00:00,85.06,85.27,85.05,85.25,87032.0,68.7847,68.9545,68.7766,68.9383,87032.0
2017-07-27 10:05:00,85.26,85.3,85.2,85.3,38476.0,68.9464,68.9788,68.8979,68.9788,38476.0
2017-07-27 10:10:00,85.29,85.3,85.16,85.21,68240.0,68.9707,68.9788,68.8656,68.906,68240.0
2017-07-27 10:15:00,85.22,85.25,85.16,85.17,41106.0,68.9141,68.9383,68.8656,68.8736,41106.0
2017-07-27 10:20:00,85.17,85.17,85.09,85.15,38806.0,68.8736,68.8736,68.8089,68.8575,38806.0
2017-07-27 10:25:00,85.16,85.23,85.12,85.22,59760.0,68.8656,68.9222,68.8332,68.9141,59760.0
2017-07-27 10:30:00,85.21,85.27,85.18,85.23,121526.0,68.906,68.9545,68.8817,68.9222,121526.0
2017-07-27 10:35:00,85.22,85.32,85.21,85.28,43884.0,68.9141,68.9949,68.906,68.9626,43884.0
2017-07-27 10:40:00,85.29,85.32,85.24,85.26,57699.0,68.9707,68.9949,68.9302,68.9464,57699.0
2017-07-27 10:45:00,85.25,85.32,85.2,85.2,15530.0,68.9383,68.9949,68.8979,68.8979,15530.0
2017-07-27 10:50:00,85.2,85.26,85.18,85.22,30109.0,68.8979,68.9464,68.8817,68.9141,30109.0
2017-07-27 10:55:00,85.23,85.28,85.2,85.22,36190.0,68.9222,68.9626,68.8979,68.9141,36190.0
2017-07-27 11:00:00,85.24,85.24,85.14,85.16,17114.0,68.9302,68.9302,68.8494,68.8656,17114.0
2017-07-27 11:05:00,85.16,85.21,84.98,85.0,135477.0,68.8656,68.906,68.72,68.7362,135477.0
2017-07-27 11:10:00,85.0,85.07,84.98,85.01,76996.0,68.7362,68.7928,68.72,68.7443,76996.0
2017-07-27 11:15:00,85.01,85.07,84.99,85.02,68582.0,68.7443,68.7928,68.7281,68.7523,68582.0
2017-07-27 11:20:00,85.02,85.06,84.93,84.95,62678.0,68.7523,68.7847,68.6796,68.6957,62678.0
2017-07-27 11:25:00,84.95,85.0,84.88,84.91,40980.0,68.6957,68.7362,68.6391,68.6634,40980.0
2017-07-27 11:30:00,84.9,85.02,84.88,84.96,19049.0,68.6553,68.7523,68.6391,68.7038,19049.0
2017-07-27 11:35:00,84.95,84.99,84.93,84.96,23851.0,68.6957,68.7281,68.6796,68.7038,23851.0
2017-07-27 11:40:00,84.95,84.96,84.89,84.91,70184.0,68.6957,68.7038,68.6472,68.6634,70184.0
2017-07-27 11:45:00,84.91,84.95,84.88,84.95,18334.0,68.6634,68.6957,68.6391,68.6957,18334.0
2017-07-27 11:50:00,84.94,85.04,84.93,85.01,50470.0,68.6877,68.7685,68.6796,68.7443,50470.0
2017-07-27 11:55:00,85.01,85.02,84.98,84.98,30517.0,68.7443,68.7523,68.72,68.72,30517.0
2017-07-27 12:00:00,84.98,84.99,84.95,84.98,29741.0,68.72,68.7281,68.6957,68.72,29741.0
2017-07-27 12:05:00,84.99,85.0,84.95,84.97,30614.0,68.7281,68.7362,68.6957,68.7119,30614.0
2017-07-27 12:10:00,84.97,84.98,84.93,84.97,15715.0,68.7119,68.72,68.6796,68.7119,15715.0
2017-07-27 12:15:00,84.98,84.98,84.93,84.94,29921.0,68.72,68.72,68.6796,68.6877,29921.0
2017-07-27 12:20:00,84.94,84.97,84.93,84.96,17938.0,68.6877,68.7119,68.6796,68.7038,17938.0
2017-07-27 12:25:00,84.96,84.96,84.93,84.94,18421.0,68.7038,68.7038,68.6796,68.6877,18421.0
2017-07-27 12:30:00,84.94,85.0,84.93,84.94,31531.0,68.6877,68.7362,68.6796,68.6877,31531.0
2017-07-27 12:35:00,84.93,84.95,84.9,84.93,28586.0,68.6796,68.6957,68.6553,68.6796,28586.0
2017-07-27 12:40:00,84.93,85.03,84.93,84.98,44400.0,68.6796,68.7604,68.6796,68.72,44400.0
2017-07-27 12:45:00,84.98,85.02,84.97,84.98,53811.0,68.72,68.7523,68.7119,68.72,53811.0
2017-07-27 12:50:00,84.99,85.01,84.98,85.0,23737.0,68.7281,68.7443,68.72,68.7362,23737.0
2017-07-27 12:55:00,85.0,85.01,84.88,84.95,77991.0,68.7362,68.7443,68.6391,68.6957,77991.0
2017-07-27 13:00:00,84.95,84.96,84.89,84.93,33815.0,68.6957,68.7038,68.6472,68.6796,33815.0
2017-07-27 13:05:00,84.93,84.96,84.85,84.86,130277.0,68.6796,68.7038,68.6149,68.623,130277.0
2017-07-27 13:10:00,84.86,84.9,84.71,84.71,92291.0,68.623,68.6553,68.5017,68.5017,92291.0
2017-07-27 13:15:00,84.72,84.73,84.68,84.69,37692.0,68.5097,68.5178,68.4774,68.4855,37692.0
2017-07-27 13:20:00,84.7,84.7,84.48,84.55,128856.0,68.4936,68.4936,68.3157,68.3723,128856.0
2017-07-27 13:25:00,84.53,84.58,84.48,84.55,97420.0,68.3561,68.3965,68.3157,68.3723,97420.0
2017-07-27 13:30:00,84.54,84.54,84.34,84.38,36503.0,68.3642,68.3642,68.2025,68.2348,36503.0
2017-07-27 13:35:00,84.38,84.43,84.33,84.37,88185.0,68.2348,68.2752,68.1944,68.2267,88185.0
2017-07-27 13:40:00,84.37,84.54,84.34,84.54,32486.0,68.2267,68.3642,68.2025,68.3642,32486.0
2017-07-27 13:45:00,84.55,84.58,84.49,84.57,25449.0,68.3723,68.3965,68.3238,68.3884,25449.0
2017-07-27 13:50:00,84.57,84.62,84.53,84.62,40760.0,68.3884,68.4289,68.3561,68.4289,40760.0
2017-07-27 13:55:00,84.62,84.62,84.53,84.53,41839.0,68.4289,68.4289,68.3561,68.3561,41839.0
2017-07-27 14:00:00,84.53,84.66,84.53,84.63,30355.0,68.3561,68.4612,68.3561,68.437,30355.0
2017-07-27 14:05:00,84.63,84.77,84.62,84.74,30173.0,68.437,68.5502,68.4289,68.5259,30173.0
2017-07-27 14:10:00,84.75,84.86,84.73,84.78,52356.0,68.534,68.623,68.5178,68.5583,52356.0
2017-07-27 14:15:00,84.78,84.81,84.74,84.76,30679.0,68.5583,68.5825,68.5259,68.5421,30679.0
2017-07-27 14:20:00,84.76,84.78,84.73,84.76,56137.0,68.5421,68.5583,68.5178,68.5421,56137.0
2017-07-27 14:25:00,84.75,84.76,84.68,84.74,34355.0,68.534,68.5421,68.4774,68.5259,34355.0
2017-07-27 14:30:00,84.75,84.76,84.62,84.65,27190.0,68.534,68.5421,68.4289,68.4531,27190.0
2017-07-27 14:35:00,84.65,84.72,84.65,84.66,26406.0,68.4531,68.5097,68.4531,68.4612,26406.0
2017-07-27 14:40:00,84.67,84.67,84.59,84.61,28837.0,68.4693,68.4693,68.4046,68.4208,28837.0
2017-07-27 14:45:00,84.61,84.67,84.55,84.57,40897.0,68.4208,68.4693,68.3723,68.3884,40897.0
2017-07-27 14:50:00,84.58,84.58,84.51,84.55,50276.0,68.3965,68.3965,68.3399,68.3723,50276.0
2017-07-27 14:55:00,84.55,84.62,84.55,84.62,44932.0,68.3723,68.4289,68.3723,68.4289,44932.0
2017-07-27 15:00:00,84.62,84.62,84.49,84.49,79370.0,68.4289,68.4289,68.3238,68.3238,79370.0
2017-07-27 15:05:00,84.49,84.51,84.43,84.45,41621.0,68.3238,68.3399,68.2752,68.2914,41621.0
2017-07-27 15:10:00,84.46,84.56,84.44,84.53,54988.0,68.2995,68.3804,68.2833,68.3561,54988.0
2017-07-27 15:15:00,84.54,84.55,84.45,84.47,95312.0,68.3642,68.3723,68.2914,68.3076,95312.0
2017-07-27 15:20:00,84.47,84.54,84.46,84.5,115355.0,68.3076,68.3642,68.2995,68.3318,115355.0
2017-07-27 15:25:00,84.5,84.55,84.48,84.48,45832.0,68.3318,68.3723,68.3157,68.3157,45832.0
2017-07-27 15:30:00,84.49,84.53,84.43,84.52,82255.0,68.3238,68.3561,68.2752,68.348,82255.0
2017-07-27 15:35:00,84.52,84.57,84.52,84.55,59103.0,68.348,68.3884,68.348,68.3723,59103.0
2017-07-27 15:40:00,84.55,84.55,84.48,84.51,78131.0,68.3723,68.3723,68.3157,68.3399,78131.0
2017-07-27 15:45:00,84.51,84.55,84.51,84.52,124481.0,68.3399,68.3723,68.3399,68.348,124481.0
2017-07-27 15:50:00,84.52,84.54,84.44,84.44,124114.0,68.348,68.3642,68.2833,68.2833,124114.0
2017-07-27 15:55:00,84.45,84.67,84.44,84.67,293886.0,68.2914,68.4693,68.2833,68.4693,293886.0
2017-07-28 09:30:00,84.57,84.76,84.57,84.64,77198.0,68.3884,68.5421,68.3884,68.4451,77198.0
2017-07-28 09:35:00,84.63,84.81,84.61,84.62,20478.0,68.437,68.5825,68.4208,68.4289,20478.0
2017-07-28 09:40:00,84.64,84.77,84.64,84.64,10560.0,68.4451,68.5502,68.4451,68.4451,10560.0
2017-07-28 09:45:00,84.62,84.63,84.52,84.54,18041.0,68.4289,68.437,68.348,68.3642,18041.0
2017-07-28 09:50:00,84.52,84.65,84.51,84.56,21841.0,68.348,68.4531,68.3399,68.3804,21841.0
2017-07-28 09:55:00,84.51,84.58,84.48,84.5,22786.0,68.3399,68.3965,68.3157,68.3318,22786.0
2017-07-28 10:00:00,84.51,84.66,84.49,84.56,225791.0,68.3399,68.4612,68.3238,68.3804,225791.0
2017-07-28 10:05:00,84.56,84.56,84.35,84.44,32058.0,68.3804,68.3804,68.2105,68.2833,32058.0
2017-07-28 10:10:00,84.44,84.44,84.3,84.32,41576.0,68.2833,68.2833,68.1701,68.1863,41576.0
2017-07-28 10:15:00,84.33,84.4,84.31,84.36,38887.0,68.1944,68.251,68.1782,68.2186,38887.0
2017-07-28 10:20:00,84.36,84.36,84.23,84.24,25163.0,68.2186,68.2186,68.1135,68.1216,25163.0
2017-07-28 10:25:00,84.25,84.28,84.19,84.21,64084.0,68.1297,68.1539,68.0812,68.0973,64084.0
2017-07-28 10:30:00,84.19,84.27,84.17,84.23,53871.0,68.0812,68.1458,68.065,68.1135,53871.0
2017-07-28 10:35:00,84.24,84.37,84.24,84.35,41258.0,68.1216,68.2267,68.1216,68.2105,41258.0
2017-07-28 10:40:00,84.34,84.4,84.3,84.37,46904.0,68.2025,68.251,68.1701,68.2267,46904.0
2017-07-28 10:45:00,84.38,84.38,84.3,84.36,27555.0,68.2348,68.2348,68.1701,68.2186,27555.0
2017-07-28 10:50:00,84.36,84.38,84.3,84.3,28786.0,68.2186,68.2348,68.1701,68.1701,28786.0
2017-07-28 10:55:00,84.3,84.34,84.25,84.27,34685.0,68.1701,68.2025,68.1297,68.1458,34685.0
2017-07-28 11:00:00,84.28,84.37,84.27,84.35,61775.0,68.1539,68.2267,68.1458,68.2105,61775.0
2017-07-28 11:05:00,84.35,84.5,84.34,84.5,23842.0,68.2105,68.3318,68.2025,68.3318,23842.0
2017-07-28 11:10:00,84.5,84.57,84.44,84.51,23602.0,68.3318,68.3884,68.2833,68.3399,23602.0
2017-07-28 11:15:00,84.51,84.52,84.42,84.48,32217.0,68.3399,68.348,68.2671,68.3157,32217.0
2017-07-28 11:20:00,84.47,84.54,84.37,84.37,49192.0,68.3076,68.3642,68.2267,68.2267,49192.0
2017-07-28 11:25:00,84.37,84.37,84.29,84.32,16097.0,68.2267,68.2267,68.162,68.1863,16097.0
2017-07-28 11:30:00,84.3,84.36,84.28,84.3,27558.0,68.1701,68.2186,68.1539,68.1701,27558.0
2017-07-28 11:35:00,84.29,84.32,84.28,84.31,49031.0,68.162,68.1863,68.1539,68.1782,49031.0
2017-07-28 11:40:00,84.31,84.33,84.3,84.31,54866.0,68.1782,68.1944,68.1701,68.1782,54866.0
2017-07-28 11:45:00,84.31,84.33,84.3,84.32,37775.0,68.1782,68.1944,68.1701,68.1863,37775.0
2017-07-28 11:50:00,84.33,84.47,84.32,84.41,30771.0,68.1944,68.3076,68.1863,68.2591,30771.0
2017-07-28 11:55:00,84.41,84.54,84.39,84.52,20687.0,68.2591,68.3642,68.2429,68.348,20687.0
2017-07-28 12:00:00,84.51,84.57,84.49,84.54,17418.0,68.3399,68.3884,68.3238,68.3642,17418.0
2017-07-28 12:05:00,84.54,84.54,84.46,84.47,33043.0,68.3642,68.3642,68.2995,68.3076,33043.0
2017-07-28 12:10:00,84.47,84.47,84.44,84.45,52401.0,68.3076,68.3076,68.2833,68.2914,52401.0
2017-07-28 12:15:00,84.45,84.45,84.4,84.41,30216.0,68.2914,68.2914,68.251,68.2591,30216.0
2017-07-28 12:20:00,84.41,84.41,84.37,84.39,73445.0,68.2591,68.2591,68.2267,68.2429,73445.0
2017-07-28 12:25:00,84.4,84.41,84.38,84.4,43905.0,68.251,68.2591,68.2348,68.251,43905.0
2017-07-28 12:30:00,84.41,84.42,84.37,84.38,47936.0,68.2591,68.2671,68.2267,68.2348,47936.0
2017-07-28 12:35:00,84.37,84.42,84.35,84.38,29227.0,68.2267,68.2671,68.2105,68.2348,29227.0
2017-07-28 12:40:00,84.38,84.39,84.36,84.37,30959.0,68.2348,68.2429,68.2186,68.2267,30959.0
2017-07-28 12:45:00,84.37,84.38,84.34,84.35,50258.0,68.2267,68.2348,68.2025,68.2105,50258.0
2017-07-28 12:50:00,84.35,84.35,84.32,84.33,51720.0,68.2105,68.2105,68.1863,68.1944,51720.0
2017-07-28 12:55:00,84.33,84.35,84.32,84.34,51601.0,68.1944,68.2105,68.1863,68.2025,51601.0
2017-07-28 13:00:00,84.34,84.51,84.33,84.42,49443.0,68.2025,68.3399,68.1944,68.2671,49443.0
2017-07-28 13:05:00,84.42,84.45,84.38,84.45,28968.0,68.2671,68.2914,68.2348,68.2914,28968.0
2017-07-28 13:10:00,84.46,84.52,84.44,84.45,18553.0,68.2995,68.348,68.2833,68.2914,18553.0
2017-07-28 13:15:00,84.44,84.47,84.38,84.4,37780.0,68.2833,68.3076,68.2348,68.251,37780.0
2017-07-28 13:20:00,84.4,84.43,84.37,84.4,16108.0,68.251,68.2752,68.2267,68.251,16108.0
2017-07-28 13:25:00,84.41,84.41,84.3,84.31,33491.0,68.2591,68.2591,68.1701,68.1782,33491.0
2017-07-28 13:30:00,84.31,84.32,84.24,84.26,29524.0,68.1782,68.1863,68.1216,68.1378,29524.0
2017-07-28 13:35:00,84.27,84.31,84.26,84.29,24687.0,68.1458,68.1782,68.1378,68.162,24687.0
2017-07-28 13:40:00,84.28,84.37,84.28,84.37,28478.0,68.1539,68.2267,68.1539,68.2267,28478.0
2017-07-28 13:45:00,84.37,84.37,84.31,84.32,27543.0,68.2267,68.2267,68.1782,68.1863,27543.0
2017-07-28 13:50:00,84.33,84.39,84.32,84.37,34585.0,68.1944,68.2429,68.1863,68.2267,34585.0
2017-07-28 13:55:00,84.37,84.37,84.31,84.33,24122.0,68.2267,68.2267,68.1782,68.1944,24122.0
2017-07-28 14:00:00,84.33,84.34,84.25,84.29,50657.0,68.1944,68.2025,68.1297,68.162,50657.0
2017-07-28 14:05:00,84.28,84.3,84.26,84.26,25769.0,68.1539,68.1701,68.1378,68.1378,25769.0
2017-07-28 14:10:00,84.26,84.33,84.25,84.32,61300.0,68.1378,68.1944,68.1297,68.1863,61300.0
2017-07-28 14:15:00,84.32,84.34,84.31,84.34,34727.0,68.1863,68.2025,68.1782,68.2025,34727.0
2017-07-28 14:20:00,84.34,84.37,84.31,84.33,44042.0,68.2025,68.2267,68.1782,68.1944,44042.0
2017-07-28 14:25:00,84.33,84.37,84.3,84.34,43760.0,68.1944,68.2267,68.1701,68.2025,43760.0
2017-07-28 14:30:00,84.34,84.39,84.33,84.39,44512.0,68.2025,68.2429,68.1944,68.2429,44512.0
2017-07-28 14:35:00,84.38,84.39,84.35,84.37,40725.0,68.2348,68.2429,68.2105,68.2267,40725.0
2017-07-28 14:40:00,84.37,84.39,84.34,84.34,35670.0,68.2267,68.2429,68.2025,68.2025,35670.0
2017-07-28 14:45:00,84.35,84.36,84.32,84.35,44502.0,68.2105,68.2186,68.1863,68.2105,44502.0
2017-07-28 14:50:00,84.34,84.36,84.33,84.33,41022.0,68.2025,68.2186,68.1944,68.1944,41022.0
2017-07-28 14:55:00,84.34,84.37,84.3,84.34,60517.0,68.2025,68.2267,68.1701,68.2025,60517.0
2017-07-28 15:00:00,84.34,84.36,84.33,84.34,49965.0,68.2025,68.2186,68.1944,68.2025,49965.0
2017-07-28 15:05:00,84.34,84.35,84.3,84.31,33103.0,68.2025,68.2105,68.1701,68.1782,33103.0
2017-07-28 15:10:00,84.31,84.33,84.29,84.3,24482.0,68.1782,68.1944,68.162,68.1701,24482.0
2017-07-28 15:15:00,84.3,84.36,84.28,84.36,26041.0,68.1701,68.2186,68.1539,68.2186,26041.0
2017-07-28 15:20:00,84.36,84.36,84.32,84.34,22420.0,68.2186,68.2186,68.1863,68.2025,22420.0
2017-07-28 15:25:00,84.34,84.35,84.31,84.34,45290.0,68.2025,68.2105,68.1782,68.2025,45290.0
2017-07-28 15:30:00,84.34,84.36,84.31,84.33,51283.0,68.2025,68.2186,68.1782,68.1944,51283.0
2017-07-28 15:35:00,84.33,84.33,84.29,84.31,80579.0,68.1944,68.1944,68.162,68.1782,80579.0
2017-07-28 15:40:00,84.31,84.33,84.3,84.33,135607.0,68.1782,68.1944,68.1701,68.1944,135607.0
2017-07-28 15:45:00,84.33,84.39,84.31,84.32,147744.0,68.1944,68.2429,68.1782,68.1863,147744.0
2017-07-28 15:50:00,84.31,84.33,84.28,84.31,275613.0,68.1782,68.1944,68.1539,68.1782,275613.0
2017-07-28 15:55:00,84.32,84.41,84.27,84.32,265125.0,68.1863,68.2591,68.1458,68.1863,265125.0
2017-07-31 09:30:00,84.5,84.68,84.5,84.62,109372.0,68.3318,68.4774,68.3318,68.4289,109372.0
2017-07-31 09:35:00,84.63,84.64,84.45,84.54,84524.0,68.437,68.4451,68.2914,68.3642,84524.0
2017-07-31 09:40:00,84.54,84.55,84.37,84.47,60295.0,68.3642,68.3723,68.2267,68.3076,60295.0
2017-07-31 09:45:00,84.47,84.51,84.35,84.39,74133.0,68.3076,68.3399,68.2105,68.2429,74133.0
2017-07-31 09:50:00,84.39,84.43,84.35,84.42,74021.0,68.2429,68.2752,68.2105,68.2671,74021.0
2017-07-31 09:55:00,84.43,84.49,84.34,84.35,152563.0,68.2752,68.3238,68.2025,68.2105,152563.0
2017-07-31 10:00:00,84.35,84.44,84.29,84.32,51479.0,68.2105,68.2833,68.162,68.1863,51479.0
2017-07-31 10:05:00,84.31,84.43,84.31,84.36,46013.0,68.1782,68.2752,68.1782,68.2186,46013.0
2017-07-31 10:10:00,84.36,84.41,84.35,84.4,37952.0,68.2186,68.2591,68.2105,68.251,37952.0
2017-07-31 10:15:00,84.4,84.42,84.35,84.38,52201.0,68.251,68.2671,68.2105,68.2348,52201.0
2017-07-31 10:20:00,84.38,84.41,84.35,84.38,40629.0,68.2348,68.2591,68.2105,68.2348,40629.0
2017-07-31 10:25:00,84.39,84.49,84.38,84.48,37027.0,68.2429,68.3238,68.2348,68.3157,37027.0
2017-07-31 10:30:00,84.48,84.52,84.46,84.51,41962.0,68.3157,68.348,68.2995,68.3399,41962.0
2017-07-31 10:35:00,84.5,84.51,84.38,84.4,58509.0,68.3318,68.3399,68.2348,68.251,58509.0
2017-07-31 10:40:00,84.4,84.41,84.37,84.4,53370.0,68.251,68.2591,68.2267,68.251,53370.0
2017-07-31 10:45:00,84.4,84.4,84.35,84.36,76122.0,68.251,68.251,68.2105,68.2186,76122.0
2017-07-31 10:50:00,84.38,84.4,84.34,84.35,29417.0,68.2348,68.251,68.2025,68.2105,29417.0
2017-07-31 10:55:00,84.36,84.4,84.35,84.37,36866.0,68.2186,68.251,68.2105,68.2267,36866.0
2017-07-31 11:00:00,84.37,84.4,84.31,84.31,53154.0,68.2267,68.251,68.1782,68.1782,53154.0
2017-07-31 11:05:00,84.31,84.37,84.31,84.36,25669.0,68.1782,68.2267,68.1782,68.2186,25669.0
2017-07-31 11:10:00,84.37,84.38,84.32,84.35,29458.0,68.2267,68.2348,68.1863,68.2105,29458.0
2017-07-31 11:15:00,84.35,84.39,84.33,84.36,25666.0,68.2105,68.2429,68.1944,68.2186,25666.0
2017-07-31 11:20:00,84.36,84.41,84.35,84.39,49158.0,68.2186,68.2591,68.2105,68.2429,49158.0
2017-07-31 11:25:00,84.4,84.44,84.36,84.44,91412.0,68.251,68.2833,68.2186,68.2833,91412.0
2017-07-31 11:30:00,84.44,84.51,84.42,84.51,54265.0,68.2833,68.3399,68.2671,68.3399,54265.0
2017-07-31 11:35:00,84.51,84.54,84.49,84.54,40276.0,68.3399,68.3642,68.3238,68.3642,40276.0
2017-07-31 11:40:00,84.53,84.54,84.48,84.5,49611.0,68.3561,68.3642,68.3157,68.3318,49611.0
2017-07-31 11:45:00,84.49,84.5,84.37,84.39,46987.0,68.3238,68.3318,68.2267,68.2429,46987.0
2017-07-31 11:50:00,84.4,84.4,84.35,84.38,28216.0,68.251,68.251,68.2105,68.2348,28216.0
2017-07-31 11:55:00,84.39,84.47,84.37,84.45,208435.0,68.2429,68.3076,68.2267,68.2914,208435.0
2017-07-31 12:00:00,84.44,84.44,84.35,84.38,32131.0,68.2833,68.2833,68.2105,68.2348,32131.0
2017-07-31 12:05:00,84.38,84.41,84.36,84.37,17007.0,68.2348,68.2591,68.2186,68.2267,17007.0
2017-07-31 12:10:00,84.38,84.38,84.34,84.36,16219.0,68.2348,68.2348,68.2025,68.2186,16219.0
2017-07-31 12:15:00,84.37,84.39,84.33,84.38,18656.0,68.2267,68.2429,68.1944,68.2348,18656.0
2017-07-31 12:20:00,84.38,84.41,84.38,84.39,16801.0,68.2348,68.2591,68.2348,68.2429,16801.0
2017-07-31 12:25:00,84.39,84.41,84.38,84.4,44231.0,68.2429,68.2591,68.2348,68.251,44231.0
2017-07-31 12:30:00,84.4,84.4,84.37,84.38,35208.0,68.251,68.251,68.2267,68.2348,35208.0
2017-07-31 12:35:00,84.37,84.41,84.35,84.36,24051.0,68.2267,68.2591,68.2105,68.2186,24051.0
2017-07-31 12:40:00,84.36,84.38,84.27,84.28,32020.0,68.2186,68.2348,68.1458,68.1539,32020.0
2017-07-31 12:45:00,84.28,84.29,84.24,84.26,17691.0,68.1539,68.162,68.1216,68.1378,17691.0
2017-07-31 12:50:00,84.26,84.27,84.2,84.25,20349.0,68.1378,68.1458,68.0892,68.1297,20349.0
2017-07-31 12:55:00,84.25,84.29,84.24,84.28,18387.0,68.1297,68.162,68.1216,68.1539,18387.0
2017-07-31 13:00:00,84.28,84.3,84.24,84.26,21896.0,68.1539,68.1701,68.1216,68.1378,21896.0
2017-07-31 13:05:00,84.26,84.32,84.26,84.32,16249.0,68.1378,68.1863,68.1378,68.1863,16249.0
2017-07-31 13:10:00,84.31,84.32,84.23,84.24,24252.0,68.1782,68.1863,68.1135,68.1216,24252.0
2017-07-31 13:15:00,84.24,84.33,84.24,84.33,22918.0,68.1216,68.1944,68.1216,68.1944,22918.0
2017-07-31 13:20:00,84.34,84.4,84.34,84.38,14830.0,68.2025,68.251,68.2025,68.2348,14830.0
2017-07-31 13:25:00,84.38,84.39,84.36,84.37,23825.0,68.2348,68.2429,68.2186,68.2267,23825.0
2017-07-31 13:30:00,84.38,84.4,84.35,84.38,49550.0,68.2348,68.251,68.2105,68.2348,49550.0
2017-07-31 13:35:00,84.38,84.4,84.33,84.38,22619.0,68.2348,68.251,68.1944,68.2348,22619.0
2017-07-31 13:40:00,84.38,84.4,84.35,84.37,79068.0,68.2348,68.251,68.2105,68.2267,79068.0
2017-07-31 13:45:00,84.38,84.41,84.35,84.39,35063.0,68.2348,68.2591,68.2105,68.2429,35063.0
2017-07-31 13:50:00,84.39,84.4,84.36,84.38,60269.0,68.2429,68.251,68.2186,68.2348,60269.0
2017-07-31 13:55:00,84.38,84.39,84.36,84.38,18643.0,68.2348,68.2429,68.2186,68.2348,18643.0
2017-07-31 14:00:00,84.39,84.4,84.37,84.38,25360.0,68.2429,68.251,68.2267,68.2348,25360.0
2017-07-31 14:05:00,84.38,84.39,84.35,84.36,27338.0,68.2348,68.2429,68.2105,68.2186,27338.0
2017-07-31 14:10:00,84.35,84.38,84.34,84.38,26055.0,68.2105,68.2348,68.2025,68.2348,26055.0
2017-07-31 14:15:00,84.38,84.38,84.33,84.35,23064.0,68.2348,68.2348,68.1944,68.2105,23064.0
2017-07-31 14:20:00,84.35,84.35,84.34,84.34,15352.0,68.2105,68.2105,68.2025,68.2025,15352.0
2017-07-31 14:25:00,84.34,84.36,84.31,84.33,23842.0,68.2025,68.2186,68.1782,68.1944,23842.0
2017-07-31 14:30:00,84.33,84.38,84.32,84.38,17739.0,68.1944,68.2348,68.1863,68.2348,17739.0
2017-07-31 14:35:00,84.37,84.37,84.28,84.3,36514.0,68.2267,68.2267,68.1539,68.1701,36514.0
2017-07-31 14:40:00,84.3,84.35,84.29,84.34,29525.0,68.1701,68.2105,68.162,68.2025,29525.0
2017-07-31 14:45:00,84.34,84.35,84.29,84.29,60890.0,68.2025,68.2105,68.162,68.162,60890.0
2017-07-31 14:50:00,84.3,84.3,84.26,84.29,26052.0,68.1701,68.1701,68.1378,68.162,26052.0
2017-07-31 14:55:00,84.3,84.37,84.29,84.3,31165.0,68.1701,68.2267,68.162,68.1701,31165.0
2017-07-31 15:00:00,84.29,84.31,84.25,84.27,90343.0,68.162,68.1782,68.1297,68.1458,90343.0
2017-07-31 15:05:00,84.27,84.3,84.18,84.26,61252.0,68.1458,68.1701,68.0731,68.1378,61252.0
2017-07-31 15:10:00,84.26,84.29,84.23,84.28,34095.0,68.1378,68.162,68.1135,68.1539,34095.0
2017-07-31 15:15:00,84.28,84.29,84.19,84.19,95533.0,68.1539,68.162,68.0812,68.0812,95533.0
2017-07-31 15:20:00,84.19,84.2,84.15,84.19,88051.0,68.0812,68.0892,68.0488,68.0812,88051.0
2017-07-31 15:25:00,84.19,84.21,84.11,84.2,90945.0,68.0812,68.0973,68.0165,68.0892,90945.0
2017-07-31 15:30:00,84.19,84.22,84.17,84.19,68105.0,68.0812,68.1054,68.065,68.0812,68105.0
2017-07-31 15:35:00,84.19,84.2,84.12,84.15,75772.0,68.0812,68.0892,68.0245,68.0488,75772.0
2017-07-31 15:40:00,84.15,84.25,84.14,84.25,89215.0,68.0488,68.1297,68.0407,68.1297,89215.0
2017-07-31 15:45:00,84.24,84.25,84.08,84.1,157181.0,68.1216,68.1297,67.9922,68.0084,157181.0
2017-07-31 15:50:00,84.1,84.12,84.03,84.04,167329.0,68.0084,68.0245,67.9518,67.9599,167329.0
2017-07-31 15:55:00,84.04,84.08,83.92,83.98,394125.0,67.9599,67.9922,67.8628,67.9113,394125.0
2017-08-01 09:30:00,84.11,84.38,83.8,83.85,109435.0,68.0165,68.2348,67.7658,67.8062,109435.0
2017-08-01 09:35:00,83.91,83.97,83.77,83.81,43081.0,67.8547,67.9032,67.7415,67.7739,43081.0
2017-08-01 09:40:00,83.82,83.86,83.76,83.85,42945.0,67.782,67.8143,67.7334,67.8062,42945.0
2017-08-01 09:45:00,83.85,83.94,83.83,83.9,60376.0,67.8062,67.879,67.79,67.8466,60376.0
2017-08-01 09:50:00,83.91,83.91,83.67,83.69,60151.0,67.8547,67.8547,67.6607,67.6768,60151.0
2017-08-01 09:55:00,83.68,83.79,83.68,83.78,69885.0,67.6687,67.7577,67.6687,67.7496,69885.0
2017-08-01 10:00:00,83.78,83.87,83.74,83.84,107721.0,67.7496,67.8224,67.7173,67.7981,107721.0
2017-08-01 10:05:00,83.83,83.95,83.83,83.92,59712.0,67.79,67.8871,67.79,67.8628,59712.0
2017-08-01 10:10:00,83.91,83.99,83.9,83.95,64024.0,67.8547,67.9194,67.8466,67.8871,64024.0
2017-08-01 10:15:00,83.94,83.97,83.88,83.93,47673.0,67.879,67.9032,67.8305,67.8709,47673.0
2017-08-01 10:20:00,83.92,83.93,83.86,83.88,48736.0,67.8628,67.8709,67.8143,67.8305,48736.0
2017-08-01 10:25:00,83.89,83.92,83.88,83.91,50863.0,67.8386,67.8628,67.8305,67.8547,50863.0
2017-08-01 10:30:00,83.91,83.94,83.88,83.93,66895.0,67.8547,67.879,67.8305,67.8709,66895.0
2017-08-01 10:35:00,83.93,83.95,83.89,83.91,91140.0,67.8709,67.8871,67.8386,67.8547,91140.0
2017-08-01 10:40:00,83.91,83.91,83.79,83.81,321900.0,67.8547,67.8547,67.7577,67.7739,321900.0
2017-08-01 10:45:00,83.81,83.91,83.79,83.88,68399.0,67.7739,67.8547,67.7577,67.8305,68399.0
2017-08-01 10:50:00,83.88,83.91,83.82,83.84,61231.0,67.8305,67.8547,67.782,67.7981,61231.0
2017-08-01 10:55:00,83.84,83.86,83.76,83.77,35693.0,67.7981,67.8143,67.7334,67.7415,35693.0
2017-08-01 11:00:00,83.77,83.79,83.68,83.75,50547.0,67.7415,67.7577,67.6687,67.7253,50547.0
2017-08-01 11:05:00,83.75,83.84,83.74,83.78,50636.0,67.7253,67.7981,67.7173,67.7496,50636.0
2017-08-01 11:10:00,83.77,83.79,83.74,83.75,40793.0,67.7415,67.7577,67.7173,67.7253,40793.0
2017-08-01 11:15:00,83.76,83.77,83.71,83.71,39667.0,67.7334,67.7415,67.693,67.693,39667.0
2017-08-01 11:20:00,83.72,83.8,83.71,83.79,42291.0,67.7011,67.7658,67.693,67.7577,42291.0
2017-08-01 11:25:00,83.8,83.86,83.76,83.81,70012.0,67.7658,67.8143,67.7334,67.7739,70012.0
2017-08-01 11:30:00,83.81,83.83,83.75,83.81,46101.0,67.7739,67.79,67.7253,67.7739,46101.0
2017-08-01 11:35:00,83.81,83.84,83.79,83.82,33663.0,67.7739,67.7981,67.7577,67.782,33663.0
2017-08-01 11:40:00,83.83,83.84,83.78,83.79,30835.0,67.79,67.7981,67.7496,67.7577,30835.0
2017-08-01 11:45:00,83.8,83.89,83.79,83.89,27225.0,67.7658,67.8386,67.7577,67.8386,27225.0
2017-08-01 11:50:00,83.88,83.91,83.84,83.86,158755.0,67.8305,67.8547,67.7981,67.8143,158755.0
2017-08-01 11:55:00,83.87,83.92,83.83,83.88,60011.0,67.8224,67.8628,67.79,67.8305,60011.0
2017-08-01 12:00:00,83.89,83.9,83.83,83.89,57671.0,67.8386,67.8466,67.79,67.8386,57671.0
2017-08-01 12:05:00,83.9,83.91,83.82,83.84,62170.0,67.8466,67.8547,67.782,67.7981,62170.0
2017-08-01 12:10:00,83.84,83.91,83.83,83.89,27764.0,67.7981,67.8547,67.79,67.8386,27764.0
2017-08-01 12:15:00,83.88,83.9,83.82,83.86,47328.0,67.8305,67.8466,67.782,67.8143,47328.0
2017-08-01 12:20:00,83.87,83.89,83.82,83.83,23019.0,67.8224,67.8386,67.782,67.79,23019.0
2017-08-01 12:25:00,83.83,83.86,83.79,83.83,32273.0,67.79,67.8143,67.7577,67.79,32273.0
2017-08-01 12:30:00,83.84,83.86,83.83,83.84,26011.0,67.7981,67.8143,67.79,67.7981,26011.0
2017-08-01 12:35:00,83.85,83.87,83.84,83.85,19313.0,67.8062,67.8224,67.7981,67.8062,19313.0
2017-08-01 12:40:00,83.85,83.88,83.83,83.83,33857.0,67.8062,67.8305,67.79,67.79,33857.0
2017-08-01 12:45:00,83.84,83.89,83.84,83.87,39757.0,67.7981,67.8386,67.7981,67.8224,39757.0
2017-08-01 12:50:00,83.86,83.91,83.85,83.9,53097.0,67.8143,67.8547,67.8062,67.8466,53097.0
2017-08-01 12:55:00,83.9,83.91,83.87,83.9,47738.0,67.8466,67.8547,67.8224,67.8466,47738.0
2017-08-01 13:00:00,83.9,83.91,83.87,83.88,22249.0,67.8466,67.8547,67.8224,67.8305,22249.0
2017-08-01 13:05:00,83.87,83.9,83.86,83.89,26317.0,67.8224,67.8466,67.8143,67.8386,26317.0
2017-08-01 13:10:00,83.9,83.9,83.86,83.9,22248.0,67.8466,67.8466,67.8143,67.8466,22248.0
2017-08-01 13:15:00,83.9,83.9,83.86,83.88,132006.0,67.8466,67.8466,67.8143,67.8305,132006.0
2017-08-01 13:20:00,83.89,83.89,83.83,83.85,37503.0,67.8386,67.8386,67.79,67.8062,37503.0
2017-08-01 13:25:00,83.85,83.87,83.82,83.86,12825.0,67.8062,67.8224,67.782,67.8143,12825.0
2017-08-01 13:30:00,83.87,83.9,83.84,83.85,29804.0,67.8224,67.8466,67.7981,67.8062,29804.0
2017-08-01 13:35:00,83.84,83.86,83.82,83.85,19946.0,67.7981,67.8143,67.782,67.8062,19946.0
2017-08-01 13:40:00,83.85,83.87,83.82,83.85,40259.0,67.8062,67.8224,67.782,67.8062,40259.0
2017-08-01 13:45:00,83.85,83.88,83.83,83.84,24345.0,67.8062,67.8305,67.79,67.7981,24345.0
2017-08-01 13:50:00,83.85,83.88,83.85,83.86,23437.0,67.8062,67.8305,67.8062,67.8143,23437.0
2017-08-01 13:55:00,83.87,83.88,83.84,83.88,24829.0,67.8224,67.8305,67.7981,67.8305,24829.0
2017-08-01 14:00:00,83.88,83.9,83.87,83.9,23678.0,67.8305,67.8466,67.8224,67.8466,23678.0
2017-08-01 14:05:00,83.89,83.89,83.83,83.83,56350.0,67.8386,67.8386,67.79,67.79,56350.0
2017-08-01 14:10:00,83.84,83.87,83.84,83.86,27530.0,67.7981,67.8224,67.7981,67.8143,27530.0
2017-08-01 14:15:00,83.86,83.87,83.84,83.85,33918.0,67.8143,67.8224,67.7981,67.8062,33918.0
2017-08-01 14:20:00,83.84,83.87,83.84,83.87,78017.0,67.7981,67.8224,67.7981,67.8224,78017.0
2017-08-01 14:25:00,83.86,83.91,83.86,83.88,64133.0,67.8143,67.8547,67.8143,67.8305,64133.0
2017-08-01 14:30:00,83.88,83.88,83.83,83.85,45961.0,67.8305,67.8305,67.79,67.8062,45961.0
2017-08-01 14:35:00,83.86,83.86,83.84,83.85,25784.0,67.8143,67.8143,67.7981,67.8062,25784.0
2017-08-01 14:40:00,83.85,83.86,83.82,83.84,58611.0,67.8062,67.8143,67.782,67.7981,58611.0
2017-08-01 14:45:00,83.84,83.87,83.83,83.83,28710.0,67.7981,67.8224,67.79,67.79,28710.0
2017-08-01 14:50:00,83.82,83.86,83.82,83.84,24035.0,67.782,67.8143,67.782,67.7981,24035.0
2017-08-01 14:55:00,83.85,83.86,83.84,83.84,50461.0,67.8062,67.8143,67.7981,67.7981,50461.0
2017-08-01 15:00:00,83.85,83.86,83.82,83.82,30338.0,67.8062,67.8143,67.782,67.782,30338.0
2017-08-01 15:05:00,83.82,83.87,83.82,83.85,40085.0,67.782,67.8224,67.782,67.8062,40085.0
2017-08-01 15:10:00,83.86,83.88,83.83,83.86,55503.0,67.8143,67.8305,67.79,67.8143,55503.0
2017-08-01 15:15:00,83.86,83.86,83.78,83.78,26936.0,67.8143,67.8143,67.7496,67.7496,26936.0
2017-08-01 15:20:00,83.78,83.8,83.76,83.78,27007.0,67.7496,67.7658,67.7334,67.7496,27007.0
2017-08-01 15:25:00,83.78,83.79,83.74,83.77,36421.0,67.7496,67.7577,67.7173,67.7415,36421.0
2017-08-01 15:30:00,83.77,83.81,83.75,83.76,67259.0,67.7415,67.7739,67.7253,67.7334,67259.0
2017-08-01 15:35:00,83.76,83.8,83.75,83.77,60014.0,67.7334,67.7658,67.7253,67.7415,60014.0
2017-08-01 15:40:00,83.78,83.78,83.73,83.74,67645.0,67.7496,67.7496,67.7092,67.7173,67645.0
2017-08-01 15:45:00,83.74,83.76,83.64,83.64,237911.0,67.7173,67.7334,67.6364,67.6364,237911.0
2017-08-01 15:50:00,83.64,83.66,83.54,83.56,161400.0,67.6364,67.6526,67.5555,67.5717,161400.0
2017-08-01 15:55:00,83.55,83.6,83.49,83.54,328961.0,67.5636,67.604,67.5151,67.5555,328961.0
2017-08-02 09:30:00,83.52,83.61,83.36,83.49,82669.0,67.5394,67.6121,67.41,67.5151,82669.0
2017-08-02 09:35:00,83.51,83.51,83.34,83.37,23217.0,67.5313,67.5313,67.3938,67.4181,23217.0
2017-08-02 09:40:00,83.37,83.49,83.28,83.28,44196.0,67.4181,67.5151,67.3453,67.3453,44196.0
2017-08-02 09:45:00,83.26,83.36,83.25,83.3,41196.0,67.3291,67.41,67.321,67.3614,41196.0
2017-08-02 09:50:00,83.32,83.41,83.31,83.36,34605.0,67.3776,67.4504,67.3695,67.41,34605.0
2017-08-02 09:55:00,83.35,83.36,83.25,83.26,36108.0,67.4019,67.41,67.321,67.3291,36108.0
2017-08-02 10:00:00,83.27,83.38,83.27,83.33,65802.0,67.3372,67.4261,67.3372,67.3857,65802.0
2017-08-02 10:05:00,83.33,83.35,83.25,83.28,57483.0,67.3857,67.4019,67.321,67.3453,57483.0
2017-08-02 10:10:00,83.29,83.36,83.17,83.21,71943.0,67.3534,67.41,67.2563,67.2887,71943.0
2017-08-02 10:15:00,83.21,83.24,83.13,83.16,37707.0,67.2887,67.3129,67.224,67.2482,37707.0
2017-08-02 10:20:00,83.16,83.19,83.11,83.11,27570.0,67.2482,67.2725,67.2078,67.2078,27570.0
2017-08-02 10:25:00,83.1,83.16,83.09,83.12,30272.0,67.1997,67.2482,67.1916,67.2159,30272.0
2017-08-02 10:30:00,83.11,83.21,83.09,83.17,73362.0,67.2078,67.2887,67.1916,67.2563,73362.0
2017-08-02 10:35:00,83.18,83.2,83.11,83.14,87137.0,67.2644,67.2806,67.2078,67.2321,87137.0
2017-08-02 10:40:00,83.13,83.18,83.13,83.16,54094.0,67.224,67.2644,67.224,67.2482,54094.0
2017-08-02 10:45:00,83.16,83.21,83.11,83.16,64983.0,67.2482,67.2887,67.2078,67.2482,64983.0
2017-08-02 10:50:00,83.15,83.19,83.12,83.15,78459.0,67.2401,67.2725,67.2159,67.2401,78459.0
2017-08-02 10:55:00,83.15,83.16,83.1,83.15,45934.0,67.2401,67.2482,67.1997,67.2401,45934.0
2017-08-02 11:00:00,83.16,83.19,83.12,83.14,38106.0,67.2482,67.2725,67.2159,67.2321,38106.0
2017-08-02 11:05:00,83.15,83.16,83.12,83.12,33363.0,67.2401,67.2482,67.2159,67.2159,33363.0
2017-08-02 11:10:00,83.13,83.22,83.11,83.21,40619.0,67.224,67.2968,67.2078,67.2887,40619.0
2017-08-02 11:15:00,83.22,83.31,83.21,83.29,57566.0,67.2968,67.3695,67.2887,67.3534,57566.0
2017-08-02 11:20:00,83.29,83.3,83.24,83.26,51541.0,67.3534,67.3614,67.3129,67.3291,51541.0
2017-08-02 11:25:00,83.27,83.3,83.24,83.29,65577.0,67.3372,67.3614,67.3129,67.3534,65577.0
2017-08-02 11:30:00,83.29,83.32,83.18,83.19,58585.0,67.3534,67.3776,67.2644,67.2725,58585.0
2017-08-02 11:35:00,83.19,83.26,83.19,83.26,43855.0,67.2725,67.3291,67.2725,67.3291,43855.0
2017-08-02 11:40:00,83.25,83.27,83.23,83.24,35389.0,67.321,67.3372,67.3048,67.3129,35389.0
2017-08-02 11:45:00,83.25,83.27,83.22,83.23,45119.0,67.321,67.3372,67.2968,67.3048,45119.0
2017-08-02 11:50:00,83.23,83.25,83.22,83.23,48130.0,67.3048,67.321,67.2968,67.3048,48130.0
2017-08-02 11:55:00,83.24,83.24,83.16,83.17,43368.0,67.3129,67.3129,67.2482,67.2563,43368.0
2017-08-02 12:00:00,83.16,83.18,83.13,83.15,44121.0,67.2482,67.2644,67.224,67.2401,44121.0
2017-08-02 12:05:00,83.15,83.17,83.11,83.16,73112.0,67.2401,67.2563,67.2078,67.2482,73112.0
2017-08-02 12:10:00,83.16,83.16,83.14,83.15,41652.0,67.2482,67.2482,67.2321,67.2401,41652.0
2017-08-02 12:15:00,83.15,83.17,83.11,83.17,35940.0,67.2401,67.2563,67.2078,67.2563,35940.0
2017-08-02 12:20:00,83.18,83.22,83.17,83.17,20419.0,67.2644,67.2968,67.2563,67.2563,20419.0
2017-08-02 12:25:00,83.17,83.18,83.15,83.17,27145.0,67.2563,67.2644,67.2401,67.2563,27145.0
2017-08-02 12:30:00,83.17,83.21,83.16,83.2,26384.0,67.2563,67.2887,67.2482,67.2806,26384.0
2017-08-02 12:35:00,83.2,83.24,83.18,83.18,39186.0,67.2806,67.3129,67.2644,67.2644,39186.0
2017-08-02 12:40:00,83.19,83.22,83.18,83.2,32699.0,67.2725,67.2968,67.2644,67.2806,32699.0
2017-08-02 12:45:00,83.2,83.22,83.17,83.18,23138.0,67.2806,67.2968,67.2563,67.2644,23138.0
2017-08-02 12:50:00,83.18,83.19,83.14,83.16,20839.0,67.2644,67.2725,67.2321,67.2482,20839.0
2017-08-02 12:55:00,83.16,83.17,83.15,83.16,12819.0,67.2482,67.2563,67.2401,67.2482,12819.0
2017-08-02 13:00:00,83.15,83.16,83.12,83.15,22212.0,67.2401,67.2482,67.2159,67.2401,22212.0
2017-08-02 13:05:00,83.15,83.18,83.13,83.17,23806.0,67.2401,67.2644,67.224,67.2563,23806.0
2017-08-02 13:10:00,83.17,83.18,83.15,83.17,32668.0,67.2563,67.2644,67.2401,67.2563,32668.0
2017-08-02 13:15:00,83.16,83.17,83.14,83.16,28348.0,67.2482,67.2563,67.2321,67.2482,28348.0
2017-08-02 13:20:00,83.16,83.18,83.14,83.16,19168.0,67.2482,67.2644,67.2321,67.2482,19168.0
2017-08-02 13:25:00,83.16,83.19,83.15,83.17,38265.0,67.2482,67.2725,67.2401,67.2563,38265.0
2017-08-02 13:30:00,83.17,83.18,83.15,83.17,49948.0,67.2563,67.2644,67.2401,67.2563,49948.0
2017-08-02 13:35:00,83.17,83.19,83.16,83.18,47338.0,67.2563,67.2725,67.2482,67.2644,47338.0
2017-08-02 13:40:00,83.18,83.2,83.17,83.2,51046.0,67.2644,67.2806,67.2563,67.2806,51046.0
2017-08-02 13:45:00,83.2,83.21,83.17,83.19,40073.0,67.2806,67.2887,67.2563,67.2725,40073.0
2017-08-02 13:50:00,83.2,83.21,83.16,83.19,55254.0,67.2806,67.2887,67.2482,67.2725,55254.0
2017-08-02 13:55:00,83.2,83.21,83.18,83.19,69315.0,67.2806,67.2887,67.2644,67.2725,69315.0
2017-08-02 14:00:00,83.19,83.21,83.17,83.18,34095.0,67.2725,67.2887,67.2563,67.2644,34095.0
2017-08-02 14:05:00,83.19,83.2,83.15,83.17,42744.0,67.2725,67.2806,67.2401,67.2563,42744.0
2017-08-02 14:10:00,83.17,83.18,83.13,83.15,25650.0,67.2563,67.2644,67.224,67.2401,25650.0
2017-08-02 14:15:00,83.15,83.15,83.08,83.09,58277.0,67.2401,67.2401,67.1835,67.1916,58277.0
2017-08-02 14:20:00,83.08,83.13,83.07,83.12,31269.0,67.1835,67.224,67.1755,67.2159,31269.0
2017-08-02 14:25:00,83.13,83.15,83.1,83.1,43958.0,67.224,67.2401,67.1997,67.1997,43958.0
2017-08-02 14:30:00,83.1,83.17,83.1,83.16,49021.0,67.1997,67.2563,67.1997,67.2482,49021.0
2017-08-02 14:35:00,83.16,83.18,83.09,83.09,39798.0,67.2482,67.2644,67.1916,67.1916,39798.0
2017-08-02 14:40:00,83.1,83.12,83.03,83.06,62770.0,67.1997,67.2159,67.1431,67.1674,62770.0
2017-08-02 14:45:00,83.06,83.07,82.98,82.99,52929.0,67.1674,67.1755,67.1027,67.1108,52929.0
2017-08-02 14:50:00,83.0,83.0,82.98,82.99,20207.0,67.1188,67.1188,67.1027,67.1108,20207.0
2017-08-02 14:55:00,83.0,83.04,82.99,83.02,58733.0,67.1188,67.1512,67.1108,67.135,58733.0
2017-08-02 15:00:00,83.02,83.08,83.01,83.06,51511.0,67.135,67.1835,67.1269,67.1674,51511.0
2017-08-02 15:05:00,83.06,83.06,83.0,83.06,35217.0,67.1674,67.1674,67.1188,67.1674,35217.0
2017-08-02 15:10:00,83.05,83.06,83.05,83.06,45163.0,67.1593,67.1674,67.1593,67.1674,45163.0
2017-08-02 15:15:00,83.06,83.06,83.04,83.06,33585.0,67.1674,67.1674,67.1512,67.1674,33585.0
2017-08-02 15:20:00,83.06,83.07,83.03,83.05,53338.0,67.1674,67.1755,67.1431,67.1593,53338.0
2017-08-02 15:25:00,83.05,83.15,83.04,83.15,73190.0,67.1593,67.2401,67.1512,67.2401,73190.0
2017-08-02 15:30:00,83.15,83.17,83.04,83.05,96508.0,67.2401,67.2563,67.1512,67.1593,96508.0
2017-08-02 15:35:00,83.05,83.06,83.02,83.04,94064.0,67.1593,67.1674,67.135,67.1512,94064.0
2017-08-02 15:40:00,83.05,83.08,83.03,83.05,88477.0,67.1593,67.1835,67.1431,67.1593,88477.0
2017-08-02 15:45:00,83.05,83.07,83.02,83.03,180114.0,67.1593,67.1755,67.135,67.1431,180114.0
2017-08-02 15:50:00,83.03,83.11,83.02,83.11,126153.0,67.1431,67.2078,67.135,67.2078,126153.0
2017-08-02 15:55:00,83.11,83.18,83.1,83.17,284386.0,67.2078,67.2644,67.1997,67.2563,284386.0
2017-08-03 09:30:00,82.96,83.05,82.82,82.89,78381.0,67.0865,67.1593,66.9733,67.0299,78381.0
2017-08-03 09:35:00,82.94,83.21,82.91,83.16,26693.0,67.0703,67.2887,67.0461,67.2482,26693.0
2017-08-03 09:40:00,83.19,83.32,83.16,83.22,38859.0,67.2725,67.3776,67.2482,67.2968,38859.0
2017-08-03 09:45:00,83.2,83.24,83.16,83.17,34211.0,67.2806,67.3129,67.2482,67.2563,34211.0
2017-08-03 09:50:00,83.17,83.26,83.12,83.15,53329.0,67.2563,67.3291,67.2159,67.2401,53329.0
2017-08-03 09:55:00,83.16,83.23,83.16,83.2,73394.0,67.2482,67.3048,67.2482,67.2806,73394.0
2017-08-03 10:00:00,83.21,83.31,83.19,83.23,97325.0,67.2887,67.3695,67.2725,67.3048,97325.0
2017-08-03 10:05:00,83.23,83.39,83.21,83.37,90472.0,67.3048,67.4342,67.2887,67.4181,90472.0
2017-08-03 10:10:00,83.37,83.44,83.3,83.38,54069.0,67.4181,67.4747,67.3614,67.4261,54069.0
2017-08-03 10:15:00,83.39,83.4,83.27,83.36,40257.0,67.4342,67.4423,67.3372,67.41,40257.0
2017-08-03 10:20:00,83.36,83.38,83.32,83.37,55555.0,67.41,67.4261,67.3776,67.4181,55555.0
2017-08-03 10:25:00,83.36,83.38,83.26,83.33,60220.0,67.41,67.4261,67.3291,67.3857,60220.0
2017-08-03 10:30:00,83.34,83.35,83.29,83.34,25888.0,67.3938,67.4019,67.3534,67.3938,25888.0
2017-08-03 10:35:00,83.35,83.39,83.32,83.33,73883.0,67.4019,67.4342,67.3776,67.3857,73883.0
2017-08-03 10:40:00,83.34,83.39,83.3,83.34,59244.0,67.3938,67.4342,67.3614,67.3938,59244.0
2017-08-03 10:45:00,83.34,83.36,83.3,83.34,79310.0,67.3938,67.41,67.3614,67.3938,79310.0
2017-08-03 10:50:00,83.35,83.38,83.32,83.36,59963.0,67.4019,67.4261,67.3776,67.41,59963.0
2017-08-03 10:55:00,83.36,83.38,83.31,83.35,46278.0,67.41,67.4261,67.3695,67.4019,46278.0
2017-08-03 11:00:00,83.35,83.35,83.29,83.35,32511.0,67.4019,67.4019,67.3534,67.4019,32511.0
2017-08-03 11:05:00,83.34,83.36,83.31,83.32,33721.0,67.3938,67.41,67.3695,67.3776,33721.0
2017-08-03 11:10:00,83.31,83.35,83.31,83.34,46709.0,67.3695,67.4019,67.3695,67.3938,46709.0
2017-08-03 11:15:00,83.34,83.35,83.32,83.34,41084.0,67.3938,67.4019,67.3776,67.3938,41084.0
2017-08-03 11:20:00,83.34,83.37,83.33,83.33,43025.0,67.3938,67.4181,67.3857,67.3857,43025.0
2017-08-03 11:25:00,83.34,83.35,83.29,83.31,45202.0,67.3938,67.4019,67.3534,67.3695,45202.0
2017-08-03 11:30:00,83.31,83.32,83.28,83.28,54778.0,67.3695,67.3776,67.3453,67.3453,54778.0
2017-08-03 11:35:00,83.28,83.29,83.21,83.23,45162.0,67.3453,67.3534,67.2887,67.3048,45162.0
2017-08-03 11:40:00,83.24,83.38,83.23,83.37,33383.0,67.3129,67.4261,67.3048,67.4181,33383.0
2017-08-03 11:45:00,83.36,83.42,83.31,83.4,58297.0,67.41,67.4585,67.3695,67.4423,58297.0
2017-08-03 11:50:00,83.4,83.42,83.32,83.4,127672.0,67.4423,67.4585,67.3776,67.4423,127672.0
2017-08-03 11:55:00,83.4,83.4,83.32,83.39,130985.0,67.4423,67.4423,67.3776,67.4342,130985.0
2017-08-03 12:00:00,83.39,83.4,83.34,83.37,101970.0,67.4342,67.4423,67.3938,67.4181,101970.0
2017-08-03 12:05:00,83.36,83.39,83.35,83.36,45729.0,67.41,67.4342,67.4019,67.41,45729.0
2017-08-03 12:10:00,83.35,83.36,83.31,83.31,65830.0,67.4019,67.41,67.3695,67.3695,65830.0
2017-08-03 12:15:00,83.31,83.32,83.31,83.32,40436.0,67.3695,67.3776,67.3695,67.3776,40436.0
2017-08-03 12:20:00,83.32,83.39,83.3,83.39,41698.0,67.3776,67.4342,67.3614,67.4342,41698.0
2017-08-03 12:25:00,83.39,83.4,83.33,83.37,128787.0,67.4342,67.4423,67.3857,67.4181,128787.0
2017-08-03 12:30:00,83.37,83.38,83.33,83.37,40058.0,67.4181,67.4261,67.3857,67.4181,40058.0
2017-08-03 12:35:00,83.37,83.37,83.31,83.33,32630.0,67.4181,67.4181,67.3695,67.3857,32630.0
2017-08-03 12:40:00,83.33,83.34,83.28,83.29,46678.0,67.3857,67.3938,67.3453,67.3534,46678.0
2017-08-03 12:45:00,83.29,83.3,83.22,83.29,64938.0,67.3534,67.3614,67.2968,67.3534,64938.0
2017-08-03 12:50:00,83.29,83.32,83.27,83.32,28916.0,67.3534,67.3776,67.3372,67.3776,28916.0
2017-08-03 12:55:00,83.32,83.33,83.26,83.29,31159.0,67.3776,67.3857,67.3291,67.3534,31159.0
2017-08-03 13:00:00,83.3,83.32,83.29,83.32,64205.0,67.3614,67.3776,67.3534,67.3776,64205.0
2017-08-03 13:05:00,83.31,83.33,83.29,83.31,46253.0,67.3695,67.3857,67.3534,67.3695,46253.0
2017-08-03 13:10:00,83.31,83.34,83.31,83.33,41868.0,67.3695,67.3938,67.3695,67.3857,41868.0
2017-08-03 13:15:00,83.33,83.37,83.29,83.36,94886.0,67.3857,67.4181,67.3534,67.41,94886.0
2017-08-03 13:20:00,83.36,83.37,83.34,83.34,34510.0,67.41,67.4181,67.3938,67.3938,34510.0
2017-08-03 13:25:00,83.34,83.37,83.34,83.36,31354.0,67.3938,67.4181,67.3938,67.41,31354.0
2017-08-03 13:30:00,83.36,83.36,83.32,83.36,28540.0,67.41,67.41,67.3776,67.41,28540.0
2017-08-03 13:35:00,83.36,83.37,83.34,83.34,52120.0,67.41,67.4181,67.3938,67.3938,52120.0
2017-08-03 13:40:00,83.35,83.37,83.34,83.34,61459.0,67.4019,67.4181,67.3938,67.3938,61459.0
2017-08-03 13:45:00,83.34,83.36,83.34,83.35,31394.0,67.3938,67.41,67.3938,67.4019,31394.0
2017-08-03 13:50:00,83.35,83.4,83.33,83.34,87092.0,67.4019,67.4423,67.3857,67.3938,87092.0
2017-08-03 13:55:00,83.35,83.38,83.34,83.37,51179.0,67.4019,67.4261,67.3938,67.4181,51179.0
2017-08-03 14:00:00,83.37,83.38,83.35,83.38,46433.0,67.4181,67.4261,67.4019,67.4261,46433.0
2017-08-03 14:05:00,83.38,83.38,83.36,83.38,26504.0,67.4261,67.4261,67.41,67.4261,26504.0
2017-08-03 14:10:00,83.37,83.4,83.35,83.39,75304.0,67.4181,67.4423,67.4019,67.4342,75304.0
2017-08-03 14:15:00,83.39,83.43,83.37,83.4,53209.0,67.4342,67.4666,67.4181,67.4423,53209.0
2017-08-03 14:20:00,83.41,83.42,83.4,83.41,73771.0,67.4504,67.4585,67.4423,67.4504,73771.0
2017-08-03 14:25:00,83.41,83.47,83.4,83.42,103322.0,67.4504,67.4989,67.4423,67.4585,103322.0
2017-08-03 14:30:00,83.43,83.46,83.42,83.43,55495.0,67.4666,67.4908,67.4585,67.4666,55495.0
2017-08-03 14:35:00,83.44,83.47,83.43,83.44,41315.0,67.4747,67.4989,67.4666,67.4747,41315.0
2017-08-03 14:40:00,83.44,83.46,83.44,83.45,26433.0,67.4747,67.4908,67.4747,67.4827,26433.0
2017-08-03 14:45:00,83.45,83.46,83.41,83.44,46101.0,67.4827,67.4908,67.4504,67.4747,46101.0
2017-08-03 14:50:00,83.44,83.46,83.41,83.42,37910.0,67.4747,67.4908,67.4504,67.4585,37910.0
2017-08-03 14:55:00,83.42,83.43,83.41,83.43,27143.0,67.4585,67.4666,67.4504,67.4666,27143.0
2017-08-03 15:00:00,83.42,83.45,83.4,83.4,29283.0,67.4585,67.4827,67.4423,67.4423,29283.0
2017-08-03 15:05:00,83.4,83.41,83.36,83.38,40514.0,67.4423,67.4504,67.41,67.4261,40514.0
2017-08-03 15:10:00,83.38,83.41,83.38,83.4,52701.0,67.4261,67.4504,67.4261,67.4423,52701.0
2017-08-03 15:15:00,83.4,83.46,83.39,83.43,71627.0,67.4423,67.4908,67.4342,67.4666,71627.0
2017-08-03 15:20:00,83.43,83.45,83.41,83.45,112957.0,67.4666,67.4827,67.4504,67.4827,112957.0
2017-08-03 15:25:00,83.45,83.49,83.4,83.47,55725.0,67.4827,67.5151,67.4423,67.4989,55725.0
2017-08-03 15:30:00,83.48,83.49,83.4,83.45,135209.0,67.507,67.5151,67.4423,67.4827,135209.0
2017-08-03 15:35:00,83.45,83.45,83.39,83.44,45712.0,67.4827,67.4827,67.4342,67.4747,45712.0
2017-08-03 15:40:00,83.43,83.45,83.42,83.44,63133.0,67.4666,67.4827,67.4585,67.4747,63133.0
2017-08-03 15:45:00,83.43,83.46,83.42,83.43,89904.0,67.4666,67.4908,67.4585,67.4666,89904.0
2017-08-03 15:50:00,83.43,83.44,83.34,83.35,75070.0,67.4666,67.4747,67.3938,67.4019,75070.0
2017-08-03 15:55:00,83.34,83.36,83.25,83.29,469903.0,67.3938,67.41,67.321,67.3534,469903.0
2017-08-04 09:30:00,83.54,83.96,83.53,83.83,76285.0,67.5555,67.8952,67.5474,67.79,76285.0
2017-08-04 09:35:00,83.84,83.85,83.71,83.71,47582.0,67.7981,67.8062,67.693,67.693,47582.0
2017-08-04 09:40:00,83.69,83.88,83.69,83.76,63671.0,67.6768,67.8305,67.6768,67.7334,63671.0
2017-08-04 09:45:00,83.77,83.84,83.75,83.8,53319.0,67.7415,67.7981,67.7253,67.7658,53319.0
2017-08-04 09:50:00,83.8,83.8,83.65,83.67,61158.0,67.7658,67.7658,67.6445,67.6607,61158.0
2017-08-04 09:55:00,83.66,83.67,83.48,83.48,56247.0,67.6526,67.6607,67.507,67.507,56247.0
2017-08-04 10:00:00,83.46,83.51,83.37,83.39,40192.0,67.4908,67.5313,67.4181,67.4342,40192.0
2017-08-04 10:05:00,83.4,83.53,83.4,83.46,40587.0,67.4423,67.5474,67.4423,67.4908,40587.0
2017-08-04 10:10:00,83.47,83.49,83.4,83.48,28299.0,67.4989,67.5151,67.4423,67.507,28299.0
2017-08-04 10:15:00,83.47,83.5,83.35,83.36,72954.0,67.4989,67.5232,67.4019,67.41,72954.0
2017-08-04 10:20:00,83.37,83.39,83.32,83.35,33142.0,67.4181,67.4342,67.3776,67.4019,33142.0
2017-08-04 10:25:00,83.34,83.52,83.31,83.52,34093.0,67.3938,67.5394,67.3695,67.5394,34093.0
2017-08-04 10:30:00,83.52,83.54,83.4,83.45,47840.0,67.5394,67.5555,67.4423,67.4827,47840.0
2017-08-04 10:35:00,83.46,83.5,83.38,83.41,61895.0,67.4908,67.5232,67.4261,67.4504,61895.0
2017-08-04 10:40:00,83.41,83.47,83.35,83.38,42995.0,67.4504,67.4989,67.4019,67.4261,42995.0
2017-08-04 10:45:00,83.38,83.43,83.34,83.38,27709.0,67.4261,67.4666,67.3938,67.4261,27709.0
2017-08-04 10:50:00,83.37,83.38,83.23,83.3,29875.0,67.4181,67.4261,67.3048,67.3614,29875.0
2017-08-04 10:55:00,83.3,83.33,83.26,83.32,42789.0,67.3614,67.3857,67.3291,67.3776,42789.0
2017-08-04 11:00:00,83.32,83.37,83.23,83.37,80727.0,67.3776,67.4181,67.3048,67.4181,80727.0
2017-08-04 11:05:00,83.36,83.36,83.29,83.29,25368.0,67.41,67.41,67.3534,67.3534,25368.0
2017-08-04 11:10:00,83.28,83.33,83.27,83.31,19397.0,67.3453,67.3857,67.3372,67.3695,19397.0
2017-08-04 11:15:00,83.31,83.42,83.3,83.4,47837.0,67.3695,67.4585,67.3614,67.4423,47837.0
2017-08-04 11:20:00,83.38,83.4,83.31,83.31,54471.0,67.4261,67.4423,67.3695,67.3695,54471.0
2017-08-04 11:25:00,83.31,83.34,83.28,83.33,22063.0,67.3695,67.3938,67.3453,67.3857,22063.0
2017-08-04 11:30:00,83.34,83.35,83.28,83.34,47008.0,67.3938,67.4019,67.3453,67.3938,47008.0
2017-08-04 11:35:00,83.34,83.35,83.31,83.32,25546.0,67.3938,67.4019,67.3695,67.3776,25546.0
2017-08-04 11:40:00,83.33,83.35,83.32,83.32,24508.0,67.3857,67.4019,67.3776,67.3776,24508.0
2017-08-04 11:45:00,83.32,83.42,83.32,83.41,35235.0,67.3776,67.4585,67.3776,67.4504,35235.0
2017-08-04 11:50:00,83.41,83.44,83.39,83.41,27846.0,67.4504,67.4747,67.4342,67.4504,27846.0
2017-08-04 11:55:00,83.4,83.52,83.39,83.52,34173.0,67.4423,67.5394,67.4342,67.5394,34173.0
2017-08-04 12:00:00,83.51,83.53,83.47,83.52,22288.0,67.5313,67.5474,67.4989,67.5394,22288.0
2017-08-04 12:05:00,83.52,83.54,83.47,83.47,29366.0,67.5394,67.5555,67.4989,67.4989,29366.0
2017-08-04 12:10:00,83.46,83.47,83.43,83.45,16534.0,67.4908,67.4989,67.4666,67.4827,16534.0
2017-08-04 12:15:00,83.45,83.47,83.41,83.41,40791.0,67.4827,67.4989,67.4504,67.4504,40791.0
2017-08-04 12:20:00,83.41,83.44,83.39,83.41,27586.0,67.4504,67.4747,67.4342,67.4504,27586.0
2017-08-04 12:25:00,83.4,83.41,83.36,83.38,14670.0,67.4423,67.4504,67.41,67.4261,14670.0
2017-08-04 12:30:00,83.38,83.44,83.35,83.41,26934.0,67.4261,67.4747,67.4019,67.4504,26934.0
2017-08-04 12:35:00,83.41,83.42,83.38,83.41,23729.0,67.4504,67.4585,67.4261,67.4504,23729.0
2017-08-04 12:40:00,83.42,83.44,83.39,83.43,19019.0,67.4585,67.4747,67.4342,67.4666,19019.0
2017-08-04 12:45:00,83.43,83.44,83.41,83.43,13635.0,67.4666,67.4747,67.4504,67.4666,13635.0
2017-08-04 12:50:00,83.43,83.45,83.41,83.44,23926.0,67.4666,67.4827,67.4504,67.4747,23926.0
2017-08-04 12:55:00,83.44,83.47,83.43,83.45,15532.0,67.4747,67.4989,67.4666,67.4827,15532.0
2017-08-04 13:00:00,83.44,83.46,83.43,83.46,15838.0,67.4747,67.4908,67.4666,67.4908,15838.0
2017-08-04 13:05:00,83.46,83.49,83.45,83.47,36137.0,67.4908,67.5151,67.4827,67.4989,36137.0
2017-08-04 13:10:00,83.47,83.48,83.42,83.43,17591.0,67.4989,67.507,67.4585,67.4666,17591.0
2017-08-04 13:15:00,83.43,83.46,83.42,83.46,13750.0,67.4666,67.4908,67.4585,67.4908,13750.0
2017-08-04 13:20:00,83.46,83.51,83.44,83.51,13232.0,67.4908,67.5313,67.4747,67.5313,13232.0
2017-08-04 13:25:00,83.5,83.53,83.49,83.52,17654.0,67.5232,67.5474,67.5151,67.5394,17654.0
2017-08-04 13:30:00,83.52,83.55,83.51,83.53,23655.0,67.5394,67.5636,67.5313,67.5474,23655.0
2017-08-04 13:35:00,83.53,83.56,83.51,83.51,21558.0,67.5474,67.5717,67.5313,67.5313,21558.0
2017-08-04 13:40:00,83.51,83.55,83.49,83.55,24689.0,67.5313,67.5636,67.5151,67.5636,24689.0
2017-08-04 13:45:00,83.55,83.58,83.53,83.57,15404.0,67.5636,67.5879,67.5474,67.5798,15404.0
2017-08-04 13:50:00,83.56,83.58,83.55,83.58,17443.0,67.5717,67.5879,67.5636,67.5879,17443.0
2017-08-04 13:55:00,83.57,83.6,83.56,83.59,21042.0,67.5798,67.604,67.5717,67.596,21042.0
2017-08-04 14:00:00,83.59,83.63,83.59,83.61,14281.0,67.596,67.6283,67.596,67.6121,14281.0
2017-08-04 14:05:00,83.61,83.63,83.59,83.62,25683.0,67.6121,67.6283,67.596,67.6202,25683.0
2017-08-04 14:10:00,83.62,83.66,83.62,83.66,15036.0,67.6202,67.6526,67.6202,67.6526,15036.0
2017-08-04 14:15:00,83.65,83.66,83.61,83.61,20301.0,67.6445,67.6526,67.6121,67.6121,20301.0
2017-08-04 14:20:00,83.62,83.62,83.6,83.61,21713.0,67.6202,67.6202,67.604,67.6121,21713.0
2017-08-04 14:25:00,83.61,83.65,83.61,83.65,23440.0,67.6121,67.6445,67.6121,67.6445,23440.0
2017-08-04 14:30:00,83.65,83.66,83.63,83.64,30427.0,67.6445,67.6526,67.6283,67.6364,30427.0
2017-08-04 14:35:00,83.64,83.67,83.63,83.65,43363.0,67.6364,67.6607,67.6283,67.6445,43363.0
2017-08-04 14:40:00,83.66,83.67,83.64,83.65,20729.0,67.6526,67.6607,67.6364,67.6445,20729.0
2017-08-04 14:45:00,83.66,83.66,83.62,83.65,23563.0,67.6526,67.6526,67.6202,67.6445,23563.0
2017-08-04 14:50:00,83.65,83.66,83.61,83.66,28644.0,67.6445,67.6526,67.6121,67.6526,28644.0
2017-08-04 14:55:00,83.66,83.69,83.65,83.68,26938.0,67.6526,67.6768,67.6445,67.6687,26938.0
2017-08-04 15:00:00,83.68,83.71,83.67,83.71,27369.0,67.6687,67.693,67.6607,67.693,27369.0
2017-08-04 15:05:00,83.7,83.72,83.7,83.7,23020.0,67.6849,67.7011,67.6849,67.6849,23020.0
2017-08-04 15:10:00,83.7,83.72,83.69,83.7,29283.0,67.6849,67.7011,67.6768,67.6849,29283.0
2017-08-04 15:15:00,83.69,83.7,83.66,83.67,25415.0,67.6768,67.6849,67.6526,67.6607,25415.0
2017-08-04 15:20:00,83.67,83.72,83.67,83.7,32039.0,67.6607,67.7011,67.6607,67.6849,32039.0
2017-08-04 15:25:00,83.71,83.73,83.69,83.72,27565.0,67.693,67.7092,67.6768,67.7011,27565.0
2017-08-04 15:30:00,83.72,83.72,83.65,83.66,29648.0,67.7011,67.7011,67.6445,67.6526,29648.0
2017-08-04 15:35:00,83.66,83.67,83.64,83.67,32676.0,67.6526,67.6607,67.6364,67.6607,32676.0
2017-08-04 15:40:00,83.67,83.71,83.67,83.7,33839.0,67.6607,67.693,67.6607,67.6849,33839.0
2017-08-04 15:45:00,83.71,83.72,83.6,83.62,87456.0,67.693,67.7011,67.604,67.6202,87456.0
2017-08-04 15:50:00,83.63,83.64,83.61,83.61,102407.0,67.6283,67.6364,67.6121,67.6121,102407.0
2017-08-04 15:55:00,83.62,83.71,83.61,83.67,278262.0,67.6202,67.693,67.6121,67.6607,278262.0
2017-08-07 09:30:00,83.77,83.85,83.7,83.77,82115.0,67.7415,67.8062,67.6849,67.7415,82115.0
2017-08-07 09:35:00,83.77,83.89,83.76,83.86,41878.0,67.7415,67.8386,67.7334,67.8143,41878.0
2017-08-07 09:40:00,83.85,83.98,83.8,83.95,36662.0,67.8062,67.9113,67.7658,67.8871,36662.0
2017-08-07 09:45:00,83.95,83.97,83.79,83.89,58267.0,67.8871,67.9032,67.7577,67.8386,58267.0
2017-08-07 09:50:00,83.88,83.92,83.86,83.88,38863.0,67.8305,67.8628,67.8143,67.8305,38863.0
2017-08-07 09:55:00,83.87,84.0,83.86,83.96,33900.0,67.8224,67.9275,67.8143,67.8952,33900.0
2017-08-07 10:00:00,83.96,84.0,83.92,84.0,37108.0,67.8952,67.9275,67.8628,67.9275,37108.0
2017-08-07 10:05:00,83.99,84.02,83.98,84.01,51362.0,67.9194,67.9437,67.9113,67.9356,51362.0
2017-08-07 10:10:00,84.01,84.01,83.98,83.99,30126.0,67.9356,67.9356,67.9113,67.9194,30126.0
2017-08-07 10:15:00,83.99,84.0,83.94,83.99,26519.0,67.9194,67.9275,67.879,67.9194,26519.0
2017-08-07 10:20:00,83.99,84.01,83.86,83.86,22246.0,67.9194,67.9356,67.8143,67.8143,22246.0
2017-08-07 10:25:00,83.86,83.87,83.85,83.85,15505.0,67.8143,67.8224,67.8062,67.8062,15505.0
2017-08-07 10:30:00,83.86,83.93,83.81,83.91,32364.0,67.8143,67.8709,67.7739,67.8547,32364.0
2017-08-07 10:35:00,83.91,83.98,83.89,83.98,23923.0,67.8547,67.9113,67.8386,67.9113,23923.0
2017-08-07 10:40:00,83.98,84.07,83.97,84.06,34891.0,67.9113,67.9841,67.9032,67.976,34891.0
2017-08-07 10:45:00,84.05,84.05,83.97,84.02,27445.0,67.9679,67.9679,67.9032,67.9437,27445.0
2017-08-07 10:50:00,84.02,84.04,84.0,84.04,20391.0,67.9437,67.9599,67.9275,67.9599,20391.0
2017-08-07 10:55:00,84.04,84.07,84.02,84.03,23499.0,67.9599,67.9841,67.9437,67.9518,23499.0
2017-08-07 11:00:00,84.03,84.13,84.03,84.13,48870.0,67.9518,68.0326,67.9518,68.0326,48870.0
2017-08-07 11:05:00,84.13,84.18,84.12,84.18,22468.0,68.0326,68.0731,68.0245,68.0731,22468.0
2017-08-07 11:10:00,84.18,84.19,84.12,84.14,24999.0,68.0731,68.0812,68.0245,68.0407,24999.0
2017-08-07 11:15:00,84.13,84.21,84.13,84.19,27069.0,68.0326,68.0973,68.0326,68.0812,27069.0
2017-08-07 11:20:00,84.18,84.19,84.13,84.17,27274.0,68.0731,68.0812,68.0326,68.065,27274.0
2017-08-07 11:25:00,84.16,84.21,84.16,84.21,21664.0,68.0569,68.0973,68.0569,68.0973,21664.0
2017-08-07 11:30:00,84.2,84.22,84.18,84.19,22860.0,68.0892,68.1054,68.0731,68.0812,22860.0
2017-08-07 11:35:00,84.19,84.21,84.17,84.17,34393.0,68.0812,68.0973,68.065,68.065,34393.0
2017-08-07 11:40:00,84.17,84.19,84.13,84.19,21090.0,68.065,68.0812,68.0326,68.0812,21090.0
2017-08-07 11:45:00,84.19,84.45,84.19,84.42,112457.0,68.0812,68.2914,68.0812,68.2671,112457.0
2017-08-07 11:50:00,84.42,84.53,84.37,84.38,70797.0,68.2671,68.3561,68.2267,68.2348,70797.0
2017-08-07 11:55:00,84.38,84.4,84.3,84.32,22924.0,68.2348,68.251,68.1701,68.1863,22924.0
2017-08-07 12:00:00,84.31,84.37,84.3,84.34,65463.0,68.1782,68.2267,68.1701,68.2025,65463.0
2017-08-07 12:05:00,84.33,84.35,84.29,84.34,37181.0,68.1944,68.2105,68.162,68.2025,37181.0
2017-08-07 12:10:00,84.34,84.5,84.34,84.44,90458.0,68.2025,68.3318,68.2025,68.2833,90458.0
2017-08-07 12:15:00,84.44,84.48,84.41,84.45,48295.0,68.2833,68.3157,68.2591,68.2914,48295.0
2017-08-07 12:20:00,84.45,84.5,84.43,84.5,19053.0,68.2914,68.3318,68.2752,68.3318,19053.0
2017-08-07 12:25:00,84.51,84.51,84.47,84.48,20015.0,68.3399,68.3399,68.3076,68.3157,20015.0
2017-08-07 12:30:00,84.49,84.51,84.4,84.4,24407.0,68.3238,68.3399,68.251,68.251,24407.0
2017-08-07 12:35:00,84.39,84.48,84.39,84.48,25270.0,68.2429,68.3157,68.2429,68.3157,25270.0
2017-08-07 12:40:00,84.47,84.48,84.43,84.45,41718.0,68.3076,68.3157,68.2752,68.2914,41718.0
2017-08-07 12:45:00,84.44,84.45,84.37,84.41,26763.0,68.2833,68.2914,68.2267,68.2591,26763.0
2017-08-07 12:50:00,84.41,84.45,84.33,84.33,17444.0,68.2591,68.2914,68.1944,68.1944,17444.0
2017-08-07 12:55:00,84.34,84.43,84.33,84.41,62012.0,68.2025,68.2752,68.1944,68.2591,62012.0
2017-08-07 13:00:00,84.42,84.47,84.41,84.46,67731.0,68.2671,68.3076,68.2591,68.2995,67731.0
2017-08-07 13:05:00,84.47,84.5,84.46,84.46,73777.0,68.3076,68.3318,68.2995,68.2995,73777.0
2017-08-07 13:10:00,84.45,84.49,84.44,84.47,19674.0,68.2914,68.3238,68.2833,68.3076,19674.0
2017-08-07 13:15:00,84.46,84.51,84.46,84.5,195408.0,68.2995,68.3399,68.2995,68.3318,195408.0
2017-08-07 13:20:00,84.5,84.55,84.49,84.5,21621.0,68.3318,68.3723,68.3238,68.3318,21621.0
2017-08-07 13:25:00,84.49,84.49,84.45,84.45,14045.0,68.3238,68.3238,68.2914,68.2914,14045.0
2017-08-07 13:30:00,84.46,84.47,84.43,84.47,27828.0,68.2995,68.3076,68.2752,68.3076,27828.0
2017-08-07 13:35:00,84.46,84.47,84.43,84.47,17473.0,68.2995,68.3076,68.2752,68.3076,17473.0
2017-08-07 13:40:00,84.46,84.47,84.44,84.47,19059.0,68.2995,68.3076,68.2833,68.3076,19059.0
2017-08-07 13:45:00,84.47,84.47,84.44,84.45,27871.0,68.3076,68.3076,68.2833,68.2914,27871.0
2017-08-07 13:50:00,84.46,84.5,84.45,84.46,52465.0,68.2995,68.3318,68.2914,68.2995,52465.0
2017-08-07 13:55:00,84.46,84.47,84.41,84.47,29318.0,68.2995,68.3076,68.2591,68.3076,29318.0
2017-08-07 14:00:00,84.46,84.47,84.43,84.44,8495.0,68.2995,68.3076,68.2752,68.2833,8495.0
2017-08-07 14:05:00,84.43,84.44,84.38,84.39,27582.0,68.2752,68.2833,68.2348,68.2429,27582.0
2017-08-07 14:10:00,84.38,84.45,84.38,84.44,31411.0,68.2348,68.2914,68.2348,68.2833,31411.0
2017-08-07 14:15:00,84.44,84.46,84.42,84.45,43960.0,68.2833,68.2995,68.2671,68.2914,43960.0
2017-08-07 14:20:00,84.45,84.46,84.38,84.38,15754.0,68.2914,68.2995,68.2348,68.2348,15754.0
2017-08-07 14:25:00,84.38,84.4,84.35,84.36,21082.0,68.2348,68.251,68.2105,68.2186,21082.0
2017-08-07 14:30:00,84.36,84.42,84.35,84.42,19640.0,68.2186,68.2671,68.2105,68.2671,19640.0
2017-08-07 14:35:00,84.41,84.41,84.37,84.39,10202.0,68.2591,68.2591,68.2267,68.2429,10202.0
2017-08-07 14:40:00,84.4,84.41,84.33,84.36,17348.0,68.251,68.2591,68.1944,68.2186,17348.0
2017-08-07 14:45:00,84.37,84.42,84.35,84.41,48762.0,68.2267,68.2671,68.2105,68.2591,48762.0
2017-08-07 14:50:00,84.4,84.41,84.37,84.37,7299.0,68.251,68.2591,68.2267,68.2267,7299.0
2017-08-07 14:55:00,84.38,84.39,84.31,84.31,21136.0,68.2348,68.2429,68.1782,68.1782,21136.0
2017-08-07 15:00:00,84.31,84.36,84.31,84.36,32959.0,68.1782,68.2186,68.1782,68.2186,32959.0
2017-08-07 15:05:00,84.36,84.37,84.32,84.34,83378.0,68.2186,68.2267,68.1863,68.2025,83378.0
2017-08-07 15:10:00,84.33,84.34,84.32,84.32,8349.0,68.1944,68.2025,68.1863,68.1863,8349.0
2017-08-07 15:15:00,84.32,84.33,84.26,84.27,27346.0,68.1863,68.1944,68.1378,68.1458,27346.0
2017-08-07 15:20:00,84.27,84.28,84.24,84.25,22879.0,68.1458,68.1539,68.1216,68.1297,22879.0
2017-08-07 15:25:00,84.25,84.32,84.24,84.31,32620.0,68.1297,68.1863,68.1216,68.1782,32620.0
2017-08-07 15:30:00,84.31,84.32,84.27,84.3,29290.0,68.1782,68.1863,68.1458,68.1701,29290.0
2017-08-07 15:35:00,84.3,84.31,84.27,84.3,27058.0,68.1701,68.1782,68.1458,68.1701,27058.0
2017-08-07 15:40:00,84.29,84.3,84.25,84.29,48753.0,68.162,68.1701,68.1297,68.162,48753.0
2017-08-07 15:45:00,84.28,84.38,84.28,84.35,51323.0,68.1539,68.2348,68.1539,68.2105,51323.0
2017-08-07 15:50:00,84.35,84.39,84.33,84.39,52594.0,68.2105,68.2429,68.1944,68.2429,52594.0
2017-08-07 15:55:00,84.38,84.41,84.3,84.34,222945.0,68.2348,68.2591,68.1701,68.2025,222945.0
2017-08-08 09:30:00,84.29,84.53,84.26,84.41,105521.0,68.162,68.3561,68.1378,68.2591,105521.0
2017-08-08 09:35:00,84.41,84.49,84.33,84.33,39371.0,68.2591,68.3238,68.1944,68.1944,39371.0
2017-08-08 09:40:00,84.33,84.4,84.3,84.39,25851.0,68.1944,68.251,68.1701,68.2429,25851.0
2017-08-08 09:45:00,84.4,84.41,84.24,84.26,28467.0,68.251,68.2591,68.1216,68.1378,28467.0
2017-08-08 09:50:00,84.25,84.32,84.22,84.27,29666.0,68.1297,68.1863,68.1054,68.1458,29666.0
2017-08-08 09:55:00,84.28,84.32,84.24,84.29,27407.0,68.1539,68.1863,68.1216,68.162,27407.0
2017-08-08 10:00:00,84.3,84.35,84.28,84.29,22673.0,68.1701,68.2105,68.1539,68.162,22673.0
2017-08-08 10:05:00,84.29,84.34,84.28,84.34,20844.0,68.162,68.2025,68.1539,68.2025,20844.0
2017-08-08 10:10:00,84.34,84.38,84.33,84.37,37509.0,68.2025,68.2348,68.1944,68.2267,37509.0
2017-08-08 10:15:00,84.37,84.39,84.32,84.39,27961.0,68.2267,68.2429,68.1863,68.2429,27961.0
2017-08-08 10:20:00,84.4,84.4,84.3,84.32,24401.0,68.251,68.251,68.1701,68.1863,24401.0
2017-08-08 10:25:00,84.33,84.35,84.25,84.3,61247.0,68.1944,68.2105,68.1297,68.1701,61247.0
2017-08-08 10:30:00,84.28,84.29,84.18,84.22,18999.0,68.1539,68.162,68.0731,68.1054,18999.0
2017-08-08 10:35:00,84.22,84.23,84.07,84.1,69902.0,68.1054,68.1135,67.9841,68.0084,69902.0
2017-08-08 10:40:00,84.1,84.11,84.03,84.11,19736.0,68.0084,68.0165,67.9518,68.0165,19736.0
2017-08-08 10:45:00,84.11,84.12,84.06,84.08,27630.0,68.0165,68.0245,67.976,67.9922,27630.0
2017-08-08 10:50:00,84.09,84.12,84.06,84.1,42718.0,68.0003,68.0245,67.976,68.0084,42718.0
2017-08-08 10:55:00,84.1,84.13,84.08,84.13,41883.0,68.0084,68.0326,67.9922,68.0326,41883.0
2017-08-08 11:00:00,84.12,84.13,84.04,84.06,27457.0,68.0245,68.0326,67.9599,67.976,27457.0
2017-08-08 11:05:00,84.05,84.06,84.01,84.01,36569.0,67.9679,67.976,67.9356,67.9356,36569.0
2017-08-08 11:10:00,84.0,84.1,84.0,84.04,115175.0,67.9275,68.0084,67.9275,67.9599,115175.0
2017-08-08 11:15:00,84.04,84.08,84.0,84.01,43914.0,67.9599,67.9922,67.9275,67.9356,43914.0
2017-08-08 11:20:00,84.02,84.05,83.97,83.98,28998.0,67.9437,67.9679,67.9032,67.9113,28998.0
2017-08-08 11:25:00,83.97,84.05,83.96,84.0,31399.0,67.9032,67.9679,67.8952,67.9275,31399.0
2017-08-08 11:30:00,84.01,84.11,84.0,84.06,63319.0,67.9356,68.0165,67.9275,67.976,63319.0
2017-08-08 11:35:00,84.06,84.1,84.03,84.08,81933.0,67.976,68.0084,67.9518,67.9922,81933.0
2017-08-08 11:40:00,84.07,84.1,84.06,84.09,54206.0,67.9841,68.0084,67.976,68.0003,54206.0
2017-08-08 11:45:00,84.09,84.1,84.08,84.1,113858.0,68.0003,68.0084,67.9922,68.0084,113858.0
2017-08-08 11:50:00,84.1,84.1,84.09,84.09,49762.0,68.0084,68.0084,68.0003,68.0003,49762.0
2017-08-08 11:55:00,84.1,84.24,84.09,84.19,73911.0,68.0084,68.1216,68.0003,68.0812,73911.0
2017-08-08 12:00:00,84.18,84.3,84.16,84.27,47729.0,68.0731,68.1701,68.0569,68.1458,47729.0
2017-08-08 12:05:00,84.27,84.29,84.21,84.27,17155.0,68.1458,68.162,68.0973,68.1458,17155.0
2017-08-08 12:10:00,84.28,84.29,84.19,84.2,23110.0,68.1539,68.162,68.0812,68.0892,23110.0
2017-08-08 12:15:00,84.2,84.23,84.1,84.1,26543.0,68.0892,68.1135,68.0084,68.0084,26543.0
2017-08-08 12:20:00,84.1,84.11,84.01,84.09,40425.0,68.0084,68.0165,67.9356,68.0003,40425.0
2017-08-08 12:25:00,84.09,84.16,84.09,84.11,24638.0,68.0003,68.0569,68.0003,68.0165,24638.0
2017-08-08 12:30:00,84.11,84.16,84.1,84.14,23698.0,68.0165,68.0569,68.0084,68.0407,23698.0
2017-08-08 12:35:00,84.15,84.23,84.14,84.19,32585.0,68.0488,68.1135,68.0407,68.0812,32585.0
2017-08-08 12:40:00,84.19,84.25,84.19,84.21,17185.0,68.0812,68.1297,68.0812,68.0973,17185.0
2017-08-08 12:45:00,84.2,84.23,84.16,84.2,17707.0,68.0892,68.1135,68.0569,68.0892,17707.0
2017-08-08 12:50:00,84.2,84.21,84.15,84.17,23645.0,68.0892,68.0973,68.0488,68.065,23645.0
2017-08-08 12:55:00,84.17,84.17,84.12,84.15,19996.0,68.065,68.065,68.0245,68.0488,19996.0
2017-08-08 13:00:00,84.15,84.17,84.11,84.14,28158.0,68.0488,68.065,68.0165,68.0407,28158.0
2017-08-08 13:05:00,84.14,84.19,84.13,84.17,21917.0,68.0407,68.0812,68.0326,68.065,21917.0
2017-08-08 13:10:00,84.17,84.18,84.16,84.17,18184.0,68.065,68.0731,68.0569,68.065,18184.0
2017-08-08 13:15:00,84.17,84.19,84.16,84.16,21737.0,68.065,68.0812,68.0569,68.0569,21737.0
2017-08-08 13:20:00,84.17,84.19,84.16,84.19,20367.0,68.065,68.0812,68.0569,68.0812,20367.0
2017-08-08 13:25:00,84.19,84.19,84.14,84.15,30341.0,68.0812,68.0812,68.0407,68.0488,30341.0
2017-08-08 13:30:00,84.15,84.16,84.12,84.15,23196.0,68.0488,68.0569,68.0245,68.0488,23196.0
2017-08-08 13:35:00,84.16,84.17,84.1,84.13,23704.0,68.0569,68.065,68.0084,68.0326,23704.0
2017-08-08 13:40:00,84.13,84.16,84.1,84.15,20382.0,68.0326,68.0569,68.0084,68.0488,20382.0
2017-08-08 13:45:00,84.14,84.14,84.12,84.14,12084.0,68.0407,68.0407,68.0245,68.0407,12084.0
2017-08-08 13:50:00,84.15,84.15,84.12,84.12,22444.0,68.0488,68.0488,68.0245,68.0245,22444.0
2017-08-08 13:55:00,84.13,84.14,84.08,84.1,27413.0,68.0326,68.0407,67.9922,68.0084,27413.0
2017-08-08 14:00:00,84.1,84.13,84.09,84.1,19670.0,68.0084,68.0326,68.0003,68.0084,19670.0
2017-08-08 14:05:00,84.1,84.11,84.07,84.09,16859.0,68.0084,68.0165,67.9841,68.0003,16859.0
2017-08-08 14:10:00,84.09,84.12,84.09,84.09,25771.0,68.0003,68.0245,68.0003,68.0003,25771.0
2017-08-08 14:15:00,84.09,84.1,84.04,84.08,21945.0,68.0003,68.0084,67.9599,67.9922,21945.0
2017-08-08 14:20:00,84.08,84.1,84.08,84.1,10273.0,67.9922,68.0084,67.9922,68.0084,10273.0
2017-08-08 14:25:00,84.09,84.13,84.08,84.09,19481.0,68.0003,68.0326,67.9922,68.0003,19481.0
2017-08-08 14:30:00,84.09,84.11,84.08,84.08,14945.0,68.0003,68.0165,67.9922,67.9922,14945.0
2017-08-08 14:35:00,84.09,84.1,84.08,84.09,21811.0,68.0003,68.0084,67.9922,68.0003,21811.0
2017-08-08 14:40:00,84.09,84.11,84.06,84.06,29677.0,68.0003,68.0165,67.976,67.976,29677.0
2017-08-08 14:45:00,84.07,84.07,84.01,84.01,23127.0,67.9841,67.9841,67.9356,67.9356,23127.0
2017-08-08 14:50:00,84.01,84.01,83.98,83.99,23638.0,67.9356,67.9356,67.9113,67.9194,23638.0
2017-08-08 14:55:00,83.99,84.0,83.94,83.96,24521.0,67.9194,67.9275,67.879,67.8952,24521.0
2017-08-08 15:00:00,83.97,83.98,83.93,83.93,26604.0,67.9032,67.9113,67.8709,67.8709,26604.0
2017-08-08 15:05:00,83.93,83.98,83.9,83.94,29605.0,67.8709,67.9113,67.8466,67.879,29605.0
2017-08-08 15:10:00,83.95,83.96,83.9,83.9,23388.0,67.8871,67.8952,67.8466,67.8466,23388.0
2017-08-08 15:15:00,83.9,83.92,83.85,83.91,33703.0,67.8466,67.8628,67.8062,67.8547,33703.0
2017-08-08 15:20:00,83.9,83.91,83.8,83.8,35086.0,67.8466,67.8547,67.7658,67.7658,35086.0
2017-08-08 15:25:00,83.8,83.82,83.75,83.81,45171.0,67.7658,67.782,67.7253,67.7739,45171.0
2017-08-08 15:30:00,83.81,83.82,83.72,83.77,62352.0,67.7739,67.782,67.7011,67.7415,62352.0
2017-08-08 15:35:00,83.76,83.85,83.73,83.81,67442.0,67.7334,67.8062,67.7092,67.7739,67442.0
2017-08-08 15:40:00,83.82,83.91,83.81,83.86,88302.0,67.782,67.8547,67.7739,67.8143,88302.0
2017-08-08 15:45:00,83.85,83.88,83.8,83.82,94523.0,67.8062,67.8305,67.7658,67.782,94523.0
2017-08-08 15:50:00,83.81,83.82,83.67,83.71,103348.0,67.7739,67.782,67.6607,67.693,103348.0
2017-08-08 15:55:00,83.72,83.81,83.68,83.8,296026.0,67.7011,67.7739,67.6687,67.7658,296026.0
2017-08-09 09:30:00,83.75,84.02,83.57,83.79,98228.0,67.7253,67.9437,67.5798,67.7577,98228.0
2017-08-09 09:35:00,83.79,83.83,83.7,83.7,57746.0,67.7577,67.79,67.6849,67.6849,57746.0
2017-08-09 09:40:00,83.7,83.71,83.51,83.56,60603.0,67.6849,67.693,67.5313,67.5717,60603.0
2017-08-09 09:45:00,83.56,83.81,83.52,83.81,45656.0,67.5717,67.7739,67.5394,67.7739,45656.0
2017-08-09 09:50:00,83.82,83.9,83.81,83.82,55199.0,67.782,67.8466,67.7739,67.782,55199.0
2017-08-09 09:55:00,83.81,83.83,83.68,83.71,75363.0,67.7739,67.79,67.6687,67.693,75363.0
2017-08-09 10:00:00,83.71,83.71,83.54,83.6,38167.0,67.693,67.693,67.5555,67.604,38167.0
2017-08-09 10:05:00,83.6,83.64,83.54,83.59,56415.0,67.604,67.6364,67.5555,67.596,56415.0
2017-08-09 10:10:00,83.59,83.65,83.57,83.61,47444.0,67.596,67.6445,67.5798,67.6121,47444.0
2017-08-09 10:15:00,83.63,83.69,83.62,83.65,21839.0,67.6283,67.6768,67.6202,67.6445,21839.0
2017-08-09 10:20:00,83.65,83.68,83.6,83.67,28288.0,67.6445,67.6687,67.604,67.6607,28288.0
2017-08-09 10:25:00,83.65,83.68,83.62,83.62,25212.0,67.6445,67.6687,67.6202,67.6202,25212.0
2017-08-09 10:30:00,83.63,83.76,83.62,83.75,36375.0,67.6283,67.7334,67.6202,67.7253,36375.0
2017-08-09 10:35:00,83.75,83.77,83.7,83.75,27320.0,67.7253,67.7415,67.6849,67.7253,27320.0
2017-08-09 10:40:00,83.75,83.79,83.71,83.72,33939.0,67.7253,67.7577,67.693,67.7011,33939.0
2017-08-09 10:45:00,83.72,83.75,83.64,83.65,32290.0,67.7011,67.7253,67.6364,67.6445,32290.0
2017-08-09 10:50:00,83.64,83.74,83.64,83.73,35502.0,67.6364,67.7173,67.6364,67.7092,35502.0
2017-08-09 10:55:00,83.72,83.75,83.69,83.73,35521.0,67.7011,67.7253,67.6768,67.7092,35521.0
2017-08-09 11:00:00,83.74,83.76,83.73,83.74,24154.0,67.7173,67.7334,67.7092,67.7173,24154.0
2017-08-09 11:05:00,83.74,83.76,83.69,83.69,25841.0,67.7173,67.7334,67.6768,67.6768,25841.0
2017-08-09 11:10:00,83.69,83.72,83.64,83.67,28082.0,67.6768,67.7011,67.6364,67.6607,28082.0
2017-08-09 11:15:00,83.67,83.68,83.63,83.63,17446.0,67.6607,67.6687,67.6283,67.6283,17446.0
2017-08-09 11:20:00,83.64,83.69,83.64,83.68,23925.0,67.6364,67.6768,67.6364,67.6687,23925.0
2017-08-09 11:25:00,83.67,83.75,83.65,83.73,24243.0,67.6607,67.7253,67.6445,67.7092,24243.0
2017-08-09 11:30:00,83.73,83.77,83.72,83.73,18816.0,67.7092,67.7415,67.7011,67.7092,18816.0
2017-08-09 11:35:00,83.74,83.77,83.67,83.72,20997.0,67.7173,67.7415,67.6607,67.7011,20997.0
2017-08-09 11:40:00,83.72,83.75,83.71,83.72,14107.0,67.7011,67.7253,67.693,67.7011,14107.0
2017-08-09 11:45:00,83.71,83.73,83.68,83.72,34810.0,67.693,67.7092,67.6687,67.7011,34810.0
2017-08-09 11:50:00,83.72,83.82,83.67,83.79,45613.0,67.7011,67.782,67.6607,67.7577,45613.0
2017-08-09 11:55:00,83.8,83.84,83.78,83.79,30465.0,67.7658,67.7981,67.7496,67.7577,30465.0
2017-08-09 12:00:00,83.79,83.79,83.72,83.72,24506.0,67.7577,67.7577,67.7011,67.7011,24506.0
2017-08-09 12:05:00,83.72,83.73,83.69,83.69,22678.0,67.7011,67.7092,67.6768,67.6768,22678.0
2017-08-09 12:10:00,83.7,83.71,83.65,83.69,28891.0,67.6849,67.693,67.6445,67.6768,28891.0
2017-08-09 12:15:00,83.68,83.74,83.68,83.74,19594.0,67.6687,67.7173,67.6687,67.7173,19594.0
2017-08-09 12:20:00,83.74,83.74,83.69,83.73,31261.0,67.7173,67.7173,67.6768,67.7092,31261.0
2017-08-09 12:25:00,83.73,83.76,83.71,83.75,37830.0,67.7092,67.7334,67.693,67.7253,37830.0
2017-08-09 12:30:00,83.75,83.75,83.68,83.71,24597.0,67.7253,67.7253,67.6687,67.693,24597.0
2017-08-09 12:35:00,83.71,83.75,83.71,83.73,11355.0,67.693,67.7253,67.693,67.7092,11355.0
2017-08-09 12:40:00,83.74,83.77,83.72,83.74,10566.0,67.7173,67.7415,67.7011,67.7173,10566.0
2017-08-09 12:45:00,83.74,83.75,83.71,83.72,10491.0,67.7173,67.7253,67.693,67.7011,10491.0
2017-08-09 12:50:00,83.72,83.73,83.68,83.7,11849.0,67.7011,67.7092,67.6687,67.6849,11849.0
2017-08-09 12:55:00,83.71,83.72,83.69,83.7,12816.0,67.693,67.7011,67.6768,67.6849,12816.0
2017-08-09 13:00:00,83.7,83.77,83.69,83.73,16506.0,67.6849,67.7415,67.6768,67.7092,16506.0
2017-08-09 13:05:00,83.73,83.75,83.72,83.73,11264.0,67.7092,67.7253,67.7011,67.7092,11264.0
2017-08-09 13:10:00,83.74,83.74,83.71,83.73,4770.0,67.7173,67.7173,67.693,67.7092,4770.0
2017-08-09 13:15:00,83.73,83.73,83.69,83.7,18622.0,67.7092,67.7092,67.6768,67.6849,18622.0
2017-08-09 13:20:00,83.7,83.74,83.69,83.72,13027.0,67.6849,67.7173,67.6768,67.7011,13027.0
2017-08-09 13:25:00,83.73,83.73,83.7,83.71,18571.0,67.7092,67.7092,67.6849,67.693,18571.0
2017-08-09 13:30:00,83.71,83.74,83.7,83.73,10246.0,67.693,67.7173,67.6849,67.7092,10246.0
2017-08-09 13:35:00,83.73,83.74,83.7,83.7,39316.0,67.7092,67.7173,67.6849,67.6849,39316.0
2017-08-09 13:40:00,83.7,83.73,83.7,83.7,19602.0,67.6849,67.7092,67.6849,67.6849,19602.0
2017-08-09 13:45:00,83.7,83.72,83.61,83.61,33544.0,67.6849,67.7011,67.6121,67.6121,33544.0
2017-08-09 13:50:00,83.6,83.62,83.56,83.58,81458.0,67.604,67.6202,67.5717,67.5879,81458.0
2017-08-09 13:55:00,83.58,83.69,83.58,83.67,68031.0,67.5879,67.6768,67.5879,67.6607,68031.0
2017-08-09 14:00:00,83.68,83.71,83.64,83.66,179667.0,67.6687,67.693,67.6364,67.6526,179667.0
2017-08-09 14:05:00,83.66,83.72,83.66,83.72,29409.0,67.6526,67.7011,67.6526,67.7011,29409.0
2017-08-09 14:10:00,83.72,83.73,83.68,83.73,15599.0,67.7011,67.7092,67.6687,67.7092,15599.0
2017-08-09 14:15:00,83.72,83.76,83.71,83.75,12452.0,67.7011,67.7334,67.693,67.7253,12452.0
2017-08-09 14:20:00,83.75,83.77,83.72,83.77,30897.0,67.7253,67.7415,67.7011,67.7415,30897.0
2017-08-09 14:25:00,83.77,83.78,83.75,83.77,19239.0,67.7415,67.7496,67.7253,67.7415,19239.0
2017-08-09 14:30:00,83.78,83.8,83.74,83.75,29371.0,67.7496,67.7658,67.7173,67.7253,29371.0
2017-08-09 14:35:00,83.75,83.78,83.74,83.78,64115.0,67.7253,67.7496,67.7173,67.7496,64115.0
2017-08-09 14:40:00,83.78,83.83,83.77,83.8,20959.0,67.7496,67.79,67.7415,67.7658,20959.0
2017-08-09 14:45:00,83.8,83.83,83.76,83.83,28189.0,67.7658,67.79,67.7334,67.79,28189.0
2017-08-09 14:50:00,83.82,83.83,83.78,83.78,25347.0,67.782,67.79,67.7496,67.7496,25347.0
2017-08-09 14:55:00,83.78,83.84,83.78,83.8,30730.0,67.7496,67.7981,67.7496,67.7658,30730.0
2017-08-09 15:00:00,83.8,83.82,83.8,83.81,15888.0,67.7658,67.782,67.7658,67.7739,15888.0
2017-08-09 15:05:00,83.81,83.81,83.77,83.78,23487.0,67.7739,67.7739,67.7415,67.7496,23487.0
2017-08-09 15:10:00,83.79,83.82,83.78,83.81,24616.0,67.7577,67.782,67.7496,67.7739,24616.0
2017-08-09 15:15:00,83.81,83.86,83.8,83.84,30769.0,67.7739,67.8143,67.7658,67.7981,30769.0
2017-08-09 15:20:00,83.85,83.89,83.84,83.88,22156.0,67.8062,67.8386,67.7981,67.8305,22156.0
2017-08-09 15:25:00,83.89,83.91,83.83,83.84,33692.0,67.8386,67.8547,67.79,67.7981,33692.0
2017-08-09 15:30:00,83.83,83.84,83.76,83.8,34074.0,67.79,67.7981,67.7334,67.7658,34074.0
2017-08-09 15:35:00,83.8,83.86,83.77,83.85,36776.0,67.7658,67.8143,67.7415,67.8062,36776.0
2017-08-09 15:40:00,83.85,83.89,83.85,83.88,53638.0,67.8062,67.8386,67.8062,67.8305,53638.0
2017-08-09 15:45:00,83.88,83.92,83.88,83.91,60893.0,67.8305,67.8628,67.8305,67.8547,60893.0
2017-08-09 15:50:00,83.91,83.95,83.89,83.91,78567.0,67.8547,67.8871,67.8386,67.8547,78567.0
2017-08-09 15:55:00,83.91,83.94,83.87,83.9,141986.0,67.8547,67.879,67.8224,67.8466,141986.0
2017-08-10 09:30:00,83.58,83.81,83.49,83.8,69163.0,67.5879,67.7739,67.5151,67.7658,69163.0
2017-08-10 09:35:00,83.8,83.86,83.64,83.7,50508.0,67.7658,67.8143,67.6364,67.6849,50508.0
2017-08-10 09:40:00,83.7,83.7,83.51,83.62,26133.0,67.6849,67.6849,67.5313,67.6202,26133.0
2017-08-10 09:45:00,83.59,83.65,83.52,83.61,35183.0,67.596,67.6445,67.5394,67.6121,35183.0
2017-08-10 09:50:00,83.6,83.79,83.59,83.74,25323.0,67.604,67.7577,67.596,67.7173,25323.0
2017-08-10 09:55:00,83.75,83.79,83.67,83.74,23362.0,67.7253,67.7577,67.6607,67.7173,23362.0
2017-08-10 10:00:00,83.75,83.75,83.56,83.59,43755.0,67.7253,67.7253,67.5717,67.596,43755.0
2017-08-10 10:05:00,83.59,83.64,83.51,83.56,38212.0,67.596,67.6364,67.5313,67.5717,38212.0
2017-08-10 10:10:00,83.55,83.6,83.45,83.52,39959.0,67.5636,67.604,67.4827,67.5394,39959.0
2017-08-10 10:15:00,83.54,83.54,83.42,83.54,43118.0,67.5555,67.5555,67.4585,67.5555,43118.0
2017-08-10 10:20:00,83.54,83.59,83.49,83.49,36919.0,67.5555,67.596,67.5151,67.5151,36919.0
2017-08-10 10:25:00,83.5,83.5,83.42,83.47,38503.0,67.5232,67.5232,67.4585,67.4989,38503.0
2017-08-10 10:30:00,83.47,83.48,83.37,83.44,33396.0,67.4989,67.507,67.4181,67.4747,33396.0
2017-08-10 10:35:00,83.44,83.54,83.44,83.47,44826.0,67.4747,67.5555,67.4747,67.4989,44826.0
2017-08-10 10:40:00,83.46,83.51,83.43,83.5,44986.0,67.4908,67.5313,67.4666,67.5232,44986.0
2017-08-10 10:45:00,83.49,83.55,83.48,83.53,27560.0,67.5151,67.5636,67.507,67.5474,27560.0
2017-08-10 10:50:00,83.53,83.55,83.51,83.54,32016.0,67.5474,67.5636,67.5313,67.5555,32016.0
2017-08-10 10:55:00,83.54,83.55,83.47,83.47,36605.0,67.5555,67.5636,67.4989,67.4989,36605.0
2017-08-10 11:00:00,83.47,83.48,83.43,83.45,31529.0,67.4989,67.507,67.4666,67.4827,31529.0
2017-08-10 11:05:00,83.45,83.58,83.45,83.56,25828.0,67.4827,67.5879,67.4827,67.5717,25828.0
2017-08-10 11:10:00,83.57,83.59,83.54,83.59,18368.0,67.5798,67.596,67.5555,67.596,18368.0
2017-08-10 11:15:00,83.58,83.58,83.5,83.56,23468.0,67.5879,67.5879,67.5232,67.5717,23468.0
2017-08-10 11:20:00,83.56,83.58,83.49,83.52,17317.0,67.5717,67.5879,67.5151,67.5394,17317.0
2017-08-10 11:25:00,83.52,83.6,83.51,83.55,100029.0,67.5394,67.604,67.5313,67.5636,100029.0
2017-08-10 11:30:00,83.55,83.65,83.55,83.64,26721.0,67.5636,67.6445,67.5636,67.6364,26721.0
2017-08-10 11:35:00,83.64,83.65,83.57,83.62,18041.0,67.6364,67.6445,67.5798,67.6202,18041.0
2017-08-10 11:40:00,83.62,83.63,83.57,83.63,15688.0,67.6202,67.6283,67.5798,67.6283,15688.0
2017-08-10 11:45:00,83.62,83.62,83.57,83.59,22162.0,67.6202,67.6202,67.5798,67.596,22162.0
2017-08-10 11:50:00,83.59,83.6,83.53,83.59,32897.0,67.596,67.604,67.5474,67.596,32897.0
2017-08-10 11:55:00,83.58,83.6,83.53,83.53,35484.0,67.5879,67.604,67.5474,67.5474,35484.0
2017-08-10 12:00:00,83.53,83.53,83.48,83.5,18331.0,67.5474,67.5474,67.507,67.5232,18331.0
2017-08-10 12:05:00,83.49,83.52,83.45,83.51,21087.0,67.5151,67.5394,67.4827,67.5313,21087.0
2017-08-10 12:10:00,83.52,83.54,83.47,83.48,22263.0,67.5394,67.5555,67.4989,67.507,22263.0
2017-08-10 12:15:00,83.47,83.48,83.37,83.42,25331.0,67.4989,67.507,67.4181,67.4585,25331.0
2017-08-10 12:20:00,83.42,83.44,83.34,83.4,18524.0,67.4585,67.4747,67.3938,67.4423,18524.0
2017-08-10 12:25:00,83.4,83.41,83.36,83.36,16920.0,67.4423,67.4504,67.41,67.41,16920.0
2017-08-10 12:30:00,83.36,83.39,83.27,83.29,33262.0,67.41,67.4342,67.3372,67.3534,33262.0
2017-08-10 12:35:00,83.28,83.33,83.24,83.26,51036.0,67.3453,67.3857,67.3129,67.3291,51036.0
2017-08-10 12:40:00,83.26,83.37,83.25,83.35,34336.0,67.3291,67.4181,67.321,67.4019,34336.0
2017-08-10 12:45:00,83.36,83.38,83.33,83.36,26080.0,67.41,67.4261,67.3857,67.41,26080.0
2017-08-10 12:50:00,83.35,83.43,83.33,83.43,32914.0,67.4019,67.4666,67.3857,67.4666,32914.0
2017-08-10 12:55:00,83.42,83.43,83.3,83.3,41953.0,67.4585,67.4666,67.3614,67.3614,41953.0
2017-08-10 13:00:00,83.3,83.39,83.29,83.39,46160.0,67.3614,67.4342,67.3534,67.4342,46160.0
2017-08-10 13:05:00,83.39,83.39,83.32,83.33,19152.0,67.4342,67.4342,67.3776,67.3857,19152.0
2017-08-10 13:10:00,83.34,83.36,83.28,83.3,19092.0,67.3938,67.41,67.3453,67.3614,19092.0
2017-08-10 13:15:00,83.29,83.31,83.27,83.3,18093.0,67.3534,67.3695,67.3372,67.3614,18093.0
2017-08-10 13:20:00,83.3,83.36,83.29,83.29,18204.0,67.3614,67.41,67.3534,67.3534,18204.0
2017-08-10 13:25:00,83.29,83.31,83.28,83.3,23027.0,67.3534,67.3695,67.3453,67.3614,23027.0
2017-08-10 13:30:00,83.31,83.34,83.29,83.34,21512.0,67.3695,67.3938,67.3534,67.3938,21512.0
2017-08-10 13:35:00,83.33,83.34,83.29,83.32,16950.0,67.3857,67.3938,67.3534,67.3776,16950.0
2017-08-10 13:40:00,83.32,83.36,83.29,83.32,18694.0,67.3776,67.41,67.3534,67.3776,18694.0
2017-08-10 13:45:00,83.33,83.34,83.27,83.32,40451.0,67.3857,67.3938,67.3372,67.3776,40451.0
2017-08-10 13:50:00,83.33,83.36,83.32,83.34,24252.0,67.3857,67.41,67.3776,67.3938,24252.0
2017-08-10 13:55:00,83.34,83.38,83.32,83.36,25521.0,67.3938,67.4261,67.3776,67.41,25521.0
2017-08-10 14:00:00,83.36,83.36,83.32,83.35,28684.0,67.41,67.41,67.3776,67.4019,28684.0
2017-08-10 14:05:00,83.35,83.37,83.32,83.36,17267.0,67.4019,67.4181,67.3776,67.41,17267.0
2017-08-10 14:10:00,83.36,83.43,83.36,83.41,17184.0,67.41,67.4666,67.41,67.4504,17184.0
2017-08-10 14:15:00,83.41,83.43,83.38,83.42,31994.0,67.4504,67.4666,67.4261,67.4585,31994.0
2017-08-10 14:20:00,83.42,83.49,83.4,83.48,28527.0,67.4585,67.5151,67.4423,67.507,28527.0
2017-08-10 14:25:00,83.49,83.49,83.46,83.48,21195.0,67.5151,67.5151,67.4908,67.507,21195.0
2017-08-10 14:30:00,83.48,83.55,83.47,83.5,47612.0,67.507,67.5636,67.4989,67.5232,47612.0
2017-08-10 14:35:00,83.49,83.49,83.43,83.44,36683.0,67.5151,67.5151,67.4666,67.4747,36683.0
2017-08-10 14:40:00,83.44,83.45,83.39,83.42,19463.0,67.4747,67.4827,67.4342,67.4585,19463.0
2017-08-10 14:45:00,83.42,83.46,83.4,83.45,29201.0,67.4585,67.4908,67.4423,67.4827,29201.0
2017-08-10 14:50:00,83.45,83.46,83.41,83.42,32241.0,67.4827,67.4908,67.4504,67.4585,32241.0
2017-08-10 14:55:00,83.42,83.44,83.39,83.43,24239.0,67.4585,67.4747,67.4342,67.4666,24239.0
2017-08-10 15:00:00,83.43,83.45,83.36,83.37,40434.0,67.4666,67.4827,67.41,67.4181,40434.0
2017-08-10 15:05:00,83.37,83.37,83.32,83.34,34436.0,67.4181,67.4181,67.3776,67.3938,34436.0
2017-08-10 15:10:00,83.35,83.35,83.24,83.25,30120.0,67.4019,67.4019,67.3129,67.321,30120.0
2017-08-10 15:15:00,83.24,83.24,83.11,83.15,58660.0,67.3129,67.3129,67.2078,67.2401,58660.0
2017-08-10 15:20:00,83.15,83.17,83.1,83.15,42187.0,67.2401,67.2563,67.1997,67.2401,42187.0
2017-08-10 15:25:00,83.15,83.17,83.1,83.15,80116.0,67.2401,67.2563,67.1997,67.2401,80116.0
2017-08-10 15:30:00,83.15,83.22,83.12,83.17,61549.0,67.2401,67.2968,67.2159,67.2563,61549.0
2017-08-10 15:35:00,83.17,83.19,83.13,83.18,53633.0,67.2563,67.2725,67.224,67.2644,53633.0
2017-08-10 15:40:00,83.17,83.25,83.16,83.21,67532.0,67.2563,67.321,67.2482,67.2887,67532.0
2017-08-10 15:45:00,83.21,83.21,83.09,83.1,97669.0,67.2887,67.2887,67.1916,67.1997,97669.0
2017-08-10 15:50:00,83.1,83.15,83.1,83.13,69867.0,67.1997,67.2401,67.1997,67.224,69867.0
2017-08-10 15:55:00,83.14,83.15,83.02,83.05,187028.0,67.2321,67.2401,67.135,67.1593,187028.0
2017-08-11 09:30:00,83.32,83.4,83.09,83.23,96196.0,67.3776,67.4423,67.1916,67.3048,96196.0
2017-08-11 09:35:00,83.25,83.28,83.11,83.12,33932.0,67.321,67.3453,67.2078,67.2159,33932.0
2017-08-11 09:40:00,83.13,83.23,83.11,83.2,34093.0,67.224,67.3048,67.2078,67.2806,34093.0
2017-08-11 09:45:00,83.19,83.22,83.15,83.19,33950.0,67.2725,67.2968,67.2401,67.2725,33950.0
2017-08-11 09:50:00,83.2,83.25,83.16,83.25,35816.0,67.2806,67.321,67.2482,67.321,35816.0
2017-08-11 09:55:00,83.26,83.32,83.24,83.28,46856.0,67.3291,67.3776,67.3129,67.3453,46856.0
2017-08-11 10:00:00,83.27,83.53,83.26,83.52,107628.0,67.3372,67.5474,67.3291,67.5394,107628.0
2017-08-11 10:05:00,83.52,83.66,83.51,83.64,94271.0,67.5394,67.6526,67.5313,67.6364,94271.0
2017-08-11 10:10:00,83.63,83.64,83.44,83.44,58143.0,67.6283,67.6364,67.4747,67.4747,58143.0
2017-08-11 10:15:00,83.45,83.5,83.44,83.5,116752.0,67.4827,67.5232,67.4747,67.5232,116752.0
2017-08-11 10:20:00,83.49,83.66,83.49,83.65,29251.0,67.5151,67.6526,67.5151,67.6445,29251.0
2017-08-11 10:25:00,83.66,83.7,83.64,83.7,37086.0,67.6526,67.6849,67.6364,67.6849,37086.0
2017-08-11 10:30:00,83.7,83.75,83.7,83.74,46988.0,67.6849,67.7253,67.6849,67.7173,46988.0
2017-08-11 10:35:00,83.73,83.9,83.71,83.9,97839.0,67.7092,67.8466,67.693,67.8466,97839.0
2017-08-11 10:40:00,83.91,84.03,83.91,84.03,84070.0,67.8547,67.9518,67.8547,67.9518,84070.0
2017-08-11 10:45:00,84.04,84.22,84.03,84.2,91217.0,67.9599,68.1054,67.9518,68.0892,91217.0
2017-08-11 10:50:00,84.19,84.21,84.08,84.09,55584.0,68.0812,68.0973,67.9922,68.0003,55584.0
2017-08-11 10:55:00,84.08,84.15,84.06,84.1,41749.0,67.9922,68.0488,67.976,68.0084,41749.0
2017-08-11 11:00:00,84.11,84.14,84.1,84.11,37770.0,68.0165,68.0407,68.0084,68.0165,37770.0
2017-08-11 11:05:00,84.12,84.14,84.01,84.01,91019.0,68.0245,68.0407,67.9356,67.9356,91019.0
2017-08-11 11:10:00,84.0,84.07,83.97,84.0,119415.0,67.9275,67.9841,67.9032,67.9275,119415.0
2017-08-11 11:15:00,84.0,84.0,83.94,83.98,42287.0,67.9275,67.9275,67.879,67.9113,42287.0
2017-08-11 11:20:00,83.97,83.98,83.83,83.89,43829.0,67.9032,67.9113,67.79,67.8386,43829.0
2017-08-11 11:25:00,83.89,83.94,83.86,83.87,31537.0,67.8386,67.879,67.8143,67.8224,31537.0
2017-08-11 11:30:00,83.87,83.92,83.82,83.91,37858.0,67.8224,67.8628,67.782,67.8547,37858.0
2017-08-11 11:35:00,83.91,84.11,83.91,84.09,45492.0,67.8547,68.0165,67.8547,68.0003,45492.0
2017-08-11 11:40:00,84.09,84.11,84.05,84.08,23636.0,68.0003,68.0165,67.9679,67.9922,23636.0
2017-08-11 11:45:00,84.09,84.13,84.05,84.11,60571.0,68.0003,68.0326,67.9679,68.0165,60571.0
2017-08-11 11:50:00,84.1,84.11,84.0,84.0,39972.0,68.0084,68.0165,67.9275,67.9275,39972.0
2017-08-11 11:55:00,84.0,84.02,83.98,84.02,30144.0,67.9275,67.9437,67.9113,67.9437,30144.0
2017-08-11 12:00:00,84.02,84.02,83.91,83.94,22895.0,67.9437,67.9437,67.8547,67.879,22895.0
2017-08-11 12:05:00,83.94,84.01,83.93,83.98,32122.0,67.879,67.9356,67.8709,67.9113,32122.0
2017-08-11 12:10:00,83.98,84.0,83.95,83.96,21489.0,67.9113,67.9275,67.8871,67.8952,21489.0
2017-08-11 12:15:00,83.95,83.97,83.93,83.96,17771.0,67.8871,67.9032,67.8709,67.8952,17771.0
2017-08-11 12:20:00,83.96,83.99,83.95,83.99,19461.0,67.8952,67.9194,67.8871,67.9194,19461.0
2017-08-11 12:25:00,83.99,84.01,83.98,84.0,22807.0,67.9194,67.9356,67.9113,67.9275,22807.0
2017-08-11 12:30:00,84.0,84.0,83.93,83.94,25091.0,67.9275,67.9275,67.8709,67.879,25091.0
2017-08-11 12:35:00,83.94,83.98,83.93,83.94,12066.0,67.879,67.9113,67.8709,67.879,12066.0
2017-08-11 12:40:00,83.94,83.94,83.9,83.91,16508.0,67.879,67.879,67.8466,67.8547,16508.0
2017-08-11 12:45:00,83.91,83.93,83.9,83.92,21473.0,67.8547,67.8709,67.8466,67.8628,21473.0
2017-08-11 12:50:00,83.91,83.92,83.9,83.91,14698.0,67.8547,67.8628,67.8466,67.8547,14698.0
2017-08-11 12:55:00,83.91,83.93,83.89,83.93,52925.0,67.8547,67.8709,67.8386,67.8709,52925.0
2017-08-11 13:00:00,83.93,83.97,83.93,83.96,30438.0,67.8709,67.9032,67.8709,67.8952,30438.0
2017-08-11 13:05:00,83.96,84.01,83.96,84.0,28169.0,67.8952,67.9356,67.8952,67.9275,28169.0
2017-08-11 13:10:00,84.01,84.02,83.99,84.02,20313.0,67.9356,67.9437,67.9194,67.9437,20313.0
2017-08-11 13:15:00,84.01,84.05,84.01,84.05,51869.0,67.9356,67.9679,67.9356,67.9679,51869.0
2017-08-11 13:20:00,84.05,84.06,84.01,84.01,28520.0,67.9679,67.976,67.9356,67.9356,28520.0
2017-08-11 13:25:00,84.02,84.03,83.98,84.01,23819.0,67.9437,67.9518,67.9113,67.9356,23819.0
2017-08-11 13:30:00,84.01,84.02,83.99,84.02,20598.0,67.9356,67.9437,67.9194,67.9437,20598.0
2017-08-11 13:35:00,84.01,84.02,83.99,84.0,27446.0,67.9356,67.9437,67.9194,67.9275,27446.0
2017-08-11 13:40:00,84.01,84.05,84.0,84.04,20315.0,67.9356,67.9679,67.9275,67.9599,20315.0
2017-08-11 13:45:00,84.04,84.05,84.02,84.05,33171.0,67.9599,67.9679,67.9437,67.9679,33171.0
2017-08-11 13:50:00,84.05,84.07,84.04,84.06,39979.0,67.9679,67.9841,67.9599,67.976,39979.0
2017-08-11 13:55:00,84.06,84.1,84.05,84.1,29201.0,67.976,68.0084,67.9679,68.0084,29201.0
2017-08-11 14:00:00,84.09,84.12,84.09,84.12,34960.0,68.0003,68.0245,68.0003,68.0245,34960.0
2017-08-11 14:05:00,84.12,84.15,84.12,84.15,15145.0,68.0245,68.0488,68.0245,68.0488,15145.0
2017-08-11 14:10:00,84.14,84.21,84.13,84.21,50556.0,68.0407,68.0973,68.0326,68.0973,50556.0
2017-08-11 14:15:00,84.21,84.24,84.11,84.12,53132.0,68.0973,68.1216,68.0165,68.0245,53132.0
2017-08-11 14:20:00,84.12,84.13,84.09,84.12,17939.0,68.0245,68.0326,68.0003,68.0245,17939.0
2017-08-11 14:25:00,84.11,84.11,84.07,84.07,14689.0,68.0165,68.0165,67.9841,67.9841,14689.0
2017-08-11 14:30:00,84.07,84.09,84.02,84.02,26623.0,67.9841,68.0003,67.9437,67.9437,26623.0
2017-08-11 14:35:00,84.02,84.02,83.89,83.93,32106.0,67.9437,67.9437,67.8386,67.8709,32106.0
2017-08-11 14:40:00,83.93,83.94,83.9,83.91,22808.0,67.8709,67.879,67.8466,67.8547,22808.0
2017-08-11 14:45:00,83.91,83.94,83.9,83.9,32451.0,67.8547,67.879,67.8466,67.8466,32451.0
2017-08-11 14:50:00,83.91,83.95,83.9,83.92,40551.0,67.8547,67.8871,67.8466,67.8628,40551.0
2017-08-11 14:55:00,83.92,83.95,83.88,83.88,37296.0,67.8628,67.8871,67.8305,67.8305,37296.0
2017-08-11 15:00:00,83.89,83.95,83.89,83.95,49416.0,67.8386,67.8871,67.8386,67.8871,49416.0
2017-08-11 15:05:00,83.95,83.98,83.93,83.95,48803.0,67.8871,67.9113,67.8709,67.8871,48803.0
2017-08-11 15:10:00,83.95,83.98,83.94,83.97,53415.0,67.8871,67.9113,67.879,67.9032,53415.0
2017-08-11 15:15:00,83.97,83.97,83.82,83.82,64977.0,67.9032,67.9032,67.782,67.782,64977.0
2017-08-11 15:20:00,83.83,83.88,83.82,83.87,34086.0,67.79,67.8305,67.782,67.8224,34086.0
2017-08-11 15:25:00,83.87,83.9,83.84,83.84,39816.0,67.8224,67.8466,67.7981,67.7981,39816.0
2017-08-11 15:30:00,83.84,83.87,83.78,83.8,50585.0,67.7981,67.8224,67.7496,67.7658,50585.0
2017-08-11 15:35:00,83.8,83.84,83.77,83.84,61647.0,67.7658,67.7981,67.7415,67.7981,61647.0
2017-08-11 15:40:00,83.84,83.84,83.79,83.8,106438.0,67.7981,67.7981,67.7577,67.7658,106438.0
2017-08-11 15:45:00,83.8,83.92,83.78,83.9,82554.0,67.7658,67.8628,67.7496,67.8466,82554.0
2017-08-11 15:50:00,83.9,83.9,83.86,83.87,74359.0,67.8466,67.8466,67.8143,67.8224,74359.0
2017-08-11 15:55:00,83.86,83.88,83.67,83.71,202712.0,67.8143,67.8305,67.6607,67.693,202712.0
2017-08-14 09:30:00,84.05,84.43,84.05,84.33,123229.0,67.9679,68.2752,67.9679,68.1944,123229.0
2017-08-14 09:35:00,84.33,84.55,84.31,84.49,55129.0,68.1944,68.3723,68.1782,68.3238,55129.0
2017-08-14 09:40:00,84.51,84.75,84.49,84.73,73025.0,68.3399,68.534,68.3238,68.5178,73025.0
2017-08-14 09:45:00,84.74,84.82,84.73,84.8,52217.0,68.5259,68.5906,68.5178,68.5744,52217.0
2017-08-14 09:50:00,84.81,84.85,84.78,84.82,97161.0,68.5825,68.6149,68.5583,68.5906,97161.0
2017-08-14 09:55:00,84.83,84.95,84.83,84.94,50016.0,68.5987,68.6957,68.5987,68.6877,50016.0
2017-08-14 10:00:00,84.93,84.96,84.73,84.75,41174.0,68.6796,68.7038,68.5178,68.534,41174.0
2017-08-14 10:05:00,84.75,84.75,84.69,84.69,25524.0,68.534,68.534,68.4855,68.4855,25524.0
2017-08-14 10:10:00,84.69,84.72,84.67,84.71,16484.0,68.4855,68.5097,68.4693,68.5017,16484.0
2017-08-14 10:15:00,84.71,84.88,84.68,84.84,60368.0,68.5017,68.6391,68.4774,68.6068,60368.0
2017-08-14 10:20:00,84.84,84.85,84.76,84.79,25599.0,68.6068,68.6149,68.5421,68.5664,25599.0
2017-08-14 10:25:00,84.79,84.79,84.75,84.78,25343.0,68.5664,68.5664,68.534,68.5583,25343.0
2017-08-14 10:30:00,84.78,84.8,84.76,84.77,25513.0,68.5583,68.5744,68.5421,68.5502,25513.0
2017-08-14 10:35:00,84.78,84.82,84.76,84.77,22956.0,68.5583,68.5906,68.5421,68.5502,22956.0
2017-08-14 10:40:00,84.78,84.85,84.75,84.84,26089.0,68.5583,68.6149,68.534,68.6068,26089.0
2017-08-14 10:45:00,84.84,84.92,84.82,84.92,28579.0,68.6068,68.6715,68.5906,68.6715,28579.0
2017-08-14 10:50:00,84.92,85.06,84.92,85.03,60491.0,68.6715,68.7847,68.6715,68.7604,60491.0
2017-08-14 10:55:00,85.04,85.07,84.98,85.0,42565.0,68.7685,68.7928,68.72,68.7362,42565.0
2017-08-14 11:00:00,85.0,85.0,84.88,84.91,40871.0,68.7362,68.7362,68.6391,68.6634,40871.0
2017-08-14 11:05:00,84.92,84.96,84.89,84.96,75908.0,68.6715,68.7038,68.6472,68.7038,75908.0
2017-08-14 11:10:00,84.97,84.99,84.93,84.99,49154.0,68.7119,68.7281,68.6796,68.7281,49154.0
2017-08-14 11:15:00,84.99,85.01,84.89,84.9,31213.0,68.7281,68.7443,68.6472,68.6553,31213.0
2017-08-14 11:20:00,84.9,84.91,84.68,84.68,79190.0,68.6553,68.6634,68.4774,68.4774,79190.0
2017-08-14 11:25:00,84.67,84.68,84.56,84.64,29320.0,68.4693,68.4774,68.3804,68.4451,29320.0
2017-08-14 11:30:00,84.65,84.7,84.6,84.61,21397.0,68.4531,68.4936,68.4127,68.4208,21397.0
2017-08-14 11:35:00,84.6,84.6,84.48,84.5,24088.0,68.4127,68.4127,68.3157,68.3318,24088.0
2017-08-14 11:40:00,84.5,84.51,84.47,84.47,21862.0,68.3318,68.3399,68.3076,68.3076,21862.0
2017-08-14 11:45:00,84.48,84.52,84.48,84.48,29071.0,68.3157,68.348,68.3157,68.3157,29071.0
2017-08-14 11:50:00,84.49,84.57,84.47,84.48,23357.0,68.3238,68.3884,68.3076,68.3157,23357.0
2017-08-14 11:55:00,84.49,84.54,84.46,84.52,14249.0,68.3238,68.3642,68.2995,68.348,14249.0
2017-08-14 12:00:00,84.52,84.55,84.49,84.49,23511.0,68.348,68.3723,68.3238,68.3238,23511.0
2017-08-14 12:05:00,84.5,84.53,84.48,84.53,17119.0,68.3318,68.3561,68.3157,68.3561,17119.0
2017-08-14 12:10:00,84.53,84.54,84.51,84.51,16459.0,68.3561,68.3642,68.3399,68.3399,16459.0
2017-08-14 12:15:00,84.52,84.52,84.49,84.52,11838.0,68.348,68.348,68.3238,68.348,11838.0
2017-08-14 12:20:00,84.51,84.53,84.48,84.49,15927.0,68.3399,68.3561,68.3157,68.3238,15927.0
2017-08-14 12:25:00,84.49,84.51,84.49,84.49,12993.0,68.3238,68.3399,68.3238,68.3238,12993.0
2017-08-14 12:30:00,84.5,84.53,84.48,84.5,14244.0,68.3318,68.3561,68.3157,68.3318,14244.0
2017-08-14 12:35:00,84.49,84.5,84.46,84.47,10248.0,68.3238,68.3318,68.2995,68.3076,10248.0
2017-08-14 12:40:00,84.47,84.49,84.46,84.48,14916.0,68.3076,68.3238,68.2995,68.3157,14916.0
2017-08-14 12:45:00,84.48,84.5,84.46,84.5,12231.0,68.3157,68.3318,68.2995,68.3318,12231.0
2017-08-14 12:50:00,84.5,84.5,84.48,84.48,14509.0,68.3318,68.3318,68.3157,68.3157,14509.0
2017-08-14 12:55:00,84.49,84.49,84.41,84.43,19006.0,68.3238,68.3238,68.2591,68.2752,19006.0
2017-08-14 13:00:00,84.42,84.46,84.42,84.42,10932.0,68.2671,68.2995,68.2671,68.2671,10932.0
2017-08-14 13:05:00,84.43,84.46,84.39,84.46,23121.0,68.2752,68.2995,68.2429,68.2995,23121.0
2017-08-14 13:10:00,84.45,84.48,84.39,84.4,38584.0,68.2914,68.3157,68.2429,68.251,38584.0
2017-08-14 13:15:00,84.4,84.41,84.36,84.36,12910.0,68.251,68.2591,68.2186,68.2186,12910.0
2017-08-14 13:20:00,84.36,84.38,84.32,84.32,9921.0,68.2186,68.2348,68.1863,68.1863,9921.0
2017-08-14 13:25:00,84.32,84.41,84.32,84.4,18717.0,68.1863,68.2591,68.1863,68.251,18717.0
2017-08-14 13:30:00,84.41,84.43,84.39,84.41,10124.0,68.2591,68.2752,68.2429,68.2591,10124.0
2017-08-14 13:35:00,84.42,84.43,84.39,84.42,10031.0,68.2671,68.2752,68.2429,68.2671,10031.0
2017-08-14 13:40:00,84.42,84.43,84.39,84.42,10599.0,68.2671,68.2752,68.2429,68.2671,10599.0
2017-08-14 13:45:00,84.42,84.43,84.36,84.37,15244.0,68.2671,68.2752,68.2186,68.2267,15244.0
2017-08-14 13:50:00,84.36,84.4,84.34,84.38,14578.0,68.2186,68.251,68.2025,68.2348,14578.0
2017-08-14 13:55:00,84.39,84.43,84.38,84.42,10176.0,68.2429,68.2752,68.2348,68.2671,10176.0
2017-08-14 14:00:00,84.43,84.44,84.36,84.4,20061.0,68.2752,68.2833,68.2186,68.251,20061.0
2017-08-14 14:05:00,84.39,84.4,84.38,84.39,8967.0,68.2429,68.251,68.2348,68.2429,8967.0
2017-08-14 14:10:00,84.39,84.42,84.38,84.39,26420.0,68.2429,68.2671,68.2348,68.2429,26420.0
2017-08-14 14:15:00,84.4,84.44,84.38,84.44,35819.0,68.251,68.2833,68.2348,68.2833,35819.0
2017-08-14 14:20:00,84.44,84.55,84.44,84.48,27451.0,68.2833,68.3723,68.2833,68.3157,27451.0
2017-08-14 14:25:00,84.48,84.51,84.45,84.51,14257.0,68.3157,68.3399,68.2914,68.3399,14257.0
2017-08-14 14:30:00,84.51,84.6,84.51,84.57,43973.0,68.3399,68.4127,68.3399,68.3884,43973.0
2017-08-14 14:35:00,84.56,84.58,84.55,84.57,16864.0,68.3804,68.3965,68.3723,68.3884,16864.0
2017-08-14 14:40:00,84.57,84.61,84.56,84.59,17399.0,68.3884,68.4208,68.3804,68.4046,17399.0
2017-08-14 14:45:00,84.59,84.6,84.48,84.48,27842.0,68.4046,68.4127,68.3157,68.3157,27842.0
2017-08-14 14:50:00,84.47,84.49,84.42,84.46,19674.0,68.3076,68.3238,68.2671,68.2995,19674.0
2017-08-14 14:55:00,84.46,84.53,84.45,84.49,18559.0,68.2995,68.3561,68.2914,68.3238,18559.0
2017-08-14 15:00:00,84.49,84.49,84.4,84.41,18658.0,68.3238,68.3238,68.251,68.2591,18658.0
2017-08-14 15:05:00,84.42,84.44,84.41,84.42,26613.0,68.2671,68.2833,68.2591,68.2671,26613.0
2017-08-14 15:10:00,84.42,84.43,84.39,84.4,25000.0,68.2671,68.2752,68.2429,68.251,25000.0
2017-08-14 15:15:00,84.4,84.46,84.38,84.43,40122.0,68.251,68.2995,68.2348,68.2752,40122.0
2017-08-14 15:20:00,84.43,84.48,84.43,84.47,29806.0,68.2752,68.3157,68.2752,68.3076,29806.0
2017-08-14 15:25:00,84.47,84.51,84.47,84.5,29768.0,68.3076,68.3399,68.3076,68.3318,29768.0
2017-08-14 15:30:00,84.5,84.53,84.46,84.47,36751.0,68.3318,68.3561,68.2995,68.3076,36751.0
2017-08-14 15:35:00,84.48,84.48,84.43,84.43,22057.0,68.3157,68.3157,68.2752,68.2752,22057.0
2017-08-14 15:40:00,84.43,84.45,84.42,84.43,54388.0,68.2752,68.2914,68.2671,68.2752,54388.0
2017-08-14 15:45:00,84.42,84.51,84.4,84.48,74139.0,68.2671,68.3399,68.251,68.3157,74139.0
2017-08-14 15:50:00,84.48,84.54,84.47,84.49,79323.0,68.3157,68.3642,68.3076,68.3238,79323.0
2017-08-14 15:55:00,84.48,84.49,84.37,84.4,171075.0,68.3157,68.3238,68.2267,68.251,171075.0
2017-08-15 09:30:00,84.54,84.72,84.42,84.59,63536.0,68.3642,68.5097,68.2671,68.4046,63536.0
2017-08-15 09:35:00,84.59,84.64,84.54,84.61,25905.0,68.4046,68.4451,68.3642,68.4208,25905.0
2017-08-15 09:40:00,84.6,84.61,84.45,84.53,36104.0,68.4127,68.4208,68.2914,68.3561,36104.0
2017-08-15 09:45:00,84.54,84.64,84.53,84.6,20159.0,68.3642,68.4451,68.3561,68.4127,20159.0
2017-08-15 09:50:00,84.6,84.67,84.55,84.66,26743.0,68.4127,68.4693,68.3723,68.4612,26743.0
2017-08-15 09:55:00,84.65,84.73,84.65,84.71,19830.0,68.4531,68.5178,68.4531,68.5017,19830.0
2017-08-15 10:00:00,84.71,84.72,84.62,84.63,28618.0,68.5017,68.5097,68.4289,68.437,28618.0
2017-08-15 10:05:00,84.62,84.65,84.53,84.56,21629.0,68.4289,68.4531,68.3561,68.3804,21629.0
2017-08-15 10:10:00,84.56,84.6,84.51,84.55,28369.0,68.3804,68.4127,68.3399,68.3723,28369.0
2017-08-15 10:15:00,84.55,84.57,84.48,84.55,23240.0,68.3723,68.3884,68.3157,68.3723,23240.0
2017-08-15 10:20:00,84.55,84.59,84.51,84.55,15681.0,68.3723,68.4046,68.3399,68.3723,15681.0
2017-08-15 10:25:00,84.55,84.64,84.54,84.6,16003.0,68.3723,68.4451,68.3642,68.4127,16003.0
2017-08-15 10:30:00,84.6,84.61,84.5,84.52,22162.0,68.4127,68.4208,68.3318,68.348,22162.0
2017-08-15 10:35:00,84.52,84.71,84.51,84.71,47479.0,68.348,68.5017,68.3399,68.5017,47479.0
2017-08-15 10:40:00,84.71,84.74,84.69,84.72,23504.0,68.5017,68.5259,68.4855,68.5097,23504.0
2017-08-15 10:45:00,84.72,84.77,84.66,84.69,25317.0,68.5097,68.5502,68.4612,68.4855,25317.0
2017-08-15 10:50:00,84.7,84.78,84.69,84.75,25149.0,68.4936,68.5583,68.4855,68.534,25149.0
2017-08-15 10:55:00,84.75,84.79,84.73,84.75,30481.0,68.534,68.5664,68.5178,68.534,30481.0
2017-08-15 11:00:00,84.74,84.75,84.68,84.72,24788.0,68.5259,68.534,68.4774,68.5097,24788.0
2017-08-15 11:05:00,84.72,84.73,84.66,84.73,20887.0,68.5097,68.5178,68.4612,68.5178,20887.0
2017-08-15 11:10:00,84.73,84.75,84.72,84.73,18619.0,68.5178,68.534,68.5097,68.5178,18619.0
2017-08-15 11:15:00,84.73,84.75,84.71,84.75,19202.0,68.5178,68.534,68.5017,68.534,19202.0
2017-08-15 11:20:00,84.75,84.77,84.72,84.75,31913.0,68.534,68.5502,68.5097,68.534,31913.0
2017-08-15 11:25:00,84.75,84.82,84.72,84.82,16393.0,68.534,68.5906,68.5097,68.5906,16393.0
2017-08-15 11:30:00,84.83,84.83,84.8,84.8,19087.0,68.5987,68.5987,68.5744,68.5744,19087.0
2017-08-15 11:35:00,84.8,84.83,84.8,84.8,15898.0,68.5744,68.5987,68.5744,68.5744,15898.0
2017-08-15 11:40:00,84.8,84.8,84.77,84.78,9545.0,68.5744,68.5744,68.5502,68.5583,9545.0
2017-08-15 11:45:00,84.77,84.79,84.75,84.75,12313.0,68.5502,68.5664,68.534,68.534,12313.0
2017-08-15 11:50:00,84.75,84.76,84.7,84.72,11512.0,68.534,68.5421,68.4936,68.5097,11512.0
2017-08-15 11:55:00,84.71,84.74,84.71,84.73,15816.0,68.5017,68.5259,68.5017,68.5178,15816.0
2017-08-15 12:00:00,84.72,84.77,84.72,84.77,17723.0,68.5097,68.5502,68.5097,68.5502,17723.0
2017-08-15 12:05:00,84.77,84.83,84.76,84.8,28530.0,68.5502,68.5987,68.5421,68.5744,28530.0
2017-08-15 12:10:00,84.81,84.86,84.8,84.84,23104.0,68.5825,68.623,68.5744,68.6068,23104.0
2017-08-15 12:15:00,84.84,84.88,84.83,84.85,15107.0,68.6068,68.6391,68.5987,68.6149,15107.0
2017-08-15 12:20:00,84.86,84.88,84.86,84.86,13826.0,68.623,68.6391,68.623,68.623,13826.0
2017-08-15 12:25:00,84.87,84.9,84.87,84.9,10436.0,68.631,68.6553,68.631,68.6553,10436.0
2017-08-15 12:30:00,84.91,84.92,84.89,84.89,11668.0,68.6634,68.6715,68.6472,68.6472,11668.0
2017-08-15 12:35:00,84.9,84.91,84.89,84.91,8271.0,68.6553,68.6634,68.6472,68.6634,8271.0
2017-08-15 12:40:00,84.9,84.92,84.9,84.92,12093.0,68.6553,68.6715,68.6553,68.6715,12093.0
2017-08-15 12:45:00,84.92,84.93,84.91,84.93,12093.0,68.6715,68.6796,68.6634,68.6796,12093.0
2017-08-15 12:50:00,84.93,84.93,84.91,84.91,11102.0,68.6796,68.6796,68.6634,68.6634,11102.0
2017-08-15 12:55:00,84.91,84.91,84.82,84.83,9665.0,68.6634,68.6634,68.5906,68.5987,9665.0
2017-08-15 13:00:00,84.82,84.83,84.68,84.68,19480.0,68.5906,68.5987,68.4774,68.4774,19480.0
2017-08-15 13:05:00,84.68,84.71,84.65,84.69,14697.0,68.4774,68.5017,68.4531,68.4855,14697.0
2017-08-15 13:10:00,84.69,84.74,84.68,84.74,27546.0,68.4855,68.5259,68.4774,68.5259,27546.0
2017-08-15 13:15:00,84.75,84.79,84.74,84.75,27662.0,68.534,68.5664,68.5259,68.534,27662.0
2017-08-15 13:20:00,84.76,84.76,84.72,84.73,15891.0,68.5421,68.5421,68.5097,68.5178,15891.0
2017-08-15 13:25:00,84.73,84.74,84.71,84.72,10242.0,68.5178,68.5259,68.5017,68.5097,10242.0
2017-08-15 13:30:00,84.72,84.78,84.71,84.74,35652.0,68.5097,68.5583,68.5017,68.5259,35652.0
2017-08-15 13:35:00,84.74,84.76,84.73,84.76,11572.0,68.5259,68.5421,68.5178,68.5421,11572.0
2017-08-15 13:40:00,84.76,84.79,84.72,84.73,23498.0,68.5421,68.5664,68.5097,68.5178,23498.0
2017-08-15 13:45:00,84.74,84.81,84.72,84.8,15511.0,68.5259,68.5825,68.5097,68.5744,15511.0
2017-08-15 13:50:00,84.79,84.8,84.75,84.76,12157.0,68.5664,68.5744,68.534,68.5421,12157.0
2017-08-15 13:55:00,84.75,84.81,84.74,84.81,16009.0,68.534,68.5825,68.5259,68.5825,16009.0
2017-08-15 14:00:00,84.81,84.84,84.79,84.8,16911.0,68.5825,68.6068,68.5664,68.5744,16911.0
2017-08-15 14:05:00,84.79,84.86,84.79,84.84,40740.0,68.5664,68.623,68.5664,68.6068,40740.0
2017-08-15 14:10:00,84.85,84.89,84.84,84.87,23655.0,68.6149,68.6472,68.6068,68.631,23655.0
2017-08-15 14:15:00,84.86,84.91,84.86,84.87,19305.0,68.623,68.6634,68.623,68.631,19305.0
2017-08-15 14:20:00,84.88,84.9,84.87,84.88,16502.0,68.6391,68.6553,68.631,68.6391,16502.0
2017-08-15 14:25:00,84.87,84.9,84.87,84.9,31014.0,68.631,68.6553,68.631,68.6553,31014.0
2017-08-15 14:30:00,84.89,84.9,84.85,84.87,18356.0,68.6472,68.6553,68.6149,68.631,18356.0
2017-08-15 14:35:00,84.88,84.9,84.87,84.88,12312.0,68.6391,68.6553,68.631,68.6391,12312.0
2017-08-15 14:40:00,84.88,84.9,84.87,84.88,14742.0,68.6391,68.6553,68.631,68.6391,14742.0
2017-08-15 14:45:00,84.89,84.89,84.86,84.87,14241.0,68.6472,68.6472,68.623,68.631,14241.0
2017-08-15 14:50:00,84.86,84.89,84.85,84.86,18241.0,68.623,68.6472,68.6149,68.623,18241.0
2017-08-15 14:55:00,84.87,84.92,84.84,84.9,16347.0,68.631,68.6715,68.6068,68.6553,16347.0
2017-08-15 15:00:00,84.9,84.93,84.89,84.92,19574.0,68.6553,68.6796,68.6472,68.6715,19574.0
2017-08-15 15:05:00,84.91,84.96,84.91,84.93,22948.0,68.6634,68.7038,68.6634,68.6796,22948.0
2017-08-15 15:10:00,84.93,85.01,84.93,85.01,37389.0,68.6796,68.7443,68.6796,68.7443,37389.0
2017-08-15 15:15:00,85.0,85.01,84.94,84.95,21776.0,68.7362,68.7443,68.6877,68.6957,21776.0
2017-08-15 15:20:00,84.95,84.96,84.93,84.94,12900.0,68.6957,68.7038,68.6796,68.6877,12900.0
2017-08-15 15:25:00,84.93,84.93,84.86,84.86,22306.0,68.6796,68.6796,68.623,68.623,22306.0
2017-08-15 15:30:00,84.87,84.88,84.82,84.82,27440.0,68.631,68.6391,68.5906,68.5906,27440.0
2017-08-15 15:35:00,84.83,84.83,84.8,84.81,54966.0,68.5987,68.5987,68.5744,68.5825,54966.0
2017-08-15 15:40:00,84.81,84.81,84.75,84.75,47338.0,68.5825,68.5825,68.534,68.534,47338.0
2017-08-15 15:45:00,84.76,84.83,84.75,84.8,79868.0,68.5421,68.5987,68.534,68.5744,79868.0
2017-08-15 15:50:00,84.79,84.79,84.65,84.66,82667.0,68.5664,68.5664,68.4531,68.4612,82667.0
2017-08-15 15:55:00,84.66,84.67,84.56,84.59,221743.0,68.4612,68.4693,68.3804,68.4046,221743.0
2017-08-16 09:30:00,84.83,84.92,84.65,84.82,137252.0,68.5987,68.6715,68.4531,68.5906,137252.0
2017-08-16 09:35:00,84.84,84.86,84.73,84.74,49845.0,68.6068,68.623,68.5178,68.5259,49845.0
2017-08-16 09:40:00,84.75,84.81,84.67,84.8,30069.0,68.534,68.5825,68.4693,68.5744,30069.0
2017-08-16 09:45:00,84.8,84.91,84.8,84.83,31780.0,68.5744,68.6634,68.5744,68.5987,31780.0
2017-08-16 09:50:00,84.83,84.87,84.73,84.84,45062.0,68.5987,68.631,68.5178,68.6068,45062.0
2017-08-16 09:55:00,84.84,84.88,84.79,84.82,41884.0,68.6068,68.6391,68.5664,68.5906,41884.0
2017-08-16 10:00:00,84.82,84.84,84.79,84.79,36236.0,68.5906,68.6068,68.5664,68.5664,36236.0
2017-08-16 10:05:00,84.78,84.82,84.77,84.79,31112.0,68.5583,68.5906,68.5502,68.5664,31112.0
2017-08-16 10:10:00,84.79,84.84,84.76,84.76,44039.0,68.5664,68.6068,68.5421,68.5421,44039.0
2017-08-16 10:15:00,84.75,84.78,84.67,84.67,32908.0,68.534,68.5583,68.4693,68.4693,32908.0
2017-08-16 10:20:00,84.67,84.81,84.67,84.78,41662.0,68.4693,68.5825,68.4693,68.5583,41662.0
2017-08-16 10:25:00,84.79,84.82,84.79,84.8,35006.0,68.5664,68.5906,68.5664,68.5744,35006.0
2017-08-16 10:30:00,84.8,84.82,84.77,84.8,56845.0,68.5744,68.5906,68.5502,68.5744,56845.0
2017-08-16 10:35:00,84.8,84.85,84.79,84.83,35207.0,68.5744,68.6149,68.5664,68.5987,35207.0
2017-08-16 10:40:00,84.84,84.84,84.8,84.81,25321.0,68.6068,68.6068,68.5744,68.5825,25321.0
2017-08-16 10:45:00,84.81,84.83,84.78,84.78,30510.0,68.5825,68.5987,68.5583,68.5583,30510.0
2017-08-16 10:50:00,84.79,84.81,84.78,84.81,39584.0,68.5664,68.5825,68.5583,68.5825,39584.0
2017-08-16 10:55:00,84.81,84.84,84.78,84.8,45485.0,68.5825,68.6068,68.5583,68.5744,45485.0
2017-08-16 11:00:00,84.8,84.83,84.79,84.82,58704.0,68.5744,68.5987,68.5664,68.5906,58704.0
2017-08-16 11:05:00,84.82,84.84,84.79,84.82,45551.0,68.5906,68.6068,68.5664,68.5906,45551.0
2017-08-16 11:10:00,84.83,84.9,84.81,84.84,35600.0,68.5987,68.6553,68.5825,68.6068,35600.0
2017-08-16 11:15:00,84.84,84.85,84.79,84.81,34336.0,68.6068,68.6149,68.5664,68.5825,34336.0
2017-08-16 11:20:00,84.81,84.82,84.77,84.79,57352.0,68.5825,68.5906,68.5502,68.5664,57352.0
2017-08-16 11:25:00,84.8,84.81,84.77,84.78,26158.0,68.5744,68.5825,68.5502,68.5583,26158.0
2017-08-16 11:30:00,84.78,84.79,84.75,84.75,31979.0,68.5583,68.5664,68.534,68.534,31979.0
2017-08-16 11:35:00,84.75,84.78,84.73,84.77,25023.0,68.534,68.5583,68.5178,68.5502,25023.0
2017-08-16 11:40:00,84.77,84.83,84.77,84.81,135123.0,68.5502,68.5987,68.5502,68.5825,135123.0
2017-08-16 11:45:00,84.81,84.83,84.79,84.8,29335.0,68.5825,68.5987,68.5664,68.5744,29335.0
2017-08-16 11:50:00,84.8,84.83,84.79,84.8,31219.0,68.5744,68.5987,68.5664,68.5744,31219.0
2017-08-16 11:55:00,84.81,84.82,84.76,84.79,21622.0,68.5825,68.5906,68.5421,68.5664,21622.0
2017-08-16 12:00:00,84.79,84.81,84.78,84.79,31997.0,68.5664,68.5825,68.5583,68.5664,31997.0
2017-08-16 12:05:00,84.8,84.81,84.78,84.8,19474.0,68.5744,68.5825,68.5583,68.5744,19474.0
2017-08-16 12:10:00,84.8,84.81,84.78,84.79,37810.0,68.5744,68.5825,68.5583,68.5664,37810.0
2017-08-16 12:15:00,84.79,84.81,84.77,84.79,40926.0,68.5664,68.5825,68.5502,68.5664,40926.0
2017-08-16 12:20:00,84.79,84.81,84.78,84.8,21026.0,68.5664,68.5825,68.5583,68.5744,21026.0
2017-08-16 12:25:00,84.8,84.81,84.78,84.79,23786.0,68.5744,68.5825,68.5583,68.5664,23786.0
2017-08-16 12:30:00,84.8,84.83,84.78,84.81,48797.0,68.5744,68.5987,68.5583,68.5825,48797.0
2017-08-16 12:35:00,84.82,84.87,84.8,84.8,90278.0,68.5906,68.631,68.5744,68.5744,90278.0
2017-08-16 12:40:00,84.8,84.82,84.79,84.8,25579.0,68.5744,68.5906,68.5664,68.5744,25579.0
2017-08-16 12:45:00,84.8,84.81,84.76,84.76,22360.0,68.5744,68.5825,68.5421,68.5421,22360.0
2017-08-16 12:50:00,84.76,84.81,84.71,84.8,64753.0,68.5421,68.5825,68.5017,68.5744,64753.0
2017-08-16 12:55:00,84.8,84.81,84.77,84.79,27864.0,68.5744,68.5825,68.5502,68.5664,27864.0
2017-08-16 13:00:00,84.79,84.81,84.77,84.79,23752.0,68.5664,68.5825,68.5502,68.5664,23752.0
2017-08-16 13:05:00,84.78,84.8,84.75,84.8,20577.0,68.5583,68.5744,68.534,68.5744,20577.0
2017-08-16 13:10:00,84.8,84.81,84.76,84.78,87646.0,68.5744,68.5825,68.5421,68.5583,87646.0
2017-08-16 13:15:00,84.79,84.81,84.77,84.8,62592.0,68.5664,68.5825,68.5502,68.5744,62592.0
2017-08-16 13:20:00,84.8,84.8,84.73,84.75,42392.0,68.5744,68.5744,68.5178,68.534,42392.0
2017-08-16 13:25:00,84.74,84.75,84.63,84.67,34800.0,68.5259,68.534,68.437,68.4693,34800.0
2017-08-16 13:30:00,84.67,84.71,84.62,84.62,54332.0,68.4693,68.5017,68.4289,68.4289,54332.0
2017-08-16 13:35:00,84.64,84.66,84.62,84.64,22123.0,68.4451,68.4612,68.4289,68.4451,22123.0
2017-08-16 13:40:00,84.64,84.69,84.63,84.65,19960.0,68.4451,68.4855,68.437,68.4531,19960.0
2017-08-16 13:45:00,84.65,84.71,84.64,84.68,34058.0,68.4531,68.5017,68.4451,68.4774,34058.0
2017-08-16 13:50:00,84.69,84.71,84.66,84.7,39576.0,68.4855,68.5017,68.4612,68.4936,39576.0
2017-08-16 13:55:00,84.71,84.79,84.69,84.75,31255.0,68.5017,68.5664,68.4855,68.534,31255.0
2017-08-16 14:00:00,84.76,84.82,84.71,84.81,73025.0,68.5421,68.5906,68.5017,68.5825,73025.0
2017-08-16 14:05:00,84.81,84.82,84.76,84.77,80319.0,68.5825,68.5906,68.5421,68.5502,80319.0
2017-08-16 14:10:00,84.77,84.77,84.7,84.71,39110.0,68.5502,68.5502,68.4936,68.5017,39110.0
2017-08-16 14:15:00,84.71,84.72,84.6,84.62,55987.0,68.5017,68.5097,68.4127,68.4289,55987.0
2017-08-16 14:20:00,84.61,84.65,84.55,84.56,50835.0,68.4208,68.4531,68.3723,68.3804,50835.0
2017-08-16 14:25:00,84.59,84.61,84.57,84.58,23456.0,68.4046,68.4208,68.3884,68.3965,23456.0
2017-08-16 14:30:00,84.58,84.64,84.54,84.64,34160.0,68.3965,68.4451,68.3642,68.4451,34160.0
2017-08-16 14:35:00,84.65,84.66,84.62,84.65,34092.0,68.4531,68.4612,68.4289,68.4531,34092.0
2017-08-16 14:40:00,84.65,84.65,84.58,84.62,32070.0,68.4531,68.4531,68.3965,68.4289,32070.0
2017-08-16 14:45:00,84.62,84.68,84.62,84.67,28664.0,68.4289,68.4774,68.4289,68.4693,28664.0
2017-08-16 14:50:00,84.68,84.7,84.65,84.67,17359.0,68.4774,68.4936,68.4531,68.4693,17359.0
2017-08-16 14:55:00,84.68,84.69,84.65,84.68,40197.0,68.4774,68.4855,68.4531,68.4774,40197.0
2017-08-16 15:00:00,84.68,84.72,84.67,84.72,45961.0,68.4774,68.5097,68.4693,68.5097,45961.0
2017-08-16 15:05:00,84.72,84.74,84.7,84.74,43149.0,68.5097,68.5259,68.4936,68.5259,43149.0
2017-08-16 15:10:00,84.72,84.79,84.71,84.77,46142.0,68.5097,68.5664,68.5017,68.5502,46142.0
2017-08-16 15:15:00,84.76,84.77,84.73,84.73,42347.0,68.5421,68.5502,68.5178,68.5178,42347.0
2017-08-16 15:20:00,84.73,84.77,84.72,84.75,71916.0,68.5178,68.5502,68.5097,68.534,71916.0
2017-08-16 15:25:00,84.74,84.78,84.71,84.77,55881.0,68.5259,68.5583,68.5017,68.5502,55881.0
2017-08-16 15:30:00,84.77,84.81,84.73,84.76,69687.0,68.5502,68.5825,68.5178,68.5421,69687.0
2017-08-16 15:35:00,84.76,84.77,84.71,84.73,50628.0,68.5421,68.5502,68.5017,68.5178,50628.0
2017-08-16 15:40:00,84.73,84.76,84.71,84.75,69599.0,68.5178,68.5421,68.5017,68.534,69599.0
2017-08-16 15:45:00,84.74,84.75,84.65,84.67,98254.0,68.5259,68.534,68.4531,68.4693,98254.0
2017-08-16 15:50:00,84.67,84.68,84.64,84.64,95291.0,68.4693,68.4774,68.4451,68.4451,95291.0
2017-08-16 15:55:00,84.64,84.65,84.59,84.6,314594.0,68.4451,68.4531,68.4046,68.4127,314594.0
2017-08-17 09:30:00,84.48,84.71,84.35,84.68,66698.0,68.3157,68.5017,68.2105,68.4774,66698.0
2017-08-17 09:35:00,84.7,84.82,84.63,84.72,91253.0,68.4936,68.5906,68.437,68.5097,91253.0
2017-08-17 09:40:00,84.71,84.85,84.71,84.8,104441.0,68.5017,68.6149,68.5017,68.5744,104441.0
2017-08-17 09:45:00,84.8,84.82,84.72,84.76,60140.0,68.5744,68.5906,68.5097,68.5421,60140.0
2017-08-17 09:50:00,84.76,84.81,84.73,84.8,35117.0,68.5421,68.5825,68.5178,68.5744,35117.0
2017-08-17 09:55:00,84.8,84.81,84.59,84.61,44820.0,68.5744,68.5825,68.4046,68.4208,44820.0
2017-08-17 10:00:00,84.59,84.59,84.47,84.56,42106.0,68.4046,68.4046,68.3076,68.3804,42106.0
2017-08-17 10:05:00,84.55,84.61,84.53,84.56,28069.0,68.3723,68.4208,68.3561,68.3804,28069.0
2017-08-17 10:10:00,84.56,84.6,84.49,84.51,44826.0,68.3804,68.4127,68.3238,68.3399,44826.0
2017-08-17 10:15:00,84.51,84.51,84.28,84.29,27558.0,68.3399,68.3399,68.1539,68.162,27558.0
2017-08-17 10:20:00,84.29,84.33,84.18,84.33,32190.0,68.162,68.1944,68.0731,68.1944,32190.0
2017-08-17 10:25:00,84.32,84.45,84.31,84.41,26878.0,68.1863,68.2914,68.1782,68.2591,26878.0
2017-08-17 10:30:00,84.41,84.53,84.39,84.47,35055.0,68.2591,68.3561,68.2429,68.3076,35055.0
2017-08-17 10:35:00,84.47,84.49,84.41,84.47,28566.0,68.3076,68.3238,68.2591,68.3076,28566.0
2017-08-17 10:40:00,84.46,84.48,84.37,84.41,26572.0,68.2995,68.3157,68.2267,68.2591,26572.0
2017-08-17 10:45:00,84.42,84.48,84.36,84.39,38827.0,68.2671,68.3157,68.2186,68.2429,38827.0
2017-08-17 10:50:00,84.38,84.41,84.19,84.41,41865.0,68.2348,68.2591,68.0812,68.2591,41865.0
2017-08-17 10:55:00,84.41,84.44,84.36,84.37,35437.0,68.2591,68.2833,68.2186,68.2267,35437.0
2017-08-17 11:00:00,84.37,84.47,84.35,84.39,39006.0,68.2267,68.3076,68.2105,68.2429,39006.0
2017-08-17 11:05:00,84.38,84.43,84.37,84.38,34324.0,68.2348,68.2752,68.2267,68.2348,34324.0
2017-08-17 11:10:00,84.38,84.39,84.35,84.36,31085.0,68.2348,68.2429,68.2105,68.2186,31085.0
2017-08-17 11:15:00,84.36,84.37,84.3,84.32,20115.0,68.2186,68.2267,68.1701,68.1863,20115.0
2017-08-17 11:20:00,84.33,84.39,84.32,84.34,31546.0,68.1944,68.2429,68.1863,68.2025,31546.0
2017-08-17 11:25:00,84.35,84.44,84.35,84.36,34350.0,68.2105,68.2833,68.2105,68.2186,34350.0
2017-08-17 11:30:00,84.38,84.41,84.3,84.35,30917.0,68.2348,68.2591,68.1701,68.2105,30917.0
2017-08-17 11:35:00,84.35,84.4,84.31,84.34,28287.0,68.2105,68.251,68.1782,68.2025,28287.0
2017-08-17 11:40:00,84.34,84.36,84.3,84.35,24108.0,68.2025,68.2186,68.1701,68.2105,24108.0
2017-08-17 11:45:00,84.36,84.41,84.3,84.34,61828.0,68.2186,68.2591,68.1701,68.2025,61828.0
2017-08-17 11:50:00,84.32,84.41,84.32,84.4,26226.0,68.1863,68.2591,68.1863,68.251,26226.0
2017-08-17 11:55:00,84.4,84.41,84.36,84.37,16179.0,68.251,68.2591,68.2186,68.2267,16179.0
2017-08-17 12:00:00,84.36,84.44,84.35,84.42,21268.0,68.2186,68.2833,68.2105,68.2671,21268.0
2017-08-17 12:05:00,84.42,84.43,84.33,84.33,26963.0,68.2671,68.2752,68.1944,68.1944,26963.0
2017-08-17 12:10:00,84.33,84.34,84.29,84.34,17755.0,68.1944,68.2025,68.162,68.2025,17755.0
2017-08-17 12:15:00,84.33,84.33,84.27,84.3,14855.0,68.1944,68.1944,68.1458,68.1701,14855.0
2017-08-17 12:20:00,84.28,84.32,84.27,84.31,16445.0,68.1539,68.1863,68.1458,68.1782,16445.0
2017-08-17 12:25:00,84.31,84.33,84.27,84.33,18049.0,68.1782,68.1944,68.1458,68.1944,18049.0
2017-08-17 12:30:00,84.33,84.33,84.28,84.3,34969.0,68.1944,68.1944,68.1539,68.1701,34969.0
2017-08-17 12:35:00,84.3,84.38,84.29,84.38,20052.0,68.1701,68.2348,68.162,68.2348,20052.0
2017-08-17 12:40:00,84.38,84.42,84.37,84.37,17887.0,68.2348,68.2671,68.2267,68.2267,17887.0
2017-08-17 12:45:00,84.35,84.37,84.34,84.36,8798.0,68.2105,68.2267,68.2025,68.2186,8798.0
2017-08-17 12:50:00,84.35,84.35,84.24,84.26,19196.0,68.2105,68.2105,68.1216,68.1378,19196.0
2017-08-17 12:55:00,84.26,84.27,84.16,84.23,24239.0,68.1378,68.1458,68.0569,68.1135,24239.0
2017-08-17 13:00:00,84.23,84.24,84.16,84.17,21192.0,68.1135,68.1216,68.0569,68.065,21192.0
2017-08-17 13:05:00,84.17,84.22,84.14,84.19,20976.0,68.065,68.1054,68.0407,68.0812,20976.0
2017-08-17 13:10:00,84.19,84.19,84.13,84.14,26026.0,68.0812,68.0812,68.0326,68.0407,26026.0
2017-08-17 13:15:00,84.14,84.2,84.12,84.16,26555.0,68.0407,68.0892,68.0245,68.0569,26555.0
2017-08-17 13:20:00,84.16,84.17,84.1,84.12,17812.0,68.0569,68.065,68.0084,68.0245,17812.0
2017-08-17 13:25:00,84.12,84.18,84.12,84.16,30706.0,68.0245,68.0731,68.0245,68.0569,30706.0
2017-08-17 13:30:00,84.16,84.18,84.11,84.12,40073.0,68.0569,68.0731,68.0165,68.0245,40073.0
2017-08-17 13:35:00,84.13,84.17,84.09,84.09,20100.0,68.0326,68.065,68.0003,68.0003,20100.0
2017-08-17 13:40:00,84.09,84.11,84.01,84.02,26756.0,68.0003,68.0165,67.9356,67.9437,26756.0
2017-08-17 13:45:00,84.02,84.02,83.93,83.93,25489.0,67.9437,67.9437,67.8709,67.8709,25489.0
2017-08-17 13:50:00,83.94,84.01,83.93,84.01,21799.0,67.879,67.9356,67.8709,67.9356,21799.0
2017-08-17 13:55:00,84.0,84.03,83.96,84.03,27402.0,67.9275,67.9518,67.8952,67.9518,27402.0
2017-08-17 14:00:00,84.04,84.07,84.02,84.04,83653.0,67.9599,67.9841,67.9437,67.9599,83653.0
2017-08-17 14:05:00,84.04,84.11,84.03,84.09,26680.0,67.9599,68.0165,67.9518,68.0003,26680.0
2017-08-17 14:10:00,84.1,84.14,84.09,84.12,23857.0,68.0084,68.0407,68.0003,68.0245,23857.0
2017-08-17 14:15:00,84.11,84.13,84.01,84.05,57138.0,68.0165,68.0326,67.9356,67.9679,57138.0
2017-08-17 14:20:00,84.04,84.05,83.97,84.02,28409.0,67.9599,67.9679,67.9032,67.9437,28409.0
2017-08-17 14:25:00,84.02,84.16,84.02,84.16,28762.0,67.9437,68.0569,67.9437,68.0569,28762.0
2017-08-17 14:30:00,84.16,84.17,84.1,84.12,18882.0,68.0569,68.065,68.0084,68.0245,18882.0
2017-08-17 14:35:00,84.12,84.14,84.05,84.06,28418.0,68.0245,68.0407,67.9679,67.976,28418.0
2017-08-17 14:40:00,84.06,84.14,84.03,84.06,32604.0,67.976,68.0407,67.9518,67.976,32604.0
2017-08-17 14:45:00,84.07,84.13,84.06,84.13,26157.0,67.9841,68.0326,67.976,68.0326,26157.0
2017-08-17 14:50:00,84.12,84.14,84.01,84.08,29693.0,68.0245,68.0407,67.9356,67.9922,29693.0
2017-08-17 14:55:00,84.08,84.08,84.02,84.06,20659.0,67.9922,67.9922,67.9437,67.976,20659.0
2017-08-17 15:00:00,84.05,84.06,83.98,84.02,65534.0,67.9679,67.976,67.9113,67.9437,65534.0
2017-08-17 15:05:00,84.01,84.04,83.98,84.03,34549.0,67.9356,67.9599,67.9113,67.9518,34549.0
2017-08-17 15:10:00,84.03,84.04,83.97,84.0,36518.0,67.9518,67.9599,67.9032,67.9275,36518.0
2017-08-17 15:15:00,83.99,84.01,83.93,83.95,51282.0,67.9194,67.9356,67.8709,67.8871,51282.0
2017-08-17 15:20:00,83.94,83.98,83.89,83.92,35872.0,67.879,67.9113,67.8386,67.8628,35872.0
2017-08-17 15:25:00,83.92,83.94,83.86,83.89,38184.0,67.8628,67.879,67.8143,67.8386,38184.0
2017-08-17 15:30:00,83.89,83.98,83.87,83.97,42096.0,67.8386,67.9113,67.8224,67.9032,42096.0
2017-08-17 15:35:00,83.97,83.98,83.82,83.85,47533.0,67.9032,67.9113,67.782,67.8062,47533.0
2017-08-17 15:40:00,83.84,83.85,83.72,83.78,63048.0,67.7981,67.8062,67.7011,67.7496,63048.0
2017-08-17 15:45:00,83.76,83.82,83.71,83.79,78462.0,67.7334,67.782,67.693,67.7577,78462.0
2017-08-17 15:50:00,83.79,83.8,83.7,83.74,108651.0,67.7577,67.7658,67.6849,67.7173,108651.0
2017-08-17 15:55:00,83.74,83.74,83.63,83.69,177582.0,67.7173,67.7173,67.6283,67.6768,177582.0
2017-08-18 09:30:00,83.32,83.54,83.32,83.46,363266.0,67.3776,67.5555,67.3776,67.4908,363266.0
2017-08-18 09:35:00,83.46,83.5,83.22,83.24,40548.0,67.4908,67.5232,67.2968,67.3129,40548.0
2017-08-18 09:40:00,83.24,83.33,83.24,83.26,29737.0,67.3129,67.3857,67.3129,67.3291,29737.0
2017-08-18 09:45:00,83.25,83.27,83.12,83.2,53064.0,67.321,67.3372,67.2159,67.2806,53064.0
2017-08-18 09:50:00,83.2,83.31,83.13,83.19,58685.0,67.2806,67.3695,67.224,67.2725,58685.0
2017-08-18 09:55:00,83.19,83.24,83.15,83.15,55012.0,67.2725,67.3129,67.2401,67.2401,55012.0
2017-08-18 10:00:00,83.16,83.29,83.12,83.26,69668.0,67.2482,67.3534,67.2159,67.3291,69668.0
2017-08-18 10:05:00,83.26,83.33,83.23,83.32,93115.0,67.3291,67.3857,67.3048,67.3776,93115.0
2017-08-18 10:10:00,83.33,83.45,83.33,83.42,43680.0,67.3857,67.4827,67.3857,67.4585,43680.0
2017-08-18 10:15:00,83.42,83.45,83.35,83.36,51375.0,67.4585,67.4827,67.4019,67.41,51375.0
2017-08-18 10:20:00,83.36,83.49,83.36,83.44,31436.0,67.41,67.5151,67.41,67.4747,31436.0
2017-08-18 10:25:00,83.43,83.46,83.38,83.4,32054.0,67.4666,67.4908,67.4261,67.4423,32054.0
2017-08-18 10:30:00,83.39,83.41,83.35,83.4,38337.0,67.4342,67.4504,67.4019,67.4423,38337.0
2017-08-18 10:35:00,83.4,83.42,83.36,83.4,41922.0,67.4423,67.4585,67.41,67.4423,41922.0
2017-08-18 10:40:00,83.41,83.43,83.36,83.41,52254.0,67.4504,67.4666,67.41,67.4504,52254.0
2017-08-18 10:45:00,83.42,83.42,83.34,83.38,47493.0,67.4585,67.4585,67.3938,67.4261,47493.0
2017-08-18 10:50:00,83.38,83.44,83.38,83.4,36416.0,67.4261,67.4747,67.4261,67.4423,36416.0
2017-08-18 10:55:00,83.41,83.45,83.38,83.45,26514.0,67.4504,67.4827,67.4261,67.4827,26514.0
2017-08-18 11:00:00,83.43,83.45,83.35,83.39,36711.0,67.4666,67.4827,67.4019,67.4342,36711.0
2017-08-18 11:05:00,83.38,83.42,83.34,83.38,46041.0,67.4261,67.4585,67.3938,67.4261,46041.0
2017-08-18 11:10:00,83.38,83.42,83.35,83.38,32053.0,67.4261,67.4585,67.4019,67.4261,32053.0
2017-08-18 11:15:00,83.38,83.53,83.37,83.5,80296.0,67.4261,67.5474,67.4181,67.5232,80296.0
2017-08-18 11:20:00,83.5,83.54,83.47,83.52,59218.0,67.5232,67.5555,67.4989,67.5394,59218.0
2017-08-18 11:25:00,83.51,83.67,83.5,83.65,62338.0,67.5313,67.6607,67.5232,67.6445,62338.0
2017-08-18 11:30:00,83.65,83.68,83.6,83.64,29541.0,67.6445,67.6687,67.604,67.6364,29541.0
2017-08-18 11:35:00,83.65,83.65,83.58,83.64,51705.0,67.6445,67.6445,67.5879,67.6364,51705.0
2017-08-18 11:40:00,83.64,83.64,83.58,83.63,29243.0,67.6364,67.6364,67.5879,67.6283,29243.0
2017-08-18 11:45:00,83.63,83.64,83.57,83.62,27682.0,67.6283,67.6364,67.5798,67.6202,27682.0
2017-08-18 11:50:00,83.61,83.69,83.6,83.67,31210.0,67.6121,67.6768,67.604,67.6607,31210.0
2017-08-18 11:55:00,83.67,83.67,83.61,83.64,19874.0,67.6607,67.6607,67.6121,67.6364,19874.0
2017-08-18 12:00:00,83.64,83.64,83.52,83.52,33166.0,67.6364,67.6364,67.5394,67.5394,33166.0
2017-08-18 12:05:00,83.52,83.58,83.51,83.56,30279.0,67.5394,67.5879,67.5313,67.5717,30279.0
2017-08-18 12:10:00,83.56,83.58,83.52,83.52,19252.0,67.5717,67.5879,67.5394,67.5394,19252.0
2017-08-18 12:15:00,83.53,83.56,83.51,83.55,28207.0,67.5474,67.5717,67.5313,67.5636,28207.0
2017-08-18 12:20:00,83.54,83.54,83.51,83.53,21561.0,67.5555,67.5555,67.5313,67.5474,21561.0
2017-08-18 12:25:00,83.53,83.6,83.52,83.58,17616.0,67.5474,67.604,67.5394,67.5879,17616.0
2017-08-18 12:30:00,83.59,83.61,83.57,83.59,32426.0,67.596,67.6121,67.5798,67.596,32426.0
2017-08-18 12:35:00,83.59,83.64,83.57,83.61,27704.0,67.596,67.6364,67.5798,67.6121,27704.0
2017-08-18 12:40:00,83.63,83.81,83.63,83.7,45749.0,67.6283,67.7739,67.6283,67.6849,45749.0
2017-08-18 12:45:00,83.7,83.73,83.65,83.69,29006.0,67.6849,67.7092,67.6445,67.6768,29006.0
2017-08-18 12:50:00,83.7,83.74,83.67,83.72,20028.0,67.6849,67.7173,67.6607,67.7011,20028.0
2017-08-18 12:55:00,83.73,83.74,83.68,83.7,19570.0,67.7092,67.7173,67.6687,67.6849,19570.0
2017-08-18 13:00:00,83.71,83.73,83.62,83.66,31425.0,67.693,67.7092,67.6202,67.6526,31425.0
2017-08-18 13:05:00,83.66,83.69,83.63,83.63,16465.0,67.6526,67.6768,67.6283,67.6283,16465.0
2017-08-18 13:10:00,83.64,83.71,83.64,83.66,22960.0,67.6364,67.693,67.6364,67.6526,22960.0
2017-08-18 13:15:00,83.65,83.69,83.64,83.67,31122.0,67.6445,67.6768,67.6364,67.6607,31122.0
2017-08-18 13:20:00,83.67,83.68,83.59,83.61,26477.0,67.6607,67.6687,67.596,67.6121,26477.0
2017-08-18 13:25:00,83.6,83.66,83.59,83.61,28422.0,67.604,67.6526,67.596,67.6121,28422.0
2017-08-18 13:30:00,83.62,83.66,83.6,83.66,24276.0,67.6202,67.6526,67.604,67.6526,24276.0
2017-08-18 13:35:00,83.64,83.65,83.55,83.55,19046.0,67.6364,67.6445,67.5636,67.5636,19046.0
2017-08-18 13:40:00,83.56,83.58,83.53,83.56,21146.0,67.5717,67.5879,67.5474,67.5717,21146.0
2017-08-18 13:45:00,83.55,83.58,83.53,83.56,25320.0,67.5636,67.5879,67.5474,67.5717,25320.0
2017-08-18 13:50:00,83.57,83.63,83.56,83.56,21583.0,67.5798,67.6283,67.5717,67.5717,21583.0
2017-08-18 13:55:00,83.57,83.61,83.5,83.51,42238.0,67.5798,67.6121,67.5232,67.5313,42238.0
2017-08-18 14:00:00,83.51,83.58,83.51,83.56,29741.0,67.5313,67.5879,67.5313,67.5717,29741.0
2017-08-18 14:05:00,83.57,83.6,83.55,83.59,31011.0,67.5798,67.604,67.5636,67.596,31011.0
2017-08-18 14:10:00,83.59,83.6,83.54,83.56,38713.0,67.596,67.604,67.5555,67.5717,38713.0
2017-08-18 14:15:00,83.56,83.58,83.51,83.52,28095.0,67.5717,67.5879,67.5313,67.5394,28095.0
2017-08-18 14:20:00,83.53,83.56,83.5,83.53,26616.0,67.5474,67.5717,67.5232,67.5474,26616.0
2017-08-18 14:25:00,83.54,83.57,83.53,83.54,38392.0,67.5555,67.5798,67.5474,67.5555,38392.0
2017-08-18 14:30:00,83.54,83.6,83.54,83.56,41021.0,67.5555,67.604,67.5555,67.5717,41021.0
2017-08-18 14:35:00,83.57,83.63,83.56,83.62,24305.0,67.5798,67.6283,67.5717,67.6202,24305.0
2017-08-18 14:40:00,83.61,83.65,83.58,83.65,54708.0,67.6121,67.6445,67.5879,67.6445,54708.0
2017-08-18 14:45:00,83.65,83.71,83.64,83.7,52352.0,67.6445,67.693,67.6364,67.6849,52352.0
2017-08-18 14:50:00,83.7,83.73,83.66,83.67,36652.0,67.6849,67.7092,67.6526,67.6607,36652.0
2017-08-18 14:55:00,83.67,83.7,83.63,83.64,37033.0,67.6607,67.6849,67.6283,67.6364,37033.0
2017-08-18 15:00:00,83.65,83.69,83.62,83.63,39920.0,67.6445,67.6768,67.6202,67.6283,39920.0
2017-08-18 15:05:00,83.62,83.65,83.6,83.64,39227.0,67.6202,67.6445,67.604,67.6364,39227.0
2017-08-18 15:10:00,83.63,83.67,83.62,83.65,38904.0,67.6283,67.6607,67.6202,67.6445,38904.0
2017-08-18 15:15:00,83.65,83.67,83.59,83.61,36631.0,67.6445,67.6607,67.596,67.6121,36631.0
2017-08-18 15:20:00,83.61,83.63,83.53,83.56,32826.0,67.6121,67.6283,67.5474,67.5717,32826.0
2017-08-18 15:25:00,83.56,83.61,83.55,83.59,41538.0,67.5717,67.6121,67.5636,67.596,41538.0
2017-08-18 15:30:00,83.59,83.59,83.48,83.52,50434.0,67.596,67.596,67.507,67.5394,50434.0
2017-08-18 15:35:00,83.52,83.62,83.5,83.61,119413.0,67.5394,67.6202,67.5232,67.6121,119413.0
2017-08-18 15:40:00,83.62,83.67,83.61,83.64,60309.0,67.6202,67.6607,67.6121,67.6364,60309.0
2017-08-18 15:45:00,83.63,83.64,83.58,83.58,83377.0,67.6283,67.6364,67.5879,67.5879,83377.0
2017-08-18 15:50:00,83.58,83.59,83.52,83.53,101153.0,67.5879,67.596,67.5394,67.5474,101153.0
2017-08-18 15:55:00,83.53,83.53,83.41,83.43,158608.0,67.5474,67.5474,67.4504,67.4666,158608.0
2017-08-21 09:30:00,83.33,83.33,82.94,83.08,97135.0,67.3857,67.3857,67.0703,67.1835,97135.0
2017-08-21 09:35:00,83.05,83.45,83.02,83.41,87715.0,67.1593,67.4827,67.135,67.4504,87715.0
2017-08-21 09:40:00,83.4,83.46,83.3,83.33,54749.0,67.4423,67.4908,67.3614,67.3857,54749.0
2017-08-21 09:45:00,83.34,83.53,83.32,83.53,41704.0,67.3938,67.5474,67.3776,67.5474,41704.0
2017-08-21 09:50:00,83.52,83.63,83.48,83.55,54851.0,67.5394,67.6283,67.507,67.5636,54851.0
2017-08-21 09:55:00,83.55,83.56,83.38,83.42,32266.0,67.5636,67.5717,67.4261,67.4585,32266.0
2017-08-21 10:00:00,83.42,83.45,83.25,83.3,57702.0,67.4585,67.4827,67.321,67.3614,57702.0
2017-08-21 10:05:00,83.31,83.43,83.28,83.42,37723.0,67.3695,67.4666,67.3453,67.4585,37723.0
2017-08-21 10:10:00,83.41,83.48,83.38,83.48,26405.0,67.4504,67.507,67.4261,67.507,26405.0
2017-08-21 10:15:00,83.48,83.53,83.47,83.49,38924.0,67.507,67.5474,67.4989,67.5151,38924.0
2017-08-21 10:20:00,83.49,83.49,83.4,83.48,29453.0,67.5151,67.5151,67.4423,67.507,29453.0
2017-08-21 10:25:00,83.47,83.55,83.45,83.47,50420.0,67.4989,67.5636,67.4827,67.4989,50420.0
2017-08-21 10:30:00,83.47,83.52,83.45,83.51,46196.0,67.4989,67.5394,67.4827,67.5313,46196.0
2017-08-21 10:35:00,83.51,83.64,83.49,83.64,36340.0,67.5313,67.6364,67.5151,67.6364,36340.0
2017-08-21 10:40:00,83.64,83.72,83.63,83.68,52387.0,67.6364,67.7011,67.6283,67.6687,52387.0
2017-08-21 10:45:00,83.69,83.72,83.68,83.69,128742.0,67.6768,67.7011,67.6687,67.6768,128742.0
2017-08-21 10:50:00,83.69,83.85,83.69,83.77,33884.0,67.6768,67.8062,67.6768,67.7415,33884.0
2017-08-21 10:55:00,83.77,83.87,83.77,83.87,37295.0,67.7415,67.8224,67.7415,67.8224,37295.0
2017-08-21 11:00:00,83.86,83.87,83.77,83.79,50595.0,67.8143,67.8224,67.7415,67.7577,50595.0
2017-08-21 11:05:00,83.8,83.88,83.79,83.84,39446.0,67.7658,67.8305,67.7577,67.7981,39446.0
2017-08-21 11:10:00,83.85,83.94,83.84,83.92,33492.0,67.8062,67.879,67.7981,67.8628,33492.0
2017-08-21 11:15:00,83.92,83.98,83.89,83.97,57946.0,67.8628,67.9113,67.8386,67.9032,57946.0
2017-08-21 11:20:00,83.96,84.02,83.95,83.98,58659.0,67.8952,67.9437,67.8871,67.9113,58659.0
2017-08-21 11:25:00,83.97,83.98,83.83,83.85,52119.0,67.9032,67.9113,67.79,67.8062,52119.0
2017-08-21 11:30:00,83.86,83.89,83.81,83.82,32333.0,67.8143,67.8386,67.7739,67.782,32333.0
2017-08-21 11:35:00,83.82,83.85,83.79,83.85,101610.0,67.782,67.8062,67.7577,67.8062,101610.0
2017-08-21 11:40:00,83.85,83.89,83.82,83.83,44097.0,67.8062,67.8386,67.782,67.79,44097.0
2017-08-21 11:45:00,83.83,83.84,83.79,83.8,42577.0,67.79,67.7981,67.7577,67.7658,42577.0
2017-08-21 11:50:00,83.8,83.82,83.77,83.79,98838.0,67.7658,67.782,67.7415,67.7577,98838.0
2017-08-21 11:55:00,83.78,83.79,83.74,83.76,42816.0,67.7496,67.7577,67.7173,67.7334,42816.0
2017-08-21 12:00:00,83.76,83.89,83.76,83.88,55473.0,67.7334,67.8386,67.7334,67.8305,55473.0
2017-08-21 12:05:00,83.89,83.99,83.88,83.93,37342.0,67.8386,67.9194,67.8305,67.8709,37342.0
2017-08-21 12:10:00,83.93,83.95,83.9,83.91,35425.0,67.8709,67.8871,67.8466,67.8547,35425.0
2017-08-21 12:15:00,83.92,83.92,83.87,83.88,24340.0,67.8628,67.8628,67.8224,67.8305,24340.0
2017-08-21 12:20:00,83.87,83.91,83.82,83.88,154965.0,67.8224,67.8547,67.782,67.8305,154965.0
2017-08-21 12:25:00,83.87,83.92,83.86,83.87,21272.0,67.8224,67.8628,67.8143,67.8224,21272.0
2017-08-21 12:30:00,83.87,83.89,83.84,83.84,25316.0,67.8224,67.8386,67.7981,67.7981,25316.0
2017-08-21 12:35:00,83.84,83.87,83.82,83.84,23219.0,67.7981,67.8224,67.782,67.7981,23219.0
2017-08-21 12:40:00,83.85,83.87,83.83,83.85,13909.0,67.8062,67.8224,67.79,67.8062,13909.0
2017-08-21 12:45:00,83.85,83.88,83.83,83.84,67400.0,67.8062,67.8305,67.79,67.7981,67400.0
2017-08-21 12:50:00,83.84,83.85,83.8,83.81,28462.0,67.7981,67.8062,67.7658,67.7739,28462.0
2017-08-21 12:55:00,83.8,83.83,83.78,83.82,18622.0,67.7658,67.79,67.7496,67.782,18622.0
2017-08-21 13:00:00,83.82,83.87,83.81,83.85,20565.0,67.782,67.8224,67.7739,67.8062,20565.0
2017-08-21 13:05:00,83.85,83.86,83.83,83.84,13400.0,67.8062,67.8143,67.79,67.7981,13400.0
2017-08-21 13:10:00,83.85,83.85,83.81,83.81,35004.0,67.8062,67.8062,67.7739,67.7739,35004.0
2017-08-21 13:15:00,83.82,83.84,83.81,83.84,18040.0,67.782,67.7981,67.7739,67.7981,18040.0
2017-08-21 13:20:00,83.84,83.87,83.81,83.81,16903.0,67.7981,67.8224,67.7739,67.7739,16903.0
2017-08-21 13:25:00,83.81,83.81,83.73,83.76,17285.0,67.7739,67.7739,67.7092,67.7334,17285.0
2017-08-21 13:30:00,83.75,83.76,83.72,83.72,12729.0,67.7253,67.7334,67.7011,67.7011,12729.0
2017-08-21 13:35:00,83.72,83.75,83.69,83.74,16401.0,67.7011,67.7253,67.6768,67.7173,16401.0
2017-08-21 13:40:00,83.73,83.78,83.73,83.76,18196.0,67.7092,67.7496,67.7092,67.7334,18196.0
2017-08-21 13:45:00,83.76,83.81,83.74,83.78,15366.0,67.7334,67.7739,67.7173,67.7496,15366.0
2017-08-21 13:50:00,83.78,83.79,83.69,83.69,36268.0,67.7496,67.7577,67.6768,67.6768,36268.0
2017-08-21 13:55:00,83.69,83.7,83.6,83.6,27727.0,67.6768,67.6849,67.604,67.604,27727.0
2017-08-21 14:00:00,83.61,83.66,83.55,83.64,44764.0,67.6121,67.6526,67.5636,67.6364,44764.0
2017-08-21 14:05:00,83.63,83.63,83.54,83.54,38381.0,67.6283,67.6283,67.5555,67.5555,38381.0
2017-08-21 14:10:00,83.55,83.61,83.54,83.61,38501.0,67.5636,67.6121,67.5555,67.6121,38501.0
2017-08-21 14:15:00,83.61,83.63,83.55,83.56,52752.0,67.6121,67.6283,67.5636,67.5717,52752.0
2017-08-21 14:20:00,83.56,83.56,83.48,83.51,34520.0,67.5717,67.5717,67.507,67.5313,34520.0
2017-08-21 14:25:00,83.5,83.59,83.5,83.59,38142.0,67.5232,67.596,67.5232,67.596,38142.0
2017-08-21 14:30:00,83.59,83.64,83.56,83.61,36004.0,67.596,67.6364,67.5717,67.6121,36004.0
2017-08-21 14:35:00,83.6,83.64,83.52,83.52,37416.0,67.604,67.6364,67.5394,67.5394,37416.0
2017-08-21 14:40:00,83.52,83.55,83.49,83.52,39493.0,67.5394,67.5636,67.5151,67.5394,39493.0
2017-08-21 14:45:00,83.51,83.6,83.51,83.6,37164.0,67.5313,67.604,67.5313,67.604,37164.0
2017-08-21 14:50:00,83.58,83.6,83.57,83.57,17672.0,67.5879,67.604,67.5798,67.5798,17672.0
2017-08-21 14:55:00,83.57,83.61,83.54,83.58,36128.0,67.5798,67.6121,67.5555,67.5879,36128.0
2017-08-21 15:00:00,83.57,83.58,83.48,83.52,36182.0,67.5798,67.5879,67.507,67.5394,36182.0
2017-08-21 15:05:00,83.51,83.54,83.5,83.51,24755.0,67.5313,67.5555,67.5232,67.5313,24755.0
2017-08-21 15:10:00,83.51,83.54,83.44,83.47,50853.0,67.5313,67.5555,67.4747,67.4989,50853.0
2017-08-21 15:15:00,83.47,83.51,83.46,83.49,46491.0,67.4989,67.5313,67.4908,67.5151,46491.0
2017-08-21 15:20:00,83.49,83.59,83.49,83.56,36988.0,67.5151,67.596,67.5151,67.5717,36988.0
2017-08-21 15:25:00,83.56,83.63,83.55,83.63,40726.0,67.5717,67.6283,67.5636,67.6283,40726.0
2017-08-21 15:30:00,83.62,83.7,83.62,83.7,51036.0,67.6202,67.6849,67.6202,67.6849,51036.0
2017-08-21 15:35:00,83.69,83.74,83.68,83.74,58997.0,67.6768,67.7173,67.6687,67.7173,58997.0
2017-08-21 15:40:00,83.75,83.77,83.66,83.7,66657.0,67.7253,67.7415,67.6526,67.6849,66657.0
2017-08-21 15:45:00,83.7,83.71,83.58,83.64,117169.0,67.6849,67.693,67.5879,67.6364,117169.0
2017-08-21 15:50:00,83.64,83.73,83.64,83.66,132036.0,67.6364,67.7092,67.6364,67.6526,132036.0
2017-08-21 15:55:00,83.66,83.71,83.49,83.49,235340.0,67.6526,67.693,67.5151,67.5151,235340.0
2017-08-22 09:30:00,81.44,81.61,81.0,81.33,517099.0,65.8573,65.9948,65.5015,65.7684,517099.0
2017-08-22 09:35:00,81.33,82.13,81.33,82.06,342638.0,65.7684,66.4153,65.7684,66.3587,342638.0
2017-08-22 09:40:00,82.04,82.12,81.74,81.76,179461.0,66.3425,66.4072,66.0999,66.1161,179461.0
2017-08-22 09:45:00,81.76,81.76,81.36,81.54,176584.0,66.1161,66.1161,65.7926,65.9382,176584.0
2017-08-22 09:50:00,81.53,81.64,81.43,81.56,140435.0,65.9301,66.0191,65.8493,65.9544,140435.0
2017-08-22 09:55:00,81.58,81.7,81.49,81.63,105007.0,65.9706,66.0676,65.8978,66.011,105007.0
2017-08-22 10:00:00,81.64,81.89,81.63,81.82,136609.0,66.0191,66.2212,66.011,66.1646,136609.0
2017-08-22 10:05:00,81.82,81.88,81.75,81.76,199487.0,66.1646,66.2131,66.108,66.1161,199487.0
2017-08-22 10:10:00,81.75,81.92,81.75,81.82,87935.0,66.108,66.2455,66.108,66.1646,87935.0
2017-08-22 10:15:00,81.83,81.97,81.82,81.88,77375.0,66.1727,66.2859,66.1646,66.2131,77375.0
2017-08-22 10:20:00,81.87,81.95,81.87,81.94,76403.0,66.2051,66.2698,66.2051,66.2617,76403.0
2017-08-22 10:25:00,81.93,82.03,81.92,81.98,67252.0,66.2536,66.3344,66.2455,66.294,67252.0
2017-08-22 10:30:00,81.98,82.1,81.98,82.06,64472.0,66.294,66.3911,66.294,66.3587,64472.0
2017-08-22 10:35:00,82.04,82.06,81.98,82.03,73616.0,66.3425,66.3587,66.294,66.3344,73616.0
2017-08-22 10:40:00,82.04,82.1,81.95,82.08,130099.0,66.3425,66.3911,66.2698,66.3749,130099.0
2017-08-22 10:45:00,82.09,82.13,81.86,81.87,89056.0,66.383,66.4153,66.197,66.2051,89056.0
2017-08-22 10:50:00,81.88,81.88,81.73,81.73,65212.0,66.2131,66.2131,66.0918,66.0918,65212.0
2017-08-22 10:55:00,81.73,81.79,81.56,81.57,99187.0,66.0918,66.1404,65.9544,65.9625,99187.0
2017-08-22 11:00:00,81.57,81.72,81.56,81.7,114520.0,65.9625,66.0838,65.9544,66.0676,114520.0
2017-08-22 11:05:00,81.71,81.71,81.61,81.66,85764.0,66.0757,66.0757,65.9948,66.0352,85764.0
2017-08-22 11:10:00,81.66,81.74,81.64,81.72,69866.0,66.0352,66.0999,66.0191,66.0838,69866.0
2017-08-22 11:15:00,81.71,81.82,81.65,81.66,126854.0,66.0757,66.1646,66.0272,66.0352,126854.0
2017-08-22 11:20:00,81.65,81.73,81.63,81.69,85566.0,66.0272,66.0918,66.011,66.0595,85566.0
2017-08-22 11:25:00,81.69,81.75,81.62,81.74,63343.0,66.0595,66.108,66.0029,66.0999,63343.0
2017-08-22 11:30:00,81.74,81.78,81.64,81.76,62184.0,66.0999,66.1323,66.0191,66.1161,62184.0
2017-08-22 11:35:00,81.75,82.08,81.75,81.98,131001.0,66.108,66.3749,66.108,66.294,131001.0
2017-08-22 11:40:00,81.97,82.04,81.83,81.84,125953.0,66.2859,66.3425,66.1727,66.1808,125953.0
2017-08-22 11:45:00,81.84,81.93,81.78,81.91,43027.0,66.1808,66.2536,66.1323,66.2374,43027.0
2017-08-22 11:50:00,81.9,82.04,81.89,82.04,118488.0,66.2293,66.3425,66.2212,66.3425,118488.0
2017-08-22 11:55:00,82.02,82.07,81.97,82.0,51062.0,66.3264,66.3668,66.2859,66.3102,51062.0
2017-08-22 12:00:00,81.99,82.07,81.98,81.99,38877.0,66.3021,66.3668,66.294,66.3021,38877.0
2017-08-22 12:05:00,81.98,82.05,81.98,82.03,41737.0,66.294,66.3506,66.294,66.3344,41737.0
2017-08-22 12:10:00,82.03,82.15,82.03,82.13,73460.0,66.3344,66.4315,66.3344,66.4153,73460.0
2017-08-22 12:15:00,82.14,82.14,82.03,82.05,39367.0,66.4234,66.4234,66.3344,66.3506,39367.0
2017-08-22 12:20:00,82.05,82.09,82.04,82.06,35827.0,66.3506,66.383,66.3425,66.3587,35827.0
2017-08-22 12:25:00,82.06,82.06,81.99,82.01,116846.0,66.3587,66.3587,66.3021,66.3183,116846.0
2017-08-22 12:30:00,82.0,82.03,81.99,82.0,17336.0,66.3102,66.3344,66.3021,66.3102,17336.0
2017-08-22 12:35:00,82.0,82.04,81.99,81.99,28619.0,66.3102,66.3425,66.3021,66.3021,28619.0
2017-08-22 12:40:00,81.99,81.99,81.94,81.95,67892.0,66.3021,66.3021,66.2617,66.2698,67892.0
2017-08-22 12:45:00,81.95,81.96,81.94,81.95,23075.0,66.2698,66.2778,66.2617,66.2698,23075.0
2017-08-22 12:50:00,81.95,82.02,81.91,81.95,59932.0,66.2698,66.3264,66.2374,66.2698,59932.0
2017-08-22 12:55:00,81.96,81.96,81.93,81.93,23111.0,66.2778,66.2778,66.2536,66.2536,23111.0
2017-08-22 13:00:00,81.94,82.01,81.93,81.93,42332.0,66.2617,66.3183,66.2536,66.2536,42332.0
2017-08-22 13:05:00,81.94,81.95,81.84,81.85,24811.0,66.2617,66.2698,66.1808,66.1889,24811.0
2017-08-22 13:10:00,81.85,81.85,81.79,81.84,23946.0,66.1889,66.1889,66.1404,66.1808,23946.0
2017-08-22 13:15:00,81.84,81.9,81.83,81.87,65029.0,66.1808,66.2293,66.1727,66.2051,65029.0
2017-08-22 13:20:00,81.87,81.92,81.86,81.91,47506.0,66.2051,66.2455,66.197,66.2374,47506.0
2017-08-22 13:25:00,81.9,82.0,81.9,82.0,29843.0,66.2293,66.3102,66.2293,66.3102,29843.0
2017-08-22 13:30:00,81.99,82.0,81.93,81.95,43952.0,66.3021,66.3102,66.2536,66.2698,43952.0
2017-08-22 13:35:00,81.95,82.03,81.95,82.01,81666.0,66.2698,66.3344,66.2698,66.3183,81666.0
2017-08-22 13:40:00,82.01,82.05,81.93,81.95,40264.0,66.3183,66.3506,66.2536,66.2698,40264.0
2017-08-22 13:45:00,81.96,81.97,81.93,81.95,18429.0,66.2778,66.2859,66.2536,66.2698,18429.0
2017-08-22 13:50:00,81.96,81.97,81.78,81.79,54995.0,66.2778,66.2859,66.1323,66.1404,54995.0
2017-08-22 13:55:00,81.79,81.81,81.71,81.74,64229.0,66.1404,66.1565,66.0757,66.0999,64229.0
2017-08-22 14:00:00,81.73,81.84,81.73,81.76,60662.0,66.0918,66.1808,66.0918,66.1161,60662.0
2017-08-22 14:05:00,81.75,81.77,81.71,81.75,38069.0,66.108,66.1242,66.0757,66.108,38069.0
2017-08-22 14:10:00,81.75,81.77,81.71,81.75,53738.0,66.108,66.1242,66.0757,66.108,53738.0
2017-08-22 14:15:00,81.74,81.85,81.73,81.81,39162.0,66.0999,66.1889,66.0918,66.1565,39162.0
2017-08-22 14:20:00,81.82,81.86,81.81,81.84,33225.0,66.1646,66.197,66.1565,66.1808,33225.0
2017-08-22 14:25:00,81.83,81.86,81.82,81.85,57937.0,66.1727,66.197,66.1646,66.1889,57937.0
2017-08-22 14:30:00,81.84,81.87,81.82,81.86,219111.0,66.1808,66.2051,66.1646,66.197,219111.0
2017-08-22 14:35:00,81.85,81.92,81.83,81.83,217454.0,66.1889,66.2455,66.1727,66.1727,217454.0
2017-08-22 14:40:00,81.84,81.84,81.78,81.8,53906.0,66.1808,66.1808,66.1323,66.1485,53906.0
2017-08-22 14:45:00,81.81,81.84,81.75,81.81,49861.0,66.1565,66.1808,66.108,66.1565,49861.0
2017-08-22 14:50:00,81.81,81.85,81.77,81.8,95310.0,66.1565,66.1889,66.1242,66.1485,95310.0
2017-08-22 14:55:00,81.81,81.85,81.78,81.82,41729.0,66.1565,66.1889,66.1323,66.1646,41729.0
2017-08-22 15:00:00,81.81,81.85,81.81,81.83,44574.0,66.1565,66.1889,66.1565,66.1727,44574.0
2017-08-22 15:05:00,81.84,81.86,81.8,81.83,96869.0,66.1808,66.197,66.1485,66.1727,96869.0
2017-08-22 15:10:00,81.83,81.85,81.82,81.83,76667.0,66.1727,66.1889,66.1646,66.1727,76667.0
2017-08-22 15:15:00,81.83,81.86,81.81,81.81,174346.0,66.1727,66.197,66.1565,66.1565,174346.0
2017-08-22 15:20:00,81.81,81.84,81.8,81.81,67853.0,66.1565,66.1808,66.1485,66.1565,67853.0
2017-08-22 15:25:00,81.81,81.85,81.8,81.81,60990.0,66.1565,66.1889,66.1485,66.1565,60990.0
2017-08-22 15:30:00,81.81,81.86,81.81,81.84,200344.0,66.1565,66.197,66.1565,66.1808,200344.0
2017-08-22 15:35:00,81.85,81.85,81.81,81.82,182331.0,66.1889,66.1889,66.1565,66.1646,182331.0
2017-08-22 15:40:00,81.81,81.85,81.78,81.84,236320.0,66.1565,66.1889,66.1323,66.1808,236320.0
2017-08-22 15:45:00,81.84,81.85,81.82,81.83,165416.0,66.1808,66.1889,66.1646,66.1727,165416.0
2017-08-22 15:50:00,81.83,81.84,81.79,81.79,228794.0,66.1727,66.1808,66.1404,66.1404,228794.0
2017-08-22 15:55:00,81.8,81.8,81.71,81.74,694621.0,66.1485,66.1485,66.0757,66.0999,694621.0
2017-08-23 09:30:00,81.32,81.57,80.61,81.1,371947.0,65.7603,65.9625,65.1861,65.5824,371947.0
2017-08-23 09:35:00,81.04,81.11,80.71,80.88,128048.0,65.5339,65.5905,65.267,65.4045,128048.0
2017-08-23 09:40:00,80.89,80.96,80.8,80.83,126612.0,65.4126,65.4692,65.3398,65.3641,126612.0
2017-08-23 09:45:00,80.82,81.01,80.73,80.75,185076.0,65.356,65.5096,65.2832,65.2994,185076.0
2017-08-23 09:50:00,80.75,81.07,80.74,81.03,142273.0,65.2994,65.5581,65.2913,65.5258,142273.0
2017-08-23 09:55:00,81.03,81.21,81.03,81.16,86983.0,65.5258,65.6713,65.5258,65.6309,86983.0
2017-08-23 10:00:00,81.16,81.17,80.98,80.98,157809.0,65.6309,65.639,65.4854,65.4854,157809.0
2017-08-23 10:05:00,80.99,81.01,80.75,80.83,89584.0,65.4934,65.5096,65.2994,65.3641,89584.0
2017-08-23 10:10:00,80.83,80.96,80.75,80.89,120681.0,65.3641,65.4692,65.2994,65.4126,120681.0
2017-08-23 10:15:00,80.89,80.91,80.65,80.65,89149.0,65.4126,65.4287,65.2185,65.2185,89149.0
2017-08-23 10:20:00,80.66,80.72,80.57,80.57,90132.0,65.2266,65.2751,65.1538,65.1538,90132.0
2017-08-23 10:25:00,80.56,80.59,80.46,80.49,137665.0,65.1457,65.17,65.0649,65.0891,137665.0
2017-08-23 10:30:00,80.49,80.53,80.45,80.48,86952.0,65.0891,65.1215,65.0568,65.081,86952.0
2017-08-23 10:35:00,80.48,80.52,80.43,80.52,65432.0,65.081,65.1134,65.0406,65.1134,65432.0
2017-08-23 10:40:00,80.52,80.52,80.47,80.5,41256.0,65.1134,65.1134,65.0729,65.0972,41256.0
2017-08-23 10:45:00,80.5,80.5,80.42,80.45,116905.0,65.0972,65.0972,65.0325,65.0568,116905.0
2017-08-23 10:50:00,80.46,80.5,80.43,80.47,83311.0,65.0649,65.0972,65.0406,65.0729,83311.0
2017-08-23 10:55:00,80.47,80.63,80.43,80.62,150374.0,65.0729,65.2023,65.0406,65.1942,150374.0
2017-08-23 11:00:00,80.62,80.85,80.6,80.83,67906.0,65.1942,65.3802,65.1781,65.3641,67906.0
2017-08-23 11:05:00,80.84,80.85,80.71,80.73,66126.0,65.3721,65.3802,65.267,65.2832,66126.0
2017-08-23 11:10:00,80.72,80.76,80.71,80.76,52718.0,65.2751,65.3074,65.267,65.3074,52718.0
2017-08-23 11:15:00,80.76,80.79,80.68,80.7,59158.0,65.3074,65.3317,65.2428,65.2589,59158.0
2017-08-23 11:20:00,80.71,80.82,80.7,80.77,56738.0,65.267,65.356,65.2589,65.3155,56738.0
2017-08-23 11:25:00,80.76,80.83,80.75,80.8,53322.0,65.3074,65.3641,65.2994,65.3398,53322.0
2017-08-23 11:30:00,80.79,80.81,80.72,80.75,40769.0,65.3317,65.3479,65.2751,65.2994,40769.0
2017-08-23 11:35:00,80.75,80.75,80.72,80.74,59568.0,65.2994,65.2994,65.2751,65.2913,59568.0
2017-08-23 11:40:00,80.74,80.81,80.74,80.77,55520.0,65.2913,65.3479,65.2913,65.3155,55520.0
2017-08-23 11:45:00,80.78,80.8,80.75,80.77,30388.0,65.3236,65.3398,65.2994,65.3155,30388.0
2017-08-23 11:50:00,80.77,80.77,80.7,80.7,85789.0,65.3155,65.3155,65.2589,65.2589,85789.0
2017-08-23 11:55:00,80.69,80.71,80.58,80.59,46442.0,65.2508,65.267,65.1619,65.17,46442.0
2017-08-23 12:00:00,80.58,80.59,80.49,80.52,76952.0,65.1619,65.17,65.0891,65.1134,76952.0
2017-08-23 12:05:00,80.51,80.52,80.45,80.49,62293.0,65.1053,65.1134,65.0568,65.0891,62293.0
2017-08-23 12:10:00,80.48,80.61,80.48,80.61,34463.0,65.081,65.1861,65.081,65.1861,34463.0
2017-08-23 12:15:00,80.6,80.6,80.46,80.47,54455.0,65.1781,65.1781,65.0649,65.0729,54455.0
2017-08-23 12:20:00,80.46,80.47,80.45,80.46,39415.0,65.0649,65.0729,65.0568,65.0649,39415.0
2017-08-23 12:25:00,80.45,80.46,80.38,80.44,90458.0,65.0568,65.0649,65.0002,65.0487,90458.0
2017-08-23 12:30:00,80.43,80.47,80.39,80.4,104177.0,65.0406,65.0729,65.0082,65.0163,104177.0
2017-08-23 12:35:00,80.4,80.41,80.25,80.25,53937.0,65.0163,65.0244,64.895,64.895,53937.0
2017-08-23 12:40:00,80.24,80.27,80.09,80.25,108541.0,64.8869,64.9112,64.7656,64.895,108541.0
2017-08-23 12:45:00,80.24,80.25,80.09,80.11,66431.0,64.8869,64.895,64.7656,64.7818,66431.0
2017-08-23 12:50:00,80.11,80.26,80.09,80.25,140919.0,64.7818,64.9031,64.7656,64.895,140919.0
2017-08-23 12:55:00,80.26,80.31,80.2,80.3,47502.0,64.9031,64.9436,64.8546,64.9355,47502.0
2017-08-23 13:00:00,80.3,80.3,80.14,80.15,36591.0,64.9355,64.9355,64.8061,64.8142,36591.0
2017-08-23 13:05:00,80.15,80.16,80.1,80.11,43467.0,64.8142,64.8223,64.7737,64.7818,43467.0
2017-08-23 13:10:00,80.11,80.12,79.92,79.92,123436.0,64.7818,64.7899,64.6282,64.6282,123436.0
2017-08-23 13:15:00,79.92,80.02,79.84,80.01,170583.0,64.6282,64.709,64.5635,64.701,170583.0
2017-08-23 13:20:00,80.01,80.08,79.99,80.01,89869.0,64.701,64.7576,64.6848,64.701,89869.0
2017-08-23 13:25:00,80.01,80.04,79.98,80.01,49642.0,64.701,64.7252,64.6767,64.701,49642.0
2017-08-23 13:30:00,80.01,80.01,79.82,79.82,47431.0,64.701,64.701,64.5473,64.5473,47431.0
2017-08-23 13:35:00,79.82,79.85,79.79,79.8,47715.0,64.5473,64.5716,64.523,64.5311,47715.0
2017-08-23 13:40:00,79.79,79.89,79.74,79.85,59389.0,64.523,64.6039,64.4826,64.5716,59389.0
2017-08-23 13:45:00,79.84,79.84,79.66,79.69,48074.0,64.5635,64.5635,64.4179,64.4422,48074.0
2017-08-23 13:50:00,79.69,79.7,79.56,79.58,99112.0,64.4422,64.4503,64.3371,64.3532,99112.0
2017-08-23 13:55:00,79.59,79.79,79.58,79.78,72716.0,64.3613,64.523,64.3532,64.515,72716.0
2017-08-23 14:00:00,79.77,79.78,79.66,79.77,59469.0,64.5069,64.515,64.4179,64.5069,59469.0
2017-08-23 14:05:00,79.77,79.79,79.67,79.71,40010.0,64.5069,64.523,64.426,64.4584,40010.0
2017-08-23 14:10:00,79.71,79.77,79.69,79.73,61051.0,64.4584,64.5069,64.4422,64.4745,61051.0
2017-08-23 14:15:00,79.73,79.74,79.61,79.62,58977.0,64.4745,64.4826,64.3775,64.3856,58977.0
2017-08-23 14:20:00,79.62,79.7,79.61,79.66,63954.0,64.3856,64.4503,64.3775,64.4179,63954.0
2017-08-23 14:25:00,79.66,79.67,79.45,79.45,73906.0,64.4179,64.426,64.2481,64.2481,73906.0
2017-08-23 14:30:00,79.45,79.55,79.45,79.55,81016.0,64.2481,64.329,64.2481,64.329,81016.0
2017-08-23 14:35:00,79.54,79.59,79.5,79.5,73127.0,64.3209,64.3613,64.2885,64.2885,73127.0
2017-08-23 14:40:00,79.51,79.53,79.44,79.47,61506.0,64.2966,64.3128,64.24,64.2643,61506.0
2017-08-23 14:45:00,79.47,79.59,79.45,79.52,65663.0,64.2643,64.3613,64.2481,64.3047,65663.0
2017-08-23 14:50:00,79.52,79.56,79.48,79.51,55339.0,64.3047,64.3371,64.2724,64.2966,55339.0
2017-08-23 14:55:00,79.51,79.54,79.48,79.49,55335.0,64.2966,64.3209,64.2724,64.2804,55335.0
2017-08-23 15:00:00,79.49,79.51,79.45,79.5,109424.0,64.2804,64.2966,64.2481,64.2885,109424.0
2017-08-23 15:05:00,79.5,79.51,79.47,79.5,90068.0,64.2885,64.2966,64.2643,64.2885,90068.0
2017-08-23 15:10:00,79.5,79.54,79.47,79.5,101611.0,64.2885,64.3209,64.2643,64.2885,101611.0
2017-08-23 15:15:00,79.5,79.6,79.49,79.58,77792.0,64.2885,64.3694,64.2804,64.3532,77792.0
2017-08-23 15:20:00,79.58,79.78,79.57,79.77,96445.0,64.3532,64.515,64.3451,64.5069,96445.0
2017-08-23 15:25:00,79.78,79.8,79.76,79.79,98765.0,64.515,64.5311,64.4988,64.523,98765.0
2017-08-23 15:30:00,79.79,79.79,79.72,79.72,141649.0,64.523,64.523,64.4664,64.4664,141649.0
2017-08-23 15:35:00,79.73,79.73,79.55,79.63,184267.0,64.4745,64.4745,64.329,64.3937,184267.0
2017-08-23 15:40:00,79.62,79.79,79.62,79.78,155808.0,64.3856,64.523,64.3856,64.515,155808.0
2017-08-23 15:45:00,79.78,79.8,79.71,79.79,168548.0,64.515,64.5311,64.4584,64.523,168548.0
2017-08-23 15:50:00,79.79,79.85,79.74,79.75,266087.0,64.523,64.5716,64.4826,64.4907,266087.0
2017-08-23 15:55:00,79.74,79.88,79.73,79.75,461947.0,64.4826,64.5958,64.4745,64.4907,461947.0
2017-08-24 09:30:00,79.69,79.69,79.11,79.48,188534.0,64.4422,64.4422,63.9732,64.2724,188534.0
2017-08-24 09:35:00,79.48,79.62,79.44,79.55,61830.0,64.2724,64.3856,64.24,64.329,61830.0
2017-08-24 09:40:00,79.55,79.9,79.5,79.67,83713.0,64.329,64.612,64.2885,64.426,83713.0
2017-08-24 09:45:00,79.68,79.81,79.66,79.8,70950.0,64.4341,64.5392,64.4179,64.5311,70950.0
2017-08-24 09:50:00,79.8,79.8,79.68,79.75,76032.0,64.5311,64.5311,64.4341,64.4907,76032.0
2017-08-24 09:55:00,79.76,79.8,79.71,79.78,55391.0,64.4988,64.5311,64.4584,64.515,55391.0
2017-08-24 10:00:00,79.77,79.87,79.75,79.83,83499.0,64.5069,64.5877,64.4907,64.5554,83499.0
2017-08-24 10:05:00,79.85,79.85,79.69,79.79,149571.0,64.5716,64.5716,64.4422,64.523,149571.0
2017-08-24 10:10:00,79.78,79.82,79.74,79.82,59130.0,64.515,64.5473,64.4826,64.5473,59130.0
2017-08-24 10:15:00,79.82,79.87,79.73,79.85,59594.0,64.5473,64.5877,64.4745,64.5716,59594.0
2017-08-24 10:20:00,79.86,79.89,79.82,79.84,52170.0,64.5797,64.6039,64.5473,64.5635,52170.0
2017-08-24 10:25:00,79.84,79.99,79.84,79.89,62309.0,64.5635,64.6848,64.5635,64.6039,62309.0
2017-08-24 10:30:00,79.89,80.09,79.88,80.07,54159.0,64.6039,64.7656,64.5958,64.7495,54159.0
2017-08-24 10:35:00,80.06,80.1,79.98,80.01,91993.0,64.7414,64.7737,64.6767,64.701,91993.0
2017-08-24 10:40:00,80.01,80.03,79.96,79.99,59609.0,64.701,64.7171,64.6605,64.6848,59609.0
2017-08-24 10:45:00,79.98,80.08,79.98,80.05,81887.0,64.6767,64.7576,64.6767,64.7333,81887.0
2017-08-24 10:50:00,80.05,80.06,79.98,80.01,104288.0,64.7333,64.7414,64.6767,64.701,104288.0
2017-08-24 10:55:00,80.02,80.04,79.97,79.97,172836.0,64.709,64.7252,64.6686,64.6686,172836.0
2017-08-24 11:00:00,79.98,80.01,79.93,79.98,104081.0,64.6767,64.701,64.6363,64.6767,104081.0
2017-08-24 11:05:00,79.98,79.99,79.84,79.87,48678.0,64.6767,64.6848,64.5635,64.5877,48678.0
2017-08-24 11:10:00,79.88,79.9,79.7,79.7,39382.0,64.5958,64.612,64.4503,64.4503,39382.0
2017-08-24 11:15:00,79.7,79.77,79.68,79.72,65152.0,64.4503,64.5069,64.4341,64.4664,65152.0
2017-08-24 11:20:00,79.72,79.78,79.69,79.75,53436.0,64.4664,64.515,64.4422,64.4907,53436.0
2017-08-24 11:25:00,79.74,79.89,79.69,79.76,115108.0,64.4826,64.6039,64.4422,64.4988,115108.0
2017-08-24 11:30:00,79.76,79.76,79.64,79.66,45890.0,64.4988,64.4988,64.4017,64.4179,45890.0
2017-08-24 11:35:00,79.66,79.71,79.63,79.66,32900.0,64.4179,64.4584,64.3937,64.4179,32900.0
2017-08-24 11:40:00,79.66,79.73,79.65,79.69,35788.0,64.4179,64.4745,64.4098,64.4422,35788.0
2017-08-24 11:45:00,79.69,79.77,79.67,79.75,31538.0,64.4422,64.5069,64.426,64.4907,31538.0
2017-08-24 11:50:00,79.75,79.75,79.69,79.71,26891.0,64.4907,64.4907,64.4422,64.4584,26891.0
2017-08-24 11:55:00,79.71,79.85,79.68,79.85,47590.0,64.4584,64.5716,64.4341,64.5716,47590.0
2017-08-24 12:00:00,79.84,79.97,79.83,79.92,234213.0,64.5635,64.6686,64.5554,64.6282,234213.0
2017-08-24 12:05:00,79.92,79.93,79.85,79.87,33239.0,64.6282,64.6363,64.5716,64.5877,33239.0
2017-08-24 12:10:00,79.88,79.93,79.85,79.9,46569.0,64.5958,64.6363,64.5716,64.612,46569.0
2017-08-24 12:15:00,79.89,79.9,79.81,79.85,40696.0,64.6039,64.612,64.5392,64.5716,40696.0
2017-08-24 12:20:00,79.84,79.85,79.75,79.75,34225.0,64.5635,64.5716,64.4907,64.4907,34225.0
2017-08-24 12:25:00,79.74,79.78,79.67,79.7,49953.0,64.4826,64.515,64.426,64.4503,49953.0
2017-08-24 12:30:00,79.71,79.78,79.7,79.76,44203.0,64.4584,64.515,64.4503,64.4988,44203.0
2017-08-24 12:35:00,79.75,79.75,79.7,79.72,24200.0,64.4907,64.4907,64.4503,64.4664,24200.0
2017-08-24 12:40:00,79.73,79.78,79.72,79.78,21651.0,64.4745,64.515,64.4664,64.515,21651.0
2017-08-24 12:45:00,79.78,79.78,79.73,79.75,67138.0,64.515,64.515,64.4745,64.4907,67138.0
2017-08-24 12:50:00,79.75,79.77,79.61,79.61,154654.0,64.4907,64.5069,64.3775,64.3775,154654.0
2017-08-24 12:55:00,79.61,79.69,79.6,79.63,60792.0,64.3775,64.4422,64.3694,64.3937,60792.0
2017-08-24 13:00:00,79.63,79.69,79.61,79.69,19428.0,64.3937,64.4422,64.3775,64.4422,19428.0
2017-08-24 13:05:00,79.68,79.68,79.63,79.64,23684.0,64.4341,64.4341,64.3937,64.4017,23684.0
2017-08-24 13:10:00,79.65,79.76,79.64,79.75,31306.0,64.4098,64.4988,64.4017,64.4907,31306.0
2017-08-24 13:15:00,79.76,79.8,79.75,79.77,22489.0,64.4988,64.5311,64.4907,64.5069,22489.0
2017-08-24 13:20:00,79.77,79.8,79.72,79.75,31510.0,64.5069,64.5311,64.4664,64.4907,31510.0
2017-08-24 13:25:00,79.74,79.77,79.74,79.77,15939.0,64.4826,64.5069,64.4826,64.5069,15939.0
2017-08-24 13:30:00,79.77,79.77,79.65,79.68,40715.0,64.5069,64.5069,64.4098,64.4341,40715.0
2017-08-24 13:35:00,79.68,79.72,79.67,79.71,30727.0,64.4341,64.4664,64.426,64.4584,30727.0
2017-08-24 13:40:00,79.71,79.71,79.67,79.69,20322.0,64.4584,64.4584,64.426,64.4422,20322.0
2017-08-24 13:45:00,79.7,79.75,79.7,79.73,30040.0,64.4503,64.4907,64.4503,64.4745,30040.0
2017-08-24 13:50:00,79.72,79.72,79.67,79.67,26105.0,64.4664,64.4664,64.426,64.426,26105.0
2017-08-24 13:55:00,79.67,79.68,79.59,79.61,39924.0,64.426,64.4341,64.3613,64.3775,39924.0
2017-08-24 14:00:00,79.61,79.66,79.59,79.6,58939.0,64.3775,64.4179,64.3613,64.3694,58939.0
2017-08-24 14:05:00,79.6,79.62,79.54,79.54,49418.0,64.3694,64.3856,64.3209,64.3209,49418.0
2017-08-24 14:10:00,79.54,79.6,79.47,79.6,108242.0,64.3209,64.3694,64.2643,64.3694,108242.0
2017-08-24 14:15:00,79.59,79.61,79.51,79.53,48037.0,64.3613,64.3775,64.2966,64.3128,48037.0
2017-08-24 14:20:00,79.53,79.55,79.49,79.5,75834.0,64.3128,64.329,64.2804,64.2885,75834.0
2017-08-24 14:25:00,79.51,79.54,79.48,79.5,59832.0,64.2966,64.3209,64.2724,64.2885,59832.0
2017-08-24 14:30:00,79.5,79.51,79.48,79.5,58051.0,64.2885,64.2966,64.2724,64.2885,58051.0
2017-08-24 14:35:00,79.5,79.59,79.49,79.54,66056.0,64.2885,64.3613,64.2804,64.3209,66056.0
2017-08-24 14:40:00,79.55,79.55,79.48,79.48,24862.0,64.329,64.329,64.2724,64.2724,24862.0
2017-08-24 14:45:00,79.48,79.49,79.31,79.31,92847.0,64.2724,64.2804,64.1349,64.1349,92847.0
2017-08-24 14:50:00,79.31,79.41,79.27,79.37,76734.0,64.1349,64.2158,64.1025,64.1834,76734.0
2017-08-24 14:55:00,79.36,79.37,79.3,79.3,44362.0,64.1753,64.1834,64.1268,64.1268,44362.0
2017-08-24 15:00:00,79.3,79.32,79.22,79.23,102083.0,64.1268,64.143,64.0621,64.0702,102083.0
2017-08-24 15:05:00,79.23,79.33,79.23,79.32,67640.0,64.0702,64.1511,64.0702,64.143,67640.0
2017-08-24 15:10:00,79.31,79.31,79.21,79.22,80684.0,64.1349,64.1349,64.054,64.0621,80684.0
2017-08-24 15:15:00,79.22,79.32,79.22,79.32,70569.0,64.0621,64.143,64.0621,64.143,70569.0
2017-08-24 15:20:00,79.31,79.37,79.28,79.32,69438.0,64.1349,64.1834,64.1106,64.143,69438.0
2017-08-24 15:25:00,79.33,79.34,79.24,79.31,110503.0,64.1511,64.1592,64.0783,64.1349,110503.0
2017-08-24 15:30:00,79.31,79.4,79.31,79.37,64551.0,64.1349,64.2077,64.1349,64.1834,64551.0
2017-08-24 15:35:00,79.37,79.38,79.34,79.37,102219.0,64.1834,64.1915,64.1592,64.1834,102219.0
2017-08-24 15:40:00,79.38,79.39,79.24,79.29,124285.0,64.1915,64.1996,64.0783,64.1187,124285.0
2017-08-24 15:45:00,79.28,79.33,79.22,79.26,159817.0,64.1106,64.1511,64.0621,64.0945,159817.0
2017-08-24 15:50:00,79.25,79.31,79.18,79.23,225897.0,64.0864,64.1349,64.0298,64.0702,225897.0
2017-08-24 15:55:00,79.22,79.25,79.14,79.21,439344.0,64.0621,64.0864,63.9974,64.054,439344.0
2017-08-25 09:30:00,79.42,79.67,79.28,79.67,101822.0,64.2238,64.426,64.1106,64.426,101822.0
2017-08-25 09:35:00,79.66,79.78,79.65,79.67,23858.0,64.4179,64.515,64.4098,64.426,23858.0
2017-08-25 09:40:00,79.66,79.83,79.64,79.78,50487.0,64.4179,64.5554,64.4017,64.515,50487.0
2017-08-25 09:45:00,79.78,79.78,79.67,79.7,36099.0,64.515,64.515,64.426,64.4503,36099.0
2017-08-25 09:50:00,79.7,79.75,79.68,79.74,29320.0,64.4503,64.4907,64.4341,64.4826,29320.0
2017-08-25 09:55:00,79.75,79.8,79.74,79.76,32508.0,64.4907,64.5311,64.4826,64.4988,32508.0
2017-08-25 10:00:00,79.75,79.85,79.72,79.81,81933.0,64.4907,64.5716,64.4664,64.5392,81933.0
2017-08-25 10:05:00,79.81,79.84,79.71,79.75,56086.0,64.5392,64.5635,64.4584,64.4907,56086.0
2017-08-25 10:10:00,79.73,79.81,79.73,79.78,95698.0,64.4745,64.5392,64.4745,64.515,95698.0
2017-08-25 10:15:00,79.78,79.81,79.76,79.8,157364.0,64.515,64.5392,64.4988,64.5311,157364.0
2017-08-25 10:20:00,79.8,79.82,79.74,79.81,126940.0,64.5311,64.5473,64.4826,64.5392,126940.0
2017-08-25 10:25:00,79.81,79.81,79.67,79.67,101208.0,64.5392,64.5392,64.426,64.426,101208.0
2017-08-25 10:30:00,79.66,79.68,79.52,79.53,49584.0,64.4179,64.4341,64.3047,64.3128,49584.0
2017-08-25 10:35:00,79.53,79.58,79.44,79.45,57182.0,64.3128,64.3532,64.24,64.2481,57182.0
2017-08-25 10:40:00,79.45,79.53,79.42,79.53,32079.0,64.2481,64.3128,64.2238,64.3128,32079.0
2017-08-25 10:45:00,79.53,79.59,79.52,79.57,40765.0,64.3128,64.3613,64.3047,64.3451,40765.0
2017-08-25 10:50:00,79.57,79.64,79.57,79.63,44712.0,64.3451,64.4017,64.3451,64.3937,44712.0
2017-08-25 10:55:00,79.63,79.7,79.62,79.66,36277.0,64.3937,64.4503,64.3856,64.4179,36277.0
2017-08-25 11:00:00,79.66,79.66,79.55,79.55,40175.0,64.4179,64.4179,64.329,64.329,40175.0
2017-08-25 11:05:00,79.55,79.57,79.5,79.56,32066.0,64.329,64.3451,64.2885,64.3371,32066.0
2017-08-25 11:10:00,79.55,79.55,79.48,79.49,28076.0,64.329,64.329,64.2724,64.2804,28076.0
2017-08-25 11:15:00,79.48,79.53,79.45,79.52,34891.0,64.2724,64.3128,64.2481,64.3047,34891.0
2017-08-25 11:20:00,79.52,79.57,79.49,79.53,42681.0,64.3047,64.3451,64.2804,64.3128,42681.0
2017-08-25 11:25:00,79.53,79.53,79.45,79.47,25962.0,64.3128,64.3128,64.2481,64.2643,25962.0
2017-08-25 11:30:00,79.45,79.49,79.42,79.42,21742.0,64.2481,64.2804,64.2238,64.2238,21742.0
2017-08-25 11:35:00,79.42,79.49,79.39,79.48,32079.0,64.2238,64.2804,64.1996,64.2724,32079.0
2017-08-25 11:40:00,79.48,79.5,79.44,79.49,24067.0,64.2724,64.2885,64.24,64.2804,24067.0
2017-08-25 11:45:00,79.5,79.5,79.44,79.45,36842.0,64.2885,64.2885,64.24,64.2481,36842.0
2017-08-25 11:50:00,79.45,79.5,79.44,79.47,41318.0,64.2481,64.2885,64.24,64.2643,41318.0
2017-08-25 11:55:00,79.47,79.47,79.37,79.38,27769.0,64.2643,64.2643,64.1834,64.1915,27769.0
2017-08-25 12:00:00,79.37,79.43,79.37,79.39,35805.0,64.1834,64.2319,64.1834,64.1996,35805.0
2017-08-25 12:05:00,79.38,79.47,79.38,79.44,24444.0,64.1915,64.2643,64.1915,64.24,24444.0
2017-08-25 12:10:00,79.44,79.46,79.43,79.45,26635.0,64.24,64.2562,64.2319,64.2481,26635.0
2017-08-25 12:15:00,79.44,79.45,79.41,79.43,26202.0,64.24,64.2481,64.2158,64.2319,26202.0
2017-08-25 12:20:00,79.43,79.45,79.41,79.45,12378.0,64.2319,64.2481,64.2158,64.2481,12378.0
2017-08-25 12:25:00,79.46,79.46,79.43,79.45,17558.0,64.2562,64.2562,64.2319,64.2481,17558.0
2017-08-25 12:30:00,79.45,79.45,79.42,79.44,15042.0,64.2481,64.2481,64.2238,64.24,15042.0
2017-08-25 12:35:00,79.43,79.46,79.4,79.41,22804.0,64.2319,64.2562,64.2077,64.2158,22804.0
2017-08-25 12:40:00,79.4,79.44,79.38,79.41,26180.0,64.2077,64.24,64.1915,64.2158,26180.0
2017-08-25 12:45:00,79.41,79.41,79.4,79.4,13748.0,64.2158,64.2158,64.2077,64.2077,13748.0
2017-08-25 12:50:00,79.41,79.42,79.4,79.41,24996.0,64.2158,64.2238,64.2077,64.2158,24996.0
2017-08-25 12:55:00,79.4,79.4,79.35,79.36,28444.0,64.2077,64.2077,64.1672,64.1753,28444.0
2017-08-25 13:00:00,79.36,79.36,79.31,79.31,71246.0,64.1753,64.1753,64.1349,64.1349,71246.0
2017-08-25 13:05:00,79.31,79.35,79.31,79.35,51840.0,64.1349,64.1672,64.1349,64.1672,51840.0
2017-08-25 13:10:00,79.35,79.38,79.34,79.37,25113.0,64.1672,64.1915,64.1592,64.1834,25113.0
2017-08-25 13:15:00,79.37,79.39,79.35,79.35,28554.0,64.1834,64.1996,64.1672,64.1672,28554.0
2017-08-25 13:20:00,79.35,79.39,79.33,79.38,28214.0,64.1672,64.1996,64.1511,64.1915,28214.0
2017-08-25 13:25:00,79.38,79.41,79.37,79.4,39853.0,64.1915,64.2158,64.1834,64.2077,39853.0
2017-08-25 13:30:00,79.4,79.44,79.39,79.41,28669.0,64.2077,64.24,64.1996,64.2158,28669.0
2017-08-25 13:35:00,79.41,79.45,79.4,79.45,25498.0,64.2158,64.2481,64.2077,64.2481,25498.0
2017-08-25 13:40:00,79.45,79.48,79.44,79.48,19745.0,64.2481,64.2724,64.24,64.2724,19745.0
2017-08-25 13:45:00,79.47,79.48,79.44,79.46,21553.0,64.2643,64.2724,64.24,64.2562,21553.0
2017-08-25 13:50:00,79.45,79.46,79.42,79.42,20915.0,64.2481,64.2562,64.2238,64.2238,20915.0
2017-08-25 13:55:00,79.42,79.44,79.39,79.41,29179.0,64.2238,64.24,64.1996,64.2158,29179.0
2017-08-25 14:00:00,79.4,79.4,79.37,79.4,28908.0,64.2077,64.2077,64.1834,64.2077,28908.0
2017-08-25 14:05:00,79.4,79.4,79.32,79.33,93225.0,64.2077,64.2077,64.143,64.1511,93225.0
2017-08-25 14:10:00,79.33,79.34,79.3,79.33,25012.0,64.1511,64.1592,64.1268,64.1511,25012.0
2017-08-25 14:15:00,79.33,79.38,79.32,79.38,44096.0,64.1511,64.1915,64.143,64.1915,44096.0
2017-08-25 14:20:00,79.38,79.42,79.36,79.39,42550.0,64.1915,64.2238,64.1753,64.1996,42550.0
2017-08-25 14:25:00,79.39,79.4,79.35,79.39,27765.0,64.1996,64.2077,64.1672,64.1996,27765.0
2017-08-25 14:30:00,79.39,79.4,79.33,79.35,19507.0,64.1996,64.2077,64.1511,64.1672,19507.0
2017-08-25 14:35:00,79.36,79.37,79.33,79.34,21051.0,64.1753,64.1834,64.1511,64.1592,21051.0
2017-08-25 14:40:00,79.34,79.35,79.32,79.34,28461.0,64.1592,64.1672,64.143,64.1592,28461.0
2017-08-25 14:45:00,79.33,79.36,79.32,79.35,28987.0,64.1511,64.1753,64.143,64.1672,28987.0
2017-08-25 14:50:00,79.36,79.4,79.35,79.39,21537.0,64.1753,64.2077,64.1672,64.1996,21537.0
2017-08-25 14:55:00,79.4,79.4,79.34,79.36,20888.0,64.2077,64.2077,64.1592,64.1753,20888.0
2017-08-25 15:00:00,79.36,79.38,79.3,79.34,38074.0,64.1753,64.1915,64.1268,64.1592,38074.0
2017-08-25 15:05:00,79.34,79.36,79.31,79.34,36259.0,64.1592,64.1753,64.1349,64.1592,36259.0
2017-08-25 15:10:00,79.35,79.37,79.29,79.31,50277.0,64.1672,64.1834,64.1187,64.1349,50277.0
2017-08-25 15:15:00,79.3,79.32,79.28,79.28,38861.0,64.1268,64.143,64.1106,64.1106,38861.0
2017-08-25 15:20:00,79.29,79.33,79.29,79.32,37492.0,64.1187,64.1511,64.1187,64.143,37492.0
2017-08-25 15:25:00,79.32,79.33,79.28,79.28,37431.0,64.143,64.1511,64.1106,64.1106,37431.0
2017-08-25 15:30:00,79.28,79.28,79.22,79.23,83224.0,64.1106,64.1106,64.0621,64.0702,83224.0
2017-08-25 15:35:00,79.22,79.24,79.15,79.16,82198.0,64.0621,64.0783,64.0055,64.0136,82198.0
2017-08-25 15:40:00,79.17,79.24,79.16,79.21,75527.0,64.0217,64.0783,64.0136,64.054,75527.0
2017-08-25 15:45:00,79.22,79.22,79.09,79.11,103859.0,64.0621,64.0621,63.957,63.9732,103859.0
2017-08-25 15:50:00,79.11,79.13,79.1,79.12,136640.0,63.9732,63.9893,63.9651,63.9812,136640.0
2017-08-25 15:55:00,79.12,79.12,79.03,79.09,192550.0,63.9812,63.9812,63.9085,63.957,192550.0
2017-08-28 09:30:00,79.57,79.84,79.56,79.61,162445.0,64.3451,64.5635,64.3371,64.3775,162445.0
2017-08-28 09:35:00,79.63,79.79,79.6,79.73,58713.0,64.3937,64.523,64.3694,64.4745,58713.0
2017-08-28 09:40:00,79.74,79.79,79.58,79.59,35907.0,64.4826,64.523,64.3532,64.3613,35907.0
2017-08-28 09:45:00,79.59,79.6,79.47,79.55,47501.0,64.3613,64.3694,64.2643,64.329,47501.0
2017-08-28 09:50:00,79.55,79.56,79.4,79.44,30955.0,64.329,64.3371,64.2077,64.24,30955.0
2017-08-28 09:55:00,79.44,79.51,79.43,79.51,322008.0,64.24,64.2966,64.2319,64.2966,322008.0
2017-08-28 10:00:00,79.5,79.56,79.49,79.54,96672.0,64.2885,64.3371,64.2804,64.3209,96672.0
2017-08-28 10:05:00,79.54,79.6,79.53,79.58,27024.0,64.3209,64.3694,64.3128,64.3532,27024.0
2017-08-28 10:10:00,79.57,79.6,79.55,79.58,24246.0,64.3451,64.3694,64.329,64.3532,24246.0
2017-08-28 10:15:00,79.58,79.59,79.55,79.56,24695.0,64.3532,64.3613,64.329,64.3371,24695.0
2017-08-28 10:20:00,79.55,79.63,79.54,79.63,64655.0,64.329,64.3937,64.3209,64.3937,64655.0
2017-08-28 10:25:00,79.63,79.63,79.55,79.58,20149.0,64.3937,64.3937,64.329,64.3532,20149.0
2017-08-28 10:30:00,79.57,79.58,79.54,79.56,198298.0,64.3451,64.3532,64.3209,64.3371,198298.0
2017-08-28 10:35:00,79.56,79.68,79.55,79.68,40486.0,64.3371,64.4341,64.329,64.4341,40486.0
2017-08-28 10:40:00,79.67,79.69,79.61,79.62,26937.0,64.426,64.4422,64.3775,64.3856,26937.0
2017-08-28 10:45:00,79.63,79.67,79.59,79.63,42240.0,64.3937,64.426,64.3613,64.3937,42240.0
2017-08-28 10:50:00,79.64,79.67,79.6,79.61,38947.0,64.4017,64.426,64.3694,64.3775,38947.0
2017-08-28 10:55:00,79.61,79.64,79.59,79.62,39330.0,64.3775,64.4017,64.3613,64.3856,39330.0
2017-08-28 11:00:00,79.62,79.67,79.61,79.62,37190.0,64.3856,64.426,64.3775,64.3856,37190.0
2017-08-28 11:05:00,79.62,79.66,79.61,79.66,24909.0,64.3856,64.4179,64.3775,64.4179,24909.0
2017-08-28 11:10:00,79.67,79.68,79.63,79.66,26589.0,64.426,64.4341,64.3937,64.4179,26589.0
2017-08-28 11:15:00,79.67,79.69,79.63,79.64,22872.0,64.426,64.4422,64.3937,64.4017,22872.0
2017-08-28 11:20:00,79.64,79.65,79.51,79.52,29778.0,64.4017,64.4098,64.2966,64.3047,29778.0
2017-08-28 11:25:00,79.52,79.57,79.51,79.56,40121.0,64.3047,64.3451,64.2966,64.3371,40121.0
2017-08-28 11:30:00,79.55,79.58,79.54,79.54,46156.0,64.329,64.3532,64.3209,64.3209,46156.0
2017-08-28 11:35:00,79.53,79.56,79.46,79.55,233394.0,64.3128,64.3371,64.2562,64.329,233394.0
2017-08-28 11:40:00,79.55,79.63,79.54,79.62,24513.0,64.329,64.3937,64.3209,64.3856,24513.0
2017-08-28 11:45:00,79.63,79.69,79.6,79.67,28109.0,64.3937,64.4422,64.3694,64.426,28109.0
2017-08-28 11:50:00,79.67,79.73,79.65,79.73,32222.0,64.426,64.4745,64.4098,64.4745,32222.0
2017-08-28 11:55:00,79.74,79.81,79.74,79.81,29936.0,64.4826,64.5392,64.4826,64.5392,29936.0
2017-08-28 12:00:00,79.8,79.8,79.76,79.79,24660.0,64.5311,64.5311,64.4988,64.523,24660.0
2017-08-28 12:05:00,79.79,79.79,79.73,79.75,27606.0,64.523,64.523,64.4745,64.4907,27606.0
2017-08-28 12:10:00,79.75,79.81,79.75,79.8,38506.0,64.4907,64.5392,64.4907,64.5311,38506.0
2017-08-28 12:15:00,79.8,79.82,79.79,79.82,25605.0,64.5311,64.5473,64.523,64.5473,25605.0
2017-08-28 12:20:00,79.81,79.84,79.75,79.75,33636.0,64.5392,64.5635,64.4907,64.4907,33636.0
2017-08-28 12:25:00,79.75,79.78,79.74,79.76,25616.0,64.4907,64.515,64.4826,64.4988,25616.0
2017-08-28 12:30:00,79.77,79.8,79.76,79.77,19851.0,64.5069,64.5311,64.4988,64.5069,19851.0
2017-08-28 12:35:00,79.76,79.79,79.75,79.78,20797.0,64.4988,64.523,64.4907,64.515,20797.0
2017-08-28 12:40:00,79.78,79.81,79.77,79.77,18426.0,64.515,64.5392,64.5069,64.5069,18426.0
2017-08-28 12:45:00,79.77,79.79,79.76,79.79,16925.0,64.5069,64.523,64.4988,64.523,16925.0
2017-08-28 12:50:00,79.8,79.85,79.79,79.83,73601.0,64.5311,64.5716,64.523,64.5554,73601.0
2017-08-28 12:55:00,79.83,79.85,79.76,79.81,26584.0,64.5554,64.5716,64.4988,64.5392,26584.0
2017-08-28 13:00:00,79.81,79.86,79.8,79.84,84199.0,64.5392,64.5797,64.5311,64.5635,84199.0
2017-08-28 13:05:00,79.84,79.87,79.83,79.86,24954.0,64.5635,64.5877,64.5554,64.5797,24954.0
2017-08-28 13:10:00,79.85,79.86,79.8,79.8,38645.0,64.5716,64.5797,64.5311,64.5311,38645.0
2017-08-28 13:15:00,79.81,79.82,79.79,79.8,51214.0,64.5392,64.5473,64.523,64.5311,51214.0
2017-08-28 13:20:00,79.8,79.82,79.76,79.81,42711.0,64.5311,64.5473,64.4988,64.5392,42711.0
2017-08-28 13:25:00,79.81,79.82,79.78,79.8,14949.0,64.5392,64.5473,64.515,64.5311,14949.0
2017-08-28 13:30:00,79.8,79.82,79.78,79.81,75363.0,64.5311,64.5473,64.515,64.5392,75363.0
2017-08-28 13:35:00,79.8,79.82,79.79,79.81,30693.0,64.5311,64.5473,64.523,64.5392,30693.0
2017-08-28 13:40:00,79.81,79.83,79.8,79.83,21780.0,64.5392,64.5554,64.5311,64.5554,21780.0
2017-08-28 13:45:00,79.83,79.87,79.82,79.86,33895.0,64.5554,64.5877,64.5473,64.5797,33895.0
2017-08-28 13:50:00,79.85,79.86,79.82,79.84,20518.0,64.5716,64.5797,64.5473,64.5635,20518.0
2017-08-28 13:55:00,79.83,79.87,79.81,79.86,45143.0,64.5554,64.5877,64.5392,64.5797,45143.0
2017-08-28 14:00:00,79.86,79.87,79.79,79.82,48658.0,64.5797,64.5877,64.523,64.5473,48658.0
2017-08-28 14:05:00,79.81,79.83,79.76,79.76,29893.0,64.5392,64.5554,64.4988,64.4988,29893.0
2017-08-28 14:10:00,79.76,79.78,79.72,79.77,43736.0,64.4988,64.515,64.4664,64.5069,43736.0
2017-08-28 14:15:00,79.77,79.78,79.72,79.74,29715.0,64.5069,64.515,64.4664,64.4826,29715.0
2017-08-28 14:20:00,79.75,79.78,79.73,79.75,27737.0,64.4907,64.515,64.4745,64.4907,27737.0
2017-08-28 14:25:00,79.75,79.76,79.73,79.75,26770.0,64.4907,64.4988,64.4745,64.4907,26770.0
2017-08-28 14:30:00,79.76,79.77,79.71,79.74,74890.0,64.4988,64.5069,64.4584,64.4826,74890.0
2017-08-28 14:35:00,79.75,79.75,79.65,79.69,38947.0,64.4907,64.4907,64.4098,64.4422,38947.0
2017-08-28 14:40:00,79.69,79.69,79.66,79.67,52965.0,64.4422,64.4422,64.4179,64.426,52965.0
2017-08-28 14:45:00,79.67,79.67,79.58,79.58,50832.0,64.426,64.426,64.3532,64.3532,50832.0
2017-08-28 14:50:00,79.58,79.63,79.57,79.62,23000.0,64.3532,64.3937,64.3451,64.3856,23000.0
2017-08-28 14:55:00,79.62,79.64,79.58,79.59,23408.0,64.3856,64.4017,64.3532,64.3613,23408.0
2017-08-28 15:00:00,79.58,79.59,79.56,79.59,32053.0,64.3532,64.3613,64.3371,64.3613,32053.0
2017-08-28 15:05:00,79.58,79.59,79.52,79.53,33923.0,64.3532,64.3613,64.3047,64.3128,33923.0
2017-08-28 15:10:00,79.53,79.54,79.47,79.49,49084.0,64.3128,64.3209,64.2643,64.2804,49084.0
2017-08-28 15:15:00,79.48,79.56,79.48,79.55,31628.0,64.2724,64.3371,64.2724,64.329,31628.0
2017-08-28 15:20:00,79.54,79.6,79.54,79.6,30183.0,64.3209,64.3694,64.3209,64.3694,30183.0
2017-08-28 15:25:00,79.6,79.64,79.59,79.64,34349.0,64.3694,64.4017,64.3613,64.4017,34349.0
2017-08-28 15:30:00,79.64,79.66,79.61,79.62,45078.0,64.4017,64.4179,64.3775,64.3856,45078.0
2017-08-28 15:35:00,79.63,79.64,79.6,79.61,51239.0,64.3937,64.4017,64.3694,64.3775,51239.0
2017-08-28 15:40:00,79.61,79.68,79.6,79.61,73910.0,64.3775,64.4341,64.3694,64.3775,73910.0
2017-08-28 15:45:00,79.6,79.66,79.59,79.64,71424.0,64.3694,64.4179,64.3613,64.4017,71424.0
2017-08-28 15:50:00,79.65,79.65,79.53,79.55,281185.0,64.4098,64.4098,64.3128,64.329,281185.0
2017-08-28 15:55:00,79.55,79.61,79.54,79.58,168246.0,64.329,64.3775,64.3209,64.3532,168246.0
2017-08-29 09:30:00,79.36,79.54,79.19,79.25,107815.0,64.1753,64.3209,64.0379,64.0864,107815.0
2017-08-29 09:35:00,79.24,79.31,79.21,79.26,55014.0,64.0783,64.1349,64.054,64.0945,55014.0
2017-08-29 09:40:00,79.26,79.38,79.24,79.33,59722.0,64.0945,64.1915,64.0783,64.1511,59722.0
2017-08-29 09:45:00,79.32,79.35,79.2,79.24,45686.0,64.143,64.1672,64.0459,64.0783,45686.0
2017-08-29 09:50:00,79.23,79.27,79.14,79.16,36471.0,64.0702,64.1025,63.9974,64.0136,36471.0
2017-08-29 09:55:00,79.15,79.23,79.14,79.18,34012.0,64.0055,64.0702,63.9974,64.0298,34012.0
2017-08-29 10:00:00,79.16,79.19,79.08,79.12,35675.0,64.0136,64.0379,63.9489,63.9812,35675.0
2017-08-29 10:05:00,79.13,79.13,79.02,79.06,46742.0,63.9893,63.9893,63.9004,63.9327,46742.0
2017-08-29 10:10:00,79.06,79.23,79.05,79.23,55234.0,63.9327,64.0702,63.9246,64.0702,55234.0
2017-08-29 10:15:00,79.23,79.27,79.17,79.22,26799.0,64.0702,64.1025,64.0217,64.0621,26799.0
2017-08-29 10:20:00,79.22,79.23,79.14,79.18,39828.0,64.0621,64.0702,63.9974,64.0298,39828.0
2017-08-29 10:25:00,79.19,79.38,79.18,79.38,65147.0,64.0379,64.1915,64.0298,64.1915,65147.0
2017-08-29 10:30:00,79.38,79.46,79.37,79.39,101648.0,64.1915,64.2562,64.1834,64.1996,101648.0
2017-08-29 10:35:00,79.38,79.39,79.33,79.39,41695.0,64.1915,64.1996,64.1511,64.1996,41695.0
2017-08-29 10:40:00,79.39,79.5,79.38,79.5,56258.0,64.1996,64.2885,64.1915,64.2885,56258.0
2017-08-29 10:45:00,79.5,79.61,79.49,79.59,35125.0,64.2885,64.3775,64.2804,64.3613,35125.0
2017-08-29 10:50:00,79.59,79.6,79.5,79.5,24373.0,64.3613,64.3694,64.2885,64.2885,24373.0
2017-08-29 10:55:00,79.51,79.53,79.45,79.47,66055.0,64.2966,64.3128,64.2481,64.2643,66055.0
2017-08-29 11:00:00,79.47,79.47,79.38,79.39,42001.0,64.2643,64.2643,64.1915,64.1996,42001.0
2017-08-29 11:05:00,79.4,79.51,79.39,79.5,25365.0,64.2077,64.2966,64.1996,64.2885,25365.0
2017-08-29 11:10:00,79.5,79.56,79.46,79.53,14878.0,64.2885,64.3371,64.2562,64.3128,14878.0
2017-08-29 11:15:00,79.53,79.54,79.47,79.51,20149.0,64.3128,64.3209,64.2643,64.2966,20149.0
2017-08-29 11:20:00,79.51,79.54,79.48,79.48,32336.0,64.2966,64.3209,64.2724,64.2724,32336.0
2017-08-29 11:25:00,79.48,79.52,79.43,79.43,32755.0,64.2724,64.3047,64.2319,64.2319,32755.0
2017-08-29 11:30:00,79.44,79.47,79.42,79.45,27509.0,64.24,64.2643,64.2238,64.2481,27509.0
2017-08-29 11:35:00,79.45,79.5,79.44,79.48,47314.0,64.2481,64.2885,64.24,64.2724,47314.0
2017-08-29 11:40:00,79.48,79.6,79.48,79.59,50900.0,64.2724,64.3694,64.2724,64.3613,50900.0
2017-08-29 11:45:00,79.59,79.6,79.56,79.57,15833.0,64.3613,64.3694,64.3371,64.3451,15833.0
2017-08-29 11:50:00,79.58,79.6,79.55,79.6,17480.0,64.3532,64.3694,64.329,64.3694,17480.0
2017-08-29 11:55:00,79.6,79.6,79.55,79.55,20829.0,64.3694,64.3694,64.329,64.329,20829.0
2017-08-29 12:00:00,79.55,79.56,79.52,79.53,11169.0,64.329,64.3371,64.3047,64.3128,11169.0
2017-08-29 12:05:00,79.53,79.56,79.52,79.53,13124.0,64.3128,64.3371,64.3047,64.3128,13124.0
2017-08-29 12:10:00,79.53,79.55,79.52,79.54,9615.0,64.3128,64.329,64.3047,64.3209,9615.0
2017-08-29 12:15:00,79.54,79.57,79.54,79.57,15141.0,64.3209,64.3451,64.3209,64.3451,15141.0
2017-08-29 12:20:00,79.57,79.6,79.56,79.59,16195.0,64.3451,64.3694,64.3371,64.3613,16195.0
2017-08-29 12:25:00,79.59,79.59,79.54,79.54,19327.0,64.3613,64.3613,64.3209,64.3209,19327.0
2017-08-29 12:30:00,79.54,79.56,79.53,79.55,14375.0,64.3209,64.3371,64.3128,64.329,14375.0
2017-08-29 12:35:00,79.54,79.55,79.53,79.53,7003.0,64.3209,64.329,64.3128,64.3128,7003.0
2017-08-29 12:40:00,79.53,79.54,79.5,79.51,39229.0,64.3128,64.3209,64.2885,64.2966,39229.0
2017-08-29 12:45:00,79.51,79.56,79.5,79.55,35252.0,64.2966,64.3371,64.2885,64.329,35252.0
2017-08-29 12:50:00,79.55,79.56,79.52,79.54,16876.0,64.329,64.3371,64.3047,64.3209,16876.0
2017-08-29 12:55:00,79.54,79.55,79.51,79.51,19257.0,64.3209,64.329,64.2966,64.2966,19257.0
2017-08-29 13:00:00,79.51,79.51,79.46,79.46,20745.0,64.2966,64.2966,64.2562,64.2562,20745.0
2017-08-29 13:05:00,79.45,79.47,79.44,79.45,9487.0,64.2481,64.2643,64.24,64.2481,9487.0
2017-08-29 13:10:00,79.45,79.45,79.37,79.38,14594.0,64.2481,64.2481,64.1834,64.1915,14594.0
2017-08-29 13:15:00,79.38,79.38,79.34,79.37,18337.0,64.1915,64.1915,64.1592,64.1834,18337.0
2017-08-29 13:20:00,79.37,79.37,79.29,79.3,58833.0,64.1834,64.1834,64.1187,64.1268,58833.0
2017-08-29 13:25:00,79.3,79.39,79.29,79.34,181919.0,64.1268,64.1996,64.1187,64.1592,181919.0
2017-08-29 13:30:00,79.34,79.38,79.3,79.33,21819.0,64.1592,64.1915,64.1268,64.1511,21819.0
2017-08-29 13:35:00,79.32,79.37,79.32,79.37,9451.0,64.143,64.1834,64.143,64.1834,9451.0
2017-08-29 13:40:00,79.38,79.43,79.38,79.43,28461.0,64.1915,64.2319,64.1915,64.2319,28461.0
2017-08-29 13:45:00,79.44,79.47,79.43,79.45,27968.0,64.24,64.2643,64.2319,64.2481,27968.0
2017-08-29 13:50:00,79.45,79.47,79.43,79.46,44375.0,64.2481,64.2643,64.2319,64.2562,44375.0
2017-08-29 13:55:00,79.47,79.55,79.46,79.55,22857.0,64.2643,64.329,64.2562,64.329,22857.0
2017-08-29 14:00:00,79.55,79.55,79.48,79.51,32195.0,64.329,64.329,64.2724,64.2966,32195.0
2017-08-29 14:05:00,79.5,79.57,79.5,79.56,38384.0,64.2885,64.3451,64.2885,64.3371,38384.0
2017-08-29 14:10:00,79.56,79.57,79.55,79.55,16455.0,64.3371,64.3451,64.329,64.329,16455.0
2017-08-29 14:15:00,79.55,79.56,79.45,79.45,23920.0,64.329,64.3371,64.2481,64.2481,23920.0
2017-08-29 14:20:00,79.45,79.53,79.45,79.52,23031.0,64.2481,64.3128,64.2481,64.3047,23031.0
2017-08-29 14:25:00,79.52,79.52,79.49,79.5,20434.0,64.3047,64.3047,64.2804,64.2885,20434.0
2017-08-29 14:30:00,79.49,79.56,79.48,79.55,37845.0,64.2804,64.3371,64.2724,64.329,37845.0
2017-08-29 14:35:00,79.56,79.59,79.54,79.55,35851.0,64.3371,64.3613,64.3209,64.329,35851.0
2017-08-29 14:40:00,79.55,79.68,79.54,79.67,57819.0,64.329,64.4341,64.3209,64.426,57819.0
2017-08-29 14:45:00,79.67,79.73,79.66,79.72,86497.0,64.426,64.4745,64.4179,64.4664,86497.0
2017-08-29 14:50:00,79.72,79.74,79.68,79.7,47312.0,64.4664,64.4826,64.4341,64.4503,47312.0
2017-08-29 14:55:00,79.71,79.73,79.7,79.73,27636.0,64.4584,64.4745,64.4503,64.4745,27636.0
2017-08-29 15:00:00,79.73,79.77,79.72,79.77,59856.0,64.4745,64.5069,64.4664,64.5069,59856.0
2017-08-29 15:05:00,79.77,79.8,79.71,79.8,92077.0,64.5069,64.5311,64.4584,64.5311,92077.0
2017-08-29 15:10:00,79.8,79.87,79.79,79.86,110176.0,64.5311,64.5877,64.523,64.5797,110176.0
2017-08-29 15:15:00,79.86,79.9,79.82,79.89,40413.0,64.5797,64.612,64.5473,64.6039,40413.0
2017-08-29 15:20:00,79.89,79.9,79.78,79.82,58988.0,64.6039,64.612,64.515,64.5473,58988.0
2017-08-29 15:25:00,79.82,79.87,79.82,79.83,40703.0,64.5473,64.5877,64.5473,64.5554,40703.0
2017-08-29 15:30:00,79.82,79.83,79.79,79.83,19743.0,64.5473,64.5554,64.523,64.5554,19743.0
2017-08-29 15:35:00,79.82,79.83,79.76,79.8,43990.0,64.5473,64.5554,64.4988,64.5311,43990.0
2017-08-29 15:40:00,79.79,79.82,79.76,79.8,66167.0,64.523,64.5473,64.4988,64.5311,66167.0
2017-08-29 15:45:00,79.8,79.81,79.78,79.79,80237.0,64.5311,64.5392,64.515,64.523,80237.0
2017-08-29 15:50:00,79.78,79.78,79.74,79.75,91466.0,64.515,64.515,64.4826,64.4907,91466.0
2017-08-29 15:55:00,79.75,79.76,79.69,79.73,181071.0,64.4907,64.4988,64.4422,64.4745,181071.0
2017-08-30 09:30:00,79.7,79.73,79.53,79.69,74094.0,64.4503,64.4745,64.3128,64.4422,74094.0
2017-08-30 09:35:00,79.72,79.72,79.63,79.64,30370.0,64.4664,64.4664,64.3937,64.4017,30370.0
2017-08-30 09:40:00,79.65,79.73,79.51,79.52,42060.0,64.4098,64.4745,64.2966,64.3047,42060.0
2017-08-30 09:45:00,79.51,79.58,79.46,79.56,34754.0,64.2966,64.3532,64.2562,64.3371,34754.0
2017-08-30 09:50:00,79.56,79.56,79.44,79.47,29668.0,64.3371,64.3371,64.24,64.2643,29668.0
2017-08-30 09:55:00,79.47,79.52,79.44,79.45,20950.0,64.2643,64.3047,64.24,64.2481,20950.0
2017-08-30 10:00:00,79.45,79.45,79.34,79.34,25641.0,64.2481,64.2481,64.1592,64.1592,25641.0
2017-08-30 10:05:00,79.36,79.44,79.34,79.42,37401.0,64.1753,64.24,64.1592,64.2238,37401.0
2017-08-30 10:10:00,79.43,79.46,79.39,79.39,21006.0,64.2319,64.2562,64.1996,64.1996,21006.0
2017-08-30 10:15:00,79.39,79.48,79.38,79.45,23216.0,64.1996,64.2724,64.1915,64.2481,23216.0
2017-08-30 10:20:00,79.46,79.54,79.44,79.51,33395.0,64.2562,64.3209,64.24,64.2966,33395.0
2017-08-30 10:25:00,79.51,79.52,79.46,79.47,23400.0,64.2966,64.3047,64.2562,64.2643,23400.0
2017-08-30 10:30:00,79.48,79.48,79.43,79.45,14676.0,64.2724,64.2724,64.2319,64.2481,14676.0
2017-08-30 10:35:00,79.45,79.47,79.43,79.45,34963.0,64.2481,64.2643,64.2319,64.2481,34963.0
2017-08-30 10:40:00,79.45,79.45,79.38,79.39,23274.0,64.2481,64.2481,64.1915,64.1996,23274.0
2017-08-30 10:45:00,79.39,79.46,79.38,79.46,14476.0,64.1996,64.2562,64.1915,64.2562,14476.0
2017-08-30 10:50:00,79.45,79.48,79.42,79.47,21245.0,64.2481,64.2724,64.2238,64.2643,21245.0
2017-08-30 10:55:00,79.47,79.56,79.46,79.55,26373.0,64.2643,64.3371,64.2562,64.329,26373.0
2017-08-30 11:00:00,79.54,79.55,79.52,79.54,17920.0,64.3209,64.329,64.3047,64.3209,17920.0
2017-08-30 11:05:00,79.54,79.57,79.52,79.55,22857.0,64.3209,64.3451,64.3047,64.329,22857.0
2017-08-30 11:10:00,79.54,79.54,79.51,79.54,34268.0,64.3209,64.3209,64.2966,64.3209,34268.0
2017-08-30 11:15:00,79.54,79.65,79.54,79.65,38408.0,64.3209,64.4098,64.3209,64.4098,38408.0
2017-08-30 11:20:00,79.65,79.68,79.62,79.65,53123.0,64.4098,64.4341,64.3856,64.4098,53123.0
2017-08-30 11:25:00,79.65,79.7,79.64,79.65,42060.0,64.4098,64.4503,64.4017,64.4098,42060.0
2017-08-30 11:30:00,79.66,79.71,79.64,79.7,39920.0,64.4179,64.4584,64.4017,64.4503,39920.0
2017-08-30 11:35:00,79.69,79.71,79.61,79.63,37271.0,64.4422,64.4584,64.3775,64.3937,37271.0
2017-08-30 11:40:00,79.64,79.65,79.61,79.65,19190.0,64.4017,64.4098,64.3775,64.4098,19190.0
2017-08-30 11:45:00,79.65,79.65,79.56,79.57,19019.0,64.4098,64.4098,64.3371,64.3451,19019.0
2017-08-30 11:50:00,79.56,79.59,79.55,79.57,21389.0,64.3371,64.3613,64.329,64.3451,21389.0
2017-08-30 11:55:00,79.58,79.62,79.57,79.61,16455.0,64.3532,64.3856,64.3451,64.3775,16455.0
2017-08-30 12:00:00,79.61,79.62,79.6,79.62,21827.0,64.3775,64.3856,64.3694,64.3856,21827.0
2017-08-30 12:05:00,79.62,79.75,79.59,79.74,67295.0,64.3856,64.4907,64.3613,64.4826,67295.0
2017-08-30 12:10:00,79.74,79.8,79.72,79.78,48845.0,64.4826,64.5311,64.4664,64.515,48845.0
2017-08-30 12:15:00,79.79,79.79,79.72,79.73,9587.0,64.523,64.523,64.4664,64.4745,9587.0
2017-08-30 12:20:00,79.73,79.75,79.72,79.75,25883.0,64.4745,64.4907,64.4664,64.4907,25883.0
2017-08-30 12:25:00,79.75,79.75,79.72,79.72,15480.0,64.4907,64.4907,64.4664,64.4664,15480.0
2017-08-30 12:30:00,79.73,79.8,79.72,79.8,18435.0,64.4745,64.5311,64.4664,64.5311,18435.0
2017-08-30 12:35:00,79.8,79.82,79.79,79.82,38525.0,64.5311,64.5473,64.523,64.5473,38525.0
2017-08-30 12:40:00,79.81,79.83,79.79,79.8,28746.0,64.5392,64.5554,64.523,64.5311,28746.0
2017-08-30 12:45:00,79.81,79.86,79.8,79.85,25463.0,64.5392,64.5797,64.5311,64.5716,25463.0
2017-08-30 12:50:00,79.84,79.87,79.83,79.84,16620.0,64.5635,64.5877,64.5554,64.5635,16620.0
2017-08-30 12:55:00,79.84,79.86,79.81,79.86,15594.0,64.5635,64.5797,64.5392,64.5797,15594.0
2017-08-30 13:00:00,79.87,79.9,79.85,79.9,21694.0,64.5877,64.612,64.5716,64.612,21694.0
2017-08-30 13:05:00,79.9,79.91,79.85,79.86,49038.0,64.612,64.6201,64.5716,64.5797,49038.0
2017-08-30 13:10:00,79.85,79.86,79.83,79.84,13825.0,64.5716,64.5797,64.5554,64.5635,13825.0
2017-08-30 13:15:00,79.84,79.84,79.82,79.82,7963.0,64.5635,64.5635,64.5473,64.5473,7963.0
2017-08-30 13:20:00,79.82,79.83,79.79,79.8,13611.0,64.5473,64.5554,64.523,64.5311,13611.0
2017-08-30 13:25:00,79.8,79.82,79.78,79.79,44121.0,64.5311,64.5473,64.515,64.523,44121.0
2017-08-30 13:30:00,79.78,79.82,79.78,79.79,21337.0,64.515,64.5473,64.515,64.523,21337.0
2017-08-30 13:35:00,79.8,79.81,79.79,79.8,94694.0,64.5311,64.5392,64.523,64.5311,94694.0
2017-08-30 13:40:00,79.8,79.83,79.79,79.8,25053.0,64.5311,64.5554,64.523,64.5311,25053.0
2017-08-30 13:45:00,79.8,79.82,79.79,79.81,13989.0,64.5311,64.5473,64.523,64.5392,13989.0
2017-08-30 13:50:00,79.81,79.87,79.81,79.86,52765.0,64.5392,64.5877,64.5392,64.5797,52765.0
2017-08-30 13:55:00,79.87,79.87,79.84,79.84,33981.0,64.5877,64.5877,64.5635,64.5635,33981.0
2017-08-30 14:00:00,79.84,79.85,79.79,79.8,29432.0,64.5635,64.5716,64.523,64.5311,29432.0
2017-08-30 14:05:00,79.79,79.81,79.79,79.8,22589.0,64.523,64.5392,64.523,64.5311,22589.0
2017-08-30 14:10:00,79.8,79.83,79.79,79.83,22472.0,64.5311,64.5554,64.523,64.5554,22472.0
2017-08-30 14:15:00,79.82,79.84,79.79,79.83,30596.0,64.5473,64.5635,64.523,64.5554,30596.0
2017-08-30 14:20:00,79.84,79.86,79.83,79.84,30170.0,64.5635,64.5797,64.5554,64.5635,30170.0
2017-08-30 14:25:00,79.84,79.85,79.82,79.82,24088.0,64.5635,64.5716,64.5473,64.5473,24088.0
2017-08-30 14:30:00,79.83,79.84,79.82,79.84,15335.0,64.5554,64.5635,64.5473,64.5635,15335.0
2017-08-30 14:35:00,79.84,79.86,79.83,79.86,54682.0,64.5635,64.5797,64.5554,64.5797,54682.0
2017-08-30 14:40:00,79.86,79.86,79.84,79.85,57522.0,64.5797,64.5797,64.5635,64.5716,57522.0
2017-08-30 14:45:00,79.84,79.87,79.84,79.87,69222.0,64.5635,64.5877,64.5635,64.5877,69222.0
2017-08-30 14:50:00,79.86,79.89,79.86,79.87,39470.0,64.5797,64.6039,64.5797,64.5877,39470.0
2017-08-30 14:55:00,79.87,79.87,79.86,79.87,46598.0,64.5877,64.5877,64.5797,64.5877,46598.0
2017-08-30 15:00:00,79.86,79.87,79.8,79.8,108275.0,64.5797,64.5877,64.5311,64.5311,108275.0
2017-08-30 15:05:00,79.81,79.81,79.77,79.78,25608.0,64.5392,64.5392,64.5069,64.515,25608.0
2017-08-30 15:10:00,79.78,79.82,79.77,79.8,28669.0,64.515,64.5473,64.5069,64.5311,28669.0
2017-08-30 15:15:00,79.79,79.8,79.77,79.8,25380.0,64.523,64.5311,64.5069,64.5311,25380.0
2017-08-30 15:20:00,79.8,79.87,79.79,79.87,43364.0,64.5311,64.5877,64.523,64.5877,43364.0
2017-08-30 15:25:00,79.87,79.88,79.83,79.87,65623.0,64.5877,64.5958,64.5554,64.5877,65623.0
2017-08-30 15:30:00,79.88,79.9,79.85,79.9,80603.0,64.5958,64.612,64.5716,64.612,80603.0
2017-08-30 15:35:00,79.9,79.92,79.84,79.84,82666.0,64.612,64.6282,64.5635,64.5635,82666.0
2017-08-30 15:40:00,79.84,79.84,79.73,79.78,96881.0,64.5635,64.5635,64.4745,64.515,96881.0
2017-08-30 15:45:00,79.78,79.84,79.77,79.83,61747.0,64.515,64.5635,64.5069,64.5554,61747.0
2017-08-30 15:50:00,79.83,79.84,79.8,79.8,79391.0,64.5554,64.5635,64.5311,64.5311,79391.0
2017-08-30 15:55:00,79.81,79.9,79.8,79.85,313117.0,64.5392,64.612,64.5311,64.5716,313117.0
2017-08-31 09:30:00,80.0,80.24,79.91,80.16,137163.0,64.6929,64.8869,64.6201,64.8223,137163.0
2017-08-31 09:35:00,80.14,80.23,80.11,80.19,52243.0,64.8061,64.8789,64.7818,64.8465,52243.0
2017-08-31 09:40:00,80.18,80.23,80.13,80.14,32232.0,64.8384,64.8789,64.798,64.8061,32232.0
2017-08-31 09:45:00,80.14,80.15,79.95,80.05,154211.0,64.8061,64.8142,64.6524,64.7333,154211.0
2017-08-31 09:50:00,80.06,80.13,80.04,80.11,131436.0,64.7414,64.798,64.7252,64.7818,131436.0
2017-08-31 09:55:00,80.11,80.21,80.11,80.19,51568.0,64.7818,64.8627,64.7818,64.8465,51568.0
2017-08-31 10:00:00,80.18,80.21,80.15,80.2,191655.0,64.8384,64.8627,64.8142,64.8546,191655.0
2017-08-31 10:05:00,80.2,80.23,80.17,80.17,253143.0,64.8546,64.8789,64.8303,64.8303,253143.0
2017-08-31 10:10:00,80.18,80.2,80.13,80.2,41645.0,64.8384,64.8546,64.798,64.8546,41645.0
2017-08-31 10:15:00,80.2,80.2,80.07,80.08,62582.0,64.8546,64.8546,64.7495,64.7576,62582.0
2017-08-31 10:20:00,80.07,80.16,80.07,80.15,64136.0,64.7495,64.8223,64.7495,64.8142,64136.0
2017-08-31 10:25:00,80.15,80.15,80.05,80.06,105004.0,64.8142,64.8142,64.7333,64.7414,105004.0
2017-08-31 10:30:00,80.05,80.06,79.94,79.98,38709.0,64.7333,64.7414,64.6443,64.6767,38709.0
2017-08-31 10:35:00,79.98,80.03,79.93,79.99,37766.0,64.6767,64.7171,64.6363,64.6848,37766.0
2017-08-31 10:40:00,79.98,79.99,79.86,79.87,42887.0,64.6767,64.6848,64.5797,64.5877,42887.0
2017-08-31 10:45:00,79.86,79.88,79.79,79.86,23782.0,64.5797,64.5958,64.523,64.5797,23782.0
2017-08-31 10:50:00,79.87,79.95,79.84,79.93,16974.0,64.5877,64.6524,64.5635,64.6363,16974.0
2017-08-31 10:55:00,79.94,79.98,79.91,79.93,17985.0,64.6443,64.6767,64.6201,64.6363,17985.0
2017-08-31 11:00:00,79.92,79.93,79.85,79.91,34297.0,64.6282,64.6363,64.5716,64.6201,34297.0
2017-08-31 11:05:00,79.9,80.02,79.89,80.0,150910.0,64.612,64.709,64.6039,64.6929,150910.0
2017-08-31 11:10:00,80.01,80.02,79.98,80.0,76965.0,64.701,64.709,64.6767,64.6929,76965.0
2017-08-31 11:15:00,80.0,80.06,79.98,80.05,37929.0,64.6929,64.7414,64.6767,64.7333,37929.0
2017-08-31 11:20:00,80.05,80.08,80.01,80.04,25031.0,64.7333,64.7576,64.701,64.7252,25031.0
2017-08-31 11:25:00,80.04,80.06,80.0,80.02,32945.0,64.7252,64.7414,64.6929,64.709,32945.0
2017-08-31 11:30:00,80.01,80.02,79.96,79.99,78497.0,64.701,64.709,64.6605,64.6848,78497.0
2017-08-31 11:35:00,80.0,80.04,79.99,80.02,29347.0,64.6929,64.7252,64.6848,64.709,29347.0
2017-08-31 11:40:00,80.03,80.07,80.01,80.06,30262.0,64.7171,64.7495,64.701,64.7414,30262.0
2017-08-31 11:45:00,80.06,80.11,80.06,80.06,34149.0,64.7414,64.7818,64.7414,64.7414,34149.0
2017-08-31 11:50:00,80.07,80.1,80.06,80.07,21981.0,64.7495,64.7737,64.7414,64.7495,21981.0
2017-08-31 11:55:00,80.07,80.12,80.06,80.11,17317.0,64.7495,64.7899,64.7414,64.7818,17317.0
2017-08-31 12:00:00,80.11,80.17,80.11,80.17,20290.0,64.7818,64.8303,64.7818,64.8303,20290.0
2017-08-31 12:05:00,80.17,80.18,80.14,80.16,27033.0,64.8303,64.8384,64.8061,64.8223,27033.0
2017-08-31 12:10:00,80.17,80.17,80.12,80.13,19143.0,64.8303,64.8303,64.7899,64.798,19143.0
2017-08-31 12:15:00,80.13,80.17,80.13,80.13,23746.0,64.798,64.8303,64.798,64.798,23746.0
2017-08-31 12:20:00,80.13,80.14,80.11,80.13,19873.0,64.798,64.8061,64.7818,64.798,19873.0
2017-08-31 12:25:00,80.13,80.16,80.12,80.14,16561.0,64.798,64.8223,64.7899,64.8061,16561.0
2017-08-31 12:30:00,80.14,80.18,80.13,80.18,28875.0,64.8061,64.8384,64.798,64.8384,28875.0
2017-08-31 12:35:00,80.17,80.25,80.17,80.25,34530.0,64.8303,64.895,64.8303,64.895,34530.0
2017-08-31 12:40:00,80.25,80.28,80.22,80.27,21931.0,64.895,64.9193,64.8708,64.9112,21931.0
2017-08-31 12:45:00,80.27,80.3,80.26,80.28,27347.0,64.9112,64.9355,64.9031,64.9193,27347.0
2017-08-31 12:50:00,80.28,80.34,80.27,80.34,25805.0,64.9193,64.9678,64.9112,64.9678,25805.0
2017-08-31 12:55:00,80.33,80.34,80.31,80.33,25085.0,64.9597,64.9678,64.9436,64.9597,25085.0
2017-08-31 13:00:00,80.32,80.35,80.32,80.34,20407.0,64.9516,64.9759,64.9516,64.9678,20407.0
2017-08-31 13:05:00,80.33,80.35,80.31,80.33,34968.0,64.9597,64.9759,64.9436,64.9597,34968.0
2017-08-31 13:10:00,80.32,80.33,80.27,80.28,28707.0,64.9516,64.9597,64.9112,64.9193,28707.0
2017-08-31 13:15:00,80.28,80.31,80.25,80.31,20861.0,64.9193,64.9436,64.895,64.9436,20861.0
2017-08-31 13:20:00,80.3,80.32,80.27,80.3,16185.0,64.9355,64.9516,64.9112,64.9355,16185.0
2017-08-31 13:25:00,80.3,80.33,80.28,80.3,17998.0,64.9355,64.9597,64.9193,64.9355,17998.0
2017-08-31 13:30:00,80.3,80.35,80.28,80.34,44817.0,64.9355,64.9759,64.9193,64.9678,44817.0
2017-08-31 13:35:00,80.34,80.4,80.32,80.39,29081.0,64.9678,65.0163,64.9516,65.0082,29081.0
2017-08-31 13:40:00,80.39,80.45,80.38,80.44,73498.0,65.0082,65.0568,65.0002,65.0487,73498.0
2017-08-31 13:45:00,80.43,80.43,80.29,80.31,137304.0,65.0406,65.0406,64.9274,64.9436,137304.0
2017-08-31 13:50:00,80.31,80.35,80.3,80.34,20165.0,64.9436,64.9759,64.9355,64.9678,20165.0
2017-08-31 13:55:00,80.34,80.39,80.33,80.38,17842.0,64.9678,65.0082,64.9597,65.0002,17842.0
2017-08-31 14:00:00,80.38,80.41,80.37,80.39,21904.0,65.0002,65.0244,64.9921,65.0082,21904.0
2017-08-31 14:05:00,80.39,80.42,80.38,80.41,56385.0,65.0082,65.0325,65.0002,65.0244,56385.0
2017-08-31 14:10:00,80.41,80.43,80.39,80.4,37795.0,65.0244,65.0406,65.0082,65.0163,37795.0
2017-08-31 14:15:00,80.4,80.42,80.38,80.41,55168.0,65.0163,65.0325,65.0002,65.0244,55168.0
2017-08-31 14:20:00,80.4,80.43,80.39,80.4,67487.0,65.0163,65.0406,65.0082,65.0163,67487.0
2017-08-31 14:25:00,80.4,80.41,80.37,80.4,50880.0,65.0163,65.0244,64.9921,65.0163,50880.0
2017-08-31 14:30:00,80.4,80.47,80.39,80.47,25187.0,65.0163,65.0729,65.0082,65.0729,25187.0
2017-08-31 14:35:00,80.47,80.51,80.45,80.51,49929.0,65.0729,65.1053,65.0568,65.1053,49929.0
2017-08-31 14:40:00,80.51,80.57,80.48,80.52,55612.0,65.1053,65.1538,65.081,65.1134,55612.0
2017-08-31 14:45:00,80.52,80.53,80.48,80.53,26052.0,65.1134,65.1215,65.081,65.1215,26052.0
2017-08-31 14:50:00,80.53,80.56,80.52,80.55,20280.0,65.1215,65.1457,65.1134,65.1376,20280.0
2017-08-31 14:55:00,80.55,80.55,80.52,80.52,40610.0,65.1376,65.1376,65.1134,65.1134,40610.0
2017-08-31 15:00:00,80.52,80.57,80.51,80.53,96660.0,65.1134,65.1538,65.1053,65.1215,96660.0
2017-08-31 15:05:00,80.53,80.54,80.51,80.53,37862.0,65.1215,65.1295,65.1053,65.1215,37862.0
2017-08-31 15:10:00,80.53,80.58,80.52,80.56,16583.0,65.1215,65.1619,65.1134,65.1457,16583.0
2017-08-31 15:15:00,80.56,80.57,80.54,80.57,27401.0,65.1457,65.1538,65.1295,65.1538,27401.0
2017-08-31 15:20:00,80.56,80.58,80.53,80.53,27157.0,65.1457,65.1619,65.1215,65.1215,27157.0
2017-08-31 15:25:00,80.54,80.59,80.53,80.59,38237.0,65.1295,65.17,65.1215,65.17,38237.0
2017-08-31 15:30:00,80.6,80.65,80.59,80.65,52225.0,65.1781,65.2185,65.17,65.2185,52225.0
2017-08-31 15:35:00,80.65,80.7,80.64,80.68,62109.0,65.2185,65.2589,65.2104,65.2428,62109.0
2017-08-31 15:40:00,80.69,80.72,80.69,80.7,71344.0,65.2508,65.2751,65.2508,65.2589,71344.0
2017-08-31 15:45:00,80.7,80.71,80.62,80.7,117988.0,65.2589,65.267,65.1942,65.2589,117988.0
2017-08-31 15:50:00,80.69,80.69,80.61,80.66,231654.0,65.2508,65.2508,65.1861,65.2266,231654.0
2017-08-31 15:55:00,80.67,80.7,80.55,80.58,358224.0,65.2347,65.2589,65.1376,65.1619,358224.0
2017-09-01 09:30:00,80.7,80.75,80.59,80.64,106060.0,65.2589,65.2994,65.17,65.2104,106060.0
2017-09-01 09:35:00,80.63,80.64,80.53,80.53,34561.0,65.2023,65.2104,65.1215,65.1215,34561.0
2017-09-01 09:40:00,80.53,80.56,80.24,80.25,84458.0,65.1215,65.1457,64.8869,64.895,84458.0
2017-09-01 09:45:00,80.24,80.42,80.21,80.4,61290.0,64.8869,65.0325,64.8627,65.0163,61290.0
2017-09-01 09:50:00,80.41,80.44,80.32,80.33,42877.0,65.0244,65.0487,64.9516,64.9597,42877.0
2017-09-01 09:55:00,80.32,80.39,80.29,80.38,33334.0,64.9516,65.0082,64.9274,65.0002,33334.0
2017-09-01 10:00:00,80.38,80.38,80.27,80.3,45931.0,65.0002,65.0002,64.9112,64.9355,45931.0
2017-09-01 10:05:00,80.31,80.32,80.15,80.16,45845.0,64.9436,64.9516,64.8142,64.8223,45845.0
2017-09-01 10:10:00,80.16,80.23,80.14,80.21,64462.0,64.8223,64.8789,64.8061,64.8627,64462.0
2017-09-01 10:15:00,80.21,80.26,80.14,80.24,78758.0,64.8627,64.9031,64.8061,64.8869,78758.0
2017-09-01 10:20:00,80.24,80.26,80.18,80.19,37221.0,64.8869,64.9031,64.8384,64.8465,37221.0
2017-09-01 10:25:00,80.19,80.19,80.11,80.13,32276.0,64.8465,64.8465,64.7818,64.798,32276.0
2017-09-01 10:30:00,80.13,80.13,79.93,79.93,44202.0,64.798,64.798,64.6363,64.6363,44202.0
2017-09-01 10:35:00,79.93,79.97,79.89,79.91,49806.0,64.6363,64.6686,64.6039,64.6201,49806.0
2017-09-01 10:40:00,79.92,79.94,79.87,79.94,41930.0,64.6282,64.6443,64.5877,64.6443,41930.0
2017-09-01 10:45:00,79.93,80.03,79.91,80.02,32325.0,64.6363,64.7171,64.6201,64.709,32325.0
2017-09-01 10:50:00,80.01,80.06,79.99,80.04,42278.0,64.701,64.7414,64.6848,64.7252,42278.0
2017-09-01 10:55:00,80.03,80.11,80.0,80.09,34733.0,64.7171,64.7818,64.6929,64.7656,34733.0
2017-09-01 11:00:00,80.08,80.17,80.07,80.13,29982.0,64.7576,64.8303,64.7495,64.798,29982.0
2017-09-01 11:05:00,80.13,80.17,80.09,80.14,20576.0,64.798,64.8303,64.7656,64.8061,20576.0
2017-09-01 11:10:00,80.14,80.19,80.12,80.17,18023.0,64.8061,64.8465,64.7899,64.8303,18023.0
2017-09-01 11:15:00,80.18,80.2,80.16,80.17,22666.0,64.8384,64.8546,64.8223,64.8303,22666.0
2017-09-01 11:20:00,80.17,80.23,80.17,80.22,28264.0,64.8303,64.8789,64.8303,64.8708,28264.0
2017-09-01 11:25:00,80.22,80.22,80.05,80.05,32860.0,64.8708,64.8708,64.7333,64.7333,32860.0
2017-09-01 11:30:00,80.06,80.08,79.98,80.04,36093.0,64.7414,64.7576,64.6767,64.7252,36093.0
2017-09-01 11:35:00,80.04,80.11,80.04,80.1,22457.0,64.7252,64.7818,64.7252,64.7737,22457.0
2017-09-01 11:40:00,80.11,80.11,80.02,80.03,32185.0,64.7818,64.7818,64.709,64.7171,32185.0
2017-09-01 11:45:00,80.03,80.03,79.96,79.99,42738.0,64.7171,64.7171,64.6605,64.6848,42738.0
2017-09-01 11:50:00,80.0,80.06,80.0,80.06,24759.0,64.6929,64.7414,64.6929,64.7414,24759.0
2017-09-01 11:55:00,80.06,80.1,80.04,80.06,19734.0,64.7414,64.7737,64.7252,64.7414,19734.0
2017-09-01 12:00:00,80.06,80.15,80.06,80.14,16825.0,64.7414,64.8142,64.7414,64.8061,16825.0
2017-09-01 12:05:00,80.14,80.18,80.13,80.17,19115.0,64.8061,64.8384,64.798,64.8303,19115.0
2017-09-01 12:10:00,80.17,80.19,80.16,80.17,10107.0,64.8303,64.8465,64.8223,64.8303,10107.0
2017-09-01 12:15:00,80.17,80.17,80.13,80.13,9048.0,64.8303,64.8303,64.798,64.798,9048.0
2017-09-01 12:20:00,80.13,80.18,80.13,80.18,73411.0,64.798,64.8384,64.798,64.8384,73411.0
2017-09-01 12:25:00,80.18,80.22,80.16,80.22,11202.0,64.8384,64.8708,64.8223,64.8708,11202.0
2017-09-01 12:30:00,80.21,80.22,80.15,80.16,27431.0,64.8627,64.8708,64.8142,64.8223,27431.0
2017-09-01 12:35:00,80.16,80.17,80.13,80.15,10086.0,64.8223,64.8303,64.798,64.8142,10086.0
2017-09-01 12:40:00,80.15,80.17,80.13,80.16,10997.0,64.8142,64.8303,64.798,64.8223,10997.0
2017-09-01 12:45:00,80.15,80.17,80.14,80.16,14921.0,64.8142,64.8303,64.8061,64.8223,14921.0
2017-09-01 12:50:00,80.16,80.17,80.13,80.15,14257.0,64.8223,64.8303,64.798,64.8142,14257.0
2017-09-01 12:55:00,80.15,80.16,80.13,80.14,9462.0,64.8142,64.8223,64.798,64.8061,9462.0
2017-09-01 13:00:00,80.13,80.17,80.13,80.14,14831.0,64.798,64.8303,64.798,64.8061,14831.0
2017-09-01 13:05:00,80.15,80.15,80.12,80.14,10381.0,64.8142,64.8142,64.7899,64.8061,10381.0
2017-09-01 13:10:00,80.14,80.18,80.13,80.18,11665.0,64.8061,64.8384,64.798,64.8384,11665.0
2017-09-01 13:15:00,80.17,80.18,80.12,80.15,18167.0,64.8303,64.8384,64.7899,64.8142,18167.0
2017-09-01 13:20:00,80.15,80.15,80.11,80.11,10604.0,64.8142,64.8142,64.7818,64.7818,10604.0
2017-09-01 13:25:00,80.12,80.12,80.09,80.11,9508.0,64.7899,64.7899,64.7656,64.7818,9508.0
2017-09-01 13:30:00,80.11,80.13,80.1,80.11,16992.0,64.7818,64.798,64.7737,64.7818,16992.0
2017-09-01 13:35:00,80.11,80.15,80.11,80.13,9957.0,64.7818,64.8142,64.7818,64.798,9957.0
2017-09-01 13:40:00,80.13,80.17,80.12,80.13,14805.0,64.798,64.8303,64.7899,64.798,14805.0
2017-09-01 13:45:00,80.13,80.13,80.08,80.1,19212.0,64.798,64.798,64.7576,64.7737,19212.0
2017-09-01 13:50:00,80.09,80.1,80.09,80.09,12149.0,64.7656,64.7737,64.7656,64.7656,12149.0
2017-09-01 13:55:00,80.09,80.13,80.09,80.13,31593.0,64.7656,64.798,64.7656,64.798,31593.0
2017-09-01 14:00:00,80.13,80.13,80.09,80.12,23878.0,64.798,64.798,64.7656,64.7899,23878.0
2017-09-01 14:05:00,80.11,80.12,80.08,80.09,13555.0,64.7818,64.7899,64.7576,64.7656,13555.0
2017-09-01 14:10:00,80.08,80.08,80.05,80.06,14394.0,64.7576,64.7576,64.7333,64.7414,14394.0
2017-09-01 14:15:00,80.06,80.1,80.06,80.1,12606.0,64.7414,64.7737,64.7414,64.7737,12606.0
2017-09-01 14:20:00,80.09,80.11,80.08,80.11,31647.0,64.7656,64.7818,64.7576,64.7818,31647.0
2017-09-01 14:25:00,80.1,80.11,80.05,80.06,14186.0,64.7737,64.7818,64.7333,64.7414,14186.0
2017-09-01 14:30:00,80.06,80.07,80.05,80.06,14747.0,64.7414,64.7495,64.7333,64.7414,14747.0
2017-09-01 14:35:00,80.06,80.07,80.04,80.07,15480.0,64.7414,64.7495,64.7252,64.7495,15480.0
2017-09-01 14:40:00,80.07,80.07,80.06,80.06,5089.0,64.7495,64.7495,64.7414,64.7414,5089.0
2017-09-01 14:45:00,80.07,80.08,80.06,80.06,22877.0,64.7495,64.7576,64.7414,64.7414,22877.0
2017-09-01 14:50:00,80.06,80.11,80.06,80.1,50990.0,64.7414,64.7818,64.7414,64.7737,50990.0
2017-09-01 14:55:00,80.1,80.11,80.08,80.08,11282.0,64.7737,64.7818,64.7576,64.7576,11282.0
2017-09-01 15:00:00,80.08,80.08,80.01,80.01,30759.0,64.7576,64.7576,64.701,64.701,30759.0
2017-09-01 15:05:00,80.01,80.05,80.01,80.01,28416.0,64.701,64.7333,64.701,64.701,28416.0
2017-09-01 15:10:00,80.01,80.03,79.98,80.01,33782.0,64.701,64.7171,64.6767,64.701,33782.0
2017-09-01 15:15:00,80.02,80.03,80.01,80.03,22389.0,64.709,64.7171,64.701,64.7171,22389.0
2017-09-01 15:20:00,80.04,80.07,80.02,80.04,43807.0,64.7252,64.7495,64.709,64.7252,43807.0
2017-09-01 15:25:00,80.04,80.06,80.01,80.05,23713.0,64.7252,64.7414,64.701,64.7333,23713.0
2017-09-01 15:30:00,80.06,80.06,79.99,80.01,32618.0,64.7414,64.7414,64.6848,64.701,32618.0
2017-09-01 15:35:00,80.01,80.08,80.01,80.07,45225.0,64.701,64.7576,64.701,64.7495,45225.0
2017-09-01 15:40:00,80.06,80.1,80.05,80.09,49375.0,64.7414,64.7737,64.7333,64.7656,49375.0
2017-09-01 15:45:00,80.09,80.1,80.02,80.03,62918.0,64.7656,64.7737,64.709,64.7171,62918.0
2017-09-01 15:50:00,80.04,80.09,80.02,80.03,99812.0,64.7252,64.7656,64.709,64.7171,99812.0
2017-09-01 15:55:00,80.03,80.1,80.03,80.06,233430.0,64.7171,64.7737,64.7171,64.7414,233430.0
2017-09-05 09:30:00,79.88,80.08,79.71,80.01,97167.0,64.5958,64.7576,64.4584,64.701,97167.0
2017-09-05 09:35:00,80.01,80.15,79.99,80.09,22389.0,64.701,64.8142,64.6848,64.7656,22389.0
2017-09-05 09:40:00,80.09,80.12,79.92,80.01,43700.0,64.7656,64.7899,64.6282,64.701,43700.0
2017-09-05 09:45:00,80.01,80.13,79.98,80.13,52998.0,64.701,64.798,64.6767,64.798,52998.0
2017-09-05 09:50:00,80.13,80.13,80.09,80.1,26590.0,64.798,64.798,64.7656,64.7737,26590.0
2017-09-05 09:55:00,80.1,80.4,80.09,80.39,57484.0,64.7737,65.0163,64.7656,65.0082,57484.0
2017-09-05 10:00:00,80.39,80.39,80.2,80.3,32601.0,65.0082,65.0082,64.8546,64.9355,32601.0
2017-09-05 10:05:00,80.3,80.38,80.26,80.28,58902.0,64.9355,65.0002,64.9031,64.9193,58902.0
2017-09-05 10:10:00,80.27,80.35,80.27,80.31,28446.0,64.9112,64.9759,64.9112,64.9436,28446.0
2017-09-05 10:15:00,80.31,80.33,80.28,80.31,28891.0,64.9436,64.9597,64.9193,64.9436,28891.0
2017-09-05 10:20:00,80.31,80.34,80.2,80.2,32017.0,64.9436,64.9678,64.8546,64.8546,32017.0
2017-09-05 10:25:00,80.2,80.24,80.15,80.24,55677.0,64.8546,64.8869,64.8142,64.8869,55677.0
2017-09-05 10:30:00,80.24,80.32,80.2,80.26,62029.0,64.8869,64.9516,64.8546,64.9031,62029.0
2017-09-05 10:35:00,80.26,80.34,80.26,80.3,43226.0,64.9031,64.9678,64.9031,64.9355,43226.0
2017-09-05 10:40:00,80.3,80.3,80.12,80.14,49620.0,64.9355,64.9355,64.7899,64.8061,49620.0
2017-09-05 10:45:00,80.14,80.14,80.01,80.03,80088.0,64.8061,64.8061,64.701,64.7171,80088.0
2017-09-05 10:50:00,80.03,80.15,80.02,80.13,39761.0,64.7171,64.8142,64.709,64.798,39761.0
2017-09-05 10:55:00,80.13,80.22,80.11,80.2,43067.0,64.798,64.8708,64.7818,64.8546,43067.0
2017-09-05 11:00:00,80.19,80.19,80.09,80.11,46161.0,64.8465,64.8465,64.7656,64.7818,46161.0
2017-09-05 11:05:00,80.1,80.1,79.88,79.88,61572.0,64.7737,64.7737,64.5958,64.5958,61572.0
2017-09-05 11:10:00,79.89,79.93,79.86,79.92,44351.0,64.6039,64.6363,64.5797,64.6282,44351.0
2017-09-05 11:15:00,79.92,79.95,79.89,79.9,41649.0,64.6282,64.6524,64.6039,64.612,41649.0
2017-09-05 11:20:00,79.9,79.96,79.89,79.96,33021.0,64.612,64.6605,64.6039,64.6605,33021.0
2017-09-05 11:25:00,79.95,80.0,79.94,79.97,24982.0,64.6524,64.6929,64.6443,64.6686,24982.0
2017-09-05 11:30:00,79.96,80.05,79.95,79.99,28387.0,64.6605,64.7333,64.6524,64.6848,28387.0
2017-09-05 11:35:00,80.0,80.13,79.97,80.09,36988.0,64.6929,64.798,64.6686,64.7656,36988.0
2017-09-05 11:40:00,80.09,80.11,80.04,80.06,35151.0,64.7656,64.7818,64.7252,64.7414,35151.0
2017-09-05 11:45:00,80.06,80.09,80.04,80.05,21091.0,64.7414,64.7656,64.7252,64.7333,21091.0
2017-09-05 11:50:00,80.06,80.07,80.0,80.01,16784.0,64.7414,64.7495,64.6929,64.701,16784.0
2017-09-05 11:55:00,80.0,80.01,79.95,79.97,19203.0,64.6929,64.701,64.6524,64.6686,19203.0
2017-09-05 12:00:00,79.97,79.97,79.83,79.86,22912.0,64.6686,64.6686,64.5554,64.5797,22912.0
2017-09-05 12:05:00,79.86,79.89,79.82,79.84,13391.0,64.5797,64.6039,64.5473,64.5635,13391.0
2017-09-05 12:10:00,79.85,79.88,79.79,79.81,13444.0,64.5716,64.5958,64.523,64.5392,13444.0
2017-09-05 12:15:00,79.82,79.85,79.79,79.79,15966.0,64.5473,64.5716,64.523,64.523,15966.0
2017-09-05 12:20:00,79.79,79.84,79.76,79.82,27190.0,64.523,64.5635,64.4988,64.5473,27190.0
2017-09-05 12:25:00,79.82,79.83,79.75,79.75,28236.0,64.5473,64.5554,64.4907,64.4907,28236.0
2017-09-05 12:30:00,79.76,79.78,79.7,79.74,36205.0,64.4988,64.515,64.4503,64.4826,36205.0
2017-09-05 12:35:00,79.74,79.85,79.74,79.83,15572.0,64.4826,64.5716,64.4826,64.5554,15572.0
2017-09-05 12:40:00,79.82,79.82,79.77,79.81,20320.0,64.5473,64.5473,64.5069,64.5392,20320.0
2017-09-05 12:45:00,79.81,79.81,79.71,79.73,19395.0,64.5392,64.5392,64.4584,64.4745,19395.0
2017-09-05 12:50:00,79.73,79.79,79.72,79.78,15130.0,64.4745,64.523,64.4664,64.515,15130.0
2017-09-05 12:55:00,79.79,79.79,79.74,79.75,11474.0,64.523,64.523,64.4826,64.4907,11474.0
2017-09-05 13:00:00,79.75,79.76,79.61,79.64,33887.0,64.4907,64.4988,64.3775,64.4017,33887.0
2017-09-05 13:05:00,79.64,79.68,79.62,79.63,18974.0,64.4017,64.4341,64.3856,64.3937,18974.0
2017-09-05 13:10:00,79.63,79.66,79.59,79.59,20553.0,64.3937,64.4179,64.3613,64.3613,20553.0
2017-09-05 13:15:00,79.58,79.75,79.58,79.75,35513.0,64.3532,64.4907,64.3532,64.4907,35513.0
2017-09-05 13:20:00,79.74,79.76,79.71,79.71,23775.0,64.4826,64.4988,64.4584,64.4584,23775.0
2017-09-05 13:25:00,79.72,79.72,79.67,79.67,14335.0,64.4664,64.4664,64.426,64.426,14335.0
2017-09-05 13:30:00,79.68,79.7,79.57,79.57,26196.0,64.4341,64.4503,64.3451,64.3451,26196.0
2017-09-05 13:35:00,79.58,79.68,79.58,79.68,20365.0,64.3532,64.4341,64.3532,64.4341,20365.0
2017-09-05 13:40:00,79.68,79.73,79.66,79.7,17482.0,64.4341,64.4745,64.4179,64.4503,17482.0
2017-09-05 13:45:00,79.69,79.71,79.66,79.69,16735.0,64.4422,64.4584,64.4179,64.4422,16735.0
2017-09-05 13:50:00,79.69,79.75,79.67,79.73,17555.0,64.4422,64.4907,64.426,64.4745,17555.0
2017-09-05 13:55:00,79.72,79.73,79.68,79.71,13649.0,64.4664,64.4745,64.4341,64.4584,13649.0
2017-09-05 14:00:00,79.71,79.79,79.7,79.77,20023.0,64.4584,64.523,64.4503,64.5069,20023.0
2017-09-05 14:05:00,79.77,79.77,79.72,79.76,13590.0,64.5069,64.5069,64.4664,64.4988,13590.0
2017-09-05 14:10:00,79.76,79.76,79.69,79.7,24816.0,64.4988,64.4988,64.4422,64.4503,24816.0
2017-09-05 14:15:00,79.7,79.71,79.65,79.7,20619.0,64.4503,64.4584,64.4098,64.4503,20619.0
2017-09-05 14:20:00,79.7,79.74,79.69,79.71,47292.0,64.4503,64.4826,64.4422,64.4584,47292.0
2017-09-05 14:25:00,79.71,79.79,79.71,79.75,27192.0,64.4584,64.523,64.4584,64.4907,27192.0
2017-09-05 14:30:00,79.76,79.77,79.71,79.73,17776.0,64.4988,64.5069,64.4584,64.4745,17776.0
2017-09-05 14:35:00,79.73,79.76,79.71,79.74,31999.0,64.4745,64.4988,64.4584,64.4826,31999.0
2017-09-05 14:40:00,79.73,79.77,79.71,79.76,26875.0,64.4745,64.5069,64.4584,64.4988,26875.0
2017-09-05 14:45:00,79.77,79.79,79.7,79.72,20668.0,64.5069,64.523,64.4503,64.4664,20668.0
2017-09-05 14:50:00,79.72,79.75,79.72,79.73,23317.0,64.4664,64.4907,64.4664,64.4745,23317.0
2017-09-05 14:55:00,79.73,79.76,79.71,79.75,25543.0,64.4745,64.4988,64.4584,64.4907,25543.0
2017-09-05 15:00:00,79.75,79.84,79.75,79.77,16989.0,64.4907,64.5635,64.4907,64.5069,16989.0
2017-09-05 15:05:00,79.77,79.79,79.72,79.76,22419.0,64.5069,64.523,64.4664,64.4988,22419.0
2017-09-05 15:10:00,79.76,79.78,79.72,79.77,21924.0,64.4988,64.515,64.4664,64.5069,21924.0
2017-09-05 15:15:00,79.77,79.83,79.76,79.81,24533.0,64.5069,64.5554,64.4988,64.5392,24533.0
2017-09-05 15:20:00,79.81,79.81,79.75,79.76,21990.0,64.5392,64.5392,64.4907,64.4988,21990.0
2017-09-05 15:25:00,79.77,79.85,79.77,79.84,31070.0,64.5069,64.5716,64.5069,64.5635,31070.0
2017-09-05 15:30:00,79.85,79.93,79.85,79.92,44636.0,64.5716,64.6363,64.5716,64.6282,44636.0
2017-09-05 15:35:00,79.92,79.92,79.82,79.83,32824.0,64.6282,64.6282,64.5473,64.5554,32824.0
2017-09-05 15:40:00,79.83,79.84,79.76,79.81,45257.0,64.5554,64.5635,64.4988,64.5392,45257.0
2017-09-05 15:45:00,79.8,79.82,79.75,79.81,58341.0,64.5311,64.5473,64.4907,64.5392,58341.0
2017-09-05 15:50:00,79.81,79.86,79.77,79.86,59850.0,64.5392,64.5797,64.5069,64.5797,59850.0
2017-09-05 15:55:00,79.86,79.87,79.8,79.83,136239.0,64.5797,64.5877,64.5311,64.5554,136239.0
2017-09-06 09:30:00,79.92,80.08,79.83,79.85,98794.0,64.6282,64.7576,64.5554,64.5716,98794.0
2017-09-06 09:35:00,79.82,79.82,79.65,79.71,45102.0,64.5473,64.5473,64.4098,64.4584,45102.0
2017-09-06 09:40:00,79.73,79.73,79.61,79.64,34290.0,64.4745,64.4745,64.3775,64.4017,34290.0
2017-09-06 09:45:00,79.64,79.71,79.61,79.67,107909.0,64.4017,64.4584,64.3775,64.426,107909.0
2017-09-06 09:50:00,79.66,79.66,79.58,79.58,27497.0,64.4179,64.4179,64.3532,64.3532,27497.0
2017-09-06 09:55:00,79.59,79.61,79.55,79.56,33221.0,64.3613,64.3775,64.329,64.3371,33221.0
2017-09-06 10:00:00,79.56,79.62,79.55,79.61,116931.0,64.3371,64.3856,64.329,64.3775,116931.0
2017-09-06 10:05:00,79.61,79.67,79.58,79.6,67558.0,64.3775,64.426,64.3532,64.3694,67558.0
2017-09-06 10:10:00,79.6,79.74,79.58,79.73,39104.0,64.3694,64.4826,64.3532,64.4745,39104.0
2017-09-06 10:15:00,79.74,79.77,79.56,79.57,50827.0,64.4826,64.5069,64.3371,64.3451,50827.0
2017-09-06 10:20:00,79.58,79.59,79.54,79.58,33567.0,64.3532,64.3613,64.3209,64.3532,33567.0
2017-09-06 10:25:00,79.57,79.76,79.57,79.65,92941.0,64.3451,64.4988,64.3451,64.4098,92941.0
2017-09-06 10:30:00,79.66,79.7,79.65,79.65,28039.0,64.4179,64.4503,64.4098,64.4098,28039.0
2017-09-06 10:35:00,79.65,79.68,79.64,79.67,30653.0,64.4098,64.4341,64.4017,64.426,30653.0
2017-09-06 10:40:00,79.67,79.68,79.59,79.66,24370.0,64.426,64.4341,64.3613,64.4179,24370.0
2017-09-06 10:45:00,79.66,79.75,79.57,79.7,61814.0,64.4179,64.4907,64.3451,64.4503,61814.0
2017-09-06 10:50:00,79.7,79.79,79.64,79.72,148052.0,64.4503,64.523,64.4017,64.4664,148052.0
2017-09-06 10:55:00,79.72,79.77,79.69,79.77,34520.0,64.4664,64.5069,64.4422,64.5069,34520.0
2017-09-06 11:00:00,79.76,79.79,79.72,79.78,22542.0,64.4988,64.523,64.4664,64.515,22542.0
2017-09-06 11:05:00,79.78,79.78,79.73,79.75,25282.0,64.515,64.515,64.4745,64.4907,25282.0
2017-09-06 11:10:00,79.75,79.75,79.7,79.74,20414.0,64.4907,64.4907,64.4503,64.4826,20414.0
2017-09-06 11:15:00,79.74,79.77,79.73,79.75,17101.0,64.4826,64.5069,64.4745,64.4907,17101.0
2017-09-06 11:20:00,79.75,79.84,79.75,79.81,16341.0,64.4907,64.5635,64.4907,64.5392,16341.0
2017-09-06 11:25:00,79.81,79.91,79.81,79.89,24907.0,64.5392,64.6201,64.5392,64.6039,24907.0
2017-09-06 11:30:00,79.88,79.94,79.85,79.91,21510.0,64.5958,64.6443,64.5716,64.6201,21510.0
2017-09-06 11:35:00,79.91,79.91,79.86,79.87,10602.0,64.6201,64.6201,64.5797,64.5877,10602.0
2017-09-06 11:40:00,79.86,79.87,79.68,79.68,51025.0,64.5797,64.5877,64.4341,64.4341,51025.0
2017-09-06 11:45:00,79.68,79.73,79.68,79.7,27241.0,64.4341,64.4745,64.4341,64.4503,27241.0
2017-09-06 11:50:00,79.7,79.7,79.58,79.6,49801.0,64.4503,64.4503,64.3532,64.3694,49801.0
2017-09-06 11:55:00,79.6,79.65,79.6,79.65,28479.0,64.3694,64.4098,64.3694,64.4098,28479.0
2017-09-06 12:00:00,79.65,79.65,79.55,79.58,36033.0,64.4098,64.4098,64.329,64.3532,36033.0
2017-09-06 12:05:00,79.58,79.58,79.36,79.56,106412.0,64.3532,64.3532,64.1753,64.3371,106412.0
2017-09-06 12:10:00,79.56,79.7,79.56,79.7,26184.0,64.3371,64.4503,64.3371,64.4503,26184.0
2017-09-06 12:15:00,79.7,79.73,79.55,79.71,39929.0,64.4503,64.4745,64.329,64.4584,39929.0
2017-09-06 12:20:00,79.71,79.73,79.69,79.7,19506.0,64.4584,64.4745,64.4422,64.4503,19506.0
2017-09-06 12:25:00,79.69,79.75,79.67,79.69,24653.0,64.4422,64.4907,64.426,64.4422,24653.0
2017-09-06 12:30:00,79.69,79.72,79.69,79.7,13984.0,64.4422,64.4664,64.4422,64.4503,13984.0
2017-09-06 12:35:00,79.7,79.72,79.68,79.72,13222.0,64.4503,64.4664,64.4341,64.4664,13222.0
2017-09-06 12:40:00,79.72,79.72,79.67,79.7,17662.0,64.4664,64.4664,64.426,64.4503,17662.0
2017-09-06 12:45:00,79.7,79.7,79.68,79.68,22459.0,64.4503,64.4503,64.4341,64.4341,22459.0
2017-09-06 12:50:00,79.69,79.69,79.62,79.62,34128.0,64.4422,64.4422,64.3856,64.3856,34128.0
2017-09-06 12:55:00,79.63,79.68,79.61,79.67,15366.0,64.3937,64.4341,64.3775,64.426,15366.0
2017-09-06 13:00:00,79.66,79.72,79.66,79.72,8054.0,64.4179,64.4664,64.4179,64.4664,8054.0
2017-09-06 13:05:00,79.72,79.76,79.72,79.76,10103.0,64.4664,64.4988,64.4664,64.4988,10103.0
2017-09-06 13:10:00,79.76,79.83,79.75,79.83,17242.0,64.4988,64.5554,64.4907,64.5554,17242.0
2017-09-06 13:15:00,79.82,79.83,79.81,79.83,21035.0,64.5473,64.5554,64.5392,64.5554,21035.0
2017-09-06 13:20:00,79.83,79.86,79.77,79.79,57610.0,64.5554,64.5797,64.5069,64.523,57610.0
2017-09-06 13:25:00,79.79,79.8,79.78,79.79,11260.0,64.523,64.5311,64.515,64.523,11260.0
2017-09-06 13:30:00,79.8,79.85,79.8,79.83,24074.0,64.5311,64.5716,64.5311,64.5554,24074.0
2017-09-06 13:35:00,79.83,79.85,79.81,79.83,36423.0,64.5554,64.5716,64.5392,64.5554,36423.0
2017-09-06 13:40:00,79.83,79.84,79.8,79.81,14066.0,64.5554,64.5635,64.5311,64.5392,14066.0
2017-09-06 13:45:00,79.82,79.82,79.81,79.81,9831.0,64.5473,64.5473,64.5392,64.5392,9831.0
2017-09-06 13:50:00,79.81,79.86,79.81,79.83,50361.0,64.5392,64.5797,64.5392,64.5554,50361.0
2017-09-06 13:55:00,79.83,79.86,79.81,79.83,31977.0,64.5554,64.5797,64.5392,64.5554,31977.0
2017-09-06 14:00:00,79.83,79.91,79.82,79.85,67619.0,64.5554,64.6201,64.5473,64.5716,67619.0
2017-09-06 14:05:00,79.86,79.87,79.81,79.81,33241.0,64.5797,64.5877,64.5392,64.5392,33241.0
2017-09-06 14:10:00,79.82,79.85,79.78,79.81,63978.0,64.5473,64.5716,64.515,64.5392,63978.0
2017-09-06 14:15:00,79.81,79.81,79.79,79.8,28046.0,64.5392,64.5392,64.523,64.5311,28046.0
2017-09-06 14:20:00,79.8,79.91,79.78,79.9,54547.0,64.5311,64.6201,64.515,64.612,54547.0
2017-09-06 14:25:00,79.9,79.96,79.89,79.89,66658.0,64.612,64.6605,64.6039,64.6039,66658.0
2017-09-06 14:30:00,79.89,79.89,79.82,79.84,70506.0,64.6039,64.6039,64.5473,64.5635,70506.0
2017-09-06 14:35:00,79.84,79.87,79.79,79.83,81672.0,64.5635,64.5877,64.523,64.5554,81672.0
2017-09-06 14:40:00,79.83,79.87,79.82,79.83,23708.0,64.5554,64.5877,64.5473,64.5554,23708.0
2017-09-06 14:45:00,79.83,79.88,79.83,79.87,19021.0,64.5554,64.5958,64.5554,64.5877,19021.0
2017-09-06 14:50:00,79.87,79.89,79.84,79.88,12279.0,64.5877,64.6039,64.5635,64.5958,12279.0
2017-09-06 14:55:00,79.89,79.9,79.84,79.86,20994.0,64.6039,64.612,64.5635,64.5797,20994.0
2017-09-06 15:00:00,79.86,79.89,79.84,79.88,22807.0,64.5797,64.6039,64.5635,64.5958,22807.0
2017-09-06 15:05:00,79.88,79.88,79.84,79.87,28752.0,64.5958,64.5958,64.5635,64.5877,28752.0
2017-09-06 15:10:00,79.87,79.87,79.82,79.84,23917.0,64.5877,64.5877,64.5473,64.5635,23917.0
2017-09-06 15:15:00,79.84,79.9,79.83,79.9,29618.0,64.5635,64.612,64.5554,64.612,29618.0
2017-09-06 15:20:00,79.9,79.91,79.86,79.86,20211.0,64.612,64.6201,64.5797,64.5797,20211.0
2017-09-06 15:25:00,79.87,79.87,79.82,79.82,28843.0,64.5877,64.5877,64.5473,64.5473,28843.0
2017-09-06 15:30:00,79.83,79.83,79.78,79.79,35363.0,64.5554,64.5554,64.515,64.523,35363.0
2017-09-06 15:35:00,79.79,79.84,79.77,79.84,50240.0,64.523,64.5635,64.5069,64.5635,50240.0
2017-09-06 15:40:00,79.84,79.91,79.81,79.81,55060.0,64.5635,64.6201,64.5392,64.5392,55060.0
2017-09-06 15:45:00,79.81,79.9,79.81,79.88,41428.0,64.5392,64.612,64.5392,64.5958,41428.0
2017-09-06 15:50:00,79.89,79.89,79.84,79.84,74050.0,64.6039,64.6039,64.5635,64.5635,74050.0
2017-09-06 15:55:00,79.85,79.88,79.8,79.88,132618.0,64.5716,64.5958,64.5311,64.5958,132618.0
2017-09-07 09:30:00,79.92,80.1,79.74,79.74,57330.0,64.6282,64.7737,64.4826,64.4826,57330.0
2017-09-07 09:35:00,79.75,79.9,79.71,79.86,19669.0,64.4907,64.612,64.4584,64.5797,19669.0
2017-09-07 09:40:00,79.84,79.99,79.79,79.94,36803.0,64.5635,64.6848,64.523,64.6443,36803.0
2017-09-07 09:45:00,79.94,80.02,79.9,79.98,24439.0,64.6443,64.709,64.612,64.6767,24439.0
2017-09-07 09:50:00,79.98,80.05,79.93,79.99,35152.0,64.6767,64.7333,64.6363,64.6848,35152.0
2017-09-07 09:55:00,79.99,80.04,79.96,80.01,45656.0,64.6848,64.7252,64.6605,64.701,45656.0
2017-09-07 10:00:00,80.01,80.03,79.89,79.89,49889.0,64.701,64.7171,64.6039,64.6039,49889.0
2017-09-07 10:05:00,79.89,80.01,79.88,79.98,28658.0,64.6039,64.701,64.5958,64.6767,28658.0
2017-09-07 10:10:00,79.99,80.0,79.91,79.97,47418.0,64.6848,64.6929,64.6201,64.6686,47418.0
2017-09-07 10:15:00,79.97,80.03,79.96,80.0,40984.0,64.6686,64.7171,64.6605,64.6929,40984.0
2017-09-07 10:20:00,79.99,80.09,79.99,80.06,62169.0,64.6848,64.7656,64.6848,64.7414,62169.0
2017-09-07 10:25:00,80.05,80.19,80.04,80.12,60838.0,64.7333,64.8465,64.7252,64.7899,60838.0
2017-09-07 10:30:00,80.12,80.2,80.1,80.17,58898.0,64.7899,64.8546,64.7737,64.8303,58898.0
2017-09-07 10:35:00,80.19,80.23,80.11,80.2,46967.0,64.8465,64.8789,64.7818,64.8546,46967.0
2017-09-07 10:40:00,80.2,80.2,80.08,80.2,50913.0,64.8546,64.8546,64.7576,64.8546,50913.0
2017-09-07 10:45:00,80.2,80.25,80.03,80.19,196784.0,64.8546,64.895,64.7171,64.8465,196784.0
2017-09-07 10:50:00,80.19,80.28,80.17,80.25,48552.0,64.8465,64.9193,64.8303,64.895,48552.0
2017-09-07 10:55:00,80.25,80.25,80.15,80.18,36926.0,64.895,64.895,64.8142,64.8384,36926.0
2017-09-07 11:00:00,80.18,80.2,80.08,80.14,67503.0,64.8384,64.8546,64.7576,64.8061,67503.0
2017-09-07 11:05:00,80.15,80.17,80.1,80.14,48314.0,64.8142,64.8303,64.7737,64.8061,48314.0
2017-09-07 11:10:00,80.15,80.2,80.02,80.04,38872.0,64.8142,64.8546,64.709,64.7252,38872.0
2017-09-07 11:15:00,80.04,80.07,80.0,80.02,31532.0,64.7252,64.7495,64.6929,64.709,31532.0
2017-09-07 11:20:00,80.01,80.1,80.0,80.03,80634.0,64.701,64.7737,64.6929,64.7171,80634.0
2017-09-07 11:25:00,80.02,80.11,80.0,80.1,34720.0,64.709,64.7818,64.6929,64.7737,34720.0
2017-09-07 11:30:00,80.11,80.11,80.01,80.05,26766.0,64.7818,64.7818,64.701,64.7333,26766.0
2017-09-07 11:35:00,80.04,80.07,80.0,80.04,15924.0,64.7252,64.7495,64.6929,64.7252,15924.0
2017-09-07 11:40:00,80.04,80.04,79.96,79.97,33566.0,64.7252,64.7252,64.6605,64.6686,33566.0
2017-09-07 11:45:00,79.98,80.01,79.97,80.0,15838.0,64.6767,64.701,64.6686,64.6929,15838.0
2017-09-07 11:50:00,79.99,80.05,79.98,80.03,22326.0,64.6848,64.7333,64.6767,64.7171,22326.0
2017-09-07 11:55:00,80.02,80.03,79.96,79.98,14908.0,64.709,64.7171,64.6605,64.6767,14908.0
2017-09-07 12:00:00,79.99,80.0,79.92,79.95,34482.0,64.6848,64.6929,64.6282,64.6524,34482.0
2017-09-07 12:05:00,79.96,80.0,79.94,79.98,17311.0,64.6605,64.6929,64.6443,64.6767,17311.0
2017-09-07 12:10:00,79.98,80.01,79.96,79.97,32984.0,64.6767,64.701,64.6605,64.6686,32984.0
2017-09-07 12:15:00,79.98,79.98,79.9,79.9,37611.0,64.6767,64.6767,64.612,64.612,37611.0
2017-09-07 12:20:00,79.91,79.96,79.9,79.95,19681.0,64.6201,64.6605,64.612,64.6524,19681.0
2017-09-07 12:25:00,79.95,79.96,79.85,79.86,20333.0,64.6524,64.6605,64.5716,64.5797,20333.0
2017-09-07 12:30:00,79.86,79.95,79.86,79.92,19554.0,64.5797,64.6524,64.5797,64.6282,19554.0
2017-09-07 12:35:00,79.92,79.95,79.89,79.93,26392.0,64.6282,64.6524,64.6039,64.6363,26392.0
2017-09-07 12:40:00,79.93,79.94,79.9,79.93,13913.0,64.6363,64.6443,64.612,64.6363,13913.0
2017-09-07 12:45:00,79.94,80.0,79.93,79.98,13020.0,64.6443,64.6929,64.6363,64.6767,13020.0
2017-09-07 12:50:00,79.98,80.0,79.96,79.98,7983.0,64.6767,64.6929,64.6605,64.6767,7983.0
2017-09-07 12:55:00,79.98,80.02,79.97,79.98,15383.0,64.6767,64.709,64.6686,64.6767,15383.0
2017-09-07 13:00:00,79.98,80.02,79.98,80.0,15042.0,64.6767,64.709,64.6767,64.6929,15042.0
2017-09-07 13:05:00,80.0,80.04,80.0,80.04,7918.0,64.6929,64.7252,64.6929,64.7252,7918.0
2017-09-07 13:10:00,80.04,80.06,80.03,80.05,31023.0,64.7252,64.7414,64.7171,64.7333,31023.0
2017-09-07 13:15:00,80.04,80.11,80.02,80.1,22501.0,64.7252,64.7818,64.709,64.7737,22501.0
2017-09-07 13:20:00,80.11,80.11,80.07,80.09,19484.0,64.7818,64.7818,64.7495,64.7656,19484.0
2017-09-07 13:25:00,80.08,80.1,80.06,80.1,6854.0,64.7576,64.7737,64.7414,64.7737,6854.0
2017-09-07 13:30:00,80.1,80.11,80.05,80.07,34087.0,64.7737,64.7818,64.7333,64.7495,34087.0
2017-09-07 13:35:00,80.06,80.07,80.02,80.03,7666.0,64.7414,64.7495,64.709,64.7171,7666.0
2017-09-07 13:40:00,80.03,80.03,80.0,80.02,11880.0,64.7171,64.7171,64.6929,64.709,11880.0
2017-09-07 13:45:00,80.02,80.03,79.99,80.0,17405.0,64.709,64.7171,64.6848,64.6929,17405.0
2017-09-07 13:50:00,80.01,80.01,79.96,79.96,17193.0,64.701,64.701,64.6605,64.6605,17193.0
2017-09-07 13:55:00,79.96,79.97,79.94,79.95,20417.0,64.6605,64.6686,64.6443,64.6524,20417.0
2017-09-07 14:00:00,79.94,79.95,79.91,79.94,14915.0,64.6443,64.6524,64.6201,64.6443,14915.0
2017-09-07 14:05:00,79.94,79.98,79.93,79.96,20270.0,64.6443,64.6767,64.6363,64.6605,20270.0
2017-09-07 14:10:00,79.95,79.97,79.94,79.96,16137.0,64.6524,64.6686,64.6443,64.6605,16137.0
2017-09-07 14:15:00,79.96,79.98,79.96,79.98,9096.0,64.6605,64.6767,64.6605,64.6767,9096.0
2017-09-07 14:20:00,79.98,79.98,79.93,79.95,19748.0,64.6767,64.6767,64.6363,64.6524,19748.0
2017-09-07 14:25:00,79.94,79.95,79.91,79.95,12393.0,64.6443,64.6524,64.6201,64.6524,12393.0
2017-09-07 14:30:00,79.94,79.96,79.91,79.92,15955.0,64.6443,64.6605,64.6201,64.6282,15955.0
2017-09-07 14:35:00,79.92,79.98,79.92,79.96,11355.0,64.6282,64.6767,64.6282,64.6605,11355.0
2017-09-07 14:40:00,79.96,79.98,79.94,79.97,14414.0,64.6605,64.6767,64.6443,64.6686,14414.0
2017-09-07 14:45:00,79.97,79.98,79.95,79.97,17278.0,64.6686,64.6767,64.6524,64.6686,17278.0
2017-09-07 14:50:00,79.98,79.98,79.95,79.98,26639.0,64.6767,64.6767,64.6524,64.6767,26639.0
2017-09-07 14:55:00,79.98,80.0,79.96,80.0,29076.0,64.6767,64.6929,64.6605,64.6929,29076.0
2017-09-07 15:00:00,80.0,80.01,79.97,79.97,54200.0,64.6929,64.701,64.6686,64.6686,54200.0
2017-09-07 15:05:00,79.98,80.02,79.97,80.02,23596.0,64.6767,64.709,64.6686,64.709,23596.0
2017-09-07 15:10:00,80.02,80.02,79.95,79.95,45783.0,64.709,64.709,64.6524,64.6524,45783.0
2017-09-07 15:15:00,79.95,79.98,79.94,79.96,24024.0,64.6524,64.6767,64.6443,64.6605,24024.0
2017-09-07 15:20:00,79.97,80.0,79.94,79.94,50587.0,64.6686,64.6929,64.6443,64.6443,50587.0
2017-09-07 15:25:00,79.94,79.97,79.93,79.96,33840.0,64.6443,64.6686,64.6363,64.6605,33840.0
2017-09-07 15:30:00,79.95,79.98,79.95,79.97,57861.0,64.6524,64.6767,64.6524,64.6686,57861.0
2017-09-07 15:35:00,79.96,80.01,79.95,80.0,66580.0,64.6605,64.701,64.6524,64.6929,66580.0
2017-09-07 15:40:00,80.0,80.0,79.95,79.97,59416.0,64.6929,64.6929,64.6524,64.6686,59416.0
2017-09-07 15:45:00,79.96,79.99,79.92,79.97,62595.0,64.6605,64.6848,64.6282,64.6686,62595.0
2017-09-07 15:50:00,79.96,79.98,79.95,79.97,104449.0,64.6605,64.6767,64.6524,64.6686,104449.0
2017-09-07 15:55:00,79.97,80.0,79.93,79.95,144596.0,64.6686,64.6929,64.6363,64.6524,144596.0
2017-09-08 09:30:00,79.9,80.13,79.9,80.13,63896.0,64.612,64.798,64.612,64.798,63896.0
2017-09-08 09:35:00,80.14,80.19,79.93,80.18,28865.0,64.8061,64.8465,64.6363,64.8384,28865.0
2017-09-08 09:40:00,80.17,80.32,80.16,80.31,34083.0,64.8303,64.9516,64.8223,64.9436,34083.0
2017-09-08 09:45:00,80.31,80.34,80.24,80.33,30533.0,64.9436,64.9678,64.8869,64.9597,30533.0
2017-09-08 09:50:00,80.33,80.49,80.29,80.47,44223.0,64.9597,65.0891,64.9274,65.0729,44223.0
2017-09-08 09:55:00,80.47,80.54,80.39,80.54,42922.0,65.0729,65.1295,65.0082,65.1295,42922.0
2017-09-08 10:00:00,80.55,80.63,80.52,80.58,47936.0,65.1376,65.2023,65.1134,65.1619,47936.0
2017-09-08 10:05:00,80.57,80.59,80.45,80.5,31467.0,65.1538,65.17,65.0568,65.0972,31467.0
2017-09-08 10:10:00,80.5,80.55,80.48,80.5,23688.0,65.0972,65.1376,65.081,65.0972,23688.0
2017-09-08 10:15:00,80.51,80.58,80.48,80.53,24064.0,65.1053,65.1619,65.081,65.1215,24064.0
2017-09-08 10:20:00,80.52,80.52,80.44,80.48,54711.0,65.1134,65.1134,65.0487,65.081,54711.0
2017-09-08 10:25:00,80.47,80.48,80.37,80.38,39069.0,65.0729,65.081,64.9921,65.0002,39069.0
2017-09-08 10:30:00,80.38,80.57,80.35,80.55,111825.0,65.0002,65.1538,64.9759,65.1376,111825.0
2017-09-08 10:35:00,80.55,80.69,80.52,80.68,50075.0,65.1376,65.2508,65.1134,65.2428,50075.0
2017-09-08 10:40:00,80.68,80.72,80.65,80.71,33920.0,65.2428,65.2751,65.2185,65.267,33920.0
2017-09-08 10:45:00,80.7,80.87,80.69,80.86,54065.0,65.2589,65.3964,65.2508,65.3883,54065.0
2017-09-08 10:50:00,80.86,80.88,80.83,80.88,44108.0,65.3883,65.4045,65.3641,65.4045,44108.0
2017-09-08 10:55:00,80.89,80.97,80.89,80.97,40626.0,65.4126,65.4773,65.4126,65.4773,40626.0
2017-09-08 11:00:00,80.96,81.09,80.93,81.09,62105.0,65.4692,65.5743,65.4449,65.5743,62105.0
2017-09-08 11:05:00,81.09,81.17,81.06,81.17,132375.0,65.5743,65.639,65.55,65.639,132375.0
2017-09-08 11:10:00,81.17,81.33,81.15,81.32,165082.0,65.639,65.7684,65.6228,65.7603,165082.0
2017-09-08 11:15:00,81.33,81.4,81.25,81.37,146148.0,65.7684,65.825,65.7037,65.8007,146148.0
2017-09-08 11:20:00,81.36,81.44,81.35,81.44,59949.0,65.7926,65.8573,65.7846,65.8573,59949.0
2017-09-08 11:25:00,81.44,81.52,81.42,81.52,73388.0,65.8573,65.922,65.8412,65.922,73388.0
2017-09-08 11:30:00,81.52,81.63,81.51,81.52,153691.0,65.922,66.011,65.9139,65.922,153691.0
2017-09-08 11:35:00,81.52,81.55,81.51,81.55,76428.0,65.922,65.9463,65.9139,65.9463,76428.0
2017-09-08 11:40:00,81.55,81.57,81.51,81.57,80307.0,65.9463,65.9625,65.9139,65.9625,80307.0
2017-09-08 11:45:00,81.57,81.77,81.57,81.77,74333.0,65.9625,66.1242,65.9625,66.1242,74333.0
2017-09-08 11:50:00,81.77,81.8,81.76,81.8,147581.0,66.1242,66.1485,66.1161,66.1485,147581.0
2017-09-08 11:55:00,81.79,81.8,81.68,81.78,139859.0,66.1404,66.1485,66.0514,66.1323,139859.0
2017-09-08 12:00:00,81.79,82.0,81.77,81.98,158889.0,66.1404,66.3102,66.1242,66.294,158889.0
2017-09-08 12:05:00,81.98,81.99,81.9,81.98,126817.0,66.294,66.3021,66.2293,66.294,126817.0
2017-09-08 12:10:00,81.99,82.0,81.92,81.94,115958.0,66.3021,66.3102,66.2455,66.2617,115958.0
2017-09-08 12:15:00,81.94,82.15,81.93,82.12,106896.0,66.2617,66.4315,66.2536,66.4072,106896.0
2017-09-08 12:20:00,82.13,82.16,81.98,82.04,97696.0,66.4153,66.4396,66.294,66.3425,97696.0
2017-09-08 12:25:00,82.05,82.23,82.04,82.15,109937.0,66.3506,66.4962,66.3425,66.4315,109937.0
2017-09-08 12:30:00,82.14,82.28,82.09,82.28,106901.0,66.4234,66.5366,66.383,66.5366,106901.0
2017-09-08 12:35:00,82.29,82.31,82.13,82.15,124097.0,66.5447,66.5609,66.4153,66.4315,124097.0
2017-09-08 12:40:00,82.16,82.23,82.14,82.18,46207.0,66.4396,66.4962,66.4234,66.4557,46207.0
2017-09-08 12:45:00,82.19,82.22,82.16,82.21,49051.0,66.4638,66.4881,66.4396,66.48,49051.0
2017-09-08 12:50:00,82.2,82.34,82.2,82.3,81317.0,66.4719,66.5851,66.4719,66.5528,81317.0
2017-09-08 12:55:00,82.31,82.31,82.2,82.27,44768.0,66.5609,66.5609,66.4719,66.5285,44768.0
2017-09-08 13:00:00,82.27,82.29,82.13,82.14,107134.0,66.5285,66.5447,66.4153,66.4234,107134.0
2017-09-08 13:05:00,82.13,82.19,82.12,82.17,67126.0,66.4153,66.4638,66.4072,66.4477,67126.0
2017-09-08 13:10:00,82.17,82.19,82.13,82.14,41699.0,66.4477,66.4638,66.4153,66.4234,41699.0
2017-09-08 13:15:00,82.14,82.21,82.14,82.2,51245.0,66.4234,66.48,66.4234,66.4719,51245.0
2017-09-08 13:20:00,82.2,82.2,82.06,82.06,49537.0,66.4719,66.4719,66.3587,66.3587,49537.0
2017-09-08 13:25:00,82.06,82.06,81.96,81.99,37803.0,66.3587,66.3587,66.2778,66.3021,37803.0
2017-09-08 13:30:00,81.98,82.13,81.98,82.13,56837.0,66.294,66.4153,66.294,66.4153,56837.0
2017-09-08 13:35:00,82.13,82.26,82.12,82.23,82669.0,66.4153,66.5204,66.4072,66.4962,82669.0
2017-09-08 13:40:00,82.24,82.32,82.23,82.31,56525.0,66.5043,66.569,66.4962,66.5609,56525.0
2017-09-08 13:45:00,82.32,82.48,82.31,82.46,140941.0,66.569,66.6983,66.5609,66.6822,140941.0
2017-09-08 13:50:00,82.45,82.46,82.38,82.39,80972.0,66.6741,66.6822,66.6175,66.6256,80972.0
2017-09-08 13:55:00,82.38,82.45,82.38,82.42,105367.0,66.6175,66.6741,66.6175,66.6498,105367.0
2017-09-08 14:00:00,82.42,82.46,82.39,82.42,104471.0,66.6498,66.6822,66.6256,66.6498,104471.0
2017-09-08 14:05:00,82.42,82.44,82.28,82.28,73766.0,66.6498,66.666,66.5366,66.5366,73766.0
2017-09-08 14:10:00,82.28,82.34,82.22,82.31,83895.0,66.5366,66.5851,66.4881,66.5609,83895.0
2017-09-08 14:15:00,82.31,82.35,82.26,82.3,62153.0,66.5609,66.5932,66.5204,66.5528,62153.0
2017-09-08 14:20:00,82.3,82.31,82.22,82.25,46367.0,66.5528,66.5609,66.4881,66.5124,46367.0
2017-09-08 14:25:00,82.25,82.26,82.14,82.2,216851.0,66.5124,66.5204,66.4234,66.4719,216851.0
2017-09-08 14:30:00,82.2,82.23,82.19,82.19,45685.0,66.4719,66.4962,66.4638,66.4638,45685.0
2017-09-08 14:35:00,82.2,82.3,82.19,82.24,72951.0,66.4719,66.5528,66.4638,66.5043,72951.0
2017-09-08 14:40:00,82.23,82.23,82.18,82.22,48573.0,66.4962,66.4962,66.4557,66.4881,48573.0
2017-09-08 14:45:00,82.22,82.22,82.02,82.04,91492.0,66.4881,66.4881,66.3264,66.3425,91492.0
2017-09-08 14:50:00,82.04,82.16,82.03,82.16,63000.0,66.3425,66.4396,66.3344,66.4396,63000.0
2017-09-08 14:55:00,82.15,82.19,82.14,82.18,36958.0,66.4315,66.4638,66.4234,66.4557,36958.0
2017-09-08 15:00:00,82.19,82.25,82.18,82.19,56816.0,66.4638,66.5124,66.4557,66.4638,56816.0
2017-09-08 15:05:00,82.18,82.18,82.09,82.13,45420.0,66.4557,66.4557,66.383,66.4153,45420.0
2017-09-08 15:10:00,82.14,82.15,82.09,82.1,48604.0,66.4234,66.4315,66.383,66.3911,48604.0
2017-09-08 15:15:00,82.09,82.12,82.06,82.1,67505.0,66.383,66.4072,66.3587,66.3911,67505.0
2017-09-08 15:20:00,82.1,82.15,82.09,82.14,72996.0,66.3911,66.4315,66.383,66.4234,72996.0
2017-09-08 15:25:00,82.14,82.14,82.09,82.12,73281.0,66.4234,66.4234,66.383,66.4072,73281.0
2017-09-08 15:30:00,82.12,82.13,82.08,82.09,135995.0,66.4072,66.4153,66.3749,66.383,135995.0
2017-09-08 15:35:00,82.09,82.13,82.08,82.13,97123.0,66.383,66.4153,66.3749,66.4153,97123.0
2017-09-08 15:40:00,82.13,82.13,82.02,82.09,155730.0,66.4153,66.4153,66.3264,66.383,155730.0
2017-09-08 15:45:00,82.09,82.09,81.99,82.04,164200.0,66.383,66.383,66.3021,66.3425,164200.0
2017-09-08 15:50:00,82.03,82.06,82.02,82.04,284104.0,66.3344,66.3587,66.3264,66.3425,284104.0
2017-09-08 15:55:00,82.04,82.11,82.0,82.06,514794.0,66.3425,66.3991,66.3102,66.3587,514794.0
2017-09-11 09:30:00,82.25,82.5,82.06,82.14,152634.0,66.5124,66.7145,66.3587,66.4234,152634.0
2017-09-11 09:35:00,82.14,82.31,82.08,82.17,156253.0,66.4234,66.5609,66.3749,66.4477,156253.0
2017-09-11 09:40:00,82.14,82.19,81.87,81.88,61894.0,66.4234,66.4638,66.2051,66.2131,61894.0
2017-09-11 09:45:00,81.88,81.91,81.73,81.74,61681.0,66.2131,66.2374,66.0918,66.0999,61681.0
2017-09-11 09:50:00,81.73,81.86,81.55,81.55,98829.0,66.0918,66.197,65.9463,65.9463,98829.0
2017-09-11 09:55:00,81.55,81.56,81.39,81.44,77034.0,65.9463,65.9544,65.8169,65.8573,77034.0
2017-09-11 10:00:00,81.44,81.55,81.37,81.41,48307.0,65.8573,65.9463,65.8007,65.8331,48307.0
2017-09-11 10:05:00,81.39,81.49,81.34,81.47,73191.0,65.8169,65.8978,65.7765,65.8816,73191.0
2017-09-11 10:10:00,81.46,81.47,81.34,81.37,78052.0,65.8735,65.8816,65.7765,65.8007,78052.0
2017-09-11 10:15:00,81.38,81.42,81.35,81.4,46023.0,65.8088,65.8412,65.7846,65.825,46023.0
2017-09-11 10:20:00,81.4,81.41,81.36,81.4,83081.0,65.825,65.8331,65.7926,65.825,83081.0
2017-09-11 10:25:00,81.4,81.49,81.4,81.46,88994.0,65.825,65.8978,65.825,65.8735,88994.0
2017-09-11 10:30:00,81.46,81.46,81.37,81.43,54383.0,65.8735,65.8735,65.8007,65.8493,54383.0
2017-09-11 10:35:00,81.42,81.47,81.23,81.26,100319.0,65.8412,65.8816,65.6875,65.7118,100319.0
2017-09-11 10:40:00,81.25,81.27,81.19,81.23,39700.0,65.7037,65.7199,65.6552,65.6875,39700.0
2017-09-11 10:45:00,81.23,81.34,81.22,81.33,40509.0,65.6875,65.7765,65.6794,65.7684,40509.0
2017-09-11 10:50:00,81.34,81.35,81.29,81.34,35870.0,65.7765,65.7846,65.736,65.7765,35870.0
2017-09-11 10:55:00,81.35,81.41,81.31,81.32,34582.0,65.7846,65.8331,65.7522,65.7603,34582.0
2017-09-11 11:00:00,81.31,81.4,81.29,81.34,44974.0,65.7522,65.825,65.736,65.7765,44974.0
2017-09-11 11:05:00,81.34,81.47,81.34,81.46,31350.0,65.7765,65.8816,65.7765,65.8735,31350.0
2017-09-11 11:10:00,81.47,81.49,81.42,81.47,41726.0,65.8816,65.8978,65.8412,65.8816,41726.0
2017-09-11 11:15:00,81.46,81.51,81.4,81.51,36690.0,65.8735,65.9139,65.825,65.9139,36690.0
2017-09-11 11:20:00,81.5,81.56,81.47,81.49,41369.0,65.9059,65.9544,65.8816,65.8978,41369.0
2017-09-11 11:25:00,81.49,81.56,81.45,81.56,32039.0,65.8978,65.9544,65.8654,65.9544,32039.0
2017-09-11 11:30:00,81.55,81.58,81.51,81.57,35591.0,65.9463,65.9706,65.9139,65.9625,35591.0
2017-09-11 11:35:00,81.56,81.63,81.55,81.63,34538.0,65.9544,66.011,65.9463,66.011,34538.0
2017-09-11 11:40:00,81.63,81.66,81.62,81.63,178911.0,66.011,66.0352,66.0029,66.011,178911.0
2017-09-11 11:45:00,81.62,81.65,81.5,81.58,619023.0,66.0029,66.0272,65.9059,65.9706,619023.0
2017-09-11 11:50:00,81.59,81.69,81.58,81.69,40148.0,65.9786,66.0595,65.9706,66.0595,40148.0
2017-09-11 11:55:00,81.69,81.76,81.67,81.69,22034.0,66.0595,66.1161,66.0433,66.0595,22034.0
2017-09-11 12:00:00,81.7,81.75,81.69,81.74,31275.0,66.0676,66.108,66.0595,66.0999,31275.0
2017-09-11 12:05:00,81.74,81.81,81.72,81.75,26738.0,66.0999,66.1565,66.0838,66.108,26738.0
2017-09-11 12:10:00,81.75,81.75,81.71,81.73,18711.0,66.108,66.108,66.0757,66.0918,18711.0
2017-09-11 12:15:00,81.72,81.75,81.71,81.73,15143.0,66.0838,66.108,66.0757,66.0918,15143.0
2017-09-11 12:20:00,81.72,81.75,81.71,81.75,17594.0,66.0838,66.108,66.0757,66.108,17594.0
2017-09-11 12:25:00,81.75,81.76,81.72,81.72,28724.0,66.108,66.1161,66.0838,66.0838,28724.0
2017-09-11 12:30:00,81.72,81.74,81.65,81.66,24937.0,66.0838,66.0999,66.0272,66.0352,24937.0
2017-09-11 12:35:00,81.67,81.71,81.64,81.67,30728.0,66.0433,66.0757,66.0191,66.0433,30728.0
2017-09-11 12:40:00,81.67,81.77,81.67,81.76,26227.0,66.0433,66.1242,66.0433,66.1161,26227.0
2017-09-11 12:45:00,81.76,81.8,81.74,81.77,25873.0,66.1161,66.1485,66.0999,66.1242,25873.0
2017-09-11 12:50:00,81.77,81.78,81.75,81.77,17738.0,66.1242,66.1323,66.108,66.1242,17738.0
2017-09-11 12:55:00,81.76,81.77,81.75,81.77,15516.0,66.1161,66.1242,66.108,66.1242,15516.0
2017-09-11 13:00:00,81.76,81.8,81.75,81.79,19730.0,66.1161,66.1485,66.108,66.1404,19730.0
2017-09-11 13:05:00,81.79,81.8,81.77,81.79,19945.0,66.1404,66.1485,66.1242,66.1404,19945.0
2017-09-11 13:10:00,81.78,81.82,81.77,81.8,23391.0,66.1323,66.1646,66.1242,66.1485,23391.0
2017-09-11 13:15:00,81.79,81.82,81.77,81.77,13638.0,66.1404,66.1646,66.1242,66.1242,13638.0
2017-09-11 13:20:00,81.76,81.8,81.75,81.75,21990.0,66.1161,66.1485,66.108,66.108,21990.0
2017-09-11 13:25:00,81.75,81.79,81.75,81.76,14629.0,66.108,66.1404,66.108,66.1161,14629.0
2017-09-11 13:30:00,81.76,81.76,81.7,81.75,16584.0,66.1161,66.1161,66.0676,66.108,16584.0
2017-09-11 13:35:00,81.76,81.77,81.69,81.7,16287.0,66.1161,66.1242,66.0595,66.0676,16287.0
2017-09-11 13:40:00,81.7,81.71,81.64,81.65,11175.0,66.0676,66.0757,66.0191,66.0272,11175.0
2017-09-11 13:45:00,81.65,81.67,81.61,81.66,47818.0,66.0272,66.0433,65.9948,66.0352,47818.0
2017-09-11 13:50:00,81.66,81.73,81.65,81.73,53126.0,66.0352,66.0918,66.0272,66.0918,53126.0
2017-09-11 13:55:00,81.73,81.74,81.68,81.68,25381.0,66.0918,66.0999,66.0514,66.0514,25381.0
2017-09-11 14:00:00,81.69,81.7,81.63,81.66,17383.0,66.0595,66.0676,66.011,66.0352,17383.0
2017-09-11 14:05:00,81.66,81.72,81.66,81.7,41056.0,66.0352,66.0838,66.0352,66.0676,41056.0
2017-09-11 14:10:00,81.7,81.7,81.65,81.66,18589.0,66.0676,66.0676,66.0272,66.0352,18589.0
2017-09-11 14:15:00,81.66,81.66,81.61,81.63,27422.0,66.0352,66.0352,65.9948,66.011,27422.0
2017-09-11 14:20:00,81.64,81.64,81.59,81.59,19807.0,66.0191,66.0191,65.9786,65.9786,19807.0
2017-09-11 14:25:00,81.6,81.66,81.59,81.65,35023.0,65.9867,66.0352,65.9786,66.0272,35023.0
2017-09-11 14:30:00,81.66,81.68,81.65,81.67,16662.0,66.0352,66.0514,66.0272,66.0433,16662.0
2017-09-11 14:35:00,81.67,81.67,81.6,81.66,30483.0,66.0433,66.0433,65.9867,66.0352,30483.0
2017-09-11 14:40:00,81.65,81.68,81.65,81.68,22021.0,66.0272,66.0514,66.0272,66.0514,22021.0
2017-09-11 14:45:00,81.68,81.7,81.62,81.62,39571.0,66.0514,66.0676,66.0029,66.0029,39571.0
2017-09-11 14:50:00,81.62,81.63,81.59,81.6,19183.0,66.0029,66.011,65.9786,65.9867,19183.0
2017-09-11 14:55:00,81.6,81.62,81.58,81.58,24786.0,65.9867,66.0029,65.9706,65.9706,24786.0
2017-09-11 15:00:00,81.58,81.6,81.52,81.55,59434.0,65.9706,65.9867,65.922,65.9463,59434.0
2017-09-11 15:05:00,81.55,81.55,81.51,81.53,21450.0,65.9463,65.9463,65.9139,65.9301,21450.0
2017-09-11 15:10:00,81.53,81.53,81.47,81.48,45785.0,65.9301,65.9301,65.8816,65.8897,45785.0
2017-09-11 15:15:00,81.48,81.52,81.46,81.52,29116.0,65.8897,65.922,65.8735,65.922,29116.0
2017-09-11 15:20:00,81.52,81.53,81.5,81.53,30178.0,65.922,65.9301,65.9059,65.9301,30178.0
2017-09-11 15:25:00,81.53,81.53,81.36,81.38,86524.0,65.9301,65.9301,65.7926,65.8088,86524.0
2017-09-11 15:30:00,81.37,81.47,81.37,81.44,53859.0,65.8007,65.8816,65.8007,65.8573,53859.0
2017-09-11 15:35:00,81.44,81.51,81.42,81.5,48347.0,65.8573,65.9139,65.8412,65.9059,48347.0
2017-09-11 15:40:00,81.51,81.53,81.46,81.51,95049.0,65.9139,65.9301,65.8735,65.9139,95049.0
2017-09-11 15:45:00,81.52,81.56,81.5,81.52,180962.0,65.922,65.9544,65.9059,65.922,180962.0
2017-09-11 15:50:00,81.52,81.61,81.52,81.6,154992.0,65.922,65.9948,65.922,65.9867,154992.0
2017-09-11 15:55:00,81.6,81.63,81.51,81.56,373094.0,65.9867,66.011,65.9139,65.9544,373094.0
2017-09-12 09:30:00,81.5,81.5,81.09,81.37,120834.0,65.9059,65.9059,65.5743,65.8007,120834.0
2017-09-12 09:35:00,81.35,81.48,81.35,81.43,48152.0,65.7846,65.8897,65.7846,65.8493,48152.0
2017-09-12 09:40:00,81.42,81.43,81.3,81.38,38566.0,65.8412,65.8493,65.7441,65.8088,38566.0
2017-09-12 09:45:00,81.38,81.55,81.38,81.52,37746.0,65.8088,65.9463,65.8088,65.922,37746.0
2017-09-12 09:50:00,81.53,81.7,81.46,81.64,45358.0,65.9301,66.0676,65.8735,66.0191,45358.0
2017-09-12 09:55:00,81.65,81.74,81.58,81.71,69530.0,66.0272,66.0999,65.9706,66.0757,69530.0
2017-09-12 10:00:00,81.72,81.77,81.65,81.7,48501.0,66.0838,66.1242,66.0272,66.0676,48501.0
2017-09-12 10:05:00,81.7,81.73,81.64,81.69,26840.0,66.0676,66.0918,66.0191,66.0595,26840.0
2017-09-12 10:10:00,81.69,81.73,81.67,81.71,25243.0,66.0595,66.0918,66.0433,66.0757,25243.0
2017-09-12 10:15:00,81.71,81.73,81.65,81.71,37670.0,66.0757,66.0918,66.0272,66.0757,37670.0
2017-09-12 10:20:00,81.72,81.73,81.62,81.66,25907.0,66.0838,66.0918,66.0029,66.0352,25907.0
2017-09-12 10:25:00,81.66,81.67,81.6,81.6,21841.0,66.0352,66.0433,65.9867,65.9867,21841.0
2017-09-12 10:30:00,81.6,81.66,81.58,81.65,27610.0,65.9867,66.0352,65.9706,66.0272,27610.0
2017-09-12 10:35:00,81.66,81.71,81.62,81.7,47137.0,66.0352,66.0757,66.0029,66.0676,47137.0
2017-09-12 10:40:00,81.7,81.74,81.61,81.7,35471.0,66.0676,66.0999,65.9948,66.0676,35471.0
2017-09-12 10:45:00,81.7,81.71,81.67,81.7,24460.0,66.0676,66.0757,66.0433,66.0676,24460.0
2017-09-12 10:50:00,81.71,81.82,81.71,81.8,32412.0,66.0757,66.1646,66.0757,66.1485,32412.0
2017-09-12 10:55:00,81.8,81.85,81.74,81.82,40010.0,66.1485,66.1889,66.0999,66.1646,40010.0
2017-09-12 11:00:00,81.81,81.85,81.72,81.73,41950.0,66.1565,66.1889,66.0838,66.0918,41950.0
2017-09-12 11:05:00,81.74,81.79,81.73,81.77,21817.0,66.0999,66.1404,66.0918,66.1242,21817.0
2017-09-12 11:10:00,81.74,81.79,81.72,81.79,25547.0,66.0999,66.1404,66.0838,66.1404,25547.0
2017-09-12 11:15:00,81.78,81.78,81.73,81.75,30626.0,66.1323,66.1323,66.0918,66.108,30626.0
2017-09-12 11:20:00,81.76,81.78,81.67,81.69,25488.0,66.1161,66.1323,66.0433,66.0595,25488.0
2017-09-12 11:25:00,81.7,81.73,81.68,81.71,32099.0,66.0676,66.0918,66.0514,66.0757,32099.0
2017-09-12 11:30:00,81.7,81.74,81.66,81.74,20006.0,66.0676,66.0999,66.0352,66.0999,20006.0
2017-09-12 11:35:00,81.73,81.74,81.7,81.71,22383.0,66.0918,66.0999,66.0676,66.0757,22383.0
2017-09-12 11:40:00,81.72,81.76,81.71,81.73,20832.0,66.0838,66.1161,66.0757,66.0918,20832.0
2017-09-12 11:45:00,81.74,81.74,81.7,81.72,14778.0,66.0999,66.0999,66.0676,66.0838,14778.0
2017-09-12 11:50:00,81.72,81.73,81.7,81.7,25296.0,66.0838,66.0918,66.0676,66.0676,25296.0
2017-09-12 11:55:00,81.71,81.71,81.64,81.65,14874.0,66.0757,66.0757,66.0191,66.0272,14874.0
2017-09-12 12:00:00,81.65,81.66,81.62,81.63,18517.0,66.0272,66.0352,66.0029,66.011,18517.0
2017-09-12 12:05:00,81.64,81.67,81.63,81.67,17939.0,66.0191,66.0433,66.011,66.0433,17939.0
2017-09-12 12:10:00,81.67,81.75,81.66,81.74,20739.0,66.0433,66.108,66.0352,66.0999,20739.0
2017-09-12 12:15:00,81.74,81.79,81.72,81.77,30291.0,66.0999,66.1404,66.0838,66.1242,30291.0
2017-09-12 12:20:00,81.76,81.79,81.74,81.74,8772.0,66.1161,66.1404,66.0999,66.0999,8772.0
2017-09-12 12:25:00,81.75,81.75,81.73,81.73,16727.0,66.108,66.108,66.0918,66.0918,16727.0
2017-09-12 12:30:00,81.73,81.89,81.73,81.88,45097.0,66.0918,66.2212,66.0918,66.2131,45097.0
2017-09-12 12:35:00,81.87,81.87,81.8,81.82,53049.0,66.2051,66.2051,66.1485,66.1646,53049.0
2017-09-12 12:40:00,81.83,81.86,81.81,81.85,29445.0,66.1727,66.197,66.1565,66.1889,29445.0
2017-09-12 12:45:00,81.86,81.91,81.85,81.9,59545.0,66.197,66.2374,66.1889,66.2293,59545.0
2017-09-12 12:50:00,81.9,81.9,81.86,81.87,31683.0,66.2293,66.2293,66.197,66.2051,31683.0
2017-09-12 12:55:00,81.86,81.95,81.86,81.95,33018.0,66.197,66.2698,66.197,66.2698,33018.0
2017-09-12 13:00:00,81.95,82.08,81.94,82.07,59119.0,66.2698,66.3749,66.2617,66.3668,59119.0
2017-09-12 13:05:00,82.06,82.07,81.98,82.01,94054.0,66.3587,66.3668,66.294,66.3183,94054.0
2017-09-12 13:10:00,82.01,82.06,82.0,82.06,39204.0,66.3183,66.3587,66.3102,66.3587,39204.0
2017-09-12 13:15:00,82.06,82.08,82.03,82.05,27003.0,66.3587,66.3749,66.3344,66.3506,27003.0
2017-09-12 13:20:00,82.05,82.08,82.05,82.06,39556.0,66.3506,66.3749,66.3506,66.3587,39556.0
2017-09-12 13:25:00,82.06,82.11,82.01,82.08,73621.0,66.3587,66.3991,66.3183,66.3749,73621.0
2017-09-12 13:30:00,82.08,82.13,82.07,82.13,76227.0,66.3749,66.4153,66.3668,66.4153,76227.0
2017-09-12 13:35:00,82.13,82.16,82.1,82.13,39104.0,66.4153,66.4396,66.3911,66.4153,39104.0
2017-09-12 13:40:00,82.13,82.19,82.12,82.13,39412.0,66.4153,66.4638,66.4072,66.4153,39412.0
2017-09-12 13:45:00,82.12,82.15,82.05,82.05,98595.0,66.4072,66.4315,66.3506,66.3506,98595.0
2017-09-12 13:50:00,82.05,82.06,82.03,82.06,34714.0,66.3506,66.3587,66.3344,66.3587,34714.0
2017-09-12 13:55:00,82.06,82.08,82.02,82.06,26396.0,66.3587,66.3749,66.3264,66.3587,26396.0
2017-09-12 14:00:00,82.07,82.07,82.05,82.06,24369.0,66.3668,66.3668,66.3506,66.3587,24369.0
2017-09-12 14:05:00,82.06,82.07,82.03,82.06,54865.0,66.3587,66.3668,66.3344,66.3587,54865.0
2017-09-12 14:10:00,82.06,82.11,82.06,82.09,23190.0,66.3587,66.3991,66.3587,66.383,23190.0
2017-09-12 14:15:00,82.1,82.11,82.07,82.1,34713.0,66.3911,66.3991,66.3668,66.3911,34713.0
2017-09-12 14:20:00,82.1,82.19,82.1,82.16,60461.0,66.3911,66.4638,66.3911,66.4396,60461.0
2017-09-12 14:25:00,82.15,82.16,82.13,82.14,17247.0,66.4315,66.4396,66.4153,66.4234,17247.0
2017-09-12 14:30:00,82.14,82.17,82.13,82.17,16860.0,66.4234,66.4477,66.4153,66.4477,16860.0
2017-09-12 14:35:00,82.17,82.18,82.15,82.16,23244.0,66.4477,66.4557,66.4315,66.4396,23244.0
2017-09-12 14:40:00,82.17,82.17,82.14,82.14,17973.0,66.4477,66.4477,66.4234,66.4234,17973.0
2017-09-12 14:45:00,82.15,82.16,82.08,82.09,24556.0,66.4315,66.4396,66.3749,66.383,24556.0
2017-09-12 14:50:00,82.09,82.16,82.08,82.16,33602.0,66.383,66.4396,66.3749,66.4396,33602.0
2017-09-12 14:55:00,82.15,82.18,82.13,82.18,35540.0,66.4315,66.4557,66.4153,66.4557,35540.0
2017-09-12 15:00:00,82.17,82.19,82.14,82.16,23985.0,66.4477,66.4638,66.4234,66.4396,23985.0
2017-09-12 15:05:00,82.16,82.17,82.11,82.11,30564.0,66.4396,66.4477,66.3991,66.3991,30564.0
2017-09-12 15:10:00,82.11,82.15,82.07,82.12,45962.0,66.3991,66.4315,66.3668,66.4072,45962.0
2017-09-12 15:15:00,82.13,82.18,82.13,82.18,40997.0,66.4153,66.4557,66.4153,66.4557,40997.0
2017-09-12 15:20:00,82.18,82.23,82.17,82.19,67853.0,66.4557,66.4962,66.4477,66.4638,67853.0
2017-09-12 15:25:00,82.19,82.19,82.15,82.17,46758.0,66.4638,66.4638,66.4315,66.4477,46758.0
2017-09-12 15:30:00,82.17,82.23,82.16,82.23,48122.0,66.4477,66.4962,66.4396,66.4962,48122.0
2017-09-12 15:35:00,82.23,82.23,82.16,82.17,54819.0,66.4962,66.4962,66.4396,66.4477,54819.0
2017-09-12 15:40:00,82.16,82.23,82.15,82.2,86582.0,66.4396,66.4962,66.4315,66.4719,86582.0
2017-09-12 15:45:00,82.2,82.31,82.19,82.31,126563.0,66.4719,66.5609,66.4638,66.5609,126563.0
2017-09-12 15:50:00,82.31,82.33,82.27,82.33,128068.0,66.5609,66.577,66.5285,66.577,128068.0
2017-09-12 15:55:00,82.32,82.36,82.27,82.32,284490.0,66.569,66.6013,66.5285,66.569,284490.0
2017-09-13 09:30:00,82.13,82.45,81.9,81.9,96055.0,66.4153,66.6741,66.2293,66.2293,96055.0
2017-09-13 09:35:00,81.92,82.02,81.9,81.99,22543.0,66.2455,66.3264,66.2293,66.3021,22543.0
2017-09-13 09:40:00,81.99,81.99,81.84,81.94,50902.0,66.3021,66.3021,66.1808,66.2617,50902.0
2017-09-13 09:45:00,81.94,82.03,81.9,82.01,46069.0,66.2617,66.3344,66.2293,66.3183,46069.0
2017-09-13 09:50:00,82.01,82.06,81.99,82.02,40416.0,66.3183,66.3587,66.3021,66.3264,40416.0
2017-09-13 09:55:00,82.02,82.04,81.98,82.0,52210.0,66.3264,66.3425,66.294,66.3102,52210.0
2017-09-13 10:00:00,82.01,82.03,81.9,81.96,58846.0,66.3183,66.3344,66.2293,66.2778,58846.0
2017-09-13 10:05:00,81.96,81.99,81.9,81.96,41906.0,66.2778,66.3021,66.2293,66.2778,41906.0
2017-09-13 10:10:00,81.96,81.97,81.91,81.97,43852.0,66.2778,66.2859,66.2374,66.2859,43852.0
2017-09-13 10:15:00,81.97,81.97,81.9,81.92,40046.0,66.2859,66.2859,66.2293,66.2455,40046.0
2017-09-13 10:20:00,81.92,81.98,81.9,81.98,41902.0,66.2455,66.294,66.2293,66.294,41902.0
2017-09-13 10:25:00,81.97,81.97,81.9,81.91,30404.0,66.2859,66.2859,66.2293,66.2374,30404.0
2017-09-13 10:30:00,81.91,81.97,81.9,81.93,41244.0,66.2374,66.2859,66.2293,66.2536,41244.0
2017-09-13 10:35:00,81.93,81.98,81.9,81.91,37737.0,66.2536,66.294,66.2293,66.2374,37737.0
2017-09-13 10:40:00,81.91,81.93,81.85,81.85,52977.0,66.2374,66.2536,66.1889,66.1889,52977.0
2017-09-13 10:45:00,81.86,81.89,81.83,81.88,30065.0,66.197,66.2212,66.1727,66.2131,30065.0
2017-09-13 10:50:00,81.87,81.89,81.84,81.85,40137.0,66.2051,66.2212,66.1808,66.1889,40137.0
2017-09-13 10:55:00,81.85,81.89,81.84,81.89,41084.0,66.1889,66.2212,66.1808,66.2212,41084.0
2017-09-13 11:00:00,81.89,81.94,81.88,81.91,28262.0,66.2212,66.2617,66.2131,66.2374,28262.0
2017-09-13 11:05:00,81.91,81.92,81.89,81.9,46573.0,66.2374,66.2455,66.2212,66.2293,46573.0
2017-09-13 11:10:00,81.9,81.97,81.9,81.95,20487.0,66.2293,66.2859,66.2293,66.2698,20487.0
2017-09-13 11:15:00,81.96,81.97,81.9,81.92,32015.0,66.2778,66.2859,66.2293,66.2455,32015.0
2017-09-13 11:20:00,81.91,81.94,81.88,81.91,46146.0,66.2374,66.2617,66.2131,66.2374,46146.0
2017-09-13 11:25:00,81.91,81.94,81.9,81.91,29752.0,66.2374,66.2617,66.2293,66.2374,29752.0
2017-09-13 11:30:00,81.91,81.95,81.89,81.9,40033.0,66.2374,66.2698,66.2212,66.2293,40033.0
2017-09-13 11:35:00,81.9,81.91,81.76,81.76,59813.0,66.2293,66.2374,66.1161,66.1161,59813.0
2017-09-13 11:40:00,81.77,81.85,81.73,81.78,83327.0,66.1242,66.1889,66.0918,66.1323,83327.0
2017-09-13 11:45:00,81.78,81.83,81.7,81.79,48394.0,66.1323,66.1727,66.0676,66.1404,48394.0
2017-09-13 11:50:00,81.78,81.8,81.76,81.77,43126.0,66.1323,66.1485,66.1161,66.1242,43126.0
2017-09-13 11:55:00,81.77,81.8,81.75,81.76,25414.0,66.1242,66.1485,66.108,66.1161,25414.0
2017-09-13 12:00:00,81.76,81.81,81.75,81.78,18467.0,66.1161,66.1565,66.108,66.1323,18467.0
2017-09-13 12:05:00,81.78,81.79,81.75,81.78,21150.0,66.1323,66.1404,66.108,66.1323,21150.0
2017-09-13 12:10:00,81.78,81.78,81.75,81.76,21948.0,66.1323,66.1323,66.108,66.1161,21948.0
2017-09-13 12:15:00,81.76,81.77,81.74,81.75,26421.0,66.1161,66.1242,66.0999,66.108,26421.0
2017-09-13 12:20:00,81.76,81.77,81.75,81.75,19264.0,66.1161,66.1242,66.108,66.108,19264.0
2017-09-13 12:25:00,81.75,81.76,81.74,81.75,45368.0,66.108,66.1161,66.0999,66.108,45368.0
2017-09-13 12:30:00,81.75,81.76,81.7,81.72,46641.0,66.108,66.1161,66.0676,66.0838,46641.0
2017-09-13 12:35:00,81.72,81.77,81.71,81.77,19303.0,66.0838,66.1242,66.0757,66.1242,19303.0
2017-09-13 12:40:00,81.77,81.82,81.75,81.81,19891.0,66.1242,66.1646,66.108,66.1565,19891.0
2017-09-13 12:45:00,81.8,81.84,81.8,81.83,15593.0,66.1485,66.1808,66.1485,66.1727,15593.0
2017-09-13 12:50:00,81.83,81.84,81.82,81.82,11224.0,66.1727,66.1808,66.1646,66.1646,11224.0
2017-09-13 12:55:00,81.83,81.84,81.8,81.8,20200.0,66.1727,66.1808,66.1485,66.1485,20200.0
2017-09-13 13:00:00,81.8,81.85,81.79,81.84,33348.0,66.1485,66.1889,66.1404,66.1808,33348.0
2017-09-13 13:05:00,81.83,81.84,81.8,81.82,22120.0,66.1727,66.1808,66.1485,66.1646,22120.0
2017-09-13 13:10:00,81.83,81.86,81.81,81.81,16695.0,66.1727,66.197,66.1565,66.1565,16695.0
2017-09-13 13:15:00,81.81,81.82,81.77,81.82,21870.0,66.1565,66.1646,66.1242,66.1646,21870.0
2017-09-13 13:20:00,81.81,81.84,81.79,81.83,24990.0,66.1565,66.1808,66.1404,66.1727,24990.0
2017-09-13 13:25:00,81.83,81.83,81.81,81.81,38332.0,66.1727,66.1727,66.1565,66.1565,38332.0
2017-09-13 13:30:00,81.81,81.84,81.81,81.83,39959.0,66.1565,66.1808,66.1565,66.1727,39959.0
2017-09-13 13:35:00,81.83,81.9,81.83,81.84,23659.0,66.1727,66.2293,66.1727,66.1808,23659.0
2017-09-13 13:40:00,81.84,81.84,81.81,81.82,17462.0,66.1808,66.1808,66.1565,66.1646,17462.0
2017-09-13 13:45:00,81.82,81.84,81.8,81.82,13816.0,66.1646,66.1808,66.1485,66.1646,13816.0
2017-09-13 13:50:00,81.82,81.82,81.81,81.81,19176.0,66.1646,66.1646,66.1565,66.1565,19176.0
2017-09-13 13:55:00,81.81,81.81,81.78,81.79,28097.0,66.1565,66.1565,66.1323,66.1404,28097.0
2017-09-13 14:00:00,81.79,81.79,81.74,81.75,52020.0,66.1404,66.1404,66.0999,66.108,52020.0
2017-09-13 14:05:00,81.74,81.8,81.74,81.78,28988.0,66.0999,66.1485,66.0999,66.1323,28988.0
2017-09-13 14:10:00,81.78,81.8,81.75,81.77,30193.0,66.1323,66.1485,66.108,66.1242,30193.0
2017-09-13 14:15:00,81.76,81.81,81.74,81.79,58008.0,66.1161,66.1565,66.0999,66.1404,58008.0
2017-09-13 14:20:00,81.78,81.83,81.78,81.81,63841.0,66.1323,66.1727,66.1323,66.1565,63841.0
2017-09-13 14:25:00,81.81,81.85,81.8,81.84,59925.0,66.1565,66.1889,66.1485,66.1808,59925.0
2017-09-13 14:30:00,81.84,81.88,81.8,81.88,85309.0,66.1808,66.2131,66.1485,66.2131,85309.0
2017-09-13 14:35:00,81.87,81.89,81.82,81.83,55491.0,66.2051,66.2212,66.1646,66.1727,55491.0
2017-09-13 14:40:00,81.82,81.9,81.79,81.88,64808.0,66.1646,66.2293,66.1404,66.2131,64808.0
2017-09-13 14:45:00,81.88,81.9,81.81,81.83,47307.0,66.2131,66.2293,66.1565,66.1727,47307.0
2017-09-13 14:50:00,81.83,81.86,81.8,81.81,34268.0,66.1727,66.197,66.1485,66.1565,34268.0
2017-09-13 14:55:00,81.81,81.85,81.79,81.82,52677.0,66.1565,66.1889,66.1404,66.1646,52677.0
2017-09-13 15:00:00,81.82,81.86,81.8,81.82,46251.0,66.1646,66.197,66.1485,66.1646,46251.0
2017-09-13 15:05:00,81.82,81.9,81.82,81.9,76143.0,66.1646,66.2293,66.1646,66.2293,76143.0
2017-09-13 15:10:00,81.9,81.94,81.87,81.92,48492.0,66.2293,66.2617,66.2051,66.2455,48492.0
2017-09-13 15:15:00,81.91,81.93,81.88,81.89,41203.0,66.2374,66.2536,66.2131,66.2212,41203.0
2017-09-13 15:20:00,81.88,81.89,81.83,81.85,65287.0,66.2131,66.2212,66.1727,66.1889,65287.0
2017-09-13 15:25:00,81.86,81.88,81.82,81.87,43695.0,66.197,66.2131,66.1646,66.2051,43695.0
2017-09-13 15:30:00,81.87,81.9,81.86,81.87,49442.0,66.2051,66.2293,66.197,66.2051,49442.0
2017-09-13 15:35:00,81.88,81.9,81.87,81.89,64508.0,66.2131,66.2293,66.2051,66.2212,64508.0
2017-09-13 15:40:00,81.89,81.9,81.88,81.9,65019.0,66.2212,66.2293,66.2131,66.2293,65019.0
2017-09-13 15:45:00,81.9,81.9,81.87,81.87,115032.0,66.2293,66.2293,66.2051,66.2051,115032.0
2017-09-13 15:50:00,81.88,81.9,81.87,81.88,92202.0,66.2131,66.2293,66.2051,66.2131,92202.0
2017-09-13 15:55:00,81.88,81.97,81.84,81.91,303796.0,66.2131,66.2859,66.1808,66.2374,303796.0
2017-09-14 09:30:00,81.88,81.93,81.5,81.5,83706.0,66.2131,66.2536,65.9059,65.9059,83706.0
2017-09-14 09:35:00,81.56,81.61,81.47,81.54,36202.0,65.9544,65.9948,65.8816,65.9382,36202.0
2017-09-14 09:40:00,81.53,81.54,81.39,81.39,37320.0,65.9301,65.9382,65.8169,65.8169,37320.0
2017-09-14 09:45:00,81.38,81.56,81.38,81.45,23152.0,65.8088,65.9544,65.8088,65.8654,23152.0
2017-09-14 09:50:00,81.44,81.54,81.42,81.45,21198.0,65.8573,65.9382,65.8412,65.8654,21198.0
2017-09-14 09:55:00,81.45,81.45,81.35,81.39,38067.0,65.8654,65.8654,65.7846,65.8169,38067.0
2017-09-14 10:00:00,81.41,81.41,81.26,81.27,25007.0,65.8331,65.8331,65.7118,65.7199,25007.0
2017-09-14 10:05:00,81.27,81.33,81.22,81.26,49103.0,65.7199,65.7684,65.6794,65.7118,49103.0
2017-09-14 10:10:00,81.27,81.28,81.18,81.19,55854.0,65.7199,65.728,65.6471,65.6552,55854.0
2017-09-14 10:15:00,81.19,81.2,81.14,81.17,55225.0,65.6552,65.6633,65.6147,65.639,55225.0
2017-09-14 10:20:00,81.16,81.23,81.16,81.23,31570.0,65.6309,65.6875,65.6309,65.6875,31570.0
2017-09-14 10:25:00,81.23,81.25,81.14,81.15,62096.0,65.6875,65.7037,65.6147,65.6228,62096.0
2017-09-14 10:30:00,81.15,81.21,81.13,81.13,65955.0,65.6228,65.6713,65.6067,65.6067,65955.0
2017-09-14 10:35:00,81.14,81.17,81.1,81.17,210245.0,65.6147,65.639,65.5824,65.639,210245.0
2017-09-14 10:40:00,81.17,81.22,81.16,81.22,20320.0,65.639,65.6794,65.6309,65.6794,20320.0
2017-09-14 10:45:00,81.22,81.26,81.07,81.14,50541.0,65.6794,65.7118,65.5581,65.6147,50541.0
2017-09-14 10:50:00,81.15,81.2,81.14,81.18,34820.0,65.6228,65.6633,65.6147,65.6471,34820.0
2017-09-14 10:55:00,81.18,81.3,81.17,81.28,40882.0,65.6471,65.7441,65.639,65.728,40882.0
2017-09-14 11:00:00,81.28,81.31,81.26,81.29,89782.0,65.728,65.7522,65.7118,65.736,89782.0
2017-09-14 11:05:00,81.29,81.36,81.24,81.36,46311.0,65.736,65.7926,65.6956,65.7926,46311.0
2017-09-14 11:10:00,81.36,81.4,81.33,81.37,54270.0,65.7926,65.825,65.7684,65.8007,54270.0
2017-09-14 11:15:00,81.37,81.44,81.35,81.42,35578.0,65.8007,65.8573,65.7846,65.8412,35578.0
2017-09-14 11:20:00,81.41,81.41,81.36,81.39,31072.0,65.8331,65.8331,65.7926,65.8169,31072.0
2017-09-14 11:25:00,81.38,81.41,81.36,81.4,23253.0,65.8088,65.8331,65.7926,65.825,23253.0
2017-09-14 11:30:00,81.39,81.48,81.38,81.45,20366.0,65.8169,65.8897,65.8088,65.8654,20366.0
2017-09-14 11:35:00,81.45,81.47,81.43,81.44,37960.0,65.8654,65.8816,65.8493,65.8573,37960.0
2017-09-14 11:40:00,81.44,81.47,81.38,81.46,69628.0,65.8573,65.8816,65.8088,65.8735,69628.0
2017-09-14 11:45:00,81.46,81.59,81.45,81.59,34129.0,65.8735,65.9786,65.8654,65.9786,34129.0
2017-09-14 11:50:00,81.59,81.59,81.5,81.5,36348.0,65.9786,65.9786,65.9059,65.9059,36348.0
2017-09-14 11:55:00,81.51,81.59,81.5,81.58,24621.0,65.9139,65.9786,65.9059,65.9706,24621.0
2017-09-14 12:00:00,81.58,81.59,81.53,81.55,13903.0,65.9706,65.9786,65.9301,65.9463,13903.0
2017-09-14 12:05:00,81.54,81.55,81.48,81.48,13997.0,65.9382,65.9463,65.8897,65.8897,13997.0
2017-09-14 12:10:00,81.48,81.5,81.48,81.49,8455.0,65.8897,65.9059,65.8897,65.8978,8455.0
2017-09-14 12:15:00,81.49,81.54,81.49,81.52,21276.0,65.8978,65.9382,65.8978,65.922,21276.0
2017-09-14 12:20:00,81.52,81.52,81.47,81.47,13105.0,65.922,65.922,65.8816,65.8816,13105.0
2017-09-14 12:25:00,81.47,81.51,81.45,81.5,26589.0,65.8816,65.9139,65.8654,65.9059,26589.0
2017-09-14 12:30:00,81.51,81.53,81.48,81.52,31796.0,65.9139,65.9301,65.8897,65.922,31796.0
2017-09-14 12:35:00,81.52,81.57,81.5,81.57,30706.0,65.922,65.9625,65.9059,65.9625,30706.0
2017-09-14 12:40:00,81.56,81.67,81.56,81.67,25496.0,65.9544,66.0433,65.9544,66.0433,25496.0
2017-09-14 12:45:00,81.67,81.7,81.64,81.69,22006.0,66.0433,66.0676,66.0191,66.0595,22006.0
2017-09-14 12:50:00,81.7,81.75,81.7,81.72,32937.0,66.0676,66.108,66.0676,66.0838,32937.0
2017-09-14 12:55:00,81.72,81.75,81.71,81.72,36941.0,66.0838,66.108,66.0757,66.0838,36941.0
2017-09-14 13:00:00,81.72,81.73,81.7,81.73,25081.0,66.0838,66.0918,66.0676,66.0918,25081.0
2017-09-14 13:05:00,81.72,81.78,81.72,81.77,23021.0,66.0838,66.1323,66.0838,66.1242,23021.0
2017-09-14 13:10:00,81.77,81.78,81.74,81.77,22480.0,66.1242,66.1323,66.0999,66.1242,22480.0
2017-09-14 13:15:00,81.78,81.82,81.77,81.81,21180.0,66.1323,66.1646,66.1242,66.1565,21180.0
2017-09-14 13:20:00,81.81,81.83,81.81,81.83,43393.0,66.1565,66.1727,66.1565,66.1727,43393.0
2017-09-14 13:25:00,81.82,81.87,81.82,81.86,28878.0,66.1646,66.2051,66.1646,66.197,28878.0
2017-09-14 13:30:00,81.85,81.87,81.72,81.72,52184.0,66.1889,66.2051,66.0838,66.0838,52184.0
2017-09-14 13:35:00,81.72,81.72,81.66,81.68,30970.0,66.0838,66.0838,66.0352,66.0514,30970.0
2017-09-14 13:40:00,81.67,81.72,81.67,81.71,12574.0,66.0433,66.0838,66.0433,66.0757,12574.0
2017-09-14 13:45:00,81.71,81.72,81.68,81.7,13512.0,66.0757,66.0838,66.0514,66.0676,13512.0
2017-09-14 13:50:00,81.71,81.71,81.68,81.69,30568.0,66.0757,66.0757,66.0514,66.0595,30568.0
2017-09-14 13:55:00,81.7,81.74,81.7,81.71,13061.0,66.0676,66.0999,66.0676,66.0757,13061.0
2017-09-14 14:00:00,81.71,81.74,81.7,81.74,13402.0,66.0757,66.0999,66.0676,66.0999,13402.0
2017-09-14 14:05:00,81.74,81.76,81.73,81.75,13545.0,66.0999,66.1161,66.0918,66.108,13545.0
2017-09-14 14:10:00,81.75,81.75,81.69,81.7,10342.0,66.108,66.108,66.0595,66.0676,10342.0
2017-09-14 14:15:00,81.7,81.71,81.67,81.71,16568.0,66.0676,66.0757,66.0433,66.0757,16568.0
2017-09-14 14:20:00,81.7,81.7,81.62,81.66,62850.0,66.0676,66.0676,66.0029,66.0352,62850.0
2017-09-14 14:25:00,81.66,81.66,81.61,81.63,20360.0,66.0352,66.0352,65.9948,66.011,20360.0
2017-09-14 14:30:00,81.64,81.66,81.63,81.65,17145.0,66.0191,66.0352,66.011,66.0272,17145.0
2017-09-14 14:35:00,81.66,81.66,81.61,81.64,24046.0,66.0352,66.0352,65.9948,66.0191,24046.0
2017-09-14 14:40:00,81.64,81.67,81.63,81.66,16510.0,66.0191,66.0433,66.011,66.0352,16510.0
2017-09-14 14:45:00,81.66,81.66,81.63,81.64,10573.0,66.0352,66.0352,66.011,66.0191,10573.0
2017-09-14 14:50:00,81.64,81.69,81.62,81.67,44479.0,66.0191,66.0595,66.0029,66.0433,44479.0
2017-09-14 14:55:00,81.66,81.7,81.65,81.7,20787.0,66.0352,66.0676,66.0272,66.0676,20787.0
2017-09-14 15:00:00,81.7,81.72,81.68,81.72,36418.0,66.0676,66.0838,66.0514,66.0838,36418.0
2017-09-14 15:05:00,81.73,81.73,81.69,81.69,33620.0,66.0918,66.0918,66.0595,66.0595,33620.0
2017-09-14 15:10:00,81.7,81.71,81.64,81.65,47288.0,66.0676,66.0757,66.0191,66.0272,47288.0
2017-09-14 15:15:00,81.65,81.65,81.62,81.65,31586.0,66.0272,66.0272,66.0029,66.0272,31586.0
2017-09-14 15:20:00,81.64,81.65,81.62,81.62,34128.0,66.0191,66.0272,66.0029,66.0029,34128.0
2017-09-14 15:25:00,81.62,81.66,81.62,81.66,100672.0,66.0029,66.0352,66.0029,66.0352,100672.0
2017-09-14 15:30:00,81.66,81.72,81.66,81.7,90667.0,66.0352,66.0838,66.0352,66.0676,90667.0
2017-09-14 15:35:00,81.71,81.72,81.66,81.68,50010.0,66.0757,66.0838,66.0352,66.0514,50010.0
2017-09-14 15:40:00,81.68,81.69,81.66,81.67,83565.0,66.0514,66.0595,66.0352,66.0433,83565.0
2017-09-14 15:45:00,81.67,81.71,81.66,81.7,69906.0,66.0433,66.0757,66.0352,66.0676,69906.0
2017-09-14 15:50:00,81.71,81.75,81.7,81.74,83186.0,66.0757,66.108,66.0676,66.0999,83186.0
2017-09-14 15:55:00,81.73,81.8,81.7,81.79,279911.0,66.0918,66.1485,66.0676,66.1404,279911.0
2017-09-15 09:30:00,81.56,82.1,81.55,81.77,1401111.0,65.9544,66.3911,65.9463,66.1242,1401111.0
2017-09-15 09:35:00,81.75,81.76,81.44,81.55,56341.0,66.108,66.1161,65.8573,65.9463,56341.0
2017-09-15 09:40:00,81.56,81.64,81.52,81.55,75192.0,65.9544,66.0191,65.922,65.9463,75192.0
2017-09-15 09:45:00,81.55,81.55,81.45,81.53,102830.0,65.9463,65.9463,65.8654,65.9301,102830.0
2017-09-15 09:50:00,81.53,81.61,81.43,81.61,88779.0,65.9301,65.9948,65.8493,65.9948,88779.0
2017-09-15 09:55:00,81.61,81.61,81.41,81.41,58792.0,65.9948,65.9948,65.8331,65.8331,58792.0
2017-09-15 10:00:00,81.4,81.52,81.38,81.51,78798.0,65.825,65.922,65.8088,65.9139,78798.0
2017-09-15 10:05:00,81.52,81.58,81.43,81.49,105378.0,65.922,65.9706,65.8493,65.8978,105378.0
2017-09-15 10:10:00,81.49,81.6,81.48,81.58,35578.0,65.8978,65.9867,65.8897,65.9706,35578.0
2017-09-15 10:15:00,81.58,81.68,81.58,81.66,21069.0,65.9706,66.0514,65.9706,66.0352,21069.0
2017-09-15 10:20:00,81.66,81.7,81.62,81.68,39401.0,66.0352,66.0676,66.0029,66.0514,39401.0
2017-09-15 10:25:00,81.7,81.77,81.65,81.72,52005.0,66.0676,66.1242,66.0272,66.0838,52005.0
2017-09-15 10:30:00,81.72,81.84,81.69,81.8,91821.0,66.0838,66.1808,66.0595,66.1485,91821.0
2017-09-15 10:35:00,81.81,81.9,81.77,81.89,85522.0,66.1565,66.2293,66.1242,66.2212,85522.0
2017-09-15 10:40:00,81.89,81.92,81.87,81.92,107101.0,66.2212,66.2455,66.2051,66.2455,107101.0
2017-09-15 10:45:00,81.91,81.98,81.91,81.97,58185.0,66.2374,66.294,66.2374,66.2859,58185.0
2017-09-15 10:50:00,81.97,81.97,81.8,81.8,47930.0,66.2859,66.2859,66.1485,66.1485,47930.0
2017-09-15 10:55:00,81.8,81.8,81.74,81.78,17545.0,66.1485,66.1485,66.0999,66.1323,17545.0
2017-09-15 11:00:00,81.77,81.81,81.77,81.8,39038.0,66.1242,66.1565,66.1242,66.1485,39038.0
2017-09-15 11:05:00,81.79,81.8,81.7,81.72,13578.0,66.1404,66.1485,66.0676,66.0838,13578.0
2017-09-15 11:10:00,81.72,81.73,81.7,81.7,23642.0,66.0838,66.0918,66.0676,66.0676,23642.0
2017-09-15 11:15:00,81.7,81.77,81.7,81.76,27571.0,66.0676,66.1242,66.0676,66.1161,27571.0
2017-09-15 11:20:00,81.76,81.85,81.75,81.85,34076.0,66.1161,66.1889,66.108,66.1889,34076.0
2017-09-15 11:25:00,81.86,81.87,81.83,81.84,34387.0,66.197,66.2051,66.1727,66.1808,34387.0
2017-09-15 11:30:00,81.84,81.93,81.83,81.92,33758.0,66.1808,66.2536,66.1727,66.2455,33758.0
2017-09-15 11:35:00,81.92,81.92,81.87,81.89,18269.0,66.2455,66.2455,66.2051,66.2212,18269.0
2017-09-15 11:40:00,81.89,81.94,81.83,81.92,34322.0,66.2212,66.2617,66.1727,66.2455,34322.0
2017-09-15 11:45:00,81.93,81.96,81.9,81.96,26035.0,66.2536,66.2778,66.2293,66.2778,26035.0
2017-09-15 11:50:00,81.96,81.99,81.94,81.96,23666.0,66.2778,66.3021,66.2617,66.2778,23666.0
2017-09-15 11:55:00,81.97,81.97,81.9,81.96,16350.0,66.2859,66.2859,66.2293,66.2778,16350.0
2017-09-15 12:00:00,81.96,82.0,81.94,82.0,33456.0,66.2778,66.3102,66.2617,66.3102,33456.0
2017-09-15 12:05:00,82.0,82.01,81.96,81.98,36559.0,66.3102,66.3183,66.2778,66.294,36559.0
2017-09-15 12:10:00,81.98,82.01,81.96,82.0,32095.0,66.294,66.3183,66.2778,66.3102,32095.0
2017-09-15 12:15:00,82.0,82.04,81.97,81.98,39699.0,66.3102,66.3425,66.2859,66.294,39699.0
2017-09-15 12:20:00,81.98,82.03,81.97,82.03,29956.0,66.294,66.3344,66.2859,66.3344,29956.0
2017-09-15 12:25:00,82.03,82.06,82.02,82.04,39939.0,66.3344,66.3587,66.3264,66.3425,39939.0
2017-09-15 12:30:00,82.04,82.04,81.96,81.97,20703.0,66.3425,66.3425,66.2778,66.2859,20703.0
2017-09-15 12:35:00,81.98,81.98,81.93,81.95,11690.0,66.294,66.294,66.2536,66.2698,11690.0
2017-09-15 12:40:00,81.95,81.95,81.9,81.91,14297.0,66.2698,66.2698,66.2293,66.2374,14297.0
2017-09-15 12:45:00,81.91,81.91,81.86,81.89,18038.0,66.2374,66.2374,66.197,66.2212,18038.0
2017-09-15 12:50:00,81.89,81.89,81.86,81.89,16496.0,66.2212,66.2212,66.197,66.2212,16496.0
2017-09-15 12:55:00,81.88,81.91,81.87,81.91,26295.0,66.2131,66.2374,66.2051,66.2374,26295.0
2017-09-15 13:00:00,81.91,81.92,81.9,81.91,9727.0,66.2374,66.2455,66.2293,66.2374,9727.0
2017-09-15 13:05:00,81.91,81.92,81.86,81.89,29392.0,66.2374,66.2455,66.197,66.2212,29392.0
2017-09-15 13:10:00,81.89,81.93,81.86,81.87,22657.0,66.2212,66.2536,66.197,66.2051,22657.0
2017-09-15 13:15:00,81.88,81.88,81.86,81.87,9950.0,66.2131,66.2131,66.197,66.2051,9950.0
2017-09-15 13:20:00,81.86,81.87,81.84,81.87,12607.0,66.197,66.2051,66.1808,66.2051,12607.0
2017-09-15 13:25:00,81.86,81.87,81.8,81.82,12212.0,66.197,66.2051,66.1485,66.1646,12212.0
2017-09-15 13:30:00,81.82,81.87,81.82,81.86,122716.0,66.1646,66.2051,66.1646,66.197,122716.0
2017-09-15 13:35:00,81.87,81.88,81.85,81.86,8814.0,66.2051,66.2131,66.1889,66.197,8814.0
2017-09-15 13:40:00,81.87,81.89,81.85,81.88,23948.0,66.2051,66.2212,66.1889,66.2131,23948.0
2017-09-15 13:45:00,81.88,81.89,81.83,81.84,18241.0,66.2131,66.2212,66.1727,66.1808,18241.0
2017-09-15 13:50:00,81.83,81.86,81.83,81.86,22362.0,66.1727,66.197,66.1727,66.197,22362.0
2017-09-15 13:55:00,81.86,81.88,81.83,81.87,24569.0,66.197,66.2131,66.1727,66.2051,24569.0
2017-09-15 14:00:00,81.87,81.88,81.87,81.87,5566.0,66.2051,66.2131,66.2051,66.2051,5566.0
2017-09-15 14:05:00,81.87,81.87,81.83,81.84,19079.0,66.2051,66.2051,66.1727,66.1808,19079.0
2017-09-15 14:10:00,81.85,81.86,81.84,81.84,11441.0,66.1889,66.197,66.1808,66.1808,11441.0
2017-09-15 14:15:00,81.84,81.87,81.84,81.84,16101.0,66.1808,66.2051,66.1808,66.1808,16101.0
2017-09-15 14:20:00,81.84,81.85,81.81,81.83,30297.0,66.1808,66.1889,66.1565,66.1727,30297.0
2017-09-15 14:25:00,81.83,81.87,81.83,81.87,26024.0,66.1727,66.2051,66.1727,66.2051,26024.0
2017-09-15 14:30:00,81.88,81.89,81.86,81.88,15930.0,66.2131,66.2212,66.197,66.2131,15930.0
2017-09-15 14:35:00,81.89,81.92,81.88,81.89,16809.0,66.2212,66.2455,66.2131,66.2212,16809.0
2017-09-15 14:40:00,81.89,81.9,81.85,81.85,19683.0,66.2212,66.2293,66.1889,66.1889,19683.0
2017-09-15 14:45:00,81.86,81.89,81.85,81.89,11325.0,66.197,66.2212,66.1889,66.2212,11325.0
2017-09-15 14:50:00,81.88,81.89,81.83,81.86,184142.0,66.2131,66.2212,66.1727,66.197,184142.0
2017-09-15 14:55:00,81.87,81.87,81.83,81.85,29015.0,66.2051,66.2051,66.1727,66.1889,29015.0
2017-09-15 15:00:00,81.85,81.87,81.84,81.86,15842.0,66.1889,66.2051,66.1808,66.197,15842.0
2017-09-15 15:05:00,81.87,81.88,81.85,81.88,22894.0,66.2051,66.2131,66.1889,66.2131,22894.0
2017-09-15 15:10:00,81.89,81.95,81.88,81.94,36535.0,66.2212,66.2698,66.2131,66.2617,36535.0
2017-09-15 15:15:00,81.95,81.96,81.92,81.94,22071.0,66.2698,66.2778,66.2455,66.2617,22071.0
2017-09-15 15:20:00,81.94,81.97,81.93,81.96,32640.0,66.2617,66.2859,66.2536,66.2778,32640.0
2017-09-15 15:25:00,81.97,81.98,81.95,81.97,45034.0,66.2859,66.294,66.2698,66.2859,45034.0
2017-09-15 15:30:00,81.97,82.01,81.97,82.01,57526.0,66.2859,66.3183,66.2859,66.3183,57526.0
2017-09-15 15:35:00,82.0,82.01,81.97,81.97,71786.0,66.3102,66.3183,66.2859,66.2859,71786.0
2017-09-15 15:40:00,81.98,82.03,81.97,81.97,76630.0,66.294,66.3344,66.2859,66.2859,76630.0
2017-09-15 15:45:00,81.98,82.14,81.96,82.02,206419.0,66.294,66.4234,66.2778,66.3264,206419.0
2017-09-15 15:50:00,82.03,82.06,81.95,82.02,159230.0,66.3344,66.3587,66.2698,66.3264,159230.0
2017-09-15 15:55:00,82.02,82.11,81.96,82.11,857863.0,66.3264,66.3991,66.2778,66.3991,857863.0
2017-09-18 09:30:00,82.37,82.44,82.15,82.26,91848.0,66.6094,66.666,66.4315,66.5204,91848.0
2017-09-18 09:35:00,82.25,82.43,82.21,82.42,22351.0,66.5124,66.6579,66.48,66.6498,22351.0
2017-09-18 09:40:00,82.42,82.42,82.1,82.1,67795.0,66.6498,66.6498,66.3911,66.3911,67795.0
2017-09-18 09:45:00,82.12,82.31,82.1,82.27,58775.0,66.4072,66.5609,66.3911,66.5285,58775.0
2017-09-18 09:50:00,82.27,82.27,81.98,82.03,49288.0,66.5285,66.5285,66.294,66.3344,49288.0
2017-09-18 09:55:00,82.03,82.14,81.98,82.07,54357.0,66.3344,66.4234,66.294,66.3668,54357.0
2017-09-18 10:00:00,82.08,82.09,81.9,81.9,95364.0,66.3749,66.383,66.2293,66.2293,95364.0
2017-09-18 10:05:00,81.9,81.9,81.75,81.85,71617.0,66.2293,66.2293,66.108,66.1889,71617.0
2017-09-18 10:10:00,81.88,82.0,81.84,82.0,31021.0,66.2131,66.3102,66.1808,66.3102,31021.0
2017-09-18 10:15:00,82.0,82.02,81.97,81.97,38063.0,66.3102,66.3264,66.2859,66.2859,38063.0
2017-09-18 10:20:00,81.97,82.02,81.96,81.98,22210.0,66.2859,66.3264,66.2778,66.294,22210.0
2017-09-18 10:25:00,81.98,82.07,81.98,82.02,33946.0,66.294,66.3668,66.294,66.3264,33946.0
2017-09-18 10:30:00,82.03,82.09,82.01,82.06,26211.0,66.3344,66.383,66.3183,66.3587,26211.0
2017-09-18 10:35:00,82.07,82.09,82.0,82.04,43226.0,66.3668,66.383,66.3102,66.3425,43226.0
2017-09-18 10:40:00,82.04,82.07,81.98,82.07,20901.0,66.3425,66.3668,66.294,66.3668,20901.0
2017-09-18 10:45:00,82.07,82.17,82.04,82.16,88861.0,66.3668,66.4477,66.3425,66.4396,88861.0
2017-09-18 10:50:00,82.17,82.26,82.16,82.22,32187.0,66.4477,66.5204,66.4396,66.4881,32187.0
2017-09-18 10:55:00,82.22,82.22,82.14,82.22,27025.0,66.4881,66.4881,66.4234,66.4881,27025.0
2017-09-18 11:00:00,82.23,82.28,82.22,82.27,13641.0,66.4962,66.5366,66.4881,66.5285,13641.0
2017-09-18 11:05:00,82.27,82.3,82.2,82.22,38562.0,66.5285,66.5528,66.4719,66.4881,38562.0
2017-09-18 11:10:00,82.21,82.23,82.18,82.2,29357.0,66.48,66.4962,66.4557,66.4719,29357.0
2017-09-18 11:15:00,82.2,82.22,82.19,82.2,22542.0,66.4719,66.4881,66.4638,66.4719,22542.0
2017-09-18 11:20:00,82.21,82.23,82.16,82.16,25313.0,66.48,66.4962,66.4396,66.4396,25313.0
2017-09-18 11:25:00,82.16,82.19,82.14,82.18,26123.0,66.4396,66.4638,66.4234,66.4557,26123.0
2017-09-18 11:30:00,82.17,82.18,82.13,82.14,24719.0,66.4477,66.4557,66.4153,66.4234,24719.0
2017-09-18 11:35:00,82.14,82.15,82.09,82.12,13273.0,66.4234,66.4315,66.383,66.4072,13273.0
2017-09-18 11:40:00,82.12,82.13,82.09,82.1,29884.0,66.4072,66.4153,66.383,66.3911,29884.0
2017-09-18 11:45:00,82.09,82.13,82.09,82.1,14383.0,66.383,66.4153,66.383,66.3911,14383.0
2017-09-18 11:50:00,82.09,82.12,82.08,82.08,24453.0,66.383,66.4072,66.3749,66.3749,24453.0
2017-09-18 11:55:00,82.08,82.14,82.07,82.13,40653.0,66.3749,66.4234,66.3668,66.4153,40653.0
2017-09-18 12:00:00,82.13,82.14,82.1,82.11,16709.0,66.4153,66.4234,66.3911,66.3991,16709.0
2017-09-18 12:05:00,82.12,82.12,82.07,82.1,27001.0,66.4072,66.4072,66.3668,66.3911,27001.0
2017-09-18 12:10:00,82.1,82.13,82.1,82.1,20406.0,66.3911,66.4153,66.3911,66.3911,20406.0
2017-09-18 12:15:00,82.1,82.13,82.09,82.1,14938.0,66.3911,66.4153,66.383,66.3911,14938.0
2017-09-18 12:20:00,82.11,82.15,82.09,82.15,26537.0,66.3991,66.4315,66.383,66.4315,26537.0
2017-09-18 12:25:00,82.15,82.18,82.14,82.18,29046.0,66.4315,66.4557,66.4234,66.4557,29046.0
2017-09-18 12:30:00,82.18,82.2,82.16,82.18,18415.0,66.4557,66.4719,66.4396,66.4557,18415.0
2017-09-18 12:35:00,82.19,82.21,82.17,82.18,16984.0,66.4638,66.48,66.4477,66.4557,16984.0
2017-09-18 12:40:00,82.19,82.22,82.17,82.21,22004.0,66.4638,66.4881,66.4477,66.48,22004.0
2017-09-18 12:45:00,82.21,82.23,82.2,82.23,16369.0,66.48,66.4962,66.4719,66.4962,16369.0
2017-09-18 12:50:00,82.23,82.23,82.21,82.23,10523.0,66.4962,66.4962,66.48,66.4962,10523.0
2017-09-18 12:55:00,82.23,82.29,82.22,82.29,20671.0,66.4962,66.5447,66.4881,66.5447,20671.0
2017-09-18 13:00:00,82.28,82.28,82.21,82.22,18011.0,66.5366,66.5366,66.48,66.4881,18011.0
2017-09-18 13:05:00,82.23,82.27,82.22,82.27,20362.0,66.4962,66.5285,66.4881,66.5285,20362.0
2017-09-18 13:10:00,82.26,82.26,82.23,82.24,15797.0,66.5204,66.5204,66.4962,66.5043,15797.0
2017-09-18 13:15:00,82.24,82.24,82.17,82.17,35235.0,66.5043,66.5043,66.4477,66.4477,35235.0
2017-09-18 13:20:00,82.18,82.21,82.17,82.21,21077.0,66.4557,66.48,66.4477,66.48,21077.0
2017-09-18 13:25:00,82.21,82.23,82.18,82.22,17380.0,66.48,66.4962,66.4557,66.4881,17380.0
2017-09-18 13:30:00,82.21,82.27,82.21,82.26,145994.0,66.48,66.5285,66.48,66.5204,145994.0
2017-09-18 13:35:00,82.26,82.34,82.25,82.34,72157.0,66.5204,66.5851,66.5124,66.5851,72157.0
2017-09-18 13:40:00,82.34,82.35,82.33,82.34,20866.0,66.5851,66.5932,66.577,66.5851,20866.0
2017-09-18 13:45:00,82.34,82.38,82.33,82.37,30586.0,66.5851,66.6175,66.577,66.6094,30586.0
2017-09-18 13:50:00,82.37,82.38,82.35,82.36,20498.0,66.6094,66.6175,66.5932,66.6013,20498.0
2017-09-18 13:55:00,82.35,82.44,82.34,82.44,50028.0,66.5932,66.666,66.5851,66.666,50028.0
2017-09-18 14:00:00,82.43,82.47,82.43,82.45,42524.0,66.6579,66.6903,66.6579,66.6741,42524.0
2017-09-18 14:05:00,82.45,82.47,82.42,82.47,36136.0,66.6741,66.6903,66.6498,66.6903,36136.0
2017-09-18 14:10:00,82.46,82.54,82.46,82.51,64092.0,66.6822,66.7469,66.6822,66.7226,64092.0
2017-09-18 14:15:00,82.51,82.51,82.46,82.47,52401.0,66.7226,66.7226,66.6822,66.6903,52401.0
2017-09-18 14:20:00,82.46,82.5,82.38,82.39,68182.0,66.6822,66.7145,66.6175,66.6256,68182.0
2017-09-18 14:25:00,82.4,82.4,82.25,82.3,79552.0,66.6337,66.6337,66.5124,66.5528,79552.0
2017-09-18 14:30:00,82.3,82.32,82.28,82.3,17832.0,66.5528,66.569,66.5366,66.5528,17832.0
2017-09-18 14:35:00,82.3,82.32,82.19,82.24,91300.0,66.5528,66.569,66.4638,66.5043,91300.0
2017-09-18 14:40:00,82.24,82.33,82.24,82.3,49815.0,66.5043,66.577,66.5043,66.5528,49815.0
2017-09-18 14:45:00,82.3,82.31,82.27,82.28,40706.0,66.5528,66.5609,66.5285,66.5366,40706.0
2017-09-18 14:50:00,82.29,82.3,82.27,82.3,26578.0,66.5447,66.5528,66.5285,66.5528,26578.0
2017-09-18 14:55:00,82.29,82.33,82.28,82.33,21696.0,66.5447,66.577,66.5366,66.577,21696.0
2017-09-18 15:00:00,82.32,82.37,82.31,82.37,31114.0,66.569,66.6094,66.5609,66.6094,31114.0
2017-09-18 15:05:00,82.37,82.43,82.37,82.42,41779.0,66.6094,66.6579,66.6094,66.6498,41779.0
2017-09-18 15:10:00,82.42,82.43,82.36,82.37,49370.0,66.6498,66.6579,66.6013,66.6094,49370.0
2017-09-18 15:15:00,82.37,82.37,82.34,82.36,35269.0,66.6094,66.6094,66.5851,66.6013,35269.0
2017-09-18 15:20:00,82.36,82.39,82.34,82.39,37084.0,66.6013,66.6256,66.5851,66.6256,37084.0
2017-09-18 15:25:00,82.39,82.42,82.38,82.42,33640.0,66.6256,66.6498,66.6175,66.6498,33640.0
2017-09-18 15:30:00,82.41,82.5,82.41,82.48,45281.0,66.6417,66.7145,66.6417,66.6983,45281.0
2017-09-18 15:35:00,82.48,82.49,82.4,82.43,61621.0,66.6983,66.7064,66.6337,66.6579,61621.0
2017-09-18 15:40:00,82.44,82.46,82.42,82.44,54919.0,66.666,66.6822,66.6498,66.666,54919.0
2017-09-18 15:45:00,82.44,82.47,82.41,82.42,75508.0,66.666,66.6903,66.6417,66.6498,75508.0
2017-09-18 15:50:00,82.42,82.48,82.42,82.47,107874.0,66.6498,66.6983,66.6498,66.6903,107874.0
2017-09-18 15:55:00,82.47,82.48,82.4,82.43,176450.0,66.6903,66.6983,66.6337,66.6579,176450.0
2017-09-19 09:30:00,82.65,82.74,82.42,82.47,126978.0,66.8358,66.9086,66.6498,66.6903,126978.0
2017-09-19 09:35:00,82.42,82.55,82.38,82.43,128475.0,66.6498,66.755,66.6175,66.6579,128475.0
2017-09-19 09:40:00,82.44,82.45,82.28,82.32,84452.0,66.666,66.6741,66.5366,66.569,84452.0
2017-09-19 09:45:00,82.29,82.42,82.27,82.39,95966.0,66.5447,66.6498,66.5285,66.6256,95966.0
2017-09-19 09:50:00,82.4,82.42,82.33,82.35,236672.0,66.6337,66.6498,66.577,66.5932,236672.0
2017-09-19 09:55:00,82.35,82.37,82.18,82.19,79404.0,66.5932,66.6094,66.4557,66.4638,79404.0
2017-09-19 10:00:00,82.16,82.27,82.14,82.25,67344.0,66.4396,66.5285,66.4234,66.5124,67344.0
2017-09-19 10:05:00,82.25,82.26,82.09,82.09,91654.0,66.5124,66.5204,66.383,66.383,91654.0
2017-09-19 10:10:00,82.08,82.09,81.96,82.04,32527.0,66.3749,66.383,66.2778,66.3425,32527.0
2017-09-19 10:15:00,82.05,82.1,82.01,82.03,161777.0,66.3506,66.3911,66.3183,66.3344,161777.0
2017-09-19 10:20:00,82.02,82.25,81.99,82.25,94409.0,66.3264,66.5124,66.3021,66.5124,94409.0
2017-09-19 10:25:00,82.24,82.29,82.16,82.24,54375.0,66.5043,66.5447,66.4396,66.5043,54375.0
2017-09-19 10:30:00,82.24,82.26,82.13,82.14,32488.0,66.5043,66.5204,66.4153,66.4234,32488.0
2017-09-19 10:35:00,82.14,82.2,82.13,82.15,32044.0,66.4234,66.4719,66.4153,66.4315,32044.0
2017-09-19 10:40:00,82.15,82.16,82.0,82.0,43656.0,66.4315,66.4396,66.3102,66.3102,43656.0
2017-09-19 10:45:00,82.01,82.04,81.98,82.04,55776.0,66.3183,66.3425,66.294,66.3425,55776.0
2017-09-19 10:50:00,82.04,82.05,81.76,81.84,70145.0,66.3425,66.3506,66.1161,66.1808,70145.0
2017-09-19 10:55:00,81.83,81.89,81.8,81.87,47131.0,66.1727,66.2212,66.1485,66.2051,47131.0
2017-09-19 11:00:00,81.87,81.87,81.83,81.86,70719.0,66.2051,66.2051,66.1727,66.197,70719.0
2017-09-19 11:05:00,81.86,81.88,81.74,81.78,51946.0,66.197,66.2131,66.0999,66.1323,51946.0
2017-09-19 11:10:00,81.78,81.91,81.78,81.91,21038.0,66.1323,66.2374,66.1323,66.2374,21038.0
2017-09-19 11:15:00,81.91,81.92,81.82,81.83,24247.0,66.2374,66.2455,66.1646,66.1727,24247.0
2017-09-19 11:20:00,81.83,81.83,81.76,81.79,26053.0,66.1727,66.1727,66.1161,66.1404,26053.0
2017-09-19 11:25:00,81.79,81.83,81.77,81.8,19409.0,66.1404,66.1727,66.1242,66.1485,19409.0
2017-09-19 11:30:00,81.79,81.93,81.78,81.92,18259.0,66.1404,66.2536,66.1323,66.2455,18259.0
2017-09-19 11:35:00,81.93,81.93,81.87,81.91,17013.0,66.2536,66.2536,66.2051,66.2374,17013.0
2017-09-19 11:40:00,81.91,81.94,81.86,81.88,20171.0,66.2374,66.2617,66.197,66.2131,20171.0
2017-09-19 11:45:00,81.89,81.92,81.88,81.92,16078.0,66.2212,66.2455,66.2131,66.2455,16078.0
2017-09-19 11:50:00,81.92,81.92,81.8,81.81,16988.0,66.2455,66.2455,66.1485,66.1565,16988.0
2017-09-19 11:55:00,81.81,81.83,81.8,81.83,18749.0,66.1565,66.1727,66.1485,66.1727,18749.0
2017-09-19 12:00:00,81.83,81.89,81.82,81.84,31107.0,66.1727,66.2212,66.1646,66.1808,31107.0
2017-09-19 12:05:00,81.84,81.84,81.79,81.79,11816.0,66.1808,66.1808,66.1404,66.1404,11816.0
2017-09-19 12:10:00,81.8,81.85,81.79,81.83,24886.0,66.1485,66.1889,66.1404,66.1727,24886.0
2017-09-19 12:15:00,81.83,81.86,81.82,81.84,37331.0,66.1727,66.197,66.1646,66.1808,37331.0
2017-09-19 12:20:00,81.85,81.88,81.83,81.86,29678.0,66.1889,66.2131,66.1727,66.197,29678.0
2017-09-19 12:25:00,81.86,81.87,81.81,81.83,52248.0,66.197,66.2051,66.1565,66.1727,52248.0
2017-09-19 12:30:00,81.83,81.85,81.82,81.83,25428.0,66.1727,66.1889,66.1646,66.1727,25428.0
2017-09-19 12:35:00,81.83,81.87,81.82,81.87,340065.0,66.1727,66.2051,66.1646,66.2051,340065.0
2017-09-19 12:40:00,81.86,81.87,81.76,81.77,16707.0,66.197,66.2051,66.1161,66.1242,16707.0
2017-09-19 12:45:00,81.76,81.78,81.73,81.73,26621.0,66.1161,66.1323,66.0918,66.0918,26621.0
2017-09-19 12:50:00,81.73,81.74,81.68,81.71,31955.0,66.0918,66.0999,66.0514,66.0757,31955.0
2017-09-19 12:55:00,81.71,81.72,81.69,81.7,10102.0,66.0757,66.0838,66.0595,66.0676,10102.0
2017-09-19 13:00:00,81.7,81.7,81.66,81.66,16308.0,66.0676,66.0676,66.0352,66.0352,16308.0
2017-09-19 13:05:00,81.66,81.74,81.65,81.73,31729.0,66.0352,66.0999,66.0272,66.0918,31729.0
2017-09-19 13:10:00,81.73,81.75,81.68,81.68,19150.0,66.0918,66.108,66.0514,66.0514,19150.0
2017-09-19 13:15:00,81.69,81.71,81.58,81.58,35039.0,66.0595,66.0757,65.9706,65.9706,35039.0
2017-09-19 13:20:00,81.58,81.59,81.5,81.5,26207.0,65.9706,65.9786,65.9059,65.9059,26207.0
2017-09-19 13:25:00,81.51,81.51,81.41,81.43,61810.0,65.9139,65.9139,65.8331,65.8493,61810.0
2017-09-19 13:30:00,81.42,81.43,81.35,81.35,26277.0,65.8412,65.8493,65.7846,65.7846,26277.0
2017-09-19 13:35:00,81.36,81.37,81.34,81.36,14464.0,65.7926,65.8007,65.7765,65.7926,14464.0
2017-09-19 13:40:00,81.36,81.37,81.34,81.35,15673.0,65.7926,65.8007,65.7765,65.7846,15673.0
2017-09-19 13:45:00,81.36,81.36,81.32,81.34,16934.0,65.7926,65.7926,65.7603,65.7765,16934.0
2017-09-19 13:50:00,81.35,81.38,81.33,81.38,22158.0,65.7846,65.8088,65.7684,65.8088,22158.0
2017-09-19 13:55:00,81.38,81.38,81.34,81.34,18764.0,65.8088,65.8088,65.7765,65.7765,18764.0
2017-09-19 14:00:00,81.34,81.51,81.34,81.5,41324.0,65.7765,65.9139,65.7765,65.9059,41324.0
2017-09-19 14:05:00,81.5,81.52,81.49,81.5,35103.0,65.9059,65.922,65.8978,65.9059,35103.0
2017-09-19 14:10:00,81.5,81.54,81.49,81.5,48056.0,65.9059,65.9382,65.8978,65.9059,48056.0
2017-09-19 14:15:00,81.51,81.51,81.4,81.4,28560.0,65.9139,65.9139,65.825,65.825,28560.0
2017-09-19 14:20:00,81.41,81.42,81.36,81.36,25118.0,65.8331,65.8412,65.7926,65.7926,25118.0
2017-09-19 14:25:00,81.36,81.42,81.34,81.37,20634.0,65.7926,65.8412,65.7765,65.8007,20634.0
2017-09-19 14:30:00,81.37,81.43,81.36,81.39,26345.0,65.8007,65.8493,65.7926,65.8169,26345.0
2017-09-19 14:35:00,81.39,81.44,81.37,81.43,25820.0,65.8169,65.8573,65.8007,65.8493,25820.0
2017-09-19 14:40:00,81.43,81.46,81.41,81.45,24317.0,65.8493,65.8735,65.8331,65.8654,24317.0
2017-09-19 14:45:00,81.45,81.48,81.44,81.47,15168.0,65.8654,65.8897,65.8573,65.8816,15168.0
2017-09-19 14:50:00,81.46,81.47,81.39,81.43,48893.0,65.8735,65.8816,65.8169,65.8493,48893.0
2017-09-19 14:55:00,81.44,81.44,81.38,81.4,19494.0,65.8573,65.8573,65.8088,65.825,19494.0
2017-09-19 15:00:00,81.4,81.47,81.39,81.46,43157.0,65.825,65.8816,65.8169,65.8735,43157.0
2017-09-19 15:05:00,81.46,81.48,81.42,81.42,24223.0,65.8735,65.8897,65.8412,65.8412,24223.0
2017-09-19 15:10:00,81.43,81.44,81.39,81.39,48136.0,65.8493,65.8573,65.8169,65.8169,48136.0
2017-09-19 15:15:00,81.38,81.5,81.38,81.46,41752.0,65.8088,65.9059,65.8088,65.8735,41752.0
2017-09-19 15:20:00,81.47,81.47,81.41,81.42,24375.0,65.8816,65.8816,65.8331,65.8412,24375.0
2017-09-19 15:25:00,81.42,81.42,81.38,81.39,34106.0,65.8412,65.8412,65.8088,65.8169,34106.0
2017-09-19 15:30:00,81.38,81.4,81.25,81.3,94764.0,65.8088,65.825,65.7037,65.7441,94764.0
2017-09-19 15:35:00,81.3,81.31,81.27,81.29,76497.0,65.7441,65.7522,65.7199,65.736,76497.0
2017-09-19 15:40:00,81.29,81.29,81.17,81.17,80443.0,65.736,65.736,65.639,65.639,80443.0
2017-09-19 15:45:00,81.17,81.23,81.16,81.17,145679.0,65.639,65.6875,65.6309,65.639,145679.0
2017-09-19 15:50:00,81.18,81.21,81.15,81.16,117001.0,65.6471,65.6713,65.6228,65.6309,117001.0
2017-09-19 15:55:00,81.16,81.21,81.13,81.2,214427.0,65.6309,65.6713,65.6067,65.6633,214427.0
2017-09-20 09:30:00,81.19,81.51,81.19,81.41,93417.0,65.6552,65.9139,65.6552,65.8331,93417.0
2017-09-20 09:35:00,81.43,81.43,81.04,81.15,48059.0,65.8493,65.8493,65.5339,65.6228,48059.0
2017-09-20 09:40:00,81.12,81.17,80.95,80.99,55138.0,65.5986,65.639,65.4611,65.4934,55138.0
2017-09-20 09:45:00,81.0,81.04,80.92,80.96,74638.0,65.5015,65.5339,65.4368,65.4692,74638.0
2017-09-20 09:50:00,80.96,81.13,80.93,81.07,65264.0,65.4692,65.6067,65.4449,65.5581,65264.0
2017-09-20 09:55:00,81.07,81.2,81.07,81.12,46719.0,65.5581,65.6633,65.5581,65.5986,46719.0
2017-09-20 10:00:00,81.11,81.16,81.08,81.1,48969.0,65.5905,65.6309,65.5662,65.5824,48969.0
2017-09-20 10:05:00,81.1,81.11,80.98,81.05,52802.0,65.5824,65.5905,65.4854,65.542,52802.0
2017-09-20 10:10:00,81.07,81.19,81.07,81.17,30248.0,65.5581,65.6552,65.5581,65.639,30248.0
2017-09-20 10:15:00,81.16,81.16,81.01,81.02,34413.0,65.6309,65.6309,65.5096,65.5177,34413.0
2017-09-20 10:20:00,81.02,81.1,81.01,81.07,68981.0,65.5177,65.5824,65.5096,65.5581,68981.0
2017-09-20 10:25:00,81.07,81.1,80.94,80.94,43900.0,65.5581,65.5824,65.453,65.453,43900.0
2017-09-20 10:30:00,80.94,81.03,80.88,80.92,34708.0,65.453,65.5258,65.4045,65.4368,34708.0
2017-09-20 10:35:00,80.93,81.03,80.92,80.99,38474.0,65.4449,65.5258,65.4368,65.4934,38474.0
2017-09-20 10:40:00,81.0,81.01,80.92,80.92,50241.0,65.5015,65.5096,65.4368,65.4368,50241.0
2017-09-20 10:45:00,80.92,81.0,80.9,80.93,225199.0,65.4368,65.5015,65.4207,65.4449,225199.0
2017-09-20 10:50:00,80.92,80.97,80.84,80.84,138346.0,65.4368,65.4773,65.3721,65.3721,138346.0
2017-09-20 10:55:00,80.84,80.84,80.75,80.8,107725.0,65.3721,65.3721,65.2994,65.3398,107725.0
2017-09-20 11:00:00,80.8,80.91,80.78,80.91,46989.0,65.3398,65.4287,65.3236,65.4287,46989.0
2017-09-20 11:05:00,80.91,80.97,80.89,80.92,26280.0,65.4287,65.4773,65.4126,65.4368,26280.0
2017-09-20 11:10:00,80.91,80.93,80.83,80.88,23678.0,65.4287,65.4449,65.3641,65.4045,23678.0
2017-09-20 11:15:00,80.88,80.92,80.79,80.81,103626.0,65.4045,65.4368,65.3317,65.3479,103626.0
2017-09-20 11:20:00,80.81,80.86,80.77,80.78,33498.0,65.3479,65.3883,65.3155,65.3236,33498.0
2017-09-20 11:25:00,80.78,80.78,80.54,80.71,128689.0,65.3236,65.3236,65.1295,65.267,128689.0
2017-09-20 11:30:00,80.73,80.83,80.71,80.83,34584.0,65.2832,65.3641,65.267,65.3641,34584.0
2017-09-20 11:35:00,80.83,80.86,80.78,80.83,36393.0,65.3641,65.3883,65.3236,65.3641,36393.0
2017-09-20 11:40:00,80.84,80.84,80.72,80.73,61074.0,65.3721,65.3721,65.2751,65.2832,61074.0
2017-09-20 11:45:00,80.73,80.75,80.66,80.68,33504.0,65.2832,65.2994,65.2266,65.2428,33504.0
2017-09-20 11:50:00,80.69,80.71,80.66,80.67,25631.0,65.2508,65.267,65.2266,65.2347,25631.0
2017-09-20 11:55:00,80.67,80.67,80.53,80.6,67958.0,65.2347,65.2347,65.1215,65.1781,67958.0
2017-09-20 12:00:00,80.6,80.63,80.52,80.55,62466.0,65.1781,65.2023,65.1134,65.1376,62466.0
2017-09-20 12:05:00,80.55,80.55,80.36,80.45,64704.0,65.1376,65.1376,64.984,65.0568,64704.0
2017-09-20 12:10:00,80.44,80.5,80.43,80.49,21304.0,65.0487,65.0972,65.0406,65.0891,21304.0
2017-09-20 12:15:00,80.49,80.53,80.48,80.53,41830.0,65.0891,65.1215,65.081,65.1215,41830.0
2017-09-20 12:20:00,80.53,80.56,80.52,80.52,29872.0,65.1215,65.1457,65.1134,65.1134,29872.0
2017-09-20 12:25:00,80.51,80.52,80.47,80.47,20573.0,65.1053,65.1134,65.0729,65.0729,20573.0
2017-09-20 12:30:00,80.47,80.52,80.46,80.51,21174.0,65.0729,65.1134,65.0649,65.1053,21174.0
2017-09-20 12:35:00,80.5,80.58,80.5,80.53,40481.0,65.0972,65.1619,65.0972,65.1215,40481.0
2017-09-20 12:40:00,80.54,80.55,80.51,80.53,46474.0,65.1295,65.1376,65.1053,65.1215,46474.0
2017-09-20 12:45:00,80.53,80.56,80.5,80.53,59189.0,65.1215,65.1457,65.0972,65.1215,59189.0
2017-09-20 12:50:00,80.53,80.53,80.45,80.47,31525.0,65.1215,65.1215,65.0568,65.0729,31525.0
2017-09-20 12:55:00,80.48,80.49,80.43,80.43,19592.0,65.081,65.0891,65.0406,65.0406,19592.0
2017-09-20 13:00:00,80.43,80.47,80.4,80.47,24807.0,65.0406,65.0729,65.0163,65.0729,24807.0
2017-09-20 13:05:00,80.47,80.49,80.42,80.49,24845.0,65.0729,65.0891,65.0325,65.0891,24845.0
2017-09-20 13:10:00,80.48,80.49,80.43,80.44,17414.0,65.081,65.0891,65.0406,65.0487,17414.0
2017-09-20 13:15:00,80.43,80.43,80.3,80.31,38208.0,65.0406,65.0406,64.9355,64.9436,38208.0
2017-09-20 13:20:00,80.31,80.31,80.27,80.28,42937.0,64.9436,64.9436,64.9112,64.9193,42937.0
2017-09-20 13:25:00,80.28,80.3,80.24,80.25,36469.0,64.9193,64.9355,64.8869,64.895,36469.0
2017-09-20 13:30:00,80.24,80.25,80.15,80.17,73827.0,64.8869,64.895,64.8142,64.8303,73827.0
2017-09-20 13:35:00,80.16,80.24,80.14,80.19,53215.0,64.8223,64.8869,64.8061,64.8465,53215.0
2017-09-20 13:40:00,80.17,80.18,80.11,80.16,52485.0,64.8303,64.8384,64.7818,64.8223,52485.0
2017-09-20 13:45:00,80.16,80.17,80.1,80.11,33154.0,64.8223,64.8303,64.7737,64.7818,33154.0
2017-09-20 13:50:00,80.12,80.21,80.09,80.12,60735.0,64.7899,64.8627,64.7656,64.7899,60735.0
2017-09-20 13:55:00,80.11,80.15,80.09,80.1,39546.0,64.7818,64.8142,64.7656,64.7737,39546.0
2017-09-20 14:00:00,80.09,80.09,79.75,79.83,95700.0,64.7656,64.7656,64.4907,64.5554,95700.0
2017-09-20 14:05:00,79.83,79.84,79.61,79.66,130414.0,64.5554,64.5635,64.3775,64.4179,130414.0
2017-09-20 14:10:00,79.66,79.66,79.51,79.59,90791.0,64.4179,64.4179,64.2966,64.3613,90791.0
2017-09-20 14:15:00,79.59,79.6,79.34,79.47,131330.0,64.3613,64.3694,64.1592,64.2643,131330.0
2017-09-20 14:20:00,79.48,79.64,79.4,79.63,148826.0,64.2724,64.4017,64.2077,64.3937,148826.0
2017-09-20 14:25:00,79.64,79.81,79.59,79.74,180796.0,64.4017,64.5392,64.3613,64.4826,180796.0
2017-09-20 14:30:00,79.73,79.8,79.7,79.78,40997.0,64.4745,64.5311,64.4503,64.515,40997.0
2017-09-20 14:35:00,79.77,79.78,79.58,79.58,62439.0,64.5069,64.515,64.3532,64.3532,62439.0
2017-09-20 14:40:00,79.59,79.63,79.52,79.59,51004.0,64.3613,64.3937,64.3047,64.3613,51004.0
2017-09-20 14:45:00,79.61,79.79,79.61,79.76,65965.0,64.3775,64.523,64.3775,64.4988,65965.0
2017-09-20 14:50:00,79.75,79.79,79.72,79.77,35537.0,64.4907,64.523,64.4664,64.5069,35537.0
2017-09-20 14:55:00,79.78,79.81,79.76,79.76,45450.0,64.515,64.5392,64.4988,64.4988,45450.0
2017-09-20 15:00:00,79.76,79.89,79.73,79.88,88084.0,64.4988,64.6039,64.4745,64.5958,88084.0
2017-09-20 15:05:00,79.9,79.98,79.88,79.97,36742.0,64.612,64.6767,64.5958,64.6686,36742.0
2017-09-20 15:10:00,79.97,80.01,79.93,79.98,107845.0,64.6686,64.701,64.6363,64.6767,107845.0
2017-09-20 15:15:00,79.97,80.0,79.93,79.99,108310.0,64.6686,64.6929,64.6363,64.6848,108310.0
2017-09-20 15:20:00,79.98,80.0,79.96,79.99,67150.0,64.6767,64.6929,64.6605,64.6848,67150.0
2017-09-20 15:25:00,79.98,80.0,79.98,79.99,33214.0,64.6767,64.6929,64.6767,64.6848,33214.0
2017-09-20 15:30:00,80.0,80.02,79.98,79.98,229988.0,64.6929,64.709,64.6767,64.6767,229988.0
2017-09-20 15:35:00,79.98,80.03,79.95,80.03,69788.0,64.6767,64.7171,64.6524,64.7171,69788.0
2017-09-20 15:40:00,80.03,80.03,79.96,79.98,74877.0,64.7171,64.7171,64.6605,64.6767,74877.0
2017-09-20 15:45:00,79.98,80.09,79.98,80.09,141301.0,64.6767,64.7656,64.6767,64.7656,141301.0
2017-09-20 15:50:00,80.09,80.16,80.08,80.12,105415.0,64.7656,64.8223,64.7576,64.7899,105415.0
2017-09-20 15:55:00,80.13,80.15,80.11,80.14,254622.0,64.798,64.8142,64.7818,64.8061,254622.0
2017-09-21 09:30:00,80.14,80.16,80.05,80.1,80040.0,64.8061,64.8223,64.7333,64.7737,80040.0
2017-09-21 09:35:00,80.08,80.09,79.97,80.0,19038.0,64.7576,64.7656,64.6686,64.6929,19038.0
2017-09-21 09:40:00,80.01,80.06,79.97,80.02,23871.0,64.701,64.7414,64.6686,64.709,23871.0
2017-09-21 09:45:00,80.02,80.09,79.89,79.93,42820.0,64.709,64.7656,64.6039,64.6363,42820.0
2017-09-21 09:50:00,79.93,79.99,79.83,79.85,45149.0,64.6363,64.6848,64.5554,64.5716,45149.0
2017-09-21 09:55:00,79.86,79.98,79.82,79.89,29614.0,64.5797,64.6767,64.5473,64.6039,29614.0
2017-09-21 10:00:00,79.9,80.11,79.87,80.07,57481.0,64.612,64.7818,64.5877,64.7495,57481.0
2017-09-21 10:05:00,80.08,80.09,79.95,80.02,139569.0,64.7576,64.7656,64.6524,64.709,139569.0
2017-09-21 10:10:00,80.03,80.1,80.01,80.09,35901.0,64.7171,64.7737,64.701,64.7656,35901.0
2017-09-21 10:15:00,80.09,80.09,79.93,79.93,68016.0,64.7656,64.7656,64.6363,64.6363,68016.0
2017-09-21 10:20:00,79.93,79.99,79.85,79.95,109826.0,64.6363,64.6848,64.5716,64.6524,109826.0
2017-09-21 10:25:00,79.96,80.12,79.96,80.05,80547.0,64.6605,64.7899,64.6605,64.7333,80547.0
2017-09-21 10:30:00,80.06,80.24,80.04,80.24,178441.0,64.7414,64.8869,64.7252,64.8869,178441.0
2017-09-21 10:35:00,80.24,80.33,80.23,80.28,66893.0,64.8869,64.9597,64.8789,64.9193,66893.0
2017-09-21 10:40:00,80.29,80.3,80.21,80.26,144014.0,64.9274,64.9355,64.8627,64.9031,144014.0
2017-09-21 10:45:00,80.25,80.49,80.24,80.48,103927.0,64.895,65.0891,64.8869,65.081,103927.0
2017-09-21 10:50:00,80.48,80.55,80.45,80.45,82375.0,65.081,65.1376,65.0568,65.0568,82375.0
2017-09-21 10:55:00,80.45,80.46,80.35,80.45,161751.0,65.0568,65.0649,64.9759,65.0568,161751.0
2017-09-21 11:00:00,80.47,80.51,80.41,80.44,80601.0,65.0729,65.1053,65.0244,65.0487,80601.0
2017-09-21 11:05:00,80.45,80.48,80.29,80.3,81625.0,65.0568,65.081,64.9274,64.9355,81625.0
2017-09-21 11:10:00,80.29,80.4,80.22,80.38,71289.0,64.9274,65.0163,64.8708,65.0002,71289.0
2017-09-21 11:15:00,80.39,80.39,80.18,80.2,84888.0,65.0082,65.0082,64.8384,64.8546,84888.0
2017-09-21 11:20:00,80.21,80.26,80.05,80.23,63682.0,64.8627,64.9031,64.7333,64.8789,63682.0
2017-09-21 11:25:00,80.23,80.25,80.14,80.23,24953.0,64.8789,64.895,64.8061,64.8789,24953.0
2017-09-21 11:30:00,80.23,80.33,80.22,80.27,46858.0,64.8789,64.9597,64.8708,64.9112,46858.0
2017-09-21 11:35:00,80.28,80.3,80.18,80.18,14031.0,64.9193,64.9355,64.8384,64.8384,14031.0
2017-09-21 11:40:00,80.19,80.23,80.16,80.21,12111.0,64.8465,64.8789,64.8223,64.8627,12111.0
2017-09-21 11:45:00,80.21,80.24,80.16,80.2,19327.0,64.8627,64.8869,64.8223,64.8546,19327.0
2017-09-21 11:50:00,80.2,80.23,80.2,80.2,19968.0,64.8546,64.8789,64.8546,64.8546,19968.0
2017-09-21 11:55:00,80.2,80.21,80.18,80.2,17198.0,64.8546,64.8627,64.8384,64.8546,17198.0
2017-09-21 12:00:00,80.2,80.21,80.17,80.21,9578.0,64.8546,64.8627,64.8303,64.8627,9578.0
2017-09-21 12:05:00,80.2,80.26,80.2,80.25,12032.0,64.8546,64.9031,64.8546,64.895,12032.0
2017-09-21 12:10:00,80.25,80.3,80.24,80.29,23474.0,64.895,64.9355,64.8869,64.9274,23474.0
2017-09-21 12:15:00,80.28,80.3,80.25,80.26,24200.0,64.9193,64.9355,64.895,64.9031,24200.0
2017-09-21 12:20:00,80.26,80.29,80.22,80.26,21223.0,64.9031,64.9274,64.8708,64.9031,21223.0
2017-09-21 12:25:00,80.25,80.26,80.22,80.22,7924.0,64.895,64.9031,64.8708,64.8708,7924.0
2017-09-21 12:30:00,80.22,80.22,80.17,80.2,14851.0,64.8708,64.8708,64.8303,64.8546,14851.0
2017-09-21 12:35:00,80.2,80.21,80.18,80.18,13865.0,64.8546,64.8627,64.8384,64.8384,13865.0
2017-09-21 12:40:00,80.19,80.21,80.17,80.19,14954.0,64.8465,64.8627,64.8303,64.8465,14954.0
2017-09-21 12:45:00,80.18,80.19,80.13,80.15,17056.0,64.8384,64.8465,64.798,64.8142,17056.0
2017-09-21 12:50:00,80.15,80.2,80.12,80.13,14232.0,64.8142,64.8546,64.7899,64.798,14232.0
2017-09-21 12:55:00,80.12,80.16,80.1,80.15,16632.0,64.7899,64.8223,64.7737,64.8142,16632.0
2017-09-21 13:00:00,80.16,80.17,80.13,80.14,16253.0,64.8223,64.8303,64.798,64.8061,16253.0
2017-09-21 13:05:00,80.14,80.17,80.13,80.15,15069.0,64.8061,64.8303,64.798,64.8142,15069.0
2017-09-21 13:10:00,80.14,80.15,80.11,80.11,18781.0,64.8061,64.8142,64.7818,64.7818,18781.0
2017-09-21 13:15:00,80.12,80.12,80.06,80.08,16629.0,64.7899,64.7899,64.7414,64.7576,16629.0
2017-09-21 13:20:00,80.07,80.11,80.07,80.08,15952.0,64.7495,64.7818,64.7495,64.7576,15952.0
2017-09-21 13:25:00,80.08,80.08,80.02,80.03,21790.0,64.7576,64.7576,64.709,64.7171,21790.0
2017-09-21 13:30:00,80.04,80.05,80.01,80.01,13243.0,64.7252,64.7333,64.701,64.701,13243.0
2017-09-21 13:35:00,80.01,80.06,80.0,80.05,11981.0,64.701,64.7414,64.6929,64.7333,11981.0
2017-09-21 13:40:00,80.05,80.06,80.01,80.03,18718.0,64.7333,64.7414,64.701,64.7171,18718.0
2017-09-21 13:45:00,80.03,80.03,79.95,79.95,13810.0,64.7171,64.7171,64.6524,64.6524,13810.0
2017-09-21 13:50:00,79.94,79.97,79.92,79.92,18515.0,64.6443,64.6686,64.6282,64.6282,18515.0
2017-09-21 13:55:00,79.93,79.94,79.85,79.85,33258.0,64.6363,64.6443,64.5716,64.5716,33258.0
2017-09-21 14:00:00,79.86,79.86,79.75,79.83,116436.0,64.5797,64.5797,64.4907,64.5554,116436.0
2017-09-21 14:05:00,79.84,79.94,79.8,79.91,54810.0,64.5635,64.6443,64.5311,64.6201,54810.0
2017-09-21 14:10:00,79.9,79.9,79.83,79.84,33497.0,64.612,64.612,64.5554,64.5635,33497.0
2017-09-21 14:15:00,79.84,79.89,79.84,79.86,22731.0,64.5635,64.6039,64.5635,64.5797,22731.0
2017-09-21 14:20:00,79.86,79.89,79.82,79.86,31145.0,64.5797,64.6039,64.5473,64.5797,31145.0
2017-09-21 14:25:00,79.87,79.87,79.83,79.86,13573.0,64.5877,64.5877,64.5554,64.5797,13573.0
2017-09-21 14:30:00,79.86,79.88,79.84,79.87,19872.0,64.5797,64.5958,64.5635,64.5877,19872.0
2017-09-21 14:35:00,79.86,79.88,79.83,79.85,18464.0,64.5797,64.5958,64.5554,64.5716,18464.0
2017-09-21 14:40:00,79.86,79.88,79.8,79.81,18721.0,64.5797,64.5958,64.5311,64.5392,18721.0
2017-09-21 14:45:00,79.81,79.81,79.71,79.73,32144.0,64.5392,64.5392,64.4584,64.4745,32144.0
2017-09-21 14:50:00,79.73,79.79,79.72,79.74,44163.0,64.4745,64.523,64.4664,64.4826,44163.0
2017-09-21 14:55:00,79.75,79.78,79.7,79.78,29269.0,64.4907,64.515,64.4503,64.515,29269.0
2017-09-21 15:00:00,79.78,79.83,79.77,79.78,49196.0,64.515,64.5554,64.5069,64.515,49196.0
2017-09-21 15:05:00,79.79,79.8,79.75,79.79,47434.0,64.523,64.5311,64.4907,64.523,47434.0
2017-09-21 15:10:00,79.8,79.81,79.72,79.72,33366.0,64.5311,64.5392,64.4664,64.4664,33366.0
2017-09-21 15:15:00,79.73,79.73,79.68,79.7,49362.0,64.4745,64.4745,64.4341,64.4503,49362.0
2017-09-21 15:20:00,79.7,79.71,79.69,79.7,46909.0,64.4503,64.4584,64.4422,64.4503,46909.0
2017-09-21 15:25:00,79.71,79.75,79.7,79.7,40174.0,64.4584,64.4907,64.4503,64.4503,40174.0
2017-09-21 15:30:00,79.7,79.74,79.69,79.73,40803.0,64.4503,64.4826,64.4422,64.4745,40803.0
2017-09-21 15:35:00,79.73,79.77,79.72,79.73,53453.0,64.4745,64.5069,64.4664,64.4745,53453.0
2017-09-21 15:40:00,79.73,79.73,79.63,79.64,60257.0,64.4745,64.4745,64.3937,64.4017,60257.0
2017-09-21 15:45:00,79.65,79.66,79.57,79.57,87965.0,64.4098,64.4179,64.3451,64.3451,87965.0
2017-09-21 15:50:00,79.57,79.63,79.51,79.55,148688.0,64.3451,64.3937,64.2966,64.329,148688.0
2017-09-21 15:55:00,79.55,79.57,79.5,79.54,278349.0,64.329,64.3451,64.2885,64.3209,278349.0
2017-09-22 09:30:00,79.48,79.86,79.47,79.82,81629.0,64.2724,64.5797,64.2643,64.5473,81629.0
2017-09-22 09:35:00,79.82,79.82,79.51,79.53,54749.0,64.5473,64.5473,64.2966,64.3128,54749.0
2017-09-22 09:40:00,79.55,79.58,79.46,79.5,81972.0,64.329,64.3532,64.2562,64.2885,81972.0
2017-09-22 09:45:00,79.5,79.61,79.38,79.47,80280.0,64.2885,64.3775,64.1915,64.2643,80280.0
2017-09-22 09:50:00,79.47,79.47,79.32,79.35,73366.0,64.2643,64.2643,64.143,64.1672,73366.0
2017-09-22 09:55:00,79.34,79.4,79.25,79.28,71447.0,64.1592,64.2077,64.0864,64.1106,71447.0
2017-09-22 10:00:00,79.26,79.47,79.22,79.41,53619.0,64.0945,64.2643,64.0621,64.2158,53619.0
2017-09-22 10:05:00,79.42,79.43,79.34,79.41,54752.0,64.2238,64.2319,64.1592,64.2158,54752.0
2017-09-22 10:10:00,79.42,79.44,79.38,79.41,33929.0,64.2238,64.24,64.1915,64.2158,33929.0
2017-09-22 10:15:00,79.41,79.54,79.4,79.53,43129.0,64.2158,64.3209,64.2077,64.3128,43129.0
2017-09-22 10:20:00,79.54,79.6,79.49,79.55,36304.0,64.3209,64.3694,64.2804,64.329,36304.0
2017-09-22 10:25:00,79.56,79.63,79.54,79.59,33301.0,64.3371,64.3937,64.3209,64.3613,33301.0
2017-09-22 10:30:00,79.57,79.65,79.45,79.45,61501.0,64.3451,64.4098,64.2481,64.2481,61501.0
2017-09-22 10:35:00,79.46,79.49,79.37,79.41,39522.0,64.2562,64.2804,64.1834,64.2158,39522.0
2017-09-22 10:40:00,79.42,79.45,79.37,79.39,38066.0,64.2238,64.2481,64.1834,64.1996,38066.0
2017-09-22 10:45:00,79.39,79.39,79.26,79.26,41626.0,64.1996,64.1996,64.0945,64.0945,41626.0
2017-09-22 10:50:00,79.27,79.27,79.16,79.18,45752.0,64.1025,64.1025,64.0136,64.0298,45752.0
2017-09-22 10:55:00,79.18,79.23,79.1,79.13,55875.0,64.0298,64.0702,63.9651,63.9893,55875.0
2017-09-22 11:00:00,79.14,79.23,79.13,79.22,39977.0,63.9974,64.0702,63.9893,64.0621,39977.0
2017-09-22 11:05:00,79.22,79.3,79.21,79.3,35506.0,64.0621,64.1268,64.054,64.1268,35506.0
2017-09-22 11:10:00,79.3,79.33,79.24,79.3,38986.0,64.1268,64.1511,64.0783,64.1268,38986.0
2017-09-22 11:15:00,79.31,79.48,79.31,79.47,31051.0,64.1349,64.2724,64.1349,64.2643,31051.0
2017-09-22 11:20:00,79.47,79.5,79.39,79.45,39649.0,64.2643,64.2885,64.1996,64.2481,39649.0
2017-09-22 11:25:00,79.45,79.51,79.43,79.48,30942.0,64.2481,64.2966,64.2319,64.2724,30942.0
2017-09-22 11:30:00,79.49,79.49,79.44,79.47,33165.0,64.2804,64.2804,64.24,64.2643,33165.0
2017-09-22 11:35:00,79.47,79.56,79.47,79.56,23632.0,64.2643,64.3371,64.2643,64.3371,23632.0
2017-09-22 11:40:00,79.56,79.62,79.55,79.61,30948.0,64.3371,64.3856,64.329,64.3775,30948.0
2017-09-22 11:45:00,79.62,79.63,79.59,79.62,18898.0,64.3856,64.3937,64.3613,64.3856,18898.0
2017-09-22 11:50:00,79.62,79.67,79.61,79.67,19799.0,64.3856,64.426,64.3775,64.426,19799.0
2017-09-22 11:55:00,79.67,79.67,79.61,79.66,22436.0,64.426,64.426,64.3775,64.4179,22436.0
2017-09-22 12:00:00,79.65,79.7,79.65,79.69,21645.0,64.4098,64.4503,64.4098,64.4422,21645.0
2017-09-22 12:05:00,79.69,79.73,79.68,79.69,22637.0,64.4422,64.4745,64.4341,64.4422,22637.0
2017-09-22 12:10:00,79.67,79.69,79.62,79.62,22336.0,64.426,64.4422,64.3856,64.3856,22336.0
2017-09-22 12:15:00,79.62,79.63,79.53,79.54,46578.0,64.3856,64.3937,64.3128,64.3209,46578.0
2017-09-22 12:20:00,79.53,79.62,79.53,79.59,22748.0,64.3128,64.3856,64.3128,64.3613,22748.0
2017-09-22 12:25:00,79.59,79.6,79.52,79.57,24107.0,64.3613,64.3694,64.3047,64.3451,24107.0
2017-09-22 12:30:00,79.56,79.6,79.54,79.59,46861.0,64.3371,64.3694,64.3209,64.3613,46861.0
2017-09-22 12:35:00,79.6,79.74,79.6,79.74,28291.0,64.3694,64.4826,64.3694,64.4826,28291.0
2017-09-22 12:40:00,79.74,79.87,79.73,79.86,49523.0,64.4826,64.5877,64.4745,64.5797,49523.0
2017-09-22 12:45:00,79.86,79.87,79.81,79.87,31639.0,64.5797,64.5877,64.5392,64.5877,31639.0
2017-09-22 12:50:00,79.87,79.89,79.84,79.86,39123.0,64.5877,64.6039,64.5635,64.5797,39123.0
2017-09-22 12:55:00,79.86,79.86,79.79,79.8,22644.0,64.5797,64.5797,64.523,64.5311,22644.0
2017-09-22 13:00:00,79.79,79.85,79.79,79.84,32916.0,64.523,64.5716,64.523,64.5635,32916.0
2017-09-22 13:05:00,79.84,79.89,79.84,79.88,25499.0,64.5635,64.6039,64.5635,64.5958,25499.0
2017-09-22 13:10:00,79.88,79.88,79.81,79.84,28758.0,64.5958,64.5958,64.5392,64.5635,28758.0
2017-09-22 13:15:00,79.84,79.86,79.83,79.84,23438.0,64.5635,64.5797,64.5554,64.5635,23438.0
2017-09-22 13:20:00,79.83,79.86,79.82,79.84,51749.0,64.5554,64.5797,64.5473,64.5635,51749.0
2017-09-22 13:25:00,79.85,79.86,79.83,79.83,59387.0,64.5716,64.5797,64.5554,64.5554,59387.0
2017-09-22 13:30:00,79.83,79.86,79.8,79.84,79064.0,64.5554,64.5797,64.5311,64.5635,79064.0
2017-09-22 13:35:00,79.84,79.85,79.82,79.83,32250.0,64.5635,64.5716,64.5473,64.5554,32250.0
2017-09-22 13:40:00,79.82,79.83,79.72,79.78,40107.0,64.5473,64.5554,64.4664,64.515,40107.0
2017-09-22 13:45:00,79.78,79.8,79.72,79.73,76250.0,64.515,64.5311,64.4664,64.4745,76250.0
2017-09-22 13:50:00,79.72,79.77,79.7,79.74,52880.0,64.4664,64.5069,64.4503,64.4826,52880.0
2017-09-22 13:55:00,79.73,79.77,79.72,79.74,69558.0,64.4745,64.5069,64.4664,64.4826,69558.0
2017-09-22 14:00:00,79.74,79.75,79.71,79.74,25154.0,64.4826,64.4907,64.4584,64.4826,25154.0
2017-09-22 14:05:00,79.74,79.77,79.73,79.75,33185.0,64.4826,64.5069,64.4745,64.4907,33185.0
2017-09-22 14:10:00,79.75,79.78,79.73,79.77,46312.0,64.4907,64.515,64.4745,64.5069,46312.0
2017-09-22 14:15:00,79.77,79.78,79.74,79.74,28656.0,64.5069,64.515,64.4826,64.4826,28656.0
2017-09-22 14:20:00,79.74,79.75,79.67,79.7,27565.0,64.4826,64.4907,64.426,64.4503,27565.0
2017-09-22 14:25:00,79.7,79.7,79.66,79.68,29221.0,64.4503,64.4503,64.4179,64.4341,29221.0
2017-09-22 14:30:00,79.67,79.7,79.66,79.7,18047.0,64.426,64.4503,64.4179,64.4503,18047.0
2017-09-22 14:35:00,79.7,79.74,79.69,79.73,31845.0,64.4503,64.4826,64.4422,64.4745,31845.0
2017-09-22 14:40:00,79.73,79.74,79.7,79.72,26425.0,64.4745,64.4826,64.4503,64.4664,26425.0
2017-09-22 14:45:00,79.72,79.73,79.71,79.73,20494.0,64.4664,64.4745,64.4584,64.4745,20494.0
2017-09-22 14:50:00,79.72,79.73,79.63,79.66,47505.0,64.4664,64.4745,64.3937,64.4179,47505.0
2017-09-22 14:55:00,79.66,79.68,79.64,79.67,42432.0,64.4179,64.4341,64.4017,64.426,42432.0
2017-09-22 15:00:00,79.68,79.72,79.66,79.72,39435.0,64.4341,64.4664,64.4179,64.4664,39435.0
2017-09-22 15:05:00,79.72,79.74,79.7,79.73,24578.0,64.4664,64.4826,64.4503,64.4745,24578.0
2017-09-22 15:10:00,79.73,79.75,79.72,79.73,48951.0,64.4745,64.4907,64.4664,64.4745,48951.0
2017-09-22 15:15:00,79.73,79.76,79.72,79.75,41739.0,64.4745,64.4988,64.4664,64.4907,41739.0
2017-09-22 15:20:00,79.75,79.78,79.74,79.75,53882.0,64.4907,64.515,64.4826,64.4907,53882.0
2017-09-22 15:25:00,79.75,79.8,79.73,79.79,45659.0,64.4907,64.5311,64.4745,64.523,45659.0
2017-09-22 15:30:00,79.79,79.79,79.74,79.76,28562.0,64.523,64.523,64.4826,64.4988,28562.0
2017-09-22 15:35:00,79.75,79.76,79.7,79.7,86961.0,64.4907,64.4988,64.4503,64.4503,86961.0
2017-09-22 15:40:00,79.7,79.72,79.65,79.69,61863.0,64.4503,64.4664,64.4098,64.4422,61863.0
2017-09-22 15:45:00,79.69,79.73,79.69,79.7,72919.0,64.4422,64.4745,64.4422,64.4503,72919.0
2017-09-22 15:50:00,79.71,79.73,79.68,79.68,112602.0,64.4584,64.4745,64.4341,64.4341,112602.0
2017-09-22 15:55:00,79.69,79.75,79.68,79.68,280263.0,64.4422,64.4907,64.4341,64.4341,280263.0
2017-09-25 09:30:00,79.49,79.59,79.17,79.17,124995.0,64.2804,64.3613,64.0217,64.0217,124995.0
2017-09-25 09:35:00,79.17,79.21,79.02,79.05,84437.0,64.0217,64.054,63.9004,63.9246,84437.0
2017-09-25 09:40:00,79.06,79.07,78.92,78.98,83423.0,63.9327,63.9408,63.8195,63.868,83423.0
2017-09-25 09:45:00,79.0,79.02,78.82,78.83,62461.0,63.8842,63.9004,63.7386,63.7467,62461.0
2017-09-25 09:50:00,78.83,78.92,78.78,78.92,38990.0,63.7467,63.8195,63.7063,63.8195,38990.0
2017-09-25 09:55:00,78.91,78.95,78.85,78.92,64789.0,63.8114,63.8438,63.7629,63.8195,64789.0
2017-09-25 10:00:00,78.93,78.93,78.82,78.92,105700.0,63.8276,63.8276,63.7386,63.8195,105700.0
2017-09-25 10:05:00,78.92,79.01,78.88,78.99,115865.0,63.8195,63.8923,63.7872,63.8761,115865.0
2017-09-25 10:10:00,78.99,79.24,78.99,79.21,71871.0,63.8761,64.0783,63.8761,64.054,71871.0
2017-09-25 10:15:00,79.21,79.22,79.13,79.15,62438.0,64.054,64.0621,63.9893,64.0055,62438.0
2017-09-25 10:20:00,79.15,79.19,79.06,79.09,79240.0,64.0055,64.0379,63.9327,63.957,79240.0
2017-09-25 10:25:00,79.1,79.11,79.03,79.05,75081.0,63.9651,63.9732,63.9085,63.9246,75081.0
2017-09-25 10:30:00,79.07,79.15,79.03,79.15,86984.0,63.9408,64.0055,63.9085,64.0055,86984.0
2017-09-25 10:35:00,79.14,79.15,79.04,79.05,86162.0,63.9974,64.0055,63.9166,63.9246,86162.0
2017-09-25 10:40:00,79.05,79.13,79.03,79.05,83597.0,63.9246,63.9893,63.9085,63.9246,83597.0
2017-09-25 10:45:00,79.05,79.09,78.98,79.0,61116.0,63.9246,63.957,63.868,63.8842,61116.0
2017-09-25 10:50:00,79.0,79.0,78.8,78.85,54425.0,63.8842,63.8842,63.7225,63.7629,54425.0
2017-09-25 10:55:00,78.86,78.9,78.66,78.7,92824.0,63.771,63.8033,63.6093,63.6416,92824.0
2017-09-25 11:00:00,78.7,78.72,78.56,78.62,102212.0,63.6416,63.6578,63.5284,63.5769,102212.0
2017-09-25 11:05:00,78.63,78.64,78.58,78.59,90264.0,63.585,63.5931,63.5446,63.5527,90264.0
2017-09-25 11:10:00,78.58,78.6,78.51,78.54,88153.0,63.5446,63.5607,63.488,63.5122,88153.0
2017-09-25 11:15:00,78.54,78.57,78.47,78.52,79790.0,63.5122,63.5365,63.4556,63.496,79790.0
2017-09-25 11:20:00,78.52,78.54,78.43,78.5,55848.0,63.496,63.5122,63.4233,63.4799,55848.0
2017-09-25 11:25:00,78.5,78.58,78.43,78.5,107070.0,63.4799,63.5446,63.4233,63.4799,107070.0
2017-09-25 11:30:00,78.5,78.57,78.48,78.57,54294.0,63.4799,63.5365,63.4637,63.5365,54294.0
2017-09-25 11:35:00,78.56,78.58,78.42,78.44,41591.0,63.5284,63.5446,63.4152,63.4314,41591.0
2017-09-25 11:40:00,78.42,78.48,78.35,78.37,32008.0,63.4152,63.4637,63.3586,63.3747,32008.0
2017-09-25 11:45:00,78.37,78.37,78.21,78.22,92366.0,63.3747,63.3747,63.2454,63.2534,92366.0
2017-09-25 11:50:00,78.21,78.26,78.1,78.15,66528.0,63.2454,63.2858,63.1564,63.1968,66528.0
2017-09-25 11:55:00,78.16,78.17,78.11,78.11,96009.0,63.2049,63.213,63.1645,63.1645,96009.0
2017-09-25 12:00:00,78.11,78.16,78.06,78.08,52395.0,63.1645,63.2049,63.1241,63.1402,52395.0
2017-09-25 12:05:00,78.09,78.13,78.05,78.07,57239.0,63.1483,63.1807,63.116,63.1322,57239.0
2017-09-25 12:10:00,78.07,78.08,77.94,77.98,137761.0,63.1322,63.1402,63.027,63.0594,137761.0
2017-09-25 12:15:00,77.98,78.01,77.94,78.01,153339.0,63.0594,63.0836,63.027,63.0836,153339.0
2017-09-25 12:20:00,78.01,78.06,77.99,78.02,123657.0,63.0836,63.1241,63.0675,63.0917,123657.0
2017-09-25 12:25:00,78.02,78.06,77.97,77.99,113399.0,63.0917,63.1241,63.0513,63.0675,113399.0
2017-09-25 12:30:00,78.0,78.0,77.92,77.96,37286.0,63.0755,63.0755,63.0109,63.0432,37286.0
2017-09-25 12:35:00,77.95,78.06,77.94,78.04,83852.0,63.0351,63.1241,63.027,63.1079,83852.0
2017-09-25 12:40:00,78.04,78.14,78.01,78.02,80781.0,63.1079,63.1888,63.0836,63.0917,80781.0
2017-09-25 12:45:00,78.01,78.02,77.96,77.96,43465.0,63.0836,63.0917,63.0432,63.0432,43465.0
2017-09-25 12:50:00,77.97,78.0,77.92,77.94,61690.0,63.0513,63.0755,63.0109,63.027,61690.0
2017-09-25 12:55:00,77.94,78.01,77.9,77.99,95621.0,63.027,63.0836,62.9947,63.0675,95621.0
2017-09-25 13:00:00,77.98,78.01,77.97,77.97,55926.0,63.0594,63.0836,63.0513,63.0513,55926.0
2017-09-25 13:05:00,77.96,78.03,77.96,77.99,28824.0,63.0432,63.0998,63.0432,63.0675,28824.0
2017-09-25 13:10:00,77.99,78.1,77.98,78.08,58321.0,63.0675,63.1564,63.0594,63.1402,58321.0
2017-09-25 13:15:00,78.08,78.13,78.07,78.12,20936.0,63.1402,63.1807,63.1322,63.1726,20936.0
2017-09-25 13:20:00,78.12,78.16,78.1,78.11,43996.0,63.1726,63.2049,63.1564,63.1645,43996.0
2017-09-25 13:25:00,78.11,78.12,78.1,78.12,48527.0,63.1645,63.1726,63.1564,63.1726,48527.0
2017-09-25 13:30:00,78.12,78.25,78.11,78.23,50116.0,63.1726,63.2777,63.1645,63.2615,50116.0
2017-09-25 13:35:00,78.24,78.37,78.24,78.26,52341.0,63.2696,63.3747,63.2696,63.2858,52341.0
2017-09-25 13:40:00,78.27,78.27,78.2,78.21,43025.0,63.2939,63.2939,63.2373,63.2454,43025.0
2017-09-25 13:45:00,78.22,78.23,78.13,78.14,38296.0,63.2534,63.2615,63.1807,63.1888,38296.0
2017-09-25 13:50:00,78.15,78.16,78.07,78.07,68243.0,63.1968,63.2049,63.1322,63.1322,68243.0
2017-09-25 13:55:00,78.08,78.11,78.07,78.08,36686.0,63.1402,63.1645,63.1322,63.1402,36686.0
2017-09-25 14:00:00,78.09,78.1,78.04,78.08,38465.0,63.1483,63.1564,63.1079,63.1402,38465.0
2017-09-25 14:05:00,78.09,78.1,77.96,78.01,59270.0,63.1483,63.1564,63.0432,63.0836,59270.0
2017-09-25 14:10:00,78.01,78.02,77.95,77.99,56238.0,63.0836,63.0917,63.0351,63.0675,56238.0
2017-09-25 14:15:00,77.99,78.05,77.99,78.03,46571.0,63.0675,63.116,63.0675,63.0998,46571.0
2017-09-25 14:20:00,78.02,78.04,77.99,78.02,69861.0,63.0917,63.1079,63.0675,63.0917,69861.0
2017-09-25 14:25:00,78.03,78.06,78.0,78.06,48060.0,63.0998,63.1241,63.0755,63.1241,48060.0
2017-09-25 14:30:00,78.06,78.12,78.05,78.12,37183.0,63.1241,63.1726,63.116,63.1726,37183.0
2017-09-25 14:35:00,78.11,78.15,78.07,78.15,53905.0,63.1645,63.1968,63.1322,63.1968,53905.0
2017-09-25 14:40:00,78.15,78.16,78.11,78.12,43487.0,63.1968,63.2049,63.1645,63.1726,43487.0
2017-09-25 14:45:00,78.12,78.16,78.1,78.12,52679.0,63.1726,63.2049,63.1564,63.1726,52679.0
2017-09-25 14:50:00,78.11,78.14,78.07,78.07,106274.0,63.1645,63.1888,63.1322,63.1322,106274.0
2017-09-25 14:55:00,78.08,78.14,78.07,78.08,78523.0,63.1402,63.1888,63.1322,63.1402,78523.0
2017-09-25 15:00:00,78.08,78.15,78.07,78.13,96406.0,63.1402,63.1968,63.1322,63.1807,96406.0
2017-09-25 15:05:00,78.12,78.24,78.12,78.22,43323.0,63.1726,63.2696,63.1726,63.2534,43323.0
2017-09-25 15:10:00,78.23,78.28,78.21,78.26,58318.0,63.2615,63.302,63.2454,63.2858,58318.0
2017-09-25 15:15:00,78.25,78.28,78.19,78.24,44133.0,63.2777,63.302,63.2292,63.2696,44133.0
2017-09-25 15:20:00,78.25,78.25,78.2,78.23,55024.0,63.2777,63.2777,63.2373,63.2615,55024.0
2017-09-25 15:25:00,78.23,78.25,78.17,78.18,44827.0,63.2615,63.2777,63.213,63.2211,44827.0
2017-09-25 15:30:00,78.18,78.21,78.14,78.14,63215.0,63.2211,63.2454,63.1888,63.1888,63215.0
2017-09-25 15:35:00,78.14,78.16,78.12,78.15,80295.0,63.1888,63.2049,63.1726,63.1968,80295.0
2017-09-25 15:40:00,78.14,78.22,78.13,78.19,139907.0,63.1888,63.2534,63.1807,63.2292,139907.0
2017-09-25 15:45:00,78.2,78.32,78.19,78.26,132736.0,63.2373,63.3343,63.2292,63.2858,132736.0
2017-09-25 15:50:00,78.25,78.28,78.19,78.19,120917.0,63.2777,63.302,63.2292,63.2292,120917.0
2017-09-25 15:55:00,78.2,78.28,78.19,78.26,265454.0,63.2373,63.302,63.2292,63.2858,265454.0
2017-09-26 09:30:00,78.25,78.27,78.07,78.2,85813.0,63.2777,63.2939,63.1322,63.2373,85813.0
2017-09-26 09:35:00,78.2,78.5,78.17,78.48,43857.0,63.2373,63.4799,63.213,63.4637,43857.0
2017-09-26 09:40:00,78.47,78.49,78.44,78.47,36974.0,63.4556,63.4718,63.4314,63.4556,36974.0
2017-09-26 09:45:00,78.49,78.5,78.4,78.4,59330.0,63.4718,63.4799,63.399,63.399,59330.0
2017-09-26 09:50:00,78.4,78.45,78.35,78.45,86709.0,63.399,63.4394,63.3586,63.4394,86709.0
2017-09-26 09:55:00,78.45,78.49,78.4,78.42,76211.0,63.4394,63.4718,63.399,63.4152,76211.0
2017-09-26 10:00:00,78.42,78.49,78.38,78.48,46179.0,63.4152,63.4718,63.3828,63.4637,46179.0
2017-09-26 10:05:00,78.47,78.5,78.46,78.47,36170.0,63.4556,63.4799,63.4475,63.4556,36170.0
2017-09-26 10:10:00,78.47,78.6,78.44,78.59,56750.0,63.4556,63.5607,63.4314,63.5527,56750.0
2017-09-26 10:15:00,78.59,78.59,78.49,78.55,41672.0,63.5527,63.5527,63.4718,63.5203,41672.0
2017-09-26 10:20:00,78.56,78.58,78.45,78.5,39703.0,63.5284,63.5446,63.4394,63.4799,39703.0
2017-09-26 10:25:00,78.5,78.55,78.48,78.52,31529.0,63.4799,63.5203,63.4637,63.496,31529.0
2017-09-26 10:30:00,78.52,78.62,78.51,78.62,42630.0,63.496,63.5769,63.488,63.5769,42630.0
2017-09-26 10:35:00,78.62,78.7,78.57,78.68,48599.0,63.5769,63.6416,63.5365,63.6254,48599.0
2017-09-26 10:40:00,78.67,78.71,78.63,78.66,29934.0,63.6173,63.6497,63.585,63.6093,29934.0
2017-09-26 10:45:00,78.66,78.71,78.61,78.63,54874.0,63.6093,63.6497,63.5688,63.585,54874.0
2017-09-26 10:50:00,78.62,78.68,78.58,78.59,51548.0,63.5769,63.6254,63.5446,63.5527,51548.0
2017-09-26 10:55:00,78.58,78.59,78.56,78.58,61474.0,63.5446,63.5527,63.5284,63.5446,61474.0
2017-09-26 11:00:00,78.58,78.59,78.45,78.49,64108.0,63.5446,63.5527,63.4394,63.4718,64108.0
2017-09-26 11:05:00,78.5,78.5,78.43,78.43,35106.0,63.4799,63.4799,63.4233,63.4233,35106.0
2017-09-26 11:10:00,78.44,78.54,78.43,78.53,33725.0,63.4314,63.5122,63.4233,63.5041,33725.0
2017-09-26 11:15:00,78.53,78.59,78.51,78.51,36236.0,63.5041,63.5527,63.488,63.488,36236.0
2017-09-26 11:20:00,78.52,78.56,78.5,78.5,20170.0,63.496,63.5284,63.4799,63.4799,20170.0
2017-09-26 11:25:00,78.5,78.5,78.39,78.44,76548.0,63.4799,63.4799,63.3909,63.4314,76548.0
2017-09-26 11:30:00,78.45,78.48,78.42,78.45,23516.0,63.4394,63.4637,63.4152,63.4394,23516.0
2017-09-26 11:35:00,78.45,78.5,78.44,78.44,22082.0,63.4394,63.4799,63.4314,63.4314,22082.0
2017-09-26 11:40:00,78.45,78.46,78.42,78.43,32765.0,63.4394,63.4475,63.4152,63.4233,32765.0
2017-09-26 11:45:00,78.43,78.44,78.39,78.42,36034.0,63.4233,63.4314,63.3909,63.4152,36034.0
2017-09-26 11:50:00,78.43,78.45,78.37,78.45,78532.0,63.4233,63.4394,63.3747,63.4394,78532.0
2017-09-26 11:55:00,78.45,78.78,78.43,78.76,81977.0,63.4394,63.7063,63.4233,63.6901,81977.0
2017-09-26 12:00:00,78.77,78.88,78.74,78.75,30047.0,63.6982,63.7872,63.674,63.682,30047.0
2017-09-26 12:05:00,78.74,78.78,78.65,78.69,33275.0,63.674,63.7063,63.6012,63.6335,33275.0
2017-09-26 12:10:00,78.69,78.72,78.66,78.7,64465.0,63.6335,63.6578,63.6093,63.6416,64465.0
2017-09-26 12:15:00,78.7,78.7,78.65,78.68,16038.0,63.6416,63.6416,63.6012,63.6254,16038.0
2017-09-26 12:20:00,78.68,78.68,78.55,78.63,39752.0,63.6254,63.6254,63.5203,63.585,39752.0
2017-09-26 12:25:00,78.62,78.65,78.55,78.65,30290.0,63.5769,63.6012,63.5203,63.6012,30290.0
2017-09-26 12:30:00,78.66,78.68,78.63,78.64,40555.0,63.6093,63.6254,63.585,63.5931,40555.0
2017-09-26 12:35:00,78.64,78.64,78.56,78.56,26720.0,63.5931,63.5931,63.5284,63.5284,26720.0
2017-09-26 12:40:00,78.56,78.56,78.49,78.52,17183.0,63.5284,63.5284,63.4718,63.496,17183.0
2017-09-26 12:45:00,78.52,78.54,78.5,78.53,18513.0,63.496,63.5122,63.4799,63.5041,18513.0
2017-09-26 12:50:00,78.53,78.6,78.53,78.56,17050.0,63.5041,63.5607,63.5041,63.5284,17050.0
2017-09-26 12:55:00,78.56,78.57,78.51,78.54,23433.0,63.5284,63.5365,63.488,63.5122,23433.0
2017-09-26 13:00:00,78.54,78.56,78.52,78.56,18770.0,63.5122,63.5284,63.496,63.5284,18770.0
2017-09-26 13:05:00,78.57,78.58,78.52,78.53,22079.0,63.5365,63.5446,63.496,63.5041,22079.0
2017-09-26 13:10:00,78.53,78.54,78.5,78.51,36607.0,63.5041,63.5122,63.4799,63.488,36607.0
2017-09-26 13:15:00,78.53,78.53,78.47,78.49,35077.0,63.5041,63.5041,63.4556,63.4718,35077.0
2017-09-26 13:20:00,78.49,78.51,78.45,78.46,21276.0,63.4718,63.488,63.4394,63.4475,21276.0
2017-09-26 13:25:00,78.46,78.48,78.42,78.45,27096.0,63.4475,63.4637,63.4152,63.4394,27096.0
2017-09-26 13:30:00,78.44,78.48,78.44,78.45,27395.0,63.4314,63.4637,63.4314,63.4394,27395.0
2017-09-26 13:35:00,78.46,78.47,78.4,78.45,31436.0,63.4475,63.4556,63.399,63.4394,31436.0
2017-09-26 13:40:00,78.44,78.53,78.43,78.52,25029.0,63.4314,63.5041,63.4233,63.496,25029.0
2017-09-26 13:45:00,78.51,78.51,78.47,78.48,28936.0,63.488,63.488,63.4556,63.4637,28936.0
2017-09-26 13:50:00,78.48,78.51,78.47,78.51,17881.0,63.4637,63.488,63.4556,63.488,17881.0
2017-09-26 13:55:00,78.51,78.52,78.46,78.52,30606.0,63.488,63.496,63.4475,63.496,30606.0
2017-09-26 14:00:00,78.53,78.53,78.49,78.5,18731.0,63.5041,63.5041,63.4718,63.4799,18731.0
2017-09-26 14:05:00,78.5,78.51,78.48,78.49,18846.0,63.4799,63.488,63.4637,63.4718,18846.0
2017-09-26 14:10:00,78.49,78.49,78.4,78.42,49475.0,63.4718,63.4718,63.399,63.4152,49475.0
2017-09-26 14:15:00,78.43,78.43,78.36,78.41,31186.0,63.4233,63.4233,63.3667,63.4071,31186.0
2017-09-26 14:20:00,78.41,78.43,78.36,78.38,37371.0,63.4071,63.4233,63.3667,63.3828,37371.0
2017-09-26 14:25:00,78.38,78.39,78.3,78.31,37690.0,63.3828,63.3909,63.3181,63.3262,37690.0
2017-09-26 14:30:00,78.32,78.39,78.31,78.34,34503.0,63.3343,63.3909,63.3262,63.3505,34503.0
2017-09-26 14:35:00,78.34,78.38,78.32,78.37,29004.0,63.3505,63.3828,63.3343,63.3747,29004.0
2017-09-26 14:40:00,78.37,78.39,78.35,78.36,20447.0,63.3747,63.3909,63.3586,63.3667,20447.0
2017-09-26 14:45:00,78.36,78.41,78.35,78.4,50670.0,63.3667,63.4071,63.3586,63.399,50670.0
2017-09-26 14:50:00,78.4,78.49,78.39,78.48,63617.0,63.399,63.4718,63.3909,63.4637,63617.0
2017-09-26 14:55:00,78.48,78.55,78.48,78.54,39409.0,63.4637,63.5203,63.4637,63.5122,39409.0
2017-09-26 15:00:00,78.54,78.56,78.51,78.52,60137.0,63.5122,63.5284,63.488,63.496,60137.0
2017-09-26 15:05:00,78.52,78.52,78.47,78.5,35000.0,63.496,63.496,63.4556,63.4799,35000.0
2017-09-26 15:10:00,78.49,78.51,78.46,78.51,36735.0,63.4718,63.488,63.4475,63.488,36735.0
2017-09-26 15:15:00,78.51,78.59,78.5,78.59,49973.0,63.488,63.5527,63.4799,63.5527,49973.0
2017-09-26 15:20:00,78.59,78.62,78.58,78.6,28037.0,63.5527,63.5769,63.5446,63.5607,28037.0
2017-09-26 15:25:00,78.61,78.61,78.55,78.56,27497.0,63.5688,63.5688,63.5203,63.5284,27497.0
2017-09-26 15:30:00,78.56,78.57,78.5,78.55,58094.0,63.5284,63.5365,63.4799,63.5203,58094.0
2017-09-26 15:35:00,78.55,78.58,78.53,78.55,43354.0,63.5203,63.5446,63.5041,63.5203,43354.0
2017-09-26 15:40:00,78.55,78.55,78.46,78.47,65626.0,63.5203,63.5203,63.4475,63.4556,65626.0
2017-09-26 15:45:00,78.47,78.48,78.44,78.45,96372.0,63.4556,63.4637,63.4314,63.4394,96372.0
2017-09-26 15:50:00,78.45,78.45,78.4,78.43,168766.0,63.4394,63.4394,63.399,63.4233,168766.0
2017-09-26 15:55:00,78.42,78.43,78.27,78.39,405179.0,63.4152,63.4233,63.2939,63.3909,405179.0
2017-09-27 09:30:00,78.67,78.87,78.39,78.5,103181.0,63.6173,63.7791,63.3909,63.4799,103181.0
2017-09-27 09:35:00,78.52,78.61,78.34,78.39,28329.0,63.496,63.5688,63.3505,63.3909,28329.0
2017-09-27 09:40:00,78.38,78.53,78.38,78.51,68713.0,63.3828,63.5041,63.3828,63.488,68713.0
2017-09-27 09:45:00,78.51,78.55,78.44,78.46,44078.0,63.488,63.5203,63.4314,63.4475,44078.0
2017-09-27 09:50:00,78.46,78.47,78.25,78.27,152479.0,63.4475,63.4556,63.2777,63.2939,152479.0
2017-09-27 09:55:00,78.27,78.43,78.27,78.43,21391.0,63.2939,63.4233,63.2939,63.4233,21391.0
2017-09-27 10:00:00,78.43,78.46,78.36,78.36,81514.0,63.4233,63.4475,63.3667,63.3667,81514.0
2017-09-27 10:05:00,78.36,78.36,78.22,78.23,24058.0,63.3667,63.3667,63.2534,63.2615,24058.0
2017-09-27 10:10:00,78.23,78.26,78.21,78.26,26121.0,63.2615,63.2858,63.2454,63.2858,26121.0
2017-09-27 10:15:00,78.26,78.28,78.22,78.28,55377.0,63.2858,63.302,63.2534,63.302,55377.0
2017-09-27 10:20:00,78.27,78.27,78.21,78.21,31214.0,63.2939,63.2939,63.2454,63.2454,31214.0
2017-09-27 10:25:00,78.22,78.22,78.15,78.15,26223.0,63.2534,63.2534,63.1968,63.1968,26223.0
2017-09-27 10:30:00,78.13,78.13,77.98,78.0,43875.0,63.1807,63.1807,63.0594,63.0755,43875.0
2017-09-27 10:35:00,78.0,78.05,77.95,78.0,41638.0,63.0755,63.116,63.0351,63.0755,41638.0
2017-09-27 10:40:00,78.0,78.14,77.99,78.14,25812.0,63.0755,63.1888,63.0675,63.1888,25812.0
2017-09-27 10:45:00,78.16,78.18,78.11,78.12,28663.0,63.2049,63.2211,63.1645,63.1726,28663.0
2017-09-27 10:50:00,78.12,78.12,78.03,78.05,41387.0,63.1726,63.1726,63.0998,63.116,41387.0
2017-09-27 10:55:00,78.05,78.05,77.94,77.98,29136.0,63.116,63.116,63.027,63.0594,29136.0
2017-09-27 11:00:00,77.99,78.0,77.81,77.88,81663.0,63.0675,63.0755,62.9219,62.9785,81663.0
2017-09-27 11:05:00,77.87,77.93,77.85,77.9,73554.0,62.9704,63.0189,62.9542,62.9947,73554.0
2017-09-27 11:10:00,77.89,77.96,77.89,77.94,39143.0,62.9866,63.0432,62.9866,63.027,39143.0
2017-09-27 11:15:00,77.94,78.0,77.92,77.98,25467.0,63.027,63.0755,63.0109,63.0594,25467.0
2017-09-27 11:20:00,77.99,77.99,77.9,77.95,38027.0,63.0675,63.0675,62.9947,63.0351,38027.0
2017-09-27 11:25:00,77.96,78.0,77.92,77.93,25269.0,63.0432,63.0755,63.0109,63.0189,25269.0
2017-09-27 11:30:00,77.93,77.98,77.89,77.89,36631.0,63.0189,63.0594,62.9866,62.9866,36631.0
2017-09-27 11:35:00,77.9,77.95,77.89,77.95,35803.0,62.9947,63.0351,62.9866,63.0351,35803.0
2017-09-27 11:40:00,77.93,77.95,77.86,77.86,39757.0,63.0189,63.0351,62.9623,62.9623,39757.0
2017-09-27 11:45:00,77.86,77.91,77.83,77.84,25546.0,62.9623,63.0028,62.9381,62.9462,25546.0
2017-09-27 11:50:00,77.83,77.89,77.82,77.86,17205.0,62.9381,62.9866,62.93,62.9623,17205.0
2017-09-27 11:55:00,77.86,77.88,77.82,77.83,71370.0,62.9623,62.9785,62.93,62.9381,71370.0
2017-09-27 12:00:00,77.83,77.84,77.68,77.69,61271.0,62.9381,62.9462,62.8168,62.8249,61271.0
2017-09-27 12:05:00,77.68,77.76,77.68,77.71,43542.0,62.8168,62.8815,62.8168,62.841,43542.0
2017-09-27 12:10:00,77.72,77.85,77.71,77.8,91520.0,62.8491,62.9542,62.841,62.9138,91520.0
2017-09-27 12:15:00,77.81,77.89,77.77,77.78,83482.0,62.9219,62.9866,62.8896,62.8976,83482.0
2017-09-27 12:20:00,77.79,77.79,77.73,77.77,25580.0,62.9057,62.9057,62.8572,62.8896,25580.0
2017-09-27 12:25:00,77.76,77.78,77.65,77.66,45682.0,62.8815,62.8976,62.7925,62.8006,45682.0
2017-09-27 12:30:00,77.67,77.68,77.61,77.63,38419.0,62.8087,62.8168,62.7602,62.7763,38419.0
2017-09-27 12:35:00,77.63,77.67,77.62,77.63,42161.0,62.7763,62.8087,62.7683,62.7763,42161.0
2017-09-27 12:40:00,77.63,77.64,77.54,77.57,46395.0,62.7763,62.7844,62.7036,62.7278,46395.0
2017-09-27 12:45:00,77.58,77.61,77.57,77.58,28174.0,62.7359,62.7602,62.7278,62.7359,28174.0
2017-09-27 12:50:00,77.57,77.58,77.52,77.56,44568.0,62.7278,62.7359,62.6874,62.7197,44568.0
2017-09-27 12:55:00,77.57,77.57,77.5,77.53,43384.0,62.7278,62.7278,62.6712,62.6955,43384.0
2017-09-27 13:00:00,77.54,77.56,77.5,77.51,37865.0,62.7036,62.7197,62.6712,62.6793,37865.0
2017-09-27 13:05:00,77.5,77.53,77.45,77.5,40213.0,62.6712,62.6955,62.6308,62.6712,40213.0
2017-09-27 13:10:00,77.49,77.52,77.46,77.48,57094.0,62.6631,62.6874,62.6389,62.655,57094.0
2017-09-27 13:15:00,77.47,77.6,77.47,77.59,38759.0,62.647,62.7521,62.647,62.744,38759.0
2017-09-27 13:20:00,77.6,77.63,77.55,77.57,30567.0,62.7521,62.7763,62.7116,62.7278,30567.0
2017-09-27 13:25:00,77.57,77.6,77.54,77.6,27788.0,62.7278,62.7521,62.7036,62.7521,27788.0
2017-09-27 13:30:00,77.58,77.63,77.57,77.57,16269.0,62.7359,62.7763,62.7278,62.7278,16269.0
2017-09-27 13:35:00,77.57,77.61,77.55,77.56,25114.0,62.7278,62.7602,62.7116,62.7197,25114.0
2017-09-27 13:40:00,77.57,77.6,77.55,77.56,28783.0,62.7278,62.7521,62.7116,62.7197,28783.0
2017-09-27 13:45:00,77.58,77.59,77.54,77.55,32374.0,62.7359,62.744,62.7036,62.7116,32374.0
2017-09-27 13:50:00,77.54,77.6,77.54,77.56,31140.0,62.7036,62.7521,62.7036,62.7197,31140.0
2017-09-27 13:55:00,77.57,77.64,77.56,77.61,32087.0,62.7278,62.7844,62.7197,62.7602,32087.0
2017-09-27 14:00:00,77.62,77.66,77.61,77.65,38141.0,62.7683,62.8006,62.7602,62.7925,38141.0
2017-09-27 14:05:00,77.65,77.75,77.64,77.74,43282.0,62.7925,62.8734,62.7844,62.8653,43282.0
2017-09-27 14:10:00,77.73,77.75,77.68,77.7,40593.0,62.8572,62.8734,62.8168,62.8329,40593.0
2017-09-27 14:15:00,77.7,77.87,77.7,77.78,68805.0,62.8329,62.9704,62.8329,62.8976,68805.0
2017-09-27 14:20:00,77.78,77.8,77.68,77.69,35446.0,62.8976,62.9138,62.8168,62.8249,35446.0
2017-09-27 14:25:00,77.68,77.76,77.64,77.76,93860.0,62.8168,62.8815,62.7844,62.8815,93860.0
2017-09-27 14:30:00,77.76,77.86,77.76,77.8,49427.0,62.8815,62.9623,62.8815,62.9138,49427.0
2017-09-27 14:35:00,77.8,77.81,77.75,77.79,30104.0,62.9138,62.9219,62.8734,62.9057,30104.0
2017-09-27 14:40:00,77.8,77.86,77.78,77.81,32926.0,62.9138,62.9623,62.8976,62.9219,32926.0
2017-09-27 14:45:00,77.81,77.82,77.75,77.8,38354.0,62.9219,62.93,62.8734,62.9138,38354.0
2017-09-27 14:50:00,77.8,77.84,77.78,77.82,32169.0,62.9138,62.9462,62.8976,62.93,32169.0
2017-09-27 14:55:00,77.81,77.84,77.76,77.83,43548.0,62.9219,62.9462,62.8815,62.9381,43548.0
2017-09-27 15:00:00,77.83,77.89,77.82,77.85,35530.0,62.9381,62.9866,62.93,62.9542,35530.0
2017-09-27 15:05:00,77.86,77.95,77.85,77.9,41436.0,62.9623,63.0351,62.9542,62.9947,41436.0
2017-09-27 15:10:00,77.9,77.95,77.86,77.9,38288.0,62.9947,63.0351,62.9623,62.9947,38288.0
2017-09-27 15:15:00,77.9,77.93,77.89,77.91,31416.0,62.9947,63.0189,62.9866,63.0028,31416.0
2017-09-27 15:20:00,77.92,77.95,77.9,77.91,43139.0,63.0109,63.0351,62.9947,63.0028,43139.0
2017-09-27 15:25:00,77.91,77.92,77.89,77.9,74599.0,63.0028,63.0109,62.9866,62.9947,74599.0
2017-09-27 15:30:00,77.9,77.92,77.84,77.88,81583.0,62.9947,63.0109,62.9462,62.9785,81583.0
2017-09-27 15:35:00,77.88,77.92,77.86,77.91,35087.0,62.9785,63.0109,62.9623,63.0028,35087.0
2017-09-27 15:40:00,77.92,77.93,77.86,77.87,67539.0,63.0109,63.0189,62.9623,62.9704,67539.0
2017-09-27 15:45:00,77.87,77.89,77.81,77.84,88885.0,62.9704,62.9866,62.9219,62.9462,88885.0
2017-09-27 15:50:00,77.83,77.91,77.81,77.88,115945.0,62.9381,63.0028,62.9219,62.9785,115945.0
2017-09-27 15:55:00,77.88,77.88,77.81,77.84,171373.0,62.9785,62.9785,62.9219,62.9462,171373.0
2017-09-28 09:30:00,77.7,77.85,77.45,77.46,330073.0,63.2049,63.3269,63.0015,63.0097,330073.0
2017-09-28 09:35:00,77.48,77.64,77.41,77.49,174428.0,63.0259,63.1561,62.969,63.0341,174428.0
2017-09-28 09:40:00,77.52,77.52,77.33,77.43,138273.0,63.0585,63.0585,62.9039,62.9853,138273.0
2017-09-28 09:45:00,77.4,77.42,77.28,77.4,71398.0,62.9608,62.9771,62.8632,62.9608,71398.0
2017-09-28 09:50:00,77.4,77.51,77.32,77.34,75836.0,62.9608,63.0503,62.8958,62.912,75836.0
2017-09-28 09:55:00,77.34,77.49,77.19,77.2,75859.0,62.912,63.0341,62.79,62.7982,75859.0
2017-09-28 10:00:00,77.19,77.4,77.18,77.21,151340.0,62.79,62.9608,62.7819,62.8063,151340.0
2017-09-28 10:05:00,77.21,77.25,77.2,77.24,52645.0,62.8063,62.8388,62.7982,62.8307,52645.0
2017-09-28 10:10:00,77.23,77.3,77.16,77.3,88641.0,62.8226,62.8795,62.7656,62.8795,88641.0
2017-09-28 10:15:00,77.3,77.31,77.23,77.29,62122.0,62.8795,62.8876,62.8226,62.8714,62122.0
2017-09-28 10:20:00,77.3,77.48,77.24,77.48,62816.0,62.8795,63.0259,62.8307,63.0259,62816.0
2017-09-28 10:25:00,77.5,77.52,77.44,77.47,54009.0,63.0422,63.0585,62.9934,63.0178,54009.0
2017-09-28 10:30:00,77.47,77.55,77.43,77.5,78203.0,63.0178,63.0829,62.9853,63.0422,78203.0
2017-09-28 10:35:00,77.5,77.62,77.49,77.6,68010.0,63.0422,63.1398,63.0341,63.1235,68010.0
2017-09-28 10:40:00,77.61,77.86,77.6,77.8,81578.0,63.1317,63.335,63.1235,63.2862,81578.0
2017-09-28 10:45:00,77.81,77.83,77.7,77.73,93710.0,63.2944,63.3106,63.2049,63.2293,93710.0
2017-09-28 10:50:00,77.72,77.76,77.71,77.75,73387.0,63.2212,63.2537,63.213,63.2456,73387.0
2017-09-28 10:55:00,77.74,77.77,77.6,77.77,123449.0,63.2374,63.2618,63.1235,63.2618,123449.0
2017-09-28 11:00:00,77.77,77.91,77.74,77.8,141477.0,63.2618,63.3757,63.2374,63.2862,141477.0
2017-09-28 11:05:00,77.8,77.8,77.72,77.76,77550.0,63.2862,63.2862,63.2212,63.2537,77550.0
2017-09-28 11:10:00,77.76,77.77,77.69,77.72,42693.0,63.2537,63.2618,63.1967,63.2212,42693.0
2017-09-28 11:15:00,77.71,77.75,77.69,77.7,31773.0,63.213,63.2456,63.1967,63.2049,31773.0
2017-09-28 11:20:00,77.7,77.77,77.7,77.73,44400.0,63.2049,63.2618,63.2049,63.2293,44400.0
2017-09-28 11:25:00,77.72,77.75,77.69,77.73,41925.0,63.2212,63.2456,63.1967,63.2293,41925.0
2017-09-28 11:30:00,77.74,77.77,77.71,77.75,45966.0,63.2374,63.2618,63.213,63.2456,45966.0
2017-09-28 11:35:00,77.75,77.75,77.67,77.67,25611.0,63.2456,63.2456,63.1805,63.1805,25611.0
2017-09-28 11:40:00,77.67,77.74,77.63,77.72,49160.0,63.1805,63.2374,63.1479,63.2212,49160.0
2017-09-28 11:45:00,77.73,77.76,77.72,77.75,38862.0,63.2293,63.2537,63.2212,63.2456,38862.0
2017-09-28 11:50:00,77.75,77.75,77.66,77.71,34835.0,63.2456,63.2456,63.1723,63.213,34835.0
2017-09-28 11:55:00,77.72,77.74,77.69,77.7,28966.0,63.2212,63.2374,63.1967,63.2049,28966.0
2017-09-28 12:00:00,77.71,77.77,77.7,77.76,44756.0,63.213,63.2618,63.2049,63.2537,44756.0
2017-09-28 12:05:00,77.77,77.77,77.73,77.73,58390.0,63.2618,63.2618,63.2293,63.2293,58390.0
2017-09-28 12:10:00,77.74,77.76,77.73,77.73,19454.0,63.2374,63.2537,63.2293,63.2293,19454.0
2017-09-28 12:15:00,77.73,77.75,77.69,77.71,34826.0,63.2293,63.2456,63.1967,63.213,34826.0
2017-09-28 12:20:00,77.71,77.74,77.68,77.73,20724.0,63.213,63.2374,63.1886,63.2293,20724.0
2017-09-28 12:25:00,77.72,77.76,77.72,77.73,26114.0,63.2212,63.2537,63.2212,63.2293,26114.0
2017-09-28 12:30:00,77.73,77.76,77.72,77.75,41688.0,63.2293,63.2537,63.2212,63.2456,41688.0
2017-09-28 12:35:00,77.75,77.75,77.73,77.74,12538.0,63.2456,63.2456,63.2293,63.2374,12538.0
2017-09-28 12:40:00,77.75,77.76,77.67,77.72,51051.0,63.2456,63.2537,63.1805,63.2212,51051.0
2017-09-28 12:45:00,77.72,77.76,77.71,77.76,13176.0,63.2212,63.2537,63.213,63.2537,13176.0
2017-09-28 12:50:00,77.76,77.76,77.7,77.7,16345.0,63.2537,63.2537,63.2049,63.2049,16345.0
2017-09-28 12:55:00,77.7,77.74,77.68,77.74,71320.0,63.2049,63.2374,63.1886,63.2374,71320.0
2017-09-28 13:00:00,77.73,77.76,77.68,77.69,16446.0,63.2293,63.2537,63.1886,63.1967,16446.0
2017-09-28 13:05:00,77.69,77.71,77.68,77.7,11394.0,63.1967,63.213,63.1886,63.2049,11394.0
2017-09-28 13:10:00,77.7,77.7,77.64,77.67,20993.0,63.2049,63.2049,63.1561,63.1805,20993.0
2017-09-28 13:15:00,77.66,77.72,77.66,77.72,11472.0,63.1723,63.2212,63.1723,63.2212,11472.0
2017-09-28 13:20:00,77.72,77.72,77.65,77.66,19652.0,63.2212,63.2212,63.1642,63.1723,19652.0
2017-09-28 13:25:00,77.66,77.67,77.6,77.6,26586.0,63.1723,63.1805,63.1235,63.1235,26586.0
2017-09-28 13:30:00,77.61,77.62,77.58,77.59,41981.0,63.1317,63.1398,63.1073,63.1154,41981.0
2017-09-28 13:35:00,77.58,77.62,77.58,77.59,41683.0,63.1073,63.1398,63.1073,63.1154,41683.0
2017-09-28 13:40:00,77.59,77.6,77.55,77.55,18401.0,63.1154,63.1235,63.0829,63.0829,18401.0
2017-09-28 13:45:00,77.56,77.63,77.53,77.63,33701.0,63.091,63.1479,63.0666,63.1479,33701.0
2017-09-28 13:50:00,77.64,77.7,77.63,77.7,76372.0,63.1561,63.2049,63.1479,63.2049,76372.0
2017-09-28 13:55:00,77.69,77.7,77.67,77.67,22943.0,63.1967,63.2049,63.1805,63.1805,22943.0
2017-09-28 14:00:00,77.67,77.69,77.65,77.68,19534.0,63.1805,63.1967,63.1642,63.1886,19534.0
2017-09-28 14:05:00,77.68,77.75,77.67,77.69,42447.0,63.1886,63.2456,63.1805,63.1967,42447.0
2017-09-28 14:10:00,77.69,77.75,77.67,77.73,30924.0,63.1967,63.2456,63.1805,63.2293,30924.0
2017-09-28 14:15:00,77.73,77.75,77.72,77.75,51530.0,63.2293,63.2456,63.2212,63.2456,51530.0
2017-09-28 14:20:00,77.74,77.75,77.66,77.69,30760.0,63.2374,63.2456,63.1723,63.1967,30760.0
2017-09-28 14:25:00,77.69,77.7,77.67,77.69,27935.0,63.1967,63.2049,63.1805,63.1967,27935.0
2017-09-28 14:30:00,77.68,77.69,77.64,77.69,21214.0,63.1886,63.1967,63.1561,63.1967,21214.0
2017-09-28 14:35:00,77.69,77.69,77.57,77.59,38437.0,63.1967,63.1967,63.0991,63.1154,38437.0
2017-09-28 14:40:00,77.59,77.59,77.51,77.52,53353.0,63.1154,63.1154,63.0503,63.0585,53353.0
2017-09-28 14:45:00,77.51,77.65,77.49,77.5,53338.0,63.0503,63.1642,63.0341,63.0422,53338.0
2017-09-28 14:50:00,77.49,77.58,77.47,77.57,69504.0,63.0341,63.1073,63.0178,63.0991,69504.0
2017-09-28 14:55:00,77.58,77.58,77.56,77.56,25510.0,63.1073,63.1073,63.091,63.091,25510.0
2017-09-28 15:00:00,77.56,77.58,77.53,77.56,34688.0,63.091,63.1073,63.0666,63.091,34688.0
2017-09-28 15:05:00,77.56,77.61,77.56,77.6,28473.0,63.091,63.1317,63.091,63.1235,28473.0
2017-09-28 15:10:00,77.61,77.65,77.6,77.64,100076.0,63.1317,63.1642,63.1235,63.1561,100076.0
2017-09-28 15:15:00,77.64,77.64,77.61,77.64,37931.0,63.1561,63.1561,63.1317,63.1561,37931.0
2017-09-28 15:20:00,77.64,77.64,77.58,77.59,35402.0,63.1561,63.1561,63.1073,63.1154,35402.0
2017-09-28 15:25:00,77.59,77.61,77.56,77.6,33550.0,63.1154,63.1317,63.091,63.1235,33550.0
2017-09-28 15:30:00,77.6,77.6,77.56,77.56,28642.0,63.1235,63.1235,63.091,63.091,28642.0
2017-09-28 15:35:00,77.56,77.61,77.54,77.61,67015.0,63.091,63.1317,63.0747,63.1317,67015.0
2017-09-28 15:40:00,77.62,77.62,77.6,77.61,46475.0,63.1398,63.1398,63.1235,63.1317,46475.0
2017-09-28 15:45:00,77.62,77.69,77.62,77.69,77587.0,63.1398,63.1967,63.1398,63.1967,77587.0
2017-09-28 15:50:00,77.69,77.75,77.66,77.75,133683.0,63.1967,63.2456,63.1723,63.2456,133683.0
2017-09-28 15:55:00,77.75,77.75,77.69,77.69,267104.0,63.2456,63.2456,63.1967,63.1967,267104.0
2017-09-29 09:30:00,77.66,77.93,77.65,77.65,134097.0,63.1723,63.392,63.1642,63.1642,134097.0
2017-09-29 09:35:00,77.67,77.75,77.64,77.68,51001.0,63.1805,63.2456,63.1561,63.1886,51001.0
2017-09-29 09:40:00,77.69,77.85,77.6,77.83,121167.0,63.1967,63.3269,63.1235,63.3106,121167.0
2017-09-29 09:45:00,77.8,77.93,77.76,77.93,41442.0,63.2862,63.392,63.2537,63.392,41442.0
2017-09-29 09:50:00,77.93,77.93,77.76,77.76,39372.0,63.392,63.392,63.2537,63.2537,39372.0
2017-09-29 09:55:00,77.76,77.81,77.63,77.7,28432.0,63.2537,63.2944,63.1479,63.2049,28432.0
2017-09-29 10:00:00,77.65,77.76,77.65,77.7,137059.0,63.1642,63.2537,63.1642,63.2049,137059.0
2017-09-29 10:05:00,77.71,77.74,77.63,77.72,140534.0,63.213,63.2374,63.1479,63.2212,140534.0
2017-09-29 10:10:00,77.73,77.73,77.62,77.63,80268.0,63.2293,63.2293,63.1398,63.1479,80268.0
2017-09-29 10:15:00,77.63,77.67,77.6,77.61,31634.0,63.1479,63.1805,63.1235,63.1317,31634.0
2017-09-29 10:20:00,77.62,77.66,77.6,77.63,15309.0,63.1398,63.1723,63.1235,63.1479,15309.0
2017-09-29 10:25:00,77.64,77.67,77.62,77.64,15817.0,63.1561,63.1805,63.1398,63.1561,15817.0
2017-09-29 10:30:00,77.65,77.66,77.58,77.58,42681.0,63.1642,63.1723,63.1073,63.1073,42681.0
2017-09-29 10:35:00,77.59,77.64,77.55,77.62,58478.0,63.1154,63.1561,63.0829,63.1398,58478.0
2017-09-29 10:40:00,77.63,77.64,77.56,77.59,54646.0,63.1479,63.1561,63.091,63.1154,54646.0
2017-09-29 10:45:00,77.59,77.61,77.56,77.61,45721.0,63.1154,63.1317,63.091,63.1317,45721.0
2017-09-29 10:50:00,77.61,77.7,77.58,77.67,79896.0,63.1317,63.2049,63.1073,63.1805,79896.0
2017-09-29 10:55:00,77.68,77.71,77.66,77.67,37319.0,63.1886,63.213,63.1723,63.1805,37319.0
2017-09-29 11:00:00,77.66,77.68,77.62,77.63,30934.0,63.1723,63.1886,63.1398,63.1479,30934.0
2017-09-29 11:05:00,77.64,77.73,77.62,77.73,53444.0,63.1561,63.2293,63.1398,63.2293,53444.0
2017-09-29 11:10:00,77.73,77.79,77.71,77.79,73709.0,63.2293,63.2781,63.213,63.2781,73709.0
2017-09-29 11:15:00,77.79,77.9,77.79,77.87,36913.0,63.2781,63.3676,63.2781,63.3432,36913.0
2017-09-29 11:20:00,77.87,77.9,77.79,77.8,63396.0,63.3432,63.3676,63.2781,63.2862,63396.0
2017-09-29 11:25:00,77.79,77.8,77.72,77.74,25265.0,63.2781,63.2862,63.2212,63.2374,25265.0
2017-09-29 11:30:00,77.73,77.74,77.66,77.7,20886.0,63.2293,63.2374,63.1723,63.2049,20886.0
2017-09-29 11:35:00,77.7,77.73,77.68,77.7,120796.0,63.2049,63.2293,63.1886,63.2049,120796.0
2017-09-29 11:40:00,77.71,77.74,77.7,77.73,56905.0,63.213,63.2374,63.2049,63.2293,56905.0
2017-09-29 11:45:00,77.74,77.82,77.73,77.82,15646.0,63.2374,63.3025,63.2293,63.3025,15646.0
2017-09-29 11:50:00,77.82,77.87,77.82,77.83,17498.0,63.3025,63.3432,63.3025,63.3106,17498.0
2017-09-29 11:55:00,77.83,77.86,77.81,77.82,22060.0,63.3106,63.335,63.2944,63.3025,22060.0
2017-09-29 12:00:00,77.83,77.83,77.79,77.82,9604.0,63.3106,63.3106,63.2781,63.3025,9604.0
2017-09-29 12:05:00,77.82,77.85,77.81,77.82,17234.0,63.3025,63.3269,63.2944,63.3025,17234.0
2017-09-29 12:10:00,77.83,77.84,77.8,77.81,25229.0,63.3106,63.3188,63.2862,63.2944,25229.0
2017-09-29 12:15:00,77.82,77.85,77.81,77.83,14992.0,63.3025,63.3269,63.2944,63.3106,14992.0
2017-09-29 12:20:00,77.84,77.85,77.78,77.84,60925.0,63.3188,63.3269,63.27,63.3188,60925.0
2017-09-29 12:25:00,77.84,77.91,77.84,77.9,20061.0,63.3188,63.3757,63.3188,63.3676,20061.0
2017-09-29 12:30:00,77.9,77.9,77.85,77.87,30049.0,63.3676,63.3676,63.3269,63.3432,30049.0
2017-09-29 12:35:00,77.87,77.88,77.82,77.84,13249.0,63.3432,63.3513,63.3025,63.3188,13249.0
2017-09-29 12:40:00,77.84,77.87,77.83,77.87,17227.0,63.3188,63.3432,63.3106,63.3432,17227.0
2017-09-29 12:45:00,77.87,77.95,77.86,77.92,31027.0,63.3432,63.4082,63.335,63.3838,31027.0
2017-09-29 12:50:00,77.93,77.98,77.93,77.97,33309.0,63.392,63.4326,63.392,63.4245,33309.0
2017-09-29 12:55:00,77.97,78.0,77.96,77.99,18563.0,63.4245,63.4489,63.4164,63.4408,18563.0
2017-09-29 13:00:00,77.99,78.0,77.93,77.93,27000.0,63.4408,63.4489,63.392,63.392,27000.0
2017-09-29 13:05:00,77.94,77.94,77.88,77.89,32941.0,63.4001,63.4001,63.3513,63.3594,32941.0
2017-09-29 13:10:00,77.9,77.91,77.85,77.88,21400.0,63.3676,63.3757,63.3269,63.3513,21400.0
2017-09-29 13:15:00,77.88,77.92,77.87,77.92,13430.0,63.3513,63.3838,63.3432,63.3838,13430.0
2017-09-29 13:20:00,77.92,77.98,77.91,77.97,23087.0,63.3838,63.4326,63.3757,63.4245,23087.0
2017-09-29 13:25:00,77.97,77.98,77.94,77.97,17602.0,63.4245,63.4326,63.4001,63.4245,17602.0
2017-09-29 13:30:00,77.96,78.0,77.96,78.0,22048.0,63.4164,63.4489,63.4164,63.4489,22048.0
2017-09-29 13:35:00,78.0,78.01,77.91,77.95,170005.0,63.4489,63.4571,63.3757,63.4082,170005.0
2017-09-29 13:40:00,77.95,77.98,77.93,77.95,69369.0,63.4082,63.4326,63.392,63.4082,69369.0
2017-09-29 13:45:00,77.95,77.96,77.9,77.94,29890.0,63.4082,63.4164,63.3676,63.4001,29890.0
2017-09-29 13:50:00,77.94,77.97,77.86,77.97,103537.0,63.4001,63.4245,63.335,63.4245,103537.0
2017-09-29 13:55:00,77.96,77.96,77.9,77.94,32582.0,63.4164,63.4164,63.3676,63.4001,32582.0
2017-09-29 14:00:00,77.93,77.94,77.82,77.85,74021.0,63.392,63.4001,63.3025,63.3269,74021.0
2017-09-29 14:05:00,77.84,77.85,77.79,77.82,44612.0,63.3188,63.3269,63.2781,63.3025,44612.0
2017-09-29 14:10:00,77.82,77.83,77.78,77.8,26230.0,63.3025,63.3106,63.27,63.2862,26230.0
2017-09-29 14:15:00,77.81,77.86,77.79,77.81,35728.0,63.2944,63.335,63.2781,63.2944,35728.0
2017-09-29 14:20:00,77.8,77.84,77.8,77.82,28018.0,63.2862,63.3188,63.2862,63.3025,28018.0
2017-09-29 14:25:00,77.82,77.82,77.73,77.75,37415.0,63.3025,63.3025,63.2293,63.2456,37415.0
2017-09-29 14:30:00,77.75,77.78,77.73,77.75,44905.0,63.2456,63.27,63.2293,63.2456,44905.0
2017-09-29 14:35:00,77.75,77.78,77.72,77.78,183747.0,63.2456,63.27,63.2212,63.27,183747.0
2017-09-29 14:40:00,77.78,77.78,77.66,77.67,57975.0,63.27,63.27,63.1723,63.1805,57975.0
2017-09-29 14:45:00,77.66,77.73,77.66,77.7,57763.0,63.1723,63.2293,63.1723,63.2049,57763.0
2017-09-29 14:50:00,77.7,77.74,77.7,77.73,53252.0,63.2049,63.2374,63.2049,63.2293,53252.0
2017-09-29 14:55:00,77.73,77.75,77.7,77.75,39566.0,63.2293,63.2456,63.2049,63.2456,39566.0
2017-09-29 15:00:00,77.74,77.78,77.72,77.77,69981.0,63.2374,63.27,63.2212,63.2618,69981.0
2017-09-29 15:05:00,77.78,77.78,77.72,77.73,45461.0,63.27,63.27,63.2212,63.2293,45461.0
2017-09-29 15:10:00,77.74,77.78,77.74,77.78,29623.0,63.2374,63.27,63.2374,63.27,29623.0
2017-09-29 15:15:00,77.78,77.81,77.71,77.8,74986.0,63.27,63.2944,63.213,63.2862,74986.0
2017-09-29 15:20:00,77.8,77.84,77.79,77.81,33969.0,63.2862,63.3188,63.2781,63.2944,33969.0
2017-09-29 15:25:00,77.8,77.8,77.68,77.69,89438.0,63.2862,63.2862,63.1886,63.1967,89438.0
2017-09-29 15:30:00,77.69,77.71,77.66,77.7,73168.0,63.1967,63.213,63.1723,63.2049,73168.0
2017-09-29 15:35:00,77.7,77.71,77.65,77.7,100085.0,63.2049,63.213,63.1642,63.2049,100085.0
2017-09-29 15:40:00,77.7,77.75,77.69,77.71,91387.0,63.2049,63.2456,63.1967,63.213,91387.0
2017-09-29 15:45:00,77.72,77.73,77.67,77.72,136679.0,63.2212,63.2293,63.1805,63.2212,136679.0
2017-09-29 15:50:00,77.73,77.77,77.68,77.7,207640.0,63.2293,63.2618,63.1886,63.2049,207640.0
2017-09-29 15:55:00,77.7,77.76,77.66,77.74,372249.0,63.2049,63.2537,63.1723,63.2374,372249.0
2017-10-02 09:30:00,78.06,78.23,77.86,77.91,92689.0,63.4977,63.636,63.335,63.3757,92689.0
2017-10-02 09:35:00,77.91,78.04,77.74,77.77,41704.0,63.3757,63.4815,63.2374,63.2618,41704.0
2017-10-02 09:40:00,77.77,77.81,77.63,77.63,62586.0,63.2618,63.2944,63.1479,63.1479,62586.0
2017-10-02 09:45:00,77.64,77.65,77.5,77.55,79304.0,63.1561,63.1642,63.0422,63.0829,79304.0
2017-10-02 09:50:00,77.55,77.72,77.51,77.71,86974.0,63.0829,63.2212,63.0503,63.213,86974.0
2017-10-02 09:55:00,77.7,77.75,77.64,77.73,80096.0,63.2049,63.2456,63.1561,63.2293,80096.0
2017-10-02 10:00:00,77.73,77.74,77.61,77.67,59947.0,63.2293,63.2374,63.1317,63.1805,59947.0
2017-10-02 10:05:00,77.68,77.8,77.67,77.74,64648.0,63.1886,63.2862,63.1805,63.2374,64648.0
2017-10-02 10:10:00,77.74,77.81,77.7,77.81,61595.0,63.2374,63.2944,63.2049,63.2944,61595.0
2017-10-02 10:15:00,77.82,77.95,77.79,77.86,47642.0,63.3025,63.4082,63.2781,63.335,47642.0
2017-10-02 10:20:00,77.85,77.9,77.84,77.89,125372.0,63.3269,63.3676,63.3188,63.3594,125372.0
2017-10-02 10:25:00,77.9,77.93,77.84,77.93,64263.0,63.3676,63.392,63.3188,63.392,64263.0
2017-10-02 10:30:00,77.94,78.08,77.94,78.01,47216.0,63.4001,63.514,63.4001,63.4571,47216.0
2017-10-02 10:35:00,78.01,78.01,77.95,77.98,33884.0,63.4571,63.4571,63.4082,63.4326,33884.0
2017-10-02 10:40:00,77.98,78.03,77.95,78.03,30580.0,63.4326,63.4733,63.4082,63.4733,30580.0
2017-10-02 10:45:00,78.02,78.13,78.0,78.13,51735.0,63.4652,63.5547,63.4489,63.5547,51735.0
2017-10-02 10:50:00,78.12,78.13,78.02,78.05,35151.0,63.5465,63.5547,63.4652,63.4896,35151.0
2017-10-02 10:55:00,78.05,78.06,77.96,78.01,62158.0,63.4896,63.4977,63.4164,63.4571,62158.0
2017-10-02 11:00:00,78.01,78.04,77.99,78.0,38057.0,63.4571,63.4815,63.4408,63.4489,38057.0
2017-10-02 11:05:00,78.0,78.04,77.98,78.01,31356.0,63.4489,63.4815,63.4326,63.4571,31356.0
2017-10-02 11:10:00,78.0,78.07,77.99,78.06,88734.0,63.4489,63.5059,63.4408,63.4977,88734.0
2017-10-02 11:15:00,78.05,78.1,78.05,78.06,77742.0,63.4896,63.5303,63.4896,63.4977,77742.0
2017-10-02 11:20:00,78.06,78.1,78.04,78.1,58055.0,63.4977,63.5303,63.4815,63.5303,58055.0
2017-10-02 11:25:00,78.09,78.1,78.05,78.07,53165.0,63.5221,63.5303,63.4896,63.5059,53165.0
2017-10-02 11:30:00,78.07,78.09,78.01,78.03,37039.0,63.5059,63.5221,63.4571,63.4733,37039.0
2017-10-02 11:35:00,78.04,78.1,78.03,78.09,45277.0,63.4815,63.5303,63.4733,63.5221,45277.0
2017-10-02 11:40:00,78.1,78.1,78.04,78.04,19602.0,63.5303,63.5303,63.4815,63.4815,19602.0
2017-10-02 11:45:00,78.05,78.06,78.01,78.02,19506.0,63.4896,63.4977,63.4571,63.4652,19506.0
2017-10-02 11:50:00,78.02,78.03,78.0,78.0,21016.0,63.4652,63.4733,63.4489,63.4489,21016.0
2017-10-02 11:55:00,78.0,78.0,77.91,77.97,41071.0,63.4489,63.4489,63.3757,63.4245,41071.0
2017-10-02 12:00:00,77.97,77.99,77.95,77.98,60537.0,63.4245,63.4408,63.4082,63.4326,60537.0
2017-10-02 12:05:00,77.96,77.98,77.94,77.97,24708.0,63.4164,63.4326,63.4001,63.4245,24708.0
2017-10-02 12:10:00,77.97,78.05,77.97,78.04,24482.0,63.4245,63.4896,63.4245,63.4815,24482.0
2017-10-02 12:15:00,78.04,78.04,78.0,78.01,22501.0,63.4815,63.4815,63.4489,63.4571,22501.0
2017-10-02 12:20:00,78.02,78.02,77.99,78.01,17791.0,63.4652,63.4652,63.4408,63.4571,17791.0
2017-10-02 12:25:00,78.01,78.04,77.96,78.01,47454.0,63.4571,63.4815,63.4164,63.4571,47454.0
2017-10-02 12:30:00,78.0,78.02,77.99,78.0,16285.0,63.4489,63.4652,63.4408,63.4489,16285.0
2017-10-02 12:35:00,78.0,78.02,77.98,78.01,40899.0,63.4489,63.4652,63.4326,63.4571,40899.0
2017-10-02 12:40:00,78.0,78.02,77.99,78.02,23328.0,63.4489,63.4652,63.4408,63.4652,23328.0
2017-10-02 12:45:00,78.02,78.05,78.01,78.02,49337.0,63.4652,63.4896,63.4571,63.4652,49337.0
2017-10-02 12:50:00,78.02,78.03,78.01,78.03,26284.0,63.4652,63.4733,63.4571,63.4733,26284.0
2017-10-02 12:55:00,78.03,78.05,78.03,78.05,10823.0,63.4733,63.4896,63.4733,63.4896,10823.0
2017-10-02 13:00:00,78.05,78.06,78.04,78.05,24902.0,63.4896,63.4977,63.4815,63.4896,24902.0
2017-10-02 13:05:00,78.06,78.06,78.02,78.04,27715.0,63.4977,63.4977,63.4652,63.4815,27715.0
2017-10-02 13:10:00,78.03,78.05,78.0,78.01,28617.0,63.4733,63.4896,63.4489,63.4571,28617.0
2017-10-02 13:15:00,78.02,78.04,77.98,78.03,38707.0,63.4652,63.4815,63.4326,63.4733,38707.0
2017-10-02 13:20:00,78.03,78.05,77.95,77.97,29064.0,63.4733,63.4896,63.4082,63.4245,29064.0
2017-10-02 13:25:00,77.96,77.99,77.95,77.95,32544.0,63.4164,63.4408,63.4082,63.4082,32544.0
2017-10-02 13:30:00,77.95,78.0,77.95,77.99,30760.0,63.4082,63.4489,63.4082,63.4408,30760.0
2017-10-02 13:35:00,77.98,78.01,77.97,77.99,22700.0,63.4326,63.4571,63.4245,63.4408,22700.0
2017-10-02 13:40:00,77.99,78.0,77.95,77.97,44846.0,63.4408,63.4489,63.4082,63.4245,44846.0
2017-10-02 13:45:00,77.98,77.98,77.92,77.97,18913.0,63.4326,63.4326,63.3838,63.4245,18913.0
2017-10-02 13:50:00,77.96,78.03,77.96,78.02,42359.0,63.4164,63.4733,63.4164,63.4652,42359.0
2017-10-02 13:55:00,78.02,78.02,77.98,78.02,25209.0,63.4652,63.4652,63.4326,63.4652,25209.0
2017-10-02 14:00:00,78.02,78.02,77.98,78.0,20976.0,63.4652,63.4652,63.4326,63.4489,20976.0
2017-10-02 14:05:00,77.99,78.01,77.97,78.0,37771.0,63.4408,63.4571,63.4245,63.4489,37771.0
2017-10-02 14:10:00,78.0,78.01,77.97,78.0,27368.0,63.4489,63.4571,63.4245,63.4489,27368.0
2017-10-02 14:15:00,78.0,78.0,77.96,77.97,24368.0,63.4489,63.4489,63.4164,63.4245,24368.0
2017-10-02 14:20:00,77.96,77.97,77.94,77.94,22037.0,63.4164,63.4245,63.4001,63.4001,22037.0
2017-10-02 14:25:00,77.94,77.97,77.89,77.89,34048.0,63.4001,63.4245,63.3594,63.3594,34048.0
2017-10-02 14:30:00,77.89,77.96,77.89,77.94,47483.0,63.3594,63.4164,63.3594,63.4001,47483.0
2017-10-02 14:35:00,77.95,77.96,77.92,77.95,28189.0,63.4082,63.4164,63.3838,63.4082,28189.0
2017-10-02 14:40:00,77.95,77.97,77.93,77.96,27971.0,63.4082,63.4245,63.392,63.4164,27971.0
2017-10-02 14:45:00,77.97,77.98,77.94,77.98,28251.0,63.4245,63.4326,63.4001,63.4326,28251.0
2017-10-02 14:50:00,77.98,78.0,77.98,77.98,17857.0,63.4326,63.4489,63.4326,63.4326,17857.0
2017-10-02 14:55:00,77.98,78.0,77.97,78.0,34526.0,63.4326,63.4489,63.4245,63.4489,34526.0
2017-10-02 15:00:00,78.0,78.0,77.97,77.99,37010.0,63.4489,63.4489,63.4245,63.4408,37010.0
2017-10-02 15:05:00,77.98,78.0,77.97,77.97,31126.0,63.4326,63.4489,63.4245,63.4245,31126.0
2017-10-02 15:10:00,77.97,77.99,77.95,77.95,46656.0,63.4245,63.4408,63.4082,63.4082,46656.0
2017-10-02 15:15:00,77.95,77.96,77.9,77.91,63662.0,63.4082,63.4164,63.3676,63.3757,63662.0
2017-10-02 15:20:00,77.9,77.94,77.9,77.92,46772.0,63.3676,63.4001,63.3676,63.3838,46772.0
2017-10-02 15:25:00,77.92,77.98,77.91,77.93,53636.0,63.3838,63.4326,63.3757,63.392,53636.0
2017-10-02 15:30:00,77.94,77.96,77.92,77.95,33908.0,63.4001,63.4164,63.3838,63.4082,33908.0
2017-10-02 15:35:00,77.95,77.97,77.93,77.97,65928.0,63.4082,63.4245,63.392,63.4245,65928.0
2017-10-02 15:40:00,77.97,77.97,77.92,77.94,70892.0,63.4245,63.4245,63.3838,63.4001,70892.0
2017-10-02 15:45:00,77.94,77.96,77.93,77.96,89304.0,63.4001,63.4164,63.392,63.4164,89304.0
2017-10-02 15:50:00,77.97,78.01,77.97,78.0,81046.0,63.4245,63.4571,63.4245,63.4489,81046.0
2017-10-02 15:55:00,78.0,78.04,77.99,78.04,218445.0,63.4489,63.4815,63.4408,63.4815,218445.0
2017-10-03 09:30:00,78.18,78.2,78.01,78.09,86037.0,63.5953,63.6116,63.4571,63.5221,86037.0
2017-10-03 09:35:00,78.05,78.2,78.05,78.14,39953.0,63.4896,63.6116,63.4896,63.5628,39953.0
2017-10-03 09:40:00,78.13,78.19,78.09,78.1,45168.0,63.5547,63.6035,63.5221,63.5303,45168.0
2017-10-03 09:45:00,78.09,78.18,78.06,78.07,49990.0,63.5221,63.5953,63.4977,63.5059,49990.0
2017-10-03 09:50:00,78.07,78.07,77.94,77.97,72537.0,63.5059,63.5059,63.4001,63.4245,72537.0
2017-10-03 09:55:00,77.97,78.02,77.97,77.98,63690.0,63.4245,63.4652,63.4245,63.4326,63690.0
2017-10-03 10:00:00,77.99,78.0,77.87,77.9,43674.0,63.4408,63.4489,63.3432,63.3676,43674.0
2017-10-03 10:05:00,77.9,77.91,77.85,77.89,15170.0,63.3676,63.3757,63.3269,63.3594,15170.0
2017-10-03 10:10:00,77.89,77.89,77.79,77.84,39610.0,63.3594,63.3594,63.2781,63.3188,39610.0
2017-10-03 10:15:00,77.84,77.86,77.83,77.83,42809.0,63.3188,63.335,63.3106,63.3106,42809.0
2017-10-03 10:20:00,77.84,77.84,77.78,77.81,50161.0,63.3188,63.3188,63.27,63.2944,50161.0
2017-10-03 10:25:00,77.8,77.84,77.79,77.81,36855.0,63.2862,63.3188,63.2781,63.2944,36855.0
2017-10-03 10:30:00,77.81,77.89,77.8,77.87,68185.0,63.2944,63.3594,63.2862,63.3432,68185.0
2017-10-03 10:35:00,77.87,77.9,77.82,77.84,59318.0,63.3432,63.3676,63.3025,63.3188,59318.0
2017-10-03 10:40:00,77.85,77.86,77.8,77.81,51685.0,63.3269,63.335,63.2862,63.2944,51685.0
2017-10-03 10:45:00,77.81,77.81,77.75,77.76,19289.0,63.2944,63.2944,63.2456,63.2537,19289.0
2017-10-03 10:50:00,77.76,77.76,77.66,77.69,84205.0,63.2537,63.2537,63.1723,63.1967,84205.0
2017-10-03 10:55:00,77.69,77.75,77.67,77.75,36111.0,63.1967,63.2456,63.1805,63.2456,36111.0
2017-10-03 11:00:00,77.74,77.77,77.7,77.72,40409.0,63.2374,63.2618,63.2049,63.2212,40409.0
2017-10-03 11:05:00,77.71,77.76,77.69,77.7,47379.0,63.213,63.2537,63.1967,63.2049,47379.0
2017-10-03 11:10:00,77.7,77.75,77.69,77.74,37278.0,63.2049,63.2456,63.1967,63.2374,37278.0
2017-10-03 11:15:00,77.74,77.75,77.71,77.71,15345.0,63.2374,63.2456,63.213,63.213,15345.0
2017-10-03 11:20:00,77.72,77.8,77.72,77.8,26123.0,63.2212,63.2862,63.2212,63.2862,26123.0
2017-10-03 11:25:00,77.8,77.8,77.7,77.72,84593.0,63.2862,63.2862,63.2049,63.2212,84593.0
2017-10-03 11:30:00,77.72,77.74,77.64,77.66,88375.0,63.2212,63.2374,63.1561,63.1723,88375.0
2017-10-03 11:35:00,77.66,77.66,77.57,77.59,113509.0,63.1723,63.1723,63.0991,63.1154,113509.0
2017-10-03 11:40:00,77.6,77.61,77.59,77.61,28337.0,63.1235,63.1317,63.1154,63.1317,28337.0
2017-10-03 11:45:00,77.61,77.67,77.6,77.66,25417.0,63.1317,63.1805,63.1235,63.1723,25417.0
2017-10-03 11:50:00,77.67,77.67,77.59,77.61,81762.0,63.1805,63.1805,63.1154,63.1317,81762.0
2017-10-03 11:55:00,77.62,77.63,77.6,77.62,81000.0,63.1398,63.1479,63.1235,63.1398,81000.0
2017-10-03 12:00:00,77.63,77.75,77.62,77.74,41160.0,63.1479,63.2456,63.1398,63.2374,41160.0
2017-10-03 12:05:00,77.74,77.83,77.74,77.78,35955.0,63.2374,63.3106,63.2374,63.27,35955.0
2017-10-03 12:10:00,77.78,77.79,77.69,77.72,40051.0,63.27,63.2781,63.1967,63.2212,40051.0
2017-10-03 12:15:00,77.73,77.74,77.7,77.73,53957.0,63.2293,63.2374,63.2049,63.2293,53957.0
2017-10-03 12:20:00,77.73,77.75,77.69,77.75,187277.0,63.2293,63.2456,63.1967,63.2456,187277.0
2017-10-03 12:25:00,77.74,77.79,77.72,77.76,13300.0,63.2374,63.2781,63.2212,63.2537,13300.0
2017-10-03 12:30:00,77.76,77.87,77.75,77.87,49143.0,63.2537,63.3432,63.2456,63.3432,49143.0
2017-10-03 12:35:00,77.86,77.94,77.84,77.94,67953.0,63.335,63.4001,63.3188,63.4001,67953.0
2017-10-03 12:40:00,77.94,77.96,77.89,77.9,39650.0,63.4001,63.4164,63.3594,63.3676,39650.0
2017-10-03 12:45:00,77.9,77.91,77.88,77.89,29756.0,63.3676,63.3757,63.3513,63.3594,29756.0
2017-10-03 12:50:00,77.89,77.9,77.84,77.86,72065.0,63.3594,63.3676,63.3188,63.335,72065.0
2017-10-03 12:55:00,77.87,77.9,77.86,77.89,19060.0,63.3432,63.3676,63.335,63.3594,19060.0
2017-10-03 13:00:00,77.89,77.91,77.88,77.89,46585.0,63.3594,63.3757,63.3513,63.3594,46585.0
2017-10-03 13:05:00,77.88,77.89,77.85,77.86,22836.0,63.3513,63.3594,63.3269,63.335,22836.0
2017-10-03 13:10:00,77.85,77.85,77.8,77.81,16530.0,63.3269,63.3269,63.2862,63.2944,16530.0
2017-10-03 13:15:00,77.81,77.85,77.79,77.79,38919.0,63.2944,63.3269,63.2781,63.2781,38919.0
2017-10-03 13:20:00,77.8,77.82,77.75,77.8,54982.0,63.2862,63.3025,63.2456,63.2862,54982.0
2017-10-03 13:25:00,77.81,77.82,77.79,77.8,14746.0,63.2944,63.3025,63.2781,63.2862,14746.0
2017-10-03 13:30:00,77.8,77.81,77.77,77.77,26219.0,63.2862,63.2944,63.2618,63.2618,26219.0
2017-10-03 13:35:00,77.77,77.81,77.77,77.8,36934.0,63.2618,63.2944,63.2618,63.2862,36934.0
2017-10-03 13:40:00,77.79,77.8,77.77,77.78,21614.0,63.2781,63.2862,63.2618,63.27,21614.0
2017-10-03 13:45:00,77.78,77.83,77.78,77.81,59541.0,63.27,63.3106,63.27,63.2944,59541.0
2017-10-03 13:50:00,77.81,77.82,77.76,77.8,15402.0,63.2944,63.3025,63.2537,63.2862,15402.0
2017-10-03 13:55:00,77.8,77.81,77.77,77.8,42312.0,63.2862,63.2944,63.2618,63.2862,42312.0
2017-10-03 14:00:00,77.8,77.8,77.75,77.79,16026.0,63.2862,63.2862,63.2456,63.2781,16026.0
2017-10-03 14:05:00,77.78,77.81,77.78,77.78,56143.0,63.27,63.2944,63.27,63.27,56143.0
2017-10-03 14:10:00,77.77,77.81,77.77,77.8,28492.0,63.2618,63.2944,63.2618,63.2862,28492.0
2017-10-03 14:15:00,77.79,77.82,77.76,77.8,157236.0,63.2781,63.3025,63.2537,63.2862,157236.0
2017-10-03 14:20:00,77.79,77.83,77.76,77.79,189336.0,63.2781,63.3106,63.2537,63.2781,189336.0
2017-10-03 14:25:00,77.8,77.85,77.78,77.84,182087.0,63.2862,63.3269,63.27,63.3188,182087.0
2017-10-03 14:30:00,77.84,77.89,77.84,77.87,58056.0,63.3188,63.3594,63.3188,63.3432,58056.0
2017-10-03 14:35:00,77.86,77.89,77.83,77.87,207732.0,63.335,63.3594,63.3106,63.3432,207732.0
2017-10-03 14:40:00,77.87,77.89,77.86,77.87,86753.0,63.3432,63.3594,63.335,63.3432,86753.0
2017-10-03 14:45:00,77.87,77.9,77.86,77.89,75039.0,63.3432,63.3676,63.335,63.3594,75039.0
2017-10-03 14:50:00,77.89,77.9,77.85,77.9,104994.0,63.3594,63.3676,63.3269,63.3676,104994.0
2017-10-03 14:55:00,77.89,77.91,77.89,77.9,107681.0,63.3594,63.3757,63.3594,63.3676,107681.0
2017-10-03 15:00:00,77.9,77.93,77.87,77.91,335125.0,63.3676,63.392,63.3432,63.3757,335125.0
2017-10-03 15:05:00,77.91,77.92,77.9,77.92,15267.0,63.3757,63.3838,63.3676,63.3838,15267.0
2017-10-03 15:10:00,77.91,77.92,77.88,77.89,37949.0,63.3757,63.3838,63.3513,63.3594,37949.0
2017-10-03 15:15:00,77.9,77.91,77.87,77.88,32444.0,63.3676,63.3757,63.3432,63.3513,32444.0
2017-10-03 15:20:00,77.88,77.92,77.87,77.92,61037.0,63.3513,63.3838,63.3432,63.3838,61037.0
2017-10-03 15:25:00,77.92,77.96,77.91,77.93,116436.0,63.3838,63.4164,63.3757,63.392,116436.0
2017-10-03 15:30:00,77.94,77.98,77.93,77.98,44055.0,63.4001,63.4326,63.392,63.4326,44055.0
2017-10-03 15:35:00,77.98,78.09,77.98,78.08,85876.0,63.4326,63.5221,63.4326,63.514,85876.0
2017-10-03 15:40:00,78.07,78.12,78.06,78.1,85839.0,63.5059,63.5465,63.4977,63.5303,85839.0
2017-10-03 15:45:00,78.11,78.11,78.05,78.11,108022.0,63.5384,63.5384,63.4896,63.5384,108022.0
2017-10-03 15:50:00,78.1,78.13,78.08,78.13,109194.0,63.5303,63.5547,63.514,63.5547,109194.0
2017-10-03 15:55:00,78.13,78.15,78.09,78.13,303193.0,63.5547,63.5709,63.5221,63.5547,303193.0
2017-10-04 09:30:00,78.25,78.55,78.2,78.52,119424.0,63.6523,63.8963,63.6116,63.8719,119424.0
2017-10-04 09:35:00,78.53,78.59,78.41,78.44,307725.0,63.88,63.9289,63.7824,63.8068,307725.0
2017-10-04 09:40:00,78.43,78.57,78.29,78.56,349972.0,63.7987,63.9126,63.6848,63.9044,349972.0
2017-10-04 09:45:00,78.57,78.72,78.54,78.66,59239.0,63.9126,64.0346,63.8882,63.9858,59239.0
2017-10-04 09:50:00,78.67,78.72,78.52,78.57,29869.0,63.9939,64.0346,63.8719,63.9126,29869.0
2017-10-04 09:55:00,78.59,78.59,78.44,78.59,299432.0,63.9289,63.9289,63.8068,63.9289,299432.0
2017-10-04 10:00:00,78.59,78.63,78.47,78.52,40348.0,63.9289,63.9614,63.8312,63.8719,40348.0
2017-10-04 10:05:00,78.52,78.6,78.48,78.57,40207.0,63.8719,63.937,63.8394,63.9126,40207.0
2017-10-04 10:10:00,78.56,78.64,78.56,78.63,39390.0,63.9044,63.9695,63.9044,63.9614,39390.0
2017-10-04 10:15:00,78.62,78.65,78.6,78.61,31039.0,63.9533,63.9777,63.937,63.9451,31039.0
2017-10-04 10:20:00,78.6,78.69,78.58,78.69,31009.0,63.937,64.0102,63.9207,64.0102,31009.0
2017-10-04 10:25:00,78.68,78.8,78.67,78.8,65462.0,64.0021,64.0997,63.9939,64.0997,65462.0
2017-10-04 10:30:00,78.79,78.83,78.77,78.82,42429.0,64.0915,64.1241,64.0753,64.1159,42429.0
2017-10-04 10:35:00,78.81,78.82,78.72,78.81,58450.0,64.1078,64.1159,64.0346,64.1078,58450.0
2017-10-04 10:40:00,78.81,78.85,78.8,78.84,56530.0,64.1078,64.1403,64.0997,64.1322,56530.0
2017-10-04 10:45:00,78.84,78.9,78.79,78.9,46734.0,64.1322,64.181,64.0915,64.181,46734.0
2017-10-04 10:50:00,78.89,78.89,78.82,78.83,69786.0,64.1729,64.1729,64.1159,64.1241,69786.0
2017-10-04 10:55:00,78.82,78.83,78.75,78.83,85220.0,64.1159,64.1241,64.059,64.1241,85220.0
2017-10-04 11:00:00,78.83,78.84,78.8,78.83,72849.0,64.1241,64.1322,64.0997,64.1241,72849.0
2017-10-04 11:05:00,78.82,78.83,78.78,78.83,70875.0,64.1159,64.1241,64.0834,64.1241,70875.0
2017-10-04 11:10:00,78.83,78.83,78.82,78.82,37885.0,64.1241,64.1241,64.1159,64.1159,37885.0
2017-10-04 11:15:00,78.83,78.83,78.75,78.76,50701.0,64.1241,64.1241,64.059,64.0671,50701.0
2017-10-04 11:20:00,78.76,78.77,78.71,78.72,53563.0,64.0671,64.0753,64.0265,64.0346,53563.0
2017-10-04 11:25:00,78.72,78.76,78.71,78.73,34519.0,64.0346,64.0671,64.0265,64.0427,34519.0
2017-10-04 11:30:00,78.73,78.78,78.7,78.74,189647.0,64.0427,64.0834,64.0183,64.0509,189647.0
2017-10-04 11:35:00,78.74,78.83,78.74,78.82,41514.0,64.0509,64.1241,64.0509,64.1159,41514.0
2017-10-04 11:40:00,78.82,78.83,78.81,78.83,22796.0,64.1159,64.1241,64.1078,64.1241,22796.0
2017-10-04 11:45:00,78.83,78.83,78.81,78.81,43231.0,64.1241,64.1241,64.1078,64.1078,43231.0
2017-10-04 11:50:00,78.81,78.84,78.76,78.83,68562.0,64.1078,64.1322,64.0671,64.1241,68562.0
2017-10-04 11:55:00,78.82,78.83,78.8,78.83,57816.0,64.1159,64.1241,64.0997,64.1241,57816.0
2017-10-04 12:00:00,78.83,78.83,78.82,78.83,39344.0,64.1241,64.1241,64.1159,64.1241,39344.0
2017-10-04 12:05:00,78.83,78.86,78.82,78.85,47111.0,64.1241,64.1485,64.1159,64.1403,47111.0
2017-10-04 12:10:00,78.85,78.86,78.76,78.76,30540.0,64.1403,64.1485,64.0671,64.0671,30540.0
2017-10-04 12:15:00,78.75,78.81,78.75,78.8,26128.0,64.059,64.1078,64.059,64.0997,26128.0
2017-10-04 12:20:00,78.8,78.81,78.78,78.78,25395.0,64.0997,64.1078,64.0834,64.0834,25395.0
2017-10-04 12:25:00,78.78,78.79,78.72,78.73,21706.0,64.0834,64.0915,64.0346,64.0427,21706.0
2017-10-04 12:30:00,78.73,78.75,78.71,78.72,13690.0,64.0427,64.059,64.0265,64.0346,13690.0
2017-10-04 12:35:00,78.71,78.72,78.65,78.66,34644.0,64.0265,64.0346,63.9777,63.9858,34644.0
2017-10-04 12:40:00,78.66,78.68,78.65,78.67,32437.0,63.9858,64.0021,63.9777,63.9939,32437.0
2017-10-04 12:45:00,78.68,78.68,78.59,78.59,24456.0,64.0021,64.0021,63.9289,63.9289,24456.0
2017-10-04 12:50:00,78.6,78.64,78.6,78.64,12800.0,63.937,63.9695,63.937,63.9695,12800.0
2017-10-04 12:55:00,78.65,78.68,78.64,78.66,28594.0,63.9777,64.0021,63.9695,63.9858,28594.0
2017-10-04 13:00:00,78.67,78.68,78.64,78.66,18674.0,63.9939,64.0021,63.9695,63.9858,18674.0
2017-10-04 13:05:00,78.67,78.68,78.65,78.67,17344.0,63.9939,64.0021,63.9777,63.9939,17344.0
2017-10-04 13:10:00,78.67,78.69,78.66,78.67,29927.0,63.9939,64.0102,63.9858,63.9939,29927.0
2017-10-04 13:15:00,78.68,78.68,78.65,78.65,11881.0,64.0021,64.0021,63.9777,63.9777,11881.0
2017-10-04 13:20:00,78.64,78.66,78.64,78.64,21567.0,63.9695,63.9858,63.9695,63.9695,21567.0
2017-10-04 13:25:00,78.64,78.65,78.64,78.65,20590.0,63.9695,63.9777,63.9695,63.9777,20590.0
2017-10-04 13:30:00,78.65,78.66,78.64,78.64,28809.0,63.9777,63.9858,63.9695,63.9695,28809.0
2017-10-04 13:35:00,78.65,78.65,78.61,78.63,62227.0,63.9777,63.9777,63.9451,63.9614,62227.0
2017-10-04 13:40:00,78.63,78.67,78.62,78.65,51055.0,63.9614,63.9939,63.9533,63.9777,51055.0
2017-10-04 13:45:00,78.65,78.66,78.64,78.65,15458.0,63.9777,63.9858,63.9695,63.9777,15458.0
2017-10-04 13:50:00,78.66,78.71,78.65,78.69,49636.0,63.9858,64.0265,63.9777,64.0102,49636.0
2017-10-04 13:55:00,78.69,78.7,78.67,78.67,46673.0,64.0102,64.0183,63.9939,63.9939,46673.0
2017-10-04 14:00:00,78.67,78.76,78.67,78.76,317755.0,63.9939,64.0671,63.9939,64.0671,317755.0
2017-10-04 14:05:00,78.76,78.8,78.76,78.8,61107.0,64.0671,64.0997,64.0671,64.0997,61107.0
2017-10-04 14:10:00,78.8,78.8,78.7,78.74,51209.0,64.0997,64.0997,64.0183,64.0509,51209.0
2017-10-04 14:15:00,78.74,78.8,78.72,78.76,27824.0,64.0509,64.0997,64.0346,64.0671,27824.0
2017-10-04 14:20:00,78.77,78.77,78.74,78.75,12998.0,64.0753,64.0753,64.0509,64.059,12998.0
2017-10-04 14:25:00,78.75,78.75,78.66,78.67,32640.0,64.059,64.059,63.9858,63.9939,32640.0
2017-10-04 14:30:00,78.68,78.68,78.66,78.68,11677.0,64.0021,64.0021,63.9858,64.0021,11677.0
2017-10-04 14:35:00,78.67,78.69,78.67,78.69,21858.0,63.9939,64.0102,63.9939,64.0102,21858.0
2017-10-04 14:40:00,78.69,78.69,78.66,78.67,28594.0,64.0102,64.0102,63.9858,63.9939,28594.0
2017-10-04 14:45:00,78.67,78.68,78.65,78.66,14716.0,63.9939,64.0021,63.9777,63.9858,14716.0
2017-10-04 14:50:00,78.66,78.68,78.65,78.67,62970.0,63.9858,64.0021,63.9777,63.9939,62970.0
2017-10-04 14:55:00,78.67,78.68,78.64,78.66,23221.0,63.9939,64.0021,63.9695,63.9858,23221.0
2017-10-04 15:00:00,78.67,78.67,78.62,78.64,36063.0,63.9939,63.9939,63.9533,63.9695,36063.0
2017-10-04 15:05:00,78.64,78.64,78.61,78.64,23914.0,63.9695,63.9695,63.9451,63.9695,23914.0
2017-10-04 15:10:00,78.64,78.66,78.63,78.65,24903.0,63.9695,63.9858,63.9614,63.9777,24903.0
2017-10-04 15:15:00,78.66,78.67,78.65,78.66,22259.0,63.9858,63.9939,63.9777,63.9858,22259.0
2017-10-04 15:20:00,78.67,78.68,78.65,78.67,45565.0,63.9939,64.0021,63.9777,63.9939,45565.0
2017-10-04 15:25:00,78.67,78.69,78.64,78.64,33423.0,63.9939,64.0102,63.9695,63.9695,33423.0
2017-10-04 15:30:00,78.64,78.64,78.61,78.63,48473.0,63.9695,63.9695,63.9451,63.9614,48473.0
2017-10-04 15:35:00,78.62,78.64,78.6,78.61,50591.0,63.9533,63.9695,63.937,63.9451,50591.0
2017-10-04 15:40:00,78.6,78.6,78.54,78.56,86845.0,63.937,63.937,63.8882,63.9044,86845.0
2017-10-04 15:45:00,78.56,78.56,78.46,78.47,99794.0,63.9044,63.9044,63.8231,63.8312,99794.0
2017-10-04 15:50:00,78.47,78.5,78.44,78.49,310740.0,63.8312,63.8556,63.8068,63.8475,310740.0
2017-10-04 15:55:00,78.49,78.62,78.49,78.61,229561.0,63.8475,63.9533,63.8475,63.9451,229561.0
2017-10-05 09:30:00,79.37,79.41,79.0,79.2,262109.0,64.5633,64.5959,64.2624,64.4251,262109.0
2017-10-05 09:35:00,79.2,79.29,79.09,79.2,99477.0,64.4251,64.4983,64.3356,64.4251,99477.0
2017-10-05 09:40:00,79.2,79.42,79.09,79.42,95995.0,64.4251,64.604,64.3356,64.604,95995.0
2017-10-05 09:45:00,79.43,79.46,79.19,79.25,75131.0,64.6121,64.6366,64.4169,64.4657,75131.0
2017-10-05 09:50:00,79.25,79.54,79.24,79.53,204636.0,64.4657,64.7016,64.4576,64.6935,204636.0
2017-10-05 09:55:00,79.53,79.54,79.35,79.42,58245.0,64.6935,64.7016,64.5471,64.604,58245.0
2017-10-05 10:00:00,79.43,79.62,79.43,79.55,184712.0,64.6121,64.7667,64.6121,64.7098,184712.0
2017-10-05 10:05:00,79.55,79.69,79.5,79.59,98532.0,64.7098,64.8236,64.6691,64.7423,98532.0
2017-10-05 10:10:00,79.59,79.62,79.54,79.62,58412.0,64.7423,64.7667,64.7016,64.7667,58412.0
2017-10-05 10:15:00,79.61,79.61,79.51,79.55,67047.0,64.7586,64.7586,64.6772,64.7098,67047.0
2017-10-05 10:20:00,79.56,79.69,79.52,79.58,73227.0,64.7179,64.8236,64.6854,64.7342,73227.0
2017-10-05 10:25:00,79.57,79.71,79.57,79.61,52357.0,64.726,64.8399,64.726,64.7586,52357.0
2017-10-05 10:30:00,79.62,79.73,79.62,79.7,58152.0,64.7667,64.8562,64.7667,64.8318,58152.0
2017-10-05 10:35:00,79.7,79.82,79.68,79.79,197943.0,64.8318,64.9294,64.8155,64.905,197943.0
2017-10-05 10:40:00,79.8,79.83,79.71,79.83,56471.0,64.9131,64.9375,64.8399,64.9375,56471.0
2017-10-05 10:45:00,79.83,79.86,79.8,79.81,42469.0,64.9375,64.9619,64.9131,64.9213,42469.0
2017-10-05 10:50:00,79.8,79.85,79.77,79.84,42846.0,64.9131,64.9538,64.8887,64.9457,42846.0
2017-10-05 10:55:00,79.84,79.84,79.66,79.67,47862.0,64.9457,64.9457,64.7992,64.8074,47862.0
2017-10-05 11:00:00,79.68,79.72,79.6,79.6,71568.0,64.8155,64.848,64.7504,64.7504,71568.0
2017-10-05 11:05:00,79.59,79.7,79.54,79.65,47512.0,64.7423,64.8318,64.7016,64.7911,47512.0
2017-10-05 11:10:00,79.65,79.68,79.61,79.65,32700.0,64.7911,64.8155,64.7586,64.7911,32700.0
2017-10-05 11:15:00,79.65,79.67,79.63,79.64,28782.0,64.7911,64.8074,64.7748,64.783,28782.0
2017-10-05 11:20:00,79.63,79.65,79.59,79.65,129496.0,64.7748,64.7911,64.7423,64.7911,129496.0
2017-10-05 11:25:00,79.66,79.66,79.53,79.56,44089.0,64.7992,64.7992,64.6935,64.7179,44089.0
2017-10-05 11:30:00,79.55,79.55,79.44,79.45,51339.0,64.7098,64.7098,64.6203,64.6284,51339.0
2017-10-05 11:35:00,79.46,79.49,79.44,79.45,43101.0,64.6366,64.661,64.6203,64.6284,43101.0
2017-10-05 11:40:00,79.45,79.5,79.44,79.45,47925.0,64.6284,64.6691,64.6203,64.6284,47925.0
2017-10-05 11:45:00,79.45,79.59,79.42,79.52,112969.0,64.6284,64.7423,64.604,64.6854,112969.0
2017-10-05 11:50:00,79.52,79.55,79.41,79.42,40853.0,64.6854,64.7098,64.5959,64.604,40853.0
2017-10-05 11:55:00,79.42,79.48,79.41,79.47,24137.0,64.604,64.6528,64.5959,64.6447,24137.0
2017-10-05 12:00:00,79.47,79.53,79.43,79.44,35553.0,64.6447,64.6935,64.6121,64.6203,35553.0
2017-10-05 12:05:00,79.44,79.48,79.43,79.48,19126.0,64.6203,64.6528,64.6121,64.6528,19126.0
2017-10-05 12:10:00,79.48,79.61,79.45,79.57,220049.0,64.6528,64.7586,64.6284,64.726,220049.0
2017-10-05 12:15:00,79.56,79.57,79.45,79.47,37319.0,64.7179,64.726,64.6284,64.6447,37319.0
2017-10-05 12:20:00,79.46,79.52,79.46,79.49,32162.0,64.6366,64.6854,64.6366,64.661,32162.0
2017-10-05 12:25:00,79.5,79.52,79.48,79.5,43552.0,64.6691,64.6854,64.6528,64.6691,43552.0
2017-10-05 12:30:00,79.51,79.51,79.48,79.51,12002.0,64.6772,64.6772,64.6528,64.6772,12002.0
2017-10-05 12:35:00,79.5,79.54,79.48,79.53,39712.0,64.6691,64.7016,64.6528,64.6935,39712.0
2017-10-05 12:40:00,79.53,79.57,79.53,79.57,18842.0,64.6935,64.726,64.6935,64.726,18842.0
2017-10-05 12:45:00,79.57,79.65,79.56,79.64,27387.0,64.726,64.7911,64.7179,64.783,27387.0
2017-10-05 12:50:00,79.64,79.67,79.59,79.6,101792.0,64.783,64.8074,64.7423,64.7504,101792.0
2017-10-05 12:55:00,79.6,79.64,79.55,79.64,140674.0,64.7504,64.783,64.7098,64.783,140674.0
2017-10-05 13:00:00,79.64,79.67,79.61,79.67,32577.0,64.783,64.8074,64.7586,64.8074,32577.0
2017-10-05 13:05:00,79.67,79.7,79.65,79.7,23759.0,64.8074,64.8318,64.7911,64.8318,23759.0
2017-10-05 13:10:00,79.69,79.7,79.66,79.69,16863.0,64.8236,64.8318,64.7992,64.8236,16863.0
2017-10-05 13:15:00,79.69,79.78,79.69,79.76,24019.0,64.8236,64.8969,64.8236,64.8806,24019.0
2017-10-05 13:20:00,79.75,79.78,79.74,79.78,35913.0,64.8725,64.8969,64.8643,64.8969,35913.0
2017-10-05 13:25:00,79.79,79.8,79.72,79.76,22078.0,64.905,64.9131,64.848,64.8806,22078.0
2017-10-05 13:30:00,79.76,79.81,79.75,79.75,20645.0,64.8806,64.9213,64.8725,64.8725,20645.0
2017-10-05 13:35:00,79.74,79.78,79.74,79.78,13870.0,64.8643,64.8969,64.8643,64.8969,13870.0
2017-10-05 13:40:00,79.79,79.79,79.73,79.76,19729.0,64.905,64.905,64.8562,64.8806,19729.0
2017-10-05 13:45:00,79.75,79.76,79.72,79.72,18540.0,64.8725,64.8806,64.848,64.848,18540.0
2017-10-05 13:50:00,79.71,79.73,79.69,79.69,15165.0,64.8399,64.8562,64.8236,64.8236,15165.0
2017-10-05 13:55:00,79.69,79.71,79.65,79.69,30361.0,64.8236,64.8399,64.7911,64.8236,30361.0
2017-10-05 14:00:00,79.68,79.7,79.64,79.67,34125.0,64.8155,64.8318,64.783,64.8074,34125.0
2017-10-05 14:05:00,79.67,79.69,79.65,79.67,23665.0,64.8074,64.8236,64.7911,64.8074,23665.0
2017-10-05 14:10:00,79.67,79.71,79.65,79.7,175249.0,64.8074,64.8399,64.7911,64.8318,175249.0
2017-10-05 14:15:00,79.69,79.7,79.66,79.67,105563.0,64.8236,64.8318,64.7992,64.8074,105563.0
2017-10-05 14:20:00,79.67,79.69,79.61,79.62,48817.0,64.8074,64.8236,64.7586,64.7667,48817.0
2017-10-05 14:25:00,79.63,79.66,79.61,79.65,36511.0,64.7748,64.7992,64.7586,64.7911,36511.0
2017-10-05 14:30:00,79.65,79.65,79.53,79.56,39329.0,64.7911,64.7911,64.6935,64.7179,39329.0
2017-10-05 14:35:00,79.57,79.58,79.46,79.49,41268.0,64.726,64.7342,64.6366,64.661,41268.0
2017-10-05 14:40:00,79.49,79.54,79.49,79.53,28510.0,64.661,64.7016,64.661,64.6935,28510.0
2017-10-05 14:45:00,79.53,79.54,79.51,79.52,36721.0,64.6935,64.7016,64.6772,64.6854,36721.0
2017-10-05 14:50:00,79.52,79.53,79.49,79.51,31946.0,64.6854,64.6935,64.661,64.6772,31946.0
2017-10-05 14:55:00,79.51,79.53,79.5,79.5,80260.0,64.6772,64.6935,64.6691,64.6691,80260.0
2017-10-05 15:00:00,79.51,79.53,79.48,79.48,158509.0,64.6772,64.6935,64.6528,64.6528,158509.0
2017-10-05 15:05:00,79.48,79.49,79.41,79.45,64530.0,64.6528,64.661,64.5959,64.6284,64530.0
2017-10-05 15:10:00,79.46,79.49,79.45,79.48,24894.0,64.6366,64.661,64.6284,64.6528,24894.0
2017-10-05 15:15:00,79.49,79.57,79.48,79.55,55436.0,64.661,64.726,64.6528,64.7098,55436.0
2017-10-05 15:20:00,79.55,79.55,79.46,79.47,51231.0,64.7098,64.7098,64.6366,64.6447,51231.0
2017-10-05 15:25:00,79.47,79.49,79.4,79.4,53516.0,64.6447,64.661,64.5877,64.5877,53516.0
2017-10-05 15:30:00,79.4,79.49,79.4,79.47,52450.0,64.5877,64.661,64.5877,64.6447,52450.0
2017-10-05 15:35:00,79.48,79.5,79.44,79.5,63369.0,64.6528,64.6691,64.6203,64.6691,63369.0
2017-10-05 15:40:00,79.5,79.54,79.49,79.53,96837.0,64.6691,64.7016,64.661,64.6935,96837.0
2017-10-05 15:45:00,79.52,79.53,79.46,79.49,134485.0,64.6854,64.6935,64.6366,64.661,134485.0
2017-10-05 15:50:00,79.49,79.52,79.48,79.52,119368.0,64.661,64.6854,64.6528,64.6854,119368.0
2017-10-05 15:55:00,79.51,79.52,79.45,79.51,262336.0,64.6772,64.6854,64.6284,64.6772,262336.0
2017-10-06 09:30:00,79.57,79.75,79.52,79.59,77978.0,64.726,64.8725,64.6854,64.7423,77978.0
2017-10-06 09:35:00,79.59,79.75,79.59,79.66,25582.0,64.7423,64.8725,64.7423,64.7992,25582.0
2017-10-06 09:40:00,79.66,79.69,79.58,79.66,48760.0,64.7992,64.8236,64.7342,64.7992,48760.0
2017-10-06 09:45:00,79.67,79.67,79.56,79.59,39899.0,64.8074,64.8074,64.7179,64.7423,39899.0
2017-10-06 09:50:00,79.59,79.68,79.52,79.56,39659.0,64.7423,64.8155,64.6854,64.7179,39659.0
2017-10-06 09:55:00,79.56,79.66,79.53,79.57,126948.0,64.7179,64.7992,64.6935,64.726,126948.0
2017-10-06 10:00:00,79.59,79.66,79.57,79.61,42907.0,64.7423,64.7992,64.726,64.7586,42907.0
2017-10-06 10:05:00,79.61,79.63,79.55,79.58,38396.0,64.7586,64.7748,64.7098,64.7342,38396.0
2017-10-06 10:10:00,79.58,79.61,79.53,79.54,27409.0,64.7342,64.7586,64.6935,64.7016,27409.0
2017-10-06 10:15:00,79.53,79.57,79.51,79.57,40926.0,64.6935,64.726,64.6772,64.726,40926.0
2017-10-06 10:20:00,79.58,79.66,79.58,79.62,22952.0,64.7342,64.7992,64.7342,64.7667,22952.0
2017-10-06 10:25:00,79.62,79.66,79.61,79.66,17248.0,64.7667,64.7992,64.7586,64.7992,17248.0
2017-10-06 10:30:00,79.66,79.66,79.58,79.63,19132.0,64.7992,64.7992,64.7342,64.7748,19132.0
2017-10-06 10:35:00,79.64,79.65,79.57,79.59,36022.0,64.783,64.7911,64.726,64.7423,36022.0
2017-10-06 10:40:00,79.61,79.62,79.54,79.61,30300.0,64.7586,64.7667,64.7016,64.7586,30300.0
2017-10-06 10:45:00,79.61,79.62,79.58,79.58,14687.0,64.7586,64.7667,64.7342,64.7342,14687.0
2017-10-06 10:50:00,79.58,79.58,79.5,79.51,17375.0,64.7342,64.7342,64.6691,64.6772,17375.0
2017-10-06 10:55:00,79.5,79.54,79.46,79.54,46563.0,64.6691,64.7016,64.6366,64.7016,46563.0
2017-10-06 11:00:00,79.55,79.57,79.52,79.54,21108.0,64.7098,64.726,64.6854,64.7016,21108.0
2017-10-06 11:05:00,79.55,79.55,79.47,79.48,17543.0,64.7098,64.7098,64.6447,64.6528,17543.0
2017-10-06 11:10:00,79.47,79.5,79.45,79.45,18711.0,64.6447,64.6691,64.6284,64.6284,18711.0
2017-10-06 11:15:00,79.44,79.49,79.39,79.4,25365.0,64.6203,64.661,64.5796,64.5877,25365.0
2017-10-06 11:20:00,79.39,79.45,79.39,79.44,11010.0,64.5796,64.6284,64.5796,64.6203,11010.0
2017-10-06 11:25:00,79.44,79.45,79.41,79.44,19071.0,64.6203,64.6284,64.5959,64.6203,19071.0
2017-10-06 11:30:00,79.43,79.51,79.42,79.47,38762.0,64.6121,64.6772,64.604,64.6447,38762.0
2017-10-06 11:35:00,79.47,79.48,79.41,79.43,13325.0,64.6447,64.6528,64.5959,64.6121,13325.0
2017-10-06 11:40:00,79.44,79.49,79.43,79.49,17764.0,64.6203,64.661,64.6121,64.661,17764.0
2017-10-06 11:45:00,79.48,79.53,79.48,79.52,29510.0,64.6528,64.6935,64.6528,64.6854,29510.0
2017-10-06 11:50:00,79.52,79.53,79.41,79.42,14629.0,64.6854,64.6935,64.5959,64.604,14629.0
2017-10-06 11:55:00,79.42,79.46,79.41,79.46,11350.0,64.604,64.6366,64.5959,64.6366,11350.0
2017-10-06 12:00:00,79.45,79.45,79.41,79.42,14118.0,64.6284,64.6284,64.5959,64.604,14118.0
2017-10-06 12:05:00,79.42,79.44,79.4,79.43,38139.0,64.604,64.6203,64.5877,64.6121,38139.0
2017-10-06 12:10:00,79.42,79.46,79.4,79.42,19276.0,64.604,64.6366,64.5877,64.604,19276.0
2017-10-06 12:15:00,79.42,79.44,79.39,79.41,18421.0,64.604,64.6203,64.5796,64.5959,18421.0
2017-10-06 12:20:00,79.41,79.44,79.39,79.4,32371.0,64.5959,64.6203,64.5796,64.5877,32371.0
2017-10-06 12:25:00,79.4,79.44,79.39,79.42,15758.0,64.5877,64.6203,64.5796,64.604,15758.0
2017-10-06 12:30:00,79.43,79.44,79.39,79.39,15249.0,64.6121,64.6203,64.5796,64.5796,15249.0
2017-10-06 12:35:00,79.39,79.4,79.3,79.3,9436.0,64.5796,64.5877,64.5064,64.5064,9436.0
2017-10-06 12:40:00,79.3,79.31,79.26,79.27,12152.0,64.5064,64.5145,64.4739,64.482,12152.0
2017-10-06 12:45:00,79.27,79.31,79.26,79.29,37715.0,64.482,64.5145,64.4739,64.4983,37715.0
2017-10-06 12:50:00,79.29,79.33,79.26,79.26,19473.0,64.4983,64.5308,64.4739,64.4739,19473.0
2017-10-06 12:55:00,79.27,79.32,79.26,79.31,13003.0,64.482,64.5227,64.4739,64.5145,13003.0
2017-10-06 13:00:00,79.3,79.38,79.28,79.34,26746.0,64.5064,64.5715,64.4901,64.5389,26746.0
2017-10-06 13:05:00,79.33,79.45,79.33,79.44,38552.0,64.5308,64.6284,64.5308,64.6203,38552.0
2017-10-06 13:10:00,79.44,79.47,79.39,79.46,19647.0,64.6203,64.6447,64.5796,64.6366,19647.0
2017-10-06 13:15:00,79.46,79.47,79.42,79.45,25248.0,64.6366,64.6447,64.604,64.6284,25248.0
2017-10-06 13:20:00,79.46,79.47,79.44,79.46,16531.0,64.6366,64.6447,64.6203,64.6366,16531.0
2017-10-06 13:25:00,79.46,79.49,79.45,79.46,11923.0,64.6366,64.661,64.6284,64.6366,11923.0
2017-10-06 13:30:00,79.45,79.46,79.43,79.44,16140.0,64.6284,64.6366,64.6121,64.6203,16140.0
2017-10-06 13:35:00,79.43,79.51,79.43,79.49,25852.0,64.6121,64.6772,64.6121,64.661,25852.0
2017-10-06 13:40:00,79.49,79.51,79.47,79.49,15675.0,64.661,64.6772,64.6447,64.661,15675.0
2017-10-06 13:45:00,79.48,79.49,79.45,79.48,12267.0,64.6528,64.661,64.6284,64.6528,12267.0
2017-10-06 13:50:00,79.48,79.52,79.47,79.51,22763.0,64.6528,64.6854,64.6447,64.6772,22763.0
2017-10-06 13:55:00,79.51,79.54,79.5,79.53,18135.0,64.6772,64.7016,64.6691,64.6935,18135.0
2017-10-06 14:00:00,79.53,79.54,79.51,79.53,12078.0,64.6935,64.7016,64.6772,64.6935,12078.0
2017-10-06 14:05:00,79.52,79.54,79.5,79.53,43188.0,64.6854,64.7016,64.6691,64.6935,43188.0
2017-10-06 14:10:00,79.53,79.55,79.5,79.55,19006.0,64.6935,64.7098,64.6691,64.7098,19006.0
2017-10-06 14:15:00,79.55,79.59,79.53,79.58,26126.0,64.7098,64.7423,64.6935,64.7342,26126.0
2017-10-06 14:20:00,79.57,79.59,79.56,79.57,14344.0,64.726,64.7423,64.7179,64.726,14344.0
2017-10-06 14:25:00,79.56,79.6,79.55,79.6,22882.0,64.7179,64.7504,64.7098,64.7504,22882.0
2017-10-06 14:30:00,79.59,79.6,79.55,79.59,25528.0,64.7423,64.7504,64.7098,64.7423,25528.0
2017-10-06 14:35:00,79.59,79.6,79.55,79.58,18783.0,64.7423,64.7504,64.7098,64.7342,18783.0
2017-10-06 14:40:00,79.58,79.59,79.56,79.59,20365.0,64.7342,64.7423,64.7179,64.7423,20365.0
2017-10-06 14:45:00,79.58,79.63,79.58,79.62,58386.0,64.7342,64.7748,64.7342,64.7667,58386.0
2017-10-06 14:50:00,79.63,79.67,79.6,79.67,28873.0,64.7748,64.8074,64.7504,64.8074,28873.0
2017-10-06 14:55:00,79.66,79.67,79.64,79.67,38020.0,64.7992,64.8074,64.783,64.8074,38020.0
2017-10-06 15:00:00,79.66,79.67,79.61,79.61,44228.0,64.7992,64.8074,64.7586,64.7586,44228.0
2017-10-06 15:05:00,79.61,79.64,79.6,79.64,28409.0,64.7586,64.783,64.7504,64.783,28409.0
2017-10-06 15:10:00,79.63,79.64,79.58,79.61,31474.0,64.7748,64.783,64.7342,64.7586,31474.0
2017-10-06 15:15:00,79.61,79.67,79.59,79.64,30230.0,64.7586,64.8074,64.7423,64.783,30230.0
2017-10-06 15:20:00,79.64,79.72,79.64,79.72,37472.0,64.783,64.848,64.783,64.848,37472.0
2017-10-06 15:25:00,79.72,79.72,79.68,79.68,23394.0,64.848,64.848,64.8155,64.8155,23394.0
2017-10-06 15:30:00,79.69,79.7,79.64,79.64,34785.0,64.8236,64.8318,64.783,64.783,34785.0
2017-10-06 15:35:00,79.65,79.67,79.62,79.66,33988.0,64.7911,64.8074,64.7667,64.7992,33988.0
2017-10-06 15:40:00,79.66,79.72,79.64,79.71,50835.0,64.7992,64.848,64.783,64.8399,50835.0
2017-10-06 15:45:00,79.71,79.76,79.7,79.73,75139.0,64.8399,64.8806,64.8318,64.8562,75139.0
2017-10-06 15:50:00,79.73,79.75,79.69,79.75,149076.0,64.8562,64.8725,64.8236,64.8725,149076.0
2017-10-06 15:55:00,79.74,79.81,79.74,79.8,231476.0,64.8643,64.9213,64.8643,64.9131,231476.0
2017-10-09 09:30:00,77.8,78.26,77.63,78.12,373818.0,63.2862,63.6604,63.1479,63.5465,373818.0
2017-10-09 09:35:00,78.09,78.25,77.81,77.84,320004.0,63.5221,63.6523,63.2944,63.3188,320004.0
2017-10-09 09:40:00,77.84,77.86,77.34,77.62,393012.0,63.3188,63.335,62.912,63.1398,393012.0
2017-10-09 09:45:00,77.6,77.64,77.42,77.59,166242.0,63.1235,63.1561,62.9771,63.1154,166242.0
2017-10-09 09:50:00,77.58,77.58,77.24,77.29,175183.0,63.1073,63.1073,62.8307,62.8714,175183.0
2017-10-09 09:55:00,77.28,77.32,77.12,77.17,207791.0,62.8632,62.8958,62.7331,62.7738,207791.0
2017-10-09 10:00:00,77.17,77.18,77.03,77.04,122914.0,62.7738,62.7819,62.6599,62.668,122914.0
2017-10-09 10:05:00,77.04,77.13,76.95,77.02,295228.0,62.668,62.7412,62.5948,62.6517,295228.0
2017-10-09 10:10:00,77.01,77.05,76.81,76.9,149811.0,62.6436,62.6761,62.4809,62.5541,149811.0
2017-10-09 10:15:00,76.91,76.98,76.9,76.95,224457.0,62.5623,62.6192,62.5541,62.5948,224457.0
2017-10-09 10:20:00,76.94,76.95,76.7,76.77,298714.0,62.5867,62.5948,62.3914,62.4484,298714.0
2017-10-09 10:25:00,76.77,76.87,76.68,76.82,131799.0,62.4484,62.5297,62.3752,62.489,131799.0
2017-10-09 10:30:00,76.83,76.85,76.74,76.8,146329.0,62.4972,62.5135,62.424,62.4728,146329.0
2017-10-09 10:35:00,76.81,76.85,76.63,76.74,296827.0,62.4809,62.5135,62.3345,62.424,296827.0
2017-10-09 10:40:00,76.74,76.88,76.73,76.86,117128.0,62.424,62.5379,62.4158,62.5216,117128.0
2017-10-09 10:45:00,76.86,76.88,76.63,76.66,103452.0,62.5216,62.5379,62.3345,62.3589,103452.0
2017-10-09 10:50:00,76.67,76.86,76.67,76.69,102579.0,62.367,62.5216,62.367,62.3833,102579.0
2017-10-09 10:55:00,76.67,76.69,76.57,76.59,57401.0,62.367,62.3833,62.2857,62.302,57401.0
2017-10-09 11:00:00,76.59,76.64,76.51,76.64,71885.0,62.302,62.3426,62.2369,62.3426,71885.0
2017-10-09 11:05:00,76.63,76.7,76.62,76.65,117536.0,62.3345,62.3914,62.3264,62.3508,117536.0
2017-10-09 11:10:00,76.66,76.71,76.64,76.66,132800.0,62.3589,62.3996,62.3426,62.3589,132800.0
2017-10-09 11:15:00,76.66,76.78,76.64,76.76,154761.0,62.3589,62.4565,62.3426,62.4402,154761.0
2017-10-09 11:20:00,76.76,76.93,76.75,76.92,145083.0,62.4402,62.5785,62.4321,62.5704,145083.0
2017-10-09 11:25:00,76.92,77.16,76.9,77.16,290891.0,62.5704,62.7656,62.5541,62.7656,290891.0
2017-10-09 11:30:00,77.16,77.42,77.15,77.4,144410.0,62.7656,62.9771,62.7575,62.9608,144410.0
2017-10-09 11:35:00,77.4,77.5,77.37,77.43,152431.0,62.9608,63.0422,62.9364,62.9853,152431.0
2017-10-09 11:40:00,77.44,77.58,77.39,77.58,148350.0,62.9934,63.1073,62.9527,63.1073,148350.0
2017-10-09 11:45:00,77.57,77.76,77.56,77.72,140060.0,63.0991,63.2537,63.091,63.2212,140060.0
2017-10-09 11:50:00,77.72,77.84,77.7,77.78,223441.0,63.2212,63.3188,63.2049,63.27,223441.0
2017-10-09 11:55:00,77.77,77.93,77.75,77.91,156916.0,63.2618,63.392,63.2456,63.3757,156916.0
2017-10-09 12:00:00,77.9,78.01,77.88,78.01,158380.0,63.3676,63.4571,63.3513,63.4571,158380.0
2017-10-09 12:05:00,78.01,78.04,78.0,78.01,215987.0,63.4571,63.4815,63.4489,63.4571,215987.0
2017-10-09 12:10:00,78.01,78.06,77.84,77.94,148813.0,63.4571,63.4977,63.3188,63.4001,148813.0
2017-10-09 12:15:00,77.93,78.08,77.88,77.95,103890.0,63.392,63.514,63.3513,63.4082,103890.0
2017-10-09 12:20:00,77.95,78.01,77.88,77.98,110900.0,63.4082,63.4571,63.3513,63.4326,110900.0
2017-10-09 12:25:00,77.97,77.98,77.7,77.7,100342.0,63.4245,63.4326,63.2049,63.2049,100342.0
2017-10-09 12:30:00,77.7,77.78,77.62,77.78,207473.0,63.2049,63.27,63.1398,63.27,207473.0
2017-10-09 12:35:00,77.78,77.8,77.59,77.63,112928.0,63.27,63.2862,63.1154,63.1479,112928.0
2017-10-09 12:40:00,77.63,77.66,77.44,77.47,108143.0,63.1479,63.1723,62.9934,63.0178,108143.0
2017-10-09 12:45:00,77.47,77.48,77.32,77.36,100660.0,63.0178,63.0259,62.8958,62.9283,100660.0
2017-10-09 12:50:00,77.36,77.42,77.34,77.38,69008.0,62.9283,62.9771,62.912,62.9446,69008.0
2017-10-09 12:55:00,77.38,77.38,77.22,77.3,100046.0,62.9446,62.9446,62.8144,62.8795,100046.0
2017-10-09 13:00:00,77.29,77.35,77.29,77.35,79330.0,62.8714,62.9202,62.8714,62.9202,79330.0
2017-10-09 13:05:00,77.35,77.39,77.17,77.21,94391.0,62.9202,62.9527,62.7738,62.8063,94391.0
2017-10-09 13:10:00,77.21,77.23,77.17,77.22,95352.0,62.8063,62.8226,62.7738,62.8144,95352.0
2017-10-09 13:15:00,77.22,77.27,77.17,77.27,84713.0,62.8144,62.8551,62.7738,62.8551,84713.0
2017-10-09 13:20:00,77.27,77.27,77.13,77.23,112116.0,62.8551,62.8551,62.7412,62.8226,112116.0
2017-10-09 13:25:00,77.23,77.32,77.22,77.31,36345.0,62.8226,62.8958,62.8144,62.8876,36345.0
2017-10-09 13:30:00,77.31,77.34,77.24,77.32,47514.0,62.8876,62.912,62.8307,62.8958,47514.0
2017-10-09 13:35:00,77.31,77.36,77.3,77.34,38302.0,62.8876,62.9283,62.8795,62.912,38302.0
2017-10-09 13:40:00,77.35,77.36,77.29,77.33,41982.0,62.9202,62.9283,62.8714,62.9039,41982.0
2017-10-09 13:45:00,77.33,77.35,77.25,77.33,400847.0,62.9039,62.9202,62.8388,62.9039,400847.0
2017-10-09 13:50:00,77.33,77.34,77.21,77.22,71491.0,62.9039,62.912,62.8063,62.8144,71491.0
2017-10-09 13:55:00,77.23,77.28,77.22,77.26,33525.0,62.8226,62.8632,62.8144,62.847,33525.0
2017-10-09 14:00:00,77.27,77.28,77.22,77.25,64231.0,62.8551,62.8632,62.8144,62.8388,64231.0
2017-10-09 14:05:00,77.25,77.34,77.24,77.34,88804.0,62.8388,62.912,62.8307,62.912,88804.0
2017-10-09 14:10:00,77.34,77.37,77.31,77.31,138197.0,62.912,62.9364,62.8876,62.8876,138197.0
2017-10-09 14:15:00,77.31,77.36,77.3,77.3,144533.0,62.8876,62.9283,62.8795,62.8795,144533.0
2017-10-09 14:20:00,77.3,77.31,77.23,77.27,87321.0,62.8795,62.8876,62.8226,62.8551,87321.0
2017-10-09 14:25:00,77.28,77.34,77.24,77.26,76778.0,62.8632,62.912,62.8307,62.847,76778.0
2017-10-09 14:30:00,77.26,77.31,77.24,77.25,97627.0,62.847,62.8876,62.8307,62.8388,97627.0
2017-10-09 14:35:00,77.25,77.29,77.23,77.26,51567.0,62.8388,62.8714,62.8226,62.847,51567.0
2017-10-09 14:40:00,77.25,77.28,77.23,77.24,62230.0,62.8388,62.8632,62.8226,62.8307,62230.0
2017-10-09 14:45:00,77.24,77.25,77.14,77.16,49925.0,62.8307,62.8388,62.7494,62.7656,49925.0
2017-10-09 14:50:00,77.16,77.19,77.12,77.15,79770.0,62.7656,62.79,62.7331,62.7575,79770.0
2017-10-09 14:55:00,77.15,77.17,77.13,77.14,50737.0,62.7575,62.7738,62.7412,62.7494,50737.0
2017-10-09 15:00:00,77.14,77.14,77.0,77.01,74344.0,62.7494,62.7494,62.6355,62.6436,74344.0
2017-10-09 15:05:00,77.01,77.03,76.95,76.95,55623.0,62.6436,62.6599,62.5948,62.5948,55623.0
2017-10-09 15:10:00,76.95,76.96,76.87,76.92,84367.0,62.5948,62.6029,62.5297,62.5704,84367.0
2017-10-09 15:15:00,76.93,77.01,76.9,76.98,70268.0,62.5785,62.6436,62.5541,62.6192,70268.0
2017-10-09 15:20:00,76.98,77.06,76.75,77.05,569092.0,62.6192,62.6843,62.4321,62.6761,569092.0
2017-10-09 15:25:00,77.05,77.05,76.92,76.95,132130.0,62.6761,62.6761,62.5704,62.5948,132130.0
2017-10-09 15:30:00,76.95,76.99,76.91,76.97,124375.0,62.5948,62.6273,62.5623,62.6111,124375.0
2017-10-09 15:35:00,76.97,76.97,76.9,76.94,106456.0,62.6111,62.6111,62.5541,62.5867,106456.0
2017-10-09 15:40:00,76.94,76.94,76.87,76.89,123412.0,62.5867,62.5867,62.5297,62.546,123412.0
2017-10-09 15:45:00,76.9,77.01,76.89,76.99,332394.0,62.5541,62.6436,62.546,62.6273,332394.0
2017-10-09 15:50:00,76.99,77.0,76.91,76.92,235642.0,62.6273,62.6355,62.5623,62.5704,235642.0
2017-10-09 15:55:00,76.92,76.95,76.89,76.9,586880.0,62.5704,62.5948,62.546,62.5541,586880.0
2017-10-10 09:30:00,76.95,77.38,76.95,77.21,148471.0,62.5948,62.9446,62.5948,62.8063,148471.0
2017-10-10 09:35:00,77.2,77.22,77.08,77.2,57496.0,62.7982,62.8144,62.7005,62.7982,57496.0
2017-10-10 09:40:00,77.21,77.38,77.2,77.23,121745.0,62.8063,62.9446,62.7982,62.8226,121745.0
2017-10-10 09:45:00,77.23,77.28,77.23,77.25,202829.0,62.8226,62.8632,62.8226,62.8388,202829.0
2017-10-10 09:50:00,77.25,77.28,77.14,77.14,73076.0,62.8388,62.8632,62.7494,62.7494,73076.0
2017-10-10 09:55:00,77.14,77.24,77.09,77.22,91205.0,62.7494,62.8307,62.7087,62.8144,91205.0
2017-10-10 10:00:00,77.21,77.26,77.18,77.2,66393.0,62.8063,62.847,62.7819,62.7982,66393.0
2017-10-10 10:05:00,77.2,77.22,77.07,77.16,82077.0,62.7982,62.8144,62.6924,62.7656,82077.0
2017-10-10 10:10:00,77.17,77.17,77.02,77.05,47901.0,62.7738,62.7738,62.6517,62.6761,47901.0
2017-10-10 10:15:00,77.05,77.18,77.03,77.08,63831.0,62.6761,62.7819,62.6599,62.7005,63831.0
2017-10-10 10:20:00,77.08,77.17,77.01,77.11,53201.0,62.7005,62.7738,62.6436,62.7249,53201.0
2017-10-10 10:25:00,77.1,77.11,77.06,77.09,40644.0,62.7168,62.7249,62.6843,62.7087,40644.0
2017-10-10 10:30:00,77.09,77.1,77.01,77.05,67158.0,62.7087,62.7168,62.6436,62.6761,67158.0
2017-10-10 10:35:00,77.05,77.26,77.04,77.2,107741.0,62.6761,62.847,62.668,62.7982,107741.0
2017-10-10 10:40:00,77.2,77.23,77.14,77.16,62650.0,62.7982,62.8226,62.7494,62.7656,62650.0
2017-10-10 10:45:00,77.16,77.17,77.09,77.09,35910.0,62.7656,62.7738,62.7087,62.7087,35910.0
2017-10-10 10:50:00,77.09,77.12,77.03,77.04,44360.0,62.7087,62.7331,62.6599,62.668,44360.0
2017-10-10 10:55:00,77.04,77.05,76.94,76.96,50397.0,62.668,62.6761,62.5867,62.6029,50397.0
2017-10-10 11:00:00,76.95,77.06,76.93,77.0,174945.0,62.5948,62.6843,62.5785,62.6355,174945.0
2017-10-10 11:05:00,77.01,77.1,76.97,77.1,597534.0,62.6436,62.7168,62.6111,62.7168,597534.0
2017-10-10 11:10:00,77.1,77.23,77.1,77.18,99709.0,62.7168,62.8226,62.7168,62.7819,99709.0
2017-10-10 11:15:00,77.19,77.21,77.08,77.09,48535.0,62.79,62.8063,62.7005,62.7087,48535.0
2017-10-10 11:20:00,77.09,77.1,76.99,76.99,79931.0,62.7087,62.7168,62.6273,62.6273,79931.0
2017-10-10 11:25:00,77.0,77.12,76.99,77.1,86900.0,62.6355,62.7331,62.6273,62.7168,86900.0
2017-10-10 11:30:00,77.11,77.12,77.03,77.04,52531.0,62.7249,62.7331,62.6599,62.668,52531.0
2017-10-10 11:35:00,77.04,77.09,77.02,77.06,66116.0,62.668,62.7087,62.6517,62.6843,66116.0
2017-10-10 11:40:00,77.06,77.07,77.0,77.05,61196.0,62.6843,62.6924,62.6355,62.6761,61196.0
2017-10-10 11:45:00,77.04,77.05,76.96,77.02,116633.0,62.668,62.6761,62.6029,62.6517,116633.0
2017-10-10 11:50:00,77.03,77.09,77.01,77.09,48136.0,62.6599,62.7087,62.6436,62.7087,48136.0
2017-10-10 11:55:00,77.09,77.2,77.09,77.2,62963.0,62.7087,62.7982,62.7087,62.7982,62963.0
2017-10-10 12:00:00,77.2,77.27,77.2,77.27,66337.0,62.7982,62.8551,62.7982,62.8551,66337.0
2017-10-10 12:05:00,77.27,77.28,77.14,77.14,46617.0,62.8551,62.8632,62.7494,62.7494,46617.0
2017-10-10 12:10:00,77.15,77.2,77.13,77.14,30550.0,62.7575,62.7982,62.7412,62.7494,30550.0
2017-10-10 12:15:00,77.14,77.16,77.0,77.01,36682.0,62.7494,62.7656,62.6355,62.6436,36682.0
2017-10-10 12:20:00,77.03,77.08,77.0,77.05,44519.0,62.6599,62.7005,62.6355,62.6761,44519.0
2017-10-10 12:25:00,77.05,77.16,77.03,77.12,93254.0,62.6761,62.7656,62.6599,62.7331,93254.0
2017-10-10 12:30:00,77.12,77.12,77.08,77.1,40433.0,62.7331,62.7331,62.7005,62.7168,40433.0
2017-10-10 12:35:00,77.1,77.12,76.98,76.98,45845.0,62.7168,62.7331,62.6192,62.6192,45845.0
2017-10-10 12:40:00,76.98,77.04,76.98,77.01,29702.0,62.6192,62.668,62.6192,62.6436,29702.0
2017-10-10 12:45:00,77.01,77.15,77.01,77.08,53921.0,62.6436,62.7575,62.6436,62.7005,53921.0
2017-10-10 12:50:00,77.07,77.08,77.02,77.03,22296.0,62.6924,62.7005,62.6517,62.6599,22296.0
2017-10-10 12:55:00,77.03,77.09,77.02,77.03,20073.0,62.6599,62.7087,62.6517,62.6599,20073.0
2017-10-10 13:00:00,77.02,77.08,77.02,77.07,19594.0,62.6517,62.7005,62.6517,62.6924,19594.0
2017-10-10 13:05:00,77.07,77.11,77.05,77.07,47171.0,62.6924,62.7249,62.6761,62.6924,47171.0
2017-10-10 13:10:00,77.08,77.16,77.08,77.13,31742.0,62.7005,62.7656,62.7005,62.7412,31742.0
2017-10-10 13:15:00,77.13,77.18,77.12,77.18,50352.0,62.7412,62.7819,62.7331,62.7819,50352.0
2017-10-10 13:20:00,77.18,77.21,77.13,77.21,55006.0,62.7819,62.8063,62.7412,62.8063,55006.0
2017-10-10 13:25:00,77.2,77.25,77.2,77.25,83970.0,62.7982,62.8388,62.7982,62.8388,83970.0
2017-10-10 13:30:00,77.25,77.25,77.2,77.22,21515.0,62.8388,62.8388,62.7982,62.8144,21515.0
2017-10-10 13:35:00,77.22,77.26,77.19,77.26,76381.0,62.8144,62.847,62.79,62.847,76381.0
2017-10-10 13:40:00,77.25,77.3,77.25,77.3,38339.0,62.8388,62.8795,62.8388,62.8795,38339.0
2017-10-10 13:45:00,77.29,77.29,77.22,77.24,54122.0,62.8714,62.8714,62.8144,62.8307,54122.0
2017-10-10 13:50:00,77.23,77.24,77.12,77.14,33222.0,62.8226,62.8307,62.7331,62.7494,33222.0
2017-10-10 13:55:00,77.14,77.16,77.13,77.16,32024.0,62.7494,62.7656,62.7412,62.7656,32024.0
2017-10-10 14:00:00,77.16,77.2,77.15,77.17,40716.0,62.7656,62.7982,62.7575,62.7738,40716.0
2017-10-10 14:05:00,77.17,77.18,77.06,77.09,71079.0,62.7738,62.7819,62.6843,62.7087,71079.0
2017-10-10 14:10:00,77.09,77.13,77.08,77.12,32334.0,62.7087,62.7412,62.7005,62.7331,32334.0
2017-10-10 14:15:00,77.13,77.13,77.07,77.09,31405.0,62.7412,62.7412,62.6924,62.7087,31405.0
2017-10-10 14:20:00,77.09,77.09,76.96,77.0,69377.0,62.7087,62.7087,62.6029,62.6355,69377.0
2017-10-10 14:25:00,77.01,77.04,76.99,77.03,29685.0,62.6436,62.668,62.6273,62.6599,29685.0
2017-10-10 14:30:00,77.04,77.04,76.99,77.0,62684.0,62.668,62.668,62.6273,62.6355,62684.0
2017-10-10 14:35:00,77.0,77.0,76.98,77.0,31539.0,62.6355,62.6355,62.6192,62.6355,31539.0
2017-10-10 14:40:00,77.0,77.01,76.97,76.98,63042.0,62.6355,62.6436,62.6111,62.6192,63042.0
2017-10-10 14:45:00,76.98,77.0,76.94,76.94,33088.0,62.6192,62.6355,62.5867,62.5867,33088.0
2017-10-10 14:50:00,76.94,77.13,76.91,77.02,111238.0,62.5867,62.7412,62.5623,62.6517,111238.0
2017-10-10 14:55:00,77.02,77.04,76.96,77.0,202600.0,62.6517,62.668,62.6029,62.6355,202600.0
2017-10-10 15:00:00,77.0,77.07,77.0,77.06,51972.0,62.6355,62.6924,62.6355,62.6843,51972.0
2017-10-10 15:05:00,77.06,77.11,77.05,77.09,63157.0,62.6843,62.7249,62.6761,62.7087,63157.0
2017-10-10 15:10:00,77.09,77.15,77.08,77.1,54571.0,62.7087,62.7575,62.7005,62.7168,54571.0
2017-10-10 15:15:00,77.11,77.14,77.1,77.13,46077.0,62.7249,62.7494,62.7168,62.7412,46077.0
2017-10-10 15:20:00,77.14,77.17,77.12,77.17,51655.0,62.7494,62.7738,62.7331,62.7738,51655.0
2017-10-10 15:25:00,77.17,77.25,77.17,77.2,50942.0,62.7738,62.8388,62.7738,62.7982,50942.0
2017-10-10 15:30:00,77.2,77.27,77.19,77.23,64076.0,62.7982,62.8551,62.79,62.8226,64076.0
2017-10-10 15:35:00,77.22,77.25,77.2,77.2,64938.0,62.8144,62.8388,62.7982,62.7982,64938.0
2017-10-10 15:40:00,77.2,77.28,77.2,77.26,92940.0,62.7982,62.8632,62.7982,62.847,92940.0
2017-10-10 15:45:00,77.26,77.27,77.24,77.26,109067.0,62.847,62.8551,62.8307,62.847,109067.0
2017-10-10 15:50:00,77.26,77.3,77.24,77.26,209171.0,62.847,62.8795,62.8307,62.847,209171.0
2017-10-10 15:55:00,77.25,77.31,77.24,77.31,588740.0,62.8388,62.8876,62.8307,62.8876,588740.0
2017-10-11 09:30:00,77.08,77.27,77.08,77.25,85934.0,62.7005,62.8551,62.7005,62.8388,85934.0
2017-10-11 09:35:00,77.22,77.42,77.22,77.41,29005.0,62.8144,62.9771,62.8144,62.969,29005.0
2017-10-11 09:40:00,77.39,77.7,77.36,77.63,86167.0,62.9527,63.2049,62.9283,63.1479,86167.0
2017-10-11 09:45:00,77.61,77.63,77.46,77.5,45478.0,63.1317,63.1479,63.0097,63.0422,45478.0
2017-10-11 09:50:00,77.5,77.5,77.34,77.37,48651.0,63.0422,63.0422,62.912,62.9364,48651.0
2017-10-11 09:55:00,77.37,77.57,77.37,77.5,483177.0,62.9364,63.0991,62.9364,63.0422,483177.0
2017-10-11 10:00:00,77.49,77.51,77.45,77.45,51068.0,63.0341,63.0503,63.0015,63.0015,51068.0
2017-10-11 10:05:00,77.45,77.49,77.37,77.38,63305.0,63.0015,63.0341,62.9364,62.9446,63305.0
2017-10-11 10:10:00,77.37,77.44,77.37,77.42,47964.0,62.9364,62.9934,62.9364,62.9771,47964.0
2017-10-11 10:15:00,77.42,77.47,77.4,77.46,25423.0,62.9771,63.0178,62.9608,63.0097,25423.0
2017-10-11 10:20:00,77.46,77.48,77.31,77.31,30854.0,63.0097,63.0259,62.8876,62.8876,30854.0
2017-10-11 10:25:00,77.32,77.41,77.32,77.4,27515.0,62.8958,62.969,62.8958,62.9608,27515.0
2017-10-11 10:30:00,77.4,77.53,77.4,77.53,49429.0,62.9608,63.0666,62.9608,63.0666,49429.0
2017-10-11 10:35:00,77.53,77.56,77.5,77.53,46091.0,63.0666,63.091,63.0422,63.0666,46091.0
2017-10-11 10:40:00,77.52,77.56,77.5,77.56,30346.0,63.0585,63.091,63.0422,63.091,30346.0
2017-10-11 10:45:00,77.55,77.56,77.45,77.5,55282.0,63.0829,63.091,63.0015,63.0422,55282.0
2017-10-11 10:50:00,77.49,77.56,77.48,77.56,27234.0,63.0341,63.091,63.0259,63.091,27234.0
2017-10-11 10:55:00,77.56,77.58,77.51,77.54,28121.0,63.091,63.1073,63.0503,63.0747,28121.0
2017-10-11 11:00:00,77.54,77.6,77.53,77.59,21798.0,63.0747,63.1235,63.0666,63.1154,21798.0
2017-10-11 11:05:00,77.59,77.71,77.58,77.71,114640.0,63.1154,63.213,63.1073,63.213,114640.0
2017-10-11 11:10:00,77.71,77.77,77.68,77.76,37863.0,63.213,63.2618,63.1886,63.2537,37863.0
2017-10-11 11:15:00,77.77,77.78,77.7,77.77,45791.0,63.2618,63.27,63.2049,63.2618,45791.0
2017-10-11 11:20:00,77.77,77.96,77.77,77.95,75559.0,63.2618,63.4164,63.2618,63.4082,75559.0
2017-10-11 11:25:00,77.95,78.04,77.93,77.94,119858.0,63.4082,63.4815,63.392,63.4001,119858.0
2017-10-11 11:30:00,77.94,78.01,77.89,77.96,77275.0,63.4001,63.4571,63.3594,63.4164,77275.0
2017-10-11 11:35:00,77.97,77.97,77.85,77.93,40299.0,63.4245,63.4245,63.3269,63.392,40299.0
2017-10-11 11:40:00,77.92,77.95,77.86,77.89,33130.0,63.3838,63.4082,63.335,63.3594,33130.0
2017-10-11 11:45:00,77.89,77.95,77.88,77.92,100920.0,63.3594,63.4082,63.3513,63.3838,100920.0
2017-10-11 11:50:00,77.92,77.94,77.89,77.91,53773.0,63.3838,63.4001,63.3594,63.3757,53773.0
2017-10-11 11:55:00,77.9,78.01,77.9,78.01,36541.0,63.3676,63.4571,63.3676,63.4571,36541.0
2017-10-11 12:00:00,78.01,78.2,77.99,78.19,94440.0,63.4571,63.6116,63.4408,63.6035,94440.0
2017-10-11 12:05:00,78.18,78.2,78.1,78.18,38992.0,63.5953,63.6116,63.5303,63.5953,38992.0
2017-10-11 12:10:00,78.17,78.18,78.11,78.17,55364.0,63.5872,63.5953,63.5384,63.5872,55364.0
2017-10-11 12:15:00,78.17,78.22,78.16,78.21,46872.0,63.5872,63.6279,63.5791,63.6197,46872.0
2017-10-11 12:20:00,78.21,78.28,78.2,78.26,57973.0,63.6197,63.6767,63.6116,63.6604,57973.0
2017-10-11 12:25:00,78.26,78.28,78.22,78.26,62631.0,63.6604,63.6767,63.6279,63.6604,62631.0
2017-10-11 12:30:00,78.27,78.4,78.27,78.33,86869.0,63.6685,63.7743,63.6685,63.7174,86869.0
2017-10-11 12:35:00,78.34,78.34,78.3,78.32,41074.0,63.7255,63.7255,63.693,63.7092,41074.0
2017-10-11 12:40:00,78.31,78.34,78.29,78.3,72555.0,63.7011,63.7255,63.6848,63.693,72555.0
2017-10-11 12:45:00,78.3,78.35,78.29,78.34,44165.0,63.693,63.7336,63.6848,63.7255,44165.0
2017-10-11 12:50:00,78.34,78.48,78.32,78.47,84373.0,63.7255,63.8394,63.7092,63.8312,84373.0
2017-10-11 12:55:00,78.47,78.47,78.31,78.36,50554.0,63.8312,63.8312,63.7011,63.7418,50554.0
2017-10-11 13:00:00,78.36,78.44,78.36,78.36,57773.0,63.7418,63.8068,63.7418,63.7418,57773.0
2017-10-11 13:05:00,78.37,78.41,78.32,78.35,38834.0,63.7499,63.7824,63.7092,63.7336,38834.0
2017-10-11 13:10:00,78.35,78.42,78.34,78.39,31385.0,63.7336,63.7906,63.7255,63.7662,31385.0
2017-10-11 13:15:00,78.39,78.41,78.29,78.35,36536.0,63.7662,63.7824,63.6848,63.7336,36536.0
2017-10-11 13:20:00,78.36,78.36,78.29,78.35,21211.0,63.7418,63.7418,63.6848,63.7336,21211.0
2017-10-11 13:25:00,78.34,78.42,78.27,78.42,64140.0,63.7255,63.7906,63.6685,63.7906,64140.0
2017-10-11 13:30:00,78.42,78.42,78.39,78.41,42967.0,63.7906,63.7906,63.7662,63.7824,42967.0
2017-10-11 13:35:00,78.4,78.44,78.39,78.4,136340.0,63.7743,63.8068,63.7662,63.7743,136340.0
2017-10-11 13:40:00,78.4,78.44,78.35,78.35,30085.0,63.7743,63.8068,63.7336,63.7336,30085.0
2017-10-11 13:45:00,78.34,78.35,78.3,78.34,39579.0,63.7255,63.7336,63.693,63.7255,39579.0
2017-10-11 13:50:00,78.34,78.39,78.29,78.39,48923.0,63.7255,63.7662,63.6848,63.7662,48923.0
2017-10-11 13:55:00,78.39,78.41,78.29,78.31,26032.0,63.7662,63.7824,63.6848,63.7011,26032.0
2017-10-11 14:00:00,78.31,78.42,78.3,78.4,41612.0,63.7011,63.7906,63.693,63.7743,41612.0
2017-10-11 14:05:00,78.39,78.42,78.34,78.37,45682.0,63.7662,63.7906,63.7255,63.7499,45682.0
2017-10-11 14:10:00,78.36,78.36,78.29,78.35,32770.0,63.7418,63.7418,63.6848,63.7336,32770.0
2017-10-11 14:15:00,78.35,78.36,78.29,78.3,63216.0,63.7336,63.7418,63.6848,63.693,63216.0
2017-10-11 14:20:00,78.3,78.33,78.29,78.32,35750.0,63.693,63.7174,63.6848,63.7092,35750.0
2017-10-11 14:25:00,78.32,78.33,78.25,78.26,38288.0,63.7092,63.7174,63.6523,63.6604,38288.0
2017-10-11 14:30:00,78.25,78.27,78.24,78.25,47771.0,63.6523,63.6685,63.6441,63.6523,47771.0
2017-10-11 14:35:00,78.26,78.26,78.14,78.16,29282.0,63.6604,63.6604,63.5628,63.5791,29282.0
2017-10-11 14:40:00,78.17,78.22,78.17,78.19,29819.0,63.5872,63.6279,63.5872,63.6035,29819.0
2017-10-11 14:45:00,78.18,78.21,78.16,78.21,25021.0,63.5953,63.6197,63.5791,63.6197,25021.0
2017-10-11 14:50:00,78.2,78.21,78.12,78.16,38414.0,63.6116,63.6197,63.5465,63.5791,38414.0
2017-10-11 14:55:00,78.16,78.26,78.14,78.17,79937.0,63.5791,63.6604,63.5628,63.5872,79937.0
2017-10-11 15:00:00,78.17,78.21,78.17,78.2,23952.0,63.5872,63.6197,63.5872,63.6116,23952.0
2017-10-11 15:05:00,78.2,78.21,78.15,78.17,38568.0,63.6116,63.6197,63.5709,63.5872,38568.0
2017-10-11 15:10:00,78.17,78.25,78.17,78.24,43734.0,63.5872,63.6523,63.5872,63.6441,43734.0
2017-10-11 15:15:00,78.23,78.3,78.21,78.3,64151.0,63.636,63.693,63.6197,63.693,64151.0
2017-10-11 15:20:00,78.3,78.39,78.29,78.37,69039.0,63.693,63.7662,63.6848,63.7499,69039.0
2017-10-11 15:25:00,78.37,78.39,78.3,78.38,74087.0,63.7499,63.7662,63.693,63.758,74087.0
2017-10-11 15:30:00,78.39,78.39,78.35,78.38,72969.0,63.7662,63.7662,63.7336,63.758,72969.0
2017-10-11 15:35:00,78.39,78.4,78.36,78.4,65958.0,63.7662,63.7743,63.7418,63.7743,65958.0
2017-10-11 15:40:00,78.4,78.4,78.34,78.35,106687.0,63.7743,63.7743,63.7255,63.7336,106687.0
2017-10-11 15:45:00,78.35,78.38,78.31,78.31,144547.0,63.7336,63.758,63.7011,63.7011,144547.0
2017-10-11 15:50:00,78.32,78.32,78.19,78.19,431869.0,63.7092,63.7092,63.6035,63.6035,431869.0
2017-10-11 15:55:00,78.2,78.28,78.17,78.23,465396.0,63.6116,63.6767,63.5872,63.636,465396.0
2017-10-12 09:30:00,77.72,77.74,77.3,77.32,211355.0,63.2212,63.2374,62.8795,62.8958,211355.0
2017-10-12 09:35:00,77.33,77.44,77.27,77.29,103949.0,62.9039,62.9934,62.8551,62.8714,103949.0
2017-10-12 09:40:00,77.3,77.44,77.3,77.37,122844.0,62.8795,62.9934,62.8795,62.9364,122844.0
2017-10-12 09:45:00,77.35,77.37,77.14,77.2,210964.0,62.9202,62.9364,62.7494,62.7982,210964.0
2017-10-12 09:50:00,77.2,77.41,77.18,77.23,274811.0,62.7982,62.969,62.7819,62.8226,274811.0
2017-10-12 09:55:00,77.23,77.3,77.19,77.3,158339.0,62.8226,62.8795,62.79,62.8795,158339.0
2017-10-12 10:00:00,77.3,77.3,77.2,77.24,130363.0,62.8795,62.8795,62.7982,62.8307,130363.0
2017-10-12 10:05:00,77.23,77.31,77.21,77.23,103727.0,62.8226,62.8876,62.8063,62.8226,103727.0
2017-10-12 10:10:00,77.23,77.27,77.15,77.2,73772.0,62.8226,62.8551,62.7575,62.7982,73772.0
2017-10-12 10:15:00,77.2,77.33,77.17,77.3,202833.0,62.7982,62.9039,62.7738,62.8795,202833.0
2017-10-12 10:20:00,77.3,77.31,77.18,77.19,187640.0,62.8795,62.8876,62.7819,62.79,187640.0
2017-10-12 10:25:00,77.2,77.25,77.14,77.15,56471.0,62.7982,62.8388,62.7494,62.7575,56471.0
2017-10-12 10:30:00,77.15,77.19,77.1,77.15,84263.0,62.7575,62.79,62.7168,62.7575,84263.0
2017-10-12 10:35:00,77.14,77.29,77.14,77.27,55648.0,62.7494,62.8714,62.7494,62.8551,55648.0
2017-10-12 10:40:00,77.26,77.3,77.26,77.3,77669.0,62.847,62.8795,62.847,62.8795,77669.0
2017-10-12 10:45:00,77.29,77.32,77.26,77.28,55667.0,62.8714,62.8958,62.847,62.8632,55667.0
2017-10-12 10:50:00,77.29,77.36,77.28,77.33,223196.0,62.8714,62.9283,62.8632,62.9039,223196.0
2017-10-12 10:55:00,77.32,77.38,77.32,77.36,220276.0,62.8958,62.9446,62.8958,62.9283,220276.0
2017-10-12 11:00:00,77.37,77.39,77.33,77.37,188693.0,62.9364,62.9527,62.9039,62.9364,188693.0
2017-10-12 11:05:00,77.37,77.39,77.34,77.35,140687.0,62.9364,62.9527,62.912,62.9202,140687.0
2017-10-12 11:10:00,77.36,77.4,77.34,77.37,85344.0,62.9283,62.9608,62.912,62.9364,85344.0
2017-10-12 11:15:00,77.37,77.41,77.34,77.4,85964.0,62.9364,62.969,62.912,62.9608,85964.0
2017-10-12 11:20:00,77.4,77.45,77.39,77.45,150761.0,62.9608,63.0015,62.9527,63.0015,150761.0
2017-10-12 11:25:00,77.45,77.45,77.39,77.39,78658.0,63.0015,63.0015,62.9527,62.9527,78658.0
2017-10-12 11:30:00,77.4,77.41,77.36,77.4,98967.0,62.9608,62.969,62.9283,62.9608,98967.0
2017-10-12 11:35:00,77.4,77.41,77.36,77.37,64524.0,62.9608,62.969,62.9283,62.9364,64524.0
2017-10-12 11:40:00,77.37,77.38,77.3,77.3,99068.0,62.9364,62.9446,62.8795,62.8795,99068.0
2017-10-12 11:45:00,77.3,77.31,77.27,77.28,38278.0,62.8795,62.8876,62.8551,62.8632,38278.0
2017-10-12 11:50:00,77.27,77.28,77.18,77.23,76011.0,62.8551,62.8632,62.7819,62.8226,76011.0
2017-10-12 11:55:00,77.23,77.26,77.18,77.22,58737.0,62.8226,62.847,62.7819,62.8144,58737.0
2017-10-12 12:00:00,77.22,77.24,77.19,77.23,48894.0,62.8144,62.8307,62.79,62.8226,48894.0
2017-10-12 12:05:00,77.23,77.26,77.17,77.2,58004.0,62.8226,62.847,62.7738,62.7982,58004.0
2017-10-12 12:10:00,77.2,77.31,77.2,77.29,71374.0,62.7982,62.8876,62.7982,62.8714,71374.0
2017-10-12 12:15:00,77.29,77.33,77.27,77.27,63281.0,62.8714,62.9039,62.8551,62.8551,63281.0
2017-10-12 12:20:00,77.27,77.28,77.24,77.28,63369.0,62.8551,62.8632,62.8307,62.8632,63369.0
2017-10-12 12:25:00,77.28,77.3,77.25,77.29,34512.0,62.8632,62.8795,62.8388,62.8714,34512.0
2017-10-12 12:30:00,77.29,77.3,77.18,77.2,50763.0,62.8714,62.8795,62.7819,62.7982,50763.0
2017-10-12 12:35:00,77.2,77.26,77.19,77.25,91479.0,62.7982,62.847,62.79,62.8388,91479.0
2017-10-12 12:40:00,77.25,77.26,77.12,77.13,116927.0,62.8388,62.847,62.7331,62.7412,116927.0
2017-10-12 12:45:00,77.13,77.14,77.1,77.12,48332.0,62.7412,62.7494,62.7168,62.7331,48332.0
2017-10-12 12:50:00,77.11,77.21,77.11,77.18,47153.0,62.7249,62.8063,62.7249,62.7819,47153.0
2017-10-12 12:55:00,77.19,77.21,77.17,77.21,50213.0,62.79,62.8063,62.7738,62.8063,50213.0
2017-10-12 13:00:00,77.21,77.26,77.2,77.26,26516.0,62.8063,62.847,62.7982,62.847,26516.0
2017-10-12 13:05:00,77.26,77.47,77.24,77.44,125362.0,62.847,63.0178,62.8307,62.9934,125362.0
2017-10-12 13:10:00,77.44,77.48,77.39,77.43,125502.0,62.9934,63.0259,62.9527,62.9853,125502.0
2017-10-12 13:15:00,77.43,77.44,77.38,77.42,155838.0,62.9853,62.9934,62.9446,62.9771,155838.0
2017-10-12 13:20:00,77.42,77.44,77.4,77.41,49217.0,62.9771,62.9934,62.9608,62.969,49217.0
2017-10-12 13:25:00,77.4,77.44,77.39,77.42,55784.0,62.9608,62.9934,62.9527,62.9771,55784.0
2017-10-12 13:30:00,77.42,77.45,77.36,77.41,164749.0,62.9771,63.0015,62.9283,62.969,164749.0
2017-10-12 13:35:00,77.41,77.5,77.4,77.46,151125.0,62.969,63.0422,62.9608,63.0097,151125.0
2017-10-12 13:40:00,77.45,77.61,77.43,77.47,202270.0,63.0015,63.1317,62.9853,63.0178,202270.0
2017-10-12 13:45:00,77.47,77.5,77.42,77.48,44898.0,63.0178,63.0422,62.9771,63.0259,44898.0
2017-10-12 13:50:00,77.48,77.49,77.46,77.46,33441.0,63.0259,63.0341,63.0097,63.0097,33441.0
2017-10-12 13:55:00,77.47,77.52,77.45,77.51,73736.0,63.0178,63.0585,63.0015,63.0503,73736.0
2017-10-12 14:00:00,77.5,77.56,77.49,77.51,83706.0,63.0422,63.091,63.0341,63.0503,83706.0
2017-10-12 14:05:00,77.51,77.56,77.5,77.51,67774.0,63.0503,63.091,63.0422,63.0503,67774.0
2017-10-12 14:10:00,77.51,77.56,77.5,77.53,74597.0,63.0503,63.091,63.0422,63.0666,74597.0
2017-10-12 14:15:00,77.53,77.6,77.53,77.6,62526.0,63.0666,63.1235,63.0666,63.1235,62526.0
2017-10-12 14:20:00,77.6,77.63,77.56,77.61,31906.0,63.1235,63.1479,63.091,63.1317,31906.0
2017-10-12 14:25:00,77.62,77.64,77.6,77.63,43496.0,63.1398,63.1561,63.1235,63.1479,43496.0
2017-10-12 14:30:00,77.64,77.66,77.63,77.66,38908.0,63.1561,63.1723,63.1479,63.1723,38908.0
2017-10-12 14:35:00,77.65,77.69,77.65,77.68,52540.0,63.1642,63.1967,63.1642,63.1886,52540.0
2017-10-12 14:40:00,77.69,77.71,77.64,77.67,44210.0,63.1967,63.213,63.1561,63.1805,44210.0
2017-10-12 14:45:00,77.67,77.67,77.63,77.64,44057.0,63.1805,63.1805,63.1479,63.1561,44057.0
2017-10-12 14:50:00,77.64,77.77,77.63,77.77,83153.0,63.1561,63.2618,63.1479,63.2618,83153.0
2017-10-12 14:55:00,77.76,77.86,77.76,77.86,89044.0,63.2537,63.335,63.2537,63.335,89044.0
2017-10-12 15:00:00,77.85,77.9,77.85,77.88,39611.0,63.3269,63.3676,63.3269,63.3513,39611.0
2017-10-12 15:05:00,77.88,77.88,77.83,77.83,53215.0,63.3513,63.3513,63.3106,63.3106,53215.0
2017-10-12 15:10:00,77.83,77.87,77.83,77.84,28489.0,63.3106,63.3432,63.3106,63.3188,28489.0
2017-10-12 15:15:00,77.84,77.85,77.82,77.83,42869.0,63.3188,63.3269,63.3025,63.3106,42869.0
2017-10-12 15:20:00,77.83,77.87,77.82,77.86,61051.0,63.3106,63.3432,63.3025,63.335,61051.0
2017-10-12 15:25:00,77.86,77.96,77.86,77.95,102452.0,63.335,63.4164,63.335,63.4082,102452.0
2017-10-12 15:30:00,77.95,77.96,77.94,77.95,72906.0,63.4082,63.4164,63.4001,63.4082,72906.0
2017-10-12 15:35:00,77.95,77.96,77.81,77.82,95066.0,63.4082,63.4164,63.2944,63.3025,95066.0
2017-10-12 15:40:00,77.82,77.88,77.82,77.87,38638.0,63.3025,63.3513,63.3025,63.3432,38638.0
2017-10-12 15:45:00,77.87,77.88,77.8,77.81,115752.0,63.3432,63.3513,63.2862,63.2944,115752.0
2017-10-12 15:50:00,77.8,77.85,77.78,77.81,95003.0,63.2862,63.3269,63.27,63.2944,95003.0
2017-10-12 15:55:00,77.82,77.92,77.79,77.9,272847.0,63.3025,63.3838,63.2781,63.3676,272847.0
2017-10-13 09:30:00,77.89,77.95,77.57,77.74,140004.0,63.3594,63.4082,63.0991,63.2374,140004.0
2017-10-13 09:35:00,77.7,77.95,77.67,77.95,34632.0,63.2049,63.4082,63.1805,63.4082,34632.0
2017-10-13 09:40:00,77.95,77.95,77.67,77.68,73615.0,63.4082,63.4082,63.1805,63.1886,73615.0
2017-10-13 09:45:00,77.66,77.75,77.54,77.55,35730.0,63.1723,63.2456,63.0747,63.0829,35730.0
2017-10-13 09:50:00,77.56,77.59,77.46,77.58,40730.0,63.091,63.1154,63.0097,63.1073,40730.0
2017-10-13 09:55:00,77.57,77.69,77.54,77.63,40018.0,63.0991,63.1967,63.0747,63.1479,40018.0
2017-10-13 10:00:00,77.67,77.7,77.56,77.63,158796.0,63.1805,63.2049,63.091,63.1479,158796.0
2017-10-13 10:05:00,77.63,77.65,77.53,77.54,55311.0,63.1479,63.1642,63.0666,63.0747,55311.0
2017-10-13 10:10:00,77.55,77.84,77.52,77.84,35782.0,63.0829,63.3188,63.0585,63.3188,35782.0
2017-10-13 10:15:00,77.84,77.86,77.8,77.83,50610.0,63.3188,63.335,63.2862,63.3106,50610.0
2017-10-13 10:20:00,77.83,77.86,77.78,77.85,210829.0,63.3106,63.335,63.27,63.3269,210829.0
2017-10-13 10:25:00,77.85,77.89,77.81,77.86,55157.0,63.3269,63.3594,63.2944,63.335,55157.0
2017-10-13 10:30:00,77.86,77.95,77.85,77.9,43574.0,63.335,63.4082,63.3269,63.3676,43574.0
2017-10-13 10:35:00,77.89,77.91,77.85,77.9,37489.0,63.3594,63.3757,63.3269,63.3676,37489.0
2017-10-13 10:40:00,77.9,77.9,77.81,77.86,52537.0,63.3676,63.3676,63.2944,63.335,52537.0
2017-10-13 10:45:00,77.87,77.89,77.85,77.85,71056.0,63.3432,63.3594,63.3269,63.3269,71056.0
2017-10-13 10:50:00,77.84,77.85,77.75,77.76,128883.0,63.3188,63.3269,63.2456,63.2537,128883.0
2017-10-13 10:55:00,77.75,77.76,77.67,77.67,40701.0,63.2456,63.2537,63.1805,63.1805,40701.0
2017-10-13 11:00:00,77.68,77.73,77.65,77.73,106921.0,63.1886,63.2293,63.1642,63.2293,106921.0
2017-10-13 11:05:00,77.72,77.82,77.72,77.75,35790.0,63.2212,63.3025,63.2212,63.2456,35790.0
2017-10-13 11:10:00,77.75,77.8,77.74,77.78,30308.0,63.2456,63.2862,63.2374,63.27,30308.0
2017-10-13 11:15:00,77.78,77.83,77.77,77.81,50027.0,63.27,63.3106,63.2618,63.2944,50027.0
2017-10-13 11:20:00,77.82,77.83,77.76,77.76,24556.0,63.3025,63.3106,63.2537,63.2537,24556.0
2017-10-13 11:25:00,77.77,77.83,77.74,77.83,29060.0,63.2618,63.3106,63.2374,63.3106,29060.0
2017-10-13 11:30:00,77.85,77.87,77.74,77.77,40926.0,63.3269,63.3432,63.2374,63.2618,40926.0
2017-10-13 11:35:00,77.76,77.82,77.74,77.75,41766.0,63.2537,63.3025,63.2374,63.2456,41766.0
2017-10-13 11:40:00,77.75,77.82,77.74,77.81,51062.0,63.2456,63.3025,63.2374,63.2944,51062.0
2017-10-13 11:45:00,77.81,77.82,77.77,77.79,67407.0,63.2944,63.3025,63.2618,63.2781,67407.0
2017-10-13 11:50:00,77.78,77.8,77.7,77.7,28712.0,63.27,63.2862,63.2049,63.2049,28712.0
2017-10-13 11:55:00,77.7,77.73,77.68,77.73,28829.0,63.2049,63.2293,63.1886,63.2293,28829.0
2017-10-13 12:00:00,77.73,77.73,77.68,77.69,28055.0,63.2293,63.2293,63.1886,63.1967,28055.0
2017-10-13 12:05:00,77.69,77.71,77.67,77.68,20353.0,63.1967,63.213,63.1805,63.1886,20353.0
2017-10-13 12:10:00,77.68,77.69,77.61,77.65,30950.0,63.1886,63.1967,63.1317,63.1642,30950.0
2017-10-13 12:15:00,77.65,77.7,77.62,77.7,20667.0,63.1642,63.2049,63.1398,63.2049,20667.0
2017-10-13 12:20:00,77.7,77.76,77.69,77.73,25906.0,63.2049,63.2537,63.1967,63.2293,25906.0
2017-10-13 12:25:00,77.74,77.78,77.73,77.78,23120.0,63.2374,63.27,63.2293,63.27,23120.0
2017-10-13 12:30:00,77.78,77.78,77.74,77.75,24232.0,63.27,63.27,63.2374,63.2456,24232.0
2017-10-13 12:35:00,77.75,77.77,77.74,77.76,39381.0,63.2456,63.2618,63.2374,63.2537,39381.0
2017-10-13 12:40:00,77.76,77.81,77.75,77.8,22987.0,63.2537,63.2944,63.2456,63.2862,22987.0
2017-10-13 12:45:00,77.8,77.86,77.79,77.86,30978.0,63.2862,63.335,63.2781,63.335,30978.0
2017-10-13 12:50:00,77.86,77.91,77.85,77.9,26606.0,63.335,63.3757,63.3269,63.3676,26606.0
2017-10-13 12:55:00,77.9,77.97,77.89,77.96,47836.0,63.3676,63.4245,63.3594,63.4164,47836.0
2017-10-13 13:00:00,77.95,77.97,77.92,77.92,14468.0,63.4082,63.4245,63.3838,63.3838,14468.0
2017-10-13 13:05:00,77.92,77.93,77.85,77.86,26941.0,63.3838,63.392,63.3269,63.335,26941.0
2017-10-13 13:10:00,77.85,77.86,77.8,77.82,14989.0,63.3269,63.335,63.2862,63.3025,14989.0
2017-10-13 13:15:00,77.82,77.89,77.82,77.86,28614.0,63.3025,63.3594,63.3025,63.335,28614.0
2017-10-13 13:20:00,77.87,77.95,77.86,77.95,44729.0,63.3432,63.4082,63.335,63.4082,44729.0
2017-10-13 13:25:00,77.95,78.0,77.93,77.99,25495.0,63.4082,63.4489,63.392,63.4408,25495.0
2017-10-13 13:30:00,77.98,78.03,77.96,78.02,59724.0,63.4326,63.4733,63.4164,63.4652,59724.0
2017-10-13 13:35:00,78.02,78.02,77.94,77.94,40275.0,63.4652,63.4652,63.4001,63.4001,40275.0
2017-10-13 13:40:00,77.94,77.94,77.88,77.92,27587.0,63.4001,63.4001,63.3513,63.3838,27587.0
2017-10-13 13:45:00,77.92,77.99,77.89,77.98,353584.0,63.3838,63.4408,63.3594,63.4326,353584.0
2017-10-13 13:50:00,77.98,78.04,77.94,77.94,70849.0,63.4326,63.4815,63.4001,63.4001,70849.0
2017-10-13 13:55:00,77.94,78.01,77.92,78.0,74485.0,63.4001,63.4571,63.3838,63.4489,74485.0
2017-10-13 14:00:00,78.0,78.16,77.99,78.12,60600.0,63.4489,63.5791,63.4408,63.5465,60600.0
2017-10-13 14:05:00,78.12,78.17,78.1,78.14,21378.0,63.5465,63.5872,63.5303,63.5628,21378.0
2017-10-13 14:10:00,78.14,78.21,78.12,78.19,49354.0,63.5628,63.6197,63.5465,63.6035,49354.0
2017-10-13 14:15:00,78.18,78.23,78.18,78.21,43504.0,63.5953,63.636,63.5953,63.6197,43504.0
2017-10-13 14:20:00,78.21,78.21,78.11,78.11,35503.0,63.6197,63.6197,63.5384,63.5384,35503.0
2017-10-13 14:25:00,78.11,78.11,78.07,78.08,13720.0,63.5384,63.5384,63.5059,63.514,13720.0
2017-10-13 14:30:00,78.07,78.07,78.01,78.02,17840.0,63.5059,63.5059,63.4571,63.4652,17840.0
2017-10-13 14:35:00,78.03,78.03,78.01,78.02,23537.0,63.4733,63.4733,63.4571,63.4652,23537.0
2017-10-13 14:40:00,78.02,78.07,78.01,78.06,17651.0,63.4652,63.5059,63.4571,63.4977,17651.0
2017-10-13 14:45:00,78.05,78.07,78.01,78.01,14431.0,63.4896,63.5059,63.4571,63.4571,14431.0
2017-10-13 14:50:00,78.01,78.03,78.0,78.01,17147.0,63.4571,63.4733,63.4489,63.4571,17147.0
2017-10-13 14:55:00,78.01,78.04,78.0,78.03,19538.0,63.4571,63.4815,63.4489,63.4733,19538.0
2017-10-13 15:00:00,78.03,78.08,78.02,78.04,74817.0,63.4733,63.514,63.4652,63.4815,74817.0
2017-10-13 15:05:00,78.04,78.04,78.02,78.03,19142.0,63.4815,63.4815,63.4652,63.4733,19142.0
2017-10-13 15:10:00,78.03,78.06,78.02,78.03,18511.0,63.4733,63.4977,63.4652,63.4733,18511.0
2017-10-13 15:15:00,78.03,78.03,78.0,78.01,25839.0,63.4733,63.4733,63.4489,63.4571,25839.0
2017-10-13 15:20:00,78.02,78.05,78.02,78.05,22060.0,63.4652,63.4896,63.4652,63.4896,22060.0
2017-10-13 15:25:00,78.04,78.12,78.04,78.11,37287.0,63.4815,63.5465,63.4815,63.5384,37287.0
2017-10-13 15:30:00,78.1,78.14,78.09,78.09,41575.0,63.5303,63.5628,63.5221,63.5221,41575.0
2017-10-13 15:35:00,78.1,78.14,78.09,78.13,41837.0,63.5303,63.5628,63.5221,63.5547,41837.0
2017-10-13 15:40:00,78.13,78.13,78.09,78.13,57444.0,63.5547,63.5547,63.5221,63.5547,57444.0
2017-10-13 15:45:00,78.13,78.14,78.09,78.1,82601.0,63.5547,63.5628,63.5221,63.5303,82601.0
2017-10-13 15:50:00,78.1,78.12,78.09,78.1,97428.0,63.5303,63.5465,63.5221,63.5303,97428.0
2017-10-13 15:55:00,78.11,78.16,78.07,78.11,327774.0,63.5384,63.5791,63.5059,63.5384,327774.0
2017-10-16 09:30:00,78.03,78.23,78.0,78.15,119784.0,63.4733,63.636,63.4489,63.5709,119784.0
2017-10-16 09:35:00,78.14,78.29,78.14,78.23,26928.0,63.5628,63.6848,63.5628,63.636,26928.0
2017-10-16 09:40:00,78.24,78.29,78.23,78.28,145390.0,63.6441,63.6848,63.636,63.6767,145390.0
2017-10-16 09:45:00,78.29,78.44,78.28,78.32,37142.0,63.6848,63.8068,63.6767,63.7092,37142.0
2017-10-16 09:50:00,78.3,78.3,78.14,78.17,65717.0,63.693,63.693,63.5628,63.5872,65717.0
2017-10-16 09:55:00,78.17,78.23,78.13,78.22,34670.0,63.5872,63.636,63.5547,63.6279,34670.0
2017-10-16 10:00:00,78.22,78.26,78.18,78.2,56340.0,63.6279,63.6604,63.5953,63.6116,56340.0
2017-10-16 10:05:00,78.2,78.24,78.14,78.14,96411.0,63.6116,63.6441,63.5628,63.5628,96411.0
2017-10-16 10:10:00,78.13,78.13,78.01,78.01,151031.0,63.5547,63.5547,63.4571,63.4571,151031.0
2017-10-16 10:15:00,78.01,78.07,77.97,78.06,51321.0,63.4571,63.5059,63.4245,63.4977,51321.0
2017-10-16 10:20:00,78.06,78.06,77.94,77.96,65036.0,63.4977,63.4977,63.4001,63.4164,65036.0
2017-10-16 10:25:00,77.96,77.96,77.85,77.95,45847.0,63.4164,63.4164,63.3269,63.4082,45847.0
2017-10-16 10:30:00,77.95,77.97,77.91,77.97,73610.0,63.4082,63.4245,63.3757,63.4245,73610.0
2017-10-16 10:35:00,77.97,78.07,77.95,78.06,22623.0,63.4245,63.5059,63.4082,63.4977,22623.0
2017-10-16 10:40:00,78.05,78.08,78.01,78.04,196988.0,63.4896,63.514,63.4571,63.4815,196988.0
2017-10-16 10:45:00,78.04,78.21,78.04,78.19,31950.0,63.4815,63.6197,63.4815,63.6035,31950.0
2017-10-16 10:50:00,78.18,78.18,78.09,78.12,23234.0,63.5953,63.5953,63.5221,63.5465,23234.0
2017-10-16 10:55:00,78.13,78.14,78.09,78.12,19492.0,63.5547,63.5628,63.5221,63.5465,19492.0
2017-10-16 11:00:00,78.13,78.21,78.13,78.19,25333.0,63.5547,63.6197,63.5547,63.6035,25333.0
2017-10-16 11:05:00,78.19,78.27,78.18,78.24,26359.0,63.6035,63.6685,63.5953,63.6441,26359.0
2017-10-16 11:10:00,78.24,78.27,78.23,78.26,108441.0,63.6441,63.6685,63.636,63.6604,108441.0
2017-10-16 11:15:00,78.27,78.38,78.23,78.37,35590.0,63.6685,63.758,63.636,63.7499,35590.0
2017-10-16 11:20:00,78.37,78.37,78.29,78.29,28078.0,63.7499,63.7499,63.6848,63.6848,28078.0
2017-10-16 11:25:00,78.29,78.32,78.28,78.28,20550.0,63.6848,63.7092,63.6767,63.6767,20550.0
2017-10-16 11:30:00,78.29,78.33,78.24,78.24,37200.0,63.6848,63.7174,63.6441,63.6441,37200.0
2017-10-16 11:35:00,78.24,78.26,78.23,78.25,12142.0,63.6441,63.6604,63.636,63.6523,12142.0
2017-10-16 11:40:00,78.25,78.26,78.19,78.25,31823.0,63.6523,63.6604,63.6035,63.6523,31823.0
2017-10-16 11:45:00,78.25,78.3,78.24,78.29,23686.0,63.6523,63.693,63.6441,63.6848,23686.0
2017-10-16 11:50:00,78.29,78.35,78.28,78.32,20500.0,63.6848,63.7336,63.6767,63.7092,20500.0
2017-10-16 11:55:00,78.31,78.34,78.3,78.33,16851.0,63.7011,63.7255,63.693,63.7174,16851.0
2017-10-16 12:00:00,78.34,78.34,78.17,78.17,29566.0,63.7255,63.7255,63.5872,63.5872,29566.0
2017-10-16 12:05:00,78.17,78.18,78.11,78.15,32403.0,63.5872,63.5953,63.5384,63.5709,32403.0
2017-10-16 12:10:00,78.15,78.15,78.08,78.09,21928.0,63.5709,63.5709,63.514,63.5221,21928.0
2017-10-16 12:15:00,78.09,78.14,78.07,78.13,111303.0,63.5221,63.5628,63.5059,63.5547,111303.0
2017-10-16 12:20:00,78.12,78.13,77.98,78.02,32907.0,63.5465,63.5547,63.4326,63.4652,32907.0
2017-10-16 12:25:00,78.03,78.04,77.98,78.0,28473.0,63.4733,63.4815,63.4326,63.4489,28473.0
2017-10-16 12:30:00,78.0,78.01,77.93,77.95,60609.0,63.4489,63.4571,63.392,63.4082,60609.0
2017-10-16 12:35:00,77.94,77.98,77.91,77.98,28742.0,63.4001,63.4326,63.3757,63.4326,28742.0
2017-10-16 12:40:00,77.99,78.01,77.91,77.95,110483.0,63.4408,63.4571,63.3757,63.4082,110483.0
2017-10-16 12:45:00,77.95,77.96,77.91,77.92,60578.0,63.4082,63.4164,63.3757,63.3838,60578.0
2017-10-16 12:50:00,77.92,77.99,77.92,77.96,238694.0,63.3838,63.4408,63.3838,63.4164,238694.0
2017-10-16 12:55:00,77.97,77.98,77.93,77.98,24467.0,63.4245,63.4326,63.392,63.4326,24467.0
2017-10-16 13:00:00,77.97,77.99,77.94,77.97,23003.0,63.4245,63.4408,63.4001,63.4245,23003.0
2017-10-16 13:05:00,77.96,77.96,77.91,77.91,21450.0,63.4164,63.4164,63.3757,63.3757,21450.0
2017-10-16 13:10:00,77.9,77.91,77.86,77.89,24254.0,63.3676,63.3757,63.335,63.3594,24254.0
2017-10-16 13:15:00,77.89,77.95,77.88,77.94,40592.0,63.3594,63.4082,63.3513,63.4001,40592.0
2017-10-16 13:20:00,77.93,77.96,77.9,77.95,83374.0,63.392,63.4164,63.3676,63.4082,83374.0
2017-10-16 13:25:00,77.95,77.97,77.94,77.95,22675.0,63.4082,63.4245,63.4001,63.4082,22675.0
2017-10-16 13:30:00,77.95,78.0,77.94,78.0,41530.0,63.4082,63.4489,63.4001,63.4489,41530.0
2017-10-16 13:35:00,78.0,78.08,77.99,78.08,327056.0,63.4489,63.514,63.4408,63.514,327056.0
2017-10-16 13:40:00,78.08,78.17,78.05,78.11,44805.0,63.514,63.5872,63.4896,63.5384,44805.0
2017-10-16 13:45:00,78.1,78.1,77.93,77.95,31535.0,63.5303,63.5303,63.392,63.4082,31535.0
2017-10-16 13:50:00,77.95,77.95,77.88,77.9,25207.0,63.4082,63.4082,63.3513,63.3676,25207.0
2017-10-16 13:55:00,77.89,77.95,77.89,77.93,74469.0,63.3594,63.4082,63.3594,63.392,74469.0
2017-10-16 14:00:00,77.94,77.98,77.94,77.94,13208.0,63.4001,63.4326,63.4001,63.4001,13208.0
2017-10-16 14:05:00,77.95,77.98,77.93,77.94,97709.0,63.4082,63.4326,63.392,63.4001,97709.0
2017-10-16 14:10:00,77.95,78.0,77.95,77.96,21104.0,63.4082,63.4489,63.4082,63.4164,21104.0
2017-10-16 14:15:00,77.96,77.97,77.94,77.96,15327.0,63.4164,63.4245,63.4001,63.4164,15327.0
2017-10-16 14:20:00,77.96,78.01,77.93,78.01,77944.0,63.4164,63.4571,63.392,63.4571,77944.0
2017-10-16 14:25:00,78.01,78.01,77.95,77.97,59053.0,63.4571,63.4571,63.4082,63.4245,59053.0
2017-10-16 14:30:00,77.96,78.08,77.94,78.06,103866.0,63.4164,63.514,63.4001,63.4977,103866.0
2017-10-16 14:35:00,78.07,78.07,78.01,78.01,25245.0,63.5059,63.5059,63.4571,63.4571,25245.0
2017-10-16 14:40:00,78.01,78.02,77.93,77.93,37633.0,63.4571,63.4652,63.392,63.392,37633.0
2017-10-16 14:45:00,77.94,77.95,77.92,77.92,14729.0,63.4001,63.4082,63.3838,63.3838,14729.0
2017-10-16 14:50:00,77.92,77.93,77.89,77.92,15101.0,63.3838,63.392,63.3594,63.3838,15101.0
2017-10-16 14:55:00,77.93,77.93,77.9,77.9,13358.0,63.392,63.392,63.3676,63.3676,13358.0
2017-10-16 15:00:00,77.9,77.91,77.9,77.91,32645.0,63.3676,63.3757,63.3676,63.3757,32645.0
2017-10-16 15:05:00,77.91,77.92,77.9,77.91,15145.0,63.3757,63.3838,63.3676,63.3757,15145.0
2017-10-16 15:10:00,77.91,77.92,77.88,77.92,70592.0,63.3757,63.3838,63.3513,63.3838,70592.0
2017-10-16 15:15:00,77.92,77.93,77.91,77.92,16457.0,63.3838,63.392,63.3757,63.3838,16457.0
2017-10-16 15:20:00,77.92,78.01,77.92,77.96,50076.0,63.3838,63.4571,63.3838,63.4164,50076.0
2017-10-16 15:25:00,77.96,77.97,77.93,77.94,23671.0,63.4164,63.4245,63.392,63.4001,23671.0
2017-10-16 15:30:00,77.94,77.94,77.88,77.88,35451.0,63.4001,63.4001,63.3513,63.3513,35451.0
2017-10-16 15:35:00,77.88,77.89,77.79,77.79,43432.0,63.3513,63.3594,63.2781,63.2781,43432.0
2017-10-16 15:40:00,77.79,77.8,77.73,77.74,78457.0,63.2781,63.2862,63.2293,63.2374,78457.0
2017-10-16 15:45:00,77.73,77.76,77.72,77.76,53181.0,63.2293,63.2537,63.2212,63.2537,53181.0
2017-10-16 15:50:00,77.76,77.78,77.75,77.77,91261.0,63.2537,63.27,63.2456,63.2618,91261.0
2017-10-16 15:55:00,77.77,77.77,77.71,77.75,301603.0,63.2618,63.2618,63.213,63.2456,301603.0
2017-10-17 09:30:00,77.76,77.88,77.39,77.47,146645.0,63.2537,63.3513,62.9527,63.0178,146645.0
2017-10-17 09:35:00,77.5,77.83,77.45,77.82,54734.0,63.0422,63.3106,63.0015,63.3025,54734.0
2017-10-17 09:40:00,77.84,78.0,77.8,77.97,26464.0,63.3188,63.4489,63.2862,63.4245,26464.0
2017-10-17 09:45:00,77.97,77.98,77.77,77.92,38343.0,63.4245,63.4326,63.2618,63.3838,38343.0
2017-10-17 09:50:00,77.92,78.01,77.84,78.01,47640.0,63.3838,63.4571,63.3188,63.4571,47640.0
2017-10-17 09:55:00,78.01,78.05,77.93,78.0,310195.0,63.4571,63.4896,63.392,63.4489,310195.0
2017-10-17 10:00:00,77.99,78.12,77.96,78.0,92684.0,63.4408,63.5465,63.4164,63.4489,92684.0
2017-10-17 10:05:00,78.0,78.01,77.79,77.8,88796.0,63.4489,63.4571,63.2781,63.2862,88796.0
2017-10-17 10:10:00,77.8,77.85,77.76,77.85,38099.0,63.2862,63.3269,63.2537,63.3269,38099.0
2017-10-17 10:15:00,77.84,77.93,77.83,77.86,69984.0,63.3188,63.392,63.3106,63.335,69984.0
2017-10-17 10:20:00,77.86,77.87,77.8,77.85,15327.0,63.335,63.3432,63.2862,63.3269,15327.0
2017-10-17 10:25:00,77.85,77.91,77.84,77.89,22704.0,63.3269,63.3757,63.3188,63.3594,22704.0
2017-10-17 10:30:00,77.9,77.94,77.89,77.93,18972.0,63.3676,63.4001,63.3594,63.392,18972.0
2017-10-17 10:35:00,77.93,78.02,77.92,77.98,19405.0,63.392,63.4652,63.3838,63.4326,19405.0
2017-10-17 10:40:00,77.98,78.07,77.98,78.06,24490.0,63.4326,63.5059,63.4326,63.4977,24490.0
2017-10-17 10:45:00,78.06,78.11,78.01,78.01,19913.0,63.4977,63.5384,63.4571,63.4571,19913.0
2017-10-17 10:50:00,78.01,78.05,77.94,77.97,26370.0,63.4571,63.4896,63.4001,63.4245,26370.0
2017-10-17 10:55:00,77.97,77.98,77.89,77.9,28159.0,63.4245,63.4326,63.3594,63.3676,28159.0
2017-10-17 11:00:00,77.9,78.03,77.88,78.01,38168.0,63.3676,63.4733,63.3513,63.4571,38168.0
2017-10-17 11:05:00,78.01,78.1,78.01,78.08,25999.0,63.4571,63.5303,63.4571,63.514,25999.0
2017-10-17 11:10:00,78.08,78.09,78.03,78.03,19479.0,63.514,63.5221,63.4733,63.4733,19479.0
2017-10-17 11:15:00,78.03,78.06,77.97,77.98,41346.0,63.4733,63.4977,63.4245,63.4326,41346.0
2017-10-17 11:20:00,77.99,78.04,77.97,78.02,20800.0,63.4408,63.4815,63.4245,63.4652,20800.0
2017-10-17 11:25:00,78.01,78.09,78.01,78.07,19602.0,63.4571,63.5221,63.4571,63.5059,19602.0
2017-10-17 11:30:00,78.07,78.07,77.96,77.97,19318.0,63.5059,63.5059,63.4164,63.4245,19318.0
2017-10-17 11:35:00,77.97,78.0,77.96,77.98,22700.0,63.4245,63.4489,63.4164,63.4326,22700.0
2017-10-17 11:40:00,77.98,78.05,77.98,78.04,12942.0,63.4326,63.4896,63.4326,63.4815,12942.0
2017-10-17 11:45:00,78.04,78.06,78.02,78.04,14737.0,63.4815,63.4977,63.4652,63.4815,14737.0
2017-10-17 11:50:00,78.03,78.04,77.99,77.99,7447.0,63.4733,63.4815,63.4408,63.4408,7447.0
2017-10-17 11:55:00,78.0,78.06,77.99,78.06,16535.0,63.4489,63.4977,63.4408,63.4977,16535.0
2017-10-17 12:00:00,78.06,78.07,78.01,78.02,24350.0,63.4977,63.5059,63.4571,63.4652,24350.0
2017-10-17 12:05:00,78.01,78.04,77.95,78.04,13867.0,63.4571,63.4815,63.4082,63.4815,13867.0
2017-10-17 12:10:00,78.04,78.04,78.01,78.01,13828.0,63.4815,63.4815,63.4571,63.4571,13828.0
2017-10-17 12:15:00,78.01,78.03,77.98,78.03,17112.0,63.4571,63.4733,63.4326,63.4733,17112.0
2017-10-17 12:20:00,78.04,78.04,78.01,78.03,13984.0,63.4815,63.4815,63.4571,63.4733,13984.0
2017-10-17 12:25:00,78.04,78.09,78.03,78.08,24069.0,63.4815,63.5221,63.4733,63.514,24069.0
2017-10-17 12:30:00,78.07,78.07,78.02,78.04,18174.0,63.5059,63.5059,63.4652,63.4815,18174.0
2017-10-17 12:35:00,78.04,78.04,77.99,78.02,16129.0,63.4815,63.4815,63.4408,63.4652,16129.0
2017-10-17 12:40:00,78.03,78.11,78.01,78.09,20470.0,63.4733,63.5384,63.4571,63.5221,20470.0
2017-10-17 12:45:00,78.09,78.1,78.08,78.08,13204.0,63.5221,63.5303,63.514,63.514,13204.0
2017-10-17 12:50:00,78.09,78.12,78.08,78.08,36395.0,63.5221,63.5465,63.514,63.514,36395.0
2017-10-17 12:55:00,78.09,78.1,78.04,78.04,16423.0,63.5221,63.5303,63.4815,63.4815,16423.0
2017-10-17 13:00:00,78.05,78.12,78.04,78.12,21098.0,63.4896,63.5465,63.4815,63.5465,21098.0
2017-10-17 13:05:00,78.12,78.12,78.08,78.08,17448.0,63.5465,63.5465,63.514,63.514,17448.0
2017-10-17 13:10:00,78.09,78.09,78.08,78.08,11017.0,63.5221,63.5221,63.514,63.514,11017.0
2017-10-17 13:15:00,78.08,78.16,78.08,78.16,31118.0,63.514,63.5791,63.514,63.5791,31118.0
2017-10-17 13:20:00,78.16,78.16,78.13,78.14,15892.0,63.5791,63.5791,63.5547,63.5628,15892.0
2017-10-17 13:25:00,78.15,78.15,78.09,78.09,24326.0,63.5709,63.5709,63.5221,63.5221,24326.0
2017-10-17 13:30:00,78.09,78.09,78.04,78.06,10914.0,63.5221,63.5221,63.4815,63.4977,10914.0
2017-10-17 13:35:00,78.06,78.1,78.04,78.09,23977.0,63.4977,63.5303,63.4815,63.5221,23977.0
2017-10-17 13:40:00,78.09,78.1,78.03,78.09,16222.0,63.5221,63.5303,63.4733,63.5221,16222.0
2017-10-17 13:45:00,78.1,78.1,78.05,78.09,24844.0,63.5303,63.5303,63.4896,63.5221,24844.0
2017-10-17 13:50:00,78.1,78.14,78.09,78.12,17057.0,63.5303,63.5628,63.5221,63.5465,17057.0
2017-10-17 13:55:00,78.12,78.14,78.07,78.14,44787.0,63.5465,63.5628,63.5059,63.5628,44787.0
2017-10-17 14:00:00,78.15,78.24,78.15,78.15,47255.0,63.5709,63.6441,63.5709,63.5709,47255.0
2017-10-17 14:05:00,78.16,78.19,78.12,78.18,76613.0,63.5791,63.6035,63.5465,63.5953,76613.0
2017-10-17 14:10:00,78.17,78.17,78.12,78.13,30092.0,63.5872,63.5872,63.5465,63.5547,30092.0
2017-10-17 14:15:00,78.13,78.13,78.07,78.08,18064.0,63.5547,63.5547,63.5059,63.514,18064.0
2017-10-17 14:20:00,78.08,78.08,78.04,78.05,27542.0,63.514,63.514,63.4815,63.4896,27542.0
2017-10-17 14:25:00,78.04,78.06,78.02,78.06,22864.0,63.4815,63.4977,63.4652,63.4977,22864.0
2017-10-17 14:30:00,78.06,78.08,78.03,78.06,22322.0,63.4977,63.514,63.4733,63.4977,22322.0
2017-10-17 14:35:00,78.06,78.07,78.05,78.06,19784.0,63.4977,63.5059,63.4896,63.4977,19784.0
2017-10-17 14:40:00,78.06,78.12,78.06,78.12,24022.0,63.4977,63.5465,63.4977,63.5465,24022.0
2017-10-17 14:45:00,78.12,78.16,78.1,78.15,48239.0,63.5465,63.5791,63.5303,63.5709,48239.0
2017-10-17 14:50:00,78.15,78.15,78.09,78.12,37966.0,63.5709,63.5709,63.5221,63.5465,37966.0
2017-10-17 14:55:00,78.12,78.13,78.11,78.12,32038.0,63.5465,63.5547,63.5384,63.5465,32038.0
2017-10-17 15:00:00,78.12,78.12,78.08,78.1,76206.0,63.5465,63.5465,63.514,63.5303,76206.0
2017-10-17 15:05:00,78.11,78.16,78.09,78.16,25376.0,63.5384,63.5791,63.5221,63.5791,25376.0
2017-10-17 15:10:00,78.16,78.24,78.14,78.18,56950.0,63.5791,63.6441,63.5628,63.5953,56950.0
2017-10-17 15:15:00,78.19,78.19,78.13,78.13,30300.0,63.6035,63.6035,63.5547,63.5547,30300.0
2017-10-17 15:20:00,78.13,78.15,78.08,78.09,35598.0,63.5547,63.5709,63.514,63.5221,35598.0
2017-10-17 15:25:00,78.09,78.12,78.08,78.1,38624.0,63.5221,63.5465,63.514,63.5303,38624.0
2017-10-17 15:30:00,78.11,78.14,78.08,78.11,70759.0,63.5384,63.5628,63.514,63.5384,70759.0
2017-10-17 15:35:00,78.11,78.11,78.08,78.09,30293.0,63.5384,63.5384,63.514,63.5221,30293.0
2017-10-17 15:40:00,78.09,78.11,78.05,78.09,60852.0,63.5221,63.5384,63.4896,63.5221,60852.0
2017-10-17 15:45:00,78.09,78.11,78.07,78.08,62023.0,63.5221,63.5384,63.5059,63.514,62023.0
2017-10-17 15:50:00,78.08,78.1,78.06,78.06,72986.0,63.514,63.5303,63.4977,63.4977,72986.0
2017-10-17 15:55:00,78.07,78.12,77.99,77.99,238164.0,63.5059,63.5465,63.4408,63.4408,238164.0
2017-10-18 09:30:00,78.0,78.25,77.95,78.03,127893.0,63.4489,63.6523,63.4082,63.4733,127893.0
2017-10-18 09:35:00,78.03,78.12,77.91,78.11,46131.0,63.4733,63.5465,63.3757,63.5384,46131.0
2017-10-18 09:40:00,78.12,78.22,78.08,78.13,58407.0,63.5465,63.6279,63.514,63.5547,58407.0
2017-10-18 09:45:00,78.14,78.25,78.11,78.24,93565.0,63.5628,63.6523,63.5384,63.6441,93565.0
2017-10-18 09:50:00,78.24,78.27,78.09,78.11,111575.0,63.6441,63.6685,63.5221,63.5384,111575.0
2017-10-18 09:55:00,78.11,78.18,78.0,78.01,102863.0,63.5384,63.5953,63.4489,63.4571,102863.0
2017-10-18 10:00:00,78.01,78.1,77.97,78.02,55563.0,63.4571,63.5303,63.4245,63.4652,55563.0
2017-10-18 10:05:00,78.01,78.09,77.99,78.01,34255.0,63.4571,63.5221,63.4408,63.4571,34255.0
2017-10-18 10:10:00,78.01,78.07,77.99,78.0,33429.0,63.4571,63.5059,63.4408,63.4489,33429.0
2017-10-18 10:15:00,78.0,78.06,78.0,78.05,35410.0,63.4489,63.4977,63.4489,63.4896,35410.0
2017-10-18 10:20:00,78.05,78.07,77.99,78.02,81898.0,63.4896,63.5059,63.4408,63.4652,81898.0
2017-10-18 10:25:00,78.01,78.13,78.01,78.13,27128.0,63.4571,63.5547,63.4571,63.5547,27128.0
2017-10-18 10:30:00,78.12,78.25,78.11,78.25,41146.0,63.5465,63.6523,63.5384,63.6523,41146.0
2017-10-18 10:35:00,78.24,78.26,78.17,78.18,49130.0,63.6441,63.6604,63.5872,63.5953,49130.0
2017-10-18 10:40:00,78.16,78.19,78.11,78.16,29448.0,63.5791,63.6035,63.5384,63.5791,29448.0
2017-10-18 10:45:00,78.16,78.19,78.11,78.13,64122.0,63.5791,63.6035,63.5384,63.5547,64122.0
2017-10-18 10:50:00,78.14,78.17,78.1,78.15,27692.0,63.5628,63.5872,63.5303,63.5709,27692.0
2017-10-18 10:55:00,78.15,78.18,78.11,78.14,38540.0,63.5709,63.5953,63.5384,63.5628,38540.0
2017-10-18 11:00:00,78.15,78.35,78.15,78.34,30327.0,63.5709,63.7336,63.5709,63.7255,30327.0
2017-10-18 11:05:00,78.34,78.34,78.26,78.26,33748.0,63.7255,63.7255,63.6604,63.6604,33748.0
2017-10-18 11:10:00,78.26,78.31,78.22,78.22,60827.0,63.6604,63.7011,63.6279,63.6279,60827.0
2017-10-18 11:15:00,78.23,78.29,78.18,78.25,43395.0,63.636,63.6848,63.5953,63.6523,43395.0
2017-10-18 11:20:00,78.24,78.31,78.18,78.3,28301.0,63.6441,63.7011,63.5953,63.693,28301.0
2017-10-18 11:25:00,78.33,78.49,78.29,78.47,58276.0,63.7174,63.8475,63.6848,63.8312,58276.0
2017-10-18 11:30:00,78.47,78.48,78.37,78.4,80979.0,63.8312,63.8394,63.7499,63.7743,80979.0
2017-10-18 11:35:00,78.4,78.48,78.38,78.44,54581.0,63.7743,63.8394,63.758,63.8068,54581.0
2017-10-18 11:40:00,78.44,78.44,78.35,78.4,31142.0,63.8068,63.8068,63.7336,63.7743,31142.0
2017-10-18 11:45:00,78.41,78.55,78.4,78.55,55153.0,63.7824,63.8963,63.7743,63.8963,55153.0
2017-10-18 11:50:00,78.55,78.67,78.54,78.64,70759.0,63.8963,63.9939,63.8882,63.9695,70759.0
2017-10-18 11:55:00,78.64,78.71,78.56,78.61,36329.0,63.9695,64.0265,63.9044,63.9451,36329.0
2017-10-18 12:00:00,78.61,78.63,78.57,78.61,22385.0,63.9451,63.9614,63.9126,63.9451,22385.0
2017-10-18 12:05:00,78.61,78.65,78.6,78.64,9416.0,63.9451,63.9777,63.937,63.9695,9416.0
2017-10-18 12:10:00,78.65,78.69,78.6,78.61,16057.0,63.9777,64.0102,63.937,63.9451,16057.0
2017-10-18 12:15:00,78.6,78.68,78.59,78.67,22625.0,63.937,64.0021,63.9289,63.9939,22625.0
2017-10-18 12:20:00,78.66,78.81,78.65,78.76,49235.0,63.9858,64.1078,63.9777,64.0671,49235.0
2017-10-18 12:25:00,78.76,78.78,78.73,78.73,23467.0,64.0671,64.0834,64.0427,64.0427,23467.0
2017-10-18 12:30:00,78.74,78.75,78.69,78.71,13606.0,64.0509,64.059,64.0102,64.0265,13606.0
2017-10-18 12:35:00,78.72,78.75,78.69,78.72,23137.0,64.0346,64.059,64.0102,64.0346,23137.0
2017-10-18 12:40:00,78.73,78.78,78.71,78.73,15157.0,64.0427,64.0834,64.0265,64.0427,15157.0
2017-10-18 12:45:00,78.74,78.84,78.72,78.84,38206.0,64.0509,64.1322,64.0346,64.1322,38206.0
2017-10-18 12:50:00,78.83,78.89,78.82,78.85,50063.0,64.1241,64.1729,64.1159,64.1403,50063.0
2017-10-18 12:55:00,78.85,78.86,78.78,78.78,8953.0,64.1403,64.1485,64.0834,64.0834,8953.0
2017-10-18 13:00:00,78.79,78.85,78.72,78.74,52050.0,64.0915,64.1403,64.0346,64.0509,52050.0
2017-10-18 13:05:00,78.73,78.73,78.67,78.67,17823.0,64.0427,64.0427,63.9939,63.9939,17823.0
2017-10-18 13:10:00,78.68,78.79,78.67,78.78,28778.0,64.0021,64.0915,63.9939,64.0834,28778.0
2017-10-18 13:15:00,78.78,78.81,78.75,78.81,18681.0,64.0834,64.1078,64.059,64.1078,18681.0
2017-10-18 13:20:00,78.81,78.84,78.76,78.79,43673.0,64.1078,64.1322,64.0671,64.0915,43673.0
2017-10-18 13:25:00,78.79,78.79,78.68,78.73,41981.0,64.0915,64.0915,64.0021,64.0427,41981.0
2017-10-18 13:30:00,78.74,78.78,78.67,78.68,30905.0,64.0509,64.0834,63.9939,64.0021,30905.0
2017-10-18 13:35:00,78.69,78.71,78.66,78.68,27104.0,64.0102,64.0265,63.9858,64.0021,27104.0
2017-10-18 13:40:00,78.68,78.75,78.63,78.66,39252.0,64.0021,64.059,63.9614,63.9858,39252.0
2017-10-18 13:45:00,78.66,78.78,78.66,78.76,45803.0,63.9858,64.0834,63.9858,64.0671,45803.0
2017-10-18 13:50:00,78.77,78.79,78.73,78.77,66976.0,64.0753,64.0915,64.0427,64.0753,66976.0
2017-10-18 13:55:00,78.77,78.77,78.69,78.73,39965.0,64.0753,64.0753,64.0102,64.0427,39965.0
2017-10-18 14:00:00,78.73,78.79,78.72,78.78,36328.0,64.0427,64.0915,64.0346,64.0834,36328.0
2017-10-18 14:05:00,78.79,78.89,78.78,78.87,86782.0,64.0915,64.1729,64.0834,64.1566,86782.0
2017-10-18 14:10:00,78.88,78.89,78.79,78.82,164619.0,64.1648,64.1729,64.0915,64.1159,164619.0
2017-10-18 14:15:00,78.82,78.85,78.59,78.61,101885.0,64.1159,64.1403,63.9289,63.9451,101885.0
2017-10-18 14:20:00,78.62,78.73,78.6,78.65,35636.0,63.9533,64.0427,63.937,63.9777,35636.0
2017-10-18 14:25:00,78.66,78.68,78.64,78.65,28130.0,63.9858,64.0021,63.9695,63.9777,28130.0
2017-10-18 14:30:00,78.65,78.69,78.64,78.66,31426.0,63.9777,64.0102,63.9695,63.9858,31426.0
2017-10-18 14:35:00,78.65,78.67,78.63,78.63,17761.0,63.9777,63.9939,63.9614,63.9614,17761.0
2017-10-18 14:40:00,78.63,78.64,78.63,78.63,15711.0,63.9614,63.9695,63.9614,63.9614,15711.0
2017-10-18 14:45:00,78.63,78.65,78.6,78.64,25560.0,63.9614,63.9777,63.937,63.9695,25560.0
2017-10-18 14:50:00,78.64,78.67,78.64,78.65,21088.0,63.9695,63.9939,63.9695,63.9777,21088.0
2017-10-18 14:55:00,78.65,78.67,78.64,78.64,26210.0,63.9777,63.9939,63.9695,63.9695,26210.0
2017-10-18 15:00:00,78.64,78.66,78.62,78.63,83833.0,63.9695,63.9858,63.9533,63.9614,83833.0
2017-10-18 15:05:00,78.63,78.66,78.63,78.66,16166.0,63.9614,63.9858,63.9614,63.9858,16166.0
2017-10-18 15:10:00,78.66,78.77,78.65,78.76,58564.0,63.9858,64.0753,63.9777,64.0671,58564.0
2017-10-18 15:15:00,78.76,78.78,78.74,78.78,41685.0,64.0671,64.0834,64.0509,64.0834,41685.0
2017-10-18 15:20:00,78.78,78.79,78.72,78.75,35697.0,64.0834,64.0915,64.0346,64.059,35697.0
2017-10-18 15:25:00,78.75,78.76,78.7,78.73,28750.0,64.059,64.0671,64.0183,64.0427,28750.0
2017-10-18 15:30:00,78.73,78.74,78.71,78.73,41545.0,64.0427,64.0509,64.0265,64.0427,41545.0
2017-10-18 15:35:00,78.73,78.74,78.69,78.69,44142.0,64.0427,64.0509,64.0102,64.0102,44142.0
2017-10-18 15:40:00,78.7,78.7,78.64,78.65,38616.0,64.0183,64.0183,63.9695,63.9777,38616.0
2017-10-18 15:45:00,78.65,78.65,78.59,78.64,74956.0,63.9777,63.9777,63.9289,63.9695,74956.0
2017-10-18 15:50:00,78.63,78.64,78.59,78.61,119146.0,63.9614,63.9695,63.9289,63.9451,119146.0
2017-10-18 15:55:00,78.61,78.62,78.57,78.6,191662.0,63.9451,63.9533,63.9126,63.937,191662.0
2017-10-19 09:30:00,78.57,78.98,78.5,78.98,85081.0,63.9126,64.2461,63.8556,64.2461,85081.0
2017-10-19 09:35:00,78.95,78.99,78.81,78.83,32904.0,64.2217,64.2542,64.1078,64.1241,32904.0
2017-10-19 09:40:00,78.8,78.84,78.69,78.81,23509.0,64.0997,64.1322,64.0102,64.1078,23509.0
2017-10-19 09:45:00,78.81,78.82,78.66,78.69,18319.0,64.1078,64.1159,63.9858,64.0102,18319.0
2017-10-19 09:50:00,78.67,78.69,78.54,78.59,16845.0,63.9939,64.0102,63.8882,63.9289,16845.0
2017-10-19 09:55:00,78.59,78.72,78.52,78.68,33866.0,63.9289,64.0346,63.8719,64.0021,33866.0
2017-10-19 10:00:00,78.68,78.69,78.46,78.46,23158.0,64.0021,64.0102,63.8231,63.8231,23158.0
2017-10-19 10:05:00,78.46,78.51,78.44,78.46,19173.0,63.8231,63.8638,63.8068,63.8231,19173.0
2017-10-19 10:10:00,78.47,78.58,78.47,78.56,23008.0,63.8312,63.9207,63.8312,63.9044,23008.0
2017-10-19 10:15:00,78.56,78.61,78.54,78.59,27763.0,63.9044,63.9451,63.8882,63.9289,27763.0
2017-10-19 10:20:00,78.59,78.75,78.59,78.73,28662.0,63.9289,64.059,63.9289,64.0427,28662.0
2017-10-19 10:25:00,78.73,78.73,78.68,78.71,50196.0,64.0427,64.0427,64.0021,64.0265,50196.0
2017-10-19 10:30:00,78.71,78.73,78.68,78.7,24679.0,64.0265,64.0427,64.0021,64.0183,24679.0
2017-10-19 10:35:00,78.7,78.71,78.62,78.69,35714.0,64.0183,64.0265,63.9533,64.0102,35714.0
2017-10-19 10:40:00,78.68,78.69,78.64,78.66,10098.0,64.0021,64.0102,63.9695,63.9858,10098.0
2017-10-19 10:45:00,78.65,78.68,78.56,78.6,18291.0,63.9777,64.0021,63.9044,63.937,18291.0
2017-10-19 10:50:00,78.61,78.65,78.58,78.6,20986.0,63.9451,63.9777,63.9207,63.937,20986.0
2017-10-19 10:55:00,78.6,78.63,78.57,78.61,15273.0,63.937,63.9614,63.9126,63.9451,15273.0
2017-10-19 11:00:00,78.6,78.63,78.58,78.62,15111.0,63.937,63.9614,63.9207,63.9533,15111.0
2017-10-19 11:05:00,78.62,78.68,78.56,78.58,24275.0,63.9533,64.0021,63.9044,63.9207,24275.0
2017-10-19 11:10:00,78.58,78.63,78.57,78.6,13612.0,63.9207,63.9614,63.9126,63.937,13612.0
2017-10-19 11:15:00,78.61,78.62,78.59,78.62,19151.0,63.9451,63.9533,63.9289,63.9533,19151.0
2017-10-19 11:20:00,78.62,78.64,78.61,78.63,14580.0,63.9533,63.9695,63.9451,63.9614,14580.0
2017-10-19 11:25:00,78.63,78.66,78.6,78.62,26849.0,63.9614,63.9858,63.937,63.9533,26849.0
2017-10-19 11:30:00,78.62,78.64,78.6,78.6,20533.0,63.9533,63.9695,63.937,63.937,20533.0
2017-10-19 11:35:00,78.61,78.63,78.53,78.6,28114.0,63.9451,63.9614,63.88,63.937,28114.0
2017-10-19 11:40:00,78.6,78.63,78.59,78.63,24537.0,63.937,63.9614,63.9289,63.9614,24537.0
2017-10-19 11:45:00,78.62,78.67,78.62,78.66,25854.0,63.9533,63.9939,63.9533,63.9858,25854.0
2017-10-19 11:50:00,78.65,78.72,78.64,78.7,20992.0,63.9777,64.0346,63.9695,64.0183,20992.0
2017-10-19 11:55:00,78.69,78.69,78.63,78.63,14867.0,64.0102,64.0102,63.9614,63.9614,14867.0
2017-10-19 12:00:00,78.64,78.64,78.61,78.64,11440.0,63.9695,63.9695,63.9451,63.9695,11440.0
2017-10-19 12:05:00,78.65,78.69,78.64,78.65,15716.0,63.9777,64.0102,63.9695,63.9777,15716.0
2017-10-19 12:10:00,78.64,78.68,78.61,78.68,12649.0,63.9695,64.0021,63.9451,64.0021,12649.0
2017-10-19 12:15:00,78.69,78.72,78.68,78.69,11190.0,64.0102,64.0346,64.0021,64.0102,11190.0
2017-10-19 12:20:00,78.7,78.74,78.68,78.73,12014.0,64.0183,64.0509,64.0021,64.0427,12014.0
2017-10-19 12:25:00,78.72,78.76,78.72,78.76,11209.0,64.0346,64.0671,64.0346,64.0671,11209.0
2017-10-19 12:30:00,78.77,78.78,78.68,78.73,22475.0,64.0753,64.0834,64.0021,64.0427,22475.0
2017-10-19 12:35:00,78.73,78.75,78.71,78.74,12862.0,64.0427,64.059,64.0265,64.0509,12862.0
2017-10-19 12:40:00,78.74,78.79,78.74,78.74,12897.0,64.0509,64.0915,64.0509,64.0509,12897.0
2017-10-19 12:45:00,78.74,78.79,78.74,78.78,13284.0,64.0509,64.0915,64.0509,64.0834,13284.0
2017-10-19 12:50:00,78.77,78.81,78.77,78.78,18539.0,64.0753,64.1078,64.0753,64.0834,18539.0
2017-10-19 12:55:00,78.79,78.8,78.75,78.76,13411.0,64.0915,64.0997,64.059,64.0671,13411.0
2017-10-19 13:00:00,78.75,78.78,78.74,78.76,17837.0,64.059,64.0834,64.0509,64.0671,17837.0
2017-10-19 13:05:00,78.77,78.83,78.76,78.79,14533.0,64.0753,64.1241,64.0671,64.0915,14533.0
2017-10-19 13:10:00,78.8,78.8,78.76,78.78,13508.0,64.0997,64.0997,64.0671,64.0834,13508.0
2017-10-19 13:15:00,78.78,78.8,78.76,78.78,13181.0,64.0834,64.0997,64.0671,64.0834,13181.0
2017-10-19 13:20:00,78.79,78.79,78.74,78.75,10218.0,64.0915,64.0915,64.0509,64.059,10218.0
2017-10-19 13:25:00,78.75,78.78,78.73,78.77,11463.0,64.059,64.0834,64.0427,64.0753,11463.0
2017-10-19 13:30:00,78.77,78.8,78.75,78.77,29615.0,64.0753,64.0997,64.059,64.0753,29615.0
2017-10-19 13:35:00,78.77,78.78,78.73,78.75,14448.0,64.0753,64.0834,64.0427,64.059,14448.0
2017-10-19 13:40:00,78.77,78.83,78.77,78.79,24452.0,64.0753,64.1241,64.0753,64.0915,24452.0
2017-10-19 13:45:00,78.8,78.83,78.78,78.78,10850.0,64.0997,64.1241,64.0834,64.0834,10850.0
2017-10-19 13:50:00,78.78,78.8,78.77,78.77,10207.0,64.0834,64.0997,64.0753,64.0753,10207.0
2017-10-19 13:55:00,78.77,78.78,78.73,78.76,27232.0,64.0753,64.0834,64.0427,64.0671,27232.0
2017-10-19 14:00:00,78.75,78.75,78.71,78.72,13389.0,64.059,64.059,64.0265,64.0346,13389.0
2017-10-19 14:05:00,78.72,78.75,78.72,78.73,21884.0,64.0346,64.059,64.0346,64.0427,21884.0
2017-10-19 14:10:00,78.74,78.74,78.67,78.7,21820.0,64.0509,64.0509,63.9939,64.0183,21820.0
2017-10-19 14:15:00,78.7,78.72,78.67,78.69,28911.0,64.0183,64.0346,63.9939,64.0102,28911.0
2017-10-19 14:20:00,78.69,78.69,78.64,78.65,13913.0,64.0102,64.0102,63.9695,63.9777,13913.0
2017-10-19 14:25:00,78.64,78.66,78.58,78.59,22135.0,63.9695,63.9858,63.9207,63.9289,22135.0
2017-10-19 14:30:00,78.59,78.62,78.58,78.6,16740.0,63.9289,63.9533,63.9207,63.937,16740.0
2017-10-19 14:35:00,78.61,78.63,78.56,78.56,34263.0,63.9451,63.9614,63.9044,63.9044,34263.0
2017-10-19 14:40:00,78.57,78.57,78.53,78.56,26418.0,63.9126,63.9126,63.88,63.9044,26418.0
2017-10-19 14:45:00,78.56,78.59,78.54,78.55,25265.0,63.9044,63.9289,63.8882,63.8963,25265.0
2017-10-19 14:50:00,78.56,78.58,78.55,78.56,20704.0,63.9044,63.9207,63.8963,63.9044,20704.0
2017-10-19 14:55:00,78.56,78.58,78.53,78.56,25860.0,63.9044,63.9207,63.88,63.9044,25860.0
2017-10-19 15:00:00,78.56,78.58,78.55,78.56,24540.0,63.9044,63.9207,63.8963,63.9044,24540.0
2017-10-19 15:05:00,78.55,78.56,78.52,78.55,21000.0,63.8963,63.9044,63.8719,63.8963,21000.0
2017-10-19 15:10:00,78.54,78.56,78.49,78.5,25286.0,63.8882,63.9044,63.8475,63.8556,25286.0
2017-10-19 15:15:00,78.51,78.54,78.51,78.53,24550.0,63.8638,63.8882,63.8638,63.88,24550.0
2017-10-19 15:20:00,78.52,78.53,78.5,78.51,35184.0,63.8719,63.88,63.8556,63.8638,35184.0
2017-10-19 15:25:00,78.51,78.52,78.5,78.51,27869.0,63.8638,63.8719,63.8556,63.8638,27869.0
2017-10-19 15:30:00,78.51,78.51,78.48,78.5,40687.0,63.8638,63.8638,63.8394,63.8556,40687.0
2017-10-19 15:35:00,78.5,78.52,78.48,78.49,34880.0,63.8556,63.8719,63.8394,63.8475,34880.0
2017-10-19 15:40:00,78.49,78.52,78.47,78.51,39747.0,63.8475,63.8719,63.8312,63.8638,39747.0
2017-10-19 15:45:00,78.51,78.51,78.49,78.5,97035.0,63.8638,63.8638,63.8475,63.8556,97035.0
2017-10-19 15:50:00,78.5,78.51,78.46,78.46,94565.0,63.8556,63.8638,63.8231,63.8231,94565.0
2017-10-19 15:55:00,78.46,78.49,78.44,78.48,261186.0,63.8231,63.8475,63.8068,63.8394,261186.0
2017-10-20 09:30:00,78.77,78.88,78.67,78.78,290909.0,64.0753,64.1648,63.9939,64.0834,290909.0
2017-10-20 09:35:00,78.77,78.77,78.61,78.66,30683.0,64.0753,64.0753,63.9451,63.9858,30683.0
2017-10-20 09:40:00,78.66,78.7,78.61,78.7,42728.0,63.9858,64.0183,63.9451,64.0183,42728.0
2017-10-20 09:45:00,78.7,78.77,78.57,78.59,78182.0,64.0183,64.0753,63.9126,63.9289,78182.0
2017-10-20 09:50:00,78.6,78.62,78.56,78.61,33803.0,63.937,63.9533,63.9044,63.9451,33803.0
2017-10-20 09:55:00,78.61,78.62,78.51,78.51,39780.0,63.9451,63.9533,63.8638,63.8638,39780.0
2017-10-20 10:00:00,78.49,78.53,78.46,78.48,41461.0,63.8475,63.88,63.8231,63.8394,41461.0
2017-10-20 10:05:00,78.47,78.49,78.36,78.36,21242.0,63.8312,63.8475,63.7418,63.7418,21242.0
2017-10-20 10:10:00,78.36,78.38,78.33,78.36,25801.0,63.7418,63.758,63.7174,63.7418,25801.0
2017-10-20 10:15:00,78.37,78.51,78.35,78.49,21831.0,63.7499,63.8638,63.7336,63.8475,21831.0
2017-10-20 10:20:00,78.49,78.49,78.38,78.39,13454.0,63.8475,63.8475,63.758,63.7662,13454.0
2017-10-20 10:25:00,78.38,78.42,78.35,78.42,27045.0,63.758,63.7906,63.7336,63.7906,27045.0
2017-10-20 10:30:00,78.41,78.41,78.28,78.31,13406.0,63.7824,63.7824,63.6767,63.7011,13406.0
2017-10-20 10:35:00,78.31,78.33,78.28,78.33,27274.0,63.7011,63.7174,63.6767,63.7174,27274.0
2017-10-20 10:40:00,78.32,78.38,78.28,78.28,20029.0,63.7092,63.758,63.6767,63.6767,20029.0
2017-10-20 10:45:00,78.28,78.41,78.28,78.35,20956.0,63.6767,63.7824,63.6767,63.7336,20956.0
2017-10-20 10:50:00,78.36,78.41,78.33,78.4,21962.0,63.7418,63.7824,63.7174,63.7743,21962.0
2017-10-20 10:55:00,78.41,78.44,78.36,78.38,21458.0,63.7824,63.8068,63.7418,63.758,21458.0
2017-10-20 11:00:00,78.39,78.47,78.38,78.44,25209.0,63.7662,63.8312,63.758,63.8068,25209.0
2017-10-20 11:05:00,78.44,78.45,78.38,78.4,30173.0,63.8068,63.815,63.758,63.7743,30173.0
2017-10-20 11:10:00,78.4,78.45,78.38,78.41,33542.0,63.7743,63.815,63.758,63.7824,33542.0
2017-10-20 11:15:00,78.41,78.46,78.38,78.38,34096.0,63.7824,63.8231,63.758,63.758,34096.0
2017-10-20 11:20:00,78.37,78.41,78.35,78.41,14255.0,63.7499,63.7824,63.7336,63.7824,14255.0
2017-10-20 11:25:00,78.41,78.42,78.3,78.3,23590.0,63.7824,63.7906,63.693,63.693,23590.0
2017-10-20 11:30:00,78.31,78.39,78.31,78.37,17379.0,63.7011,63.7662,63.7011,63.7499,17379.0
2017-10-20 11:35:00,78.36,78.36,78.3,78.32,9939.0,63.7418,63.7418,63.693,63.7092,9939.0
2017-10-20 11:40:00,78.31,78.32,78.21,78.22,16424.0,63.7011,63.7092,63.6197,63.6279,16424.0
2017-10-20 11:45:00,78.22,78.31,78.22,78.3,38286.0,63.6279,63.7011,63.6279,63.693,38286.0
2017-10-20 11:50:00,78.3,78.3,78.27,78.27,24433.0,63.693,63.693,63.6685,63.6685,24433.0
2017-10-20 11:55:00,78.28,78.29,78.25,78.25,8498.0,63.6767,63.6848,63.6523,63.6523,8498.0
2017-10-20 12:00:00,78.25,78.32,78.25,78.29,17925.0,63.6523,63.7092,63.6523,63.6848,17925.0
2017-10-20 12:05:00,78.3,78.32,78.28,78.29,15682.0,63.693,63.7092,63.6767,63.6848,15682.0
2017-10-20 12:10:00,78.29,78.31,78.25,78.26,14367.0,63.6848,63.7011,63.6523,63.6604,14367.0
2017-10-20 12:15:00,78.26,78.32,78.26,78.3,12532.0,63.6604,63.7092,63.6604,63.693,12532.0
2017-10-20 12:20:00,78.29,78.31,78.29,78.29,9505.0,63.6848,63.7011,63.6848,63.6848,9505.0
2017-10-20 12:25:00,78.3,78.31,78.28,78.29,16810.0,63.693,63.7011,63.6767,63.6848,16810.0
2017-10-20 12:30:00,78.3,78.3,78.25,78.27,26637.0,63.693,63.693,63.6523,63.6685,26637.0
2017-10-20 12:35:00,78.27,78.27,78.2,78.22,30194.0,63.6685,63.6685,63.6116,63.6279,30194.0
2017-10-20 12:40:00,78.21,78.22,78.16,78.19,19041.0,63.6197,63.6279,63.5791,63.6035,19041.0
2017-10-20 12:45:00,78.19,78.23,78.17,78.23,14031.0,63.6035,63.636,63.5872,63.636,14031.0
2017-10-20 12:50:00,78.23,78.31,78.23,78.27,17993.0,63.636,63.7011,63.636,63.6685,17993.0
2017-10-20 12:55:00,78.27,78.34,78.26,78.32,56364.0,63.6685,63.7255,63.6604,63.7092,56364.0
2017-10-20 13:00:00,78.33,78.36,78.32,78.32,19057.0,63.7174,63.7418,63.7092,63.7092,19057.0
2017-10-20 13:05:00,78.32,78.32,78.28,78.28,15061.0,63.7092,63.7092,63.6767,63.6767,15061.0
2017-10-20 13:10:00,78.28,78.31,78.24,78.24,12455.0,63.6767,63.7011,63.6441,63.6441,12455.0
2017-10-20 13:15:00,78.23,78.28,78.22,78.28,16038.0,63.636,63.6767,63.6279,63.6767,16038.0
2017-10-20 13:20:00,78.28,78.33,78.28,78.29,28379.0,63.6767,63.7174,63.6767,63.6848,28379.0
2017-10-20 13:25:00,78.29,78.31,78.27,78.3,27242.0,63.6848,63.7011,63.6685,63.693,27242.0
2017-10-20 13:30:00,78.3,78.32,78.28,78.31,21642.0,63.693,63.7092,63.6767,63.7011,21642.0
2017-10-20 13:35:00,78.31,78.36,78.3,78.3,76066.0,63.7011,63.7418,63.693,63.693,76066.0
2017-10-20 13:40:00,78.3,78.33,78.26,78.28,19599.0,63.693,63.7174,63.6604,63.6767,19599.0
2017-10-20 13:45:00,78.28,78.28,78.24,78.26,15367.0,63.6767,63.6767,63.6441,63.6604,15367.0
2017-10-20 13:50:00,78.25,78.3,78.25,78.25,16736.0,63.6523,63.693,63.6523,63.6523,16736.0
2017-10-20 13:55:00,78.24,78.27,78.23,78.24,19834.0,63.6441,63.6685,63.636,63.6441,19834.0
2017-10-20 14:00:00,78.24,78.32,78.24,78.29,20939.0,63.6441,63.7092,63.6441,63.6848,20939.0
2017-10-20 14:05:00,78.29,78.3,78.27,78.27,15748.0,63.6848,63.693,63.6685,63.6685,15748.0
2017-10-20 14:10:00,78.27,78.3,78.27,78.27,20255.0,63.6685,63.693,63.6685,63.6685,20255.0
2017-10-20 14:15:00,78.28,78.28,78.23,78.27,39415.0,63.6767,63.6767,63.636,63.6685,39415.0
2017-10-20 14:20:00,78.28,78.29,78.23,78.27,18037.0,63.6767,63.6848,63.636,63.6685,18037.0
2017-10-20 14:25:00,78.26,78.31,78.26,78.3,19659.0,63.6604,63.7011,63.6604,63.693,19659.0
2017-10-20 14:30:00,78.3,78.31,78.28,78.3,28062.0,63.693,63.7011,63.6767,63.693,28062.0
2017-10-20 14:35:00,78.3,78.32,78.28,78.29,24799.0,63.693,63.7092,63.6767,63.6848,24799.0
2017-10-20 14:40:00,78.3,78.31,78.28,78.29,21062.0,63.693,63.7011,63.6767,63.6848,21062.0
2017-10-20 14:45:00,78.29,78.3,78.26,78.28,32269.0,63.6848,63.693,63.6604,63.6767,32269.0
2017-10-20 14:50:00,78.28,78.29,78.21,78.22,25913.0,63.6767,63.6848,63.6197,63.6279,25913.0
2017-10-20 14:55:00,78.21,78.23,78.2,78.2,24853.0,63.6197,63.636,63.6116,63.6116,24853.0
2017-10-20 15:00:00,78.2,78.25,78.18,78.23,34391.0,63.6116,63.6523,63.5953,63.636,34391.0
2017-10-20 15:05:00,78.22,78.3,78.21,78.3,35772.0,63.6279,63.693,63.6197,63.693,35772.0
2017-10-20 15:10:00,78.3,78.3,78.2,78.2,111133.0,63.693,63.693,63.6116,63.6116,111133.0
2017-10-20 15:15:00,78.2,78.26,78.19,78.25,29272.0,63.6116,63.6604,63.6035,63.6523,29272.0
2017-10-20 15:20:00,78.25,78.28,78.24,78.25,100304.0,63.6523,63.6767,63.6441,63.6523,100304.0
2017-10-20 15:25:00,78.25,78.26,78.22,78.26,36423.0,63.6523,63.6604,63.6279,63.6604,36423.0
2017-10-20 15:30:00,78.26,78.26,78.21,78.25,64339.0,63.6604,63.6604,63.6197,63.6523,64339.0
2017-10-20 15:35:00,78.26,78.28,78.23,78.26,85197.0,63.6604,63.6767,63.636,63.6604,85197.0
2017-10-20 15:40:00,78.25,78.25,78.22,78.23,38763.0,63.6523,63.6523,63.6279,63.636,38763.0
2017-10-20 15:45:00,78.23,78.24,78.18,78.23,61728.0,63.636,63.6441,63.5953,63.636,61728.0
2017-10-20 15:50:00,78.22,78.26,78.2,78.23,88730.0,63.6279,63.6604,63.6116,63.636,88730.0
2017-10-20 15:55:00,78.23,78.34,78.22,78.34,283291.0,63.636,63.7255,63.6279,63.7255,283291.0
2017-10-23 09:30:00,78.72,79.2,78.67,78.72,123076.0,64.0346,64.4251,63.9939,64.0346,123076.0
2017-10-23 09:35:00,78.72,78.75,78.35,78.39,20739.0,64.0346,64.059,63.7336,63.7662,20739.0
2017-10-23 09:40:00,78.37,78.43,78.34,78.38,18277.0,63.7499,63.7987,63.7255,63.758,18277.0
2017-10-23 09:45:00,78.4,78.59,78.38,78.54,29250.0,63.7743,63.9289,63.758,63.8882,29250.0
2017-10-23 09:50:00,78.57,78.59,78.48,78.56,50785.0,63.9126,63.9289,63.8394,63.9044,50785.0
2017-10-23 09:55:00,78.57,78.68,78.47,78.68,41467.0,63.9126,64.0021,63.8312,64.0021,41467.0
2017-10-23 10:00:00,78.68,78.78,78.6,78.68,44870.0,64.0021,64.0834,63.937,64.0021,44870.0
2017-10-23 10:05:00,78.69,78.72,78.66,78.69,36824.0,64.0102,64.0346,63.9858,64.0102,36824.0
2017-10-23 10:10:00,78.68,78.8,78.66,78.8,48240.0,64.0021,64.0997,63.9858,64.0997,48240.0
2017-10-23 10:15:00,78.8,78.91,78.79,78.87,68461.0,64.0997,64.1892,64.0915,64.1566,68461.0
2017-10-23 10:20:00,78.87,78.89,78.79,78.82,44051.0,64.1566,64.1729,64.0915,64.1159,44051.0
2017-10-23 10:25:00,78.81,78.81,78.64,78.66,60787.0,64.1078,64.1078,63.9695,63.9858,60787.0
2017-10-23 10:30:00,78.66,78.89,78.66,78.89,59334.0,63.9858,64.1729,63.9858,64.1729,59334.0
2017-10-23 10:35:00,78.89,78.9,78.83,78.83,44978.0,64.1729,64.181,64.1241,64.1241,44978.0
2017-10-23 10:40:00,78.83,78.85,78.82,78.85,37002.0,64.1241,64.1403,64.1159,64.1403,37002.0
2017-10-23 10:45:00,78.84,78.87,78.82,78.83,95169.0,64.1322,64.1566,64.1159,64.1241,95169.0
2017-10-23 10:50:00,78.82,78.83,78.73,78.73,36740.0,64.1159,64.1241,64.0427,64.0427,36740.0
2017-10-23 10:55:00,78.74,78.76,78.74,78.75,285428.0,64.0509,64.0671,64.0509,64.059,285428.0
2017-10-23 11:00:00,78.75,78.88,78.75,78.87,34494.0,64.059,64.1648,64.059,64.1566,34494.0
2017-10-23 11:05:00,78.87,78.92,78.84,78.91,20676.0,64.1566,64.1973,64.1322,64.1892,20676.0
2017-10-23 11:10:00,78.91,78.92,78.7,78.72,32995.0,64.1892,64.1973,64.0183,64.0346,32995.0
2017-10-23 11:15:00,78.72,78.79,78.71,78.74,45693.0,64.0346,64.0915,64.0265,64.0509,45693.0
2017-10-23 11:20:00,78.74,78.82,78.74,78.78,23022.0,64.0509,64.1159,64.0509,64.0834,23022.0
2017-10-23 11:25:00,78.78,78.84,78.74,78.79,49772.0,64.0834,64.1322,64.0509,64.0915,49772.0
2017-10-23 11:30:00,78.79,78.79,78.75,78.76,31956.0,64.0915,64.0915,64.059,64.0671,31956.0
2017-10-23 11:35:00,78.75,78.75,78.64,78.65,47795.0,64.059,64.059,63.9695,63.9777,47795.0
2017-10-23 11:40:00,78.65,78.84,78.64,78.83,120717.0,63.9777,64.1322,63.9695,64.1241,120717.0
2017-10-23 11:45:00,78.84,79.01,78.83,79.01,84631.0,64.1322,64.2705,64.1241,64.2705,84631.0
2017-10-23 11:50:00,79.01,79.02,78.93,78.94,52955.0,64.2705,64.2786,64.2054,64.2136,52955.0
2017-10-23 11:55:00,78.94,79.0,78.94,78.99,44573.0,64.2136,64.2624,64.2136,64.2542,44573.0
2017-10-23 12:00:00,79.0,79.06,78.96,78.97,26071.0,64.2624,64.3112,64.2298,64.238,26071.0
2017-10-23 12:05:00,78.97,78.97,78.91,78.96,14250.0,64.238,64.238,64.1892,64.2298,14250.0
2017-10-23 12:10:00,78.95,78.96,78.9,78.91,11121.0,64.2217,64.2298,64.181,64.1892,11121.0
2017-10-23 12:15:00,78.92,78.94,78.82,78.82,13997.0,64.1973,64.2136,64.1159,64.1159,13997.0
2017-10-23 12:20:00,78.81,78.83,78.79,78.81,24739.0,64.1078,64.1241,64.0915,64.1078,24739.0
2017-10-23 12:25:00,78.81,78.82,78.76,78.81,28155.0,64.1078,64.1159,64.0671,64.1078,28155.0
2017-10-23 12:30:00,78.81,78.83,78.75,78.82,33523.0,64.1078,64.1241,64.059,64.1159,33523.0
2017-10-23 12:35:00,78.83,78.89,78.82,78.87,21427.0,64.1241,64.1729,64.1159,64.1566,21427.0
2017-10-23 12:40:00,78.88,78.95,78.87,78.95,12674.0,64.1648,64.2217,64.1566,64.2217,12674.0
2017-10-23 12:45:00,78.95,78.96,78.92,78.94,19139.0,64.2217,64.2298,64.1973,64.2136,19139.0
2017-10-23 12:50:00,78.93,79.0,78.93,79.0,26646.0,64.2054,64.2624,64.2054,64.2624,26646.0
2017-10-23 12:55:00,78.99,79.06,78.98,79.05,73752.0,64.2542,64.3112,64.2461,64.303,73752.0
2017-10-23 13:00:00,79.06,79.08,79.03,79.05,14833.0,64.3112,64.3274,64.2868,64.303,14833.0
2017-10-23 13:05:00,79.05,79.17,79.05,79.16,38276.0,64.303,64.4007,64.303,64.3925,38276.0
2017-10-23 13:10:00,79.17,79.22,79.13,79.13,26789.0,64.4007,64.4413,64.3681,64.3681,26789.0
2017-10-23 13:15:00,79.14,79.14,79.11,79.14,73630.0,64.3762,64.3762,64.3518,64.3762,73630.0
2017-10-23 13:20:00,79.13,79.17,79.13,79.17,43011.0,64.3681,64.4007,64.3681,64.4007,43011.0
2017-10-23 13:25:00,79.17,79.25,79.16,79.24,35929.0,64.4007,64.4657,64.3925,64.4576,35929.0
2017-10-23 13:30:00,79.24,79.25,79.15,79.19,39808.0,64.4576,64.4657,64.3844,64.4169,39808.0
2017-10-23 13:35:00,79.19,79.23,79.18,79.22,39145.0,64.4169,64.4495,64.4088,64.4413,39145.0
2017-10-23 13:40:00,79.22,79.23,79.2,79.2,15608.0,64.4413,64.4495,64.4251,64.4251,15608.0
2017-10-23 13:45:00,79.21,79.23,79.17,79.21,47790.0,64.4332,64.4495,64.4007,64.4332,47790.0
2017-10-23 13:50:00,79.2,79.21,79.15,79.16,31696.0,64.4251,64.4332,64.3844,64.3925,31696.0
2017-10-23 13:55:00,79.16,79.23,79.15,79.22,34495.0,64.3925,64.4495,64.3844,64.4413,34495.0
2017-10-23 14:00:00,79.23,79.24,79.19,79.2,66182.0,64.4495,64.4576,64.4169,64.4251,66182.0
2017-10-23 14:05:00,79.19,79.21,79.14,79.21,33015.0,64.4169,64.4332,64.3762,64.4332,33015.0
2017-10-23 14:10:00,79.2,79.23,79.14,79.15,52688.0,64.4251,64.4495,64.3762,64.3844,52688.0
2017-10-23 14:15:00,79.15,79.15,79.04,79.07,37600.0,64.3844,64.3844,64.2949,64.3193,37600.0
2017-10-23 14:20:00,79.08,79.14,79.06,79.06,38613.0,64.3274,64.3762,64.3112,64.3112,38613.0
2017-10-23 14:25:00,79.06,79.15,79.02,79.13,46070.0,64.3112,64.3844,64.2786,64.3681,46070.0
2017-10-23 14:30:00,79.14,79.14,79.1,79.11,16820.0,64.3762,64.3762,64.3437,64.3518,16820.0
2017-10-23 14:35:00,79.11,79.11,79.03,79.06,27787.0,64.3518,64.3518,64.2868,64.3112,27787.0
2017-10-23 14:40:00,79.07,79.15,79.06,79.14,27983.0,64.3193,64.3844,64.3112,64.3762,27983.0
2017-10-23 14:45:00,79.14,79.14,79.06,79.06,22859.0,64.3762,64.3762,64.3112,64.3112,22859.0
2017-10-23 14:50:00,79.06,79.12,79.06,79.12,37282.0,64.3112,64.36,64.3112,64.36,37282.0
2017-10-23 14:55:00,79.12,79.22,79.11,79.2,39163.0,64.36,64.4413,64.3518,64.4251,39163.0
2017-10-23 15:00:00,79.2,79.2,79.15,79.16,19144.0,64.4251,64.4251,64.3844,64.3925,19144.0
2017-10-23 15:05:00,79.16,79.17,79.06,79.1,36797.0,64.3925,64.4007,64.3112,64.3437,36797.0
2017-10-23 15:10:00,79.09,79.14,79.09,79.14,24715.0,64.3356,64.3762,64.3356,64.3762,24715.0
2017-10-23 15:15:00,79.14,79.19,79.13,79.18,39021.0,64.3762,64.4169,64.3681,64.4088,39021.0
2017-10-23 15:20:00,79.19,79.2,79.1,79.1,29950.0,64.4169,64.4251,64.3437,64.3437,29950.0
2017-10-23 15:25:00,79.1,79.14,79.09,79.14,41143.0,64.3437,64.3762,64.3356,64.3762,41143.0
2017-10-23 15:30:00,79.14,79.17,79.1,79.12,51101.0,64.3762,64.4007,64.3437,64.36,51101.0
2017-10-23 15:35:00,79.12,79.14,79.03,79.04,54830.0,64.36,64.3762,64.2868,64.2949,54830.0
2017-10-23 15:40:00,79.03,79.16,79.02,79.14,55267.0,64.2868,64.3925,64.2786,64.3762,55267.0
2017-10-23 15:45:00,79.13,79.18,79.13,79.13,52961.0,64.3681,64.4088,64.3681,64.3681,52961.0
2017-10-23 15:50:00,79.13,79.14,79.09,79.13,139498.0,64.3681,64.3762,64.3356,64.3681,139498.0
2017-10-23 15:55:00,79.14,79.14,79.01,79.03,333968.0,64.3762,64.3762,64.2705,64.2868,333968.0
2017-10-24 09:30:00,79.11,79.2,79.04,79.13,76190.0,64.3518,64.4251,64.2949,64.3681,76190.0
2017-10-24 09:35:00,79.12,79.13,78.9,78.9,74333.0,64.36,64.3681,64.181,64.181,74333.0
2017-10-24 09:40:00,78.88,78.97,78.74,78.83,46690.0,64.1648,64.238,64.0509,64.1241,46690.0
2017-10-24 09:45:00,78.82,78.87,78.68,78.72,41528.0,64.1159,64.1566,64.0021,64.0346,41528.0
2017-10-24 09:50:00,78.71,78.75,78.59,78.61,32126.0,64.0265,64.059,63.9289,63.9451,32126.0
2017-10-24 09:55:00,78.62,78.63,78.44,78.53,36330.0,63.9533,63.9614,63.8068,63.88,36330.0
2017-10-24 10:00:00,78.53,78.62,78.48,78.51,53200.0,63.88,63.9533,63.8394,63.8638,53200.0
2017-10-24 10:05:00,78.5,78.53,78.46,78.48,24780.0,63.8556,63.88,63.8231,63.8394,24780.0
2017-10-24 10:10:00,78.48,78.64,78.47,78.64,37533.0,63.8394,63.9695,63.8312,63.9695,37533.0
2017-10-24 10:15:00,78.64,78.73,78.6,78.6,29678.0,63.9695,64.0427,63.937,63.937,29678.0
2017-10-24 10:20:00,78.59,78.67,78.59,78.65,19842.0,63.9289,63.9939,63.9289,63.9777,19842.0
2017-10-24 10:25:00,78.66,78.72,78.62,78.67,30481.0,63.9858,64.0346,63.9533,63.9939,30481.0
2017-10-24 10:30:00,78.67,78.72,78.62,78.67,39949.0,63.9939,64.0346,63.9533,63.9939,39949.0
2017-10-24 10:35:00,78.67,78.69,78.63,78.68,29489.0,63.9939,64.0102,63.9614,64.0021,29489.0
2017-10-24 10:40:00,78.69,78.75,78.67,78.69,26259.0,64.0102,64.059,63.9939,64.0102,26259.0
2017-10-24 10:45:00,78.69,78.7,78.62,78.64,33301.0,64.0102,64.0183,63.9533,63.9695,33301.0
2017-10-24 10:50:00,78.64,78.76,78.6,78.75,46538.0,63.9695,64.0671,63.937,64.059,46538.0
2017-10-24 10:55:00,78.75,78.77,78.66,78.7,28757.0,64.059,64.0753,63.9858,64.0183,28757.0
2017-10-24 11:00:00,78.71,78.71,78.66,78.69,22966.0,64.0265,64.0265,63.9858,64.0102,22966.0
2017-10-24 11:05:00,78.68,78.73,78.62,78.69,28284.0,64.0021,64.0427,63.9533,64.0102,28284.0
2017-10-24 11:10:00,78.68,78.68,78.63,78.66,15738.0,64.0021,64.0021,63.9614,63.9858,15738.0
2017-10-24 11:15:00,78.66,78.73,78.65,78.72,29141.0,63.9858,64.0427,63.9777,64.0346,29141.0
2017-10-24 11:20:00,78.73,78.74,78.66,78.69,37893.0,64.0427,64.0509,63.9858,64.0102,37893.0
2017-10-24 11:25:00,78.69,78.7,78.67,78.69,23425.0,64.0102,64.0183,63.9939,64.0102,23425.0
2017-10-24 11:30:00,78.68,78.68,78.63,78.64,26119.0,64.0021,64.0021,63.9614,63.9695,26119.0
2017-10-24 11:35:00,78.65,78.73,78.64,78.7,17076.0,63.9777,64.0427,63.9695,64.0183,17076.0
2017-10-24 11:40:00,78.7,78.77,78.7,78.75,19053.0,64.0183,64.0753,64.0183,64.059,19053.0
2017-10-24 11:45:00,78.74,78.76,78.73,78.74,18225.0,64.0509,64.0671,64.0427,64.0509,18225.0
2017-10-24 11:50:00,78.74,78.81,78.73,78.81,17616.0,64.0509,64.1078,64.0427,64.1078,17616.0
2017-10-24 11:55:00,78.81,78.82,78.8,78.82,38821.0,64.1078,64.1159,64.0997,64.1159,38821.0
2017-10-24 12:00:00,78.81,78.87,78.81,78.84,26839.0,64.1078,64.1566,64.1078,64.1322,26839.0
2017-10-24 12:05:00,78.84,78.86,78.82,78.83,36399.0,64.1322,64.1485,64.1159,64.1241,36399.0
2017-10-24 12:10:00,78.82,78.83,78.76,78.8,22320.0,64.1159,64.1241,64.0671,64.0997,22320.0
2017-10-24 12:15:00,78.79,78.8,78.76,78.79,7625.0,64.0915,64.0997,64.0671,64.0915,7625.0
2017-10-24 12:20:00,78.78,78.79,78.75,78.75,15811.0,64.0834,64.0915,64.059,64.059,15811.0
2017-10-24 12:25:00,78.75,78.76,78.71,78.73,7881.0,64.059,64.0671,64.0265,64.0427,7881.0
2017-10-24 12:30:00,78.73,78.76,78.66,78.66,49674.0,64.0427,64.0671,63.9858,63.9858,49674.0
2017-10-24 12:35:00,78.66,78.7,78.55,78.61,171559.0,63.9858,64.0183,63.8963,63.9451,171559.0
2017-10-24 12:40:00,78.61,78.68,78.6,78.68,11808.0,63.9451,64.0021,63.937,64.0021,11808.0
2017-10-24 12:45:00,78.69,78.71,78.67,78.67,42725.0,64.0102,64.0265,63.9939,63.9939,42725.0
2017-10-24 12:50:00,78.67,78.68,78.66,78.66,10763.0,63.9939,64.0021,63.9858,63.9858,10763.0
2017-10-24 12:55:00,78.67,78.67,78.6,78.6,23838.0,63.9939,63.9939,63.937,63.937,23838.0
2017-10-24 13:00:00,78.61,78.62,78.57,78.59,269133.0,63.9451,63.9533,63.9126,63.9289,269133.0
2017-10-24 13:05:00,78.59,78.68,78.59,78.66,19623.0,63.9289,64.0021,63.9289,63.9858,19623.0
2017-10-24 13:10:00,78.66,78.67,78.63,78.66,48110.0,63.9858,63.9939,63.9614,63.9858,48110.0
2017-10-24 13:15:00,78.65,78.69,78.64,78.66,15671.0,63.9777,64.0102,63.9695,63.9858,15671.0
2017-10-24 13:20:00,78.67,78.69,78.66,78.66,14204.0,63.9939,64.0102,63.9858,63.9858,14204.0
2017-10-24 13:25:00,78.67,78.72,78.66,78.7,24718.0,63.9939,64.0346,63.9858,64.0183,24718.0
2017-10-24 13:30:00,78.71,78.76,78.69,78.71,39063.0,64.0265,64.0671,64.0102,64.0265,39063.0
2017-10-24 13:35:00,78.71,78.73,78.69,78.69,18140.0,64.0265,64.0427,64.0102,64.0102,18140.0
2017-10-24 13:40:00,78.7,78.72,78.67,78.72,18597.0,64.0183,64.0346,63.9939,64.0346,18597.0
2017-10-24 13:45:00,78.72,78.73,78.67,78.71,22047.0,64.0346,64.0427,63.9939,64.0265,22047.0
2017-10-24 13:50:00,78.71,78.77,78.69,78.77,40851.0,64.0265,64.0753,64.0102,64.0753,40851.0
2017-10-24 13:55:00,78.77,78.83,78.75,78.79,35979.0,64.0753,64.1241,64.059,64.0915,35979.0
2017-10-24 14:00:00,78.8,78.8,78.74,78.77,11813.0,64.0997,64.0997,64.0509,64.0753,11813.0
2017-10-24 14:05:00,78.78,78.78,78.73,78.73,22282.0,64.0834,64.0834,64.0427,64.0427,22282.0
2017-10-24 14:10:00,78.74,78.77,78.71,78.72,266508.0,64.0509,64.0753,64.0265,64.0346,266508.0
2017-10-24 14:15:00,78.72,78.73,78.67,78.73,33543.0,64.0346,64.0427,63.9939,64.0427,33543.0
2017-10-24 14:20:00,78.72,78.77,78.69,78.76,22071.0,64.0346,64.0753,64.0102,64.0671,22071.0
2017-10-24 14:25:00,78.76,78.76,78.7,78.71,66669.0,64.0671,64.0671,64.0183,64.0265,66669.0
2017-10-24 14:30:00,78.71,78.72,78.65,78.66,18397.0,64.0265,64.0346,63.9777,63.9858,18397.0
2017-10-24 14:35:00,78.67,78.72,78.66,78.72,16584.0,63.9939,64.0346,63.9858,64.0346,16584.0
2017-10-24 14:40:00,78.73,78.73,78.66,78.69,20173.0,64.0427,64.0427,63.9858,64.0102,20173.0
2017-10-24 14:45:00,78.69,78.69,78.59,78.65,27569.0,64.0102,64.0102,63.9289,63.9777,27569.0
2017-10-24 14:50:00,78.64,78.64,78.57,78.62,14634.0,63.9695,63.9695,63.9126,63.9533,14634.0
2017-10-24 14:55:00,78.61,78.62,78.57,78.61,51253.0,63.9451,63.9533,63.9126,63.9451,51253.0
2017-10-24 15:00:00,78.61,78.62,78.58,78.61,11609.0,63.9451,63.9533,63.9207,63.9451,11609.0
2017-10-24 15:05:00,78.62,78.62,78.52,78.59,37341.0,63.9533,63.9533,63.8719,63.9289,37341.0
2017-10-24 15:10:00,78.59,78.62,78.56,78.61,26538.0,63.9289,63.9533,63.9044,63.9451,26538.0
2017-10-24 15:15:00,78.61,78.66,78.6,78.64,179057.0,63.9451,63.9858,63.937,63.9695,179057.0
2017-10-24 15:20:00,78.64,78.72,78.63,78.68,48947.0,63.9695,64.0346,63.9614,64.0021,48947.0
2017-10-24 15:25:00,78.69,78.73,78.68,78.73,40127.0,64.0102,64.0427,64.0021,64.0427,40127.0
2017-10-24 15:30:00,78.73,78.78,78.72,78.78,50203.0,64.0427,64.0834,64.0346,64.0834,50203.0
2017-10-24 15:35:00,78.78,78.82,78.77,78.82,65290.0,64.0834,64.1159,64.0753,64.1159,65290.0
2017-10-24 15:40:00,78.81,78.85,78.79,78.85,88146.0,64.1078,64.1403,64.0915,64.1403,88146.0
2017-10-24 15:45:00,78.85,78.85,78.72,78.76,91458.0,64.1403,64.1403,64.0346,64.0671,91458.0
2017-10-24 15:50:00,78.76,78.79,78.68,78.69,146424.0,64.0671,64.0915,64.0021,64.0102,146424.0
2017-10-24 15:55:00,78.68,78.69,78.6,78.67,325377.0,64.0021,64.0102,63.937,63.9939,325377.0
2017-10-25 09:30:00,78.58,78.66,78.42,78.45,53322.0,63.9207,63.9858,63.7906,63.815,53322.0
2017-10-25 09:35:00,78.42,78.5,78.24,78.29,27268.0,63.7906,63.8556,63.6441,63.6848,27268.0
2017-10-25 09:40:00,78.29,78.39,78.24,78.32,36465.0,63.6848,63.7662,63.6441,63.7092,36465.0
2017-10-25 09:45:00,78.31,78.54,78.25,78.52,16729.0,63.7011,63.8882,63.6523,63.8719,16729.0
2017-10-25 09:50:00,78.53,78.65,78.52,78.52,28650.0,63.88,63.9777,63.8719,63.8719,28650.0
2017-10-25 09:55:00,78.51,78.55,78.44,78.5,36070.0,63.8638,63.8963,63.8068,63.8556,36070.0
2017-10-25 10:00:00,78.49,78.56,78.49,78.53,287309.0,63.8475,63.9044,63.8475,63.88,287309.0
2017-10-25 10:05:00,78.54,78.64,78.5,78.62,47476.0,63.8882,63.9695,63.8556,63.9533,47476.0
2017-10-25 10:10:00,78.62,78.62,78.43,78.45,31988.0,63.9533,63.9533,63.7987,63.815,31988.0
2017-10-25 10:15:00,78.45,78.57,78.4,78.57,44504.0,63.815,63.9126,63.7743,63.9126,44504.0
2017-10-25 10:20:00,78.59,78.61,78.5,78.56,38101.0,63.9289,63.9451,63.8556,63.9044,38101.0
2017-10-25 10:25:00,78.56,78.6,78.53,78.55,12810.0,63.9044,63.937,63.88,63.8963,12810.0
2017-10-25 10:30:00,78.55,78.56,78.47,78.48,22600.0,63.8963,63.9044,63.8312,63.8394,22600.0
2017-10-25 10:35:00,78.48,78.49,78.41,78.45,27732.0,63.8394,63.8475,63.7824,63.815,27732.0
2017-10-25 10:40:00,78.45,78.5,78.38,78.38,30449.0,63.815,63.8556,63.758,63.758,30449.0
2017-10-25 10:45:00,78.41,78.57,78.39,78.56,27433.0,63.7824,63.9126,63.7662,63.9044,27433.0
2017-10-25 10:50:00,78.56,78.76,78.55,78.73,237680.0,63.9044,64.0671,63.8963,64.0427,237680.0
2017-10-25 10:55:00,78.73,78.78,78.71,78.71,90980.0,64.0427,64.0834,64.0265,64.0265,90980.0
2017-10-25 11:00:00,78.71,78.74,78.66,78.68,240742.0,64.0265,64.0509,63.9858,64.0021,240742.0
2017-10-25 11:05:00,78.69,78.72,78.63,78.65,125764.0,64.0102,64.0346,63.9614,63.9777,125764.0
2017-10-25 11:10:00,78.66,78.7,78.59,78.59,84530.0,63.9858,64.0183,63.9289,63.9289,84530.0
2017-10-25 11:15:00,78.59,78.65,78.54,78.55,28383.0,63.9289,63.9777,63.8882,63.8963,28383.0
2017-10-25 11:20:00,78.56,78.56,78.38,78.51,28923.0,63.9044,63.9044,63.758,63.8638,28923.0
2017-10-25 11:25:00,78.51,78.61,78.49,78.61,26528.0,63.8638,63.9451,63.8475,63.9451,26528.0
2017-10-25 11:30:00,78.6,78.6,78.52,78.56,16965.0,63.937,63.937,63.8719,63.9044,16965.0
2017-10-25 11:35:00,78.56,78.59,78.53,78.57,16708.0,63.9044,63.9289,63.88,63.9126,16708.0
2017-10-25 11:40:00,78.56,78.59,78.53,78.56,12607.0,63.9044,63.9289,63.88,63.9044,12607.0
2017-10-25 11:45:00,78.55,78.62,78.54,78.6,21951.0,63.8963,63.9533,63.8882,63.937,21951.0
2017-10-25 11:50:00,78.6,78.65,78.59,78.65,14889.0,63.937,63.9777,63.9289,63.9777,14889.0
2017-10-25 11:55:00,78.65,78.68,78.62,78.65,17223.0,63.9777,64.0021,63.9533,63.9777,17223.0
2017-10-25 12:00:00,78.65,78.68,78.62,78.63,14845.0,63.9777,64.0021,63.9533,63.9614,14845.0
2017-10-25 12:05:00,78.63,78.66,78.6,78.64,13243.0,63.9614,63.9858,63.937,63.9695,13243.0
2017-10-25 12:10:00,78.65,78.66,78.57,78.6,18454.0,63.9777,63.9858,63.9126,63.937,18454.0
2017-10-25 12:15:00,78.59,78.6,78.54,78.57,19367.0,63.9289,63.937,63.8882,63.9126,19367.0
2017-10-25 12:20:00,78.57,78.59,78.49,78.55,18766.0,63.9126,63.9289,63.8475,63.8963,18766.0
2017-10-25 12:25:00,78.55,78.63,78.54,78.6,41041.0,63.8963,63.9614,63.8882,63.937,41041.0
2017-10-25 12:30:00,78.6,78.65,78.58,78.62,21745.0,63.937,63.9777,63.9207,63.9533,21745.0
2017-10-25 12:35:00,78.63,78.68,78.62,78.67,16091.0,63.9614,64.0021,63.9533,63.9939,16091.0
2017-10-25 12:40:00,78.67,78.78,78.65,78.77,20692.0,63.9939,64.0834,63.9777,64.0753,20692.0
2017-10-25 12:45:00,78.77,78.86,78.76,78.85,35128.0,64.0753,64.1485,64.0671,64.1403,35128.0
2017-10-25 12:50:00,78.85,78.91,78.84,78.87,45759.0,64.1403,64.1892,64.1322,64.1566,45759.0
2017-10-25 12:55:00,78.88,79.03,78.86,79.01,32016.0,64.1648,64.2868,64.1485,64.2705,32016.0
2017-10-25 13:00:00,79.02,79.03,78.97,79.0,49511.0,64.2786,64.2868,64.238,64.2624,49511.0
2017-10-25 13:05:00,79.0,79.02,78.98,78.98,19277.0,64.2624,64.2786,64.2461,64.2461,19277.0
2017-10-25 13:10:00,78.99,79.02,78.97,79.01,24366.0,64.2542,64.2786,64.238,64.2705,24366.0
2017-10-25 13:15:00,79.01,79.01,78.95,78.99,29414.0,64.2705,64.2705,64.2217,64.2542,29414.0
2017-10-25 13:20:00,78.99,78.99,78.91,78.91,19354.0,64.2542,64.2542,64.1892,64.1892,19354.0
2017-10-25 13:25:00,78.92,78.92,78.86,78.92,18433.0,64.1973,64.1973,64.1485,64.1973,18433.0
2017-10-25 13:30:00,78.91,79.01,78.91,79.0,43099.0,64.1892,64.2705,64.1892,64.2624,43099.0
2017-10-25 13:35:00,78.99,79.03,78.99,79.0,15738.0,64.2542,64.2868,64.2542,64.2624,15738.0
2017-10-25 13:40:00,79.0,79.04,78.99,79.02,14844.0,64.2624,64.2949,64.2542,64.2786,14844.0
2017-10-25 13:45:00,79.02,79.11,79.02,79.05,46393.0,64.2786,64.3518,64.2786,64.303,46393.0
2017-10-25 13:50:00,79.05,79.08,78.96,79.0,28885.0,64.303,64.3274,64.2298,64.2624,28885.0
2017-10-25 13:55:00,79.01,79.07,79.01,79.05,24647.0,64.2705,64.3193,64.2705,64.303,24647.0
2017-10-25 14:00:00,79.07,79.07,78.99,79.01,27464.0,64.3193,64.3193,64.2542,64.2705,27464.0
2017-10-25 14:05:00,79.0,79.06,79.0,79.03,20607.0,64.2624,64.3112,64.2624,64.2868,20607.0
2017-10-25 14:10:00,79.02,79.05,78.99,78.99,131289.0,64.2786,64.303,64.2542,64.2542,131289.0
2017-10-25 14:15:00,78.99,79.03,78.98,79.0,26100.0,64.2542,64.2868,64.2461,64.2624,26100.0
2017-10-25 14:20:00,79.0,79.03,78.99,79.01,26961.0,64.2624,64.2868,64.2542,64.2705,26961.0
2017-10-25 14:25:00,79.01,79.06,79.0,79.03,45240.0,64.2705,64.3112,64.2624,64.2868,45240.0
2017-10-25 14:30:00,79.03,79.04,79.02,79.03,42660.0,64.2868,64.2949,64.2786,64.2868,42660.0
2017-10-25 14:35:00,79.03,79.03,79.0,79.01,48932.0,64.2868,64.2868,64.2624,64.2705,48932.0
2017-10-25 14:40:00,79.01,79.01,79.0,79.0,65326.0,64.2705,64.2705,64.2624,64.2624,65326.0
2017-10-25 14:45:00,79.0,79.02,79.0,79.02,25310.0,64.2624,64.2786,64.2624,64.2786,25310.0
2017-10-25 14:50:00,79.02,79.04,79.0,79.02,20288.0,64.2786,64.2949,64.2624,64.2786,20288.0
2017-10-25 14:55:00,79.02,79.04,79.01,79.02,58300.0,64.2786,64.2949,64.2705,64.2786,58300.0
2017-10-25 15:00:00,79.02,79.16,79.01,79.14,90923.0,64.2786,64.3925,64.2705,64.3762,90923.0
2017-10-25 15:05:00,79.14,79.18,79.11,79.16,47090.0,64.3762,64.4088,64.3518,64.3925,47090.0
2017-10-25 15:10:00,79.16,79.18,79.15,79.17,28114.0,64.3925,64.4088,64.3844,64.4007,28114.0
2017-10-25 15:15:00,79.16,79.17,79.15,79.16,31268.0,64.3925,64.4007,64.3844,64.3925,31268.0
2017-10-25 15:20:00,79.16,79.18,79.15,79.16,34720.0,64.3925,64.4088,64.3844,64.3925,34720.0
2017-10-25 15:25:00,79.16,79.22,79.15,79.2,41093.0,64.3925,64.4413,64.3844,64.4251,41093.0
2017-10-25 15:30:00,79.2,79.27,79.19,79.26,55603.0,64.4251,64.482,64.4169,64.4739,55603.0
2017-10-25 15:35:00,79.25,79.31,79.23,79.23,95998.0,64.4657,64.5145,64.4495,64.4495,95998.0
2017-10-25 15:40:00,79.23,79.28,79.21,79.25,122297.0,64.4495,64.4901,64.4332,64.4657,122297.0
2017-10-25 15:45:00,79.25,79.25,79.1,79.1,65862.0,64.4657,64.4657,64.3437,64.3437,65862.0
2017-10-25 15:50:00,79.1,79.24,79.09,79.22,101220.0,64.3437,64.4576,64.3356,64.4413,101220.0
2017-10-25 15:55:00,79.22,79.3,79.2,79.21,249635.0,64.4413,64.5064,64.4251,64.4332,249635.0
2017-10-26 09:30:00,78.9,79.42,78.86,79.22,169766.0,64.181,64.604,64.1485,64.4413,169766.0
2017-10-26 09:35:00,79.21,79.6,79.21,79.56,68711.0,64.4332,64.7504,64.4332,64.7179,68711.0
2017-10-26 09:40:00,79.52,79.67,79.52,79.67,61893.0,64.6854,64.8074,64.6854,64.8074,61893.0
2017-10-26 09:45:00,79.66,79.97,79.64,79.97,49631.0,64.7992,65.0514,64.783,65.0514,49631.0
2017-10-26 09:50:00,79.98,80.22,79.95,80.22,111679.0,65.0595,65.2548,65.0351,65.2548,111679.0
2017-10-26 09:55:00,80.21,80.25,80.0,80.09,105737.0,65.2466,65.2792,65.0758,65.149,105737.0
2017-10-26 10:00:00,80.1,80.1,79.92,80.08,170227.0,65.1572,65.1572,65.0107,65.1409,170227.0
2017-10-26 10:05:00,80.08,80.33,80.02,80.33,128385.0,65.1409,65.3442,65.0921,65.3442,128385.0
2017-10-26 10:10:00,80.34,80.35,80.23,80.28,115852.0,65.3524,65.3605,65.2629,65.3036,115852.0
2017-10-26 10:15:00,80.28,80.45,80.28,80.31,149293.0,65.3036,65.4419,65.3036,65.328,149293.0
2017-10-26 10:20:00,80.31,80.43,80.25,80.25,126699.0,65.328,65.4256,65.2792,65.2792,126699.0
2017-10-26 10:25:00,80.24,80.25,80.14,80.2,98687.0,65.271,65.2792,65.1897,65.2385,98687.0
2017-10-26 10:30:00,80.2,80.35,80.17,80.32,77657.0,65.2385,65.3605,65.2141,65.3361,77657.0
2017-10-26 10:35:00,80.3,80.35,80.2,80.27,49841.0,65.3198,65.3605,65.2385,65.2954,49841.0
2017-10-26 10:40:00,80.27,80.35,80.27,80.34,63706.0,65.2954,65.3605,65.2954,65.3524,63706.0
2017-10-26 10:45:00,80.33,80.34,80.24,80.29,67212.0,65.3442,65.3524,65.271,65.3117,67212.0
2017-10-26 10:50:00,80.29,80.37,80.27,80.28,49512.0,65.3117,65.3768,65.2954,65.3036,49512.0
2017-10-26 10:55:00,80.28,80.36,80.26,80.36,60721.0,65.3036,65.3687,65.2873,65.3687,60721.0
2017-10-26 11:00:00,80.36,80.47,80.29,80.31,82416.0,65.3687,65.4581,65.3117,65.328,82416.0
2017-10-26 11:05:00,80.31,80.33,80.24,80.29,71364.0,65.328,65.3442,65.271,65.3117,71364.0
2017-10-26 11:10:00,80.29,80.36,80.26,80.35,59755.0,65.3117,65.3687,65.2873,65.3605,59755.0
2017-10-26 11:15:00,80.35,80.35,80.22,80.27,63588.0,65.3605,65.3605,65.2548,65.2954,63588.0
2017-10-26 11:20:00,80.27,80.33,80.26,80.32,71315.0,65.2954,65.3442,65.2873,65.3361,71315.0
2017-10-26 11:25:00,80.32,80.38,80.3,80.34,43461.0,65.3361,65.3849,65.3198,65.3524,43461.0
2017-10-26 11:30:00,80.33,80.4,80.3,80.36,46348.0,65.3442,65.4012,65.3198,65.3687,46348.0
2017-10-26 11:35:00,80.36,80.46,80.36,80.42,65359.0,65.3687,65.45,65.3687,65.4175,65359.0
2017-10-26 11:40:00,80.41,80.45,80.35,80.37,52103.0,65.4093,65.4419,65.3605,65.3768,52103.0
2017-10-26 11:45:00,80.37,80.45,80.36,80.43,39130.0,65.3768,65.4419,65.3687,65.4256,39130.0
2017-10-26 11:50:00,80.44,80.45,80.37,80.41,53917.0,65.4337,65.4419,65.3768,65.4093,53917.0
2017-10-26 11:55:00,80.41,80.44,80.38,80.41,68625.0,65.4093,65.4337,65.3849,65.4093,68625.0
2017-10-26 12:00:00,80.42,80.53,80.36,80.51,72468.0,65.4175,65.5069,65.3687,65.4907,72468.0
2017-10-26 12:05:00,80.5,80.51,80.39,80.51,74940.0,65.4825,65.4907,65.3931,65.4907,74940.0
2017-10-26 12:10:00,80.5,80.52,80.4,80.4,38084.0,65.4825,65.4988,65.4012,65.4012,38084.0
2017-10-26 12:15:00,80.4,80.45,80.38,80.41,36988.0,65.4012,65.4419,65.3849,65.4093,36988.0
2017-10-26 12:20:00,80.4,80.43,80.38,80.38,30117.0,65.4012,65.4256,65.3849,65.3849,30117.0
2017-10-26 12:25:00,80.39,80.53,80.36,80.53,74988.0,65.3931,65.5069,65.3687,65.5069,74988.0
2017-10-26 12:30:00,80.53,80.55,80.37,80.41,112986.0,65.5069,65.5232,65.3768,65.4093,112986.0
2017-10-26 12:35:00,80.41,80.46,80.37,80.39,45285.0,65.4093,65.45,65.3768,65.3931,45285.0
2017-10-26 12:40:00,80.39,80.42,80.36,80.39,44143.0,65.3931,65.4175,65.3687,65.3931,44143.0
2017-10-26 12:45:00,80.39,80.41,80.33,80.38,70607.0,65.3931,65.4093,65.3442,65.3849,70607.0
2017-10-26 12:50:00,80.38,80.4,80.3,80.36,67084.0,65.3849,65.4012,65.3198,65.3687,67084.0
2017-10-26 12:55:00,80.34,80.36,80.3,80.33,60433.0,65.3524,65.3687,65.3198,65.3442,60433.0
2017-10-26 13:00:00,80.34,80.34,80.27,80.33,62694.0,65.3524,65.3524,65.2954,65.3442,62694.0
2017-10-26 13:05:00,80.32,80.34,80.29,80.3,34836.0,65.3361,65.3524,65.3117,65.3198,34836.0
2017-10-26 13:10:00,80.3,80.32,80.29,80.31,29781.0,65.3198,65.3361,65.3117,65.328,29781.0
2017-10-26 13:15:00,80.31,80.44,80.29,80.43,29740.0,65.328,65.4337,65.3117,65.4256,29740.0
2017-10-26 13:20:00,80.44,80.49,80.41,80.45,41967.0,65.4337,65.4744,65.4093,65.4419,41967.0
2017-10-26 13:25:00,80.45,80.45,80.41,80.43,41186.0,65.4419,65.4419,65.4093,65.4256,41186.0
2017-10-26 13:30:00,80.44,80.52,80.43,80.44,36413.0,65.4337,65.4988,65.4256,65.4337,36413.0
2017-10-26 13:35:00,80.43,80.45,80.34,80.36,46107.0,65.4256,65.4419,65.3524,65.3687,46107.0
2017-10-26 13:40:00,80.37,80.41,80.3,80.4,29330.0,65.3768,65.4093,65.3198,65.4012,29330.0
2017-10-26 13:45:00,80.4,80.48,80.37,80.47,29248.0,65.4012,65.4663,65.3768,65.4581,29248.0
2017-10-26 13:50:00,80.47,80.58,80.46,80.57,62578.0,65.4581,65.5476,65.45,65.5395,62578.0
2017-10-26 13:55:00,80.56,80.62,80.51,80.62,41622.0,65.5313,65.5801,65.4907,65.5801,41622.0
2017-10-26 14:00:00,80.62,80.63,80.56,80.59,66996.0,65.5801,65.5883,65.5313,65.5557,66996.0
2017-10-26 14:05:00,80.59,80.66,80.54,80.65,73311.0,65.5557,65.6127,65.5151,65.6046,73311.0
2017-10-26 14:10:00,80.64,80.64,80.56,80.57,61079.0,65.5964,65.5964,65.5313,65.5395,61079.0
2017-10-26 14:15:00,80.56,80.66,80.56,80.63,54654.0,65.5313,65.6127,65.5313,65.5883,54654.0
2017-10-26 14:20:00,80.62,80.63,80.59,80.59,40606.0,65.5801,65.5883,65.5557,65.5557,40606.0
2017-10-26 14:25:00,80.59,80.65,80.53,80.54,56394.0,65.5557,65.6046,65.5069,65.5151,56394.0
2017-10-26 14:30:00,80.53,80.55,80.48,80.54,93542.0,65.5069,65.5232,65.4663,65.5151,93542.0
2017-10-26 14:35:00,80.54,80.54,80.43,80.43,95279.0,65.5151,65.5151,65.4256,65.4256,95279.0
2017-10-26 14:40:00,80.44,80.51,80.42,80.47,87454.0,65.4337,65.4907,65.4175,65.4581,87454.0
2017-10-26 14:45:00,80.47,80.54,80.41,80.53,80071.0,65.4581,65.5151,65.4093,65.5069,80071.0
2017-10-26 14:50:00,80.53,80.55,80.41,80.43,28209.0,65.5069,65.5232,65.4093,65.4256,28209.0
2017-10-26 14:55:00,80.44,80.51,80.41,80.44,83085.0,65.4337,65.4907,65.4093,65.4337,83085.0
2017-10-26 15:00:00,80.43,80.51,80.4,80.42,119471.0,65.4256,65.4907,65.4012,65.4175,119471.0
2017-10-26 15:05:00,80.42,80.47,80.33,80.37,105119.0,65.4175,65.4581,65.3442,65.3768,105119.0
2017-10-26 15:10:00,80.37,80.43,80.35,80.41,63227.0,65.3768,65.4256,65.3605,65.4093,63227.0
2017-10-26 15:15:00,80.4,80.41,80.35,80.4,63299.0,65.4012,65.4093,65.3605,65.4012,63299.0
2017-10-26 15:20:00,80.41,80.48,80.4,80.47,105416.0,65.4093,65.4663,65.4012,65.4581,105416.0
2017-10-26 15:25:00,80.46,80.51,80.45,80.45,115815.0,65.45,65.4907,65.4419,65.4419,115815.0
2017-10-26 15:30:00,80.46,80.52,80.45,80.46,103665.0,65.45,65.4988,65.4419,65.45,103665.0
2017-10-26 15:35:00,80.46,80.47,80.43,80.45,96890.0,65.45,65.4581,65.4256,65.4419,96890.0
2017-10-26 15:40:00,80.45,80.52,80.41,80.51,116659.0,65.4419,65.4988,65.4093,65.4907,116659.0
2017-10-26 15:45:00,80.52,80.68,80.5,80.65,154628.0,65.4988,65.629,65.4825,65.6046,154628.0
2017-10-26 15:50:00,80.65,80.72,80.62,80.69,171074.0,65.6046,65.6615,65.5801,65.6371,171074.0
2017-10-26 15:55:00,80.69,80.7,80.42,80.45,433956.0,65.6371,65.6452,65.4175,65.4419,433956.0
2017-10-27 09:30:00,80.89,80.98,80.79,80.98,156556.0,65.7998,65.873,65.7184,65.873,156556.0
2017-10-27 09:35:00,80.99,81.18,80.74,80.76,97223.0,65.8811,66.0357,65.6778,65.694,97223.0
2017-10-27 09:40:00,80.77,80.89,80.7,80.8,107714.0,65.7022,65.7998,65.6452,65.7266,107714.0
2017-10-27 09:45:00,80.79,80.91,80.7,80.73,119817.0,65.7184,65.816,65.6452,65.6696,119817.0
2017-10-27 09:50:00,80.73,80.91,80.72,80.9,71460.0,65.6696,65.816,65.6615,65.8079,71460.0
2017-10-27 09:55:00,80.89,80.97,80.75,80.79,63372.0,65.7998,65.8649,65.6859,65.7184,63372.0
2017-10-27 10:00:00,80.77,80.86,80.73,80.79,199538.0,65.7022,65.7754,65.6696,65.7184,199538.0
2017-10-27 10:05:00,80.79,80.82,80.72,80.79,180129.0,65.7184,65.7428,65.6615,65.7184,180129.0
2017-10-27 10:10:00,80.78,80.91,80.77,80.88,85509.0,65.7103,65.816,65.7022,65.7916,85509.0
2017-10-27 10:15:00,80.88,81.02,80.81,80.89,125033.0,65.7916,65.9055,65.7347,65.7998,125033.0
2017-10-27 10:20:00,80.9,80.97,80.75,80.87,108606.0,65.8079,65.8649,65.6859,65.7835,108606.0
2017-10-27 10:25:00,80.87,80.88,80.81,80.84,62440.0,65.7835,65.7916,65.7347,65.7591,62440.0
2017-10-27 10:30:00,80.85,80.98,80.85,80.98,56384.0,65.7672,65.873,65.7672,65.873,56384.0
2017-10-27 10:35:00,80.98,81.08,80.9,81.07,91514.0,65.873,65.9543,65.8079,65.9462,91514.0
2017-10-27 10:40:00,81.07,81.15,81.04,81.13,59278.0,65.9462,66.0113,65.9218,65.995,59278.0
2017-10-27 10:45:00,81.13,81.21,81.1,81.17,57772.0,65.995,66.0601,65.9706,66.0275,57772.0
2017-10-27 10:50:00,81.17,81.25,81.11,81.23,63560.0,66.0275,66.0926,65.9787,66.0764,63560.0
2017-10-27 10:55:00,81.23,81.34,81.16,81.34,97352.0,66.0764,66.1658,66.0194,66.1658,97352.0
2017-10-27 11:00:00,81.32,81.41,81.2,81.23,66991.0,66.1496,66.2228,66.0519,66.0764,66991.0
2017-10-27 11:05:00,81.23,81.48,81.2,81.43,156607.0,66.0764,66.2797,66.0519,66.239,156607.0
2017-10-27 11:10:00,81.43,81.54,81.43,81.46,82292.0,66.239,66.3285,66.239,66.2634,82292.0
2017-10-27 11:15:00,81.45,81.52,81.37,81.5,117006.0,66.2553,66.3123,66.1902,66.296,117006.0
2017-10-27 11:20:00,81.49,81.65,81.47,81.52,100477.0,66.2878,66.418,66.2716,66.3123,100477.0
2017-10-27 11:25:00,81.52,81.62,81.44,81.46,106371.0,66.3123,66.3936,66.2472,66.2634,106371.0
2017-10-27 11:30:00,81.46,81.57,81.42,81.43,121543.0,66.2634,66.3529,66.2309,66.239,121543.0
2017-10-27 11:35:00,81.44,81.58,81.42,81.54,96178.0,66.2472,66.3611,66.2309,66.3285,96178.0
2017-10-27 11:40:00,81.55,81.59,81.45,81.5,128515.0,66.3367,66.3692,66.2553,66.296,128515.0
2017-10-27 11:45:00,81.5,81.52,81.42,81.45,74902.0,66.296,66.3123,66.2309,66.2553,74902.0
2017-10-27 11:50:00,81.45,81.45,81.27,81.32,38557.0,66.2553,66.2553,66.1089,66.1496,38557.0
2017-10-27 11:55:00,81.32,81.45,81.3,81.35,65267.0,66.1496,66.2553,66.1333,66.174,65267.0
2017-10-27 12:00:00,81.36,81.36,81.25,81.31,65819.0,66.1821,66.1821,66.0926,66.1414,65819.0
2017-10-27 12:05:00,81.31,81.43,81.3,81.39,74573.0,66.1414,66.239,66.1333,66.2065,74573.0
2017-10-27 12:10:00,81.39,81.4,81.25,81.28,54707.0,66.2065,66.2146,66.0926,66.117,54707.0
2017-10-27 12:15:00,81.29,81.35,81.29,81.33,43924.0,66.1252,66.174,66.1252,66.1577,43924.0
2017-10-27 12:20:00,81.33,81.33,81.29,81.31,34618.0,66.1577,66.1577,66.1252,66.1414,34618.0
2017-10-27 12:25:00,81.31,81.38,81.3,81.37,198238.0,66.1414,66.1984,66.1333,66.1902,198238.0
2017-10-27 12:30:00,81.38,81.38,81.25,81.29,31556.0,66.1984,66.1984,66.0926,66.1252,31556.0
2017-10-27 12:35:00,81.28,81.32,81.25,81.32,40162.0,66.117,66.1496,66.0926,66.1496,40162.0
2017-10-27 12:40:00,81.33,81.38,81.29,81.38,68139.0,66.1577,66.1984,66.1252,66.1984,68139.0
2017-10-27 12:45:00,81.38,81.43,81.37,81.41,50800.0,66.1984,66.239,66.1902,66.2228,50800.0
2017-10-27 12:50:00,81.4,81.5,81.4,81.5,43768.0,66.2146,66.296,66.2146,66.296,43768.0
2017-10-27 12:55:00,81.5,81.61,81.48,81.6,51459.0,66.296,66.3855,66.2797,66.3773,51459.0
2017-10-27 13:00:00,81.6,81.6,81.46,81.52,39820.0,66.3773,66.3773,66.2634,66.3123,39820.0
2017-10-27 13:05:00,81.52,81.6,81.51,81.59,40738.0,66.3123,66.3773,66.3041,66.3692,40738.0
2017-10-27 13:10:00,81.59,81.63,81.51,81.62,63983.0,66.3692,66.4017,66.3041,66.3936,63983.0
2017-10-27 13:15:00,81.63,81.66,81.56,81.65,52290.0,66.4017,66.4261,66.3448,66.418,52290.0
2017-10-27 13:20:00,81.65,81.67,81.57,81.65,83868.0,66.418,66.4343,66.3529,66.418,83868.0
2017-10-27 13:25:00,81.66,81.69,81.59,81.61,32145.0,66.4261,66.4505,66.3692,66.3855,32145.0
2017-10-27 13:30:00,81.6,81.67,81.6,81.64,42695.0,66.3773,66.4343,66.3773,66.4099,42695.0
2017-10-27 13:35:00,81.64,81.66,81.41,81.43,63474.0,66.4099,66.4261,66.2228,66.239,63474.0
2017-10-27 13:40:00,81.43,81.5,81.4,81.47,59783.0,66.239,66.296,66.2146,66.2716,59783.0
2017-10-27 13:45:00,81.47,81.5,81.39,81.44,45735.0,66.2716,66.296,66.2065,66.2472,45735.0
2017-10-27 13:50:00,81.44,81.49,81.42,81.48,49592.0,66.2472,66.2878,66.2309,66.2797,49592.0
2017-10-27 13:55:00,81.48,81.51,81.44,81.47,48572.0,66.2797,66.3041,66.2472,66.2716,48572.0
2017-10-27 14:00:00,81.47,81.47,81.32,81.34,62554.0,66.2716,66.2716,66.1496,66.1658,62554.0
2017-10-27 14:05:00,81.35,81.42,81.32,81.32,90977.0,66.174,66.2309,66.1496,66.1496,90977.0
2017-10-27 14:10:00,81.32,81.37,81.23,81.27,68596.0,66.1496,66.1902,66.0764,66.1089,68596.0
2017-10-27 14:15:00,81.27,81.32,81.24,81.3,62572.0,66.1089,66.1496,66.0845,66.1333,62572.0
2017-10-27 14:20:00,81.3,81.34,81.25,81.29,61935.0,66.1333,66.1658,66.0926,66.1252,61935.0
2017-10-27 14:25:00,81.3,81.3,81.23,81.27,97159.0,66.1333,66.1333,66.0764,66.1089,97159.0
2017-10-27 14:30:00,81.27,81.37,81.27,81.3,47791.0,66.1089,66.1902,66.1089,66.1333,47791.0
2017-10-27 14:35:00,81.3,81.34,81.26,81.34,53057.0,66.1333,66.1658,66.1008,66.1658,53057.0
2017-10-27 14:40:00,81.35,81.37,81.33,81.34,48970.0,66.174,66.1902,66.1577,66.1658,48970.0
2017-10-27 14:45:00,81.34,81.38,81.33,81.37,106377.0,66.1658,66.1984,66.1577,66.1902,106377.0
2017-10-27 14:50:00,81.37,81.4,81.34,81.37,66116.0,66.1902,66.2146,66.1658,66.1902,66116.0
2017-10-27 14:55:00,81.36,81.41,81.27,81.28,128045.0,66.1821,66.2228,66.1089,66.117,128045.0
2017-10-27 15:00:00,81.28,81.31,81.25,81.27,52926.0,66.117,66.1414,66.0926,66.1089,52926.0
2017-10-27 15:05:00,81.27,81.3,81.25,81.29,66076.0,66.1089,66.1333,66.0926,66.1252,66076.0
2017-10-27 15:10:00,81.29,81.31,81.26,81.3,141380.0,66.1252,66.1414,66.1008,66.1333,141380.0
2017-10-27 15:15:00,81.29,81.32,81.28,81.3,59585.0,66.1252,66.1496,66.117,66.1333,59585.0
2017-10-27 15:20:00,81.31,81.32,81.26,81.27,56539.0,66.1414,66.1496,66.1008,66.1089,56539.0
2017-10-27 15:25:00,81.28,81.28,81.17,81.17,131410.0,66.117,66.117,66.0275,66.0275,131410.0
2017-10-27 15:30:00,81.17,81.29,81.13,81.29,308423.0,66.0275,66.1252,65.995,66.1252,308423.0
2017-10-27 15:35:00,81.28,81.32,81.23,81.28,74129.0,66.117,66.1496,66.0764,66.117,74129.0
2017-10-27 15:40:00,81.27,81.3,81.24,81.27,103344.0,66.1089,66.1333,66.0845,66.1089,103344.0
2017-10-27 15:45:00,81.27,81.36,81.27,81.33,145327.0,66.1089,66.1821,66.1089,66.1577,145327.0
2017-10-27 15:50:00,81.33,81.45,81.32,81.44,156777.0,66.1577,66.2553,66.1496,66.2472,156777.0
2017-10-27 15:55:00,81.43,81.44,81.24,81.32,312737.0,66.239,66.2472,66.0845,66.1496,312737.0
2017-10-30 09:30:00,81.04,81.06,80.63,80.94,80526.0,65.9218,65.9381,65.5883,65.8405,80526.0
2017-10-30 09:35:00,81.0,81.03,80.8,80.92,28252.0,65.8893,65.9137,65.7266,65.8242,28252.0
2017-10-30 09:40:00,80.9,80.99,80.85,80.87,37849.0,65.8079,65.8811,65.7672,65.7835,37849.0
2017-10-30 09:45:00,80.85,80.89,80.76,80.79,64519.0,65.7672,65.7998,65.694,65.7184,64519.0
2017-10-30 09:50:00,80.78,80.81,80.64,80.67,109658.0,65.7103,65.7347,65.5964,65.6208,109658.0
2017-10-30 09:55:00,80.66,80.67,80.44,80.55,54668.0,65.6127,65.6208,65.4337,65.5232,54668.0
2017-10-30 10:00:00,80.55,80.56,80.47,80.48,35567.0,65.5232,65.5313,65.4581,65.4663,35567.0
2017-10-30 10:05:00,80.47,80.53,80.39,80.4,54170.0,65.4581,65.5069,65.3931,65.4012,54170.0
2017-10-30 10:10:00,80.38,80.4,80.29,80.29,78450.0,65.3849,65.4012,65.3117,65.3117,78450.0
2017-10-30 10:15:00,80.29,80.44,80.28,80.43,95415.0,65.3117,65.4337,65.3036,65.4256,95415.0
2017-10-30 10:20:00,80.43,80.43,80.24,80.24,70341.0,65.4256,65.4256,65.271,65.271,70341.0
2017-10-30 10:25:00,80.24,80.32,80.23,80.27,37923.0,65.271,65.3361,65.2629,65.2954,37923.0
2017-10-30 10:30:00,80.27,80.36,80.26,80.27,90207.0,65.2954,65.3687,65.2873,65.2954,90207.0
2017-10-30 10:35:00,80.26,80.26,80.11,80.22,267837.0,65.2873,65.2873,65.1653,65.2548,267837.0
2017-10-30 10:40:00,80.22,80.28,80.19,80.22,115259.0,65.2548,65.3036,65.2304,65.2548,115259.0
2017-10-30 10:45:00,80.22,80.39,80.19,80.35,98973.0,65.2548,65.3931,65.2304,65.3605,98973.0
2017-10-30 10:50:00,80.35,80.38,80.26,80.34,72086.0,65.3605,65.3849,65.2873,65.3524,72086.0
2017-10-30 10:55:00,80.34,80.36,80.3,80.36,35694.0,65.3524,65.3687,65.3198,65.3687,35694.0
2017-10-30 11:00:00,80.36,80.37,80.31,80.32,41438.0,65.3687,65.3768,65.328,65.3361,41438.0
2017-10-30 11:05:00,80.32,80.32,80.06,80.06,110113.0,65.3361,65.3361,65.1246,65.1246,110113.0
2017-10-30 11:10:00,80.03,80.12,79.97,80.0,85115.0,65.1002,65.1734,65.0514,65.0758,85115.0
2017-10-30 11:15:00,79.99,80.02,79.79,79.8,73814.0,65.0677,65.0921,64.905,64.9131,73814.0
2017-10-30 11:20:00,79.79,79.79,79.55,79.59,119261.0,64.905,64.905,64.7098,64.7423,119261.0
2017-10-30 11:25:00,79.6,79.65,79.5,79.5,90704.0,64.7504,64.7911,64.6691,64.6691,90704.0
2017-10-30 11:30:00,79.52,79.61,79.51,79.6,108763.0,64.6854,64.7586,64.6772,64.7504,108763.0
2017-10-30 11:35:00,79.6,79.8,79.59,79.69,134574.0,64.7504,64.9131,64.7423,64.8236,134574.0
2017-10-30 11:40:00,79.7,79.95,79.7,79.93,82783.0,64.8318,65.0351,64.8318,65.0189,82783.0
2017-10-30 11:45:00,79.92,80.11,79.92,79.95,82977.0,65.0107,65.1653,65.0107,65.0351,82977.0
2017-10-30 11:50:00,79.95,80.1,79.94,80.03,41598.0,65.0351,65.1572,65.027,65.1002,41598.0
2017-10-30 11:55:00,80.03,80.1,79.99,80.05,37293.0,65.1002,65.1572,65.0677,65.1165,37293.0
2017-10-30 12:00:00,80.05,80.06,79.99,80.05,43056.0,65.1165,65.1246,65.0677,65.1165,43056.0
2017-10-30 12:05:00,80.06,80.11,80.05,80.11,23266.0,65.1246,65.1653,65.1165,65.1653,23266.0
2017-10-30 12:10:00,80.11,80.18,80.09,80.18,35634.0,65.1653,65.2222,65.149,65.2222,35634.0
2017-10-30 12:15:00,80.17,80.21,80.13,80.14,36530.0,65.2141,65.2466,65.1816,65.1897,36530.0
2017-10-30 12:20:00,80.15,80.32,80.14,80.32,33152.0,65.1978,65.3361,65.1897,65.3361,33152.0
2017-10-30 12:25:00,80.31,80.33,80.25,80.3,60627.0,65.328,65.3442,65.2792,65.3198,60627.0
2017-10-30 12:30:00,80.3,80.3,80.23,80.29,39428.0,65.3198,65.3198,65.2629,65.3117,39428.0
2017-10-30 12:35:00,80.3,80.32,80.28,80.31,24075.0,65.3198,65.3361,65.3036,65.328,24075.0
2017-10-30 12:40:00,80.3,80.31,80.2,80.29,32221.0,65.3198,65.328,65.2385,65.3117,32221.0
2017-10-30 12:45:00,80.3,80.32,80.22,80.24,32362.0,65.3198,65.3361,65.2548,65.271,32362.0
2017-10-30 12:50:00,80.25,80.33,80.23,80.32,29831.0,65.2792,65.3442,65.2629,65.3361,29831.0
2017-10-30 12:55:00,80.32,80.36,80.29,80.35,30722.0,65.3361,65.3687,65.3117,65.3605,30722.0
2017-10-30 13:00:00,80.36,80.38,80.31,80.36,32812.0,65.3687,65.3849,65.328,65.3687,32812.0
2017-10-30 13:05:00,80.36,80.38,80.29,80.38,23202.0,65.3687,65.3849,65.3117,65.3849,23202.0
2017-10-30 13:10:00,80.38,80.38,80.29,80.34,24764.0,65.3849,65.3849,65.3117,65.3524,24764.0
2017-10-30 13:15:00,80.33,80.4,80.32,80.4,34195.0,65.3442,65.4012,65.3361,65.4012,34195.0
2017-10-30 13:20:00,80.39,80.4,80.29,80.36,32227.0,65.3931,65.4012,65.3117,65.3687,32227.0
2017-10-30 13:25:00,80.36,80.42,80.32,80.37,29386.0,65.3687,65.4175,65.3361,65.3768,29386.0
2017-10-30 13:30:00,80.38,80.42,80.36,80.4,35140.0,65.3849,65.4175,65.3687,65.4012,35140.0
2017-10-30 13:35:00,80.39,80.43,80.33,80.43,43355.0,65.3931,65.4256,65.3442,65.4256,43355.0
2017-10-30 13:40:00,80.44,80.48,80.42,80.47,32967.0,65.4337,65.4663,65.4175,65.4581,32967.0
2017-10-30 13:45:00,80.48,80.49,80.41,80.49,61960.0,65.4663,65.4744,65.4093,65.4744,61960.0
2017-10-30 13:50:00,80.48,80.64,80.48,80.58,71076.0,65.4663,65.5964,65.4663,65.5476,71076.0
2017-10-30 13:55:00,80.58,80.66,80.57,80.63,58862.0,65.5476,65.6127,65.5395,65.5883,58862.0
2017-10-30 14:00:00,80.63,80.63,80.47,80.48,69172.0,65.5883,65.5883,65.4581,65.4663,69172.0
2017-10-30 14:05:00,80.48,80.48,80.37,80.45,56359.0,65.4663,65.4663,65.3768,65.4419,56359.0
2017-10-30 14:10:00,80.45,80.52,80.4,80.52,41447.0,65.4419,65.4988,65.4012,65.4988,41447.0
2017-10-30 14:15:00,80.52,80.56,80.49,80.51,47052.0,65.4988,65.5313,65.4744,65.4907,47052.0
2017-10-30 14:20:00,80.51,80.51,80.39,80.4,40980.0,65.4907,65.4907,65.3931,65.4012,40980.0
2017-10-30 14:25:00,80.41,80.46,80.34,80.42,40368.0,65.4093,65.45,65.3524,65.4175,40368.0
2017-10-30 14:30:00,80.41,80.45,80.38,80.43,30026.0,65.4093,65.4419,65.3849,65.4256,30026.0
2017-10-30 14:35:00,80.44,80.48,80.43,80.45,21132.0,65.4337,65.4663,65.4256,65.4419,21132.0
2017-10-30 14:40:00,80.45,80.47,80.4,80.43,69307.0,65.4419,65.4581,65.4012,65.4256,69307.0
2017-10-30 14:45:00,80.44,80.51,80.42,80.44,60648.0,65.4337,65.4907,65.4175,65.4337,60648.0
2017-10-30 14:50:00,80.44,80.51,80.41,80.5,44987.0,65.4337,65.4907,65.4093,65.4825,44987.0
2017-10-30 14:55:00,80.5,80.5,80.44,80.45,61432.0,65.4825,65.4825,65.4337,65.4419,61432.0
2017-10-30 15:00:00,80.45,80.47,80.38,80.39,58570.0,65.4419,65.4581,65.3849,65.3931,58570.0
2017-10-30 15:05:00,80.38,80.46,80.34,80.44,79823.0,65.3849,65.45,65.3524,65.4337,79823.0
2017-10-30 15:10:00,80.44,80.44,80.35,80.37,61668.0,65.4337,65.4337,65.3605,65.3768,61668.0
2017-10-30 15:15:00,80.37,80.4,80.33,80.38,50368.0,65.3768,65.4012,65.3442,65.3849,50368.0
2017-10-30 15:20:00,80.39,80.43,80.37,80.42,74443.0,65.3931,65.4256,65.3768,65.4175,74443.0
2017-10-30 15:25:00,80.43,80.44,80.38,80.42,64516.0,65.4256,65.4337,65.3849,65.4175,64516.0
2017-10-30 15:30:00,80.42,80.49,80.4,80.48,68557.0,65.4175,65.4744,65.4012,65.4663,68557.0
2017-10-30 15:35:00,80.48,80.55,80.45,80.55,69253.0,65.4663,65.5232,65.4419,65.5232,69253.0
2017-10-30 15:40:00,80.55,80.58,80.51,80.56,102993.0,65.5232,65.5476,65.4907,65.5313,102993.0
2017-10-30 15:45:00,80.56,80.57,80.52,80.56,96034.0,65.5313,65.5395,65.4988,65.5313,96034.0
2017-10-30 15:50:00,80.57,80.62,80.56,80.6,120496.0,65.5395,65.5801,65.5313,65.5639,120496.0
2017-10-30 15:55:00,80.59,80.6,80.51,80.52,259420.0,65.5557,65.5639,65.4907,65.4988,259420.0
2017-10-31 09:30:00,80.47,80.5,80.14,80.48,83173.0,65.4581,65.4825,65.1897,65.4663,83173.0
2017-10-31 09:35:00,80.48,80.57,80.42,80.57,24197.0,65.4663,65.5395,65.4175,65.5395,24197.0
2017-10-31 09:40:00,80.59,80.73,80.58,80.71,20700.0,65.5557,65.6696,65.5476,65.6534,20700.0
2017-10-31 09:45:00,80.72,80.76,80.55,80.64,23433.0,65.6615,65.694,65.5232,65.5964,23433.0
2017-10-31 09:50:00,80.64,80.66,80.58,80.6,19434.0,65.5964,65.6127,65.5476,65.5639,19434.0
2017-10-31 09:55:00,80.6,80.63,80.52,80.53,24348.0,65.5639,65.5883,65.4988,65.5069,24348.0
2017-10-31 10:00:00,80.54,80.56,80.51,80.53,38760.0,65.5151,65.5313,65.4907,65.5069,38760.0
2017-10-31 10:05:00,80.53,80.55,80.5,80.51,113016.0,65.5069,65.5232,65.4825,65.4907,113016.0
2017-10-31 10:10:00,80.51,80.55,80.5,80.53,22707.0,65.4907,65.5232,65.4825,65.5069,22707.0
2017-10-31 10:15:00,80.54,80.62,80.53,80.59,24413.0,65.5151,65.5801,65.5069,65.5557,24413.0
2017-10-31 10:20:00,80.6,80.61,80.52,80.58,18660.0,65.5639,65.572,65.4988,65.5476,18660.0
2017-10-31 10:25:00,80.56,80.57,80.51,80.54,46765.0,65.5313,65.5395,65.4907,65.5151,46765.0
2017-10-31 10:30:00,80.53,80.55,80.52,80.55,14419.0,65.5069,65.5232,65.4988,65.5232,14419.0
2017-10-31 10:35:00,80.55,80.69,80.54,80.68,32828.0,65.5232,65.6371,65.5151,65.629,32828.0
2017-10-31 10:40:00,80.68,80.77,80.65,80.75,37876.0,65.629,65.7022,65.6046,65.6859,37876.0
2017-10-31 10:45:00,80.76,80.77,80.68,80.68,25459.0,65.694,65.7022,65.629,65.629,25459.0
2017-10-31 10:50:00,80.68,80.69,80.57,80.62,17864.0,65.629,65.6371,65.5395,65.5801,17864.0
2017-10-31 10:55:00,80.62,80.64,80.57,80.63,21330.0,65.5801,65.5964,65.5395,65.5883,21330.0
2017-10-31 11:00:00,80.63,80.72,80.62,80.72,49412.0,65.5883,65.6615,65.5801,65.6615,49412.0
2017-10-31 11:05:00,80.72,80.8,80.7,80.77,60135.0,65.6615,65.7266,65.6452,65.7022,60135.0
2017-10-31 11:10:00,80.78,80.81,80.54,80.63,47543.0,65.7103,65.7347,65.5151,65.5883,47543.0
2017-10-31 11:15:00,80.6,80.63,80.52,80.56,38356.0,65.5639,65.5883,65.4988,65.5313,38356.0
2017-10-31 11:20:00,80.55,80.62,80.52,80.56,20687.0,65.5232,65.5801,65.4988,65.5313,20687.0
2017-10-31 11:25:00,80.56,80.56,80.51,80.52,40927.0,65.5313,65.5313,65.4907,65.4988,40927.0
2017-10-31 11:30:00,80.52,80.56,80.5,80.53,23298.0,65.4988,65.5313,65.4825,65.5069,23298.0
2017-10-31 11:35:00,80.52,80.58,80.47,80.52,65232.0,65.4988,65.5476,65.4581,65.4988,65232.0
2017-10-31 11:40:00,80.52,80.55,80.51,80.51,28815.0,65.4988,65.5232,65.4907,65.4907,28815.0
2017-10-31 11:45:00,80.51,80.54,80.5,80.54,14926.0,65.4907,65.5151,65.4825,65.5151,14926.0
2017-10-31 11:50:00,80.53,80.56,80.48,80.5,48946.0,65.5069,65.5313,65.4663,65.4825,48946.0
2017-10-31 11:55:00,80.5,80.5,80.37,80.37,23641.0,65.4825,65.4825,65.3768,65.3768,23641.0
2017-10-31 12:00:00,80.38,80.43,80.35,80.4,12225.0,65.3849,65.4256,65.3605,65.4012,12225.0
2017-10-31 12:05:00,80.41,80.43,80.38,80.43,24317.0,65.4093,65.4256,65.3849,65.4256,24317.0
2017-10-31 12:10:00,80.43,80.44,80.39,80.39,20616.0,65.4256,65.4337,65.3931,65.3931,20616.0
2017-10-31 12:15:00,80.4,80.42,80.37,80.39,13047.0,65.4012,65.4175,65.3768,65.3931,13047.0
2017-10-31 12:20:00,80.39,80.42,80.37,80.39,18298.0,65.3931,65.4175,65.3768,65.3931,18298.0
2017-10-31 12:25:00,80.4,80.44,80.38,80.43,21552.0,65.4012,65.4337,65.3849,65.4256,21552.0
2017-10-31 12:30:00,80.44,80.51,80.4,80.41,27417.0,65.4337,65.4907,65.4012,65.4093,27417.0
2017-10-31 12:35:00,80.41,80.45,80.41,80.42,26370.0,65.4093,65.4419,65.4093,65.4175,26370.0
2017-10-31 12:40:00,80.42,80.43,80.36,80.37,17398.0,65.4175,65.4256,65.3687,65.3768,17398.0
2017-10-31 12:45:00,80.38,80.41,80.32,80.41,18826.0,65.3849,65.4093,65.3361,65.4093,18826.0
2017-10-31 12:50:00,80.41,80.41,80.35,80.4,15421.0,65.4093,65.4093,65.3605,65.4012,15421.0
2017-10-31 12:55:00,80.4,80.41,80.34,80.34,10532.0,65.4012,65.4093,65.3524,65.3524,10532.0
2017-10-31 13:00:00,80.34,80.37,80.32,80.34,10619.0,65.3524,65.3768,65.3361,65.3524,10619.0
2017-10-31 13:05:00,80.34,80.34,80.27,80.28,24079.0,65.3524,65.3524,65.2954,65.3036,24079.0
2017-10-31 13:10:00,80.29,80.34,80.26,80.3,60525.0,65.3117,65.3524,65.2873,65.3198,60525.0
2017-10-31 13:15:00,80.31,80.33,80.29,80.33,11646.0,65.328,65.3442,65.3117,65.3442,11646.0
2017-10-31 13:20:00,80.33,80.34,80.25,80.32,30781.0,65.3442,65.3524,65.2792,65.3361,30781.0
2017-10-31 13:25:00,80.31,80.34,80.3,80.3,33772.0,65.328,65.3524,65.3198,65.3198,33772.0
2017-10-31 13:30:00,80.31,80.33,80.26,80.3,86147.0,65.328,65.3442,65.2873,65.3198,86147.0
2017-10-31 13:35:00,80.3,80.35,80.26,80.34,33817.0,65.3198,65.3605,65.2873,65.3524,33817.0
2017-10-31 13:40:00,80.34,80.35,80.28,80.3,35537.0,65.3524,65.3605,65.3036,65.3198,35537.0
2017-10-31 13:45:00,80.29,80.32,80.26,80.29,46572.0,65.3117,65.3361,65.2873,65.3117,46572.0
2017-10-31 13:50:00,80.28,80.29,80.26,80.27,20406.0,65.3036,65.3117,65.2873,65.2954,20406.0
2017-10-31 13:55:00,80.27,80.28,80.23,80.23,15558.0,65.2954,65.3036,65.2629,65.2629,15558.0
2017-10-31 14:00:00,80.23,80.24,80.21,80.22,16823.0,65.2629,65.271,65.2466,65.2548,16823.0
2017-10-31 14:05:00,80.22,80.26,80.21,80.25,17046.0,65.2548,65.2873,65.2466,65.2792,17046.0
2017-10-31 14:10:00,80.24,80.27,80.23,80.27,22424.0,65.271,65.2954,65.2629,65.2954,22424.0
2017-10-31 14:15:00,80.27,80.29,80.25,80.29,12966.0,65.2954,65.3117,65.2792,65.3117,12966.0
2017-10-31 14:20:00,80.3,80.3,80.25,80.29,19885.0,65.3198,65.3198,65.2792,65.3117,19885.0
2017-10-31 14:25:00,80.29,80.3,80.25,80.27,13503.0,65.3117,65.3198,65.2792,65.2954,13503.0
2017-10-31 14:30:00,80.26,80.27,80.21,80.24,21847.0,65.2873,65.2954,65.2466,65.271,21847.0
2017-10-31 14:35:00,80.25,80.27,80.22,80.23,9524.0,65.2792,65.2954,65.2548,65.2629,9524.0
2017-10-31 14:40:00,80.23,80.25,80.18,80.22,21775.0,65.2629,65.2792,65.2222,65.2548,21775.0
2017-10-31 14:45:00,80.22,80.24,80.21,80.23,38145.0,65.2548,65.271,65.2466,65.2629,38145.0
2017-10-31 14:50:00,80.22,80.27,80.22,80.27,33757.0,65.2548,65.2954,65.2548,65.2954,33757.0
2017-10-31 14:55:00,80.27,80.35,80.26,80.34,22004.0,65.2954,65.3605,65.2873,65.3524,22004.0
2017-10-31 15:00:00,80.33,80.42,80.32,80.42,49610.0,65.3442,65.4175,65.3361,65.4175,49610.0
2017-10-31 15:05:00,80.41,80.46,80.39,80.46,36371.0,65.4093,65.45,65.3931,65.45,36371.0
2017-10-31 15:10:00,80.45,80.51,80.43,80.51,25813.0,65.4419,65.4907,65.4256,65.4907,25813.0
2017-10-31 15:15:00,80.51,80.53,80.47,80.5,50416.0,65.4907,65.5069,65.4581,65.4825,50416.0
2017-10-31 15:20:00,80.51,80.57,80.48,80.55,37226.0,65.4907,65.5395,65.4663,65.5232,37226.0
2017-10-31 15:25:00,80.56,80.56,80.5,80.52,38324.0,65.5313,65.5313,65.4825,65.4988,38324.0
2017-10-31 15:30:00,80.52,80.53,80.46,80.51,99492.0,65.4988,65.5069,65.45,65.4907,99492.0
2017-10-31 15:35:00,80.51,80.54,80.49,80.5,29895.0,65.4907,65.5151,65.4744,65.4825,29895.0
2017-10-31 15:40:00,80.5,80.52,80.48,80.49,75751.0,65.4825,65.4988,65.4663,65.4744,75751.0
2017-10-31 15:45:00,80.49,80.53,80.48,80.51,138174.0,65.4744,65.5069,65.4663,65.4907,138174.0
2017-10-31 15:50:00,80.5,80.5,80.43,80.45,139364.0,65.4825,65.4825,65.4256,65.4419,139364.0
2017-10-31 15:55:00,80.46,80.56,80.45,80.55,302565.0,65.45,65.5313,65.4419,65.5232,302565.0
2017-11-01 09:30:00,80.42,80.71,80.01,80.6,167664.0,65.4175,65.6534,65.0839,65.5639,167664.0
2017-11-01 09:35:00,80.57,80.7,80.51,80.69,54445.0,65.5395,65.6452,65.4907,65.6371,54445.0
2017-11-01 09:40:00,80.67,80.76,80.59,80.68,40100.0,65.6208,65.694,65.5557,65.629,40100.0
2017-11-01 09:45:00,80.68,80.78,80.65,80.69,36451.0,65.629,65.7103,65.6046,65.6371,36451.0
2017-11-01 09:50:00,80.7,80.78,80.64,80.78,57254.0,65.6452,65.7103,65.5964,65.7103,57254.0
2017-11-01 09:55:00,80.78,80.82,80.7,80.73,65054.0,65.7103,65.7428,65.6452,65.6696,65054.0
2017-11-01 10:00:00,80.73,80.82,80.69,80.82,76271.0,65.6696,65.7428,65.6371,65.7428,76271.0
2017-11-01 10:05:00,80.81,80.98,80.77,80.92,79877.0,65.7347,65.873,65.7022,65.8242,79877.0
2017-11-01 10:10:00,80.92,80.97,80.86,80.86,44045.0,65.8242,65.8649,65.7754,65.7754,44045.0
2017-11-01 10:15:00,80.84,80.9,80.81,80.81,46833.0,65.7591,65.8079,65.7347,65.7347,46833.0
2017-11-01 10:20:00,80.81,80.95,80.77,80.9,59751.0,65.7347,65.8486,65.7022,65.8079,59751.0
2017-11-01 10:25:00,80.89,81.04,80.85,80.9,74443.0,65.7998,65.9218,65.7672,65.8079,74443.0
2017-11-01 10:30:00,80.91,81.0,80.84,80.95,38716.0,65.816,65.8893,65.7591,65.8486,38716.0
2017-11-01 10:35:00,80.95,81.01,80.9,80.93,53560.0,65.8486,65.8974,65.8079,65.8323,53560.0
2017-11-01 10:40:00,80.94,81.06,80.94,81.0,46627.0,65.8405,65.9381,65.8405,65.8893,46627.0
2017-11-01 10:45:00,81.0,81.16,80.95,81.05,65451.0,65.8893,66.0194,65.8486,65.9299,65451.0
2017-11-01 10:50:00,81.05,81.06,80.94,80.97,47645.0,65.9299,65.9381,65.8405,65.8649,47645.0
2017-11-01 10:55:00,80.97,81.04,80.89,80.94,57533.0,65.8649,65.9218,65.7998,65.8405,57533.0
2017-11-01 11:00:00,80.94,81.01,80.91,81.0,39840.0,65.8405,65.8974,65.816,65.8893,39840.0
2017-11-01 11:05:00,80.99,81.02,80.91,80.97,46193.0,65.8811,65.9055,65.816,65.8649,46193.0
2017-11-01 11:10:00,80.96,81.02,80.94,81.0,46647.0,65.8567,65.9055,65.8405,65.8893,46647.0
2017-11-01 11:15:00,80.99,81.02,80.96,80.97,29185.0,65.8811,65.9055,65.8567,65.8649,29185.0
2017-11-01 11:20:00,80.97,80.97,80.93,80.95,31465.0,65.8649,65.8649,65.8323,65.8486,31465.0
2017-11-01 11:25:00,80.95,80.99,80.92,80.92,24924.0,65.8486,65.8811,65.8242,65.8242,24924.0
2017-11-01 11:30:00,80.92,80.92,80.72,80.72,35680.0,65.8242,65.8242,65.6615,65.6615,35680.0
2017-11-01 11:35:00,80.73,80.74,80.62,80.73,38259.0,65.6696,65.6778,65.5801,65.6696,38259.0
2017-11-01 11:40:00,80.74,80.77,80.68,80.7,37424.0,65.6778,65.7022,65.629,65.6452,37424.0
2017-11-01 11:45:00,80.71,80.72,80.62,80.62,33102.0,65.6534,65.6615,65.5801,65.5801,33102.0
2017-11-01 11:50:00,80.62,80.64,80.59,80.62,37716.0,65.5801,65.5964,65.5557,65.5801,37716.0
2017-11-01 11:55:00,80.61,80.66,80.58,80.61,31401.0,65.572,65.6127,65.5476,65.572,31401.0
2017-11-01 12:00:00,80.6,80.62,80.51,80.55,28559.0,65.5639,65.5801,65.4907,65.5232,28559.0
2017-11-01 12:05:00,80.55,80.69,80.51,80.63,154723.0,65.5232,65.6371,65.4907,65.5883,154723.0
2017-11-01 12:10:00,80.63,80.66,80.56,80.56,59849.0,65.5883,65.6127,65.5313,65.5313,59849.0
2017-11-01 12:15:00,80.58,80.62,80.58,80.6,32497.0,65.5476,65.5801,65.5476,65.5639,32497.0
2017-11-01 12:20:00,80.61,80.65,80.61,80.65,14826.0,65.572,65.6046,65.572,65.6046,14826.0
2017-11-01 12:25:00,80.65,80.68,80.62,80.66,22782.0,65.6046,65.629,65.5801,65.6127,22782.0
2017-11-01 12:30:00,80.65,80.68,80.62,80.62,19602.0,65.6046,65.629,65.5801,65.5801,19602.0
2017-11-01 12:35:00,80.62,80.63,80.56,80.58,28459.0,65.5801,65.5883,65.5313,65.5476,28459.0
2017-11-01 12:40:00,80.58,80.59,80.55,80.56,23076.0,65.5476,65.5557,65.5232,65.5313,23076.0
2017-11-01 12:45:00,80.56,80.57,80.47,80.52,36312.0,65.5313,65.5395,65.4581,65.4988,36312.0
2017-11-01 12:50:00,80.52,80.52,80.49,80.5,26333.0,65.4988,65.4988,65.4744,65.4825,26333.0
2017-11-01 12:55:00,80.5,80.51,80.46,80.5,21947.0,65.4825,65.4907,65.45,65.4825,21947.0
2017-11-01 13:00:00,80.5,80.54,80.49,80.53,42304.0,65.4825,65.5151,65.4744,65.5069,42304.0
2017-11-01 13:05:00,80.52,80.53,80.47,80.48,27060.0,65.4988,65.5069,65.4581,65.4663,27060.0
2017-11-01 13:10:00,80.47,80.51,80.44,80.47,25783.0,65.4581,65.4907,65.4337,65.4581,25783.0
2017-11-01 13:15:00,80.48,80.5,80.39,80.41,45273.0,65.4663,65.4825,65.3931,65.4093,45273.0
2017-11-01 13:20:00,80.43,80.48,80.41,80.47,31031.0,65.4256,65.4663,65.4093,65.4581,31031.0
2017-11-01 13:25:00,80.46,80.55,80.46,80.48,99595.0,65.45,65.5232,65.45,65.4663,99595.0
2017-11-01 13:30:00,80.49,80.59,80.48,80.59,30253.0,65.4744,65.5557,65.4663,65.5557,30253.0
2017-11-01 13:35:00,80.59,80.6,80.5,80.59,45697.0,65.5557,65.5639,65.4825,65.5557,45697.0
2017-11-01 13:40:00,80.59,80.61,80.48,80.51,51768.0,65.5557,65.572,65.4663,65.4907,51768.0
2017-11-01 13:45:00,80.51,80.55,80.49,80.52,42672.0,65.4907,65.5232,65.4744,65.4988,42672.0
2017-11-01 13:50:00,80.53,80.53,80.47,80.49,50927.0,65.5069,65.5069,65.4581,65.4744,50927.0
2017-11-01 13:55:00,80.49,80.51,80.48,80.49,74945.0,65.4744,65.4907,65.4663,65.4744,74945.0
2017-11-01 14:00:00,80.49,80.54,80.43,80.44,88853.0,65.4744,65.5151,65.4256,65.4337,88853.0
2017-11-01 14:05:00,80.47,80.53,80.44,80.5,56289.0,65.4581,65.5069,65.4337,65.4825,56289.0
2017-11-01 14:10:00,80.5,80.52,80.38,80.51,61798.0,65.4825,65.4988,65.3849,65.4907,61798.0
2017-11-01 14:15:00,80.5,80.56,80.46,80.5,93965.0,65.4825,65.5313,65.45,65.4825,93965.0
2017-11-01 14:20:00,80.5,80.54,80.48,80.49,58566.0,65.4825,65.5151,65.4663,65.4744,58566.0
2017-11-01 14:25:00,80.49,80.49,80.39,80.47,37305.0,65.4744,65.4744,65.3931,65.4581,37305.0
2017-11-01 14:30:00,80.48,80.51,80.47,80.48,36202.0,65.4663,65.4907,65.4581,65.4663,36202.0
2017-11-01 14:35:00,80.48,80.5,80.43,80.49,45431.0,65.4663,65.4825,65.4256,65.4744,45431.0
2017-11-01 14:40:00,80.5,80.6,80.47,80.59,55714.0,65.4825,65.5639,65.4581,65.5557,55714.0
2017-11-01 14:45:00,80.58,80.69,80.55,80.68,49301.0,65.5476,65.6371,65.5232,65.629,49301.0
2017-11-01 14:50:00,80.69,80.69,80.56,80.62,40384.0,65.6371,65.6371,65.5313,65.5801,40384.0
2017-11-01 14:55:00,80.62,80.63,80.56,80.58,36908.0,65.5801,65.5883,65.5313,65.5476,36908.0
2017-11-01 15:00:00,80.58,80.59,80.5,80.52,160519.0,65.5476,65.5557,65.4825,65.4988,160519.0
2017-11-01 15:05:00,80.52,80.56,80.49,80.5,36902.0,65.4988,65.5313,65.4744,65.4825,36902.0
2017-11-01 15:10:00,80.5,80.51,80.46,80.47,31495.0,65.4825,65.4907,65.45,65.4581,31495.0
2017-11-01 15:15:00,80.47,80.49,80.44,80.46,35601.0,65.4581,65.4744,65.4337,65.45,35601.0
2017-11-01 15:20:00,80.47,80.51,80.46,80.51,27549.0,65.4581,65.4907,65.45,65.4907,27549.0
2017-11-01 15:25:00,80.51,80.55,80.48,80.54,39723.0,65.4907,65.5232,65.4663,65.5151,39723.0
2017-11-01 15:30:00,80.53,80.54,80.46,80.48,58155.0,65.5069,65.5151,65.45,65.4663,58155.0
2017-11-01 15:35:00,80.48,80.5,80.47,80.47,57161.0,65.4663,65.4825,65.4581,65.4581,57161.0
2017-11-01 15:40:00,80.48,80.48,80.37,80.37,81416.0,65.4663,65.4663,65.3768,65.3768,81416.0
2017-11-01 15:45:00,80.38,80.38,80.26,80.33,75110.0,65.3849,65.3849,65.2873,65.3442,75110.0
2017-11-01 15:50:00,80.34,80.39,80.26,80.33,151307.0,65.3524,65.3931,65.2873,65.3442,151307.0
2017-11-01 15:55:00,80.33,80.33,80.27,80.31,220366.0,65.3442,65.3442,65.2954,65.328,220366.0
2017-11-02 09:30:00,80.3,80.48,80.15,80.44,95394.0,65.3198,65.4663,65.1978,65.4337,95394.0
2017-11-02 09:35:00,80.49,80.54,80.24,80.29,54962.0,65.4744,65.5151,65.271,65.3117,54962.0
2017-11-02 09:40:00,80.27,80.41,80.25,80.37,19783.0,65.2954,65.4093,65.2792,65.3768,19783.0
2017-11-02 09:45:00,80.38,80.47,80.3,80.4,51627.0,65.3849,65.4581,65.3198,65.4012,51627.0
2017-11-02 09:50:00,80.38,80.58,80.38,80.51,54640.0,65.3849,65.5476,65.3849,65.4907,54640.0
2017-11-02 09:55:00,80.5,80.5,80.34,80.36,38662.0,65.4825,65.4825,65.3524,65.3687,38662.0
2017-11-02 10:00:00,80.36,80.45,80.23,80.23,89825.0,65.3687,65.4419,65.2629,65.2629,89825.0
2017-11-02 10:05:00,80.23,80.27,79.98,80.04,73617.0,65.2629,65.2954,65.0595,65.1083,73617.0
2017-11-02 10:10:00,80.04,80.09,79.91,80.01,51302.0,65.1083,65.149,65.0026,65.0839,51302.0
2017-11-02 10:15:00,80.01,80.04,79.63,79.68,150434.0,65.0839,65.1083,64.7748,64.8155,150434.0
2017-11-02 10:20:00,79.65,79.78,79.48,79.49,117003.0,64.7911,64.8969,64.6528,64.661,117003.0
2017-11-02 10:25:00,79.49,79.62,79.38,79.51,88981.0,64.661,64.7667,64.5715,64.6772,88981.0
2017-11-02 10:30:00,79.54,79.55,79.16,79.21,126070.0,64.7016,64.7098,64.3925,64.4332,126070.0
2017-11-02 10:35:00,79.2,79.23,78.8,79.01,196598.0,64.4251,64.4495,64.0997,64.2705,196598.0
2017-11-02 10:40:00,79.01,79.33,78.97,79.15,66917.0,64.2705,64.5308,64.238,64.3844,66917.0
2017-11-02 10:45:00,79.15,79.24,79.12,79.24,47757.0,64.3844,64.4576,64.36,64.4576,47757.0
2017-11-02 10:50:00,79.24,79.34,79.21,79.28,33667.0,64.4576,64.5389,64.4332,64.4901,33667.0
2017-11-02 10:55:00,79.29,79.32,79.22,79.3,33271.0,64.4983,64.5227,64.4413,64.5064,33271.0
2017-11-02 11:00:00,79.31,79.49,79.29,79.44,105657.0,64.5145,64.661,64.4983,64.6203,105657.0
2017-11-02 11:05:00,79.44,79.57,79.42,79.51,113564.0,64.6203,64.726,64.604,64.6772,113564.0
2017-11-02 11:10:00,79.52,79.63,79.47,79.52,175917.0,64.6854,64.7748,64.6447,64.6854,175917.0
2017-11-02 11:15:00,79.52,79.57,79.38,79.41,158274.0,64.6854,64.726,64.5715,64.5959,158274.0
2017-11-02 11:20:00,79.42,79.66,79.42,79.58,44372.0,64.604,64.7992,64.604,64.7342,44372.0
2017-11-02 11:25:00,79.57,79.6,79.41,79.43,47949.0,64.726,64.7504,64.5959,64.6121,47949.0
2017-11-02 11:30:00,79.45,79.57,79.44,79.54,70797.0,64.6284,64.726,64.6203,64.7016,70797.0
2017-11-02 11:35:00,79.55,79.62,79.48,79.58,122355.0,64.7098,64.7667,64.6528,64.7342,122355.0
2017-11-02 11:40:00,79.59,79.8,79.58,79.74,26476.0,64.7423,64.9131,64.7342,64.8643,26476.0
2017-11-02 11:45:00,79.74,79.74,79.59,79.59,38226.0,64.8643,64.8643,64.7423,64.7423,38226.0
2017-11-02 11:50:00,79.59,79.63,79.56,79.59,13562.0,64.7423,64.7748,64.7179,64.7423,13562.0
2017-11-02 11:55:00,79.59,79.6,79.29,79.31,50685.0,64.7423,64.7504,64.4983,64.5145,50685.0
2017-11-02 12:00:00,79.31,79.33,79.18,79.24,30438.0,64.5145,64.5308,64.4088,64.4576,30438.0
2017-11-02 12:05:00,79.24,79.26,78.94,78.97,53739.0,64.4576,64.4739,64.2136,64.238,53739.0
2017-11-02 12:10:00,78.99,79.03,78.85,78.85,36819.0,64.2542,64.2868,64.1403,64.1403,36819.0
2017-11-02 12:15:00,78.87,78.87,78.65,78.77,70103.0,64.1566,64.1566,63.9777,64.0753,70103.0
2017-11-02 12:20:00,78.77,78.88,78.76,78.83,21991.0,64.0753,64.1648,64.0671,64.1241,21991.0
2017-11-02 12:25:00,78.83,78.86,78.75,78.83,24189.0,64.1241,64.1485,64.059,64.1241,24189.0
2017-11-02 12:30:00,78.84,78.98,78.84,78.92,25592.0,64.1322,64.2461,64.1322,64.1973,25592.0
2017-11-02 12:35:00,78.93,78.99,78.86,78.86,36554.0,64.2054,64.2542,64.1485,64.1485,36554.0
2017-11-02 12:40:00,78.86,78.89,78.77,78.83,44810.0,64.1485,64.1729,64.0753,64.1241,44810.0
2017-11-02 12:45:00,78.83,78.89,78.77,78.77,29569.0,64.1241,64.1729,64.0753,64.0753,29569.0
2017-11-02 12:50:00,78.77,78.79,78.7,78.75,29027.0,64.0753,64.0915,64.0183,64.059,29027.0
2017-11-02 12:55:00,78.75,78.76,78.69,78.72,62072.0,64.059,64.0671,64.0102,64.0346,62072.0
2017-11-02 13:00:00,78.71,78.84,78.71,78.74,26402.0,64.0265,64.1322,64.0265,64.0509,26402.0
2017-11-02 13:05:00,78.73,78.75,78.69,78.7,31610.0,64.0427,64.059,64.0102,64.0183,31610.0
2017-11-02 13:10:00,78.7,78.74,78.69,78.73,33914.0,64.0183,64.0509,64.0102,64.0427,33914.0
2017-11-02 13:15:00,78.73,78.78,78.7,78.77,44243.0,64.0427,64.0834,64.0183,64.0753,44243.0
2017-11-02 13:20:00,78.77,78.8,78.58,78.58,65525.0,64.0753,64.0997,63.9207,63.9207,65525.0
2017-11-02 13:25:00,78.59,78.73,78.53,78.57,61963.0,63.9289,64.0427,63.88,63.9126,61963.0
2017-11-02 13:30:00,78.58,78.66,78.32,78.32,78940.0,63.9207,63.9858,63.7092,63.7092,78940.0
2017-11-02 13:35:00,78.33,78.48,78.29,78.33,229955.0,63.7174,63.8394,63.6848,63.7174,229955.0
2017-11-02 13:40:00,78.33,78.58,78.09,78.41,277782.0,63.7174,63.9207,63.5221,63.7824,277782.0
2017-11-02 13:45:00,78.43,78.71,78.41,78.59,127038.0,63.7987,64.0265,63.7824,63.9289,127038.0
2017-11-02 13:50:00,78.6,78.86,78.59,78.84,73515.0,63.937,64.1485,63.9289,64.1322,73515.0
2017-11-02 13:55:00,78.85,79.1,78.84,79.06,68327.0,64.1403,64.3437,64.1322,64.3112,68327.0
2017-11-02 14:00:00,79.04,79.1,78.95,79.01,48811.0,64.2949,64.3437,64.2217,64.2705,48811.0
2017-11-02 14:05:00,79.02,79.16,79.02,79.1,47610.0,64.2786,64.3925,64.2786,64.3437,47610.0
2017-11-02 14:10:00,79.09,79.1,78.99,79.03,83705.0,64.3356,64.3437,64.2542,64.2868,83705.0
2017-11-02 14:15:00,79.04,79.07,78.94,78.96,59645.0,64.2949,64.3193,64.2136,64.2298,59645.0
2017-11-02 14:20:00,78.96,78.98,78.87,78.89,42585.0,64.2298,64.2461,64.1566,64.1729,42585.0
2017-11-02 14:25:00,78.89,78.95,78.88,78.93,38950.0,64.1729,64.2217,64.1648,64.2054,38950.0
2017-11-02 14:30:00,78.93,78.94,78.85,78.85,49119.0,64.2054,64.2136,64.1403,64.1403,49119.0
2017-11-02 14:35:00,78.84,78.85,78.62,78.64,94837.0,64.1322,64.1403,63.9533,63.9695,94837.0
2017-11-02 14:40:00,78.63,78.65,78.49,78.56,65666.0,63.9614,63.9777,63.8475,63.9044,65666.0
2017-11-02 14:45:00,78.56,78.64,78.44,78.45,62775.0,63.9044,63.9695,63.8068,63.815,62775.0
2017-11-02 14:50:00,78.46,78.47,78.28,78.29,64179.0,63.8231,63.8312,63.6767,63.6848,64179.0
2017-11-02 14:55:00,78.3,78.31,78.01,78.02,100248.0,63.693,63.7011,63.4571,63.4652,100248.0
2017-11-02 15:00:00,78.03,78.06,77.96,78.0,174629.0,63.4733,63.4977,63.4164,63.4489,174629.0
2017-11-02 15:05:00,78.0,78.03,77.92,77.94,317911.0,63.4489,63.4733,63.3838,63.4001,317911.0
2017-11-02 15:10:00,77.94,77.96,77.83,77.84,105271.0,63.4001,63.4164,63.3106,63.3188,105271.0
2017-11-02 15:15:00,77.84,77.87,77.75,77.76,98155.0,63.3188,63.3432,63.2456,63.2537,98155.0
2017-11-02 15:20:00,77.76,77.8,77.17,77.8,365902.0,63.2537,63.2862,62.7738,63.2862,365902.0
2017-11-02 15:25:00,77.78,77.92,77.77,77.87,169625.0,63.27,63.3838,63.2618,63.3432,169625.0
2017-11-02 15:30:00,77.87,78.24,77.8,78.19,235048.0,63.3432,63.6441,63.2862,63.6035,235048.0
2017-11-02 15:35:00,78.19,78.23,78.03,78.05,243231.0,63.6035,63.636,63.4733,63.4896,243231.0
2017-11-02 15:40:00,78.05,78.12,78.04,78.12,90845.0,63.4896,63.5465,63.4815,63.5465,90845.0
2017-11-02 15:45:00,78.12,78.15,77.98,77.98,190197.0,63.5465,63.5709,63.4326,63.4326,190197.0
2017-11-02 15:50:00,77.99,77.99,77.84,77.86,329812.0,63.4408,63.4408,63.3188,63.335,329812.0
2017-11-02 15:55:00,77.86,77.93,77.79,77.85,815319.0,63.335,63.392,63.2781,63.3269,815319.0
2017-11-03 09:30:00,77.62,77.67,77.06,77.08,120056.0,63.1398,63.1805,62.6843,62.7005,120056.0
2017-11-03 09:35:00,77.19,77.4,77.12,77.35,81818.0,62.79,62.9608,62.7331,62.9202,81818.0
2017-11-03 09:40:00,77.34,77.36,77.17,77.23,107213.0,62.912,62.9283,62.7738,62.8226,107213.0
2017-11-03 09:45:00,77.23,77.41,77.19,77.39,156681.0,62.8226,62.969,62.79,62.9527,156681.0
2017-11-03 09:50:00,77.39,77.79,77.38,77.79,361513.0,62.9527,63.2781,62.9446,63.2781,361513.0
2017-11-03 09:55:00,77.78,77.9,77.62,77.65,74819.0,63.27,63.3676,63.1398,63.1642,74819.0
2017-11-03 10:00:00,77.65,77.81,77.53,77.8,355299.0,63.1642,63.2944,63.0666,63.2862,355299.0
2017-11-03 10:05:00,77.78,77.8,77.66,77.79,84857.0,63.27,63.2862,63.1723,63.2781,84857.0
2017-11-03 10:10:00,77.79,77.79,77.66,77.77,81816.0,63.2781,63.2781,63.1723,63.2618,81816.0
2017-11-03 10:15:00,77.76,77.81,77.73,77.75,143272.0,63.2537,63.2944,63.2293,63.2456,143272.0
2017-11-03 10:20:00,77.74,77.8,77.71,77.76,116065.0,63.2374,63.2862,63.213,63.2537,116065.0
2017-11-03 10:25:00,77.77,78.16,77.76,78.03,414182.0,63.2618,63.5791,63.2537,63.4733,414182.0
2017-11-03 10:30:00,78.03,78.04,77.91,77.95,110072.0,63.4733,63.4815,63.3757,63.4082,110072.0
2017-11-03 10:35:00,77.95,78.05,77.92,77.99,133166.0,63.4082,63.4896,63.3838,63.4408,133166.0
2017-11-03 10:40:00,78.0,78.08,77.98,78.01,221749.0,63.4489,63.514,63.4326,63.4571,221749.0
2017-11-03 10:45:00,78.0,78.13,77.96,77.96,138499.0,63.4489,63.5547,63.4164,63.4164,138499.0
2017-11-03 10:50:00,77.96,78.0,77.87,77.95,38011.0,63.4164,63.4489,63.3432,63.4082,38011.0
2017-11-03 10:55:00,77.95,78.04,77.92,78.0,69780.0,63.4082,63.4815,63.3838,63.4489,69780.0
2017-11-03 11:00:00,78.0,78.02,77.85,77.92,23361.0,63.4489,63.4652,63.3269,63.3838,23361.0
2017-11-03 11:05:00,77.91,77.93,77.86,77.88,41440.0,63.3757,63.392,63.335,63.3513,41440.0
2017-11-03 11:10:00,77.89,78.02,77.88,77.97,167338.0,63.3594,63.4652,63.3513,63.4245,167338.0
2017-11-03 11:15:00,77.98,78.29,77.92,78.29,138761.0,63.4326,63.6848,63.3838,63.6848,138761.0
2017-11-03 11:20:00,78.29,78.5,78.25,78.48,87821.0,63.6848,63.8556,63.6523,63.8394,87821.0
2017-11-03 11:25:00,78.49,78.5,78.3,78.31,53989.0,63.8475,63.8556,63.693,63.7011,53989.0
2017-11-03 11:30:00,78.31,78.32,78.25,78.32,25205.0,63.7011,63.7092,63.6523,63.7092,25205.0
2017-11-03 11:35:00,78.32,78.34,78.27,78.33,48159.0,63.7092,63.7255,63.6685,63.7174,48159.0
2017-11-03 11:40:00,78.32,78.37,78.27,78.33,55665.0,63.7092,63.7499,63.6685,63.7174,55665.0
2017-11-03 11:45:00,78.32,78.32,78.14,78.26,54468.0,63.7092,63.7092,63.5628,63.6604,54468.0
2017-11-03 11:50:00,78.28,78.29,78.14,78.22,40816.0,63.6767,63.6848,63.5628,63.6279,40816.0
2017-11-03 11:55:00,78.22,78.26,78.16,78.24,31498.0,63.6279,63.6604,63.5791,63.6441,31498.0
2017-11-03 12:00:00,78.24,78.48,78.23,78.48,34216.0,63.6441,63.8394,63.636,63.8394,34216.0
2017-11-03 12:05:00,78.48,78.5,78.46,78.49,64591.0,63.8394,63.8556,63.8231,63.8475,64591.0
2017-11-03 12:10:00,78.5,78.5,78.42,78.5,27847.0,63.8556,63.8556,63.7906,63.8556,27847.0
2017-11-03 12:15:00,78.5,78.52,78.47,78.49,37801.0,63.8556,63.8719,63.8312,63.8475,37801.0
2017-11-03 12:20:00,78.49,78.49,78.37,78.44,53175.0,63.8475,63.8475,63.7499,63.8068,53175.0
2017-11-03 12:25:00,78.45,78.52,78.43,78.44,27960.0,63.815,63.8719,63.7987,63.8068,27960.0
2017-11-03 12:30:00,78.45,78.49,78.32,78.37,45916.0,63.815,63.8475,63.7092,63.7499,45916.0
2017-11-03 12:35:00,78.37,78.4,78.36,78.36,15044.0,63.7499,63.7743,63.7418,63.7418,15044.0
2017-11-03 12:40:00,78.37,78.4,78.33,78.36,25535.0,63.7499,63.7743,63.7174,63.7418,25535.0
2017-11-03 12:45:00,78.35,78.37,78.27,78.28,26993.0,63.7336,63.7499,63.6685,63.6767,26993.0
2017-11-03 12:50:00,78.27,78.37,78.26,78.34,25009.0,63.6685,63.7499,63.6604,63.7255,25009.0
2017-11-03 12:55:00,78.34,78.44,78.33,78.44,21080.0,63.7255,63.8068,63.7174,63.8068,21080.0
2017-11-03 13:00:00,78.44,78.49,78.4,78.43,21177.0,63.8068,63.8475,63.7743,63.7987,21177.0
2017-11-03 13:05:00,78.43,78.49,78.41,78.45,14601.0,63.7987,63.8475,63.7824,63.815,14601.0
2017-11-03 13:10:00,78.45,78.47,78.42,78.45,16366.0,63.815,63.8312,63.7906,63.815,16366.0
2017-11-03 13:15:00,78.45,78.47,78.41,78.45,33206.0,63.815,63.8312,63.7824,63.815,33206.0
2017-11-03 13:20:00,78.48,78.49,78.43,78.48,21827.0,63.8394,63.8475,63.7987,63.8394,21827.0
2017-11-03 13:25:00,78.48,78.51,78.44,78.45,53951.0,63.8394,63.8638,63.8068,63.815,53951.0
2017-11-03 13:30:00,78.45,78.56,78.41,78.56,98931.0,63.815,63.9044,63.7824,63.9044,98931.0
2017-11-03 13:35:00,78.55,78.6,78.53,78.53,61995.0,63.8963,63.937,63.88,63.88,61995.0
2017-11-03 13:40:00,78.53,78.58,78.44,78.51,31458.0,63.88,63.9207,63.8068,63.8638,31458.0
2017-11-03 13:45:00,78.52,78.53,78.49,78.5,16768.0,63.8719,63.88,63.8475,63.8556,16768.0
2017-11-03 13:50:00,78.49,78.52,78.48,78.51,20035.0,63.8475,63.8719,63.8394,63.8638,20035.0
2017-11-03 13:55:00,78.52,78.55,78.49,78.52,21869.0,63.8719,63.8963,63.8475,63.8719,21869.0
2017-11-03 14:00:00,78.53,78.59,78.52,78.58,34473.0,63.88,63.9289,63.8719,63.9207,34473.0
2017-11-03 14:05:00,78.57,78.63,78.57,78.62,18074.0,63.9126,63.9614,63.9126,63.9533,18074.0
2017-11-03 14:10:00,78.62,78.66,78.61,78.62,51958.0,63.9533,63.9858,63.9451,63.9533,51958.0
2017-11-03 14:15:00,78.62,78.68,78.61,78.64,43330.0,63.9533,64.0021,63.9451,63.9695,43330.0
2017-11-03 14:20:00,78.64,78.65,78.61,78.61,30355.0,63.9695,63.9777,63.9451,63.9451,30355.0
2017-11-03 14:25:00,78.62,78.71,78.54,78.7,76010.0,63.9533,64.0265,63.8882,64.0183,76010.0
2017-11-03 14:30:00,78.69,78.7,78.6,78.6,59738.0,64.0102,64.0183,63.937,63.937,59738.0
2017-11-03 14:35:00,78.6,78.66,78.56,78.65,97213.0,63.937,63.9858,63.9044,63.9777,97213.0
2017-11-03 14:40:00,78.64,78.65,78.6,78.63,32106.0,63.9695,63.9777,63.937,63.9614,32106.0
2017-11-03 14:45:00,78.63,78.65,78.62,78.65,53722.0,63.9614,63.9777,63.9533,63.9777,53722.0
2017-11-03 14:50:00,78.64,78.64,78.54,78.59,56729.0,63.9695,63.9695,63.8882,63.9289,56729.0
2017-11-03 14:55:00,78.6,78.64,78.54,78.58,56195.0,63.937,63.9695,63.8882,63.9207,56195.0
2017-11-03 15:00:00,78.57,78.65,78.55,78.65,121045.0,63.9126,63.9777,63.8963,63.9777,121045.0
2017-11-03 15:05:00,78.64,78.65,78.59,78.61,50693.0,63.9695,63.9777,63.9289,63.9451,50693.0
2017-11-03 15:10:00,78.62,78.65,78.6,78.61,145657.0,63.9533,63.9777,63.937,63.9451,145657.0
2017-11-03 15:15:00,78.62,78.64,78.59,78.59,43506.0,63.9533,63.9695,63.9289,63.9289,43506.0
2017-11-03 15:20:00,78.59,78.62,78.54,78.55,39494.0,63.9289,63.9533,63.8882,63.8963,39494.0
2017-11-03 15:25:00,78.55,78.57,78.41,78.44,41028.0,63.8963,63.9126,63.7824,63.8068,41028.0
2017-11-03 15:30:00,78.44,78.47,78.37,78.4,66434.0,63.8068,63.8312,63.7499,63.7743,66434.0
2017-11-03 15:35:00,78.4,78.45,78.37,78.45,50527.0,63.7743,63.815,63.7499,63.815,50527.0
2017-11-03 15:40:00,78.44,78.47,78.4,78.44,50163.0,63.8068,63.8312,63.7743,63.8068,50163.0
2017-11-03 15:45:00,78.45,78.48,78.42,78.44,64820.0,63.815,63.8394,63.7906,63.8068,64820.0
2017-11-03 15:50:00,78.45,78.45,78.32,78.38,138712.0,63.815,63.815,63.7092,63.758,138712.0
2017-11-03 15:55:00,78.39,78.45,78.34,78.44,320135.0,63.7662,63.815,63.7255,63.8068,320135.0
2017-11-06 09:30:00,78.46,78.49,78.14,78.31,70248.0,63.8231,63.8475,63.5628,63.7011,70248.0
2017-11-06 09:35:00,78.31,78.37,78.23,78.29,18954.0,63.7011,63.7499,63.636,63.6848,18954.0
2017-11-06 09:40:00,78.29,78.43,78.21,78.41,31160.0,63.6848,63.7987,63.6197,63.7824,31160.0
2017-11-06 09:45:00,78.4,78.45,78.32,78.41,22698.0,63.7743,63.815,63.7092,63.7824,22698.0
2017-11-06 09:50:00,78.42,78.46,78.37,78.38,22700.0,63.7906,63.8231,63.7499,63.758,22700.0
2017-11-06 09:55:00,78.38,78.45,78.27,78.3,35441.0,63.758,63.815,63.6685,63.693,35441.0
2017-11-06 10:00:00,78.3,78.32,78.19,78.25,50353.0,63.693,63.7092,63.6035,63.6523,50353.0
2017-11-06 10:05:00,78.26,78.35,78.25,78.29,34582.0,63.6604,63.7336,63.6523,63.6848,34582.0
2017-11-06 10:10:00,78.3,78.31,78.24,78.26,52947.0,63.693,63.7011,63.6441,63.6604,52947.0
2017-11-06 10:15:00,78.26,78.4,78.25,78.37,33641.0,63.6604,63.7743,63.6523,63.7499,33641.0
2017-11-06 10:20:00,78.37,78.38,78.33,78.36,13344.0,63.7499,63.758,63.7174,63.7418,13344.0
2017-11-06 10:25:00,78.37,78.39,78.33,78.33,12827.0,63.7499,63.7662,63.7174,63.7174,12827.0
2017-11-06 10:30:00,78.33,78.33,78.23,78.24,22295.0,63.7174,63.7174,63.636,63.6441,22295.0
2017-11-06 10:35:00,78.23,78.24,78.17,78.19,18866.0,63.636,63.6441,63.5872,63.6035,18866.0
2017-11-06 10:40:00,78.19,78.24,78.17,78.24,14226.0,63.6035,63.6441,63.5872,63.6441,14226.0
2017-11-06 10:45:00,78.24,78.37,78.24,78.36,23018.0,63.6441,63.7499,63.6441,63.7418,23018.0
2017-11-06 10:50:00,78.35,78.36,78.23,78.24,32904.0,63.7336,63.7418,63.636,63.6441,32904.0
2017-11-06 10:55:00,78.24,78.24,78.03,78.05,37103.0,63.6441,63.6441,63.4733,63.4896,37103.0
2017-11-06 11:00:00,78.05,78.05,77.92,77.96,34065.0,63.4896,63.4896,63.3838,63.4164,34065.0
2017-11-06 11:05:00,77.97,77.99,77.93,77.94,24728.0,63.4245,63.4408,63.392,63.4001,24728.0
2017-11-06 11:10:00,77.95,78.02,77.93,77.95,23770.0,63.4082,63.4652,63.392,63.4082,23770.0
2017-11-06 11:15:00,77.95,78.01,77.93,78.0,15874.0,63.4082,63.4571,63.392,63.4489,15874.0
2017-11-06 11:20:00,78.0,78.05,77.97,78.03,73132.0,63.4489,63.4896,63.4245,63.4733,73132.0
2017-11-06 11:25:00,78.03,78.07,77.98,77.98,29672.0,63.4733,63.5059,63.4326,63.4326,29672.0
2017-11-06 11:30:00,77.98,77.99,77.92,77.93,25216.0,63.4326,63.4408,63.3838,63.392,25216.0
2017-11-06 11:35:00,77.93,77.97,77.92,77.94,12613.0,63.392,63.4245,63.3838,63.4001,12613.0
2017-11-06 11:40:00,77.95,77.98,77.92,77.93,11537.0,63.4082,63.4326,63.3838,63.392,11537.0
2017-11-06 11:45:00,77.95,77.95,77.81,77.81,23930.0,63.4082,63.4082,63.2944,63.2944,23930.0
2017-11-06 11:50:00,77.81,77.81,77.71,77.75,42807.0,63.2944,63.2944,63.213,63.2456,42807.0
2017-11-06 11:55:00,77.75,77.76,77.64,77.67,35220.0,63.2456,63.2537,63.1561,63.1805,35220.0
2017-11-06 12:00:00,77.67,77.75,77.67,77.74,14460.0,63.1805,63.2456,63.1805,63.2374,14460.0
2017-11-06 12:05:00,77.76,77.77,77.62,77.72,92363.0,63.2537,63.2618,63.1398,63.2212,92363.0
2017-11-06 12:10:00,77.72,77.96,77.7,77.93,59442.0,63.2212,63.4164,63.2049,63.392,59442.0
2017-11-06 12:15:00,77.93,77.99,77.93,77.96,12411.0,63.392,63.4408,63.392,63.4164,12411.0
2017-11-06 12:20:00,77.98,77.99,77.92,77.92,16850.0,63.4326,63.4408,63.3838,63.3838,16850.0
2017-11-06 12:25:00,77.92,77.95,77.85,77.89,8522.0,63.3838,63.4082,63.3269,63.3594,8522.0
2017-11-06 12:30:00,77.88,77.89,77.84,77.85,11895.0,63.3513,63.3594,63.3188,63.3269,11895.0
2017-11-06 12:35:00,77.84,77.88,77.83,77.87,19692.0,63.3188,63.3513,63.3106,63.3432,19692.0
2017-11-06 12:40:00,77.87,77.93,77.85,77.89,18111.0,63.3432,63.392,63.3269,63.3594,18111.0
2017-11-06 12:45:00,77.9,77.91,77.85,77.87,24042.0,63.3676,63.3757,63.3269,63.3432,24042.0
2017-11-06 12:50:00,77.87,77.88,77.85,77.86,13526.0,63.3432,63.3513,63.3269,63.335,13526.0
2017-11-06 12:55:00,77.86,77.86,77.81,77.84,19907.0,63.335,63.335,63.2944,63.3188,19907.0
2017-11-06 13:00:00,77.84,77.85,77.81,77.82,8833.0,63.3188,63.3269,63.2944,63.3025,8833.0
2017-11-06 13:05:00,77.82,77.83,77.79,77.81,9728.0,63.3025,63.3106,63.2781,63.2944,9728.0
2017-11-06 13:10:00,77.81,77.82,77.8,77.81,6380.0,63.2944,63.3025,63.2862,63.2944,6380.0
2017-11-06 13:15:00,77.82,77.83,77.73,77.73,77317.0,63.3025,63.3106,63.2293,63.2293,77317.0
2017-11-06 13:20:00,77.74,77.76,77.7,77.74,16187.0,63.2374,63.2537,63.2049,63.2374,16187.0
2017-11-06 13:25:00,77.74,77.77,77.71,77.71,20056.0,63.2374,63.2618,63.213,63.213,20056.0
2017-11-06 13:30:00,77.72,77.74,77.71,77.73,20275.0,63.2212,63.2374,63.213,63.2293,20275.0
2017-11-06 13:35:00,77.74,77.78,77.73,77.76,17971.0,63.2374,63.27,63.2293,63.2537,17971.0
2017-11-06 13:40:00,77.76,77.79,77.72,77.73,28089.0,63.2537,63.2781,63.2212,63.2293,28089.0
2017-11-06 13:45:00,77.72,77.79,77.72,77.74,44255.0,63.2212,63.2781,63.2212,63.2374,44255.0
2017-11-06 13:50:00,77.75,77.77,77.74,77.75,7152.0,63.2456,63.2618,63.2374,63.2456,7152.0
2017-11-06 13:55:00,77.75,77.76,77.74,77.75,35186.0,63.2456,63.2537,63.2374,63.2456,35186.0
2017-11-06 14:00:00,77.75,77.75,77.71,77.75,66234.0,63.2456,63.2456,63.213,63.2456,66234.0
2017-11-06 14:05:00,77.74,77.76,77.73,77.75,15071.0,63.2374,63.2537,63.2293,63.2456,15071.0
2017-11-06 14:10:00,77.74,77.74,77.72,77.73,9198.0,63.2374,63.2374,63.2212,63.2293,9198.0
2017-11-06 14:15:00,77.72,77.77,77.71,77.77,27096.0,63.2212,63.2618,63.213,63.2618,27096.0
2017-11-06 14:20:00,77.76,77.79,77.75,77.79,20012.0,63.2537,63.2781,63.2456,63.2781,20012.0
2017-11-06 14:25:00,77.79,77.81,77.72,77.73,61407.0,63.2781,63.2944,63.2212,63.2293,61407.0
2017-11-06 14:30:00,77.73,77.73,77.69,77.69,18484.0,63.2293,63.2293,63.1967,63.1967,18484.0
2017-11-06 14:35:00,77.7,77.73,77.68,77.73,23893.0,63.2049,63.2293,63.1886,63.2293,23893.0
2017-11-06 14:40:00,77.72,77.83,77.69,77.8,117521.0,63.2212,63.3106,63.1967,63.2862,117521.0
2017-11-06 14:45:00,77.79,77.9,77.78,77.84,41338.0,63.2781,63.3676,63.27,63.3188,41338.0
2017-11-06 14:50:00,77.84,77.88,77.83,77.86,17274.0,63.3188,63.3513,63.3106,63.335,17274.0
2017-11-06 14:55:00,77.86,77.88,77.84,77.84,21201.0,63.335,63.3513,63.3188,63.3188,21201.0
2017-11-06 15:00:00,77.85,77.86,77.79,77.8,52109.0,63.3269,63.335,63.2781,63.2862,52109.0
2017-11-06 15:05:00,77.8,77.8,77.75,77.75,18573.0,63.2862,63.2862,63.2456,63.2456,18573.0
2017-11-06 15:10:00,77.75,77.78,77.74,77.75,27821.0,63.2456,63.27,63.2374,63.2456,27821.0
2017-11-06 15:15:00,77.78,77.78,77.69,77.7,22463.0,63.27,63.27,63.1967,63.2049,22463.0
2017-11-06 15:20:00,77.69,77.7,77.65,77.68,26408.0,63.1967,63.2049,63.1642,63.1886,26408.0
2017-11-06 15:25:00,77.67,77.7,77.64,77.67,73696.0,63.1805,63.2049,63.1561,63.1805,73696.0
2017-11-06 15:30:00,77.69,77.78,77.65,77.76,123418.0,63.1967,63.27,63.1642,63.2537,123418.0
2017-11-06 15:35:00,77.77,77.77,77.7,77.73,74100.0,63.2618,63.2618,63.2049,63.2293,74100.0
2017-11-06 15:40:00,77.73,77.73,77.69,77.7,52502.0,63.2293,63.2293,63.1967,63.2049,52502.0
2017-11-06 15:45:00,77.7,77.74,77.66,77.73,59193.0,63.2049,63.2374,63.1723,63.2293,59193.0
2017-11-06 15:50:00,77.73,77.73,77.66,77.7,49759.0,63.2293,63.2293,63.1723,63.2049,49759.0
2017-11-06 15:55:00,77.7,77.7,77.65,77.7,234844.0,63.2049,63.2049,63.1642,63.2049,234844.0
2017-11-07 09:30:00,77.9,78.05,77.71,77.85,85735.0,63.3676,63.4896,63.213,63.3269,85735.0
2017-11-07 09:35:00,77.85,77.93,77.69,77.7,51832.0,63.3269,63.392,63.1967,63.2049,51832.0
2017-11-07 09:40:00,77.69,77.88,77.69,77.76,31067.0,63.1967,63.3513,63.1967,63.2537,31067.0
2017-11-07 09:45:00,77.76,77.79,77.73,77.75,55143.0,63.2537,63.2781,63.2293,63.2456,55143.0
2017-11-07 09:50:00,77.77,77.83,77.72,77.83,55251.0,63.2618,63.3106,63.2212,63.3106,55251.0
2017-11-07 09:55:00,77.83,77.87,77.77,77.84,37675.0,63.3106,63.3432,63.2618,63.3188,37675.0
2017-11-07 10:00:00,77.85,77.91,77.83,77.88,30037.0,63.3269,63.3757,63.3106,63.3513,30037.0
2017-11-07 10:05:00,77.88,77.9,77.77,77.82,24782.0,63.3513,63.3676,63.2618,63.3025,24782.0
2017-11-07 10:10:00,77.82,77.9,77.78,77.87,118243.0,63.3025,63.3676,63.27,63.3432,118243.0
2017-11-07 10:15:00,77.86,77.91,77.78,77.8,27748.0,63.335,63.3757,63.27,63.2862,27748.0
2017-11-07 10:20:00,77.8,77.82,77.78,77.81,18642.0,63.2862,63.3025,63.27,63.2944,18642.0
2017-11-07 10:25:00,77.81,77.84,77.75,77.78,23227.0,63.2944,63.3188,63.2456,63.27,23227.0
2017-11-07 10:30:00,77.78,77.78,77.67,77.67,31643.0,63.27,63.27,63.1805,63.1805,31643.0
2017-11-07 10:35:00,77.67,77.73,77.65,77.73,29794.0,63.1805,63.2293,63.1642,63.2293,29794.0
2017-11-07 10:40:00,77.73,77.87,77.73,77.86,30661.0,63.2293,63.3432,63.2293,63.335,30661.0
2017-11-07 10:45:00,77.87,77.88,77.72,77.72,38918.0,63.3432,63.3513,63.2212,63.2212,38918.0
2017-11-07 10:50:00,77.73,77.8,77.7,77.79,24849.0,63.2293,63.2862,63.2049,63.2781,24849.0
2017-11-07 10:55:00,77.79,77.8,77.72,77.75,24153.0,63.2781,63.2862,63.2212,63.2456,24153.0
2017-11-07 11:00:00,77.75,77.83,77.73,77.8,24422.0,63.2456,63.3106,63.2293,63.2862,24422.0
2017-11-07 11:05:00,77.79,77.89,77.77,77.87,31507.0,63.2781,63.3594,63.2618,63.3432,31507.0
2017-11-07 11:10:00,77.86,77.86,77.8,77.81,21915.0,63.335,63.335,63.2862,63.2944,21915.0
2017-11-07 11:15:00,77.81,78.07,77.81,78.07,124327.0,63.2944,63.5059,63.2944,63.5059,124327.0
2017-11-07 11:20:00,78.06,78.19,78.05,78.05,31016.0,63.4977,63.6035,63.4896,63.4896,31016.0
2017-11-07 11:25:00,78.05,78.05,77.91,77.93,17275.0,63.4896,63.4896,63.3757,63.392,17275.0
2017-11-07 11:30:00,77.93,78.0,77.91,77.92,14842.0,63.392,63.4489,63.3757,63.3838,14842.0
2017-11-07 11:35:00,77.91,77.92,77.84,77.85,22098.0,63.3757,63.3838,63.3188,63.3269,22098.0
2017-11-07 11:40:00,77.84,77.9,77.81,77.84,24744.0,63.3188,63.3676,63.2944,63.3188,24744.0
2017-11-07 11:45:00,77.84,77.88,77.8,77.81,14160.0,63.3188,63.3513,63.2862,63.2944,14160.0
2017-11-07 11:50:00,77.81,77.84,77.79,77.82,18997.0,63.2944,63.3188,63.2781,63.3025,18997.0
2017-11-07 11:55:00,77.81,77.81,77.7,77.76,33707.0,63.2944,63.2944,63.2049,63.2537,33707.0
2017-11-07 12:00:00,77.77,77.83,77.74,77.79,31845.0,63.2618,63.3106,63.2374,63.2781,31845.0
2017-11-07 12:05:00,77.79,77.91,77.78,77.88,63758.0,63.2781,63.3757,63.27,63.3513,63758.0
2017-11-07 12:10:00,77.88,77.88,77.75,77.76,43180.0,63.3513,63.3513,63.2456,63.2537,43180.0
2017-11-07 12:15:00,77.76,77.79,77.74,77.78,10859.0,63.2537,63.2781,63.2374,63.27,10859.0
2017-11-07 12:20:00,77.78,77.82,77.77,77.82,14045.0,63.27,63.3025,63.2618,63.3025,14045.0
2017-11-07 12:25:00,77.82,77.89,77.82,77.84,12272.0,63.3025,63.3594,63.3025,63.3188,12272.0
2017-11-07 12:30:00,77.82,77.89,77.82,77.84,14686.0,63.3025,63.3594,63.3025,63.3188,14686.0
2017-11-07 12:35:00,77.84,77.88,77.81,77.86,15062.0,63.3188,63.3513,63.2944,63.335,15062.0
2017-11-07 12:40:00,77.86,77.87,77.83,77.83,10726.0,63.335,63.3432,63.3106,63.3106,10726.0
2017-11-07 12:45:00,77.84,77.87,77.82,77.87,13562.0,63.3188,63.3432,63.3025,63.3432,13562.0
2017-11-07 12:50:00,77.87,77.9,77.85,77.87,15769.0,63.3432,63.3676,63.3269,63.3432,15769.0
2017-11-07 12:55:00,77.87,77.87,77.84,77.84,25341.0,63.3432,63.3432,63.3188,63.3188,25341.0
2017-11-07 13:00:00,77.84,77.87,77.83,77.87,18521.0,63.3188,63.3432,63.3106,63.3432,18521.0
2017-11-07 13:05:00,77.86,77.9,77.83,77.87,57749.0,63.335,63.3676,63.3106,63.3432,57749.0
2017-11-07 13:10:00,77.88,77.9,77.85,77.86,49784.0,63.3513,63.3676,63.3269,63.335,49784.0
2017-11-07 13:15:00,77.86,77.87,77.83,77.85,21077.0,63.335,63.3432,63.3106,63.3269,21077.0
2017-11-07 13:20:00,77.85,77.85,77.82,77.84,15488.0,63.3269,63.3269,63.3025,63.3188,15488.0
2017-11-07 13:25:00,77.83,77.85,77.79,77.84,19893.0,63.3106,63.3269,63.2781,63.3188,19893.0
2017-11-07 13:30:00,77.84,77.86,77.83,77.84,11905.0,63.3188,63.335,63.3106,63.3188,11905.0
2017-11-07 13:35:00,77.83,77.84,77.8,77.84,13360.0,63.3106,63.3188,63.2862,63.3188,13360.0
2017-11-07 13:40:00,77.84,77.85,77.75,77.78,44423.0,63.3188,63.3269,63.2456,63.27,44423.0
2017-11-07 13:45:00,77.77,77.82,77.77,77.8,19598.0,63.2618,63.3025,63.2618,63.2862,19598.0
2017-11-07 13:50:00,77.79,77.8,77.74,77.77,73829.0,63.2781,63.2862,63.2374,63.2618,73829.0
2017-11-07 13:55:00,77.78,77.78,77.74,77.77,23858.0,63.27,63.27,63.2374,63.2618,23858.0
2017-11-07 14:00:00,77.76,77.77,77.73,77.76,28723.0,63.2537,63.2618,63.2293,63.2537,28723.0
2017-11-07 14:05:00,77.76,77.77,77.74,77.76,21504.0,63.2537,63.2618,63.2374,63.2537,21504.0
2017-11-07 14:10:00,77.76,77.77,77.73,77.76,67588.0,63.2537,63.2618,63.2293,63.2537,67588.0
2017-11-07 14:15:00,77.77,77.77,77.74,77.77,35101.0,63.2618,63.2618,63.2374,63.2618,35101.0
2017-11-07 14:20:00,77.77,77.8,77.75,77.77,36652.0,63.2618,63.2862,63.2456,63.2618,36652.0
2017-11-07 14:25:00,77.76,77.83,77.75,77.81,67237.0,63.2537,63.3106,63.2456,63.2944,67237.0
2017-11-07 14:30:00,77.8,77.8,77.75,77.77,27279.0,63.2862,63.2862,63.2456,63.2618,27279.0
2017-11-07 14:35:00,77.78,77.86,77.77,77.85,78809.0,63.27,63.335,63.2618,63.3269,78809.0
2017-11-07 14:40:00,77.85,77.85,77.77,77.78,21727.0,63.3269,63.3269,63.2618,63.27,21727.0
2017-11-07 14:45:00,77.79,77.85,77.78,77.81,26500.0,63.2781,63.3269,63.27,63.2944,26500.0
2017-11-07 14:50:00,77.81,77.83,77.77,77.78,25713.0,63.2944,63.3106,63.2618,63.27,25713.0
2017-11-07 14:55:00,77.79,77.83,77.78,77.81,26714.0,63.2781,63.3106,63.27,63.2944,26714.0
2017-11-07 15:00:00,77.82,77.84,77.81,77.81,21870.0,63.3025,63.3188,63.2944,63.2944,21870.0
2017-11-07 15:05:00,77.82,77.85,77.79,77.85,60977.0,63.3025,63.3269,63.2781,63.3269,60977.0
2017-11-07 15:10:00,77.85,77.87,77.83,77.87,19554.0,63.3269,63.3432,63.3106,63.3432,19554.0
2017-11-07 15:15:00,77.87,77.89,77.83,77.84,46101.0,63.3432,63.3594,63.3106,63.3188,46101.0
2017-11-07 15:20:00,77.84,77.87,77.82,77.86,42466.0,63.3188,63.3432,63.3025,63.335,42466.0
2017-11-07 15:25:00,77.87,77.87,77.83,77.84,39134.0,63.3432,63.3432,63.3106,63.3188,39134.0
2017-11-07 15:30:00,77.84,77.86,77.81,77.81,22044.0,63.3188,63.335,63.2944,63.2944,22044.0
2017-11-07 15:35:00,77.82,77.89,77.77,77.87,38764.0,63.3025,63.3594,63.2618,63.3432,38764.0
2017-11-07 15:40:00,77.87,77.88,77.84,77.88,32352.0,63.3432,63.3513,63.3188,63.3513,32352.0
2017-11-07 15:45:00,77.88,77.91,77.85,77.9,127849.0,63.3513,63.3757,63.3269,63.3676,127849.0
2017-11-07 15:50:00,77.91,77.96,77.89,77.89,79846.0,63.3757,63.4164,63.3594,63.3594,79846.0
2017-11-07 15:55:00,77.9,78.02,77.89,78.0,232234.0,63.3676,63.4652,63.3594,63.4489,232234.0
2017-11-08 09:30:00,78.16,78.16,77.71,77.9,92562.0,63.5791,63.5791,63.213,63.3676,92562.0
2017-11-08 09:35:00,77.91,77.96,77.72,77.81,34993.0,63.3757,63.4164,63.2212,63.2944,34993.0
2017-11-08 09:40:00,77.81,77.99,77.68,77.81,105325.0,63.2944,63.4408,63.1886,63.2944,105325.0
2017-11-08 09:45:00,77.8,77.8,77.54,77.56,143389.0,63.2862,63.2862,63.0747,63.091,143389.0
2017-11-08 09:50:00,77.56,77.61,77.43,77.45,77323.0,63.091,63.1317,62.9853,63.0015,77323.0
2017-11-08 09:55:00,77.43,77.55,77.27,77.3,57036.0,62.9853,63.0829,62.8551,62.8795,57036.0
2017-11-08 10:00:00,77.31,77.44,77.22,77.34,42197.0,62.8876,62.9934,62.8144,62.912,42197.0
2017-11-08 10:05:00,77.35,77.42,77.32,77.39,38789.0,62.9202,62.9771,62.8958,62.9527,38789.0
2017-11-08 10:10:00,77.39,77.53,77.38,77.49,50499.0,62.9527,63.0666,62.9446,63.0341,50499.0
2017-11-08 10:15:00,77.5,77.5,77.41,77.44,138731.0,63.0422,63.0422,62.969,62.9934,138731.0
2017-11-08 10:20:00,77.44,77.44,77.34,77.44,42439.0,62.9934,62.9934,62.912,62.9934,42439.0
2017-11-08 10:25:00,77.45,77.5,77.44,77.48,16211.0,63.0015,63.0422,62.9934,63.0259,16211.0
2017-11-08 10:30:00,77.47,77.49,77.44,77.46,57776.0,63.0178,63.0341,62.9934,63.0097,57776.0
2017-11-08 10:35:00,77.45,77.5,77.44,77.47,40711.0,63.0015,63.0422,62.9934,63.0178,40711.0
2017-11-08 10:40:00,77.48,77.55,77.46,77.54,26635.0,63.0259,63.0829,63.0097,63.0747,26635.0
2017-11-08 10:45:00,77.54,77.55,77.5,77.5,15693.0,63.0747,63.0829,63.0422,63.0422,15693.0
2017-11-08 10:50:00,77.5,77.55,77.48,77.49,36278.0,63.0422,63.0829,63.0259,63.0341,36278.0
2017-11-08 10:55:00,77.5,77.55,77.47,77.5,31732.0,63.0422,63.0829,63.0178,63.0422,31732.0
2017-11-08 11:00:00,77.5,77.52,77.47,77.5,18977.0,63.0422,63.0585,63.0178,63.0422,18977.0
2017-11-08 11:05:00,77.51,77.53,77.47,77.5,49480.0,63.0503,63.0666,63.0178,63.0422,49480.0
2017-11-08 11:10:00,77.49,77.52,77.44,77.5,39393.0,63.0341,63.0585,62.9934,63.0422,39393.0
2017-11-08 11:15:00,77.51,77.51,77.44,77.45,49882.0,63.0503,63.0503,62.9934,63.0015,49882.0
2017-11-08 11:20:00,77.45,77.51,77.44,77.51,37731.0,63.0015,63.0503,62.9934,63.0503,37731.0
2017-11-08 11:25:00,77.51,77.51,77.46,77.48,19670.0,63.0503,63.0503,63.0097,63.0259,19670.0
2017-11-08 11:30:00,77.47,77.54,77.47,77.52,10187.0,63.0178,63.0747,63.0178,63.0585,10187.0
2017-11-08 11:35:00,77.52,77.53,77.49,77.5,31453.0,63.0585,63.0666,63.0341,63.0422,31453.0
2017-11-08 11:40:00,77.5,77.54,77.5,77.53,27318.0,63.0422,63.0747,63.0422,63.0666,27318.0
2017-11-08 11:45:00,77.52,77.53,77.44,77.46,84181.0,63.0585,63.0666,62.9934,63.0097,84181.0
2017-11-08 11:50:00,77.45,77.58,77.44,77.53,53262.0,63.0015,63.1073,62.9934,63.0666,53262.0
2017-11-08 11:55:00,77.54,77.54,77.5,77.52,58520.0,63.0747,63.0747,63.0422,63.0585,58520.0
2017-11-08 12:00:00,77.53,77.57,77.49,77.53,23261.0,63.0666,63.0991,63.0341,63.0666,23261.0
2017-11-08 12:05:00,77.53,77.55,77.5,77.51,17313.0,63.0666,63.0829,63.0422,63.0503,17313.0
2017-11-08 12:10:00,77.51,77.55,77.46,77.53,21987.0,63.0503,63.0829,63.0097,63.0666,21987.0
2017-11-08 12:15:00,77.53,77.53,77.44,77.46,21487.0,63.0666,63.0666,62.9934,63.0097,21487.0
2017-11-08 12:20:00,77.45,77.49,77.45,77.47,12935.0,63.0015,63.0341,63.0015,63.0178,12935.0
2017-11-08 12:25:00,77.47,77.49,77.44,77.47,13912.0,63.0178,63.0341,62.9934,63.0178,13912.0
2017-11-08 12:30:00,77.46,77.49,77.46,77.48,32106.0,63.0097,63.0341,63.0097,63.0259,32106.0
2017-11-08 12:35:00,77.48,77.53,77.46,77.53,16342.0,63.0259,63.0666,63.0097,63.0666,16342.0
2017-11-08 12:40:00,77.53,77.55,77.52,77.53,4880.0,63.0666,63.0829,63.0585,63.0666,4880.0
2017-11-08 12:45:00,77.53,77.53,77.5,77.52,27794.0,63.0666,63.0666,63.0422,63.0585,27794.0
2017-11-08 12:50:00,77.52,77.58,77.51,77.58,13003.0,63.0585,63.1073,63.0503,63.1073,13003.0
2017-11-08 12:55:00,77.6,77.64,77.57,77.57,10777.0,63.1235,63.1561,63.0991,63.0991,10777.0
2017-11-08 13:00:00,77.57,77.62,77.56,77.6,22679.0,63.0991,63.1398,63.091,63.1235,22679.0
2017-11-08 13:05:00,77.6,77.65,77.59,77.65,11342.0,63.1235,63.1642,63.1154,63.1642,11342.0
2017-11-08 13:10:00,77.65,77.66,77.6,77.6,17798.0,63.1642,63.1723,63.1235,63.1235,17798.0
2017-11-08 13:15:00,77.59,77.65,77.59,77.61,21663.0,63.1154,63.1642,63.1154,63.1317,21663.0
2017-11-08 13:20:00,77.61,77.63,77.6,77.61,14599.0,63.1317,63.1479,63.1235,63.1317,14599.0
2017-11-08 13:25:00,77.62,77.75,77.61,77.75,18934.0,63.1398,63.2456,63.1317,63.2456,18934.0
2017-11-08 13:30:00,77.75,77.76,77.69,77.73,26478.0,63.2456,63.2537,63.1967,63.2293,26478.0
2017-11-08 13:35:00,77.74,77.8,77.74,77.79,21700.0,63.2374,63.2862,63.2374,63.2781,21700.0
2017-11-08 13:40:00,77.79,77.91,77.77,77.84,34368.0,63.2781,63.3757,63.2618,63.3188,34368.0
2017-11-08 13:45:00,77.83,77.84,77.79,77.8,22392.0,63.3106,63.3188,63.2781,63.2862,22392.0
2017-11-08 13:50:00,77.79,77.8,77.75,77.76,18926.0,63.2781,63.2862,63.2456,63.2537,18926.0
2017-11-08 13:55:00,77.76,77.79,77.75,77.76,21172.0,63.2537,63.2781,63.2456,63.2537,21172.0
2017-11-08 14:00:00,77.77,77.85,77.77,77.85,20063.0,63.2618,63.3269,63.2618,63.3269,20063.0
2017-11-08 14:05:00,77.85,77.86,77.76,77.78,55281.0,63.3269,63.335,63.2537,63.27,55281.0
2017-11-08 14:10:00,77.78,77.82,77.77,77.8,26246.0,63.27,63.3025,63.2618,63.2862,26246.0
2017-11-08 14:15:00,77.81,77.84,77.8,77.84,20691.0,63.2944,63.3188,63.2862,63.3188,20691.0
2017-11-08 14:20:00,77.83,77.83,77.76,77.79,29271.0,63.3106,63.3106,63.2537,63.2781,29271.0
2017-11-08 14:25:00,77.79,77.8,77.76,77.79,26068.0,63.2781,63.2862,63.2537,63.2781,26068.0
2017-11-08 14:30:00,77.78,77.83,77.77,77.82,21237.0,63.27,63.3106,63.2618,63.3025,21237.0
2017-11-08 14:35:00,77.82,77.86,77.82,77.84,25868.0,63.3025,63.335,63.3025,63.3188,25868.0
2017-11-08 14:40:00,77.85,77.85,77.8,77.82,32356.0,63.3269,63.3269,63.2862,63.3025,32356.0
2017-11-08 14:45:00,77.83,77.85,77.82,77.85,17850.0,63.3106,63.3269,63.3025,63.3269,17850.0
2017-11-08 14:50:00,77.84,77.85,77.82,77.84,21675.0,63.3188,63.3269,63.3025,63.3188,21675.0
2017-11-08 14:55:00,77.84,77.85,77.77,77.79,30363.0,63.3188,63.3269,63.2618,63.2781,30363.0
2017-11-08 15:00:00,77.78,77.81,77.77,77.79,27124.0,63.27,63.2944,63.2618,63.2781,27124.0
2017-11-08 15:05:00,77.78,77.8,77.76,77.76,37196.0,63.27,63.2862,63.2537,63.2537,37196.0
2017-11-08 15:10:00,77.77,77.85,77.76,77.84,69747.0,63.2618,63.3269,63.2537,63.3188,69747.0
2017-11-08 15:15:00,77.84,77.96,77.83,77.96,48572.0,63.3188,63.4164,63.3106,63.4164,48572.0
2017-11-08 15:20:00,77.96,77.96,77.88,77.89,44228.0,63.4164,63.4164,63.3513,63.3594,44228.0
2017-11-08 15:25:00,77.9,77.95,77.89,77.92,85291.0,63.3676,63.4082,63.3594,63.3838,85291.0
2017-11-08 15:30:00,77.92,77.97,77.91,77.96,30340.0,63.3838,63.4245,63.3757,63.4164,30340.0
2017-11-08 15:35:00,77.97,78.09,77.96,78.05,178011.0,63.4245,63.5221,63.4164,63.4896,178011.0
2017-11-08 15:40:00,78.06,78.06,77.98,78.02,67012.0,63.4977,63.4977,63.4326,63.4652,67012.0
2017-11-08 15:45:00,78.01,78.03,77.9,77.91,117946.0,63.4571,63.4733,63.3676,63.3757,117946.0
2017-11-08 15:50:00,77.91,77.95,77.9,77.94,140506.0,63.3757,63.4082,63.3676,63.4001,140506.0
2017-11-08 15:55:00,77.94,77.95,77.78,77.8,504605.0,63.4001,63.4082,63.27,63.2862,504605.0
2017-11-09 09:30:00,80.14,80.14,79.57,79.97,356925.0,65.1897,65.1897,64.726,65.0514,356925.0
2017-11-09 09:35:00,80.01,80.01,79.52,79.53,183502.0,65.0839,65.0839,64.6854,64.6935,183502.0
2017-11-09 09:40:00,79.54,80.0,79.46,79.99,198317.0,64.7016,65.0758,64.6366,65.0677,198317.0
2017-11-09 09:45:00,79.98,80.05,79.76,79.93,181747.0,65.0595,65.1165,64.8806,65.0189,181747.0
2017-11-09 09:50:00,79.96,80.01,79.79,79.83,277232.0,65.0433,65.0839,64.905,64.9375,277232.0
2017-11-09 09:55:00,79.82,80.11,79.82,80.08,341461.0,64.9294,65.1653,64.9294,65.1409,341461.0
2017-11-09 10:00:00,80.1,80.31,80.06,80.13,134787.0,65.1572,65.328,65.1246,65.1816,134787.0
2017-11-09 10:05:00,80.13,80.25,80.04,80.17,98459.0,65.1816,65.2792,65.1083,65.2141,98459.0
2017-11-09 10:10:00,80.18,80.34,80.18,80.2,83288.0,65.2222,65.3524,65.2222,65.2385,83288.0
2017-11-09 10:15:00,80.2,80.34,80.19,80.33,140413.0,65.2385,65.3524,65.2304,65.3442,140413.0
2017-11-09 10:20:00,80.31,80.62,80.31,80.6,302827.0,65.328,65.5801,65.328,65.5639,302827.0
2017-11-09 10:25:00,80.59,80.62,80.38,80.54,223264.0,65.5557,65.5801,65.3849,65.5151,223264.0
2017-11-09 10:30:00,80.55,80.64,80.55,80.62,88029.0,65.5232,65.5964,65.5232,65.5801,88029.0
2017-11-09 10:35:00,80.62,80.66,80.58,80.59,98718.0,65.5801,65.6127,65.5476,65.5557,98718.0
2017-11-09 10:40:00,80.57,80.6,80.52,80.56,68861.0,65.5395,65.5639,65.4988,65.5313,68861.0
2017-11-09 10:45:00,80.56,80.61,80.52,80.6,44839.0,65.5313,65.572,65.4988,65.5639,44839.0
2017-11-09 10:50:00,80.59,80.61,80.56,80.6,57573.0,65.5557,65.572,65.5313,65.5639,57573.0
2017-11-09 10:55:00,80.61,80.72,80.58,80.62,258224.0,65.572,65.6615,65.5476,65.5801,258224.0
2017-11-09 11:00:00,80.62,80.63,80.59,80.6,51759.0,65.5801,65.5883,65.5557,65.5639,51759.0
2017-11-09 11:05:00,80.6,80.74,80.59,80.69,71613.0,65.5639,65.6778,65.5557,65.6371,71613.0
2017-11-09 11:10:00,80.7,80.74,80.65,80.73,39968.0,65.6452,65.6778,65.6046,65.6696,39968.0
2017-11-09 11:15:00,80.73,80.93,80.71,80.92,125347.0,65.6696,65.8323,65.6534,65.8242,125347.0
2017-11-09 11:20:00,80.93,81.0,80.79,80.79,51200.0,65.8323,65.8893,65.7184,65.7184,51200.0
2017-11-09 11:25:00,80.79,80.8,80.67,80.67,132569.0,65.7184,65.7266,65.6208,65.6208,132569.0
2017-11-09 11:30:00,80.66,80.67,80.54,80.64,46077.0,65.6127,65.6208,65.5151,65.5964,46077.0
2017-11-09 11:35:00,80.63,80.63,80.49,80.5,95394.0,65.5883,65.5883,65.4744,65.4825,95394.0
2017-11-09 11:40:00,80.5,80.55,80.47,80.52,32855.0,65.4825,65.5232,65.4581,65.4988,32855.0
2017-11-09 11:45:00,80.5,80.6,80.39,80.55,53727.0,65.4825,65.5639,65.3931,65.5232,53727.0
2017-11-09 11:50:00,80.54,80.56,80.43,80.45,260252.0,65.5151,65.5313,65.4256,65.4419,260252.0
2017-11-09 11:55:00,80.45,80.6,80.45,80.58,72030.0,65.4419,65.5639,65.4419,65.5476,72030.0
2017-11-09 12:00:00,80.6,80.61,80.5,80.5,129223.0,65.5639,65.572,65.4825,65.4825,129223.0
2017-11-09 12:05:00,80.52,80.73,80.52,80.69,148298.0,65.4988,65.6696,65.4988,65.6371,148298.0
2017-11-09 12:10:00,80.69,80.7,80.45,80.5,123916.0,65.6371,65.6452,65.4419,65.4825,123916.0
2017-11-09 12:15:00,80.5,80.59,80.48,80.59,34028.0,65.4825,65.5557,65.4663,65.5557,34028.0
2017-11-09 12:20:00,80.59,80.63,80.49,80.51,39134.0,65.5557,65.5883,65.4744,65.4907,39134.0
2017-11-09 12:25:00,80.5,80.57,80.48,80.51,42921.0,65.4825,65.5395,65.4663,65.4907,42921.0
2017-11-09 12:30:00,80.51,80.55,80.49,80.54,40996.0,65.4907,65.5232,65.4744,65.5151,40996.0
2017-11-09 12:35:00,80.55,80.62,80.53,80.56,44104.0,65.5232,65.5801,65.5069,65.5313,44104.0
2017-11-09 12:40:00,80.56,80.56,80.49,80.54,75320.0,65.5313,65.5313,65.4744,65.5151,75320.0
2017-11-09 12:45:00,80.54,80.58,80.53,80.57,28419.0,65.5151,65.5476,65.5069,65.5395,28419.0
2017-11-09 12:50:00,80.56,80.61,80.55,80.59,74926.0,65.5313,65.572,65.5232,65.5557,74926.0
2017-11-09 12:55:00,80.58,80.61,80.54,80.59,94136.0,65.5476,65.572,65.5151,65.5557,94136.0
2017-11-09 13:00:00,80.6,80.61,80.52,80.54,93558.0,65.5639,65.572,65.4988,65.5151,93558.0
2017-11-09 13:05:00,80.55,80.59,80.51,80.57,19230.0,65.5232,65.5557,65.4907,65.5395,19230.0
2017-11-09 13:10:00,80.56,80.61,80.56,80.58,34409.0,65.5313,65.572,65.5313,65.5476,34409.0
2017-11-09 13:15:00,80.6,80.6,80.54,80.58,34167.0,65.5639,65.5639,65.5151,65.5476,34167.0
2017-11-09 13:20:00,80.57,80.6,80.56,80.57,25907.0,65.5395,65.5639,65.5313,65.5395,25907.0
2017-11-09 13:25:00,80.57,80.6,80.55,80.58,54005.0,65.5395,65.5639,65.5232,65.5476,54005.0
2017-11-09 13:30:00,80.57,80.6,80.57,80.59,17141.0,65.5395,65.5639,65.5395,65.5557,17141.0
2017-11-09 13:35:00,80.59,80.61,80.56,80.57,84453.0,65.5557,65.572,65.5313,65.5395,84453.0
2017-11-09 13:40:00,80.56,80.57,80.53,80.54,50944.0,65.5313,65.5395,65.5069,65.5151,50944.0
2017-11-09 13:45:00,80.54,80.59,80.53,80.59,42187.0,65.5151,65.5557,65.5069,65.5557,42187.0
2017-11-09 13:50:00,80.59,80.68,80.58,80.67,76935.0,65.5557,65.629,65.5476,65.6208,76935.0
2017-11-09 13:55:00,80.67,80.72,80.65,80.69,25936.0,65.6208,65.6615,65.6046,65.6371,25936.0
2017-11-09 14:00:00,80.69,80.69,80.59,80.63,48850.0,65.6371,65.6371,65.5557,65.5883,48850.0
2017-11-09 14:05:00,80.63,80.65,80.61,80.65,49985.0,65.5883,65.6046,65.572,65.6046,49985.0
2017-11-09 14:10:00,80.65,80.66,80.63,80.64,34618.0,65.6046,65.6127,65.5883,65.5964,34618.0
2017-11-09 14:15:00,80.63,80.67,80.62,80.66,26089.0,65.5883,65.6208,65.5801,65.6127,26089.0
2017-11-09 14:20:00,80.65,80.68,80.63,80.67,43337.0,65.6046,65.629,65.5883,65.6208,43337.0
2017-11-09 14:25:00,80.67,80.68,80.67,80.68,25721.0,65.6208,65.629,65.6208,65.629,25721.0
2017-11-09 14:30:00,80.68,80.74,80.66,80.66,55728.0,65.629,65.6778,65.6127,65.6127,55728.0
2017-11-09 14:35:00,80.66,80.7,80.62,80.68,22647.0,65.6127,65.6452,65.5801,65.629,22647.0
2017-11-09 14:40:00,80.67,80.68,80.63,80.64,26013.0,65.6208,65.629,65.5883,65.5964,26013.0
2017-11-09 14:45:00,80.64,80.65,80.57,80.6,31291.0,65.5964,65.6046,65.5395,65.5639,31291.0
2017-11-09 14:50:00,80.6,80.78,80.59,80.75,54595.0,65.5639,65.7103,65.5557,65.6859,54595.0
2017-11-09 14:55:00,80.75,80.81,80.74,80.8,32684.0,65.6859,65.7347,65.6778,65.7266,32684.0
2017-11-09 15:00:00,80.8,80.81,80.72,80.74,60942.0,65.7266,65.7347,65.6615,65.6778,60942.0
2017-11-09 15:05:00,80.75,80.85,80.74,80.84,58756.0,65.6859,65.7672,65.6778,65.7591,58756.0
2017-11-09 15:10:00,80.84,80.9,80.82,80.9,54563.0,65.7591,65.8079,65.7428,65.8079,54563.0
2017-11-09 15:15:00,80.9,80.99,80.88,80.98,41517.0,65.8079,65.8811,65.7916,65.873,41517.0
2017-11-09 15:20:00,80.98,81.06,80.95,81.02,115685.0,65.873,65.9381,65.8486,65.9055,115685.0
2017-11-09 15:25:00,81.02,81.09,81.01,81.09,48440.0,65.9055,65.9625,65.8974,65.9625,48440.0
2017-11-09 15:30:00,81.09,81.12,81.0,81.03,125957.0,65.9625,65.9869,65.8893,65.9137,125957.0
2017-11-09 15:35:00,81.03,81.06,81.02,81.05,102533.0,65.9137,65.9381,65.9055,65.9299,102533.0
2017-11-09 15:40:00,81.05,81.09,80.99,81.0,150574.0,65.9299,65.9625,65.8811,65.8893,150574.0
2017-11-09 15:45:00,80.99,81.0,80.86,80.94,120379.0,65.8811,65.8893,65.7754,65.8405,120379.0
2017-11-09 15:50:00,80.94,81.0,80.94,81.0,165895.0,65.8405,65.8893,65.8405,65.8893,165895.0
2017-11-09 15:55:00,80.99,81.02,80.8,80.82,568726.0,65.8811,65.9055,65.7266,65.7428,568726.0
2017-11-10 09:30:00,80.4,80.47,79.41,79.69,184332.0,65.4012,65.4581,64.5959,64.8236,184332.0
2017-11-10 09:35:00,79.69,79.69,79.39,79.51,104021.0,64.8236,64.8236,64.5796,64.6772,104021.0
2017-11-10 09:40:00,79.49,79.5,79.22,79.29,127652.0,64.661,64.6691,64.4413,64.4983,127652.0
2017-11-10 09:45:00,79.29,79.41,79.11,79.41,152982.0,64.4983,64.5959,64.3518,64.5959,152982.0
2017-11-10 09:50:00,79.41,79.42,79.17,79.2,156139.0,64.5959,64.604,64.4007,64.4251,156139.0
2017-11-10 09:55:00,79.19,79.25,79.07,79.14,92365.0,64.4169,64.4657,64.3193,64.3762,92365.0
2017-11-10 10:00:00,79.18,79.36,79.18,79.33,108743.0,64.4088,64.5552,64.4088,64.5308,108743.0
2017-11-10 10:05:00,79.33,79.41,79.23,79.25,54383.0,64.5308,64.5959,64.4495,64.4657,54383.0
2017-11-10 10:10:00,79.26,79.28,79.14,79.26,84022.0,64.4739,64.4901,64.3762,64.4739,84022.0
2017-11-10 10:15:00,79.26,79.44,79.23,79.44,229845.0,64.4739,64.6203,64.4495,64.6203,229845.0
2017-11-10 10:20:00,79.44,79.52,79.07,79.07,76400.0,64.6203,64.6854,64.3193,64.3193,76400.0
2017-11-10 10:25:00,79.06,79.07,78.92,79.0,87842.0,64.3112,64.3193,64.1973,64.2624,87842.0
2017-11-10 10:30:00,79.0,79.0,78.8,78.93,97719.0,64.2624,64.2624,64.0997,64.2054,97719.0
2017-11-10 10:35:00,78.92,78.92,78.52,78.73,131458.0,64.1973,64.1973,63.8719,64.0427,131458.0
2017-11-10 10:40:00,78.73,78.77,78.58,78.6,30973.0,64.0427,64.0753,63.9207,63.937,30973.0
2017-11-10 10:45:00,78.6,78.66,78.59,78.66,31518.0,63.937,63.9858,63.9289,63.9858,31518.0
2017-11-10 10:50:00,78.67,78.69,78.56,78.6,121070.0,63.9939,64.0102,63.9044,63.937,121070.0
2017-11-10 10:55:00,78.6,78.62,78.42,78.48,94548.0,63.937,63.9533,63.7906,63.8394,94548.0
2017-11-10 11:00:00,78.49,78.5,78.37,78.4,269773.0,63.8475,63.8556,63.7499,63.7743,269773.0
2017-11-10 11:05:00,78.39,78.57,78.38,78.5,149868.0,63.7662,63.9126,63.758,63.8556,149868.0
2017-11-10 11:10:00,78.51,78.75,78.45,78.75,185603.0,63.8638,64.059,63.815,64.059,185603.0
2017-11-10 11:15:00,78.75,78.84,78.66,78.76,114196.0,64.059,64.1322,63.9858,64.0671,114196.0
2017-11-10 11:20:00,78.77,78.87,78.65,78.84,50945.0,64.0753,64.1566,63.9777,64.1322,50945.0
2017-11-10 11:25:00,78.85,78.87,78.73,78.79,48609.0,64.1403,64.1566,64.0427,64.0915,48609.0
2017-11-10 11:30:00,78.79,78.93,78.77,78.89,46969.0,64.0915,64.2054,64.0753,64.1729,46969.0
2017-11-10 11:35:00,78.89,79.08,78.87,78.95,149287.0,64.1729,64.3274,64.1566,64.2217,149287.0
2017-11-10 11:40:00,78.93,78.96,78.83,78.96,32774.0,64.2054,64.2298,64.1241,64.2298,32774.0
2017-11-10 11:45:00,78.96,78.98,78.85,78.86,43567.0,64.2298,64.2461,64.1403,64.1485,43567.0
2017-11-10 11:50:00,78.85,78.91,78.82,78.83,23567.0,64.1403,64.1892,64.1159,64.1241,23567.0
2017-11-10 11:55:00,78.84,78.87,78.81,78.86,18668.0,64.1322,64.1566,64.1078,64.1485,18668.0
2017-11-10 12:00:00,78.86,78.91,78.81,78.86,29490.0,64.1485,64.1892,64.1078,64.1485,29490.0
2017-11-10 12:05:00,78.86,78.96,78.85,78.88,40411.0,64.1485,64.2298,64.1403,64.1648,40411.0
2017-11-10 12:10:00,78.88,78.93,78.85,78.9,24244.0,64.1648,64.2054,64.1403,64.181,24244.0
2017-11-10 12:15:00,78.9,78.91,78.79,78.81,24925.0,64.181,64.1892,64.0915,64.1078,24925.0
2017-11-10 12:20:00,78.81,78.86,78.79,78.82,34968.0,64.1078,64.1485,64.0915,64.1159,34968.0
2017-11-10 12:25:00,78.82,78.82,78.7,78.71,28767.0,64.1159,64.1159,64.0183,64.0265,28767.0
2017-11-10 12:30:00,78.71,78.81,78.7,78.79,23697.0,64.0265,64.1078,64.0183,64.0915,23697.0
2017-11-10 12:35:00,78.79,78.81,78.7,78.7,32447.0,64.0915,64.1078,64.0183,64.0183,32447.0
2017-11-10 12:40:00,78.7,78.73,78.69,78.69,10440.0,64.0183,64.0427,64.0102,64.0102,10440.0
2017-11-10 12:45:00,78.7,78.7,78.6,78.61,31595.0,64.0183,64.0183,63.937,63.9451,31595.0
2017-11-10 12:50:00,78.61,78.61,78.48,78.5,33300.0,63.9451,63.9451,63.8394,63.8556,33300.0
2017-11-10 12:55:00,78.5,78.55,78.48,78.48,16907.0,63.8556,63.8963,63.8394,63.8394,16907.0
2017-11-10 13:00:00,78.48,78.5,78.44,78.48,44923.0,63.8394,63.8556,63.8068,63.8394,44923.0
2017-11-10 13:05:00,78.48,78.54,78.43,78.46,37958.0,63.8394,63.8882,63.7987,63.8231,37958.0
2017-11-10 13:10:00,78.46,78.46,78.31,78.32,40423.0,63.8231,63.8231,63.7011,63.7092,40423.0
2017-11-10 13:15:00,78.32,78.52,78.31,78.51,30905.0,63.7092,63.8719,63.7011,63.8638,30905.0
2017-11-10 13:20:00,78.52,78.57,78.48,78.51,33590.0,63.8719,63.9126,63.8394,63.8638,33590.0
2017-11-10 13:25:00,78.51,78.59,78.5,78.58,17487.0,63.8638,63.9289,63.8556,63.9207,17487.0
2017-11-10 13:30:00,78.58,78.61,78.56,78.56,26812.0,63.9207,63.9451,63.9044,63.9044,26812.0
2017-11-10 13:35:00,78.56,78.57,78.47,78.53,26005.0,63.9044,63.9126,63.8312,63.88,26005.0
2017-11-10 13:40:00,78.53,78.55,78.47,78.52,24117.0,63.88,63.8963,63.8312,63.8719,24117.0
2017-11-10 13:45:00,78.52,78.6,78.5,78.59,33069.0,63.8719,63.937,63.8556,63.9289,33069.0
2017-11-10 13:50:00,78.58,78.73,78.58,78.73,21701.0,63.9207,64.0427,63.9207,64.0427,21701.0
2017-11-10 13:55:00,78.73,78.77,78.71,78.77,23366.0,64.0427,64.0753,64.0265,64.0753,23366.0
2017-11-10 14:00:00,78.76,78.78,78.72,78.75,23432.0,64.0671,64.0834,64.0346,64.059,23432.0
2017-11-10 14:05:00,78.76,78.81,78.76,78.8,41300.0,64.0671,64.1078,64.0671,64.0997,41300.0
2017-11-10 14:10:00,78.8,78.81,78.72,78.77,64548.0,64.0997,64.1078,64.0346,64.0753,64548.0
2017-11-10 14:15:00,78.77,78.87,78.77,78.83,40348.0,64.0753,64.1566,64.0753,64.1241,40348.0
2017-11-10 14:20:00,78.82,78.87,78.78,78.87,19237.0,64.1159,64.1566,64.0834,64.1566,19237.0
2017-11-10 14:25:00,78.87,78.9,78.86,78.88,30691.0,64.1566,64.181,64.1485,64.1648,30691.0
2017-11-10 14:30:00,78.87,78.95,78.87,78.95,43934.0,64.1566,64.2217,64.1566,64.2217,43934.0
2017-11-10 14:35:00,78.95,79.01,78.92,78.99,41327.0,64.2217,64.2705,64.1973,64.2542,41327.0
2017-11-10 14:40:00,78.98,79.0,78.95,79.0,29758.0,64.2461,64.2624,64.2217,64.2624,29758.0
2017-11-10 14:45:00,79.0,79.0,78.97,79.0,77474.0,64.2624,64.2624,64.238,64.2624,77474.0
2017-11-10 14:50:00,79.0,79.04,78.96,79.04,182615.0,64.2624,64.2949,64.2298,64.2949,182615.0
2017-11-10 14:55:00,79.05,79.23,79.05,79.2,51564.0,64.303,64.4495,64.303,64.4251,51564.0
2017-11-10 15:00:00,79.2,79.3,79.17,79.29,65617.0,64.4251,64.5064,64.4007,64.4983,65617.0
2017-11-10 15:05:00,79.28,79.29,79.21,79.25,47874.0,64.4901,64.4983,64.4332,64.4657,47874.0
2017-11-10 15:10:00,79.25,79.3,79.24,79.3,64708.0,64.4657,64.5064,64.4576,64.5064,64708.0
2017-11-10 15:15:00,79.3,79.33,79.28,79.29,46352.0,64.5064,64.5308,64.4901,64.4983,46352.0
2017-11-10 15:20:00,79.28,79.34,79.27,79.34,70247.0,64.4901,64.5389,64.482,64.5389,70247.0
2017-11-10 15:25:00,79.34,79.36,79.23,79.23,45306.0,64.5389,64.5552,64.4495,64.4495,45306.0
2017-11-10 15:30:00,79.24,79.25,79.15,79.2,63516.0,64.4576,64.4657,64.3844,64.4251,63516.0
2017-11-10 15:35:00,79.2,79.24,79.18,79.24,53198.0,64.4251,64.4576,64.4088,64.4576,53198.0
2017-11-10 15:40:00,79.25,79.29,79.25,79.26,80887.0,64.4657,64.4983,64.4657,64.4739,80887.0
2017-11-10 15:45:00,79.26,79.3,79.26,79.29,84319.0,64.4739,64.5064,64.4739,64.4983,84319.0
2017-11-10 15:50:00,79.29,79.31,79.27,79.28,116409.0,64.4983,64.5145,64.482,64.4901,116409.0
2017-11-10 15:55:00,79.28,79.35,79.23,79.33,323751.0,64.4901,64.5471,64.4495,64.5308,323751.0
2017-11-13 09:30:00,79.28,79.42,78.82,78.84,71188.0,64.4901,64.604,64.1159,64.1322,71188.0
2017-11-13 09:35:00,78.86,78.98,78.65,78.76,30358.0,64.1485,64.2461,63.9777,64.0671,30358.0
2017-11-13 09:40:00,78.77,78.77,78.56,78.66,37206.0,64.0753,64.0753,63.9044,63.9858,37206.0
2017-11-13 09:45:00,78.67,78.68,78.42,78.48,65394.0,63.9939,64.0021,63.7906,63.8394,65394.0
2017-11-13 09:50:00,78.47,78.5,78.37,78.39,52043.0,63.8312,63.8556,63.7499,63.7662,52043.0
2017-11-13 09:55:00,78.39,78.48,78.26,78.46,134317.0,63.7662,63.8394,63.6604,63.8231,134317.0
2017-11-13 10:00:00,78.47,78.65,78.47,78.5,57933.0,63.8312,63.9777,63.8312,63.8556,57933.0
2017-11-13 10:05:00,78.47,78.55,78.46,78.52,34641.0,63.8312,63.8963,63.8231,63.8719,34641.0
2017-11-13 10:10:00,78.51,78.67,78.51,78.62,38240.0,63.8638,63.9939,63.8638,63.9533,38240.0
2017-11-13 10:15:00,78.62,78.63,78.52,78.52,34587.0,63.9533,63.9614,63.8719,63.8719,34587.0
2017-11-13 10:20:00,78.52,78.56,78.38,78.39,56842.0,63.8719,63.9044,63.758,63.7662,56842.0
2017-11-13 10:25:00,78.38,78.49,78.36,78.45,49330.0,63.758,63.8475,63.7418,63.815,49330.0
2017-11-13 10:30:00,78.45,78.5,78.41,78.5,35122.0,63.815,63.8556,63.7824,63.8556,35122.0
2017-11-13 10:35:00,78.49,78.51,78.35,78.36,41009.0,63.8475,63.8638,63.7336,63.7418,41009.0
2017-11-13 10:40:00,78.37,78.54,78.34,78.54,35455.0,63.7499,63.8882,63.7255,63.8882,35455.0
2017-11-13 10:45:00,78.55,78.67,78.53,78.67,126478.0,63.8963,63.9939,63.88,63.9939,126478.0
2017-11-13 10:50:00,78.68,78.74,78.59,78.6,34251.0,64.0021,64.0509,63.9289,63.937,34251.0
2017-11-13 10:55:00,78.59,78.71,78.56,78.7,23587.0,63.9289,64.0265,63.9044,64.0183,23587.0
2017-11-13 11:00:00,78.7,78.74,78.61,78.61,20804.0,64.0183,64.0509,63.9451,63.9451,20804.0
2017-11-13 11:05:00,78.6,78.64,78.58,78.62,16421.0,63.937,63.9695,63.9207,63.9533,16421.0
2017-11-13 11:10:00,78.62,78.66,78.59,78.63,42752.0,63.9533,63.9858,63.9289,63.9614,42752.0
2017-11-13 11:15:00,78.63,78.72,78.63,78.71,29340.0,63.9614,64.0346,63.9614,64.0265,29340.0
2017-11-13 11:20:00,78.72,78.73,78.64,78.67,58696.0,64.0346,64.0427,63.9695,63.9939,58696.0
2017-11-13 11:25:00,78.67,78.71,78.65,78.7,37873.0,63.9939,64.0265,63.9777,64.0183,37873.0
2017-11-13 11:30:00,78.7,78.7,78.61,78.62,28832.0,64.0183,64.0183,63.9451,63.9533,28832.0
2017-11-13 11:35:00,78.62,78.72,78.62,78.67,33450.0,63.9533,64.0346,63.9533,63.9939,33450.0
2017-11-13 11:40:00,78.67,78.7,78.65,78.7,19830.0,63.9939,64.0183,63.9777,64.0183,19830.0
2017-11-13 11:45:00,78.7,78.72,78.64,78.66,98283.0,64.0183,64.0346,63.9695,63.9858,98283.0
2017-11-13 11:50:00,78.66,78.71,78.63,78.66,40675.0,63.9858,64.0265,63.9614,63.9858,40675.0
2017-11-13 11:55:00,78.66,78.69,78.64,78.69,20449.0,63.9858,64.0102,63.9695,64.0102,20449.0
2017-11-13 12:00:00,78.69,78.7,78.61,78.69,33981.0,64.0102,64.0183,63.9451,64.0102,33981.0
2017-11-13 12:05:00,78.69,78.77,78.66,78.76,29127.0,64.0102,64.0753,63.9858,64.0671,29127.0
2017-11-13 12:10:00,78.77,78.8,78.75,78.8,11651.0,64.0753,64.0997,64.059,64.0997,11651.0
2017-11-13 12:15:00,78.79,78.88,78.77,78.88,24777.0,64.0915,64.1648,64.0753,64.1648,24777.0
2017-11-13 12:20:00,78.89,78.96,78.87,78.92,30751.0,64.1729,64.2298,64.1566,64.1973,30751.0
2017-11-13 12:25:00,78.92,78.96,78.9,78.91,37423.0,64.1973,64.2298,64.181,64.1892,37423.0
2017-11-13 12:30:00,78.91,78.93,78.87,78.87,26693.0,64.1892,64.2054,64.1566,64.1566,26693.0
2017-11-13 12:35:00,78.86,78.88,78.84,78.88,14656.0,64.1485,64.1648,64.1322,64.1648,14656.0
2017-11-13 12:40:00,78.88,78.9,78.87,78.88,11539.0,64.1648,64.181,64.1566,64.1648,11539.0
2017-11-13 12:45:00,78.88,78.89,78.84,78.84,9143.0,64.1648,64.1729,64.1322,64.1322,9143.0
2017-11-13 12:50:00,78.84,78.86,78.83,78.85,21993.0,64.1322,64.1485,64.1241,64.1403,21993.0
2017-11-13 12:55:00,78.85,78.86,78.82,78.83,46814.0,64.1403,64.1485,64.1159,64.1241,46814.0
2017-11-13 13:00:00,78.83,78.84,78.76,78.77,20665.0,64.1241,64.1322,64.0671,64.0753,20665.0
2017-11-13 13:05:00,78.77,78.8,78.76,78.79,20631.0,64.0753,64.0997,64.0671,64.0915,20631.0
2017-11-13 13:10:00,78.79,78.84,78.78,78.83,16113.0,64.0915,64.1322,64.0834,64.1241,16113.0
2017-11-13 13:15:00,78.83,78.86,78.83,78.86,14568.0,64.1241,64.1485,64.1241,64.1485,14568.0
2017-11-13 13:20:00,78.85,78.86,78.81,78.81,12960.0,64.1403,64.1485,64.1078,64.1078,12960.0
2017-11-13 13:25:00,78.81,78.81,78.76,78.78,20593.0,64.1078,64.1078,64.0671,64.0834,20593.0
2017-11-13 13:30:00,78.77,78.82,78.77,78.82,16581.0,64.0753,64.1159,64.0753,64.1159,16581.0
2017-11-13 13:35:00,78.81,78.82,78.79,78.81,19136.0,64.1078,64.1159,64.0915,64.1078,19136.0
2017-11-13 13:40:00,78.8,78.85,78.79,78.85,22791.0,64.0997,64.1403,64.0915,64.1403,22791.0
2017-11-13 13:45:00,78.84,78.89,78.84,78.88,12126.0,64.1322,64.1729,64.1322,64.1648,12126.0
2017-11-13 13:50:00,78.89,78.93,78.88,78.93,20955.0,64.1729,64.2054,64.1648,64.2054,20955.0
2017-11-13 13:55:00,78.92,78.95,78.9,78.95,12754.0,64.1973,64.2217,64.181,64.2217,12754.0
2017-11-13 14:00:00,78.94,79.03,78.93,79.0,30870.0,64.2136,64.2868,64.2054,64.2624,30870.0
2017-11-13 14:05:00,79.0,79.01,78.96,78.97,25173.0,64.2624,64.2705,64.2298,64.238,25173.0
2017-11-13 14:10:00,78.97,79.02,78.96,78.96,30327.0,64.238,64.2786,64.2298,64.2298,30327.0
2017-11-13 14:15:00,78.96,79.02,78.95,79.01,21410.0,64.2298,64.2786,64.2217,64.2705,21410.0
2017-11-13 14:20:00,79.02,79.14,79.01,79.1,32888.0,64.2786,64.3762,64.2705,64.3437,32888.0
2017-11-13 14:25:00,79.1,79.11,79.05,79.08,36669.0,64.3437,64.3518,64.303,64.3274,36669.0
2017-11-13 14:30:00,79.08,79.08,79.05,79.05,12744.0,64.3274,64.3274,64.303,64.303,12744.0
2017-11-13 14:35:00,79.06,79.07,79.05,79.05,17978.0,64.3112,64.3193,64.303,64.303,17978.0
2017-11-13 14:40:00,79.06,79.06,79.01,79.04,22880.0,64.3112,64.3112,64.2705,64.2949,22880.0
2017-11-13 14:45:00,79.04,79.07,79.03,79.06,20874.0,64.2949,64.3193,64.2868,64.3112,20874.0
2017-11-13 14:50:00,79.06,79.09,79.05,79.06,33560.0,64.3112,64.3356,64.303,64.3112,33560.0
2017-11-13 14:55:00,79.06,79.1,79.06,79.09,72649.0,64.3112,64.3437,64.3112,64.3356,72649.0
2017-11-13 15:00:00,79.09,79.11,79.06,79.06,53279.0,64.3356,64.3518,64.3112,64.3112,53279.0
2017-11-13 15:05:00,79.07,79.11,79.06,79.11,55797.0,64.3193,64.3518,64.3112,64.3518,55797.0
2017-11-13 15:10:00,79.1,79.17,79.1,79.17,29761.0,64.3437,64.4007,64.3437,64.4007,29761.0
2017-11-13 15:15:00,79.18,79.18,79.14,79.15,25684.0,64.4088,64.4088,64.3762,64.3844,25684.0
2017-11-13 15:20:00,79.15,79.2,78.92,79.01,134064.0,64.3844,64.4251,64.1973,64.2705,134064.0
2017-11-13 15:25:00,79.01,79.09,79.0,79.02,47990.0,64.2705,64.3356,64.2624,64.2786,47990.0
2017-11-13 15:30:00,79.03,79.13,79.0,79.1,86256.0,64.2868,64.3681,64.2624,64.3437,86256.0
2017-11-13 15:35:00,79.11,79.16,79.07,79.12,85232.0,64.3518,64.3925,64.3193,64.36,85232.0
2017-11-13 15:40:00,79.12,79.12,79.03,79.06,75581.0,64.36,64.36,64.2868,64.3112,75581.0
2017-11-13 15:45:00,79.06,79.13,79.05,79.12,60978.0,64.3112,64.3681,64.303,64.36,60978.0
2017-11-13 15:50:00,79.12,79.15,79.1,79.12,70189.0,64.36,64.3844,64.3437,64.36,70189.0
2017-11-13 15:55:00,79.13,79.2,79.11,79.19,236450.0,64.3681,64.4251,64.3518,64.4169,236450.0
2017-11-14 09:30:00,78.94,79.24,78.8,78.94,59146.0,64.2136,64.4576,64.0997,64.2136,59146.0
2017-11-14 09:35:00,78.94,79.1,78.82,79.0,36167.0,64.2136,64.3437,64.1159,64.2624,36167.0
2017-11-14 09:40:00,78.99,79.07,78.88,78.9,28593.0,64.2542,64.3193,64.1648,64.181,28593.0
2017-11-14 09:45:00,78.9,79.01,78.79,78.95,33382.0,64.181,64.2705,64.0915,64.2217,33382.0
2017-11-14 09:50:00,78.97,79.14,78.81,79.03,43990.0,64.238,64.3762,64.1078,64.2868,43990.0
2017-11-14 09:55:00,79.01,79.07,78.91,78.95,88523.0,64.2705,64.3193,64.1892,64.2217,88523.0
2017-11-14 10:00:00,78.95,78.96,78.63,78.68,42003.0,64.2217,64.2298,63.9614,64.0021,42003.0
2017-11-14 10:05:00,78.64,78.95,78.64,78.92,40270.0,63.9695,64.2217,63.9695,64.1973,40270.0
2017-11-14 10:10:00,78.9,79.02,78.9,78.97,49754.0,64.181,64.2786,64.181,64.238,49754.0
2017-11-14 10:15:00,78.97,79.03,78.95,79.02,39959.0,64.238,64.2868,64.2217,64.2786,39959.0
2017-11-14 10:20:00,79.03,79.14,78.93,78.96,39259.0,64.2868,64.3762,64.2054,64.2298,39259.0
2017-11-14 10:25:00,78.95,79.0,78.87,78.89,22291.0,64.2217,64.2624,64.1566,64.1729,22291.0
2017-11-14 10:30:00,78.89,78.89,78.79,78.85,36125.0,64.1729,64.1729,64.0915,64.1403,36125.0
2017-11-14 10:35:00,78.86,78.98,78.85,78.97,30987.0,64.1485,64.2461,64.1403,64.238,30987.0
2017-11-14 10:40:00,78.96,79.08,78.94,79.06,15107.0,64.2298,64.3274,64.2136,64.3112,15107.0
2017-11-14 10:45:00,79.07,79.21,79.07,79.14,24134.0,64.3193,64.4332,64.3193,64.3762,24134.0
2017-11-14 10:50:00,79.14,79.29,79.13,79.26,23097.0,64.3762,64.4983,64.3681,64.4739,23097.0
2017-11-14 10:55:00,79.26,79.37,79.26,79.31,23087.0,64.4739,64.5633,64.4739,64.5145,23087.0
2017-11-14 11:00:00,79.31,79.32,79.22,79.25,34290.0,64.5145,64.5227,64.4413,64.4657,34290.0
2017-11-14 11:05:00,79.24,79.3,79.22,79.23,20929.0,64.4576,64.5064,64.4413,64.4495,20929.0
2017-11-14 11:10:00,79.21,79.27,79.18,79.22,23101.0,64.4332,64.482,64.4088,64.4413,23101.0
2017-11-14 11:15:00,79.22,79.32,79.21,79.31,22982.0,64.4413,64.5227,64.4332,64.5145,22982.0
2017-11-14 11:20:00,79.31,79.31,79.2,79.22,14524.0,64.5145,64.5145,64.4251,64.4413,14524.0
2017-11-14 11:25:00,79.21,79.24,79.13,79.13,20917.0,64.4332,64.4576,64.3681,64.3681,20917.0
2017-11-14 11:30:00,79.12,79.18,79.1,79.16,28498.0,64.36,64.4088,64.3437,64.3925,28498.0
2017-11-14 11:35:00,79.17,79.17,79.11,79.16,23545.0,64.4007,64.4007,64.3518,64.3925,23545.0
2017-11-14 11:40:00,79.16,79.24,79.16,79.2,18731.0,64.3925,64.4576,64.3925,64.4251,18731.0
2017-11-14 11:45:00,79.2,79.23,79.16,79.21,21069.0,64.4251,64.4495,64.3925,64.4332,21069.0
2017-11-14 11:50:00,79.22,79.28,79.19,79.28,24350.0,64.4413,64.4901,64.4169,64.4901,24350.0
2017-11-14 11:55:00,79.29,79.29,79.25,79.27,15237.0,64.4983,64.4983,64.4657,64.482,15237.0
2017-11-14 12:00:00,79.26,79.34,79.26,79.33,17669.0,64.4739,64.5389,64.4739,64.5308,17669.0
2017-11-14 12:05:00,79.34,79.35,79.16,79.16,28470.0,64.5389,64.5471,64.3925,64.3925,28470.0
2017-11-14 12:10:00,79.16,79.21,79.15,79.17,16286.0,64.3925,64.4332,64.3844,64.4007,16286.0
2017-11-14 12:15:00,79.18,79.26,79.18,79.25,16476.0,64.4088,64.4739,64.4088,64.4657,16476.0
2017-11-14 12:20:00,79.25,79.25,79.2,79.2,15503.0,64.4657,64.4657,64.4251,64.4251,15503.0
2017-11-14 12:25:00,79.2,79.22,79.17,79.2,15310.0,64.4251,64.4413,64.4007,64.4251,15310.0
2017-11-14 12:30:00,79.19,79.26,79.19,79.22,14359.0,64.4169,64.4739,64.4169,64.4413,14359.0
2017-11-14 12:35:00,79.23,79.23,79.14,79.15,12845.0,64.4495,64.4495,64.3762,64.3844,12845.0
2017-11-14 12:40:00,79.15,79.17,79.09,79.1,7987.0,64.3844,64.4007,64.3356,64.3437,7987.0
2017-11-14 12:45:00,79.09,79.13,79.05,79.06,9457.0,64.3356,64.3681,64.303,64.3112,9457.0
2017-11-14 12:50:00,79.05,79.07,78.97,79.01,11261.0,64.303,64.3193,64.238,64.2705,11261.0
2017-11-14 12:55:00,79.01,79.04,78.99,79.01,9339.0,64.2705,64.2949,64.2542,64.2705,9339.0
2017-11-14 13:00:00,79.0,79.03,78.97,79.01,73403.0,64.2624,64.2868,64.238,64.2705,73403.0
2017-11-14 13:05:00,79.02,79.02,78.97,79.02,10292.0,64.2786,64.2786,64.238,64.2786,10292.0
2017-11-14 13:10:00,79.02,79.12,78.99,79.1,21354.0,64.2786,64.36,64.2542,64.3437,21354.0
2017-11-14 13:15:00,79.1,79.11,79.06,79.06,8290.0,64.3437,64.3518,64.3112,64.3112,8290.0
2017-11-14 13:20:00,79.07,79.09,78.98,79.07,20393.0,64.3193,64.3356,64.2461,64.3193,20393.0
2017-11-14 13:25:00,79.07,79.09,79.05,79.07,6474.0,64.3193,64.3356,64.303,64.3193,6474.0
2017-11-14 13:30:00,79.07,79.07,78.99,79.01,19509.0,64.3193,64.3193,64.2542,64.2705,19509.0
2017-11-14 13:35:00,79.01,79.06,78.99,79.06,12986.0,64.2705,64.3112,64.2542,64.3112,12986.0
2017-11-14 13:40:00,79.07,79.18,79.04,79.17,37602.0,64.3193,64.4088,64.2949,64.4007,37602.0
2017-11-14 13:45:00,79.17,79.2,79.14,79.14,17149.0,64.4007,64.4251,64.3762,64.3762,17149.0
2017-11-14 13:50:00,79.14,79.15,79.09,79.09,32202.0,64.3762,64.3844,64.3356,64.3356,32202.0
2017-11-14 13:55:00,79.09,79.14,79.06,79.14,17154.0,64.3356,64.3762,64.3112,64.3762,17154.0
2017-11-14 14:00:00,79.15,79.17,79.13,79.17,13319.0,64.3844,64.4007,64.3681,64.4007,13319.0
2017-11-14 14:05:00,79.17,79.21,79.14,79.17,21776.0,64.4007,64.4332,64.3762,64.4007,21776.0
2017-11-14 14:10:00,79.17,79.2,79.15,79.18,24793.0,64.4007,64.4251,64.3844,64.4088,24793.0
2017-11-14 14:15:00,79.19,79.24,79.18,79.22,22893.0,64.4169,64.4576,64.4088,64.4413,22893.0
2017-11-14 14:20:00,79.22,79.25,79.19,79.2,15137.0,64.4413,64.4657,64.4169,64.4251,15137.0
2017-11-14 14:25:00,79.21,79.22,79.18,79.2,23316.0,64.4332,64.4413,64.4088,64.4251,23316.0
2017-11-14 14:30:00,79.21,79.23,79.17,79.2,12044.0,64.4332,64.4495,64.4007,64.4251,12044.0
2017-11-14 14:35:00,79.2,79.21,79.18,79.2,18559.0,64.4251,64.4332,64.4088,64.4251,18559.0
2017-11-14 14:40:00,79.19,79.22,79.19,79.22,14026.0,64.4169,64.4413,64.4169,64.4413,14026.0
2017-11-14 14:45:00,79.21,79.24,79.14,79.16,19937.0,64.4332,64.4576,64.3762,64.3925,19937.0
2017-11-14 14:50:00,79.17,79.19,79.14,79.15,10608.0,64.4007,64.4169,64.3762,64.3844,10608.0
2017-11-14 14:55:00,79.15,79.17,79.15,79.17,19213.0,64.3844,64.4007,64.3844,64.4007,19213.0
2017-11-14 15:00:00,79.16,79.17,79.12,79.13,21834.0,64.3925,64.4007,64.36,64.3681,21834.0
2017-11-14 15:05:00,79.12,79.13,79.06,79.08,23532.0,64.36,64.3681,64.3112,64.3274,23532.0
2017-11-14 15:10:00,79.08,79.09,79.01,79.05,37360.0,64.3274,64.3356,64.2705,64.303,37360.0
2017-11-14 15:15:00,79.06,79.07,79.03,79.05,13968.0,64.3112,64.3193,64.2868,64.303,13968.0
2017-11-14 15:20:00,79.05,79.05,79.01,79.04,24174.0,64.303,64.303,64.2705,64.2949,24174.0
2017-11-14 15:25:00,79.04,79.04,78.98,79.01,28570.0,64.2949,64.2949,64.2461,64.2705,28570.0
2017-11-14 15:30:00,79.01,79.09,79.01,79.08,26181.0,64.2705,64.3356,64.2705,64.3274,26181.0
2017-11-14 15:35:00,79.08,79.1,79.04,79.04,32606.0,64.3274,64.3437,64.2949,64.2949,32606.0
2017-11-14 15:40:00,79.03,79.04,78.99,79.01,27939.0,64.2868,64.2949,64.2542,64.2705,27939.0
2017-11-14 15:45:00,79.01,79.08,79.01,79.07,33414.0,64.2705,64.3274,64.2705,64.3193,33414.0
2017-11-14 15:50:00,79.08,79.09,78.91,79.01,155820.0,64.3274,64.3356,64.1892,64.2705,155820.0
2017-11-14 15:55:00,79.02,79.2,79.01,79.15,173047.0,64.2786,64.4251,64.2705,64.3844,173047.0
2017-11-15 09:30:00,79.0,79.0,78.87,78.92,61421.0,64.2624,64.2624,64.1566,64.1973,61421.0
2017-11-15 09:35:00,78.95,78.96,78.7,78.76,33827.0,64.2217,64.2298,64.0183,64.0671,33827.0
2017-11-15 09:40:00,78.77,78.89,78.74,78.79,46539.0,64.0753,64.1729,64.0509,64.0915,46539.0
2017-11-15 09:45:00,78.79,78.95,78.77,78.91,35673.0,64.0915,64.2217,64.0753,64.1892,35673.0
2017-11-15 09:50:00,78.89,79.01,78.82,78.98,30828.0,64.1729,64.2705,64.1159,64.2461,30828.0
2017-11-15 09:55:00,78.97,79.03,78.9,79.03,26694.0,64.238,64.2868,64.181,64.2868,26694.0
2017-11-15 10:00:00,79.02,79.11,78.96,79.08,60784.0,64.2786,64.3518,64.2298,64.3274,60784.0
2017-11-15 10:05:00,79.09,79.1,78.96,78.96,207380.0,64.3356,64.3437,64.2298,64.2298,207380.0
2017-11-15 10:10:00,78.94,78.96,78.87,78.91,28528.0,64.2136,64.2298,64.1566,64.1892,28528.0
2017-11-15 10:15:00,78.9,78.95,78.86,78.92,26464.0,64.181,64.2217,64.1485,64.1973,26464.0
2017-11-15 10:20:00,78.92,79.0,78.88,78.98,12293.0,64.1973,64.2624,64.1648,64.2461,12293.0
2017-11-15 10:25:00,78.98,78.99,78.89,78.89,19644.0,64.2461,64.2542,64.1729,64.1729,19644.0
2017-11-15 10:30:00,78.88,78.89,78.76,78.81,81416.0,64.1648,64.1729,64.0671,64.1078,81416.0
2017-11-15 10:35:00,78.79,78.88,78.77,78.88,31145.0,64.0915,64.1648,64.0753,64.1648,31145.0
2017-11-15 10:40:00,78.87,78.99,78.87,78.92,47440.0,64.1566,64.2542,64.1566,64.1973,47440.0
2017-11-15 10:45:00,78.93,79.02,78.84,79.01,156563.0,64.2054,64.2786,64.1322,64.2705,156563.0
2017-11-15 10:50:00,79.0,79.05,78.94,79.01,26395.0,64.2624,64.303,64.2136,64.2705,26395.0
2017-11-15 10:55:00,79.01,79.14,79.0,79.06,42585.0,64.2705,64.3762,64.2624,64.3112,42585.0
2017-11-15 11:00:00,79.06,79.08,79.01,79.02,35657.0,64.3112,64.3274,64.2705,64.2786,35657.0
2017-11-15 11:05:00,79.03,79.03,78.96,79.01,20782.0,64.2868,64.2868,64.2298,64.2705,20782.0
2017-11-15 11:10:00,79.01,79.06,78.98,79.02,34751.0,64.2705,64.3112,64.2461,64.2786,34751.0
2017-11-15 11:15:00,79.02,79.1,79.02,79.09,28004.0,64.2786,64.3437,64.2786,64.3356,28004.0
2017-11-15 11:20:00,79.09,79.1,79.01,79.01,129596.0,64.3356,64.3437,64.2705,64.2705,129596.0
2017-11-15 11:25:00,79.0,79.04,78.95,79.02,46316.0,64.2624,64.2949,64.2217,64.2786,46316.0
2017-11-15 11:30:00,79.03,79.03,78.97,79.01,80248.0,64.2868,64.2868,64.238,64.2705,80248.0
2017-11-15 11:35:00,79.02,79.03,78.97,79.01,18297.0,64.2786,64.2868,64.238,64.2705,18297.0
2017-11-15 11:40:00,79.02,79.04,79.0,79.02,47195.0,64.2786,64.2949,64.2624,64.2786,47195.0
2017-11-15 11:45:00,79.03,79.04,78.99,79.0,30326.0,64.2868,64.2949,64.2542,64.2624,30326.0
2017-11-15 11:50:00,79.0,79.01,78.95,78.97,81128.0,64.2624,64.2705,64.2217,64.238,81128.0
2017-11-15 11:55:00,78.98,79.02,78.98,78.99,20434.0,64.2461,64.2786,64.2461,64.2542,20434.0
2017-11-15 12:00:00,78.98,78.99,78.97,78.97,10820.0,64.2461,64.2542,64.238,64.238,10820.0
2017-11-15 12:05:00,78.99,79.01,78.96,78.98,20660.0,64.2542,64.2705,64.2298,64.2461,20660.0
2017-11-15 12:10:00,78.98,78.99,78.95,78.96,13523.0,64.2461,64.2542,64.2217,64.2298,13523.0
2017-11-15 12:15:00,78.95,79.0,78.95,79.0,13271.0,64.2217,64.2624,64.2217,64.2624,13271.0
2017-11-15 12:20:00,78.99,79.0,78.96,79.0,8496.0,64.2542,64.2624,64.2298,64.2624,8496.0
2017-11-15 12:25:00,78.99,79.0,78.98,79.0,14048.0,64.2542,64.2624,64.2461,64.2624,14048.0
2017-11-15 12:30:00,79.0,79.0,78.97,78.98,32332.0,64.2624,64.2624,64.238,64.2461,32332.0
2017-11-15 12:35:00,78.98,78.99,78.96,78.97,16268.0,64.2461,64.2542,64.2298,64.238,16268.0
2017-11-15 12:40:00,78.97,78.98,78.95,78.95,24080.0,64.238,64.2461,64.2217,64.2217,24080.0
2017-11-15 12:45:00,78.96,78.97,78.88,78.91,12007.0,64.2298,64.238,64.1648,64.1892,12007.0
2017-11-15 12:50:00,78.9,78.91,78.81,78.86,20259.0,64.181,64.1892,64.1078,64.1485,20259.0
2017-11-15 12:55:00,78.87,78.88,78.78,78.8,35883.0,64.1566,64.1648,64.0834,64.0997,35883.0
2017-11-15 13:00:00,78.81,78.82,78.76,78.79,26565.0,64.1078,64.1159,64.0671,64.0915,26565.0
2017-11-15 13:05:00,78.79,78.81,78.74,78.77,22992.0,64.0915,64.1078,64.0509,64.0753,22992.0
2017-11-15 13:10:00,78.77,78.8,78.73,78.74,48538.0,64.0753,64.0997,64.0427,64.0509,48538.0
2017-11-15 13:15:00,78.75,78.83,78.75,78.82,53075.0,64.059,64.1241,64.059,64.1159,53075.0
2017-11-15 13:20:00,78.82,78.84,78.73,78.8,60956.0,64.1159,64.1322,64.0427,64.0997,60956.0
2017-11-15 13:25:00,78.81,78.84,78.8,78.82,8798.0,64.1078,64.1322,64.0997,64.1159,8798.0
2017-11-15 13:30:00,78.82,78.85,78.81,78.83,8607.0,64.1159,64.1403,64.1078,64.1241,8607.0
2017-11-15 13:35:00,78.83,78.83,78.78,78.83,18156.0,64.1241,64.1241,64.0834,64.1241,18156.0
2017-11-15 13:40:00,78.83,78.92,78.83,78.92,20460.0,64.1241,64.1973,64.1241,64.1973,20460.0
2017-11-15 13:45:00,78.91,78.99,78.89,78.96,20072.0,64.1892,64.2542,64.1729,64.2298,20072.0
2017-11-15 13:50:00,78.98,78.99,78.88,78.88,18332.0,64.2461,64.2542,64.1648,64.1648,18332.0
2017-11-15 13:55:00,78.88,78.93,78.87,78.92,13305.0,64.1648,64.2054,64.1566,64.1973,13305.0
2017-11-15 14:00:00,78.91,78.93,78.87,78.92,31270.0,64.1892,64.2054,64.1566,64.1973,31270.0
2017-11-15 14:05:00,78.91,78.92,78.87,78.87,12050.0,64.1892,64.1973,64.1566,64.1566,12050.0
2017-11-15 14:10:00,78.87,78.91,78.86,78.91,81102.0,64.1566,64.1892,64.1485,64.1892,81102.0
2017-11-15 14:15:00,78.91,78.93,78.86,78.93,42207.0,64.1892,64.2054,64.1485,64.2054,42207.0
2017-11-15 14:20:00,78.92,78.94,78.91,78.93,8260.0,64.1973,64.2136,64.1892,64.2054,8260.0
2017-11-15 14:25:00,78.92,78.93,78.87,78.89,26831.0,64.1973,64.2054,64.1566,64.1729,26831.0
2017-11-15 14:30:00,78.88,78.9,78.88,78.9,7623.0,64.1648,64.181,64.1648,64.181,7623.0
2017-11-15 14:35:00,78.89,78.9,78.88,78.9,9624.0,64.1729,64.181,64.1648,64.181,9624.0
2017-11-15 14:40:00,78.89,78.9,78.87,78.89,21031.0,64.1729,64.181,64.1566,64.1729,21031.0
2017-11-15 14:45:00,78.89,78.9,78.88,78.89,18084.0,64.1729,64.181,64.1648,64.1729,18084.0
2017-11-15 14:50:00,78.9,78.96,78.89,78.93,47728.0,64.181,64.2298,64.1729,64.2054,47728.0
2017-11-15 14:55:00,78.94,78.97,78.93,78.94,22210.0,64.2136,64.238,64.2054,64.2136,22210.0
2017-11-15 15:00:00,78.94,78.97,78.93,78.95,16152.0,64.2136,64.238,64.2054,64.2217,16152.0
2017-11-15 15:05:00,78.95,78.96,78.93,78.93,13195.0,64.2217,64.2298,64.2054,64.2054,13195.0
2017-11-15 15:10:00,78.94,78.94,78.9,78.91,29008.0,64.2136,64.2136,64.181,64.1892,29008.0
2017-11-15 15:15:00,78.92,78.94,78.9,78.92,17502.0,64.1973,64.2136,64.181,64.1973,17502.0
2017-11-15 15:20:00,78.92,78.93,78.8,78.8,34519.0,64.1973,64.2054,64.0997,64.0997,34519.0
2017-11-15 15:25:00,78.81,78.81,78.73,78.81,23971.0,64.1078,64.1078,64.0427,64.1078,23971.0
2017-11-15 15:30:00,78.81,78.84,78.79,78.81,28640.0,64.1078,64.1322,64.0915,64.1078,28640.0
2017-11-15 15:35:00,78.81,78.82,78.76,78.78,30636.0,64.1078,64.1159,64.0671,64.0834,30636.0
2017-11-15 15:40:00,78.77,78.77,78.71,78.77,30531.0,64.0753,64.0753,64.0265,64.0753,30531.0
2017-11-15 15:45:00,78.77,78.8,78.71,78.73,37827.0,64.0753,64.0997,64.0265,64.0427,37827.0
2017-11-15 15:50:00,78.73,78.75,78.68,78.73,67192.0,64.0427,64.059,64.0021,64.0427,67192.0
2017-11-15 15:55:00,78.73,78.74,78.62,78.68,165103.0,64.0427,64.0509,63.9533,64.0021,165103.0
2017-11-16 09:30:00,79.02,79.35,79.0,79.14,77919.0,64.2786,64.5471,64.2624,64.3762,77919.0
2017-11-16 09:35:00,79.11,79.2,78.97,79.03,37777.0,64.3518,64.4251,64.238,64.2868,37777.0
2017-11-16 09:40:00,79.04,79.27,79.0,79.23,44786.0,64.2949,64.482,64.2624,64.4495,44786.0
2017-11-16 09:45:00,79.24,79.39,79.14,79.39,110100.0,64.4576,64.5796,64.3762,64.5796,110100.0
2017-11-16 09:50:00,79.37,79.4,79.24,79.3,38802.0,64.5633,64.5877,64.4576,64.5064,38802.0
2017-11-16 09:55:00,79.31,79.32,79.13,79.31,66971.0,64.5145,64.5227,64.3681,64.5145,66971.0
2017-11-16 10:00:00,79.31,79.32,79.26,79.28,77377.0,64.5145,64.5227,64.4739,64.4901,77377.0
2017-11-16 10:05:00,79.28,79.46,79.27,79.41,44924.0,64.4901,64.6366,64.482,64.5959,44924.0
2017-11-16 10:10:00,79.41,79.42,79.25,79.28,37163.0,64.5959,64.604,64.4657,64.4901,37163.0
2017-11-16 10:15:00,79.29,79.35,79.25,79.34,29924.0,64.4983,64.5471,64.4657,64.5389,29924.0
2017-11-16 10:20:00,79.34,79.36,79.27,79.36,29481.0,64.5389,64.5552,64.482,64.5552,29481.0
2017-11-16 10:25:00,79.36,79.45,79.33,79.34,30694.0,64.5552,64.6284,64.5308,64.5389,30694.0
2017-11-16 10:30:00,79.34,79.36,79.24,79.33,54892.0,64.5389,64.5552,64.4576,64.5308,54892.0
2017-11-16 10:35:00,79.33,79.39,79.27,79.39,54090.0,64.5308,64.5796,64.482,64.5796,54090.0
2017-11-16 10:40:00,79.38,79.44,79.29,79.36,65529.0,64.5715,64.6203,64.4983,64.5552,65529.0
2017-11-16 10:45:00,79.36,79.42,79.35,79.4,96502.0,64.5552,64.604,64.5471,64.5877,96502.0
2017-11-16 10:50:00,79.4,79.43,79.39,79.41,42501.0,64.5877,64.6121,64.5796,64.5959,42501.0
2017-11-16 10:55:00,79.41,79.42,79.31,79.34,114779.0,64.5959,64.604,64.5145,64.5389,114779.0
2017-11-16 11:00:00,79.34,79.36,79.24,79.24,30681.0,64.5389,64.5552,64.4576,64.4576,30681.0
2017-11-16 11:05:00,79.22,79.33,79.14,79.26,57102.0,64.4413,64.5308,64.3762,64.4739,57102.0
2017-11-16 11:10:00,79.26,79.27,79.15,79.19,22161.0,64.4739,64.482,64.3844,64.4169,22161.0
2017-11-16 11:15:00,79.19,79.26,79.16,79.16,66667.0,64.4169,64.4739,64.3925,64.3925,66667.0
2017-11-16 11:20:00,79.17,79.27,79.16,79.21,34436.0,64.4007,64.482,64.3925,64.4332,34436.0
2017-11-16 11:25:00,79.22,79.23,79.15,79.18,36764.0,64.4413,64.4495,64.3844,64.4088,36764.0
2017-11-16 11:30:00,79.19,79.23,79.18,79.23,44525.0,64.4169,64.4495,64.4088,64.4495,44525.0
2017-11-16 11:35:00,79.23,79.23,79.19,79.23,28579.0,64.4495,64.4495,64.4169,64.4495,28579.0
2017-11-16 11:40:00,79.23,79.24,79.17,79.19,31175.0,64.4495,64.4576,64.4007,64.4169,31175.0
2017-11-16 11:45:00,79.19,79.34,79.15,79.26,42486.0,64.4169,64.5389,64.3844,64.4739,42486.0
2017-11-16 11:50:00,79.26,79.29,79.24,79.27,42519.0,64.4739,64.4983,64.4576,64.482,42519.0
2017-11-16 11:55:00,79.27,79.3,79.24,79.24,21127.0,64.482,64.5064,64.4576,64.4576,21127.0
2017-11-16 12:00:00,79.24,79.38,79.24,79.33,325854.0,64.4576,64.5715,64.4576,64.5308,325854.0
2017-11-16 12:05:00,79.33,79.62,79.33,79.54,67055.0,64.5308,64.7667,64.5308,64.7016,67055.0
2017-11-16 12:10:00,79.55,79.56,79.48,79.5,33734.0,64.7098,64.7179,64.6528,64.6691,33734.0
2017-11-16 12:15:00,79.5,79.52,79.44,79.46,32868.0,64.6691,64.6854,64.6203,64.6366,32868.0
2017-11-16 12:20:00,79.47,79.51,79.45,79.51,39543.0,64.6447,64.6772,64.6284,64.6772,39543.0
2017-11-16 12:25:00,79.5,79.58,79.48,79.55,37383.0,64.6691,64.7342,64.6528,64.7098,37383.0
2017-11-16 12:30:00,79.56,79.6,79.52,79.58,26052.0,64.7179,64.7504,64.6854,64.7342,26052.0
2017-11-16 12:35:00,79.57,79.59,79.54,79.58,26612.0,64.726,64.7423,64.7016,64.7342,26612.0
2017-11-16 12:40:00,79.58,79.63,79.55,79.63,17799.0,64.7342,64.7748,64.7098,64.7748,17799.0
2017-11-16 12:45:00,79.63,79.67,79.58,79.64,63269.0,64.7748,64.8074,64.7342,64.783,63269.0
2017-11-16 12:50:00,79.64,79.66,79.62,79.63,32670.0,64.783,64.7992,64.7667,64.7748,32670.0
2017-11-16 12:55:00,79.62,79.62,79.53,79.55,143913.0,64.7667,64.7667,64.6935,64.7098,143913.0
2017-11-16 13:00:00,79.56,79.68,79.56,79.65,28801.0,64.7179,64.8155,64.7179,64.7911,28801.0
2017-11-16 13:05:00,79.65,79.65,79.59,79.61,35091.0,64.7911,64.7911,64.7423,64.7586,35091.0
2017-11-16 13:10:00,79.62,79.68,79.61,79.67,22392.0,64.7667,64.8155,64.7586,64.8074,22392.0
2017-11-16 13:15:00,79.66,79.67,79.54,79.54,35311.0,64.7992,64.8074,64.7016,64.7016,35311.0
2017-11-16 13:20:00,79.55,79.57,79.52,79.53,30859.0,64.7098,64.726,64.6854,64.6935,30859.0
2017-11-16 13:25:00,79.53,79.55,79.45,79.46,82190.0,64.6935,64.7098,64.6284,64.6366,82190.0
2017-11-16 13:30:00,79.46,79.49,79.39,79.49,39804.0,64.6366,64.661,64.5796,64.661,39804.0
2017-11-16 13:35:00,79.49,79.52,79.46,79.47,20730.0,64.661,64.6854,64.6366,64.6447,20730.0
2017-11-16 13:40:00,79.46,79.46,79.42,79.45,16865.0,64.6366,64.6366,64.604,64.6284,16865.0
2017-11-16 13:45:00,79.44,79.55,79.44,79.5,121951.0,64.6203,64.7098,64.6203,64.6691,121951.0
2017-11-16 13:50:00,79.51,79.52,79.5,79.51,34990.0,64.6772,64.6854,64.6691,64.6772,34990.0
2017-11-16 13:55:00,79.51,79.54,79.48,79.52,31411.0,64.6772,64.7016,64.6528,64.6854,31411.0
2017-11-16 14:00:00,79.51,79.58,79.5,79.55,25702.0,64.6772,64.7342,64.6691,64.7098,25702.0
2017-11-16 14:05:00,79.55,79.55,79.45,79.48,30096.0,64.7098,64.7098,64.6284,64.6528,30096.0
2017-11-16 14:10:00,79.48,79.48,79.4,79.43,23395.0,64.6528,64.6528,64.5877,64.6121,23395.0
2017-11-16 14:15:00,79.43,79.44,79.41,79.43,38636.0,64.6121,64.6203,64.5959,64.6121,38636.0
2017-11-16 14:20:00,79.42,79.43,79.37,79.4,34759.0,64.604,64.6121,64.5633,64.5877,34759.0
2017-11-16 14:25:00,79.41,79.41,79.38,79.39,17809.0,64.5959,64.5959,64.5715,64.5796,17809.0
2017-11-16 14:30:00,79.39,79.43,79.39,79.42,20716.0,64.5796,64.6121,64.5796,64.604,20716.0
2017-11-16 14:35:00,79.41,79.44,79.4,79.44,17724.0,64.5959,64.6203,64.5877,64.6203,17724.0
2017-11-16 14:40:00,79.43,79.45,79.41,79.44,19364.0,64.6121,64.6284,64.5959,64.6203,19364.0
2017-11-16 14:45:00,79.43,79.44,79.29,79.31,41288.0,64.6121,64.6203,64.4983,64.5145,41288.0
2017-11-16 14:50:00,79.31,79.31,79.24,79.26,31874.0,64.5145,64.5145,64.4576,64.4739,31874.0
2017-11-16 14:55:00,79.27,79.28,79.22,79.23,42165.0,64.482,64.4901,64.4413,64.4495,42165.0
2017-11-16 15:00:00,79.22,79.24,79.12,79.13,64184.0,64.4413,64.4576,64.36,64.3681,64184.0
2017-11-16 15:05:00,79.14,79.24,79.14,79.23,35373.0,64.3762,64.4576,64.3762,64.4495,35373.0
2017-11-16 15:10:00,79.24,79.26,79.21,79.26,43879.0,64.4576,64.4739,64.4332,64.4739,43879.0
2017-11-16 15:15:00,79.26,79.3,79.24,79.26,54255.0,64.4739,64.5064,64.4576,64.4739,54255.0
2017-11-16 15:20:00,79.26,79.3,79.25,79.29,29965.0,64.4739,64.5064,64.4657,64.4983,29965.0
2017-11-16 15:25:00,79.29,79.31,79.23,79.28,37930.0,64.4983,64.5145,64.4495,64.4901,37930.0
2017-11-16 15:30:00,79.28,79.29,79.23,79.25,38657.0,64.4901,64.4983,64.4495,64.4657,38657.0
2017-11-16 15:35:00,79.26,79.3,79.25,79.28,41099.0,64.4739,64.5064,64.4657,64.4901,41099.0
2017-11-16 15:40:00,79.27,79.31,79.25,79.26,58818.0,64.482,64.5145,64.4657,64.4739,58818.0
2017-11-16 15:45:00,79.26,79.27,79.23,79.23,52996.0,64.4739,64.482,64.4495,64.4495,52996.0
2017-11-16 15:50:00,79.23,79.31,79.23,79.3,81824.0,64.4495,64.5145,64.4495,64.5064,81824.0
2017-11-16 15:55:00,79.3,79.32,79.26,79.28,258559.0,64.5064,64.5227,64.4739,64.4901,258559.0
2017-11-17 09:30:00,78.83,79.35,78.74,79.32,446545.0,64.1241,64.5471,64.0509,64.5227,446545.0
2017-11-17 09:35:00,79.33,80.0,79.31,79.5,388383.0,64.5308,65.0758,64.5145,64.6691,388383.0
2017-11-17 09:40:00,79.49,80.0,79.17,79.81,205198.0,64.661,65.0758,64.4007,64.9213,205198.0
2017-11-17 09:45:00,79.78,79.82,79.52,79.58,113310.0,64.8969,64.9294,64.6854,64.7342,113310.0
2017-11-17 09:50:00,79.57,79.71,79.49,79.57,184423.0,64.726,64.8399,64.661,64.726,184423.0
2017-11-17 09:55:00,79.57,79.74,79.54,79.69,89959.0,64.726,64.8643,64.7016,64.8236,89959.0
2017-11-17 10:00:00,79.68,80.09,79.68,79.92,99846.0,64.8155,65.149,64.8155,65.0107,99846.0
2017-11-17 10:05:00,79.91,80.08,79.91,79.99,249166.0,65.0026,65.1409,65.0026,65.0677,249166.0
2017-11-17 10:10:00,79.98,80.01,79.74,79.88,81313.0,65.0595,65.0839,64.8643,64.9782,81313.0
2017-11-17 10:15:00,79.87,79.95,79.63,79.64,51472.0,64.9701,65.0351,64.7748,64.783,51472.0
2017-11-17 10:20:00,79.64,79.79,79.63,79.76,40484.0,64.783,64.905,64.7748,64.8806,40484.0
2017-11-17 10:25:00,79.75,79.8,79.69,79.73,198375.0,64.8725,64.9131,64.8236,64.8562,198375.0
2017-11-17 10:30:00,79.74,79.76,79.62,79.64,165738.0,64.8643,64.8806,64.7667,64.783,165738.0
2017-11-17 10:35:00,79.65,79.71,79.59,79.65,106672.0,64.7911,64.8399,64.7423,64.7911,106672.0
2017-11-17 10:40:00,79.65,79.67,79.46,79.54,64483.0,64.7911,64.8074,64.6366,64.7016,64483.0
2017-11-17 10:45:00,79.53,79.53,79.28,79.3,97626.0,64.6935,64.6935,64.4901,64.5064,97626.0
2017-11-17 10:50:00,79.29,79.33,79.21,79.26,88284.0,64.4983,64.5308,64.4332,64.4739,88284.0
2017-11-17 10:55:00,79.24,79.4,79.14,79.27,122593.0,64.4576,64.5877,64.3762,64.482,122593.0
2017-11-17 11:00:00,79.27,79.78,79.27,79.68,126057.0,64.482,64.8969,64.482,64.8155,126057.0
2017-11-17 11:05:00,79.68,79.7,79.44,79.5,124756.0,64.8155,64.8318,64.6203,64.6691,124756.0
2017-11-17 11:10:00,79.51,79.51,79.32,79.45,57397.0,64.6772,64.6772,64.5227,64.6284,57397.0
2017-11-17 11:15:00,79.46,79.47,79.33,79.33,96599.0,64.6366,64.6447,64.5308,64.5308,96599.0
2017-11-17 11:20:00,79.33,79.65,79.32,79.6,133567.0,64.5308,64.7911,64.5227,64.7504,133567.0
2017-11-17 11:25:00,79.61,79.69,79.53,79.55,86746.0,64.7586,64.8236,64.6935,64.7098,86746.0
2017-11-17 11:30:00,79.55,79.64,79.51,79.62,38358.0,64.7098,64.783,64.6772,64.7667,38358.0
2017-11-17 11:35:00,79.62,79.65,79.57,79.64,53178.0,64.7667,64.7911,64.726,64.783,53178.0
2017-11-17 11:40:00,79.64,79.71,79.64,79.68,120433.0,64.783,64.8399,64.783,64.8155,120433.0
2017-11-17 11:45:00,79.69,79.75,79.68,79.73,46552.0,64.8236,64.8725,64.8155,64.8562,46552.0
2017-11-17 11:50:00,79.72,79.73,79.46,79.5,34317.0,64.848,64.8562,64.6366,64.6691,34317.0
2017-11-17 11:55:00,79.52,79.61,79.5,79.61,39937.0,64.6854,64.7586,64.6691,64.7586,39937.0
2017-11-17 12:00:00,79.61,79.61,79.46,79.5,29328.0,64.7586,64.7586,64.6366,64.6691,29328.0
2017-11-17 12:05:00,79.5,79.55,79.47,79.55,44685.0,64.6691,64.7098,64.6447,64.7098,44685.0
2017-11-17 12:10:00,79.54,79.58,79.53,79.57,18319.0,64.7016,64.7342,64.6935,64.726,18319.0
2017-11-17 12:15:00,79.58,79.6,79.54,79.6,55917.0,64.7342,64.7504,64.7016,64.7504,55917.0
2017-11-17 12:20:00,79.59,79.66,79.59,79.59,27390.0,64.7423,64.7992,64.7423,64.7423,27390.0
2017-11-17 12:25:00,79.59,79.61,79.53,79.56,24083.0,64.7423,64.7586,64.6935,64.7179,24083.0
2017-11-17 12:30:00,79.56,79.58,79.53,79.56,42285.0,64.7179,64.7342,64.6935,64.7179,42285.0
2017-11-17 12:35:00,79.55,79.58,79.55,79.56,49177.0,64.7098,64.7342,64.7098,64.7179,49177.0
2017-11-17 12:40:00,79.56,79.58,79.53,79.55,49922.0,64.7179,64.7342,64.6935,64.7098,49922.0
2017-11-17 12:45:00,79.55,79.56,79.53,79.54,38174.0,64.7098,64.7179,64.6935,64.7016,38174.0
2017-11-17 12:50:00,79.55,79.58,79.51,79.52,48615.0,64.7098,64.7342,64.6772,64.6854,48615.0
2017-11-17 12:55:00,79.51,79.57,79.48,79.56,39352.0,64.6772,64.726,64.6528,64.7179,39352.0
2017-11-17 13:00:00,79.55,79.57,79.54,79.55,42486.0,64.7098,64.726,64.7016,64.7098,42486.0
2017-11-17 13:05:00,79.56,79.57,79.53,79.56,38887.0,64.7179,64.726,64.6935,64.7179,38887.0
2017-11-17 13:10:00,79.57,79.68,79.57,79.64,30134.0,64.726,64.8155,64.726,64.783,30134.0
2017-11-17 13:15:00,79.64,79.65,79.6,79.6,14402.0,64.783,64.7911,64.7504,64.7504,14402.0
2017-11-17 13:20:00,79.6,79.66,79.6,79.65,12500.0,64.7504,64.7992,64.7504,64.7911,12500.0
2017-11-17 13:25:00,79.65,79.68,79.62,79.67,33513.0,64.7911,64.8155,64.7667,64.8074,33513.0
2017-11-17 13:30:00,79.67,79.68,79.6,79.61,38962.0,64.8074,64.8155,64.7504,64.7586,38962.0
2017-11-17 13:35:00,79.61,79.65,79.59,79.65,15752.0,64.7586,64.7911,64.7423,64.7911,15752.0
2017-11-17 13:40:00,79.65,79.65,79.6,79.6,44570.0,64.7911,64.7911,64.7504,64.7504,44570.0
2017-11-17 13:45:00,79.59,79.59,79.55,79.57,21673.0,64.7423,64.7423,64.7098,64.726,21673.0
2017-11-17 13:50:00,79.57,79.6,79.56,79.59,12073.0,64.726,64.7504,64.7179,64.7423,12073.0
2017-11-17 13:55:00,79.6,79.63,79.55,79.62,23652.0,64.7504,64.7748,64.7098,64.7667,23652.0
2017-11-17 14:00:00,79.62,79.62,79.55,79.59,29276.0,64.7667,64.7667,64.7098,64.7423,29276.0
2017-11-17 14:05:00,79.59,79.62,79.56,79.57,67152.0,64.7423,64.7667,64.7179,64.726,67152.0
2017-11-17 14:10:00,79.57,79.63,79.57,79.58,41692.0,64.726,64.7748,64.726,64.7342,41692.0
2017-11-17 14:15:00,79.58,79.61,79.55,79.59,35775.0,64.7342,64.7586,64.7098,64.7423,35775.0
2017-11-17 14:20:00,79.59,79.61,79.57,79.58,21245.0,64.7423,64.7586,64.726,64.7342,21245.0
2017-11-17 14:25:00,79.59,79.61,79.57,79.59,19844.0,64.7423,64.7586,64.726,64.7423,19844.0
2017-11-17 14:30:00,79.59,79.61,79.55,79.56,84842.0,64.7423,64.7586,64.7098,64.7179,84842.0
2017-11-17 14:35:00,79.56,79.61,79.55,79.61,36508.0,64.7179,64.7586,64.7098,64.7586,36508.0
2017-11-17 14:40:00,79.61,79.64,79.57,79.59,49657.0,64.7586,64.783,64.726,64.7423,49657.0
2017-11-17 14:45:00,79.59,79.59,79.5,79.5,31512.0,64.7423,64.7423,64.6691,64.6691,31512.0
2017-11-17 14:50:00,79.51,79.56,79.5,79.54,74555.0,64.6772,64.7179,64.6691,64.7016,74555.0
2017-11-17 14:55:00,79.54,79.58,79.51,79.55,129716.0,64.7016,64.7342,64.6772,64.7098,129716.0
2017-11-17 15:00:00,79.55,79.55,79.46,79.53,64347.0,64.7098,64.7098,64.6366,64.6935,64347.0
2017-11-17 15:05:00,79.53,79.59,79.52,79.58,61901.0,64.6935,64.7423,64.6854,64.7342,61901.0
2017-11-17 15:10:00,79.58,79.58,79.51,79.54,45679.0,64.7342,64.7342,64.6772,64.7016,45679.0
2017-11-17 15:15:00,79.54,79.54,79.47,79.52,59971.0,64.7016,64.7016,64.6447,64.6854,59971.0
2017-11-17 15:20:00,79.52,79.54,79.5,79.51,33406.0,64.6854,64.7016,64.6691,64.6772,33406.0
2017-11-17 15:25:00,79.51,79.53,79.48,79.51,43672.0,64.6772,64.6935,64.6528,64.6772,43672.0
2017-11-17 15:30:00,79.51,79.53,79.45,79.47,51041.0,64.6772,64.6935,64.6284,64.6447,51041.0
2017-11-17 15:35:00,79.47,79.53,79.45,79.52,53507.0,64.6447,64.6935,64.6284,64.6854,53507.0
2017-11-17 15:40:00,79.52,79.55,79.49,79.5,76862.0,64.6854,64.7098,64.661,64.6691,76862.0
2017-11-17 15:45:00,79.5,79.5,79.39,79.49,104290.0,64.6691,64.6691,64.5796,64.661,104290.0
2017-11-17 15:50:00,79.49,79.51,79.48,79.5,159211.0,64.661,64.6772,64.6528,64.6691,159211.0
2017-11-17 15:55:00,79.51,79.52,79.44,79.48,274351.0,64.6772,64.6854,64.6203,64.6528,274351.0
2017-11-20 09:30:00,79.38,79.65,79.27,79.42,154460.0,64.5715,64.7911,64.482,64.604,154460.0
2017-11-20 09:35:00,79.42,79.45,79.34,79.41,164706.0,64.604,64.6284,64.5389,64.5959,164706.0
2017-11-20 09:40:00,79.4,79.46,79.29,79.29,137271.0,64.5877,64.6366,64.4983,64.4983,137271.0
2017-11-20 09:45:00,79.32,79.64,79.32,79.62,98107.0,64.5227,64.783,64.5227,64.7667,98107.0
2017-11-20 09:50:00,79.62,79.64,79.47,79.5,119005.0,64.7667,64.783,64.6447,64.6691,119005.0
2017-11-20 09:55:00,79.48,79.54,79.42,79.5,71305.0,64.6528,64.7016,64.604,64.6691,71305.0
2017-11-20 10:00:00,79.49,79.54,79.42,79.51,59555.0,64.661,64.7016,64.604,64.6772,59555.0
2017-11-20 10:05:00,79.51,79.73,79.5,79.64,276688.0,64.6772,64.8562,64.6691,64.783,276688.0
2017-11-20 10:10:00,79.65,79.65,79.46,79.58,68019.0,64.7911,64.7911,64.6366,64.7342,68019.0
2017-11-20 10:15:00,79.58,79.66,79.51,79.56,57284.0,64.7342,64.7992,64.6772,64.7179,57284.0
2017-11-20 10:20:00,79.56,79.58,79.49,79.5,44740.0,64.7179,64.7342,64.661,64.6691,44740.0
2017-11-20 10:25:00,79.49,79.51,79.39,79.48,139723.0,64.661,64.6772,64.5796,64.6528,139723.0
2017-11-20 10:30:00,79.47,79.5,79.45,79.48,29264.0,64.6447,64.6691,64.6284,64.6528,29264.0
2017-11-20 10:35:00,79.48,79.52,79.47,79.49,57996.0,64.6528,64.6854,64.6447,64.661,57996.0
2017-11-20 10:40:00,79.48,79.51,79.46,79.5,52007.0,64.6528,64.6772,64.6366,64.6691,52007.0
2017-11-20 10:45:00,79.5,79.51,79.47,79.51,77027.0,64.6691,64.6772,64.6447,64.6772,77027.0
2017-11-20 10:50:00,79.5,79.55,79.48,79.52,128166.0,64.6691,64.7098,64.6528,64.6854,128166.0
2017-11-20 10:55:00,79.53,79.65,79.48,79.56,125394.0,64.6935,64.7911,64.6528,64.7179,125394.0
2017-11-20 11:00:00,79.55,79.56,79.47,79.51,29604.0,64.7098,64.7179,64.6447,64.6772,29604.0
2017-11-20 11:05:00,79.5,79.54,79.48,79.5,55451.0,64.6691,64.7016,64.6528,64.6691,55451.0
2017-11-20 11:10:00,79.5,79.51,79.48,79.5,82692.0,64.6691,64.6772,64.6528,64.6691,82692.0
2017-11-20 11:15:00,79.49,79.5,79.4,79.45,80207.0,64.661,64.6691,64.5877,64.6284,80207.0
2017-11-20 11:20:00,79.45,79.46,79.39,79.44,58200.0,64.6284,64.6366,64.5796,64.6203,58200.0
2017-11-20 11:25:00,79.44,79.48,79.43,79.48,63547.0,64.6203,64.6528,64.6121,64.6528,63547.0
2017-11-20 11:30:00,79.46,79.51,79.38,79.42,286743.0,64.6366,64.6772,64.5715,64.604,286743.0
2017-11-20 11:35:00,79.43,79.52,79.41,79.52,111593.0,64.6121,64.6854,64.5959,64.6854,111593.0
2017-11-20 11:40:00,79.52,79.57,79.45,79.51,175045.0,64.6854,64.726,64.6284,64.6772,175045.0
2017-11-20 11:45:00,79.51,79.51,79.42,79.44,428454.0,64.6772,64.6772,64.604,64.6203,428454.0
2017-11-20 11:50:00,79.44,79.49,79.34,79.35,94558.0,64.6203,64.661,64.5389,64.5471,94558.0
2017-11-20 11:55:00,79.36,79.4,79.3,79.37,18190.0,64.5552,64.5877,64.5064,64.5633,18190.0
2017-11-20 12:00:00,79.36,79.41,79.36,79.4,70027.0,64.5552,64.5959,64.5552,64.5877,70027.0
2017-11-20 12:05:00,79.39,79.47,79.39,79.47,55745.0,64.5796,64.6447,64.5796,64.6447,55745.0
2017-11-20 12:10:00,79.46,79.49,79.45,79.47,20254.0,64.6366,64.661,64.6284,64.6447,20254.0
2017-11-20 12:15:00,79.47,79.49,79.44,79.45,153615.0,64.6447,64.661,64.6203,64.6284,153615.0
2017-11-20 12:20:00,79.46,79.58,79.45,79.5,135204.0,64.6366,64.7342,64.6284,64.6691,135204.0
2017-11-20 12:25:00,79.5,79.51,79.41,79.45,348926.0,64.6691,64.6772,64.5959,64.6284,348926.0
2017-11-20 12:30:00,79.42,79.42,79.38,79.4,31071.0,64.604,64.604,64.5715,64.5877,31071.0
2017-11-20 12:35:00,79.4,79.43,79.35,79.36,45572.0,64.5877,64.6121,64.5471,64.5552,45572.0
2017-11-20 12:40:00,79.36,79.39,79.31,79.34,25628.0,64.5552,64.5796,64.5145,64.5389,25628.0
2017-11-20 12:45:00,79.35,79.36,79.27,79.28,23468.0,64.5471,64.5552,64.482,64.4901,23468.0
2017-11-20 12:50:00,79.28,79.28,79.22,79.25,22071.0,64.4901,64.4901,64.4413,64.4657,22071.0
2017-11-20 12:55:00,79.25,79.29,79.15,79.27,55549.0,64.4657,64.4983,64.3844,64.482,55549.0
2017-11-20 13:00:00,79.26,79.29,79.22,79.25,37389.0,64.4739,64.4983,64.4413,64.4657,37389.0
2017-11-20 13:05:00,79.24,79.28,79.22,79.23,23146.0,64.4576,64.4901,64.4413,64.4495,23146.0
2017-11-20 13:10:00,79.23,79.26,79.19,79.19,19468.0,64.4495,64.4739,64.4169,64.4169,19468.0
2017-11-20 13:15:00,79.19,79.26,79.16,79.24,40701.0,64.4169,64.4739,64.3925,64.4576,40701.0
2017-11-20 13:20:00,79.23,79.24,79.19,79.23,18531.0,64.4495,64.4576,64.4169,64.4495,18531.0
2017-11-20 13:25:00,79.22,79.26,79.22,79.24,25786.0,64.4413,64.4739,64.4413,64.4576,25786.0
2017-11-20 13:30:00,79.25,79.34,79.24,79.34,27609.0,64.4657,64.5389,64.4576,64.5389,27609.0
2017-11-20 13:35:00,79.34,79.35,79.27,79.3,38163.0,64.5389,64.5471,64.482,64.5064,38163.0
2017-11-20 13:40:00,79.31,79.33,79.27,79.33,37714.0,64.5145,64.5308,64.482,64.5308,37714.0
2017-11-20 13:45:00,79.32,79.37,79.31,79.35,31444.0,64.5227,64.5633,64.5145,64.5471,31444.0
2017-11-20 13:50:00,79.36,79.36,79.27,79.28,33163.0,64.5552,64.5552,64.482,64.4901,33163.0
2017-11-20 13:55:00,79.28,79.28,79.23,79.25,31148.0,64.4901,64.4901,64.4495,64.4657,31148.0
2017-11-20 14:00:00,79.24,79.27,79.19,79.22,46247.0,64.4576,64.482,64.4169,64.4413,46247.0
2017-11-20 14:05:00,79.23,79.42,79.21,79.35,58831.0,64.4495,64.604,64.4332,64.5471,58831.0
2017-11-20 14:10:00,79.35,79.42,79.29,79.4,43769.0,64.5471,64.604,64.4983,64.5877,43769.0
2017-11-20 14:15:00,79.4,79.42,79.32,79.34,47243.0,64.5877,64.604,64.5227,64.5389,47243.0
2017-11-20 14:20:00,79.34,79.41,79.31,79.4,28218.0,64.5389,64.5959,64.5145,64.5877,28218.0
2017-11-20 14:25:00,79.39,79.4,79.32,79.34,29425.0,64.5796,64.5877,64.5227,64.5389,29425.0
2017-11-20 14:30:00,79.33,79.36,79.29,79.29,33772.0,64.5308,64.5552,64.4983,64.4983,33772.0
2017-11-20 14:35:00,79.3,79.3,79.21,79.24,37622.0,64.5064,64.5064,64.4332,64.4576,37622.0
2017-11-20 14:40:00,79.24,79.24,79.18,79.23,42133.0,64.4576,64.4576,64.4088,64.4495,42133.0
2017-11-20 14:45:00,79.23,79.29,79.2,79.27,38430.0,64.4495,64.4983,64.4251,64.482,38430.0
2017-11-20 14:50:00,79.26,79.28,79.12,79.12,44091.0,64.4739,64.4901,64.36,64.36,44091.0
2017-11-20 14:55:00,79.13,79.14,78.99,79.0,98241.0,64.3681,64.3762,64.2542,64.2624,98241.0
2017-11-20 15:00:00,79.0,79.07,78.96,79.06,66737.0,64.2624,64.3193,64.2298,64.3112,66737.0
2017-11-20 15:05:00,79.07,79.11,79.03,79.08,54525.0,64.3193,64.3518,64.2868,64.3274,54525.0
2017-11-20 15:10:00,79.08,79.15,79.07,79.12,50188.0,64.3274,64.3844,64.3193,64.36,50188.0
2017-11-20 15:15:00,79.13,79.13,79.05,79.06,53892.0,64.3681,64.3681,64.303,64.3112,53892.0
2017-11-20 15:20:00,79.07,79.11,79.06,79.09,52530.0,64.3193,64.3518,64.3112,64.3356,52530.0
2017-11-20 15:25:00,79.09,79.14,79.03,79.08,82645.0,64.3356,64.3762,64.2868,64.3274,82645.0
2017-11-20 15:30:00,79.08,79.1,79.0,79.06,81266.0,64.3274,64.3437,64.2624,64.3112,81266.0
2017-11-20 15:35:00,79.05,79.08,79.01,79.08,88770.0,64.303,64.3274,64.2705,64.3274,88770.0
2017-11-20 15:40:00,79.07,79.08,79.05,79.06,58289.0,64.3193,64.3274,64.303,64.3112,58289.0
2017-11-20 15:45:00,79.06,79.06,79.02,79.03,110895.0,64.3112,64.3112,64.2786,64.2868,110895.0
2017-11-20 15:50:00,79.03,79.03,78.96,79.0,167101.0,64.2868,64.2868,64.2298,64.2624,167101.0
2017-11-20 15:55:00,79.0,79.0,78.89,78.9,376582.0,64.2624,64.2624,64.1729,64.181,376582.0
2017-11-21 09:30:00,83.6,84.11,82.5,83.16,689211.0,68.0042,68.4191,67.1094,67.6463,689211.0
2017-11-21 09:35:00,83.15,83.71,83.1,83.48,422098.0,67.6382,68.0937,67.5975,67.9066,422098.0
2017-11-21 09:40:00,83.48,83.53,83.19,83.39,362875.0,67.9066,67.9473,67.6707,67.8334,362875.0
2017-11-21 09:45:00,83.37,83.41,82.92,82.96,586195.0,67.8171,67.8497,67.4511,67.4836,586195.0
2017-11-21 09:50:00,82.95,83.12,82.6,82.65,314527.0,67.4755,67.6138,67.1908,67.2314,314527.0
2017-11-21 09:55:00,82.64,83.13,82.55,82.69,381878.0,67.2233,67.6219,67.1501,67.264,381878.0
2017-11-21 10:00:00,82.73,83.19,82.61,83.13,223714.0,67.2965,67.6707,67.1989,67.6219,223714.0
2017-11-21 10:05:00,83.17,83.2,82.91,83.05,198744.0,67.6544,67.6788,67.4429,67.5568,198744.0
2017-11-21 10:10:00,83.06,83.23,83.03,83.18,191397.0,67.565,67.7032,67.5406,67.6626,191397.0
2017-11-21 10:15:00,83.18,83.5,83.18,83.27,324247.0,67.6626,67.9229,67.6626,67.7358,324247.0
2017-11-21 10:20:00,83.29,83.35,82.98,83.03,160194.0,67.7521,67.8009,67.4999,67.5406,160194.0
2017-11-21 10:25:00,83.06,83.11,82.84,83.03,283022.0,67.565,67.6056,67.386,67.5406,283022.0
2017-11-21 10:30:00,83.05,83.1,82.73,82.86,200279.0,67.5568,67.5975,67.2965,67.4023,200279.0
2017-11-21 10:35:00,82.91,82.99,82.6,82.95,84059.0,67.4429,67.508,67.1908,67.4755,84059.0
2017-11-21 10:40:00,82.95,83.1,82.84,83.05,118531.0,67.4755,67.5975,67.386,67.5568,118531.0
2017-11-21 10:45:00,83.05,83.17,82.95,83.16,91176.0,67.5568,67.6544,67.4755,67.6463,91176.0
2017-11-21 10:50:00,83.16,83.22,82.93,83.07,152788.0,67.6463,67.6951,67.4592,67.5731,152788.0
2017-11-21 10:55:00,83.07,83.17,83.05,83.13,100154.0,67.5731,67.6544,67.5568,67.6219,100154.0
2017-11-21 11:00:00,83.13,83.13,82.87,82.96,59692.0,67.6219,67.6219,67.4104,67.4836,59692.0
2017-11-21 11:05:00,82.94,83.05,82.65,82.66,89515.0,67.4673,67.5568,67.2314,67.2396,89515.0
2017-11-21 11:10:00,82.68,82.86,82.6,82.81,67297.0,67.2559,67.4023,67.1908,67.3616,67297.0
2017-11-21 11:15:00,82.81,82.88,82.71,82.86,50213.0,67.3616,67.4185,67.2803,67.4023,50213.0
2017-11-21 11:20:00,82.86,82.92,82.77,82.8,49032.0,67.4023,67.4511,67.3291,67.3535,49032.0
2017-11-21 11:25:00,82.81,82.89,82.63,82.75,123207.0,67.3616,67.4267,67.2152,67.3128,123207.0
2017-11-21 11:30:00,82.74,82.85,82.7,82.78,54524.0,67.3047,67.3941,67.2721,67.3372,54524.0
2017-11-21 11:35:00,82.78,83.2,82.78,83.2,79972.0,67.3372,67.6788,67.3372,67.6788,79972.0
2017-11-21 11:40:00,83.19,83.35,82.97,83.03,102225.0,67.6707,67.8009,67.4918,67.5406,102225.0
2017-11-21 11:45:00,83.03,83.15,83.01,83.02,73684.0,67.5406,67.6382,67.5243,67.5324,73684.0
2017-11-21 11:50:00,83.02,83.05,82.97,83.05,35830.0,67.5324,67.5568,67.4918,67.5568,35830.0
2017-11-21 11:55:00,83.04,83.05,82.86,82.88,52689.0,67.5487,67.5568,67.4023,67.4185,52689.0
2017-11-21 12:00:00,82.88,82.97,82.86,82.94,32559.0,67.4185,67.4918,67.4023,67.4673,32559.0
2017-11-21 12:05:00,82.94,82.97,82.92,82.93,31991.0,67.4673,67.4918,67.4511,67.4592,31991.0
2017-11-21 12:10:00,82.92,82.96,82.88,82.88,40800.0,67.4511,67.4836,67.4185,67.4185,40800.0
2017-11-21 12:15:00,82.89,83.01,82.88,82.99,83676.0,67.4267,67.5243,67.4185,67.508,83676.0
2017-11-21 12:20:00,83.0,83.04,82.98,83.01,50309.0,67.5162,67.5487,67.4999,67.5243,50309.0
2017-11-21 12:25:00,83.0,83.0,82.77,82.87,44351.0,67.5162,67.5162,67.3291,67.4104,44351.0
2017-11-21 12:30:00,82.88,82.9,82.8,82.83,15696.0,67.4185,67.4348,67.3535,67.3779,15696.0
2017-11-21 12:35:00,82.83,82.85,82.8,82.83,41980.0,67.3779,67.3941,67.3535,67.3779,41980.0
2017-11-21 12:40:00,82.84,82.97,82.83,82.97,80267.0,67.386,67.4918,67.3779,67.4918,80267.0
2017-11-21 12:45:00,82.97,83.04,82.95,82.97,91791.0,67.4918,67.5487,67.4755,67.4918,91791.0
2017-11-21 12:50:00,82.95,83.03,82.95,83.0,32371.0,67.4755,67.5406,67.4755,67.5162,32371.0
2017-11-21 12:55:00,83.0,83.07,83.0,83.06,36971.0,67.5162,67.5731,67.5162,67.565,36971.0
2017-11-21 13:00:00,83.06,83.07,82.99,83.01,45081.0,67.565,67.5731,67.508,67.5243,45081.0
2017-11-21 13:05:00,83.0,83.05,82.95,82.95,27158.0,67.5162,67.5568,67.4755,67.4755,27158.0
2017-11-21 13:10:00,82.95,83.01,82.93,82.98,29561.0,67.4755,67.5243,67.4592,67.4999,29561.0
2017-11-21 13:15:00,82.99,82.99,82.79,82.87,130204.0,67.508,67.508,67.3453,67.4104,130204.0
2017-11-21 13:20:00,82.89,82.91,82.82,82.91,59898.0,67.4267,67.4429,67.3697,67.4429,59898.0
2017-11-21 13:25:00,82.92,83.12,82.86,83.1,62364.0,67.4511,67.6138,67.4023,67.5975,62364.0
2017-11-21 13:30:00,83.09,83.14,83.07,83.14,42702.0,67.5894,67.63,67.5731,67.63,42702.0
2017-11-21 13:35:00,83.12,83.14,83.07,83.1,54469.0,67.6138,67.63,67.5731,67.5975,54469.0
2017-11-21 13:40:00,83.1,83.16,83.08,83.15,69139.0,67.5975,67.6463,67.5812,67.6382,69139.0
2017-11-21 13:45:00,83.15,83.36,83.14,83.31,48772.0,67.6382,67.809,67.63,67.7683,48772.0
2017-11-21 13:50:00,83.31,83.33,83.08,83.13,108969.0,67.7683,67.7846,67.5812,67.6219,108969.0
2017-11-21 13:55:00,83.15,83.16,83.08,83.1,30541.0,67.6382,67.6463,67.5812,67.5975,30541.0
2017-11-21 14:00:00,83.11,83.11,82.94,83.02,35382.0,67.6056,67.6056,67.4673,67.5324,35382.0
2017-11-21 14:05:00,83.03,83.09,82.97,83.06,57569.0,67.5406,67.5894,67.4918,67.565,57569.0
2017-11-21 14:10:00,83.05,83.13,83.03,83.08,41128.0,67.5568,67.6219,67.5406,67.5812,41128.0
2017-11-21 14:15:00,83.07,83.17,83.04,83.15,43799.0,67.5731,67.6544,67.5487,67.6382,43799.0
2017-11-21 14:20:00,83.16,83.21,83.14,83.19,38130.0,67.6463,67.687,67.63,67.6707,38130.0
2017-11-21 14:25:00,83.19,83.26,83.16,83.2,59828.0,67.6707,67.7277,67.6463,67.6788,59828.0
2017-11-21 14:30:00,83.21,83.21,83.04,83.11,73964.0,67.687,67.687,67.5487,67.6056,73964.0
2017-11-21 14:35:00,83.09,83.16,83.07,83.08,49337.0,67.5894,67.6463,67.5731,67.5812,49337.0
2017-11-21 14:40:00,83.06,83.1,83.01,83.05,44395.0,67.565,67.5975,67.5243,67.5568,44395.0
2017-11-21 14:45:00,83.03,83.16,83.03,83.15,88661.0,67.5406,67.6463,67.5406,67.6382,88661.0
2017-11-21 14:50:00,83.15,83.17,83.09,83.1,110178.0,67.6382,67.6544,67.5894,67.5975,110178.0
2017-11-21 14:55:00,83.11,83.16,83.09,83.13,35175.0,67.6056,67.6463,67.5894,67.6219,35175.0
2017-11-21 15:00:00,83.13,83.14,83.04,83.06,43819.0,67.6219,67.63,67.5487,67.565,43819.0
2017-11-21 15:05:00,83.06,83.11,82.97,82.98,50333.0,67.565,67.6056,67.4918,67.4999,50333.0
2017-11-21 15:10:00,82.98,82.98,82.79,82.83,59469.0,67.4999,67.4999,67.3453,67.3779,59469.0
2017-11-21 15:15:00,82.83,82.84,82.66,82.77,95757.0,67.3779,67.386,67.2396,67.3291,95757.0
2017-11-21 15:20:00,82.78,82.8,82.75,82.79,42845.0,67.3372,67.3535,67.3128,67.3453,42845.0
2017-11-21 15:25:00,82.8,82.87,82.78,82.81,80730.0,67.3535,67.4104,67.3372,67.3616,80730.0
2017-11-21 15:30:00,82.81,82.82,82.76,82.81,131279.0,67.3616,67.3697,67.3209,67.3616,131279.0
2017-11-21 15:35:00,82.81,82.88,82.77,82.78,215339.0,67.3616,67.4185,67.3291,67.3372,215339.0
2017-11-21 15:40:00,82.78,82.81,82.74,82.81,128715.0,67.3372,67.3616,67.3047,67.3616,128715.0
2017-11-21 15:45:00,82.81,82.81,82.75,82.78,150255.0,67.3616,67.3616,67.3128,67.3372,150255.0
2017-11-21 15:50:00,82.78,82.8,82.72,82.73,328292.0,67.3372,67.3535,67.2884,67.2965,328292.0
2017-11-21 15:55:00,82.73,82.76,82.62,82.67,406777.0,67.2965,67.3209,67.207,67.2477,406777.0
2017-11-22 09:30:00,82.76,82.86,82.49,82.63,189568.0,67.3209,67.4023,67.1013,67.2152,189568.0
2017-11-22 09:35:00,82.63,82.72,82.47,82.55,40753.0,67.2152,67.2884,67.085,67.1501,40753.0
2017-11-22 09:40:00,82.55,82.65,82.42,82.44,48909.0,67.1501,67.2314,67.0444,67.0606,48909.0
2017-11-22 09:45:00,82.46,82.65,82.44,82.56,56381.0,67.0769,67.2314,67.0606,67.1582,56381.0
2017-11-22 09:50:00,82.54,82.7,82.47,82.66,55403.0,67.142,67.2721,67.085,67.2396,55403.0
2017-11-22 09:55:00,82.65,82.77,82.51,82.53,48345.0,67.2314,67.3291,67.1176,67.1338,48345.0
2017-11-22 10:00:00,82.53,82.73,82.5,82.66,59371.0,67.1338,67.2965,67.1094,67.2396,59371.0
2017-11-22 10:05:00,82.66,82.67,82.55,82.65,46657.0,67.2396,67.2477,67.1501,67.2314,46657.0
2017-11-22 10:10:00,82.65,82.76,82.64,82.7,61614.0,67.2314,67.3209,67.2233,67.2721,61614.0
2017-11-22 10:15:00,82.72,82.79,82.66,82.77,150078.0,67.2884,67.3453,67.2396,67.3291,150078.0
2017-11-22 10:20:00,82.78,82.78,82.51,82.65,93144.0,67.3372,67.3372,67.1176,67.2314,93144.0
2017-11-22 10:25:00,82.66,82.67,82.5,82.65,44000.0,67.2396,67.2477,67.1094,67.2314,44000.0
2017-11-22 10:30:00,82.65,82.65,82.45,82.47,245541.0,67.2314,67.2314,67.0688,67.085,245541.0
2017-11-22 10:35:00,82.47,82.53,82.31,82.33,90591.0,67.085,67.1338,66.9549,66.9711,90591.0
2017-11-22 10:40:00,82.32,82.59,82.31,82.57,52092.0,66.963,67.1826,66.9549,67.1664,52092.0
2017-11-22 10:45:00,82.57,82.76,82.57,82.76,38660.0,67.1664,67.3209,67.1664,67.3209,38660.0
2017-11-22 10:50:00,82.76,82.87,82.74,82.8,45129.0,67.3209,67.4104,67.3047,67.3535,45129.0
2017-11-22 10:55:00,82.8,82.95,82.8,82.87,31763.0,67.3535,67.4755,67.3535,67.4104,31763.0
2017-11-22 11:00:00,82.88,82.96,82.73,82.74,362178.0,67.4185,67.4836,67.2965,67.3047,362178.0
2017-11-22 11:05:00,82.74,82.78,82.6,82.66,87968.0,67.3047,67.3372,67.1908,67.2396,87968.0
2017-11-22 11:10:00,82.66,82.68,82.53,82.53,66707.0,67.2396,67.2559,67.1338,67.1338,66707.0
2017-11-22 11:15:00,82.54,82.62,82.54,82.59,38691.0,67.142,67.207,67.142,67.1826,38691.0
2017-11-22 11:20:00,82.59,82.9,82.59,82.84,61876.0,67.1826,67.4348,67.1826,67.386,61876.0
2017-11-22 11:25:00,82.84,82.91,82.76,82.81,54624.0,67.386,67.4429,67.3209,67.3616,54624.0
2017-11-22 11:30:00,82.8,82.87,82.8,82.86,40444.0,67.3535,67.4104,67.3535,67.4023,40444.0
2017-11-22 11:35:00,82.86,82.97,82.86,82.92,30280.0,67.4023,67.4918,67.4023,67.4511,30280.0
2017-11-22 11:40:00,82.91,82.95,82.91,82.92,46111.0,67.4429,67.4755,67.4429,67.4511,46111.0
2017-11-22 11:45:00,82.91,82.93,82.81,82.81,36965.0,67.4429,67.4592,67.3616,67.3616,36965.0
2017-11-22 11:50:00,82.82,82.87,82.8,82.8,37671.0,67.3697,67.4104,67.3535,67.3535,37671.0
2017-11-22 11:55:00,82.81,82.88,82.81,82.87,26321.0,67.3616,67.4185,67.3616,67.4104,26321.0
2017-11-22 12:00:00,82.86,82.88,82.84,82.88,32899.0,67.4023,67.4185,67.386,67.4185,32899.0
2017-11-22 12:05:00,82.88,82.96,82.87,82.9,42044.0,67.4185,67.4836,67.4104,67.4348,42044.0
2017-11-22 12:10:00,82.89,82.91,82.85,82.89,30177.0,67.4267,67.4429,67.3941,67.4267,30177.0
2017-11-22 12:15:00,82.9,82.9,82.86,82.86,33110.0,67.4348,67.4348,67.4023,67.4023,33110.0
2017-11-22 12:20:00,82.85,82.85,82.78,82.79,37850.0,67.3941,67.3941,67.3372,67.3453,37850.0
2017-11-22 12:25:00,82.78,82.85,82.75,82.83,42050.0,67.3372,67.3941,67.3128,67.3779,42050.0
2017-11-22 12:30:00,82.83,82.83,82.77,82.77,20630.0,67.3779,67.3779,67.3291,67.3291,20630.0
2017-11-22 12:35:00,82.76,82.76,82.71,82.75,28443.0,67.3209,67.3209,67.2803,67.3128,28443.0
2017-11-22 12:40:00,82.75,82.75,82.63,82.64,24703.0,67.3128,67.3128,67.2152,67.2233,24703.0
2017-11-22 12:45:00,82.64,82.64,82.54,82.56,35216.0,67.2233,67.2233,67.142,67.1582,35216.0
2017-11-22 12:50:00,82.56,82.56,82.5,82.5,24070.0,67.1582,67.1582,67.1094,67.1094,24070.0
2017-11-22 12:55:00,82.51,82.52,82.35,82.45,51882.0,67.1176,67.1257,66.9874,67.0688,51882.0
2017-11-22 13:00:00,82.44,82.46,82.36,82.45,24843.0,67.0606,67.0769,66.9955,67.0688,24843.0
2017-11-22 13:05:00,82.45,82.48,82.41,82.42,32311.0,67.0688,67.0932,67.0362,67.0444,32311.0
2017-11-22 13:10:00,82.42,82.42,82.36,82.37,16625.0,67.0444,67.0444,66.9955,67.0037,16625.0
2017-11-22 13:15:00,82.37,82.37,82.24,82.25,27304.0,67.0037,67.0037,66.8979,66.9061,27304.0
2017-11-22 13:20:00,82.25,82.25,82.1,82.2,65858.0,66.9061,66.9061,66.7841,66.8654,65858.0
2017-11-22 13:25:00,82.2,82.26,82.2,82.26,14672.0,66.8654,66.9142,66.8654,66.9142,14672.0
2017-11-22 13:30:00,82.26,82.28,82.19,82.23,55431.0,66.9142,66.9305,66.8573,66.8898,55431.0
2017-11-22 13:35:00,82.22,82.28,82.12,82.17,99667.0,66.8817,66.9305,66.8003,66.841,99667.0
2017-11-22 13:40:00,82.17,82.2,82.12,82.18,45068.0,66.841,66.8654,66.8003,66.8491,45068.0
2017-11-22 13:45:00,82.17,82.19,82.05,82.18,139038.0,66.841,66.8573,66.7434,66.8491,139038.0
2017-11-22 13:50:00,82.2,82.3,82.18,82.23,40930.0,66.8654,66.9467,66.8491,66.8898,40930.0
2017-11-22 13:55:00,82.25,82.39,82.24,82.35,62745.0,66.9061,67.02,66.8979,66.9874,62745.0
2017-11-22 14:00:00,82.38,82.47,82.38,82.47,40364.0,67.0118,67.085,67.0118,67.085,40364.0
2017-11-22 14:05:00,82.47,82.47,82.34,82.43,56119.0,67.085,67.085,66.9793,67.0525,56119.0
2017-11-22 14:10:00,82.44,82.47,82.37,82.42,54026.0,67.0606,67.085,67.0037,67.0444,54026.0
2017-11-22 14:15:00,82.42,82.42,82.33,82.41,21197.0,67.0444,67.0444,66.9711,67.0362,21197.0
2017-11-22 14:20:00,82.4,82.42,82.31,82.37,34771.0,67.0281,67.0444,66.9549,67.0037,34771.0
2017-11-22 14:25:00,82.37,82.41,82.3,82.3,30462.0,67.0037,67.0362,66.9467,66.9467,30462.0
2017-11-22 14:30:00,82.31,82.37,82.29,82.33,61224.0,66.9549,67.0037,66.9386,66.9711,61224.0
2017-11-22 14:35:00,82.32,82.34,82.28,82.3,19980.0,66.963,66.9793,66.9305,66.9467,19980.0
2017-11-22 14:40:00,82.31,82.31,82.24,82.28,30743.0,66.9549,66.9549,66.8979,66.9305,30743.0
2017-11-22 14:45:00,82.28,82.3,82.21,82.21,24798.0,66.9305,66.9467,66.8735,66.8735,24798.0
2017-11-22 14:50:00,82.2,82.28,82.2,82.23,34665.0,66.8654,66.9305,66.8654,66.8898,34665.0
2017-11-22 14:55:00,82.23,82.27,82.2,82.26,44957.0,66.8898,66.9223,66.8654,66.9142,44957.0
2017-11-22 15:00:00,82.26,82.26,82.23,82.23,27386.0,66.9142,66.9142,66.8898,66.8898,27386.0
2017-11-22 15:05:00,82.23,82.31,82.23,82.25,29781.0,66.8898,66.9549,66.8898,66.9061,29781.0
2017-11-22 15:10:00,82.25,82.28,82.24,82.26,64099.0,66.9061,66.9305,66.8979,66.9142,64099.0
2017-11-22 15:15:00,82.26,82.29,82.2,82.28,84217.0,66.9142,66.9386,66.8654,66.9305,84217.0
2017-11-22 15:20:00,82.27,82.3,82.27,82.28,17910.0,66.9223,66.9467,66.9223,66.9305,17910.0
2017-11-22 15:25:00,82.29,82.37,82.28,82.37,35943.0,66.9386,67.0037,66.9305,67.0037,35943.0
2017-11-22 15:30:00,82.37,82.4,82.37,82.4,35733.0,67.0037,67.0281,67.0037,67.0281,35733.0
2017-11-22 15:35:00,82.4,82.42,82.37,82.41,46250.0,67.0281,67.0444,67.0037,67.0362,46250.0
2017-11-22 15:40:00,82.41,82.51,82.41,82.48,48618.0,67.0362,67.1176,67.0362,67.0932,48618.0
2017-11-22 15:45:00,82.48,82.52,82.45,82.45,50260.0,67.0932,67.1257,67.0688,67.0688,50260.0
2017-11-22 15:50:00,82.46,82.48,82.41,82.47,87068.0,67.0769,67.0932,67.0362,67.085,87068.0
2017-11-22 15:55:00,82.47,82.47,82.33,82.34,183777.0,67.085,67.085,66.9711,66.9793,183777.0
2017-11-24 09:30:00,82.69,83.13,82.61,83.06,182753.0,67.264,67.6219,67.1989,67.565,182753.0
2017-11-24 09:35:00,83.06,83.34,82.96,83.34,95128.0,67.565,67.7927,67.4836,67.7927,95128.0
2017-11-24 09:40:00,83.34,83.36,83.19,83.19,61912.0,67.7927,67.809,67.6707,67.6707,61912.0
2017-11-24 09:45:00,83.2,83.3,83.19,83.26,51956.0,67.6788,67.7602,67.6707,67.7277,51956.0
2017-11-24 09:50:00,83.26,83.29,83.15,83.21,53446.0,67.7277,67.7521,67.6382,67.687,53446.0
2017-11-24 09:55:00,83.21,83.22,83.17,83.2,62516.0,67.687,67.6951,67.6544,67.6788,62516.0
2017-11-24 10:00:00,83.2,83.2,83.01,83.04,92423.0,67.6788,67.6788,67.5243,67.5487,92423.0
2017-11-24 10:05:00,83.04,83.11,83.03,83.04,71900.0,67.5487,67.6056,67.5406,67.5487,71900.0
2017-11-24 10:10:00,83.03,83.11,83.01,83.11,45135.0,67.5406,67.6056,67.5243,67.6056,45135.0
2017-11-24 10:15:00,83.11,83.12,83.05,83.08,50464.0,67.6056,67.6138,67.5568,67.5812,50464.0
2017-11-24 10:20:00,83.09,83.12,83.05,83.12,50665.0,67.5894,67.6138,67.5568,67.6138,50665.0
2017-11-24 10:25:00,83.12,83.12,83.03,83.07,50965.0,67.6138,67.6138,67.5406,67.5731,50965.0
2017-11-24 10:30:00,83.08,83.11,83.04,83.05,43068.0,67.5812,67.6056,67.5487,67.5568,43068.0
2017-11-24 10:35:00,83.06,83.07,83.03,83.06,31949.0,67.565,67.5731,67.5406,67.565,31949.0
2017-11-24 10:40:00,83.06,83.07,82.94,83.0,54084.0,67.565,67.5731,67.4673,67.5162,54084.0
2017-11-24 10:45:00,83.0,83.06,82.98,82.98,37990.0,67.5162,67.565,67.4999,67.4999,37990.0
2017-11-24 10:50:00,82.98,83.05,82.96,83.05,55981.0,67.4999,67.5568,67.4836,67.5568,55981.0
2017-11-24 10:55:00,83.06,83.16,83.04,83.16,63249.0,67.565,67.6463,67.5487,67.6463,63249.0
2017-11-24 11:00:00,83.17,83.19,83.11,83.15,35627.0,67.6544,67.6707,67.6056,67.6382,35627.0
2017-11-24 11:05:00,83.16,83.25,83.15,83.24,51621.0,67.6463,67.7195,67.6382,67.7114,51621.0
2017-11-24 11:10:00,83.25,83.41,83.24,83.41,65578.0,67.7195,67.8497,67.7114,67.8497,65578.0
2017-11-24 11:15:00,83.41,83.5,83.3,83.32,72365.0,67.8497,67.9229,67.7602,67.7765,72365.0
2017-11-24 11:20:00,83.31,83.39,83.29,83.39,30461.0,67.7683,67.8334,67.7521,67.8334,30461.0
2017-11-24 11:25:00,83.4,83.41,83.25,83.28,43753.0,67.8415,67.8497,67.7195,67.7439,43753.0
2017-11-24 11:30:00,83.28,83.28,83.21,83.23,20261.0,67.7439,67.7439,67.687,67.7032,20261.0
2017-11-24 11:35:00,83.24,83.26,83.19,83.21,53176.0,67.7114,67.7277,67.6707,67.687,53176.0
2017-11-24 11:40:00,83.21,83.27,83.15,83.15,64253.0,67.687,67.7358,67.6382,67.6382,64253.0
2017-11-24 11:45:00,83.15,83.24,83.11,83.21,57048.0,67.6382,67.7114,67.6056,67.687,57048.0
2017-11-24 11:50:00,83.19,83.24,83.18,83.24,45141.0,67.6707,67.7114,67.6626,67.7114,45141.0
2017-11-24 11:55:00,83.23,83.24,83.12,83.15,38871.0,67.7032,67.7114,67.6138,67.6382,38871.0
2017-11-24 12:00:00,83.14,83.17,83.12,83.17,46196.0,67.63,67.6544,67.6138,67.6544,46196.0
2017-11-24 12:05:00,83.16,83.21,83.12,83.16,57799.0,67.6463,67.687,67.6138,67.6463,57799.0
2017-11-24 12:10:00,83.16,83.23,83.16,83.23,36317.0,67.6463,67.7032,67.6463,67.7032,36317.0
2017-11-24 12:15:00,83.24,83.24,83.21,83.23,30084.0,67.7114,67.7114,67.687,67.7032,30084.0
2017-11-24 12:20:00,83.23,83.32,83.22,83.32,59198.0,67.7032,67.7765,67.6951,67.7765,59198.0
2017-11-24 12:25:00,83.32,83.34,83.25,83.34,71518.0,67.7765,67.7927,67.7195,67.7927,71518.0
2017-11-24 12:30:00,83.34,83.34,83.3,83.33,70877.0,67.7927,67.7927,67.7602,67.7846,70877.0
2017-11-24 12:35:00,83.34,83.41,83.31,83.41,60133.0,67.7927,67.8497,67.7683,67.8497,60133.0
2017-11-24 12:40:00,83.41,83.41,83.3,83.31,59722.0,67.8497,67.8497,67.7602,67.7683,59722.0
2017-11-24 12:45:00,83.3,83.33,83.25,83.33,72272.0,67.7602,67.7846,67.7195,67.7846,72272.0
2017-11-24 12:50:00,83.33,83.35,83.27,83.34,87499.0,67.7846,67.8009,67.7358,67.7927,87499.0
2017-11-24 12:55:00,83.33,83.43,83.26,83.27,252733.0,67.7846,67.8659,67.7277,67.7358,252733.0
2017-11-27 09:30:00,83.26,83.51,83.25,83.44,147600.0,67.7277,67.931,67.7195,67.8741,147600.0
2017-11-27 09:35:00,83.46,83.54,83.11,83.22,48576.0,67.8903,67.9554,67.6056,67.6951,48576.0
2017-11-27 09:40:00,83.22,83.31,83.12,83.14,30312.0,67.6951,67.7683,67.6138,67.63,30312.0
2017-11-27 09:45:00,83.13,83.26,82.81,82.84,244140.0,67.6219,67.7277,67.3616,67.386,244140.0
2017-11-27 09:50:00,82.84,83.02,82.72,82.79,82209.0,67.386,67.5324,67.2884,67.3453,82209.0
2017-11-27 09:55:00,82.78,82.9,82.74,82.78,41300.0,67.3372,67.4348,67.3047,67.3372,41300.0
2017-11-27 10:00:00,82.8,82.84,82.68,82.7,35465.0,67.3535,67.386,67.2559,67.2721,35465.0
2017-11-27 10:05:00,82.7,82.72,82.42,82.42,56026.0,67.2721,67.2884,67.0444,67.0444,56026.0
2017-11-27 10:10:00,82.42,82.45,82.31,82.43,55508.0,67.0444,67.0688,66.9549,67.0525,55508.0
2017-11-27 10:15:00,82.42,82.48,82.4,82.43,36803.0,67.0444,67.0932,67.0281,67.0525,36803.0
2017-11-27 10:20:00,82.44,82.55,82.43,82.5,37066.0,67.0606,67.1501,67.0525,67.1094,37066.0
2017-11-27 10:25:00,82.5,82.55,82.48,82.51,55961.0,67.1094,67.1501,67.0932,67.1176,55961.0
2017-11-27 10:30:00,82.51,82.51,82.39,82.4,57023.0,67.1176,67.1176,67.02,67.0281,57023.0
2017-11-27 10:35:00,82.39,82.75,82.36,82.72,105103.0,67.02,67.3128,66.9955,67.2884,105103.0
2017-11-27 10:40:00,82.72,82.78,82.68,82.69,34032.0,67.2884,67.3372,67.2559,67.264,34032.0
2017-11-27 10:45:00,82.69,82.82,82.69,82.74,42078.0,67.264,67.3697,67.264,67.3047,42078.0
2017-11-27 10:50:00,82.75,82.76,82.62,82.62,21452.0,67.3128,67.3209,67.207,67.207,21452.0
2017-11-27 10:55:00,82.63,82.71,82.62,82.69,20113.0,67.2152,67.2803,67.207,67.264,20113.0
2017-11-27 11:00:00,82.69,82.7,82.52,82.55,31459.0,67.264,67.2721,67.1257,67.1501,31459.0
2017-11-27 11:05:00,82.56,82.6,82.49,82.55,30594.0,67.1582,67.1908,67.1013,67.1501,30594.0
2017-11-27 11:10:00,82.56,82.56,82.46,82.48,29478.0,67.1582,67.1582,67.0769,67.0932,29478.0
2017-11-27 11:15:00,82.48,82.51,82.42,82.45,24878.0,67.0932,67.1176,67.0444,67.0688,24878.0
2017-11-27 11:20:00,82.43,82.43,82.34,82.34,41256.0,67.0525,67.0525,66.9793,66.9793,41256.0
2017-11-27 11:25:00,82.33,82.39,82.31,82.32,24264.0,66.9711,67.02,66.9549,66.963,24264.0
2017-11-27 11:30:00,82.33,82.35,82.29,82.29,23571.0,66.9711,66.9874,66.9386,66.9386,23571.0
2017-11-27 11:35:00,82.29,82.32,82.23,82.25,33470.0,66.9386,66.963,66.8898,66.9061,33470.0
2017-11-27 11:40:00,82.25,82.28,82.17,82.21,51701.0,66.9061,66.9305,66.841,66.8735,51701.0
2017-11-27 11:45:00,82.21,82.24,82.01,82.02,52615.0,66.8735,66.8979,66.7108,66.719,52615.0
2017-11-27 11:50:00,82.02,82.03,81.9,81.99,49440.0,66.719,66.7271,66.6214,66.6946,49440.0
2017-11-27 11:55:00,81.99,81.99,81.79,81.82,42872.0,66.6946,66.6946,66.5319,66.5563,42872.0
2017-11-27 12:00:00,81.82,81.82,81.61,81.63,103908.0,66.5563,66.5563,66.3855,66.4017,103908.0
2017-11-27 12:05:00,81.64,81.64,81.51,81.51,77221.0,66.4099,66.4099,66.3041,66.3041,77221.0
2017-11-27 12:10:00,81.51,81.69,81.44,81.64,100417.0,66.3041,66.4505,66.2472,66.4099,100417.0
2017-11-27 12:15:00,81.64,81.75,81.62,81.64,61617.0,66.4099,66.4993,66.3936,66.4099,61617.0
2017-11-27 12:20:00,81.65,81.68,81.58,81.59,39122.0,66.418,66.4424,66.3611,66.3692,39122.0
2017-11-27 12:25:00,81.59,81.62,81.51,81.58,35957.0,66.3692,66.3936,66.3041,66.3611,35957.0
2017-11-27 12:30:00,81.57,81.58,81.51,81.54,31621.0,66.3529,66.3611,66.3041,66.3285,31621.0
2017-11-27 12:35:00,81.53,81.55,81.48,81.49,60419.0,66.3204,66.3367,66.2797,66.2878,60419.0
2017-11-27 12:40:00,81.48,81.55,81.43,81.43,60573.0,66.2797,66.3367,66.239,66.239,60573.0
2017-11-27 12:45:00,81.44,81.48,81.36,81.4,87681.0,66.2472,66.2797,66.1821,66.2146,87681.0
2017-11-27 12:50:00,81.42,81.48,81.4,81.43,38008.0,66.2309,66.2797,66.2146,66.239,38008.0
2017-11-27 12:55:00,81.43,81.46,81.34,81.39,54067.0,66.239,66.2634,66.1658,66.2065,54067.0
2017-11-27 13:00:00,81.4,81.73,81.39,81.6,72633.0,66.2146,66.4831,66.2065,66.3773,72633.0
2017-11-27 13:05:00,81.6,81.74,81.6,81.68,64794.0,66.3773,66.4912,66.3773,66.4424,64794.0
2017-11-27 13:10:00,81.66,81.67,81.54,81.54,43786.0,66.4261,66.4343,66.3285,66.3285,43786.0
2017-11-27 13:15:00,81.54,81.62,81.44,81.58,134193.0,66.3285,66.3936,66.2472,66.3611,134193.0
2017-11-27 13:20:00,81.56,81.64,81.52,81.56,50503.0,66.3448,66.4099,66.3123,66.3448,50503.0
2017-11-27 13:25:00,81.57,81.62,81.49,81.58,52665.0,66.3529,66.3936,66.2878,66.3611,52665.0
2017-11-27 13:30:00,81.58,81.62,81.55,81.57,41130.0,66.3611,66.3936,66.3367,66.3529,41130.0
2017-11-27 13:35:00,81.58,81.59,81.51,81.55,42678.0,66.3611,66.3692,66.3041,66.3367,42678.0
2017-11-27 13:40:00,81.56,81.56,81.4,81.45,42348.0,66.3448,66.3448,66.2146,66.2553,42348.0
2017-11-27 13:45:00,81.46,81.46,81.4,81.41,51163.0,66.2634,66.2634,66.2146,66.2228,51163.0
2017-11-27 13:50:00,81.42,81.46,81.41,81.43,35186.0,66.2309,66.2634,66.2228,66.239,35186.0
2017-11-27 13:55:00,81.43,81.46,81.39,81.43,46077.0,66.239,66.2634,66.2065,66.239,46077.0
2017-11-27 14:00:00,81.43,81.43,81.32,81.36,41651.0,66.239,66.239,66.1496,66.1821,41651.0
2017-11-27 14:05:00,81.37,81.39,81.2,81.22,55651.0,66.1902,66.2065,66.0519,66.0682,55651.0
2017-11-27 14:10:00,81.23,81.23,81.13,81.15,96806.0,66.0764,66.0764,65.995,66.0113,96806.0
2017-11-27 14:15:00,81.14,81.17,81.06,81.17,98433.0,66.0031,66.0275,65.9381,66.0275,98433.0
2017-11-27 14:20:00,81.17,81.22,81.15,81.2,59559.0,66.0275,66.0682,66.0113,66.0519,59559.0
2017-11-27 14:25:00,81.22,81.31,81.2,81.3,55915.0,66.0682,66.1414,66.0519,66.1333,55915.0
2017-11-27 14:30:00,81.29,81.44,81.29,81.33,78749.0,66.1252,66.2472,66.1252,66.1577,78749.0
2017-11-27 14:35:00,81.34,81.41,81.3,81.37,55005.0,66.1658,66.2228,66.1333,66.1902,55005.0
2017-11-27 14:40:00,81.37,81.38,81.32,81.33,54824.0,66.1902,66.1984,66.1496,66.1577,54824.0
2017-11-27 14:45:00,81.33,81.36,81.29,81.35,44555.0,66.1577,66.1821,66.1252,66.174,44555.0
2017-11-27 14:50:00,81.35,81.46,81.34,81.46,51131.0,66.174,66.2634,66.1658,66.2634,51131.0
2017-11-27 14:55:00,81.45,81.5,81.41,81.42,50408.0,66.2553,66.296,66.2228,66.2309,50408.0
2017-11-27 15:00:00,81.42,81.5,81.42,81.43,63822.0,66.2309,66.296,66.2309,66.239,63822.0
2017-11-27 15:05:00,81.42,81.44,81.37,81.42,81167.0,66.2309,66.2472,66.1902,66.2309,81167.0
2017-11-27 15:10:00,81.42,81.46,81.39,81.41,67492.0,66.2309,66.2634,66.2065,66.2228,67492.0
2017-11-27 15:15:00,81.42,81.42,81.38,81.39,64493.0,66.2309,66.2309,66.1984,66.2065,64493.0
2017-11-27 15:20:00,81.39,81.44,81.38,81.44,60464.0,66.2065,66.2472,66.1984,66.2472,60464.0
2017-11-27 15:25:00,81.44,81.46,81.4,81.41,80660.0,66.2472,66.2634,66.2146,66.2228,80660.0
2017-11-27 15:30:00,81.41,81.47,81.4,81.42,65667.0,66.2228,66.2716,66.2146,66.2309,65667.0
2017-11-27 15:35:00,81.42,81.44,81.41,81.44,61698.0,66.2309,66.2472,66.2228,66.2472,61698.0
2017-11-27 15:40:00,81.43,81.45,81.42,81.43,74022.0,66.239,66.2553,66.2309,66.239,74022.0
2017-11-27 15:45:00,81.44,81.46,81.43,81.45,113380.0,66.2472,66.2634,66.239,66.2553,113380.0
2017-11-27 15:50:00,81.46,81.46,81.37,81.37,139471.0,66.2634,66.2634,66.1902,66.1902,139471.0
2017-11-27 15:55:00,81.38,81.43,81.3,81.39,390011.0,66.1984,66.239,66.1333,66.2065,390011.0
2017-11-28 09:30:00,81.67,81.79,81.43,81.58,155186.0,66.4343,66.5319,66.239,66.3611,155186.0
2017-11-28 09:35:00,81.6,81.6,81.44,81.55,56033.0,66.3773,66.3773,66.2472,66.3367,56033.0
2017-11-28 09:40:00,81.53,81.55,81.36,81.43,121493.0,66.3204,66.3367,66.1821,66.239,121493.0
2017-11-28 09:45:00,81.43,81.52,81.4,81.44,85038.0,66.239,66.3123,66.2146,66.2472,85038.0
2017-11-28 09:50:00,81.44,81.59,81.43,81.55,70234.0,66.2472,66.3692,66.239,66.3367,70234.0
2017-11-28 09:55:00,81.55,81.76,81.54,81.75,46230.0,66.3367,66.5075,66.3285,66.4993,46230.0
2017-11-28 10:00:00,81.74,81.82,81.63,81.68,56067.0,66.4912,66.5563,66.4017,66.4424,56067.0
2017-11-28 10:05:00,81.69,81.76,81.66,81.7,73737.0,66.4505,66.5075,66.4261,66.4587,73737.0
2017-11-28 10:10:00,81.7,81.78,81.68,81.7,96778.0,66.4587,66.5237,66.4424,66.4587,96778.0
2017-11-28 10:15:00,81.71,81.71,81.54,81.57,66521.0,66.4668,66.4668,66.3285,66.3529,66521.0
2017-11-28 10:20:00,81.58,81.74,81.58,81.73,266042.0,66.3611,66.4912,66.3611,66.4831,266042.0
2017-11-28 10:25:00,81.73,81.84,81.73,81.74,62440.0,66.4831,66.5726,66.4831,66.4912,62440.0
2017-11-28 10:30:00,81.72,81.86,81.72,81.82,95028.0,66.4749,66.5888,66.4749,66.5563,95028.0
2017-11-28 10:35:00,81.82,81.93,81.82,81.9,42796.0,66.5563,66.6458,66.5563,66.6214,42796.0
2017-11-28 10:40:00,81.9,81.94,81.89,81.93,48793.0,66.6214,66.6539,66.6132,66.6458,48793.0
2017-11-28 10:45:00,81.93,81.95,81.86,81.9,38111.0,66.6458,66.662,66.5888,66.6214,38111.0
2017-11-28 10:50:00,81.9,81.94,81.87,81.87,38527.0,66.6214,66.6539,66.597,66.597,38527.0
2017-11-28 10:55:00,81.87,81.91,81.84,81.89,27904.0,66.597,66.6295,66.5726,66.6132,27904.0
2017-11-28 11:00:00,81.88,81.96,81.87,81.95,66345.0,66.6051,66.6702,66.597,66.662,66345.0
2017-11-28 11:05:00,81.95,82.12,81.94,82.03,64959.0,66.662,66.8003,66.6539,66.7271,64959.0
2017-11-28 11:10:00,82.02,82.05,81.98,82.03,37512.0,66.719,66.7434,66.6864,66.7271,37512.0
2017-11-28 11:15:00,82.03,82.05,82.02,82.04,43048.0,66.7271,66.7434,66.719,66.7352,43048.0
2017-11-28 11:20:00,82.04,82.05,81.94,81.97,35675.0,66.7352,66.7434,66.6539,66.6783,35675.0
2017-11-28 11:25:00,81.98,82.02,81.89,81.9,42731.0,66.6864,66.719,66.6132,66.6214,42731.0
2017-11-28 11:30:00,81.91,81.95,81.87,81.9,38705.0,66.6295,66.662,66.597,66.6214,38705.0
2017-11-28 11:35:00,81.91,82.02,81.9,82.0,55316.0,66.6295,66.719,66.6214,66.7027,55316.0
2017-11-28 11:40:00,82.01,82.01,81.94,81.95,47917.0,66.7108,66.7108,66.6539,66.662,47917.0
2017-11-28 11:45:00,81.95,81.98,81.89,81.93,56033.0,66.662,66.6864,66.6132,66.6458,56033.0
2017-11-28 11:50:00,81.93,82.0,81.92,82.0,38441.0,66.6458,66.7027,66.6376,66.7027,38441.0
2017-11-28 11:55:00,82.0,82.02,81.96,82.0,41560.0,66.7027,66.719,66.6702,66.7027,41560.0
2017-11-28 12:00:00,81.99,82.01,81.96,81.98,34157.0,66.6946,66.7108,66.6702,66.6864,34157.0
2017-11-28 12:05:00,81.97,81.98,81.88,81.94,29128.0,66.6783,66.6864,66.6051,66.6539,29128.0
2017-11-28 12:10:00,81.94,82.01,81.93,82.0,30596.0,66.6539,66.7108,66.6458,66.7027,30596.0
2017-11-28 12:15:00,82.01,82.09,81.97,82.09,44610.0,66.7108,66.7759,66.6783,66.7759,44610.0
2017-11-28 12:20:00,82.08,82.09,82.0,82.01,37237.0,66.7678,66.7759,66.7027,66.7108,37237.0
2017-11-28 12:25:00,82.01,82.06,82.0,82.06,29102.0,66.7108,66.7515,66.7027,66.7515,29102.0
2017-11-28 12:30:00,82.06,82.08,81.99,81.99,40692.0,66.7515,66.7678,66.6946,66.6946,40692.0
2017-11-28 12:35:00,81.99,82.01,81.97,82.0,22473.0,66.6946,66.7108,66.6783,66.7027,22473.0
2017-11-28 12:40:00,82.0,82.02,81.99,82.01,13932.0,66.7027,66.719,66.6946,66.7108,13932.0
2017-11-28 12:45:00,82.0,82.02,81.97,81.99,37323.0,66.7027,66.719,66.6783,66.6946,37323.0
2017-11-28 12:50:00,81.99,82.03,81.99,82.0,66425.0,66.6946,66.7271,66.6946,66.7027,66425.0
2017-11-28 12:55:00,82.0,82.07,82.0,82.07,39889.0,66.7027,66.7596,66.7027,66.7596,39889.0
2017-11-28 13:00:00,82.07,82.25,82.06,82.25,81115.0,66.7596,66.9061,66.7515,66.9061,81115.0
2017-11-28 13:05:00,82.25,82.25,82.14,82.2,70689.0,66.9061,66.9061,66.8166,66.8654,70689.0
2017-11-28 13:10:00,82.2,82.26,82.19,82.26,42772.0,66.8654,66.9142,66.8573,66.9142,42772.0
2017-11-28 13:15:00,82.25,82.3,82.24,82.25,28338.0,66.9061,66.9467,66.8979,66.9061,28338.0
2017-11-28 13:20:00,82.25,82.31,82.23,82.29,41946.0,66.9061,66.9549,66.8898,66.9386,41946.0
2017-11-28 13:25:00,82.29,82.33,82.27,82.31,26556.0,66.9386,66.9711,66.9223,66.9549,26556.0
2017-11-28 13:30:00,82.32,82.34,82.25,82.28,23895.0,66.963,66.9793,66.9061,66.9305,23895.0
2017-11-28 13:35:00,82.29,82.29,82.2,82.26,45961.0,66.9386,66.9386,66.8654,66.9142,45961.0
2017-11-28 13:40:00,82.26,82.34,82.25,82.29,73862.0,66.9142,66.9793,66.9061,66.9386,73862.0
2017-11-28 13:45:00,82.28,82.3,82.24,82.28,31106.0,66.9305,66.9467,66.8979,66.9305,31106.0
2017-11-28 13:50:00,82.28,82.33,82.26,82.32,61658.0,66.9305,66.9711,66.9142,66.963,61658.0
2017-11-28 13:55:00,82.31,82.42,82.3,82.36,73526.0,66.9549,67.0444,66.9467,66.9955,73526.0
2017-11-28 14:00:00,82.36,82.37,82.3,82.37,54460.0,66.9955,67.0037,66.9467,67.0037,54460.0
2017-11-28 14:05:00,82.36,82.41,82.34,82.34,54295.0,66.9955,67.0362,66.9793,66.9793,54295.0
2017-11-28 14:10:00,82.35,82.45,82.35,82.45,43566.0,66.9874,67.0688,66.9874,67.0688,43566.0
2017-11-28 14:15:00,82.45,82.46,82.42,82.44,37508.0,67.0688,67.0769,67.0444,67.0606,37508.0
2017-11-28 14:20:00,82.45,82.48,82.42,82.45,27747.0,67.0688,67.0932,67.0444,67.0688,27747.0
2017-11-28 14:25:00,82.45,82.51,82.43,82.48,47053.0,67.0688,67.1176,67.0525,67.0932,47053.0
2017-11-28 14:30:00,82.48,82.53,82.45,82.52,36397.0,67.0932,67.1338,67.0688,67.1257,36397.0
2017-11-28 14:35:00,82.52,82.57,82.49,82.5,40802.0,67.1257,67.1664,67.1013,67.1094,40802.0
2017-11-28 14:40:00,82.5,82.58,82.46,82.46,52582.0,67.1094,67.1745,67.0769,67.0769,52582.0
2017-11-28 14:45:00,82.46,82.52,82.45,82.46,47351.0,67.0769,67.1257,67.0688,67.0769,47351.0
2017-11-28 14:50:00,82.46,82.55,82.46,82.52,38588.0,67.0769,67.1501,67.0769,67.1257,38588.0
2017-11-28 14:55:00,82.52,82.52,82.42,82.43,43190.0,67.1257,67.1257,67.0444,67.0525,43190.0
2017-11-28 15:00:00,82.42,82.43,82.29,82.31,45942.0,67.0444,67.0525,66.9386,66.9549,45942.0
2017-11-28 15:05:00,82.3,82.32,82.25,82.27,42251.0,66.9467,66.963,66.9061,66.9223,42251.0
2017-11-28 15:10:00,82.27,82.36,82.26,82.34,67985.0,66.9223,66.9955,66.9142,66.9793,67985.0
2017-11-28 15:15:00,82.33,82.36,82.26,82.33,61280.0,66.9711,66.9955,66.9142,66.9711,61280.0
2017-11-28 15:20:00,82.32,82.37,82.28,82.35,69962.0,66.963,67.0037,66.9305,66.9874,69962.0
2017-11-28 15:25:00,82.34,82.37,82.27,82.32,68795.0,66.9793,67.0037,66.9223,66.963,68795.0
2017-11-28 15:30:00,82.32,82.41,82.32,82.38,127420.0,66.963,67.0362,66.963,67.0118,127420.0
2017-11-28 15:35:00,82.36,82.44,82.35,82.42,55812.0,66.9955,67.0606,66.9874,67.0444,55812.0
2017-11-28 15:40:00,82.41,82.45,82.38,82.4,66821.0,67.0362,67.0688,67.0118,67.0281,66821.0
2017-11-28 15:45:00,82.41,82.47,82.4,82.43,90532.0,67.0362,67.085,67.0281,67.0525,90532.0
2017-11-28 15:50:00,82.43,82.56,82.43,82.54,145539.0,67.0525,67.1582,67.0525,67.142,145539.0
2017-11-28 15:55:00,82.54,82.54,82.4,82.48,382002.0,67.142,67.142,67.0281,67.0932,382002.0
2017-11-29 09:30:00,82.31,82.94,82.13,82.85,151728.0,66.9549,67.4673,66.8085,67.3941,151728.0
2017-11-29 09:35:00,82.83,82.97,82.73,82.9,81458.0,67.3779,67.4918,67.2965,67.4348,81458.0
2017-11-29 09:40:00,82.9,82.98,82.61,82.66,40750.0,67.4348,67.4999,67.1989,67.2396,40750.0
2017-11-29 09:45:00,82.67,82.78,82.64,82.7,30827.0,67.2477,67.3372,67.2233,67.2721,30827.0
2017-11-29 09:50:00,82.67,82.68,82.47,82.52,16483.0,67.2477,67.2559,67.085,67.1257,16483.0
2017-11-29 09:55:00,82.52,82.69,82.3,82.3,42453.0,67.1257,67.264,66.9467,66.9467,42453.0
2017-11-29 10:00:00,82.31,82.44,82.3,82.4,26054.0,66.9549,67.0606,66.9467,67.0281,26054.0
2017-11-29 10:05:00,82.42,82.52,82.38,82.48,74416.0,67.0444,67.1257,67.0118,67.0932,74416.0
2017-11-29 10:10:00,82.48,82.5,82.36,82.39,36443.0,67.0932,67.1094,66.9955,67.02,36443.0
2017-11-29 10:15:00,82.39,82.41,82.28,82.34,42292.0,67.02,67.0362,66.9305,66.9793,42292.0
2017-11-29 10:20:00,82.35,82.41,82.3,82.41,36725.0,66.9874,67.0362,66.9467,67.0362,36725.0
2017-11-29 10:25:00,82.41,82.45,82.35,82.38,33158.0,67.0362,67.0688,66.9874,67.0118,33158.0
2017-11-29 10:30:00,82.36,82.47,82.36,82.45,42759.0,66.9955,67.085,66.9955,67.0688,42759.0
2017-11-29 10:35:00,82.43,82.49,82.38,82.42,40414.0,67.0525,67.1013,67.0118,67.0444,40414.0
2017-11-29 10:40:00,82.42,82.43,82.36,82.41,29840.0,67.0444,67.0525,66.9955,67.0362,29840.0
2017-11-29 10:45:00,82.42,82.49,82.38,82.49,23523.0,67.0444,67.1013,67.0118,67.1013,23523.0
2017-11-29 10:50:00,82.48,82.5,82.43,82.45,30814.0,67.0932,67.1094,67.0525,67.0688,30814.0
2017-11-29 10:55:00,82.45,82.46,82.4,82.45,36529.0,67.0688,67.0769,67.0281,67.0688,36529.0
2017-11-29 11:00:00,82.43,82.48,82.43,82.44,33574.0,67.0525,67.0932,67.0525,67.0606,33574.0
2017-11-29 11:05:00,82.44,82.47,82.34,82.34,30322.0,67.0606,67.085,66.9793,66.9793,30322.0
2017-11-29 11:10:00,82.35,82.37,82.25,82.25,39621.0,66.9874,67.0037,66.9061,66.9061,39621.0
2017-11-29 11:15:00,82.25,82.36,82.17,82.35,82048.0,66.9061,66.9955,66.841,66.9874,82048.0
2017-11-29 11:20:00,82.35,82.39,82.22,82.24,44813.0,66.9874,67.02,66.8817,66.8979,44813.0
2017-11-29 11:25:00,82.24,82.4,82.23,82.38,28351.0,66.8979,67.0281,66.8898,67.0118,28351.0
2017-11-29 11:30:00,82.38,82.41,82.26,82.33,22674.0,67.0118,67.0362,66.9142,66.9711,22674.0
2017-11-29 11:35:00,82.33,82.34,82.23,82.29,50521.0,66.9711,66.9793,66.8898,66.9386,50521.0
2017-11-29 11:40:00,82.29,82.31,82.22,82.29,44053.0,66.9386,66.9549,66.8817,66.9386,44053.0
2017-11-29 11:45:00,82.3,82.4,82.28,82.34,25379.0,66.9467,67.0281,66.9305,66.9793,25379.0
2017-11-29 11:50:00,82.34,82.36,82.21,82.3,26996.0,66.9793,66.9955,66.8735,66.9467,26996.0
2017-11-29 11:55:00,82.31,82.31,82.21,82.25,24863.0,66.9549,66.9549,66.8735,66.9061,24863.0
2017-11-29 12:00:00,82.26,82.3,82.2,82.25,31026.0,66.9142,66.9467,66.8654,66.9061,31026.0
2017-11-29 12:05:00,82.27,82.35,82.26,82.34,36304.0,66.9223,66.9874,66.9142,66.9793,36304.0
2017-11-29 12:10:00,82.35,82.39,82.27,82.32,34010.0,66.9874,67.02,66.9223,66.963,34010.0
2017-11-29 12:15:00,82.33,82.35,82.29,82.29,13285.0,66.9711,66.9874,66.9386,66.9386,13285.0
2017-11-29 12:20:00,82.3,82.33,82.23,82.24,16254.0,66.9467,66.9711,66.8898,66.8979,16254.0
2017-11-29 12:25:00,82.22,82.27,82.21,82.22,15662.0,66.8817,66.9223,66.8735,66.8817,15662.0
2017-11-29 12:30:00,82.22,82.29,82.17,82.25,36200.0,66.8817,66.9386,66.841,66.9061,36200.0
2017-11-29 12:35:00,82.25,82.31,82.25,82.3,18073.0,66.9061,66.9549,66.9061,66.9467,18073.0
2017-11-29 12:40:00,82.3,82.3,82.25,82.29,23674.0,66.9467,66.9467,66.9061,66.9386,23674.0
2017-11-29 12:45:00,82.28,82.29,82.19,82.2,13737.0,66.9305,66.9386,66.8573,66.8654,13737.0
2017-11-29 12:50:00,82.19,82.24,82.16,82.17,14231.0,66.8573,66.8979,66.8329,66.841,14231.0
2017-11-29 12:55:00,82.17,82.24,82.15,82.19,15339.0,66.841,66.8979,66.8247,66.8573,15339.0
2017-11-29 13:00:00,82.2,82.21,82.15,82.17,19397.0,66.8654,66.8735,66.8247,66.841,19397.0
2017-11-29 13:05:00,82.17,82.19,82.09,82.09,20561.0,66.841,66.8573,66.7759,66.7759,20561.0
2017-11-29 13:10:00,82.09,82.11,82.06,82.08,15825.0,66.7759,66.7922,66.7515,66.7678,15825.0
2017-11-29 13:15:00,82.08,82.09,81.97,82.05,18692.0,66.7678,66.7759,66.6783,66.7434,18692.0
2017-11-29 13:20:00,82.05,82.07,82.04,82.06,11989.0,66.7434,66.7596,66.7352,66.7515,11989.0
2017-11-29 13:25:00,82.07,82.11,82.04,82.09,13833.0,66.7596,66.7922,66.7352,66.7759,13833.0
2017-11-29 13:30:00,82.09,82.12,82.04,82.06,11203.0,66.7759,66.8003,66.7352,66.7515,11203.0
2017-11-29 13:35:00,82.07,82.13,82.07,82.07,18358.0,66.7596,66.8085,66.7596,66.7596,18358.0
2017-11-29 13:40:00,82.08,82.1,82.07,82.09,12770.0,66.7678,66.7841,66.7596,66.7759,12770.0
2017-11-29 13:45:00,82.08,82.1,82.07,82.09,20887.0,66.7678,66.7841,66.7596,66.7759,20887.0
2017-11-29 13:50:00,82.08,82.11,82.06,82.09,39011.0,66.7678,66.7922,66.7515,66.7759,39011.0
2017-11-29 13:55:00,82.09,82.14,82.07,82.13,33983.0,66.7759,66.8166,66.7596,66.8085,33983.0
2017-11-29 14:00:00,82.13,82.5,82.12,82.34,148320.0,66.8085,67.1094,66.8003,66.9793,148320.0
2017-11-29 14:05:00,82.35,82.37,82.28,82.32,18385.0,66.9874,67.0037,66.9305,66.963,18385.0
2017-11-29 14:10:00,82.32,82.35,82.28,82.33,22971.0,66.963,66.9874,66.9305,66.9711,22971.0
2017-11-29 14:15:00,82.33,82.36,82.3,82.35,18080.0,66.9711,66.9955,66.9467,66.9874,18080.0
2017-11-29 14:20:00,82.36,82.36,82.31,82.32,13156.0,66.9955,66.9955,66.9549,66.963,13156.0
2017-11-29 14:25:00,82.31,82.32,82.26,82.31,27697.0,66.9549,66.963,66.9142,66.9549,27697.0
2017-11-29 14:30:00,82.32,82.34,82.28,82.28,14146.0,66.963,66.9793,66.9305,66.9305,14146.0
2017-11-29 14:35:00,82.28,82.29,82.24,82.28,16602.0,66.9305,66.9386,66.8979,66.9305,16602.0
2017-11-29 14:40:00,82.28,82.29,82.2,82.22,15609.0,66.9305,66.9386,66.8654,66.8817,15609.0
2017-11-29 14:45:00,82.23,82.28,82.23,82.25,15414.0,66.8898,66.9305,66.8898,66.9061,15414.0
2017-11-29 14:50:00,82.24,82.28,82.24,82.25,21435.0,66.8979,66.9305,66.8979,66.9061,21435.0
2017-11-29 14:55:00,82.26,82.28,82.21,82.21,17469.0,66.9142,66.9305,66.8735,66.8735,17469.0
2017-11-29 15:00:00,82.21,82.25,82.18,82.21,18657.0,66.8735,66.9061,66.8491,66.8735,18657.0
2017-11-29 15:05:00,82.22,82.22,82.14,82.14,30117.0,66.8817,66.8817,66.8166,66.8166,30117.0
2017-11-29 15:10:00,82.13,82.18,82.13,82.15,24098.0,66.8085,66.8491,66.8085,66.8247,24098.0
2017-11-29 15:15:00,82.15,82.16,82.1,82.14,21399.0,66.8247,66.8329,66.7841,66.8166,21399.0
2017-11-29 15:20:00,82.15,82.17,82.13,82.14,27107.0,66.8247,66.841,66.8085,66.8166,27107.0
2017-11-29 15:25:00,82.14,82.19,82.13,82.18,29211.0,66.8166,66.8573,66.8085,66.8491,29211.0
2017-11-29 15:30:00,82.17,82.2,82.15,82.18,46599.0,66.841,66.8654,66.8247,66.8491,46599.0
2017-11-29 15:35:00,82.19,82.19,82.07,82.09,63360.0,66.8573,66.8573,66.7596,66.7759,63360.0
2017-11-29 15:40:00,82.09,82.1,82.01,82.07,73762.0,66.7759,66.7841,66.7108,66.7596,73762.0
2017-11-29 15:45:00,82.07,82.14,82.04,82.04,99863.0,66.7596,66.8166,66.7352,66.7352,99863.0
2017-11-29 15:50:00,82.05,82.14,82.04,82.11,100180.0,66.7434,66.8166,66.7352,66.7922,100180.0
2017-11-29 15:55:00,82.11,82.18,82.06,82.12,202861.0,66.7922,66.8491,66.7515,66.8003,202861.0
2017-11-30 09:30:00,82.66,82.69,82.27,82.36,117014.0,67.2396,67.264,66.9223,66.9955,117014.0
2017-11-30 09:35:00,82.36,82.5,82.26,82.44,114593.0,66.9955,67.1094,66.9142,67.0606,114593.0
2017-11-30 09:40:00,82.45,82.45,82.25,82.33,22008.0,67.0688,67.0688,66.9061,66.9711,22008.0
2017-11-30 09:45:00,82.31,82.44,82.27,82.35,45094.0,66.9549,67.0606,66.9223,66.9874,45094.0
2017-11-30 09:50:00,82.33,82.39,82.31,82.35,17347.0,66.9711,67.02,66.9549,66.9874,17347.0
2017-11-30 09:55:00,82.35,82.45,82.3,82.34,30041.0,66.9874,67.0688,66.9467,66.9793,30041.0
2017-11-30 10:00:00,82.34,82.39,82.27,82.34,20189.0,66.9793,67.02,66.9223,66.9793,20189.0
2017-11-30 10:05:00,82.34,82.42,82.33,82.33,147121.0,66.9793,67.0444,66.9711,66.9711,147121.0
2017-11-30 10:10:00,82.34,82.4,82.32,82.4,38125.0,66.9793,67.0281,66.963,67.0281,38125.0
2017-11-30 10:15:00,82.39,82.41,82.21,82.31,39791.0,67.02,67.0362,66.8735,66.9549,39791.0
2017-11-30 10:20:00,82.31,82.4,82.31,82.39,26363.0,66.9549,67.0281,66.9549,67.02,26363.0
2017-11-30 10:25:00,82.38,82.44,82.36,82.38,24766.0,67.0118,67.0606,66.9955,67.0118,24766.0
2017-11-30 10:30:00,82.37,82.39,82.25,82.25,17739.0,67.0037,67.02,66.9061,66.9061,17739.0
2017-11-30 10:35:00,82.25,82.26,82.04,82.13,38667.0,66.9061,66.9142,66.7352,66.8085,38667.0
2017-11-30 10:40:00,82.12,82.17,82.09,82.17,30369.0,66.8003,66.841,66.7759,66.841,30369.0
2017-11-30 10:45:00,82.18,82.22,82.16,82.21,24307.0,66.8491,66.8817,66.8329,66.8735,24307.0
2017-11-30 10:50:00,82.22,82.25,82.17,82.23,24967.0,66.8817,66.9061,66.841,66.8898,24967.0
2017-11-30 10:55:00,82.23,82.41,82.22,82.33,56421.0,66.8898,67.0362,66.8817,66.9711,56421.0
2017-11-30 11:00:00,82.33,82.34,82.27,82.27,22321.0,66.9711,66.9793,66.9223,66.9223,22321.0
2017-11-30 11:05:00,82.28,82.32,82.27,82.31,18043.0,66.9305,66.963,66.9223,66.9549,18043.0
2017-11-30 11:10:00,82.3,82.34,82.29,82.3,17262.0,66.9467,66.9793,66.9386,66.9467,17262.0
2017-11-30 11:15:00,82.3,82.37,82.3,82.33,24070.0,66.9467,67.0037,66.9467,66.9711,24070.0
2017-11-30 11:20:00,82.33,82.35,82.31,82.34,20040.0,66.9711,66.9874,66.9549,66.9793,20040.0
2017-11-30 11:25:00,82.34,82.34,82.24,82.25,30876.0,66.9793,66.9793,66.8979,66.9061,30876.0
2017-11-30 11:30:00,82.24,82.28,82.19,82.28,29650.0,66.8979,66.9305,66.8573,66.9305,29650.0
2017-11-30 11:35:00,82.27,82.29,82.24,82.26,16512.0,66.9223,66.9386,66.8979,66.9142,16512.0
2017-11-30 11:40:00,82.26,82.38,82.25,82.36,22265.0,66.9142,67.0118,66.9061,66.9955,22265.0
2017-11-30 11:45:00,82.34,82.37,82.31,82.31,20993.0,66.9793,67.0037,66.9549,66.9549,20993.0
2017-11-30 11:50:00,82.3,82.32,82.24,82.3,20305.0,66.9467,66.963,66.8979,66.9467,20305.0
2017-11-30 11:55:00,82.3,82.32,82.29,82.31,22518.0,66.9467,66.963,66.9386,66.9549,22518.0
2017-11-30 12:00:00,82.31,82.37,82.31,82.36,23749.0,66.9549,67.0037,66.9549,66.9955,23749.0
2017-11-30 12:05:00,82.35,82.35,82.27,82.31,24643.0,66.9874,66.9874,66.9223,66.9549,24643.0
2017-11-30 12:10:00,82.32,82.38,82.32,82.38,40016.0,66.963,67.0118,66.963,67.0118,40016.0
2017-11-30 12:15:00,82.38,82.41,82.33,82.37,49754.0,67.0118,67.0362,66.9711,67.0037,49754.0
2017-11-30 12:20:00,82.38,82.41,82.35,82.39,85477.0,67.0118,67.0362,66.9874,67.02,85477.0
2017-11-30 12:25:00,82.39,82.44,82.38,82.4,34024.0,67.02,67.0606,67.0118,67.0281,34024.0
2017-11-30 12:30:00,82.4,82.46,82.39,82.44,62909.0,67.0281,67.0769,67.02,67.0606,62909.0
2017-11-30 12:35:00,82.44,82.49,82.43,82.47,114613.0,67.0606,67.1013,67.0525,67.085,114613.0
2017-11-30 12:40:00,82.46,82.52,82.45,82.5,43329.0,67.0769,67.1257,67.0688,67.1094,43329.0
2017-11-30 12:45:00,82.5,82.74,82.45,82.74,51748.0,67.1094,67.3047,67.0688,67.3047,51748.0
2017-11-30 12:50:00,82.72,82.74,82.69,82.72,31696.0,67.2884,67.3047,67.264,67.2884,31696.0
2017-11-30 12:55:00,82.72,82.72,82.65,82.71,28876.0,67.2884,67.2884,67.2314,67.2803,28876.0
2017-11-30 13:00:00,82.7,82.78,82.67,82.68,39716.0,67.2721,67.3372,67.2477,67.2559,39716.0
2017-11-30 13:05:00,82.69,82.69,82.64,82.66,22848.0,67.264,67.264,67.2233,67.2396,22848.0
2017-11-30 13:10:00,82.65,82.69,82.64,82.65,28737.0,67.2314,67.264,67.2233,67.2314,28737.0
2017-11-30 13:15:00,82.65,82.65,82.54,82.62,18269.0,67.2314,67.2314,67.142,67.207,18269.0
2017-11-30 13:20:00,82.61,82.62,82.55,82.59,15196.0,67.1989,67.207,67.1501,67.1826,15196.0
2017-11-30 13:25:00,82.6,82.65,82.59,82.6,20133.0,67.1908,67.2314,67.1826,67.1908,20133.0
2017-11-30 13:30:00,82.61,82.63,82.6,82.61,16706.0,67.1989,67.2152,67.1908,67.1989,16706.0
2017-11-30 13:35:00,82.62,82.66,82.55,82.56,21556.0,67.207,67.2396,67.1501,67.1582,21556.0
2017-11-30 13:40:00,82.56,82.56,82.44,82.44,37861.0,67.1582,67.1582,67.0606,67.0606,37861.0
2017-11-30 13:45:00,82.44,82.47,82.39,82.41,19162.0,67.0606,67.085,67.02,67.0362,19162.0
2017-11-30 13:50:00,82.41,82.47,82.36,82.36,43997.0,67.0362,67.085,66.9955,66.9955,43997.0
2017-11-30 13:55:00,82.37,82.48,82.36,82.44,21649.0,67.0037,67.0932,66.9955,67.0606,21649.0
2017-11-30 14:00:00,82.44,82.47,82.39,82.4,33516.0,67.0606,67.085,67.02,67.0281,33516.0
2017-11-30 14:05:00,82.4,82.4,82.36,82.4,23015.0,67.0281,67.0281,66.9955,67.0281,23015.0
2017-11-30 14:10:00,82.39,82.4,82.36,82.37,15469.0,67.02,67.0281,66.9955,67.0037,15469.0
2017-11-30 14:15:00,82.37,82.37,82.31,82.34,23987.0,67.0037,67.0037,66.9549,66.9793,23987.0
2017-11-30 14:20:00,82.35,82.36,82.26,82.28,39142.0,66.9874,66.9955,66.9142,66.9305,39142.0
2017-11-30 14:25:00,82.29,82.34,82.27,82.33,25361.0,66.9386,66.9793,66.9223,66.9711,25361.0
2017-11-30 14:30:00,82.33,82.33,82.3,82.33,36240.0,66.9711,66.9711,66.9467,66.9711,36240.0
2017-11-30 14:35:00,82.33,82.33,82.23,82.29,33362.0,66.9711,66.9711,66.8898,66.9386,33362.0
2017-11-30 14:40:00,82.29,82.33,82.25,82.28,47752.0,66.9386,66.9711,66.9061,66.9305,47752.0
2017-11-30 14:45:00,82.29,82.32,82.27,82.31,18933.0,66.9386,66.963,66.9223,66.9549,18933.0
2017-11-30 14:50:00,82.31,82.33,82.25,82.28,56059.0,66.9549,66.9711,66.9061,66.9305,56059.0
2017-11-30 14:55:00,82.29,82.33,82.28,82.32,44338.0,66.9386,66.9711,66.9305,66.963,44338.0
2017-11-30 15:00:00,82.32,82.34,82.28,82.3,32506.0,66.963,66.9793,66.9305,66.9467,32506.0
2017-11-30 15:05:00,82.29,82.31,82.25,82.26,33473.0,66.9386,66.9549,66.9061,66.9142,33473.0
2017-11-30 15:10:00,82.27,82.31,82.26,82.31,37824.0,66.9223,66.9549,66.9142,66.9549,37824.0
2017-11-30 15:15:00,82.31,82.33,82.27,82.29,50829.0,66.9549,66.9711,66.9223,66.9386,50829.0
2017-11-30 15:20:00,82.28,82.32,82.27,82.3,24439.0,66.9305,66.963,66.9223,66.9467,24439.0
2017-11-30 15:25:00,82.31,82.32,82.26,82.31,35204.0,66.9549,66.963,66.9142,66.9549,35204.0
2017-11-30 15:30:00,82.32,82.36,82.32,82.36,30622.0,66.963,66.9955,66.963,66.9955,30622.0
2017-11-30 15:35:00,82.37,82.37,82.18,82.2,79430.0,67.0037,67.0037,66.8491,66.8654,79430.0
2017-11-30 15:40:00,82.2,82.24,82.12,82.12,98336.0,66.8654,66.8979,66.8003,66.8003,98336.0
2017-11-30 15:45:00,82.13,82.37,82.13,82.33,209779.0,66.8085,67.0037,66.8085,66.9711,209779.0
2017-11-30 15:50:00,82.32,82.36,82.17,82.22,224978.0,66.963,66.9955,66.841,66.8817,224978.0
2017-11-30 15:55:00,82.23,82.24,82.09,82.12,473890.0,66.8898,66.8979,66.7759,66.8003,473890.0
2017-12-01 09:30:00,82.46,82.57,82.16,82.3,89012.0,67.0769,67.1664,66.8329,66.9467,89012.0
2017-12-01 09:35:00,82.25,82.33,82.03,82.09,21020.0,66.9061,66.9711,66.7271,66.7759,21020.0
2017-12-01 09:40:00,82.09,82.19,82.07,82.1,30082.0,66.7759,66.8573,66.7596,66.7841,30082.0
2017-12-01 09:45:00,82.11,82.27,82.1,82.22,87991.0,66.7922,66.9223,66.7841,66.8817,87991.0
2017-12-01 09:50:00,82.22,82.35,82.2,82.26,167660.0,66.8817,66.9874,66.8654,66.9142,167660.0
2017-12-01 09:55:00,82.26,82.4,82.25,82.36,59966.0,66.9142,67.0281,66.9061,66.9955,59966.0
2017-12-01 10:00:00,82.35,82.35,82.17,82.24,22604.0,66.9874,66.9874,66.841,66.8979,22604.0
2017-12-01 10:05:00,82.22,82.25,82.12,82.18,31041.0,66.8817,66.9061,66.8003,66.8491,31041.0
2017-12-01 10:10:00,82.17,82.3,82.16,82.23,32405.0,66.841,66.9467,66.8329,66.8898,32405.0
2017-12-01 10:15:00,82.24,82.26,82.17,82.17,27183.0,66.8979,66.9142,66.841,66.841,27183.0
2017-12-01 10:20:00,82.15,82.17,82.1,82.13,22862.0,66.8247,66.841,66.7841,66.8085,22862.0
2017-12-01 10:25:00,82.13,82.16,82.01,82.01,27429.0,66.8085,66.8329,66.7108,66.7108,27429.0
2017-12-01 10:30:00,82.01,82.09,82.0,82.05,26842.0,66.7108,66.7759,66.7027,66.7434,26842.0
2017-12-01 10:35:00,82.06,82.06,81.77,81.79,62372.0,66.7515,66.7515,66.5156,66.5319,62372.0
2017-12-01 10:40:00,81.8,81.93,81.78,81.81,50270.0,66.54,66.6458,66.5237,66.5482,50270.0
2017-12-01 10:45:00,81.82,81.83,81.71,81.73,46733.0,66.5563,66.5644,66.4668,66.4831,46733.0
2017-12-01 10:50:00,81.73,81.77,81.71,81.72,69371.0,66.4831,66.5156,66.4668,66.4749,69371.0
2017-12-01 10:55:00,81.73,81.91,81.7,81.9,42560.0,66.4831,66.6295,66.4587,66.6214,42560.0
2017-12-01 11:00:00,81.91,81.93,81.85,81.9,24295.0,66.6295,66.6458,66.5807,66.6214,24295.0
2017-12-01 11:05:00,81.92,81.93,81.47,81.63,47269.0,66.6376,66.6458,66.2716,66.4017,47269.0
2017-12-01 11:10:00,81.64,81.65,80.61,81.12,124362.0,66.4099,66.418,65.572,65.9869,124362.0
2017-12-01 11:15:00,81.13,81.14,80.94,81.14,81581.0,65.995,66.0031,65.8405,66.0031,81581.0
2017-12-01 11:20:00,81.14,81.16,80.72,80.77,54026.0,66.0031,66.0194,65.6615,65.7022,54026.0
2017-12-01 11:25:00,80.77,81.0,80.68,80.76,72711.0,65.7022,65.8893,65.629,65.694,72711.0
2017-12-01 11:30:00,80.75,81.07,80.63,80.95,65032.0,65.6859,65.9462,65.5883,65.8486,65032.0
2017-12-01 11:35:00,80.98,80.99,80.85,80.93,31757.0,65.873,65.8811,65.7672,65.8323,31757.0
2017-12-01 11:40:00,80.91,80.98,80.82,80.93,40256.0,65.816,65.873,65.7428,65.8323,40256.0
2017-12-01 11:45:00,80.9,80.92,80.7,80.72,38585.0,65.8079,65.8242,65.6452,65.6615,38585.0
2017-12-01 11:50:00,80.72,80.86,80.66,80.86,52390.0,65.6615,65.7754,65.6127,65.7754,52390.0
2017-12-01 11:55:00,80.85,80.99,80.68,80.95,41584.0,65.7672,65.8811,65.629,65.8486,41584.0
2017-12-01 12:00:00,80.97,80.98,80.81,80.91,70820.0,65.8649,65.873,65.7347,65.816,70820.0
2017-12-01 12:05:00,80.92,80.96,80.69,80.8,57096.0,65.8242,65.8567,65.6371,65.7266,57096.0
2017-12-01 12:10:00,80.83,80.91,80.75,80.77,33931.0,65.751,65.816,65.6859,65.7022,33931.0
2017-12-01 12:15:00,80.79,80.91,80.66,80.67,64695.0,65.7184,65.816,65.6127,65.6208,64695.0
2017-12-01 12:20:00,80.66,80.77,80.66,80.74,49438.0,65.6127,65.7022,65.6127,65.6778,49438.0
2017-12-01 12:25:00,80.74,80.77,80.61,80.72,89404.0,65.6778,65.7022,65.572,65.6615,89404.0
2017-12-01 12:30:00,80.71,80.83,80.67,80.67,93559.0,65.6534,65.751,65.6208,65.6208,93559.0
2017-12-01 12:35:00,80.67,80.84,80.63,80.75,56549.0,65.6208,65.7591,65.5883,65.6859,56549.0
2017-12-01 12:40:00,80.76,80.94,80.73,80.9,64317.0,65.694,65.8405,65.6696,65.8079,64317.0
2017-12-01 12:45:00,80.93,81.02,80.89,80.92,45314.0,65.8323,65.9055,65.7998,65.8242,45314.0
2017-12-01 12:50:00,80.91,81.08,80.91,81.0,51112.0,65.816,65.9543,65.816,65.8893,51112.0
2017-12-01 12:55:00,81.01,81.13,81.0,81.1,27334.0,65.8974,65.995,65.8893,65.9706,27334.0
2017-12-01 13:00:00,81.06,81.09,80.9,80.91,34704.0,65.9381,65.9625,65.8079,65.816,34704.0
2017-12-01 13:05:00,80.9,81.0,80.85,80.96,18002.0,65.8079,65.8893,65.7672,65.8567,18002.0
2017-12-01 13:10:00,80.97,81.06,80.92,81.02,16587.0,65.8649,65.9381,65.8242,65.9055,16587.0
2017-12-01 13:15:00,81.02,81.04,80.92,81.01,57018.0,65.9055,65.9218,65.8242,65.8974,57018.0
2017-12-01 13:20:00,81.0,81.0,80.91,81.0,88543.0,65.8893,65.8893,65.816,65.8893,88543.0
2017-12-01 13:25:00,80.99,81.02,80.93,80.99,84363.0,65.8811,65.9055,65.8323,65.8811,84363.0
2017-12-01 13:30:00,80.98,80.99,80.93,80.98,75742.0,65.873,65.8811,65.8323,65.873,75742.0
2017-12-01 13:35:00,80.99,81.05,80.97,81.04,78118.0,65.8811,65.9299,65.8649,65.9218,78118.0
2017-12-01 13:40:00,81.04,81.12,81.03,81.05,69201.0,65.9218,65.9869,65.9137,65.9299,69201.0
2017-12-01 13:45:00,81.06,81.1,81.01,81.06,29118.0,65.9381,65.9706,65.8974,65.9381,29118.0
2017-12-01 13:50:00,81.06,81.1,81.05,81.06,23189.0,65.9381,65.9706,65.9299,65.9381,23189.0
2017-12-01 13:55:00,81.06,81.14,81.01,81.08,56999.0,65.9381,66.0031,65.8974,65.9543,56999.0
2017-12-01 14:00:00,81.07,81.14,80.97,81.12,89246.0,65.9462,66.0031,65.8649,65.9869,89246.0
2017-12-01 14:05:00,81.13,81.13,81.07,81.11,21572.0,65.995,65.995,65.9462,65.9787,21572.0
2017-12-01 14:10:00,81.11,81.22,81.1,81.17,32424.0,65.9787,66.0682,65.9706,66.0275,32424.0
2017-12-01 14:15:00,81.16,81.31,81.15,81.27,30354.0,66.0194,66.1414,66.0113,66.1089,30354.0
2017-12-01 14:20:00,81.27,81.28,81.23,81.27,15174.0,66.1089,66.117,66.0764,66.1089,15174.0
2017-12-01 14:25:00,81.24,81.32,81.23,81.24,44988.0,66.0845,66.1496,66.0764,66.0845,44988.0
2017-12-01 14:30:00,81.24,81.25,81.13,81.14,55927.0,66.0845,66.0926,65.995,66.0031,55927.0
2017-12-01 14:35:00,81.14,81.17,81.08,81.14,18125.0,66.0031,66.0275,65.9543,66.0031,18125.0
2017-12-01 14:40:00,81.14,81.15,81.1,81.11,18812.0,66.0031,66.0113,65.9706,65.9787,18812.0
2017-12-01 14:45:00,81.11,81.2,81.11,81.2,22830.0,65.9787,66.0519,65.9787,66.0519,22830.0
2017-12-01 14:50:00,81.19,81.2,81.05,81.13,63087.0,66.0438,66.0519,65.9299,65.995,63087.0
2017-12-01 14:55:00,81.13,81.14,81.03,81.09,78737.0,65.995,66.0031,65.9137,65.9625,78737.0
2017-12-01 15:00:00,81.08,81.08,80.92,80.99,134516.0,65.9543,65.9543,65.8242,65.8811,134516.0
2017-12-01 15:05:00,80.98,81.07,80.95,81.02,67123.0,65.873,65.9462,65.8486,65.9055,67123.0
2017-12-01 15:10:00,81.01,81.02,80.96,80.97,53828.0,65.8974,65.9055,65.8567,65.8649,53828.0
2017-12-01 15:15:00,80.97,80.97,80.83,80.86,90570.0,65.8649,65.8649,65.751,65.7754,90570.0
2017-12-01 15:20:00,80.85,80.88,80.72,80.74,74035.0,65.7672,65.7916,65.6615,65.6778,74035.0
2017-12-01 15:25:00,80.74,80.83,80.72,80.75,155779.0,65.6778,65.751,65.6615,65.6859,155779.0
2017-12-01 15:30:00,80.75,80.86,80.75,80.86,158645.0,65.6859,65.7754,65.6859,65.7754,158645.0
2017-12-01 15:35:00,80.86,80.99,80.86,80.99,59618.0,65.7754,65.8811,65.7754,65.8811,59618.0
2017-12-01 15:40:00,80.98,81.12,80.96,81.08,91938.0,65.873,65.9869,65.8567,65.9543,91938.0
2017-12-01 15:45:00,81.08,81.15,81.04,81.09,90501.0,65.9543,66.0113,65.9218,65.9625,90501.0
2017-12-01 15:50:00,81.1,81.22,81.09,81.16,112605.0,65.9706,66.0682,65.9625,66.0194,112605.0
2017-12-01 15:55:00,81.17,81.3,81.17,81.25,285546.0,66.0275,66.1333,66.0275,66.0926,285546.0
2017-12-04 09:30:00,81.32,81.37,80.67,80.79,289607.0,66.1496,66.1902,65.6208,65.7184,289607.0
2017-12-04 09:35:00,80.81,80.99,80.69,80.71,142977.0,65.7347,65.8811,65.6371,65.6534,142977.0
2017-12-04 09:40:00,80.71,80.84,80.59,80.77,199334.0,65.6534,65.7591,65.5557,65.7022,199334.0
2017-12-04 09:45:00,80.78,80.8,80.38,80.5,303397.0,65.7103,65.7266,65.3849,65.4825,303397.0
2017-12-04 09:50:00,80.5,80.64,80.21,80.33,306098.0,65.4825,65.5964,65.2466,65.3442,306098.0
2017-12-04 09:55:00,80.32,80.36,80.0,80.02,187025.0,65.3361,65.3687,65.0758,65.0921,187025.0
2017-12-04 10:00:00,80.02,80.18,79.77,80.13,314847.0,65.0921,65.2222,64.8887,65.1816,314847.0
2017-12-04 10:05:00,80.13,80.8,80.1,80.72,137242.0,65.1816,65.7266,65.1572,65.6615,137242.0
2017-12-04 10:10:00,80.73,80.77,80.4,80.45,136051.0,65.6696,65.7022,65.4012,65.4419,136051.0
2017-12-04 10:15:00,80.45,80.47,80.12,80.18,103659.0,65.4419,65.4581,65.1734,65.2222,103659.0
2017-12-04 10:20:00,80.18,80.19,80.01,80.13,136502.0,65.2222,65.2304,65.0839,65.1816,136502.0
2017-12-04 10:25:00,80.14,80.37,79.99,80.36,124431.0,65.1897,65.3768,65.0677,65.3687,124431.0
2017-12-04 10:30:00,80.38,80.63,80.37,80.52,70247.0,65.3849,65.5883,65.3768,65.4988,70247.0
2017-12-04 10:35:00,80.54,80.81,80.53,80.76,68223.0,65.5151,65.7347,65.5069,65.694,68223.0
2017-12-04 10:40:00,80.77,80.83,80.68,80.72,111657.0,65.7022,65.751,65.629,65.6615,111657.0
2017-12-04 10:45:00,80.72,80.84,80.57,80.82,153382.0,65.6615,65.7591,65.5395,65.7428,153382.0
2017-12-04 10:50:00,80.8,80.91,80.8,80.85,67434.0,65.7266,65.816,65.7266,65.7672,67434.0
2017-12-04 10:55:00,80.85,80.96,80.79,80.92,83498.0,65.7672,65.8567,65.7184,65.8242,83498.0
2017-12-04 11:00:00,80.9,81.0,80.89,80.92,67521.0,65.8079,65.8893,65.7998,65.8242,67521.0
2017-12-04 11:05:00,80.91,80.91,80.79,80.79,48840.0,65.816,65.816,65.7184,65.7184,48840.0
2017-12-04 11:10:00,80.79,80.84,80.73,80.76,53107.0,65.7184,65.7591,65.6696,65.694,53107.0
2017-12-04 11:15:00,80.78,80.84,80.75,80.79,52789.0,65.7103,65.7591,65.6859,65.7184,52789.0
2017-12-04 11:20:00,80.79,80.8,80.66,80.71,52793.0,65.7184,65.7266,65.6127,65.6534,52793.0
2017-12-04 11:25:00,80.69,80.72,80.44,80.63,83090.0,65.6371,65.6615,65.4337,65.5883,83090.0
2017-12-04 11:30:00,80.64,80.65,80.44,80.5,61984.0,65.5964,65.6046,65.4337,65.4825,61984.0
2017-12-04 11:35:00,80.51,80.58,80.38,80.52,57085.0,65.4907,65.5476,65.3849,65.4988,57085.0
2017-12-04 11:40:00,80.52,80.53,80.42,80.44,77285.0,65.4988,65.5069,65.4175,65.4337,77285.0
2017-12-04 11:45:00,80.44,80.47,80.13,80.21,120487.0,65.4337,65.4581,65.1816,65.2466,120487.0
2017-12-04 11:50:00,80.22,80.3,80.17,80.23,152051.0,65.2548,65.3198,65.2141,65.2629,152051.0
2017-12-04 11:55:00,80.23,80.26,80.16,80.17,131683.0,65.2629,65.2873,65.206,65.2141,131683.0
2017-12-04 12:00:00,80.16,80.49,80.15,80.44,96330.0,65.206,65.4744,65.1978,65.4337,96330.0
2017-12-04 12:05:00,80.42,80.6,80.42,80.54,32549.0,65.4175,65.5639,65.4175,65.5151,32549.0
2017-12-04 12:10:00,80.54,80.7,80.53,80.62,41859.0,65.5151,65.6452,65.5069,65.5801,41859.0
2017-12-04 12:15:00,80.61,80.69,80.57,80.68,25875.0,65.572,65.6371,65.5395,65.629,25875.0
2017-12-04 12:20:00,80.69,80.86,80.65,80.82,56588.0,65.6371,65.7754,65.6046,65.7428,56588.0
2017-12-04 12:25:00,80.83,80.84,80.59,80.68,50764.0,65.751,65.7591,65.5557,65.629,50764.0
2017-12-04 12:30:00,80.69,80.72,80.65,80.68,24845.0,65.6371,65.6615,65.6046,65.629,24845.0
2017-12-04 12:35:00,80.67,80.69,80.6,80.64,38713.0,65.6208,65.6371,65.5639,65.5964,38713.0
2017-12-04 12:40:00,80.65,80.68,80.64,80.66,34347.0,65.6046,65.629,65.5964,65.6127,34347.0
2017-12-04 12:45:00,80.66,80.77,80.66,80.72,48317.0,65.6127,65.7022,65.6127,65.6615,48317.0
2017-12-04 12:50:00,80.73,80.75,80.7,80.7,35541.0,65.6696,65.6859,65.6452,65.6452,35541.0
2017-12-04 12:55:00,80.7,80.71,80.67,80.68,41773.0,65.6452,65.6534,65.6208,65.629,41773.0
2017-12-04 13:00:00,80.68,80.71,80.62,80.66,60427.0,65.629,65.6534,65.5801,65.6127,60427.0
2017-12-04 13:05:00,80.66,80.72,80.65,80.68,26784.0,65.6127,65.6615,65.6046,65.629,26784.0
2017-12-04 13:10:00,80.68,80.68,80.65,80.67,36508.0,65.629,65.629,65.6046,65.6208,36508.0
2017-12-04 13:15:00,80.67,80.75,80.67,80.71,71267.0,65.6208,65.6859,65.6208,65.6534,71267.0
2017-12-04 13:20:00,80.72,80.77,80.69,80.71,46410.0,65.6615,65.7022,65.6371,65.6534,46410.0
2017-12-04 13:25:00,80.7,80.72,80.66,80.67,37212.0,65.6452,65.6615,65.6127,65.6208,37212.0
2017-12-04 13:30:00,80.67,80.71,80.66,80.67,36915.0,65.6208,65.6534,65.6127,65.6208,36915.0
2017-12-04 13:35:00,80.67,80.71,80.66,80.7,46561.0,65.6208,65.6534,65.6127,65.6452,46561.0
2017-12-04 13:40:00,80.7,80.75,80.67,80.67,40185.0,65.6452,65.6859,65.6208,65.6208,40185.0
2017-12-04 13:45:00,80.67,80.68,80.55,80.56,54750.0,65.6208,65.629,65.5232,65.5313,54750.0
2017-12-04 13:50:00,80.55,80.62,80.55,80.59,27200.0,65.5232,65.5801,65.5232,65.5557,27200.0
2017-12-04 13:55:00,80.6,80.67,80.6,80.62,29072.0,65.5639,65.6208,65.5639,65.5801,29072.0
2017-12-04 14:00:00,80.62,80.62,80.48,80.48,36698.0,65.5801,65.5801,65.4663,65.4663,36698.0
2017-12-04 14:05:00,80.48,80.49,80.34,80.36,59773.0,65.4663,65.4744,65.3524,65.3687,59773.0
2017-12-04 14:10:00,80.38,80.51,80.37,80.46,35694.0,65.3849,65.4907,65.3768,65.45,35694.0
2017-12-04 14:15:00,80.46,80.47,80.38,80.39,39853.0,65.45,65.4581,65.3849,65.3931,39853.0
2017-12-04 14:20:00,80.39,80.43,80.28,80.32,25949.0,65.3931,65.4256,65.3036,65.3361,25949.0
2017-12-04 14:25:00,80.32,80.4,80.3,80.35,44973.0,65.3361,65.4012,65.3198,65.3605,44973.0
2017-12-04 14:30:00,80.35,80.36,80.22,80.24,43112.0,65.3605,65.3687,65.2548,65.271,43112.0
2017-12-04 14:35:00,80.25,80.29,80.19,80.22,69122.0,65.2792,65.3117,65.2304,65.2548,69122.0
2017-12-04 14:40:00,80.22,80.27,80.21,80.26,41249.0,65.2548,65.2954,65.2466,65.2873,41249.0
2017-12-04 14:45:00,80.27,80.29,80.05,80.07,259002.0,65.2954,65.3117,65.1165,65.1328,259002.0
2017-12-04 14:50:00,80.06,80.23,80.0,80.23,134268.0,65.1246,65.2629,65.0758,65.2629,134268.0
2017-12-04 14:55:00,80.22,80.29,80.18,80.24,32794.0,65.2548,65.3117,65.2222,65.271,32794.0
2017-12-04 15:00:00,80.23,80.24,80.09,80.14,52248.0,65.2629,65.271,65.149,65.1897,52248.0
2017-12-04 15:05:00,80.14,80.16,80.08,80.11,51440.0,65.1897,65.206,65.1409,65.1653,51440.0
2017-12-04 15:10:00,80.11,80.12,80.06,80.06,44564.0,65.1653,65.1734,65.1246,65.1246,44564.0
2017-12-04 15:15:00,80.07,80.13,80.06,80.06,52992.0,65.1328,65.1816,65.1246,65.1246,52992.0
2017-12-04 15:20:00,80.06,80.11,80.04,80.08,44822.0,65.1246,65.1653,65.1083,65.1409,44822.0
2017-12-04 15:25:00,80.09,80.09,79.98,80.02,59068.0,65.149,65.149,65.0595,65.0921,59068.0
2017-12-04 15:30:00,80.02,80.1,80.01,80.1,141798.0,65.0921,65.1572,65.0839,65.1572,141798.0
2017-12-04 15:35:00,80.1,80.13,80.0,80.01,186508.0,65.1572,65.1816,65.0758,65.0839,186508.0
2017-12-04 15:40:00,80.02,80.08,80.01,80.05,83943.0,65.0921,65.1409,65.0839,65.1165,83943.0
2017-12-04 15:45:00,80.05,80.06,79.89,79.93,156783.0,65.1165,65.1246,64.9863,65.0189,156783.0
2017-12-04 15:50:00,79.93,79.94,79.82,79.83,147577.0,65.0189,65.027,64.9294,64.9375,147577.0
2017-12-04 15:55:00,79.84,80.0,79.74,79.75,646761.0,64.9457,65.0758,64.8643,64.8725,646761.0
2017-12-05 09:30:00,79.57,80.3,79.57,80.25,177471.0,64.726,65.3198,64.726,65.2792,177471.0
2017-12-05 09:35:00,80.29,80.86,80.26,80.55,58548.0,65.3117,65.7754,65.2873,65.5232,58548.0
2017-12-05 09:40:00,80.53,80.98,80.5,80.96,83239.0,65.5069,65.873,65.4825,65.8567,83239.0
2017-12-05 09:45:00,80.96,81.38,80.92,81.28,168310.0,65.8567,66.1984,65.8242,66.117,168310.0
2017-12-05 09:50:00,81.24,81.25,80.99,81.09,96567.0,66.0845,66.0926,65.8811,65.9625,96567.0
2017-12-05 09:55:00,81.09,81.12,80.86,80.96,78673.0,65.9625,65.9869,65.7754,65.8567,78673.0
2017-12-05 10:00:00,80.99,81.02,80.89,80.99,74965.0,65.8811,65.9055,65.7998,65.8811,74965.0
2017-12-05 10:05:00,80.99,81.04,80.91,80.97,80508.0,65.8811,65.9218,65.816,65.8649,80508.0
2017-12-05 10:10:00,80.98,81.02,80.89,80.98,63389.0,65.873,65.9055,65.7998,65.873,63389.0
2017-12-05 10:15:00,81.01,81.09,80.93,81.09,50779.0,65.8974,65.9625,65.8323,65.9625,50779.0
2017-12-05 10:20:00,81.08,81.11,80.92,80.93,49436.0,65.9543,65.9787,65.8242,65.8323,49436.0
2017-12-05 10:25:00,80.93,80.94,80.83,80.86,38871.0,65.8323,65.8405,65.751,65.7754,38871.0
2017-12-05 10:30:00,80.85,80.92,80.84,80.9,36548.0,65.7672,65.8242,65.7591,65.8079,36548.0
2017-12-05 10:35:00,80.9,80.99,80.78,80.82,45407.0,65.8079,65.8811,65.7103,65.7428,45407.0
2017-12-05 10:40:00,80.82,80.94,80.77,80.89,38682.0,65.7428,65.8405,65.7022,65.7998,38682.0
2017-12-05 10:45:00,80.9,80.9,80.81,80.86,29588.0,65.8079,65.8079,65.7347,65.7754,29588.0
2017-12-05 10:50:00,80.85,80.85,80.78,80.81,26461.0,65.7672,65.7672,65.7103,65.7347,26461.0
2017-12-05 10:55:00,80.82,81.04,80.78,80.98,53200.0,65.7428,65.9218,65.7103,65.873,53200.0
2017-12-05 11:00:00,80.99,81.11,80.98,81.09,29124.0,65.8811,65.9787,65.873,65.9625,29124.0
2017-12-05 11:05:00,81.1,81.1,80.97,81.04,65996.0,65.9706,65.9706,65.8649,65.9218,65996.0
2017-12-05 11:10:00,81.05,81.14,81.02,81.11,42922.0,65.9299,66.0031,65.9055,65.9787,42922.0
2017-12-05 11:15:00,81.12,81.16,81.09,81.16,38765.0,65.9869,66.0194,65.9625,66.0194,38765.0
2017-12-05 11:20:00,81.16,81.2,81.15,81.15,20746.0,66.0194,66.0519,66.0113,66.0113,20746.0
2017-12-05 11:25:00,81.15,81.22,81.15,81.22,34607.0,66.0113,66.0682,66.0113,66.0682,34607.0
2017-12-05 11:30:00,81.22,81.35,81.2,81.34,65412.0,66.0682,66.174,66.0519,66.1658,65412.0
2017-12-05 11:35:00,81.33,81.34,81.27,81.31,46274.0,66.1577,66.1658,66.1089,66.1414,46274.0
2017-12-05 11:40:00,81.31,81.33,81.26,81.3,42569.0,66.1414,66.1577,66.1008,66.1333,42569.0
2017-12-05 11:45:00,81.3,81.34,81.28,81.3,47964.0,66.1333,66.1658,66.117,66.1333,47964.0
2017-12-05 11:50:00,81.31,81.4,81.31,81.37,44996.0,66.1414,66.2146,66.1414,66.1902,44996.0
2017-12-05 11:55:00,81.38,81.47,81.37,81.39,36020.0,66.1984,66.2716,66.1902,66.2065,36020.0
2017-12-05 12:00:00,81.39,81.39,81.17,81.19,34200.0,66.2065,66.2065,66.0275,66.0438,34200.0
2017-12-05 12:05:00,81.18,81.29,81.18,81.27,19574.0,66.0357,66.1252,66.0357,66.1089,19574.0
2017-12-05 12:10:00,81.26,81.26,81.16,81.18,24088.0,66.1008,66.1008,66.0194,66.0357,24088.0
2017-12-05 12:15:00,81.18,81.21,81.14,81.18,27696.0,66.0357,66.0601,66.0031,66.0357,27696.0
2017-12-05 12:20:00,81.16,81.17,81.06,81.1,19192.0,66.0194,66.0275,65.9381,65.9706,19192.0
2017-12-05 12:25:00,81.11,81.25,81.1,81.23,28232.0,65.9787,66.0926,65.9706,66.0764,28232.0
2017-12-05 12:30:00,81.21,81.24,81.19,81.22,17936.0,66.0601,66.0845,66.0438,66.0682,17936.0
2017-12-05 12:35:00,81.23,81.25,81.13,81.15,19274.0,66.0764,66.0926,65.995,66.0113,19274.0
2017-12-05 12:40:00,81.16,81.16,81.11,81.11,35472.0,66.0194,66.0194,65.9787,65.9787,35472.0
2017-12-05 12:45:00,81.13,81.17,81.11,81.15,39011.0,65.995,66.0275,65.9787,66.0113,39011.0
2017-12-05 12:50:00,81.15,81.18,81.13,81.15,22593.0,66.0113,66.0357,65.995,66.0113,22593.0
2017-12-05 12:55:00,81.13,81.16,81.12,81.15,14197.0,65.995,66.0194,65.9869,66.0113,14197.0
2017-12-05 13:00:00,81.16,81.28,81.14,81.28,26460.0,66.0194,66.117,66.0031,66.117,26460.0
2017-12-05 13:05:00,81.29,81.29,81.23,81.24,31603.0,66.1252,66.1252,66.0764,66.0845,31603.0
2017-12-05 13:10:00,81.26,81.26,81.19,81.2,36513.0,66.1008,66.1008,66.0438,66.0519,36513.0
2017-12-05 13:15:00,81.19,81.23,81.18,81.19,20755.0,66.0438,66.0764,66.0357,66.0438,20755.0
2017-12-05 13:20:00,81.22,81.26,81.2,81.26,28533.0,66.0682,66.1008,66.0519,66.1008,28533.0
2017-12-05 13:25:00,81.24,81.24,81.13,81.17,26939.0,66.0845,66.0845,65.995,66.0275,26939.0
2017-12-05 13:30:00,81.18,81.19,81.13,81.14,12475.0,66.0357,66.0438,65.995,66.0031,12475.0
2017-12-05 13:35:00,81.15,81.17,81.12,81.16,18083.0,66.0113,66.0275,65.9869,66.0194,18083.0
2017-12-05 13:40:00,81.15,81.26,81.12,81.25,30042.0,66.0113,66.1008,65.9869,66.0926,30042.0
2017-12-05 13:45:00,81.25,81.32,81.25,81.3,36071.0,66.0926,66.1496,66.0926,66.1333,36071.0
2017-12-05 13:50:00,81.3,81.3,81.23,81.28,12785.0,66.1333,66.1333,66.0764,66.117,12785.0
2017-12-05 13:55:00,81.28,81.29,81.22,81.27,24804.0,66.117,66.1252,66.0682,66.1089,24804.0
2017-12-05 14:00:00,81.24,81.28,81.18,81.25,31622.0,66.0845,66.117,66.0357,66.0926,31622.0
2017-12-05 14:05:00,81.24,81.26,81.21,81.21,18219.0,66.0845,66.1008,66.0601,66.0601,18219.0
2017-12-05 14:10:00,81.2,81.2,81.09,81.12,19464.0,66.0519,66.0519,65.9625,65.9869,19464.0
2017-12-05 14:15:00,81.12,81.12,80.93,80.95,47667.0,65.9869,65.9869,65.8323,65.8486,47667.0
2017-12-05 14:20:00,80.94,80.96,80.88,80.92,24755.0,65.8405,65.8567,65.7916,65.8242,24755.0
2017-12-05 14:25:00,80.94,80.99,80.93,80.98,26837.0,65.8405,65.8811,65.8323,65.873,26837.0
2017-12-05 14:30:00,80.99,81.06,80.91,81.06,34973.0,65.8811,65.9381,65.816,65.9381,34973.0
2017-12-05 14:35:00,81.04,81.05,80.94,80.95,21332.0,65.9218,65.9299,65.8405,65.8486,21332.0
2017-12-05 14:40:00,80.96,81.01,80.96,80.99,22916.0,65.8567,65.8974,65.8567,65.8811,22916.0
2017-12-05 14:45:00,80.99,81.01,80.94,81.0,27127.0,65.8811,65.8974,65.8405,65.8893,27127.0
2017-12-05 14:50:00,81.0,81.01,80.92,80.95,25658.0,65.8893,65.8974,65.8242,65.8486,25658.0
2017-12-05 14:55:00,80.94,80.96,80.89,80.93,24750.0,65.8405,65.8567,65.7998,65.8323,24750.0
2017-12-05 15:00:00,80.93,80.96,80.89,80.95,62830.0,65.8323,65.8567,65.7998,65.8486,62830.0
2017-12-05 15:05:00,80.94,80.94,80.87,80.87,169521.0,65.8405,65.8405,65.7835,65.7835,169521.0
2017-12-05 15:10:00,80.89,80.89,80.82,80.85,49379.0,65.7998,65.7998,65.7428,65.7672,49379.0
2017-12-05 15:15:00,80.85,80.86,80.75,80.8,37182.0,65.7672,65.7754,65.6859,65.7266,37182.0
2017-12-05 15:20:00,80.8,80.83,80.76,80.83,46459.0,65.7266,65.751,65.694,65.751,46459.0
2017-12-05 15:25:00,80.83,80.84,80.77,80.84,53385.0,65.751,65.7591,65.7022,65.7591,53385.0
2017-12-05 15:30:00,80.83,80.84,80.77,80.8,60174.0,65.751,65.7591,65.7022,65.7266,60174.0
2017-12-05 15:35:00,80.8,80.8,80.68,80.69,68720.0,65.7266,65.7266,65.629,65.6371,68720.0
2017-12-05 15:40:00,80.69,80.83,80.68,80.78,97567.0,65.6371,65.751,65.629,65.7103,97567.0
2017-12-05 15:45:00,80.78,80.84,80.76,80.81,93786.0,65.7103,65.7591,65.694,65.7347,93786.0
2017-12-05 15:50:00,80.81,80.84,80.76,80.83,146693.0,65.7347,65.7591,65.694,65.751,146693.0
2017-12-05 15:55:00,80.83,80.99,80.83,80.92,432433.0,65.751,65.8811,65.751,65.8242,432433.0
2017-12-06 09:30:00,81.15,81.34,80.94,80.98,92623.0,66.0113,66.1658,65.8405,65.873,92623.0
2017-12-06 09:35:00,80.98,81.35,80.98,81.18,35446.0,65.873,66.174,65.873,66.0357,35446.0
2017-12-06 09:40:00,81.18,81.38,81.16,81.28,25950.0,66.0357,66.1984,66.0194,66.117,25950.0
2017-12-06 09:45:00,81.31,81.38,80.97,80.97,42603.0,66.1414,66.1984,65.8649,65.8649,42603.0
2017-12-06 09:50:00,80.98,81.08,80.92,81.01,41851.0,65.873,65.9543,65.8242,65.8974,41851.0
2017-12-06 09:55:00,81.01,81.22,81.01,81.15,23231.0,65.8974,66.0682,65.8974,66.0113,23231.0
2017-12-06 10:00:00,81.12,81.28,81.11,81.27,26407.0,65.9869,66.117,65.9787,66.1089,26407.0
2017-12-06 10:05:00,81.27,81.28,81.09,81.09,29418.0,66.1089,66.117,65.9625,65.9625,29418.0
2017-12-06 10:10:00,81.11,81.16,81.06,81.16,24291.0,65.9787,66.0194,65.9381,66.0194,24291.0
2017-12-06 10:15:00,81.12,81.15,80.93,80.93,23940.0,65.9869,66.0113,65.8323,65.8323,23940.0
2017-12-06 10:20:00,80.94,81.14,80.93,81.01,32430.0,65.8405,66.0031,65.8323,65.8974,32430.0
2017-12-06 10:25:00,81.02,81.34,81.02,81.34,39429.0,65.9055,66.1658,65.9055,66.1658,39429.0
2017-12-06 10:30:00,81.34,81.38,81.24,81.27,38030.0,66.1658,66.1984,66.0845,66.1089,38030.0
2017-12-06 10:35:00,81.26,81.4,81.25,81.25,46228.0,66.1008,66.2146,66.0926,66.0926,46228.0
2017-12-06 10:40:00,81.24,81.4,81.24,81.39,37039.0,66.0845,66.2146,66.0845,66.2065,37039.0
2017-12-06 10:45:00,81.4,81.46,81.39,81.42,45041.0,66.2146,66.2634,66.2065,66.2309,45041.0
2017-12-06 10:50:00,81.42,81.6,81.42,81.59,52469.0,66.2309,66.3773,66.2309,66.3692,52469.0
2017-12-06 10:55:00,81.57,81.71,81.56,81.66,60722.0,66.3529,66.4668,66.3448,66.4261,60722.0
2017-12-06 11:00:00,81.66,81.79,81.56,81.78,68208.0,66.4261,66.5319,66.3448,66.5237,68208.0
2017-12-06 11:05:00,81.77,81.8,81.69,81.71,43416.0,66.5156,66.54,66.4505,66.4668,43416.0
2017-12-06 11:10:00,81.7,81.73,81.62,81.63,27487.0,66.4587,66.4831,66.3936,66.4017,27487.0
2017-12-06 11:15:00,81.63,81.65,81.51,81.59,28386.0,66.4017,66.418,66.3041,66.3692,28386.0
2017-12-06 11:20:00,81.59,81.71,81.58,81.59,27219.0,66.3692,66.4668,66.3611,66.3692,27219.0
2017-12-06 11:25:00,81.57,81.58,81.46,81.48,55244.0,66.3529,66.3611,66.2634,66.2797,55244.0
2017-12-06 11:30:00,81.51,81.53,81.4,81.4,40017.0,66.3041,66.3204,66.2146,66.2146,40017.0
2017-12-06 11:35:00,81.41,81.5,81.37,81.41,24732.0,66.2228,66.296,66.1902,66.2228,24732.0
2017-12-06 11:40:00,81.4,81.53,81.39,81.49,28161.0,66.2146,66.3204,66.2065,66.2878,28161.0
2017-12-06 11:45:00,81.5,81.54,81.49,81.51,24815.0,66.296,66.3285,66.2878,66.3041,24815.0
2017-12-06 11:50:00,81.52,81.61,81.49,81.54,22004.0,66.3123,66.3855,66.2878,66.3285,22004.0
2017-12-06 11:55:00,81.54,81.6,81.5,81.6,33457.0,66.3285,66.3773,66.296,66.3773,33457.0
2017-12-06 12:00:00,81.6,81.6,81.45,81.49,23629.0,66.3773,66.3773,66.2553,66.2878,23629.0
2017-12-06 12:05:00,81.49,81.5,81.41,81.42,25673.0,66.2878,66.296,66.2228,66.2309,25673.0
2017-12-06 12:10:00,81.42,81.49,81.4,81.49,31250.0,66.2309,66.2878,66.2146,66.2878,31250.0
2017-12-06 12:15:00,81.5,81.51,81.44,81.47,27796.0,66.296,66.3041,66.2472,66.2716,27796.0
2017-12-06 12:20:00,81.46,81.46,81.29,81.33,47195.0,66.2634,66.2634,66.1252,66.1577,47195.0
2017-12-06 12:25:00,81.33,81.39,81.31,81.38,71740.0,66.1577,66.2065,66.1414,66.1984,71740.0
2017-12-06 12:30:00,81.38,81.4,81.3,81.4,37714.0,66.1984,66.2146,66.1333,66.2146,37714.0
2017-12-06 12:35:00,81.4,81.55,81.39,81.49,68253.0,66.2146,66.3367,66.2065,66.2878,68253.0
2017-12-06 12:40:00,81.48,81.51,81.43,81.43,33089.0,66.2797,66.3041,66.239,66.239,33089.0
2017-12-06 12:45:00,81.43,81.47,81.37,81.42,31081.0,66.239,66.2716,66.1902,66.2309,31081.0
2017-12-06 12:50:00,81.42,81.45,81.31,81.37,28130.0,66.2309,66.2553,66.1414,66.1902,28130.0
2017-12-06 12:55:00,81.37,81.48,81.37,81.48,24082.0,66.1902,66.2797,66.1902,66.2797,24082.0
2017-12-06 13:00:00,81.47,81.49,81.33,81.33,22616.0,66.2716,66.2878,66.1577,66.1577,22616.0
2017-12-06 13:05:00,81.34,81.41,81.34,81.4,23911.0,66.1658,66.2228,66.1658,66.2146,23911.0
2017-12-06 13:10:00,81.41,81.42,81.39,81.4,16400.0,66.2228,66.2309,66.2065,66.2146,16400.0
2017-12-06 13:15:00,81.41,81.47,81.39,81.39,28658.0,66.2228,66.2716,66.2065,66.2065,28658.0
2017-12-06 13:20:00,81.38,81.38,81.3,81.3,20134.0,66.1984,66.1984,66.1333,66.1333,20134.0
2017-12-06 13:25:00,81.3,81.34,81.22,81.26,37419.0,66.1333,66.1658,66.0682,66.1008,37419.0
2017-12-06 13:30:00,81.27,81.4,81.27,81.37,26792.0,66.1089,66.2146,66.1089,66.1902,26792.0
2017-12-06 13:35:00,81.37,81.45,81.32,81.43,27328.0,66.1902,66.2553,66.1496,66.239,27328.0
2017-12-06 13:40:00,81.44,81.48,81.43,81.47,21413.0,66.2472,66.2797,66.239,66.2716,21413.0
2017-12-06 13:45:00,81.46,81.57,81.46,81.56,32444.0,66.2634,66.3529,66.2634,66.3448,32444.0
2017-12-06 13:50:00,81.56,81.56,81.43,81.45,45203.0,66.3448,66.3448,66.239,66.2553,45203.0
2017-12-06 13:55:00,81.44,81.5,81.43,81.49,21165.0,66.2472,66.296,66.239,66.2878,21165.0
2017-12-06 14:00:00,81.48,81.55,81.41,81.43,48115.0,66.2797,66.3367,66.2228,66.239,48115.0
2017-12-06 14:05:00,81.44,81.51,81.42,81.44,122154.0,66.2472,66.3041,66.2309,66.2472,122154.0
2017-12-06 14:10:00,81.43,81.48,81.36,81.36,46467.0,66.239,66.2797,66.1821,66.1821,46467.0
2017-12-06 14:15:00,81.36,81.47,81.35,81.44,17527.0,66.1821,66.2716,66.174,66.2472,17527.0
2017-12-06 14:20:00,81.44,81.48,81.43,81.45,29671.0,66.2472,66.2797,66.239,66.2553,29671.0
2017-12-06 14:25:00,81.45,81.57,81.44,81.49,31270.0,66.2553,66.3529,66.2472,66.2878,31270.0
2017-12-06 14:30:00,81.48,81.56,81.48,81.53,36569.0,66.2797,66.3448,66.2797,66.3204,36569.0
2017-12-06 14:35:00,81.52,81.59,81.49,81.5,36401.0,66.3123,66.3692,66.2878,66.296,36401.0
2017-12-06 14:40:00,81.51,81.55,81.49,81.52,22578.0,66.3041,66.3367,66.2878,66.3123,22578.0
2017-12-06 14:45:00,81.52,81.53,81.43,81.47,26664.0,66.3123,66.3204,66.239,66.2716,26664.0
2017-12-06 14:50:00,81.46,81.5,81.44,81.5,34269.0,66.2634,66.296,66.2472,66.296,34269.0
2017-12-06 14:55:00,81.5,81.53,81.49,81.52,48470.0,66.296,66.3204,66.2878,66.3123,48470.0
2017-12-06 15:00:00,81.52,81.57,81.51,81.56,45332.0,66.3123,66.3529,66.3041,66.3448,45332.0
2017-12-06 15:05:00,81.55,81.58,81.51,81.53,68455.0,66.3367,66.3611,66.3041,66.3204,68455.0
2017-12-06 15:10:00,81.54,81.59,81.53,81.58,40421.0,66.3285,66.3692,66.3204,66.3611,40421.0
2017-12-06 15:15:00,81.58,81.63,81.56,81.63,45807.0,66.3611,66.4017,66.3448,66.4017,45807.0
2017-12-06 15:20:00,81.64,81.64,81.56,81.56,36552.0,66.4099,66.4099,66.3448,66.3448,36552.0
2017-12-06 15:25:00,81.56,81.6,81.55,81.57,48256.0,66.3448,66.3773,66.3367,66.3529,48256.0
2017-12-06 15:30:00,81.57,81.62,81.55,81.58,72093.0,66.3529,66.3936,66.3367,66.3611,72093.0
2017-12-06 15:35:00,81.58,81.6,81.52,81.53,87392.0,66.3611,66.3773,66.3123,66.3204,87392.0
2017-12-06 15:40:00,81.53,81.55,81.49,81.54,63623.0,66.3204,66.3367,66.2878,66.3285,63623.0
2017-12-06 15:45:00,81.54,81.57,81.52,81.53,95982.0,66.3285,66.3529,66.3123,66.3204,95982.0
2017-12-06 15:50:00,81.52,81.52,81.47,81.52,116845.0,66.3123,66.3123,66.2716,66.3123,116845.0
2017-12-06 15:55:00,81.52,81.58,81.52,81.53,362336.0,66.3123,66.3611,66.3123,66.3204,362336.0
2017-12-07 09:30:00,81.61,82.09,81.57,81.94,98996.0,66.3855,66.7759,66.3529,66.6539,98996.0
2017-12-07 09:35:00,81.94,82.02,81.67,81.97,67026.0,66.6539,66.719,66.4343,66.6783,67026.0
2017-12-07 09:40:00,81.94,81.97,81.68,81.68,46097.0,66.6539,66.6783,66.4424,66.4424,46097.0
2017-12-07 09:45:00,81.68,81.98,81.65,81.98,48964.0,66.4424,66.6864,66.418,66.6864,48964.0
2017-12-07 09:50:00,81.98,81.99,81.77,81.81,24697.0,66.6864,66.6946,66.5156,66.5482,24697.0
2017-12-07 09:55:00,81.82,81.94,81.73,81.92,42954.0,66.5563,66.6539,66.4831,66.6376,42954.0
2017-12-07 10:00:00,81.91,81.91,81.64,81.65,56827.0,66.6295,66.6295,66.4099,66.418,56827.0
2017-12-07 10:05:00,81.64,81.73,81.56,81.56,87125.0,66.4099,66.4831,66.3448,66.3448,87125.0
2017-12-07 10:10:00,81.56,81.58,81.36,81.38,46809.0,66.3448,66.3611,66.1821,66.1984,46809.0
2017-12-07 10:15:00,81.38,81.39,81.28,81.32,48482.0,66.1984,66.2065,66.117,66.1496,48482.0
2017-12-07 10:20:00,81.32,81.34,81.21,81.28,52935.0,66.1496,66.1658,66.0601,66.117,52935.0
2017-12-07 10:25:00,81.3,81.34,81.24,81.24,67533.0,66.1333,66.1658,66.0845,66.0845,67533.0
2017-12-07 10:30:00,81.24,81.31,81.2,81.23,38374.0,66.0845,66.1414,66.0519,66.0764,38374.0
2017-12-07 10:35:00,81.23,81.32,81.22,81.32,26684.0,66.0764,66.1496,66.0682,66.1496,26684.0
2017-12-07 10:40:00,81.32,81.32,81.21,81.28,31615.0,66.1496,66.1496,66.0601,66.117,31615.0
2017-12-07 10:45:00,81.28,81.32,81.22,81.23,20704.0,66.117,66.1496,66.0682,66.0764,20704.0
2017-12-07 10:50:00,81.23,81.3,81.23,81.3,25827.0,66.0764,66.1333,66.0764,66.1333,25827.0
2017-12-07 10:55:00,81.28,81.3,81.2,81.24,26524.0,66.117,66.1333,66.0519,66.0845,26524.0
2017-12-07 11:00:00,81.24,81.27,81.05,81.06,79121.0,66.0845,66.1089,65.9299,65.9381,79121.0
2017-12-07 11:05:00,81.08,81.17,80.96,80.96,30162.0,65.9543,66.0275,65.8567,65.8567,30162.0
2017-12-07 11:10:00,80.96,81.08,80.96,81.04,56849.0,65.8567,65.9543,65.8567,65.9218,56849.0
2017-12-07 11:15:00,81.04,81.08,81.02,81.04,22605.0,65.9218,65.9543,65.9055,65.9218,22605.0
2017-12-07 11:20:00,81.07,81.07,80.93,80.94,18097.0,65.9462,65.9462,65.8323,65.8405,18097.0
2017-12-07 11:25:00,80.95,81.12,80.94,81.11,31647.0,65.8486,65.9869,65.8405,65.9787,31647.0
2017-12-07 11:30:00,81.14,81.27,81.11,81.21,52168.0,66.0031,66.1089,65.9787,66.0601,52168.0
2017-12-07 11:35:00,81.21,81.31,81.2,81.28,33073.0,66.0601,66.1414,66.0519,66.117,33073.0
2017-12-07 11:40:00,81.27,81.27,81.17,81.24,38683.0,66.1089,66.1089,66.0275,66.0845,38683.0
2017-12-07 11:45:00,81.24,81.29,81.21,81.23,20345.0,66.0845,66.1252,66.0601,66.0764,20345.0
2017-12-07 11:50:00,81.23,81.24,81.18,81.21,19036.0,66.0764,66.0845,66.0357,66.0601,19036.0
2017-12-07 11:55:00,81.21,81.21,81.08,81.1,55244.0,66.0601,66.0601,65.9543,65.9706,55244.0
2017-12-07 12:00:00,81.08,81.13,80.96,80.98,48505.0,65.9543,65.995,65.8567,65.873,48505.0
2017-12-07 12:05:00,80.99,81.01,80.88,80.91,88207.0,65.8811,65.8974,65.7916,65.816,88207.0
2017-12-07 12:10:00,80.91,81.0,80.8,80.96,65896.0,65.816,65.8893,65.7266,65.8567,65896.0
2017-12-07 12:15:00,80.97,81.08,80.96,81.04,87122.0,65.8649,65.9543,65.8567,65.9218,87122.0
2017-12-07 12:20:00,81.02,81.02,80.93,80.95,62970.0,65.9055,65.9055,65.8323,65.8486,62970.0
2017-12-07 12:25:00,80.95,81.02,80.94,80.98,91529.0,65.8486,65.9055,65.8405,65.873,91529.0
2017-12-07 12:30:00,80.98,81.03,80.96,80.98,43335.0,65.873,65.9137,65.8567,65.873,43335.0
2017-12-07 12:35:00,80.98,80.98,80.88,80.92,52812.0,65.873,65.873,65.7916,65.8242,52812.0
2017-12-07 12:40:00,80.92,80.94,80.9,80.91,32464.0,65.8242,65.8405,65.8079,65.816,32464.0
2017-12-07 12:45:00,80.91,80.93,80.83,80.9,72726.0,65.816,65.8323,65.751,65.8079,72726.0
2017-12-07 12:50:00,80.9,80.91,80.82,80.85,40387.0,65.8079,65.816,65.7428,65.7672,40387.0
2017-12-07 12:55:00,80.87,80.88,80.79,80.81,39727.0,65.7835,65.7916,65.7184,65.7347,39727.0
2017-12-07 13:00:00,80.82,80.86,80.76,80.77,27721.0,65.7428,65.7754,65.694,65.7022,27721.0
2017-12-07 13:05:00,80.78,80.78,80.57,80.72,104075.0,65.7103,65.7103,65.5395,65.6615,104075.0
2017-12-07 13:10:00,80.7,80.79,80.68,80.77,17158.0,65.6452,65.7184,65.629,65.7022,17158.0
2017-12-07 13:15:00,80.77,80.77,80.72,80.77,14063.0,65.7022,65.7022,65.6615,65.7022,14063.0
2017-12-07 13:20:00,80.77,80.85,80.77,80.82,20047.0,65.7022,65.7672,65.7022,65.7428,20047.0
2017-12-07 13:25:00,80.82,80.88,80.82,80.88,16745.0,65.7428,65.7916,65.7428,65.7916,16745.0
2017-12-07 13:30:00,80.87,80.89,80.81,80.83,20246.0,65.7835,65.7998,65.7347,65.751,20246.0
2017-12-07 13:35:00,80.84,80.92,80.84,80.9,21347.0,65.7591,65.8242,65.7591,65.8079,21347.0
2017-12-07 13:40:00,80.91,80.92,80.88,80.92,15172.0,65.816,65.8242,65.7916,65.8242,15172.0
2017-12-07 13:45:00,80.92,80.94,80.8,80.85,24311.0,65.8242,65.8405,65.7266,65.7672,24311.0
2017-12-07 13:50:00,80.86,80.88,80.78,80.82,38962.0,65.7754,65.7916,65.7103,65.7428,38962.0
2017-12-07 13:55:00,80.83,80.87,80.79,80.83,62042.0,65.751,65.7835,65.7184,65.751,62042.0
2017-12-07 14:00:00,80.83,80.84,80.74,80.8,51151.0,65.751,65.7591,65.6778,65.7266,51151.0
2017-12-07 14:05:00,80.8,80.82,80.71,80.76,62861.0,65.7266,65.7428,65.6534,65.694,62861.0
2017-12-07 14:10:00,80.76,80.77,80.69,80.74,35653.0,65.694,65.7022,65.6371,65.6778,35653.0
2017-12-07 14:15:00,80.73,80.74,80.7,80.74,25598.0,65.6696,65.6778,65.6452,65.6778,25598.0
2017-12-07 14:20:00,80.74,80.75,80.71,80.75,23023.0,65.6778,65.6859,65.6534,65.6859,23023.0
2017-12-07 14:25:00,80.75,80.75,80.67,80.68,38512.0,65.6859,65.6859,65.6208,65.629,38512.0
2017-12-07 14:30:00,80.7,80.7,80.61,80.64,70519.0,65.6452,65.6452,65.572,65.5964,70519.0
2017-12-07 14:35:00,80.65,80.67,80.59,80.61,30599.0,65.6046,65.6208,65.5557,65.572,30599.0
2017-12-07 14:40:00,80.61,80.62,80.55,80.56,40213.0,65.572,65.5801,65.5232,65.5313,40213.0
2017-12-07 14:45:00,80.56,80.62,80.41,80.41,108519.0,65.5313,65.5801,65.4093,65.4093,108519.0
2017-12-07 14:50:00,80.41,80.48,80.33,80.37,97477.0,65.4093,65.4663,65.3442,65.3768,97477.0
2017-12-07 14:55:00,80.38,80.39,80.3,80.39,55323.0,65.3849,65.3931,65.3198,65.3931,55323.0
2017-12-07 15:00:00,80.39,80.4,80.29,80.34,60875.0,65.3931,65.4012,65.3117,65.3524,60875.0
2017-12-07 15:05:00,80.34,80.39,80.33,80.34,70063.0,65.3524,65.3931,65.3442,65.3524,70063.0
2017-12-07 15:10:00,80.34,80.37,80.3,80.34,46015.0,65.3524,65.3768,65.3198,65.3524,46015.0
2017-12-07 15:15:00,80.34,80.36,80.32,80.33,40615.0,65.3524,65.3687,65.3361,65.3442,40615.0
2017-12-07 15:20:00,80.33,80.46,80.32,80.46,56082.0,65.3442,65.45,65.3361,65.45,56082.0
2017-12-07 15:25:00,80.46,80.52,80.45,80.48,37356.0,65.45,65.4988,65.4419,65.4663,37356.0
2017-12-07 15:30:00,80.47,80.54,80.46,80.48,57984.0,65.4581,65.5151,65.45,65.4663,57984.0
2017-12-07 15:35:00,80.48,80.53,80.47,80.47,50697.0,65.4663,65.5069,65.4581,65.4581,50697.0
2017-12-07 15:40:00,80.47,80.47,80.34,80.36,61471.0,65.4581,65.4581,65.3524,65.3687,61471.0
2017-12-07 15:45:00,80.35,80.37,80.3,80.33,79176.0,65.3605,65.3768,65.3198,65.3442,79176.0
2017-12-07 15:50:00,80.33,80.46,80.32,80.41,117907.0,65.3442,65.45,65.3361,65.4093,117907.0
2017-12-07 15:55:00,80.41,80.63,80.41,80.57,385938.0,65.4093,65.5883,65.4093,65.5395,385938.0
2017-12-08 09:30:00,80.66,80.89,80.54,80.73,110164.0,65.6127,65.7998,65.5151,65.6696,110164.0
2017-12-08 09:35:00,80.78,80.78,80.56,80.67,50863.0,65.7103,65.7103,65.5313,65.6208,50863.0
2017-12-08 09:40:00,80.72,80.94,80.69,80.9,61029.0,65.6615,65.8405,65.6371,65.8079,61029.0
2017-12-08 09:45:00,80.91,81.03,80.89,80.99,52622.0,65.816,65.9137,65.7998,65.8811,52622.0
2017-12-08 09:50:00,81.01,81.06,80.92,80.96,49021.0,65.8974,65.9381,65.8242,65.8567,49021.0
2017-12-08 09:55:00,80.96,81.01,80.91,80.97,28332.0,65.8567,65.8974,65.816,65.8649,28332.0
2017-12-08 10:00:00,80.98,81.07,80.84,80.89,59453.0,65.873,65.9462,65.7591,65.7998,59453.0
2017-12-08 10:05:00,80.9,81.0,80.87,80.93,33515.0,65.8079,65.8893,65.7835,65.8323,33515.0
2017-12-08 10:10:00,80.91,80.92,80.7,80.74,65159.0,65.816,65.8242,65.6452,65.6778,65159.0
2017-12-08 10:15:00,80.75,80.79,80.65,80.68,46439.0,65.6859,65.7184,65.6046,65.629,46439.0
2017-12-08 10:20:00,80.69,80.77,80.64,80.74,48205.0,65.6371,65.7022,65.5964,65.6778,48205.0
2017-12-08 10:25:00,80.74,80.8,80.61,80.74,63382.0,65.6778,65.7266,65.572,65.6778,63382.0
2017-12-08 10:30:00,80.76,80.81,80.73,80.76,32548.0,65.694,65.7347,65.6696,65.694,32548.0
2017-12-08 10:35:00,80.78,80.9,80.77,80.9,29904.0,65.7103,65.8079,65.7022,65.8079,29904.0
2017-12-08 10:40:00,80.9,80.92,80.81,80.81,43724.0,65.8079,65.8242,65.7347,65.7347,43724.0
2017-12-08 10:45:00,80.8,80.84,80.75,80.82,32275.0,65.7266,65.7591,65.6859,65.7428,32275.0
2017-12-08 10:50:00,80.82,80.86,80.77,80.8,16486.0,65.7428,65.7754,65.7022,65.7266,16486.0
2017-12-08 10:55:00,80.79,80.84,80.78,80.8,30776.0,65.7184,65.7591,65.7103,65.7266,30776.0
2017-12-08 11:00:00,80.81,80.88,80.8,80.88,33939.0,65.7347,65.7916,65.7266,65.7916,33939.0
2017-12-08 11:05:00,80.87,81.0,80.87,81.0,24685.0,65.7835,65.8893,65.7835,65.8893,24685.0
2017-12-08 11:10:00,81.0,81.0,80.93,80.94,39501.0,65.8893,65.8893,65.8323,65.8405,39501.0
2017-12-08 11:15:00,80.94,80.96,80.81,80.81,26890.0,65.8405,65.8567,65.7347,65.7347,26890.0
2017-12-08 11:20:00,80.82,80.85,80.78,80.78,47447.0,65.7428,65.7672,65.7103,65.7103,47447.0
2017-12-08 11:25:00,80.79,80.8,80.7,80.71,51621.0,65.7184,65.7266,65.6452,65.6534,51621.0
2017-12-08 11:30:00,80.71,80.83,80.7,80.81,31239.0,65.6534,65.751,65.6452,65.7347,31239.0
2017-12-08 11:35:00,80.82,80.97,80.81,80.95,24637.0,65.7428,65.8649,65.7347,65.8486,24637.0
2017-12-08 11:40:00,80.96,81.12,80.94,81.08,37101.0,65.8567,65.9869,65.8405,65.9543,37101.0
2017-12-08 11:45:00,81.08,81.1,80.9,80.93,42433.0,65.9543,65.9706,65.8079,65.8323,42433.0
2017-12-08 11:50:00,80.92,81.03,80.92,80.98,19189.0,65.8242,65.9137,65.8242,65.873,19189.0
2017-12-08 11:55:00,80.98,81.04,80.96,80.99,18426.0,65.873,65.9218,65.8567,65.8811,18426.0
2017-12-08 12:00:00,81.0,81.01,80.87,80.87,25897.0,65.8893,65.8974,65.7835,65.7835,25897.0
2017-12-08 12:05:00,80.89,80.95,80.83,80.84,60046.0,65.7998,65.8486,65.751,65.7591,60046.0
2017-12-08 12:10:00,80.84,81.0,80.83,80.99,45244.0,65.7591,65.8893,65.751,65.8811,45244.0
2017-12-08 12:15:00,80.99,81.01,80.84,80.86,32710.0,65.8811,65.8974,65.7591,65.7754,32710.0
2017-12-08 12:20:00,80.86,80.94,80.85,80.91,31832.0,65.7754,65.8405,65.7672,65.816,31832.0
2017-12-08 12:25:00,80.9,81.03,80.89,80.99,20917.0,65.8079,65.9137,65.7998,65.8811,20917.0
2017-12-08 12:30:00,80.99,81.07,80.98,81.04,18824.0,65.8811,65.9462,65.873,65.9218,18824.0
2017-12-08 12:35:00,81.04,81.05,80.99,81.03,18278.0,65.9218,65.9299,65.8811,65.9137,18278.0
2017-12-08 12:40:00,81.03,81.05,80.92,80.98,27493.0,65.9137,65.9299,65.8242,65.873,27493.0
2017-12-08 12:45:00,80.97,80.97,80.9,80.91,25529.0,65.8649,65.8649,65.8079,65.816,25529.0
2017-12-08 12:50:00,80.92,80.99,80.91,80.95,14649.0,65.8242,65.8811,65.816,65.8486,14649.0
2017-12-08 12:55:00,80.95,80.98,80.92,80.93,15092.0,65.8486,65.873,65.8242,65.8323,15092.0
2017-12-08 13:00:00,80.93,80.96,80.9,80.96,20145.0,65.8323,65.8567,65.8079,65.8567,20145.0
2017-12-08 13:05:00,80.96,80.96,80.9,80.92,15064.0,65.8567,65.8567,65.8079,65.8242,15064.0
2017-12-08 13:10:00,80.9,80.98,80.9,80.92,18520.0,65.8079,65.873,65.8079,65.8242,18520.0
2017-12-08 13:15:00,80.9,80.93,80.88,80.9,15771.0,65.8079,65.8323,65.7916,65.8079,15771.0
2017-12-08 13:20:00,80.89,80.95,80.88,80.89,14114.0,65.7998,65.8486,65.7916,65.7998,14114.0
2017-12-08 13:25:00,80.89,80.92,80.87,80.9,13738.0,65.7998,65.8242,65.7835,65.8079,13738.0
2017-12-08 13:30:00,80.9,80.91,80.88,80.9,12479.0,65.8079,65.816,65.7916,65.8079,12479.0
2017-12-08 13:35:00,80.9,80.97,80.89,80.95,11239.0,65.8079,65.8649,65.7998,65.8486,11239.0
2017-12-08 13:40:00,80.95,80.97,80.83,80.83,27068.0,65.8486,65.8649,65.751,65.751,27068.0
2017-12-08 13:45:00,80.83,80.83,80.78,80.8,18076.0,65.751,65.751,65.7103,65.7266,18076.0
2017-12-08 13:50:00,80.8,80.81,80.76,80.77,14178.0,65.7266,65.7347,65.694,65.7022,14178.0
2017-12-08 13:55:00,80.76,80.8,80.75,80.79,17515.0,65.694,65.7266,65.6859,65.7184,17515.0
2017-12-08 14:00:00,80.79,80.83,80.78,80.82,19788.0,65.7184,65.751,65.7103,65.7428,19788.0
2017-12-08 14:05:00,80.83,80.92,80.83,80.87,16174.0,65.751,65.8242,65.751,65.7835,16174.0
2017-12-08 14:10:00,80.87,80.91,80.83,80.85,32567.0,65.7835,65.816,65.751,65.7672,32567.0
2017-12-08 14:15:00,80.86,80.89,80.81,80.88,50365.0,65.7754,65.7998,65.7347,65.7916,50365.0
2017-12-08 14:20:00,80.88,80.91,80.86,80.86,41763.0,65.7916,65.816,65.7754,65.7754,41763.0
2017-12-08 14:25:00,80.87,80.9,80.86,80.87,23818.0,65.7835,65.8079,65.7754,65.7835,23818.0
2017-12-08 14:30:00,80.88,80.88,80.81,80.83,21299.0,65.7916,65.7916,65.7347,65.751,21299.0
2017-12-08 14:35:00,80.84,80.89,80.84,80.88,26107.0,65.7591,65.7998,65.7591,65.7916,26107.0
2017-12-08 14:40:00,80.88,80.93,80.85,80.88,52418.0,65.7916,65.8323,65.7672,65.7916,52418.0
2017-12-08 14:45:00,80.89,80.93,80.84,80.84,59946.0,65.7998,65.8323,65.7591,65.7591,59946.0
2017-12-08 14:50:00,80.84,80.94,80.84,80.91,43474.0,65.7591,65.8405,65.7591,65.816,43474.0
2017-12-08 14:55:00,80.9,80.91,80.85,80.9,21036.0,65.8079,65.816,65.7672,65.8079,21036.0
2017-12-08 15:00:00,80.9,80.9,80.85,80.85,16678.0,65.8079,65.8079,65.7672,65.7672,16678.0
2017-12-08 15:05:00,80.85,80.88,80.84,80.86,23471.0,65.7672,65.7916,65.7591,65.7754,23471.0
2017-12-08 15:10:00,80.88,80.95,80.87,80.91,28667.0,65.7916,65.8486,65.7835,65.816,28667.0
2017-12-08 15:15:00,80.9,80.91,80.83,80.87,130556.0,65.8079,65.816,65.751,65.7835,130556.0
2017-12-08 15:20:00,80.86,80.91,80.84,80.89,83830.0,65.7754,65.816,65.7591,65.7998,83830.0
2017-12-08 15:25:00,80.89,80.92,80.86,80.89,84927.0,65.7998,65.8242,65.7754,65.7998,84927.0
2017-12-08 15:30:00,80.89,80.93,80.88,80.92,45067.0,65.7998,65.8323,65.7916,65.8242,45067.0
2017-12-08 15:35:00,80.91,80.93,80.87,80.9,77980.0,65.816,65.8323,65.7835,65.8079,77980.0
2017-12-08 15:40:00,80.9,80.93,80.87,80.91,84480.0,65.8079,65.8323,65.7835,65.816,84480.0
2017-12-08 15:45:00,80.9,80.93,80.87,80.89,90329.0,65.8079,65.8323,65.7835,65.7998,90329.0
2017-12-08 15:50:00,80.9,80.94,80.89,80.91,153611.0,65.8079,65.8405,65.7998,65.816,153611.0
2017-12-08 15:55:00,80.91,81.07,80.91,81.06,278001.0,65.816,65.9462,65.816,65.9381,278001.0
2017-12-11 09:30:00,81.08,81.33,81.08,81.15,63622.0,65.9543,66.1577,65.9543,66.0113,63622.0
2017-12-11 09:35:00,81.11,81.11,80.9,80.9,11421.0,65.9787,65.9787,65.8079,65.8079,11421.0
2017-12-11 09:40:00,80.95,81.02,80.85,80.9,20564.0,65.8486,65.9055,65.7672,65.8079,20564.0
2017-12-11 09:45:00,80.91,81.11,80.91,80.93,54383.0,65.816,65.9787,65.816,65.8323,54383.0
2017-12-11 09:50:00,80.92,80.99,80.9,80.98,60410.0,65.8242,65.8811,65.8079,65.873,60410.0
2017-12-11 09:55:00,80.98,81.3,80.93,81.23,47801.0,65.873,66.1333,65.8323,66.0764,47801.0
2017-12-11 10:00:00,81.3,81.4,81.27,81.36,45350.0,66.1333,66.2146,66.1089,66.1821,45350.0
2017-12-11 10:05:00,81.33,81.45,81.28,81.45,21089.0,66.1577,66.2553,66.117,66.2553,21089.0
2017-12-11 10:10:00,81.46,81.46,81.4,81.41,22419.0,66.2634,66.2634,66.2146,66.2228,22419.0
2017-12-11 10:15:00,81.4,81.45,81.38,81.41,29408.0,66.2146,66.2553,66.1984,66.2228,29408.0
2017-12-11 10:20:00,81.41,81.43,81.36,81.38,36532.0,66.2228,66.239,66.1821,66.1984,36532.0
2017-12-11 10:25:00,81.38,81.48,81.35,81.35,42662.0,66.1984,66.2797,66.174,66.174,42662.0
2017-12-11 10:30:00,81.36,81.42,81.32,81.42,17034.0,66.1821,66.2309,66.1496,66.2309,17034.0
2017-12-11 10:35:00,81.41,81.5,81.35,81.49,34182.0,66.2228,66.296,66.174,66.2878,34182.0
2017-12-11 10:40:00,81.5,81.54,81.41,81.44,30950.0,66.296,66.3285,66.2228,66.2472,30950.0
2017-12-11 10:45:00,81.43,81.43,81.33,81.33,17337.0,66.239,66.239,66.1577,66.1577,17337.0
2017-12-11 10:50:00,81.33,81.34,81.3,81.31,23560.0,66.1577,66.1658,66.1333,66.1414,23560.0
2017-12-11 10:55:00,81.33,81.35,81.22,81.35,31345.0,66.1577,66.174,66.0682,66.174,31345.0
2017-12-11 11:00:00,81.35,81.35,81.26,81.27,29243.0,66.174,66.174,66.1008,66.1089,29243.0
2017-12-11 11:05:00,81.26,81.29,81.17,81.18,24652.0,66.1008,66.1252,66.0275,66.0357,24652.0
2017-12-11 11:10:00,81.19,81.24,81.19,81.24,27445.0,66.0438,66.0845,66.0438,66.0845,27445.0
2017-12-11 11:15:00,81.24,81.28,81.23,81.26,16422.0,66.0845,66.117,66.0764,66.1008,16422.0
2017-12-11 11:20:00,81.26,81.28,81.2,81.25,26906.0,66.1008,66.117,66.0519,66.0926,26906.0
2017-12-11 11:25:00,81.25,81.35,81.24,81.34,21557.0,66.0926,66.174,66.0845,66.1658,21557.0
2017-12-11 11:30:00,81.33,81.4,81.26,81.27,19328.0,66.1577,66.2146,66.1008,66.1089,19328.0
2017-12-11 11:35:00,81.28,81.31,81.23,81.23,51096.0,66.117,66.1414,66.0764,66.0764,51096.0
2017-12-11 11:40:00,81.23,81.31,81.22,81.3,29372.0,66.0764,66.1414,66.0682,66.1333,29372.0
2017-12-11 11:45:00,81.3,81.4,81.3,81.4,18307.0,66.1333,66.2146,66.1333,66.2146,18307.0
2017-12-11 11:50:00,81.42,81.49,81.41,81.43,30266.0,66.2309,66.2878,66.2228,66.239,30266.0
2017-12-11 11:55:00,81.45,81.45,81.36,81.38,13248.0,66.2553,66.2553,66.1821,66.1984,13248.0
2017-12-11 12:00:00,81.39,81.41,81.31,81.32,7365.0,66.2065,66.2228,66.1414,66.1496,7365.0
2017-12-11 12:05:00,81.34,81.36,81.29,81.34,13441.0,66.1658,66.1821,66.1252,66.1658,13441.0
2017-12-11 12:10:00,81.34,81.35,81.25,81.25,12224.0,66.1658,66.174,66.0926,66.0926,12224.0
2017-12-11 12:15:00,81.26,81.26,81.21,81.21,11840.0,66.1008,66.1008,66.0601,66.0601,11840.0
2017-12-11 12:20:00,81.21,81.27,81.19,81.21,34225.0,66.0601,66.1089,66.0438,66.0601,34225.0
2017-12-11 12:25:00,81.23,81.25,81.17,81.22,17218.0,66.0764,66.0926,66.0275,66.0682,17218.0
2017-12-11 12:30:00,81.2,81.23,81.19,81.2,14447.0,66.0519,66.0764,66.0438,66.0519,14447.0
2017-12-11 12:35:00,81.21,81.23,81.18,81.19,14962.0,66.0601,66.0764,66.0357,66.0438,14962.0
2017-12-11 12:40:00,81.2,81.21,81.17,81.17,10905.0,66.0519,66.0601,66.0275,66.0275,10905.0
2017-12-11 12:45:00,81.18,81.25,81.17,81.23,14019.0,66.0357,66.0926,66.0275,66.0764,14019.0
2017-12-11 12:50:00,81.23,81.25,81.19,81.25,15145.0,66.0764,66.0926,66.0438,66.0926,15145.0
2017-12-11 12:55:00,81.24,81.25,81.19,81.23,29253.0,66.0845,66.0926,66.0438,66.0764,29253.0
2017-12-11 13:00:00,81.23,81.25,81.19,81.21,16023.0,66.0764,66.0926,66.0438,66.0601,16023.0
2017-12-11 13:05:00,81.21,81.24,81.19,81.24,43180.0,66.0601,66.0845,66.0438,66.0845,43180.0
2017-12-11 13:10:00,81.24,81.35,81.23,81.28,60974.0,66.0845,66.174,66.0764,66.117,60974.0
2017-12-11 13:15:00,81.28,81.3,81.24,81.25,12868.0,66.117,66.1333,66.0845,66.0926,12868.0
2017-12-11 13:20:00,81.24,81.3,81.24,81.27,8240.0,66.0845,66.1333,66.0845,66.1089,8240.0
2017-12-11 13:25:00,81.27,81.28,81.19,81.26,14159.0,66.1089,66.117,66.0438,66.1008,14159.0
2017-12-11 13:30:00,81.28,81.28,81.11,81.15,17488.0,66.117,66.117,65.9787,66.0113,17488.0
2017-12-11 13:35:00,81.12,81.19,81.12,81.17,13105.0,65.9869,66.0438,65.9869,66.0275,13105.0
2017-12-11 13:40:00,81.18,81.21,81.17,81.19,8691.0,66.0357,66.0601,66.0275,66.0438,8691.0
2017-12-11 13:45:00,81.19,81.21,81.17,81.19,10630.0,66.0438,66.0601,66.0275,66.0438,10630.0
2017-12-11 13:50:00,81.19,81.22,81.16,81.21,19877.0,66.0438,66.0682,66.0194,66.0601,19877.0
2017-12-11 13:55:00,81.18,81.21,81.15,81.17,19126.0,66.0357,66.0601,66.0113,66.0275,19126.0
2017-12-11 14:00:00,81.16,81.22,81.14,81.2,23002.0,66.0194,66.0682,66.0031,66.0519,23002.0
2017-12-11 14:05:00,81.2,81.22,81.19,81.2,24657.0,66.0519,66.0682,66.0438,66.0519,24657.0
2017-12-11 14:10:00,81.2,81.28,81.2,81.25,25658.0,66.0519,66.117,66.0519,66.0926,25658.0
2017-12-11 14:15:00,81.25,81.3,81.2,81.2,39155.0,66.0926,66.1333,66.0519,66.0519,39155.0
2017-12-11 14:20:00,81.2,81.24,81.2,81.21,18070.0,66.0519,66.0845,66.0519,66.0601,18070.0
2017-12-11 14:25:00,81.22,81.24,81.2,81.22,16312.0,66.0682,66.0845,66.0519,66.0682,16312.0
2017-12-11 14:30:00,81.22,81.25,81.17,81.2,39654.0,66.0682,66.0926,66.0275,66.0519,39654.0
2017-12-11 14:35:00,81.2,81.2,81.17,81.19,22886.0,66.0519,66.0519,66.0275,66.0438,22886.0
2017-12-11 14:40:00,81.19,81.22,81.17,81.22,29219.0,66.0438,66.0682,66.0275,66.0682,29219.0
2017-12-11 14:45:00,81.23,81.24,81.2,81.21,28077.0,66.0764,66.0845,66.0519,66.0601,28077.0
2017-12-11 14:50:00,81.22,81.24,81.19,81.23,69367.0,66.0682,66.0845,66.0438,66.0764,69367.0
2017-12-11 14:55:00,81.23,81.25,81.2,81.23,65842.0,66.0764,66.0926,66.0519,66.0764,65842.0
2017-12-11 15:00:00,81.23,81.29,81.23,81.23,24333.0,66.0764,66.1252,66.0764,66.0764,24333.0
2017-12-11 15:05:00,81.24,81.25,81.19,81.2,20956.0,66.0845,66.0926,66.0438,66.0519,20956.0
2017-12-11 15:10:00,81.2,81.23,81.18,81.22,22447.0,66.0519,66.0764,66.0357,66.0682,22447.0
2017-12-11 15:15:00,81.23,81.23,81.2,81.22,40746.0,66.0764,66.0764,66.0519,66.0682,40746.0
2017-12-11 15:20:00,81.22,81.23,81.2,81.2,39189.0,66.0682,66.0764,66.0519,66.0519,39189.0
2017-12-11 15:25:00,81.2,81.25,81.2,81.22,62074.0,66.0519,66.0926,66.0519,66.0682,62074.0
2017-12-11 15:30:00,81.22,81.24,81.2,81.21,71122.0,66.0682,66.0845,66.0519,66.0601,71122.0
2017-12-11 15:35:00,81.22,81.22,81.2,81.2,51831.0,66.0682,66.0682,66.0519,66.0519,51831.0
2017-12-11 15:40:00,81.21,81.24,81.15,81.21,95159.0,66.0601,66.0845,66.0113,66.0601,95159.0
2017-12-11 15:45:00,81.2,81.25,81.17,81.22,114207.0,66.0519,66.0926,66.0275,66.0682,114207.0
2017-12-11 15:50:00,81.23,81.24,81.17,81.18,142618.0,66.0764,66.0845,66.0275,66.0357,142618.0
2017-12-11 15:55:00,81.19,81.28,81.19,81.26,181540.0,66.0438,66.117,66.0438,66.1008,181540.0
2017-12-12 09:30:00,82.49,82.69,82.28,82.39,333954.0,67.1013,67.264,66.9305,67.02,333954.0
2017-12-12 09:35:00,82.4,82.61,82.26,82.26,108824.0,67.0281,67.1989,66.9142,66.9142,108824.0
2017-12-12 09:40:00,82.26,82.28,81.97,82.01,59190.0,66.9142,66.9305,66.6783,66.7108,59190.0
2017-12-12 09:45:00,82.03,82.07,81.92,82.01,72931.0,66.7271,66.7596,66.6376,66.7108,72931.0
2017-12-12 09:50:00,82.02,82.15,82.0,82.08,95037.0,66.719,66.8247,66.7027,66.7678,95037.0
2017-12-12 09:55:00,82.08,82.27,82.0,82.12,164289.0,66.7678,66.9223,66.7027,66.8003,164289.0
2017-12-12 10:00:00,82.18,82.21,82.01,82.02,37554.0,66.8491,66.8735,66.7108,66.719,37554.0
2017-12-12 10:05:00,82.01,82.07,81.99,82.05,25596.0,66.7108,66.7596,66.6946,66.7434,25596.0
2017-12-12 10:10:00,82.05,82.05,81.99,82.01,65324.0,66.7434,66.7434,66.6946,66.7108,65324.0
2017-12-12 10:15:00,82.02,82.05,81.97,81.99,32705.0,66.719,66.7434,66.6783,66.6946,32705.0
2017-12-12 10:20:00,82.0,82.0,81.89,81.9,22748.0,66.7027,66.7027,66.6132,66.6214,22748.0
2017-12-12 10:25:00,81.9,82.05,81.89,82.01,29235.0,66.6214,66.7434,66.6132,66.7108,29235.0
2017-12-12 10:30:00,82.02,82.06,82.0,82.05,71054.0,66.719,66.7515,66.7027,66.7434,71054.0
2017-12-12 10:35:00,82.05,82.23,82.05,82.12,56608.0,66.7434,66.8898,66.7434,66.8003,56608.0
2017-12-12 10:40:00,82.12,82.15,82.07,82.08,44867.0,66.8003,66.8247,66.7596,66.7678,44867.0
2017-12-12 10:45:00,82.08,82.08,81.96,82.02,54033.0,66.7678,66.7678,66.6702,66.719,54033.0
2017-12-12 10:50:00,82.02,82.04,81.98,82.02,40676.0,66.719,66.7352,66.6864,66.719,40676.0
2017-12-12 10:55:00,82.02,82.12,82.02,82.09,26265.0,66.719,66.8003,66.719,66.7759,26265.0
2017-12-12 11:00:00,82.09,82.12,82.08,82.11,23416.0,66.7759,66.8003,66.7678,66.7922,23416.0
2017-12-12 11:05:00,82.11,82.16,82.11,82.16,37384.0,66.7922,66.8329,66.7922,66.8329,37384.0
2017-12-12 11:10:00,82.16,82.17,82.11,82.15,31132.0,66.8329,66.841,66.7922,66.8247,31132.0
2017-12-12 11:15:00,82.14,82.16,82.09,82.16,25059.0,66.8166,66.8329,66.7759,66.8329,25059.0
2017-12-12 11:20:00,82.14,82.16,82.1,82.12,25945.0,66.8166,66.8329,66.7841,66.8003,25945.0
2017-12-12 11:25:00,82.12,82.2,82.11,82.17,86523.0,66.8003,66.8654,66.7922,66.841,86523.0
2017-12-12 11:30:00,82.17,82.23,82.13,82.23,73196.0,66.841,66.8898,66.8085,66.8898,73196.0
2017-12-12 11:35:00,82.23,82.34,82.18,82.24,124726.0,66.8898,66.9793,66.8491,66.8979,124726.0
2017-12-12 11:40:00,82.23,82.24,82.09,82.1,46818.0,66.8898,66.8979,66.7759,66.7841,46818.0
2017-12-12 11:45:00,82.1,82.21,82.08,82.2,47641.0,66.7841,66.8735,66.7678,66.8654,47641.0
2017-12-12 11:50:00,82.2,82.25,82.17,82.2,30199.0,66.8654,66.9061,66.841,66.8654,30199.0
2017-12-12 11:55:00,82.2,82.21,82.16,82.17,22731.0,66.8654,66.8735,66.8329,66.841,22731.0
2017-12-12 12:00:00,82.16,82.16,82.12,82.14,38844.0,66.8329,66.8329,66.8003,66.8166,38844.0
2017-12-12 12:05:00,82.13,82.18,82.12,82.16,19064.0,66.8085,66.8491,66.8003,66.8329,19064.0
2017-12-12 12:10:00,82.15,82.21,82.15,82.21,19761.0,66.8247,66.8735,66.8247,66.8735,19761.0
2017-12-12 12:15:00,82.2,82.21,82.18,82.2,18291.0,66.8654,66.8735,66.8491,66.8654,18291.0
2017-12-12 12:20:00,82.21,82.23,82.18,82.22,45292.0,66.8735,66.8898,66.8491,66.8817,45292.0
2017-12-12 12:25:00,82.22,82.26,82.13,82.16,32495.0,66.8817,66.9142,66.8085,66.8329,32495.0
2017-12-12 12:30:00,82.16,82.19,82.12,82.12,41406.0,66.8329,66.8573,66.8003,66.8003,41406.0
2017-12-12 12:35:00,82.12,82.13,82.05,82.05,12426.0,66.8003,66.8085,66.7434,66.7434,12426.0
2017-12-12 12:40:00,82.06,82.14,82.05,82.09,33490.0,66.7515,66.8166,66.7434,66.7759,33490.0
2017-12-12 12:45:00,82.08,82.15,82.04,82.11,22125.0,66.7678,66.8247,66.7352,66.7922,22125.0
2017-12-12 12:50:00,82.11,82.17,82.09,82.16,28923.0,66.7922,66.841,66.7759,66.8329,28923.0
2017-12-12 12:55:00,82.14,82.16,82.11,82.14,16767.0,66.8166,66.8329,66.7922,66.8166,16767.0
2017-12-12 13:00:00,82.14,82.16,82.1,82.12,12831.0,66.8166,66.8329,66.7841,66.8003,12831.0
2017-12-12 13:05:00,82.13,82.17,82.1,82.13,23628.0,66.8085,66.841,66.7841,66.8085,23628.0
2017-12-12 13:10:00,82.14,82.19,82.14,82.19,14730.0,66.8166,66.8573,66.8166,66.8573,14730.0
2017-12-12 13:15:00,82.2,82.21,82.14,82.2,25088.0,66.8654,66.8735,66.8166,66.8654,25088.0
2017-12-12 13:20:00,82.21,82.29,82.2,82.28,27295.0,66.8735,66.9386,66.8654,66.9305,27295.0
2017-12-12 13:25:00,82.28,82.33,82.28,82.32,18704.0,66.9305,66.9711,66.9305,66.963,18704.0
2017-12-12 13:30:00,82.32,82.33,82.23,82.24,40575.0,66.963,66.9711,66.8898,66.8979,40575.0
2017-12-12 13:35:00,82.23,82.24,82.21,82.23,15456.0,66.8898,66.8979,66.8735,66.8898,15456.0
2017-12-12 13:40:00,82.23,82.25,82.22,82.24,17209.0,66.8898,66.9061,66.8817,66.8979,17209.0
2017-12-12 13:45:00,82.25,82.25,82.15,82.16,13638.0,66.9061,66.9061,66.8247,66.8329,13638.0
2017-12-12 13:50:00,82.16,82.32,82.15,82.28,83018.0,66.8329,66.963,66.8247,66.9305,83018.0
2017-12-12 13:55:00,82.27,82.32,82.27,82.29,23288.0,66.9223,66.963,66.9223,66.9386,23288.0
2017-12-12 14:00:00,82.3,82.35,82.29,82.33,19047.0,66.9467,66.9874,66.9386,66.9711,19047.0
2017-12-12 14:05:00,82.33,82.35,82.3,82.32,34411.0,66.9711,66.9874,66.9467,66.963,34411.0
2017-12-12 14:10:00,82.32,82.35,82.29,82.33,25678.0,66.963,66.9874,66.9386,66.9711,25678.0
2017-12-12 14:15:00,82.33,82.35,82.3,82.35,43815.0,66.9711,66.9874,66.9467,66.9874,43815.0
2017-12-12 14:20:00,82.34,82.36,82.31,82.36,37854.0,66.9793,66.9955,66.9549,66.9955,37854.0
2017-12-12 14:25:00,82.35,82.37,82.33,82.34,30819.0,66.9874,67.0037,66.9711,66.9793,30819.0
2017-12-12 14:30:00,82.33,82.36,82.29,82.35,38070.0,66.9711,66.9955,66.9386,66.9874,38070.0
2017-12-12 14:35:00,82.35,82.36,82.32,82.34,24321.0,66.9874,66.9955,66.963,66.9793,24321.0
2017-12-12 14:40:00,82.33,82.38,82.33,82.36,21395.0,66.9711,67.0118,66.9711,66.9955,21395.0
2017-12-12 14:45:00,82.36,82.38,82.33,82.35,18998.0,66.9955,67.0118,66.9711,66.9874,18998.0
2017-12-12 14:50:00,82.34,82.41,82.34,82.4,18211.0,66.9793,67.0362,66.9793,67.0281,18211.0
2017-12-12 14:55:00,82.4,82.43,82.38,82.39,35640.0,67.0281,67.0525,67.0118,67.02,35640.0
2017-12-12 15:00:00,82.39,82.4,82.36,82.36,15422.0,67.02,67.0281,66.9955,66.9955,15422.0
2017-12-12 15:05:00,82.36,82.4,82.36,82.4,23952.0,66.9955,67.0281,66.9955,67.0281,23952.0
2017-12-12 15:10:00,82.39,82.4,82.33,82.35,22825.0,67.02,67.0281,66.9711,66.9874,22825.0
2017-12-12 15:15:00,82.35,82.35,82.29,82.34,50491.0,66.9874,66.9874,66.9386,66.9793,50491.0
2017-12-12 15:20:00,82.34,82.35,82.29,82.33,31013.0,66.9793,66.9874,66.9386,66.9711,31013.0
2017-12-12 15:25:00,82.33,82.33,82.28,82.29,33161.0,66.9711,66.9711,66.9305,66.9386,33161.0
2017-12-12 15:30:00,82.29,82.3,82.26,82.28,27371.0,66.9386,66.9467,66.9142,66.9305,27371.0
2017-12-12 15:35:00,82.28,82.28,82.15,82.2,56979.0,66.9305,66.9305,66.8247,66.8654,56979.0
2017-12-12 15:40:00,82.19,82.2,82.15,82.18,70105.0,66.8573,66.8654,66.8247,66.8491,70105.0
2017-12-12 15:45:00,82.18,82.18,82.12,82.12,76714.0,66.8491,66.8491,66.8003,66.8003,76714.0
2017-12-12 15:50:00,82.12,82.12,81.97,82.0,130000.0,66.8003,66.8003,66.6783,66.7027,130000.0
2017-12-12 15:55:00,82.0,82.02,81.8,81.99,533601.0,66.7027,66.719,66.54,66.6946,533601.0
2017-12-13 09:30:00,81.8,82.06,81.73,81.98,94184.0,66.54,66.7515,66.4831,66.6864,94184.0
2017-12-13 09:35:00,82.01,82.06,81.85,81.95,42577.0,66.7108,66.7515,66.5807,66.662,42577.0
2017-12-13 09:40:00,81.92,82.05,81.91,82.02,22628.0,66.6376,66.7434,66.6295,66.719,22628.0
2017-12-13 09:45:00,82.04,82.05,81.9,81.98,44658.0,66.7352,66.7434,66.6214,66.6864,44658.0
2017-12-13 09:50:00,81.95,81.97,81.72,81.84,34273.0,66.662,66.6783,66.4749,66.5726,34273.0
2017-12-13 09:55:00,81.85,81.92,81.77,81.78,15214.0,66.5807,66.6376,66.5156,66.5237,15214.0
2017-12-13 10:00:00,81.78,81.89,81.76,81.82,19531.0,66.5237,66.6132,66.5075,66.5563,19531.0
2017-12-13 10:05:00,81.83,81.92,81.8,81.91,29919.0,66.5644,66.6376,66.54,66.6295,29919.0
2017-12-13 10:10:00,81.92,81.94,81.86,81.94,18803.0,66.6376,66.6539,66.5888,66.6539,18803.0
2017-12-13 10:15:00,81.94,81.94,81.8,81.86,15443.0,66.6539,66.6539,66.54,66.5888,15443.0
2017-12-13 10:20:00,81.85,81.93,81.82,81.86,22482.0,66.5807,66.6458,66.5563,66.5888,22482.0
2017-12-13 10:25:00,81.84,81.91,81.82,81.87,16378.0,66.5726,66.6295,66.5563,66.597,16378.0
2017-12-13 10:30:00,81.85,81.91,81.84,81.89,16632.0,66.5807,66.6295,66.5726,66.6132,16632.0
2017-12-13 10:35:00,81.91,81.91,81.83,81.88,28046.0,66.6295,66.6295,66.5644,66.6051,28046.0
2017-12-13 10:40:00,81.88,81.91,81.82,81.83,59116.0,66.6051,66.6295,66.5563,66.5644,59116.0
2017-12-13 10:45:00,81.81,81.87,81.77,81.84,63476.0,66.5482,66.597,66.5156,66.5726,63476.0
2017-12-13 10:50:00,81.84,81.86,81.79,81.8,60034.0,66.5726,66.5888,66.5319,66.54,60034.0
2017-12-13 10:55:00,81.8,81.87,81.74,81.82,79249.0,66.54,66.597,66.4912,66.5563,79249.0
2017-12-13 11:00:00,81.82,81.84,81.79,81.82,42876.0,66.5563,66.5726,66.5319,66.5563,42876.0
2017-12-13 11:05:00,81.81,81.93,81.81,81.89,66254.0,66.5482,66.6458,66.5482,66.6132,66254.0
2017-12-13 11:10:00,81.89,81.93,81.85,81.87,50479.0,66.6132,66.6458,66.5807,66.597,50479.0
2017-12-13 11:15:00,81.87,81.97,81.81,81.97,95248.0,66.597,66.6783,66.5482,66.6783,95248.0
2017-12-13 11:20:00,81.97,82.04,81.97,82.02,32501.0,66.6783,66.7352,66.6783,66.719,32501.0
2017-12-13 11:25:00,82.02,82.03,81.91,81.98,30992.0,66.719,66.7271,66.6295,66.6864,30992.0
2017-12-13 11:30:00,81.98,82.03,81.92,81.99,44085.0,66.6864,66.7271,66.6376,66.6946,44085.0
2017-12-13 11:35:00,81.99,82.0,81.94,81.98,35952.0,66.6946,66.7027,66.6539,66.6864,35952.0
2017-12-13 11:40:00,81.98,81.99,81.94,81.95,28266.0,66.6864,66.6946,66.6539,66.662,28266.0
2017-12-13 11:45:00,81.96,81.96,81.88,81.91,34612.0,66.6702,66.6702,66.6051,66.6295,34612.0
2017-12-13 11:50:00,81.9,81.91,81.8,81.84,29003.0,66.6214,66.6295,66.54,66.5726,29003.0
2017-12-13 11:55:00,81.84,81.86,81.79,81.81,71290.0,66.5726,66.5888,66.5319,66.5482,71290.0
2017-12-13 12:00:00,81.79,81.8,81.68,81.73,48383.0,66.5319,66.54,66.4424,66.4831,48383.0
2017-12-13 12:05:00,81.71,81.73,81.65,81.66,41168.0,66.4668,66.4831,66.418,66.4261,41168.0
2017-12-13 12:10:00,81.66,81.7,81.55,81.59,36302.0,66.4261,66.4587,66.3367,66.3692,36302.0
2017-12-13 12:15:00,81.59,81.6,81.53,81.57,24512.0,66.3692,66.3773,66.3204,66.3529,24512.0
2017-12-13 12:20:00,81.55,81.69,81.55,81.65,49201.0,66.3367,66.4505,66.3367,66.418,49201.0
2017-12-13 12:25:00,81.65,81.72,81.63,81.69,16471.0,66.418,66.4749,66.4017,66.4505,16471.0
2017-12-13 12:30:00,81.7,81.71,81.62,81.68,50924.0,66.4587,66.4668,66.3936,66.4424,50924.0
2017-12-13 12:35:00,81.67,81.72,81.59,81.6,42501.0,66.4343,66.4749,66.3692,66.3773,42501.0
2017-12-13 12:40:00,81.59,81.72,81.59,81.68,42567.0,66.3692,66.4749,66.3692,66.4424,42567.0
2017-12-13 12:45:00,81.68,81.69,81.59,81.65,33077.0,66.4424,66.4505,66.3692,66.418,33077.0
2017-12-13 12:50:00,81.65,81.66,81.59,81.63,17240.0,66.418,66.4261,66.3692,66.4017,17240.0
2017-12-13 12:55:00,81.62,81.64,81.59,81.59,17909.0,66.3936,66.4099,66.3692,66.3692,17909.0
2017-12-13 13:00:00,81.59,81.62,81.54,81.54,16969.0,66.3692,66.3936,66.3285,66.3285,16969.0
2017-12-13 13:05:00,81.54,81.65,81.53,81.63,19866.0,66.3285,66.418,66.3204,66.4017,19866.0
2017-12-13 13:10:00,81.65,81.69,81.61,81.62,26929.0,66.418,66.4505,66.3855,66.3936,26929.0
2017-12-13 13:15:00,81.62,81.62,81.56,81.59,15438.0,66.3936,66.3936,66.3448,66.3692,15438.0
2017-12-13 13:20:00,81.58,81.69,81.57,81.63,37206.0,66.3611,66.4505,66.3529,66.4017,37206.0
2017-12-13 13:25:00,81.64,81.69,81.64,81.66,23336.0,66.4099,66.4505,66.4099,66.4261,23336.0
2017-12-13 13:30:00,81.65,81.66,81.58,81.58,20610.0,66.418,66.4261,66.3611,66.3611,20610.0
2017-12-13 13:35:00,81.57,81.7,81.57,81.68,25608.0,66.3529,66.4587,66.3529,66.4424,25608.0
2017-12-13 13:40:00,81.68,81.68,81.59,81.61,24185.0,66.4424,66.4424,66.3692,66.3855,24185.0
2017-12-13 13:45:00,81.62,81.69,81.62,81.69,27020.0,66.3936,66.4505,66.3936,66.4505,27020.0
2017-12-13 13:50:00,81.69,81.71,81.64,81.67,28425.0,66.4505,66.4668,66.4099,66.4343,28425.0
2017-12-13 13:55:00,81.67,81.73,81.67,81.71,44505.0,66.4343,66.4831,66.4343,66.4668,44505.0
2017-12-13 14:00:00,81.72,81.98,81.72,81.8,54352.0,66.4749,66.6864,66.4749,66.54,54352.0
2017-12-13 14:05:00,81.83,81.85,81.73,81.84,32072.0,66.5644,66.5807,66.4831,66.5726,32072.0
2017-12-13 14:10:00,81.84,81.88,81.78,81.85,49387.0,66.5726,66.6051,66.5237,66.5807,49387.0
2017-12-13 14:15:00,81.84,81.9,81.82,81.9,57091.0,66.5726,66.6214,66.5563,66.6214,57091.0
2017-12-13 14:20:00,81.89,81.93,81.85,81.89,43771.0,66.6132,66.6458,66.5807,66.6132,43771.0
2017-12-13 14:25:00,81.89,81.94,81.85,81.9,39139.0,66.6132,66.6539,66.5807,66.6214,39139.0
2017-12-13 14:30:00,81.93,82.05,81.91,82.0,50631.0,66.6458,66.7434,66.6295,66.7027,50631.0
2017-12-13 14:35:00,82.0,82.02,81.91,81.98,57943.0,66.7027,66.719,66.6295,66.6864,57943.0
2017-12-13 14:40:00,81.99,82.13,81.99,82.09,37812.0,66.6946,66.8085,66.6946,66.7759,37812.0
2017-12-13 14:45:00,82.09,82.16,82.09,82.14,29747.0,66.7759,66.8329,66.7759,66.8166,29747.0
2017-12-13 14:50:00,82.14,82.16,82.1,82.13,29977.0,66.8166,66.8329,66.7841,66.8085,29977.0
2017-12-13 14:55:00,82.13,82.14,82.09,82.12,24797.0,66.8085,66.8166,66.7759,66.8003,24797.0
2017-12-13 15:00:00,82.12,82.12,82.06,82.08,27425.0,66.8003,66.8003,66.7515,66.7678,27425.0
2017-12-13 15:05:00,82.08,82.09,82.03,82.04,45506.0,66.7678,66.7759,66.7271,66.7352,45506.0
2017-12-13 15:10:00,82.04,82.08,82.01,82.06,32574.0,66.7352,66.7678,66.7108,66.7515,32574.0
2017-12-13 15:15:00,82.05,82.06,82.03,82.06,17752.0,66.7434,66.7515,66.7271,66.7515,17752.0
2017-12-13 15:20:00,82.05,82.1,82.03,82.04,47088.0,66.7434,66.7841,66.7271,66.7352,47088.0
2017-12-13 15:25:00,82.04,82.04,81.96,81.98,35136.0,66.7352,66.7352,66.6702,66.6864,35136.0
2017-12-13 15:30:00,81.98,82.0,81.95,81.96,45705.0,66.6864,66.7027,66.662,66.6702,45705.0
2017-12-13 15:35:00,81.96,82.01,81.94,81.99,49405.0,66.6702,66.7108,66.6539,66.6946,49405.0
2017-12-13 15:40:00,81.98,81.99,81.95,81.97,79183.0,66.6864,66.6946,66.662,66.6783,79183.0
2017-12-13 15:45:00,81.98,82.04,81.95,82.03,133063.0,66.6864,66.7352,66.662,66.7271,133063.0
2017-12-13 15:50:00,82.02,82.03,81.93,81.95,132821.0,66.719,66.7271,66.6458,66.662,132821.0
2017-12-13 15:55:00,81.95,81.98,81.9,81.93,230810.0,66.662,66.6864,66.6214,66.6458,230810.0
2017-12-14 09:30:00,82.0,82.42,81.95,82.42,71919.0,66.7027,67.0444,66.662,67.0444,71919.0
2017-12-14 09:35:00,82.42,82.48,82.06,82.17,27122.0,67.0444,67.0932,66.7515,66.841,27122.0
2017-12-14 09:40:00,82.16,82.19,82.06,82.08,22377.0,66.8329,66.8573,66.7515,66.7678,22377.0
2017-12-14 09:45:00,82.07,82.13,82.06,82.11,21547.0,66.7596,66.8085,66.7515,66.7922,21547.0
2017-12-14 09:50:00,82.13,82.18,82.03,82.04,38156.0,66.8085,66.8491,66.7271,66.7352,38156.0
2017-12-14 09:55:00,82.04,82.11,82.0,82.11,60262.0,66.7352,66.7922,66.7027,66.7922,60262.0
2017-12-14 10:00:00,82.12,82.15,82.07,82.14,51204.0,66.8003,66.8247,66.7596,66.8166,51204.0
2017-12-14 10:05:00,82.15,82.15,82.04,82.12,69591.0,66.8247,66.8247,66.7352,66.8003,69591.0
2017-12-14 10:10:00,82.12,82.29,82.11,82.25,64967.0,66.8003,66.9386,66.7922,66.9061,64967.0
2017-12-14 10:15:00,82.25,82.38,82.23,82.29,93774.0,66.9061,67.0118,66.8898,66.9386,93774.0
2017-12-14 10:20:00,82.28,82.33,82.26,82.27,73003.0,66.9305,66.9711,66.9142,66.9223,73003.0
2017-12-14 10:25:00,82.28,82.28,82.09,82.13,53747.0,66.9305,66.9305,66.7759,66.8085,53747.0
2017-12-14 10:30:00,82.13,82.17,82.07,82.09,40323.0,66.8085,66.841,66.7596,66.7759,40323.0
2017-12-14 10:35:00,82.09,82.16,82.03,82.04,33141.0,66.7759,66.8329,66.7271,66.7352,33141.0
2017-12-14 10:40:00,82.04,82.04,81.94,81.97,25440.0,66.7352,66.7352,66.6539,66.6783,25440.0
2017-12-14 10:45:00,81.97,82.07,81.95,81.99,54017.0,66.6783,66.7596,66.662,66.6946,54017.0
2017-12-14 10:50:00,81.99,82.02,81.96,81.98,52956.0,66.6946,66.719,66.6702,66.6864,52956.0
2017-12-14 10:55:00,81.98,82.05,81.97,81.98,37317.0,66.6864,66.7434,66.6783,66.6864,37317.0
2017-12-14 11:00:00,81.99,82.06,81.98,82.01,82019.0,66.6946,66.7515,66.6864,66.7108,82019.0
2017-12-14 11:05:00,82.02,82.02,81.97,81.98,33287.0,66.719,66.719,66.6783,66.6864,33287.0
2017-12-14 11:10:00,81.97,82.02,81.94,81.95,44175.0,66.6783,66.719,66.6539,66.662,44175.0
2017-12-14 11:15:00,81.95,81.97,81.91,81.92,44168.0,66.662,66.6783,66.6295,66.6376,44168.0
2017-12-14 11:20:00,81.91,81.95,81.9,81.94,24473.0,66.6295,66.662,66.6214,66.6539,24473.0
2017-12-14 11:25:00,81.94,82.06,81.94,82.05,35717.0,66.6539,66.7515,66.6539,66.7434,35717.0
2017-12-14 11:30:00,82.04,82.05,81.99,82.05,33884.0,66.7352,66.7434,66.6946,66.7434,33884.0
2017-12-14 11:35:00,82.06,82.07,82.01,82.04,17956.0,66.7515,66.7596,66.7108,66.7352,17956.0
2017-12-14 11:40:00,82.03,82.04,82.0,82.01,15831.0,66.7271,66.7352,66.7027,66.7108,15831.0
2017-12-14 11:45:00,82.01,82.02,81.98,82.01,17615.0,66.7108,66.719,66.6864,66.7108,17615.0
2017-12-14 11:50:00,82.01,82.04,82.0,82.02,19107.0,66.7108,66.7352,66.7027,66.719,19107.0
2017-12-14 11:55:00,82.01,82.03,81.98,82.01,20168.0,66.7108,66.7271,66.6864,66.7108,20168.0
2017-12-14 12:00:00,82.01,82.06,81.94,81.98,23570.0,66.7108,66.7515,66.6539,66.6864,23570.0
2017-12-14 12:05:00,81.98,81.99,81.94,81.97,19730.0,66.6864,66.6946,66.6539,66.6783,19730.0
2017-12-14 12:10:00,81.96,81.98,81.9,81.97,18087.0,66.6702,66.6864,66.6214,66.6783,18087.0
2017-12-14 12:15:00,81.97,82.07,81.97,82.05,24062.0,66.6783,66.7596,66.6783,66.7434,24062.0
2017-12-14 12:20:00,82.06,82.11,82.05,82.1,20781.0,66.7515,66.7922,66.7434,66.7841,20781.0
2017-12-14 12:25:00,82.09,82.18,82.09,82.11,34904.0,66.7759,66.8491,66.7759,66.7922,34904.0
2017-12-14 12:30:00,82.12,82.17,82.1,82.14,18514.0,66.8003,66.841,66.7841,66.8166,18514.0
2017-12-14 12:35:00,82.13,82.16,82.13,82.14,16110.0,66.8085,66.8329,66.8085,66.8166,16110.0
2017-12-14 12:40:00,82.14,82.18,82.11,82.17,21981.0,66.8166,66.8491,66.7922,66.841,21981.0
2017-12-14 12:45:00,82.18,82.19,82.17,82.18,18831.0,66.8491,66.8573,66.841,66.8491,18831.0
2017-12-14 12:50:00,82.17,82.17,82.13,82.15,15089.0,66.841,66.841,66.8085,66.8247,15089.0
2017-12-14 12:55:00,82.15,82.19,82.11,82.19,95256.0,66.8247,66.8573,66.7922,66.8573,95256.0
2017-12-14 13:00:00,82.18,82.18,82.13,82.15,25683.0,66.8491,66.8491,66.8085,66.8247,25683.0
2017-12-14 13:05:00,82.14,82.14,82.03,82.05,26294.0,66.8166,66.8166,66.7271,66.7434,26294.0
2017-12-14 13:10:00,82.04,82.05,82.0,82.03,32567.0,66.7352,66.7434,66.7027,66.7271,32567.0
2017-12-14 13:15:00,82.02,82.2,82.01,82.11,33481.0,66.719,66.8654,66.7108,66.7922,33481.0
2017-12-14 13:20:00,82.11,82.19,82.1,82.18,36126.0,66.7922,66.8573,66.7841,66.8491,36126.0
2017-12-14 13:25:00,82.18,82.18,82.12,82.13,35817.0,66.8491,66.8491,66.8003,66.8085,35817.0
2017-12-14 13:30:00,82.12,82.14,82.02,82.03,47396.0,66.8003,66.8166,66.719,66.7271,47396.0
2017-12-14 13:35:00,82.03,82.03,81.98,82.0,37711.0,66.7271,66.7271,66.6864,66.7027,37711.0
2017-12-14 13:40:00,82.0,82.04,81.98,82.02,44627.0,66.7027,66.7352,66.6864,66.719,44627.0
2017-12-14 13:45:00,82.03,82.06,82.0,82.01,23269.0,66.7271,66.7515,66.7027,66.7108,23269.0
2017-12-14 13:50:00,82.02,82.06,81.99,82.0,22604.0,66.719,66.7515,66.6946,66.7027,22604.0
2017-12-14 13:55:00,82.01,82.07,82.01,82.07,29796.0,66.7108,66.7596,66.7108,66.7596,29796.0
2017-12-14 14:00:00,82.07,82.07,81.99,82.03,39208.0,66.7596,66.7596,66.6946,66.7271,39208.0
2017-12-14 14:05:00,82.02,82.05,82.0,82.03,42640.0,66.719,66.7434,66.7027,66.7271,42640.0
2017-12-14 14:10:00,82.04,82.05,81.99,82.0,19148.0,66.7352,66.7434,66.6946,66.7027,19148.0
2017-12-14 14:15:00,82.0,82.03,81.99,82.02,40955.0,66.7027,66.7271,66.6946,66.719,40955.0
2017-12-14 14:20:00,82.01,82.01,81.89,81.89,34218.0,66.7108,66.7108,66.6132,66.6132,34218.0
2017-12-14 14:25:00,81.9,81.95,81.85,81.85,44703.0,66.6214,66.662,66.5807,66.5807,44703.0
2017-12-14 14:30:00,81.84,81.85,81.81,81.83,22210.0,66.5726,66.5807,66.5482,66.5644,22210.0
2017-12-14 14:35:00,81.83,81.87,81.8,81.82,33993.0,66.5644,66.597,66.54,66.5563,33993.0
2017-12-14 14:40:00,81.82,81.84,81.77,81.79,20626.0,66.5563,66.5726,66.5156,66.5319,20626.0
2017-12-14 14:45:00,81.79,81.82,81.77,81.81,25494.0,66.5319,66.5563,66.5156,66.5482,25494.0
2017-12-14 14:50:00,81.82,81.86,81.81,81.84,33405.0,66.5563,66.5888,66.5482,66.5726,33405.0
2017-12-14 14:55:00,81.84,81.9,81.84,81.88,38875.0,66.5726,66.6214,66.5726,66.6051,38875.0
2017-12-14 15:00:00,81.88,81.91,81.86,81.88,38936.0,66.6051,66.6295,66.5888,66.6051,38936.0
2017-12-14 15:05:00,81.89,81.9,81.83,81.83,109330.0,66.6132,66.6214,66.5644,66.5644,109330.0
2017-12-14 15:10:00,81.82,81.85,81.8,81.83,23047.0,66.5563,66.5807,66.54,66.5644,23047.0
2017-12-14 15:15:00,81.83,81.85,81.72,81.75,40673.0,66.5644,66.5807,66.4749,66.4993,40673.0
2017-12-14 15:20:00,81.76,81.95,81.76,81.94,47131.0,66.5075,66.662,66.5075,66.6539,47131.0
2017-12-14 15:25:00,81.94,82.03,81.93,82.03,70313.0,66.6539,66.7271,66.6458,66.7271,70313.0
2017-12-14 15:30:00,82.02,82.04,81.99,82.02,58929.0,66.719,66.7352,66.6946,66.719,58929.0
2017-12-14 15:35:00,82.02,82.08,81.99,82.05,61485.0,66.719,66.7678,66.6946,66.7434,61485.0
2017-12-14 15:40:00,82.05,82.1,82.04,82.06,63087.0,66.7434,66.7841,66.7352,66.7515,63087.0
2017-12-14 15:45:00,82.06,82.07,82.0,82.03,89964.0,66.7515,66.7596,66.7027,66.7271,89964.0
2017-12-14 15:50:00,82.02,82.03,81.92,81.94,127606.0,66.719,66.7271,66.6376,66.6539,127606.0
2017-12-14 15:55:00,81.94,81.95,81.84,81.85,244686.0,66.6539,66.662,66.5726,66.5807,244686.0
2017-12-15 09:30:00,82.44,83.1,82.44,82.52,1357503.0,67.0606,67.5975,67.0606,67.1257,1357503.0
2017-12-15 09:35:00,82.61,82.98,82.58,82.85,80959.0,67.1989,67.4999,67.1745,67.3941,80959.0
2017-12-15 09:40:00,82.8,82.85,82.72,82.81,57085.0,67.3535,67.3941,67.2884,67.3616,57085.0
2017-12-15 09:45:00,82.8,82.94,82.77,82.91,68041.0,67.3535,67.4673,67.3291,67.4429,68041.0
2017-12-15 09:50:00,82.91,82.92,82.74,82.87,68675.0,67.4429,67.4511,67.3047,67.4104,68675.0
2017-12-15 09:55:00,82.88,82.92,82.86,82.9,161234.0,67.4185,67.4511,67.4023,67.4348,161234.0
2017-12-15 10:00:00,82.89,82.9,82.72,82.86,55367.0,67.4267,67.4348,67.2884,67.4023,55367.0
2017-12-15 10:05:00,82.86,82.93,82.83,82.92,43567.0,67.4023,67.4592,67.3779,67.4511,43567.0
2017-12-15 10:10:00,82.92,82.99,82.78,82.78,40644.0,67.4511,67.508,67.3372,67.3372,40644.0
2017-12-15 10:15:00,82.79,83.1,82.79,83.1,96865.0,67.3453,67.5975,67.3453,67.5975,96865.0
2017-12-15 10:20:00,83.1,83.34,83.1,83.14,66574.0,67.5975,67.7927,67.5975,67.63,66574.0
2017-12-15 10:25:00,83.14,83.21,83.09,83.18,30453.0,67.63,67.687,67.5894,67.6626,30453.0
2017-12-15 10:30:00,83.19,83.21,83.15,83.19,34356.0,67.6707,67.687,67.6382,67.6707,34356.0
2017-12-15 10:35:00,83.18,83.29,83.18,83.25,33761.0,67.6626,67.7521,67.6626,67.7195,33761.0
2017-12-15 10:40:00,83.24,83.39,83.24,83.37,43143.0,67.7114,67.8334,67.7114,67.8171,43143.0
2017-12-15 10:45:00,83.37,83.4,83.28,83.3,53577.0,67.8171,67.8415,67.7439,67.7602,53577.0
2017-12-15 10:50:00,83.3,83.32,83.24,83.3,36981.0,67.7602,67.7765,67.7114,67.7602,36981.0
2017-12-15 10:55:00,83.29,83.34,83.27,83.34,23134.0,67.7521,67.7927,67.7358,67.7927,23134.0
2017-12-15 11:00:00,83.34,83.4,83.34,83.39,32665.0,67.7927,67.8415,67.7927,67.8334,32665.0
2017-12-15 11:05:00,83.4,83.43,83.38,83.38,55402.0,67.8415,67.8659,67.8253,67.8253,55402.0
2017-12-15 11:10:00,83.38,83.4,83.31,83.39,58586.0,67.8253,67.8415,67.7683,67.8334,58586.0
2017-12-15 11:15:00,83.39,83.44,83.35,83.42,166745.0,67.8334,67.8741,67.8009,67.8578,166745.0
2017-12-15 11:20:00,83.42,83.59,83.42,83.51,53138.0,67.8578,67.9961,67.8578,67.931,53138.0
2017-12-15 11:25:00,83.5,83.66,83.49,83.65,49163.0,67.9229,68.053,67.9147,68.0449,49163.0
2017-12-15 11:30:00,83.64,83.7,83.58,83.59,31995.0,68.0368,68.0856,67.988,67.9961,31995.0
2017-12-15 11:35:00,83.59,83.59,83.44,83.45,30982.0,67.9961,67.9961,67.8741,67.8822,30982.0
2017-12-15 11:40:00,83.44,83.44,83.23,83.33,17624.0,67.8741,67.8741,67.7032,67.7846,17624.0
2017-12-15 11:45:00,83.33,83.37,83.25,83.25,19857.0,67.7846,67.8171,67.7195,67.7195,19857.0
2017-12-15 11:50:00,83.25,83.28,83.23,83.23,16748.0,67.7195,67.7439,67.7032,67.7032,16748.0
2017-12-15 11:55:00,83.24,83.28,83.16,83.16,30232.0,67.7114,67.7439,67.6463,67.6463,30232.0
2017-12-15 12:00:00,83.16,83.24,83.16,83.2,19062.0,67.6463,67.7114,67.6463,67.6788,19062.0
2017-12-15 12:05:00,83.2,83.24,83.13,83.14,34033.0,67.6788,67.7114,67.6219,67.63,34033.0
2017-12-15 12:10:00,83.14,83.14,83.03,83.04,18336.0,67.63,67.63,67.5406,67.5487,18336.0
2017-12-15 12:15:00,83.04,83.25,83.03,83.23,33387.0,67.5487,67.7195,67.5406,67.7032,33387.0
2017-12-15 12:20:00,83.21,83.22,83.15,83.17,12130.0,67.687,67.6951,67.6382,67.6544,12130.0
2017-12-15 12:25:00,83.17,83.18,83.14,83.14,15009.0,67.6544,67.6626,67.63,67.63,15009.0
2017-12-15 12:30:00,83.14,83.2,83.12,83.2,14696.0,67.63,67.6788,67.6138,67.6788,14696.0
2017-12-15 12:35:00,83.19,83.2,83.09,83.17,25668.0,67.6707,67.6788,67.5894,67.6544,25668.0
2017-12-15 12:40:00,83.15,83.22,83.15,83.2,19176.0,67.6382,67.6951,67.6382,67.6788,19176.0
2017-12-15 12:45:00,83.2,83.22,83.16,83.2,20095.0,67.6788,67.6951,67.6463,67.6788,20095.0
2017-12-15 12:50:00,83.21,83.27,83.21,83.23,21353.0,67.687,67.7358,67.687,67.7032,21353.0
2017-12-15 12:55:00,83.24,83.3,83.2,83.3,30063.0,67.7114,67.7602,67.6788,67.7602,30063.0
2017-12-15 13:00:00,83.3,83.52,83.27,83.36,161670.0,67.7602,67.9391,67.7358,67.809,161670.0
2017-12-15 13:05:00,83.36,83.38,83.31,83.37,38347.0,67.809,67.8253,67.7683,67.8171,38347.0
2017-12-15 13:10:00,83.38,83.45,83.36,83.4,23529.0,67.8253,67.8822,67.809,67.8415,23529.0
2017-12-15 13:15:00,83.38,83.39,83.34,83.35,19358.0,67.8253,67.8334,67.7927,67.8009,19358.0
2017-12-15 13:20:00,83.36,83.37,83.35,83.36,20260.0,67.809,67.8171,67.8009,67.809,20260.0
2017-12-15 13:25:00,83.37,83.38,83.35,83.35,30482.0,67.8171,67.8253,67.8009,67.8009,30482.0
2017-12-15 13:30:00,83.35,83.35,83.3,83.31,21878.0,67.8009,67.8009,67.7602,67.7683,21878.0
2017-12-15 13:35:00,83.32,83.38,83.32,83.38,19732.0,67.7765,67.8253,67.7765,67.8253,19732.0
2017-12-15 13:40:00,83.38,83.39,83.35,83.35,15725.0,67.8253,67.8334,67.8009,67.8009,15725.0
2017-12-15 13:45:00,83.36,83.38,83.35,83.38,20323.0,67.809,67.8253,67.8009,67.8253,20323.0
2017-12-15 13:50:00,83.37,83.38,83.33,83.38,13473.0,67.8171,67.8253,67.7846,67.8253,13473.0
2017-12-15 13:55:00,83.38,83.42,83.37,83.41,31644.0,67.8253,67.8578,67.8171,67.8497,31644.0
2017-12-15 14:00:00,83.42,83.43,83.37,83.42,18536.0,67.8578,67.8659,67.8171,67.8578,18536.0
2017-12-15 14:05:00,83.4,83.43,83.36,83.41,30025.0,67.8415,67.8659,67.809,67.8497,30025.0
2017-12-15 14:10:00,83.42,83.43,83.29,83.34,52293.0,67.8578,67.8659,67.7521,67.7927,52293.0
2017-12-15 14:15:00,83.33,83.45,83.33,83.4,44793.0,67.7846,67.8822,67.7846,67.8415,44793.0
2017-12-15 14:20:00,83.41,83.47,83.4,83.42,25150.0,67.8497,67.8985,67.8415,67.8578,25150.0
2017-12-15 14:25:00,83.42,83.43,83.37,83.39,62089.0,67.8578,67.8659,67.8171,67.8334,62089.0
2017-12-15 14:30:00,83.39,83.42,83.39,83.41,28546.0,67.8334,67.8578,67.8334,67.8497,28546.0
2017-12-15 14:35:00,83.41,83.49,83.41,83.45,26635.0,67.8497,67.9147,67.8497,67.8822,26635.0
2017-12-15 14:40:00,83.46,83.56,83.45,83.54,38891.0,67.8903,67.9717,67.8822,67.9554,38891.0
2017-12-15 14:45:00,83.54,83.55,83.51,83.54,22953.0,67.9554,67.9636,67.931,67.9554,22953.0
2017-12-15 14:50:00,83.53,83.56,83.53,83.55,42234.0,67.9473,67.9717,67.9473,67.9636,42234.0
2017-12-15 14:55:00,83.55,83.55,83.52,83.54,30157.0,67.9636,67.9636,67.9391,67.9554,30157.0
2017-12-15 15:00:00,83.54,83.57,83.5,83.5,51025.0,67.9554,67.9798,67.9229,67.9229,51025.0
2017-12-15 15:05:00,83.5,83.52,83.4,83.4,41409.0,67.9229,67.9391,67.8415,67.8415,41409.0
2017-12-15 15:10:00,83.4,83.49,83.39,83.45,60797.0,67.8415,67.9147,67.8334,67.8822,60797.0
2017-12-15 15:15:00,83.45,83.51,83.45,83.45,69018.0,67.8822,67.931,67.8822,67.8822,69018.0
2017-12-15 15:20:00,83.45,83.47,83.39,83.42,57868.0,67.8822,67.8985,67.8334,67.8578,57868.0
2017-12-15 15:25:00,83.42,83.44,83.41,83.42,38978.0,67.8578,67.8741,67.8497,67.8578,38978.0
2017-12-15 15:30:00,83.42,83.49,83.39,83.42,68168.0,67.8578,67.9147,67.8334,67.8578,68168.0
2017-12-15 15:35:00,83.42,83.42,83.32,83.37,64768.0,67.8578,67.8578,67.7765,67.8171,64768.0
2017-12-15 15:40:00,83.37,83.46,83.35,83.45,113522.0,67.8171,67.8903,67.8009,67.8822,113522.0
2017-12-15 15:45:00,83.46,83.51,83.4,83.42,145007.0,67.8903,67.931,67.8415,67.8578,145007.0
2017-12-15 15:50:00,83.43,83.5,83.42,83.49,166579.0,67.8659,67.9229,67.8578,67.9147,166579.0
2017-12-15 15:55:00,83.49,83.56,83.47,83.5,412637.0,67.9147,67.9717,67.8985,67.9229,412637.0
2017-12-18 09:30:00,83.61,83.75,83.58,83.63,122745.0,68.0124,68.1262,67.988,68.0286,122745.0
2017-12-18 09:35:00,83.63,83.74,83.55,83.65,77433.0,68.0286,68.1181,67.9636,68.0449,77433.0
2017-12-18 09:40:00,83.66,83.74,83.53,83.73,41484.0,68.053,68.1181,67.9473,68.11,41484.0
2017-12-18 09:45:00,83.72,83.74,83.59,83.62,40057.0,68.1018,68.1181,67.9961,68.0205,40057.0
2017-12-18 09:50:00,83.62,83.62,83.54,83.56,43534.0,68.0205,68.0205,67.9554,67.9717,43534.0
2017-12-18 09:55:00,83.55,83.61,83.48,83.57,64168.0,67.9636,68.0124,67.9066,67.9798,64168.0
2017-12-18 10:00:00,83.57,83.63,83.55,83.6,40713.0,67.9798,68.0286,67.9636,68.0042,40713.0
2017-12-18 10:05:00,83.59,83.69,83.58,83.63,66897.0,67.9961,68.0774,67.988,68.0286,66897.0
2017-12-18 10:10:00,83.63,83.78,83.61,83.72,72938.0,68.0286,68.1506,68.0124,68.1018,72938.0
2017-12-18 10:15:00,83.71,83.72,83.59,83.59,41235.0,68.0937,68.1018,67.9961,67.9961,41235.0
2017-12-18 10:20:00,83.58,83.58,83.46,83.48,21922.0,67.988,67.988,67.8903,67.9066,21922.0
2017-12-18 10:25:00,83.49,83.53,83.45,83.49,60171.0,67.9147,67.9473,67.8822,67.9147,60171.0
2017-12-18 10:30:00,83.48,83.53,83.45,83.46,20996.0,67.9066,67.9473,67.8822,67.8903,20996.0
2017-12-18 10:35:00,83.45,83.51,83.39,83.4,39850.0,67.8822,67.931,67.8334,67.8415,39850.0
2017-12-18 10:40:00,83.41,83.47,83.4,83.46,33561.0,67.8497,67.8985,67.8415,67.8903,33561.0
2017-12-18 10:45:00,83.45,83.54,83.45,83.53,48605.0,67.8822,67.9554,67.8822,67.9473,48605.0
2017-12-18 10:50:00,83.53,83.53,83.49,83.5,42738.0,67.9473,67.9473,67.9147,67.9229,42738.0
2017-12-18 10:55:00,83.5,83.53,83.47,83.51,55194.0,67.9229,67.9473,67.8985,67.931,55194.0
2017-12-18 11:00:00,83.51,83.52,83.12,83.13,55869.0,67.931,67.9391,67.6138,67.6219,55869.0
2017-12-18 11:05:00,83.13,83.21,83.08,83.14,40099.0,67.6219,67.687,67.5812,67.63,40099.0
2017-12-18 11:10:00,83.14,83.31,83.13,83.31,50366.0,67.63,67.7683,67.6219,67.7683,50366.0
2017-12-18 11:15:00,83.32,83.35,83.29,83.3,26872.0,67.7765,67.8009,67.7521,67.7602,26872.0
2017-12-18 11:20:00,83.31,83.4,83.31,83.39,26022.0,67.7683,67.8415,67.7683,67.8334,26022.0
2017-12-18 11:25:00,83.4,83.56,83.4,83.53,68705.0,67.8415,67.9717,67.8415,67.9473,68705.0
2017-12-18 11:30:00,83.51,83.56,83.49,83.56,16506.0,67.931,67.9717,67.9147,67.9717,16506.0
2017-12-18 11:35:00,83.56,83.58,83.45,83.55,97970.0,67.9717,67.988,67.8822,67.9636,97970.0
2017-12-18 11:40:00,83.54,83.57,83.5,83.53,42971.0,67.9554,67.9798,67.9229,67.9473,42971.0
2017-12-18 11:45:00,83.53,83.55,83.51,83.55,25464.0,67.9473,67.9636,67.931,67.9636,25464.0
2017-12-18 11:50:00,83.56,83.71,83.56,83.66,35452.0,67.9717,68.0937,67.9717,68.053,35452.0
2017-12-18 11:55:00,83.66,83.68,83.6,83.64,27376.0,68.053,68.0693,68.0042,68.0368,27376.0
2017-12-18 12:00:00,83.63,83.67,83.57,83.57,29486.0,68.0286,68.0612,67.9798,67.9798,29486.0
2017-12-18 12:05:00,83.58,83.6,83.5,83.54,20757.0,67.988,68.0042,67.9229,67.9554,20757.0
2017-12-18 12:10:00,83.53,83.56,83.49,83.51,28766.0,67.9473,67.9717,67.9147,67.931,28766.0
2017-12-18 12:15:00,83.52,83.52,83.48,83.5,13811.0,67.9391,67.9391,67.9066,67.9229,13811.0
2017-12-18 12:20:00,83.5,83.51,83.44,83.47,48120.0,67.9229,67.931,67.8741,67.8985,48120.0
2017-12-18 12:25:00,83.47,83.51,83.43,83.51,57160.0,67.8985,67.931,67.8659,67.931,57160.0
2017-12-18 12:30:00,83.52,83.52,83.42,83.44,29317.0,67.9391,67.9391,67.8578,67.8741,29317.0
2017-12-18 12:35:00,83.42,83.54,83.42,83.52,20179.0,67.8578,67.9554,67.8578,67.9391,20179.0
2017-12-18 12:40:00,83.52,83.55,83.45,83.54,28670.0,67.9391,67.9636,67.8822,67.9554,28670.0
2017-12-18 12:45:00,83.54,83.55,83.49,83.54,58430.0,67.9554,67.9636,67.9147,67.9554,58430.0
2017-12-18 12:50:00,83.55,83.66,83.55,83.59,63865.0,67.9636,68.053,67.9636,67.9961,63865.0
2017-12-18 12:55:00,83.57,83.57,83.49,83.51,22821.0,67.9798,67.9798,67.9147,67.931,22821.0
2017-12-18 13:00:00,83.51,83.55,83.49,83.53,16031.0,67.931,67.9636,67.9147,67.9473,16031.0
2017-12-18 13:05:00,83.52,83.53,83.49,83.5,14244.0,67.9391,67.9473,67.9147,67.9229,14244.0
2017-12-18 13:10:00,83.5,83.52,83.4,83.44,24721.0,67.9229,67.9391,67.8415,67.8741,24721.0
2017-12-18 13:15:00,83.44,83.51,83.42,83.46,31352.0,67.8741,67.931,67.8578,67.8903,31352.0
2017-12-18 13:20:00,83.47,83.52,83.45,83.48,18127.0,67.8985,67.9391,67.8822,67.9066,18127.0
2017-12-18 13:25:00,83.49,83.56,83.48,83.56,13025.0,67.9147,67.9717,67.9066,67.9717,13025.0
2017-12-18 13:30:00,83.56,83.57,83.49,83.51,18797.0,67.9717,67.9798,67.9147,67.931,18797.0
2017-12-18 13:35:00,83.5,83.54,83.49,83.51,18581.0,67.9229,67.9554,67.9147,67.931,18581.0
2017-12-18 13:40:00,83.51,83.53,83.49,83.49,18140.0,67.931,67.9473,67.9147,67.9147,18140.0
2017-12-18 13:45:00,83.49,83.53,83.47,83.51,24790.0,67.9147,67.9473,67.8985,67.931,24790.0
2017-12-18 13:50:00,83.5,83.52,83.48,83.5,14598.0,67.9229,67.9391,67.9066,67.9229,14598.0
2017-12-18 13:55:00,83.5,83.52,83.48,83.51,19639.0,67.9229,67.9391,67.9066,67.931,19639.0
2017-12-18 14:00:00,83.51,83.57,83.51,83.54,67816.0,67.931,67.9798,67.931,67.9554,67816.0
2017-12-18 14:05:00,83.54,83.57,83.5,83.53,104517.0,67.9554,67.9798,67.9229,67.9473,104517.0
2017-12-18 14:10:00,83.54,83.56,83.52,83.53,42644.0,67.9554,67.9717,67.9391,67.9473,42644.0
2017-12-18 14:15:00,83.53,83.58,83.52,83.58,89739.0,67.9473,67.988,67.9391,67.988,89739.0
2017-12-18 14:20:00,83.57,83.58,83.55,83.56,16682.0,67.9798,67.988,67.9636,67.9717,16682.0
2017-12-18 14:25:00,83.56,83.59,83.55,83.58,32518.0,67.9717,67.9961,67.9636,67.988,32518.0
2017-12-18 14:30:00,83.58,83.64,83.57,83.62,52884.0,67.988,68.0368,67.9798,68.0205,52884.0
2017-12-18 14:35:00,83.62,83.63,83.58,83.58,22144.0,68.0205,68.0286,67.988,67.988,22144.0
2017-12-18 14:40:00,83.58,83.6,83.57,83.6,21803.0,67.988,68.0042,67.9798,68.0042,21803.0
2017-12-18 14:45:00,83.59,83.6,83.54,83.57,23017.0,67.9961,68.0042,67.9554,67.9798,23017.0
2017-12-18 14:50:00,83.57,83.6,83.53,83.56,57701.0,67.9798,68.0042,67.9473,67.9717,57701.0
2017-12-18 14:55:00,83.55,83.55,83.43,83.48,24011.0,67.9636,67.9636,67.8659,67.9066,24011.0
2017-12-18 15:00:00,83.47,83.49,83.42,83.44,26218.0,67.8985,67.9147,67.8578,67.8741,26218.0
2017-12-18 15:05:00,83.43,83.46,83.35,83.37,32973.0,67.8659,67.8903,67.8009,67.8171,32973.0
2017-12-18 15:10:00,83.37,83.39,83.33,83.38,27713.0,67.8171,67.8334,67.7846,67.8253,27713.0
2017-12-18 15:15:00,83.39,83.4,83.29,83.31,34652.0,67.8334,67.8415,67.7521,67.7683,34652.0
2017-12-18 15:20:00,83.31,83.33,83.29,83.31,17048.0,67.7683,67.7846,67.7521,67.7683,17048.0
2017-12-18 15:25:00,83.3,83.37,83.28,83.31,29378.0,67.7602,67.8171,67.7439,67.7683,29378.0
2017-12-18 15:30:00,83.31,83.38,83.26,83.36,85517.0,67.7683,67.8253,67.7277,67.809,85517.0
2017-12-18 15:35:00,83.35,83.4,83.32,83.37,57505.0,67.8009,67.8415,67.7765,67.8171,57505.0
2017-12-18 15:40:00,83.37,83.4,83.34,83.38,126192.0,67.8171,67.8415,67.7927,67.8253,126192.0
2017-12-18 15:45:00,83.38,83.5,83.38,83.47,202225.0,67.8253,67.9229,67.8253,67.8985,202225.0
2017-12-18 15:50:00,83.47,83.51,83.45,83.48,248380.0,67.8985,67.931,67.8822,67.9066,248380.0
2017-12-18 15:55:00,83.48,83.51,83.38,83.45,545181.0,67.9066,67.931,67.8253,67.8822,545181.0
2017-12-19 09:30:00,83.72,84.11,83.59,83.71,175186.0,68.1018,68.4191,67.9961,68.0937,175186.0
2017-12-19 09:35:00,83.72,83.79,83.57,83.62,20113.0,68.1018,68.1588,67.9798,68.0205,20113.0
2017-12-19 09:40:00,83.59,83.61,83.31,83.38,81843.0,67.9961,68.0124,67.7683,67.8253,81843.0
2017-12-19 09:45:00,83.36,83.51,83.35,83.36,44860.0,67.809,67.931,67.8009,67.809,44860.0
2017-12-19 09:50:00,83.34,83.49,83.34,83.47,53528.0,67.7927,67.9147,67.7927,67.8985,53528.0
2017-12-19 09:55:00,83.51,83.53,83.27,83.3,56423.0,67.931,67.9473,67.7358,67.7602,56423.0
2017-12-19 10:00:00,83.29,83.29,83.15,83.23,32085.0,67.7521,67.7521,67.6382,67.7032,32085.0
2017-12-19 10:05:00,83.22,83.23,83.12,83.2,35513.0,67.6951,67.7032,67.6138,67.6788,35513.0
2017-12-19 10:10:00,83.21,83.32,83.19,83.24,35397.0,67.687,67.7765,67.6707,67.7114,35397.0
2017-12-19 10:15:00,83.24,83.24,83.09,83.16,41824.0,67.7114,67.7114,67.5894,67.6463,41824.0
2017-12-19 10:20:00,83.18,83.4,83.18,83.32,38560.0,67.6626,67.8415,67.6626,67.7765,38560.0
2017-12-19 10:25:00,83.31,83.38,83.26,83.38,21181.0,67.7683,67.8253,67.7277,67.8253,21181.0
2017-12-19 10:30:00,83.37,83.42,83.26,83.28,22826.0,67.8171,67.8578,67.7277,67.7439,22826.0
2017-12-19 10:35:00,83.28,83.31,83.2,83.24,39355.0,67.7439,67.7683,67.6788,67.7114,39355.0
2017-12-19 10:40:00,83.26,83.32,83.25,83.28,19976.0,67.7277,67.7765,67.7195,67.7439,19976.0
2017-12-19 10:45:00,83.28,83.32,83.22,83.27,32695.0,67.7439,67.7765,67.6951,67.7358,32695.0
2017-12-19 10:50:00,83.28,83.29,83.18,83.26,37283.0,67.7439,67.7521,67.6626,67.7277,37283.0
2017-12-19 10:55:00,83.27,83.32,83.24,83.29,23849.0,67.7358,67.7765,67.7114,67.7521,23849.0
2017-12-19 11:00:00,83.29,83.29,83.1,83.14,74720.0,67.7521,67.7521,67.5975,67.63,74720.0
2017-12-19 11:05:00,83.12,83.16,83.05,83.07,32267.0,67.6138,67.6463,67.5568,67.5731,32267.0
2017-12-19 11:10:00,83.07,83.17,83.05,83.11,67834.0,67.5731,67.6544,67.5568,67.6056,67834.0
2017-12-19 11:15:00,83.11,83.27,83.07,83.2,55205.0,67.6056,67.7358,67.5731,67.6788,55205.0
2017-12-19 11:20:00,83.2,83.2,83.11,83.17,25954.0,67.6788,67.6788,67.6056,67.6544,25954.0
2017-12-19 11:25:00,83.17,83.17,83.12,83.14,27938.0,67.6544,67.6544,67.6138,67.63,27938.0
2017-12-19 11:30:00,83.12,83.17,83.1,83.13,19979.0,67.6138,67.6544,67.5975,67.6219,19979.0
2017-12-19 11:35:00,83.15,83.15,83.02,83.03,20742.0,67.6382,67.6382,67.5324,67.5406,20742.0
2017-12-19 11:40:00,83.02,83.06,82.83,82.86,60185.0,67.5324,67.565,67.3779,67.4023,60185.0
2017-12-19 11:45:00,82.85,82.91,82.69,82.75,88386.0,67.3941,67.4429,67.264,67.3128,88386.0
2017-12-19 11:50:00,82.75,82.78,82.61,82.63,34746.0,67.3128,67.3372,67.1989,67.2152,34746.0
2017-12-19 11:55:00,82.64,82.66,82.61,82.62,23086.0,67.2233,67.2396,67.1989,67.207,23086.0
2017-12-19 12:00:00,82.64,82.67,82.57,82.61,50990.0,67.2233,67.2477,67.1664,67.1989,50990.0
2017-12-19 12:05:00,82.6,82.64,82.6,82.64,24490.0,67.1908,67.2233,67.1908,67.2233,24490.0
2017-12-19 12:10:00,82.65,82.65,82.57,82.59,40732.0,67.2314,67.2314,67.1664,67.1826,40732.0
2017-12-19 12:15:00,82.6,82.6,82.54,82.56,22639.0,67.1908,67.1908,67.142,67.1582,22639.0
2017-12-19 12:20:00,82.57,82.57,82.48,82.48,30494.0,67.1664,67.1664,67.0932,67.0932,30494.0
2017-12-19 12:25:00,82.49,82.53,82.48,82.52,25629.0,67.1013,67.1338,67.0932,67.1257,25629.0
2017-12-19 12:30:00,82.5,82.51,82.42,82.43,36289.0,67.1094,67.1176,67.0444,67.0525,36289.0
2017-12-19 12:35:00,82.44,82.47,82.42,82.43,26571.0,67.0606,67.085,67.0444,67.0525,26571.0
2017-12-19 12:40:00,82.42,82.45,82.4,82.41,21731.0,67.0444,67.0688,67.0281,67.0362,21731.0
2017-12-19 12:45:00,82.4,82.46,82.4,82.45,26146.0,67.0281,67.0769,67.0281,67.0688,26146.0
2017-12-19 12:50:00,82.45,82.58,82.45,82.58,28814.0,67.0688,67.1745,67.0688,67.1745,28814.0
2017-12-19 12:55:00,82.58,82.59,82.48,82.52,35980.0,67.1745,67.1826,67.0932,67.1257,35980.0
2017-12-19 13:00:00,82.51,82.54,82.43,82.43,27389.0,67.1176,67.142,67.0525,67.0525,27389.0
2017-12-19 13:05:00,82.43,82.46,82.42,82.43,19275.0,67.0525,67.0769,67.0444,67.0525,19275.0
2017-12-19 13:10:00,82.43,82.43,82.32,82.33,25161.0,67.0525,67.0525,66.963,66.9711,25161.0
2017-12-19 13:15:00,82.33,82.35,82.31,82.33,29711.0,66.9711,66.9874,66.9549,66.9711,29711.0
2017-12-19 13:20:00,82.33,82.33,82.26,82.29,32403.0,66.9711,66.9711,66.9142,66.9386,32403.0
2017-12-19 13:25:00,82.3,82.3,82.2,82.22,41077.0,66.9467,66.9467,66.8654,66.8817,41077.0
2017-12-19 13:30:00,82.22,82.33,82.19,82.29,56917.0,66.8817,66.9711,66.8573,66.9386,56917.0
2017-12-19 13:35:00,82.29,82.39,82.28,82.36,17966.0,66.9386,67.02,66.9305,66.9955,17966.0
2017-12-19 13:40:00,82.36,82.36,82.31,82.36,20210.0,66.9955,66.9955,66.9549,66.9955,20210.0
2017-12-19 13:45:00,82.35,82.36,82.32,82.36,24595.0,66.9874,66.9955,66.963,66.9955,24595.0
2017-12-19 13:50:00,82.36,82.36,82.31,82.34,40209.0,66.9955,66.9955,66.9549,66.9793,40209.0
2017-12-19 13:55:00,82.34,82.37,82.33,82.36,41039.0,66.9793,67.0037,66.9711,66.9955,41039.0
2017-12-19 14:00:00,82.36,82.41,82.34,82.37,33810.0,66.9955,67.0362,66.9793,67.0037,33810.0
2017-12-19 14:05:00,82.38,82.39,82.33,82.36,26836.0,67.0118,67.02,66.9711,66.9955,26836.0
2017-12-19 14:10:00,82.37,82.38,82.33,82.34,24431.0,67.0037,67.0118,66.9711,66.9793,24431.0
2017-12-19 14:15:00,82.33,82.36,82.31,82.31,25793.0,66.9711,66.9955,66.9549,66.9549,25793.0
2017-12-19 14:20:00,82.31,82.45,82.3,82.41,51335.0,66.9549,67.0688,66.9467,67.0362,51335.0
2017-12-19 14:25:00,82.41,82.45,82.39,82.4,49240.0,67.0362,67.0688,67.02,67.0281,49240.0
2017-12-19 14:30:00,82.4,82.43,82.34,82.34,24955.0,67.0281,67.0525,66.9793,66.9793,24955.0
2017-12-19 14:35:00,82.34,82.35,82.29,82.33,56524.0,66.9793,66.9874,66.9386,66.9711,56524.0
2017-12-19 14:40:00,82.33,82.38,82.3,82.35,80306.0,66.9711,67.0118,66.9467,66.9874,80306.0
2017-12-19 14:45:00,82.36,82.37,82.31,82.31,24304.0,66.9955,67.0037,66.9549,66.9549,24304.0
2017-12-19 14:50:00,82.32,82.35,82.19,82.21,41400.0,66.963,66.9874,66.8573,66.8735,41400.0
2017-12-19 14:55:00,82.23,82.26,82.2,82.21,41096.0,66.8898,66.9142,66.8654,66.8735,41096.0
2017-12-19 15:00:00,82.21,82.24,82.18,82.19,42271.0,66.8735,66.8979,66.8491,66.8573,42271.0
2017-12-19 15:05:00,82.18,82.18,82.09,82.11,83850.0,66.8491,66.8491,66.7759,66.7922,83850.0
2017-12-19 15:10:00,82.11,82.17,82.08,82.17,39548.0,66.7922,66.841,66.7678,66.841,39548.0
2017-12-19 15:15:00,82.18,82.21,82.11,82.15,55815.0,66.8491,66.8735,66.7922,66.8247,55815.0
2017-12-19 15:20:00,82.16,82.23,82.12,82.2,47837.0,66.8329,66.8898,66.8003,66.8654,47837.0
2017-12-19 15:25:00,82.2,82.22,82.14,82.15,52577.0,66.8654,66.8817,66.8166,66.8247,52577.0
2017-12-19 15:30:00,82.16,82.22,82.12,82.21,65356.0,66.8329,66.8817,66.8003,66.8735,65356.0
2017-12-19 15:35:00,82.21,82.22,82.14,82.14,56655.0,66.8735,66.8817,66.8166,66.8166,56655.0
2017-12-19 15:40:00,82.14,82.14,82.06,82.09,78954.0,66.8166,66.8166,66.7515,66.7759,78954.0
2017-12-19 15:45:00,82.09,82.11,82.06,82.09,88927.0,66.7759,66.7922,66.7515,66.7759,88927.0
2017-12-19 15:50:00,82.09,82.12,82.03,82.12,150352.0,66.7759,66.8003,66.7271,66.8003,150352.0
2017-12-19 15:55:00,82.12,82.16,82.0,82.03,362011.0,66.8003,66.8329,66.7027,66.7271,362011.0
2017-12-20 09:30:00,82.39,82.97,82.26,82.27,129649.0,67.02,67.4918,66.9142,66.9223,129649.0
2017-12-20 09:35:00,82.27,82.48,82.22,82.43,36750.0,66.9223,67.0932,66.8817,67.0525,36750.0
2017-12-20 09:40:00,82.45,82.6,82.32,82.45,46241.0,67.0688,67.1908,66.963,67.0688,46241.0
2017-12-20 09:45:00,82.45,82.56,82.41,82.52,59496.0,67.0688,67.1582,67.0362,67.1257,59496.0
2017-12-20 09:50:00,82.53,82.58,82.47,82.52,59171.0,67.1338,67.1745,67.085,67.1257,59171.0
2017-12-20 09:55:00,82.53,82.59,82.31,82.33,46165.0,67.1338,67.1826,66.9549,66.9711,46165.0
2017-12-20 10:00:00,82.31,82.56,82.31,82.52,60739.0,66.9549,67.1582,66.9549,67.1257,60739.0
2017-12-20 10:05:00,82.51,82.57,82.46,82.52,26227.0,67.1176,67.1664,67.0769,67.1257,26227.0
2017-12-20 10:10:00,82.53,82.62,82.47,82.5,19180.0,67.1338,67.207,67.085,67.1094,19180.0
2017-12-20 10:15:00,82.49,82.55,82.47,82.51,21420.0,67.1013,67.1501,67.085,67.1176,21420.0
2017-12-20 10:20:00,82.51,82.53,82.39,82.39,13054.0,67.1176,67.1338,67.02,67.02,13054.0
2017-12-20 10:25:00,82.36,82.37,82.28,82.31,19004.0,66.9955,67.0037,66.9305,66.9549,19004.0
2017-12-20 10:30:00,82.31,82.32,82.2,82.23,22555.0,66.9549,66.963,66.8654,66.8898,22555.0
2017-12-20 10:35:00,82.26,82.27,82.12,82.15,52870.0,66.9142,66.9223,66.8003,66.8247,52870.0
2017-12-20 10:40:00,82.16,82.2,82.12,82.13,31663.0,66.8329,66.8654,66.8003,66.8085,31663.0
2017-12-20 10:45:00,82.13,82.2,82.05,82.05,38295.0,66.8085,66.8654,66.7434,66.7434,38295.0
2017-12-20 10:50:00,82.08,82.11,82.06,82.08,14023.0,66.7678,66.7922,66.7515,66.7678,14023.0
2017-12-20 10:55:00,82.09,82.11,82.0,82.05,23729.0,66.7759,66.7922,66.7027,66.7434,23729.0
2017-12-20 11:00:00,82.03,82.09,81.9,82.07,31245.0,66.7271,66.7759,66.6214,66.7596,31245.0
2017-12-20 11:05:00,82.08,82.14,82.06,82.07,18459.0,66.7678,66.8166,66.7515,66.7596,18459.0
2017-12-20 11:10:00,82.09,82.22,82.08,82.21,21449.0,66.7759,66.8817,66.7678,66.8735,21449.0
2017-12-20 11:15:00,82.21,82.22,82.11,82.11,13995.0,66.8735,66.8817,66.7922,66.7922,13995.0
2017-12-20 11:20:00,82.1,82.13,82.04,82.11,19114.0,66.7841,66.8085,66.7352,66.7922,19114.0
2017-12-20 11:25:00,82.09,82.16,82.08,82.1,23652.0,66.7759,66.8329,66.7678,66.7841,23652.0
2017-12-20 11:30:00,82.1,82.16,82.08,82.16,20663.0,66.7841,66.8329,66.7678,66.8329,20663.0
2017-12-20 11:35:00,82.16,82.16,82.09,82.12,10667.0,66.8329,66.8329,66.7759,66.8003,10667.0
2017-12-20 11:40:00,82.12,82.14,82.09,82.1,8134.0,66.8003,66.8166,66.7759,66.7841,8134.0
2017-12-20 11:45:00,82.09,82.12,82.05,82.09,17857.0,66.7759,66.8003,66.7434,66.7759,17857.0
2017-12-20 11:50:00,82.08,82.09,81.96,81.96,21217.0,66.7678,66.7759,66.6702,66.6702,21217.0
2017-12-20 11:55:00,81.97,81.98,81.81,81.84,37379.0,66.6783,66.6864,66.5482,66.5726,37379.0
2017-12-20 12:00:00,81.86,81.94,81.83,81.93,18478.0,66.5888,66.6539,66.5644,66.6458,18478.0
2017-12-20 12:05:00,81.93,81.93,81.82,81.86,21807.0,66.6458,66.6458,66.5563,66.5888,21807.0
2017-12-20 12:10:00,81.86,81.9,81.82,81.87,19455.0,66.5888,66.6214,66.5563,66.597,19455.0
2017-12-20 12:15:00,81.87,81.88,81.85,81.86,10226.0,66.597,66.6051,66.5807,66.5888,10226.0
2017-12-20 12:20:00,81.86,81.86,81.77,81.81,26924.0,66.5888,66.5888,66.5156,66.5482,26924.0
2017-12-20 12:25:00,81.81,81.81,81.72,81.79,18812.0,66.5482,66.5482,66.4749,66.5319,18812.0
2017-12-20 12:30:00,81.77,81.8,81.68,81.71,24824.0,66.5156,66.54,66.4424,66.4668,24824.0
2017-12-20 12:35:00,81.72,81.75,81.61,81.62,25795.0,66.4749,66.4993,66.3855,66.3936,25795.0
2017-12-20 12:40:00,81.63,81.71,81.61,81.71,13120.0,66.4017,66.4668,66.3855,66.4668,13120.0
2017-12-20 12:45:00,81.7,81.72,81.65,81.71,11746.0,66.4587,66.4749,66.418,66.4668,11746.0
2017-12-20 12:50:00,81.73,81.86,81.71,81.75,27562.0,66.4831,66.5888,66.4668,66.4993,27562.0
2017-12-20 12:55:00,81.76,81.82,81.76,81.8,17139.0,66.5075,66.5563,66.5075,66.54,17139.0
2017-12-20 13:00:00,81.8,81.83,81.79,81.81,11143.0,66.54,66.5644,66.5319,66.5482,11143.0
2017-12-20 13:05:00,81.81,81.86,81.8,81.84,11294.0,66.5482,66.5888,66.54,66.5726,11294.0
2017-12-20 13:10:00,81.84,81.91,81.84,81.88,17924.0,66.5726,66.6295,66.5726,66.6051,17924.0
2017-12-20 13:15:00,81.87,81.88,81.81,81.82,46409.0,66.597,66.6051,66.5482,66.5563,46409.0
2017-12-20 13:20:00,81.82,81.85,81.74,81.8,98136.0,66.5563,66.5807,66.4912,66.54,98136.0
2017-12-20 13:25:00,81.8,81.96,81.8,81.88,48861.0,66.54,66.6702,66.54,66.6051,48861.0
2017-12-20 13:30:00,81.87,81.95,81.86,81.89,13910.0,66.597,66.662,66.5888,66.6132,13910.0
2017-12-20 13:35:00,81.9,81.92,81.87,81.88,10695.0,66.6214,66.6376,66.597,66.6051,10695.0
2017-12-20 13:40:00,81.86,81.87,81.83,81.84,16801.0,66.5888,66.597,66.5644,66.5726,16801.0
2017-12-20 13:45:00,81.84,81.87,81.8,81.84,14282.0,66.5726,66.597,66.54,66.5726,14282.0
2017-12-20 13:50:00,81.84,81.85,81.8,81.81,8723.0,66.5726,66.5807,66.54,66.5482,8723.0
2017-12-20 13:55:00,81.81,81.81,81.76,81.76,12210.0,66.5482,66.5482,66.5075,66.5075,12210.0
2017-12-20 14:00:00,81.76,81.8,81.74,81.76,12865.0,66.5075,66.54,66.4912,66.5075,12865.0
2017-12-20 14:05:00,81.76,81.77,81.74,81.76,13130.0,66.5075,66.5156,66.4912,66.5075,13130.0
2017-12-20 14:10:00,81.76,81.8,81.73,81.75,14541.0,66.5075,66.54,66.4831,66.4993,14541.0
2017-12-20 14:15:00,81.76,81.77,81.71,81.71,19117.0,66.5075,66.5156,66.4668,66.4668,19117.0
2017-12-20 14:20:00,81.71,81.72,81.65,81.67,17876.0,66.4668,66.4749,66.418,66.4343,17876.0
2017-12-20 14:25:00,81.67,81.67,81.58,81.63,29191.0,66.4343,66.4343,66.3611,66.4017,29191.0
2017-12-20 14:30:00,81.63,81.67,81.6,81.65,23756.0,66.4017,66.4343,66.3773,66.418,23756.0
2017-12-20 14:35:00,81.64,81.67,81.52,81.53,29267.0,66.4099,66.4343,66.3123,66.3204,29267.0
2017-12-20 14:40:00,81.53,81.55,81.5,81.51,24769.0,66.3204,66.3367,66.296,66.3041,24769.0
2017-12-20 14:45:00,81.51,81.54,81.5,81.5,30348.0,66.3041,66.3285,66.296,66.296,30348.0
2017-12-20 14:50:00,81.5,81.51,81.45,81.49,37678.0,66.296,66.3041,66.2553,66.2878,37678.0
2017-12-20 14:55:00,81.49,81.51,81.38,81.5,68988.0,66.2878,66.3041,66.1984,66.296,68988.0
2017-12-20 15:00:00,81.5,81.61,81.5,81.59,40336.0,66.296,66.3855,66.296,66.3692,40336.0
2017-12-20 15:05:00,81.57,81.58,81.47,81.47,22518.0,66.3529,66.3611,66.2716,66.2716,22518.0
2017-12-20 15:10:00,81.47,81.5,81.41,81.41,37342.0,66.2716,66.296,66.2228,66.2228,37342.0
2017-12-20 15:15:00,81.41,81.5,81.4,81.48,32498.0,66.2228,66.296,66.2146,66.2797,32498.0
2017-12-20 15:20:00,81.48,81.52,81.46,81.51,34316.0,66.2797,66.3123,66.2634,66.3041,34316.0
2017-12-20 15:25:00,81.51,81.51,81.45,81.45,30189.0,66.3041,66.3041,66.2553,66.2553,30189.0
2017-12-20 15:30:00,81.45,81.48,81.44,81.45,36178.0,66.2553,66.2797,66.2472,66.2553,36178.0
2017-12-20 15:35:00,81.46,81.5,81.45,81.48,42239.0,66.2634,66.296,66.2553,66.2797,42239.0
2017-12-20 15:40:00,81.48,81.51,81.44,81.45,52360.0,66.2797,66.3041,66.2472,66.2553,52360.0
2017-12-20 15:45:00,81.46,81.48,81.39,81.42,87069.0,66.2634,66.2797,66.2065,66.2309,87069.0
2017-12-20 15:50:00,81.41,81.42,81.37,81.39,105511.0,66.2228,66.2309,66.1902,66.2065,105511.0
2017-12-20 15:55:00,81.39,81.39,81.29,81.36,277335.0,66.2065,66.2065,66.1252,66.1821,277335.0
2017-12-21 09:30:00,81.54,82.21,81.54,82.06,113511.0,66.3285,66.8735,66.3285,66.7515,113511.0
2017-12-21 09:35:00,82.11,82.17,81.92,82.05,50502.0,66.7922,66.841,66.6376,66.7434,50502.0
2017-12-21 09:40:00,82.05,82.16,82.02,82.03,41394.0,66.7434,66.8329,66.719,66.7271,41394.0
2017-12-21 09:45:00,82.03,82.31,82.01,82.27,59387.0,66.7271,66.9549,66.7108,66.9223,59387.0
2017-12-21 09:50:00,82.25,82.46,82.25,82.41,68540.0,66.9061,67.0769,66.9061,67.0362,68540.0
2017-12-21 09:55:00,82.38,82.38,82.09,82.15,39530.0,67.0118,67.0118,66.7759,66.8247,39530.0
2017-12-21 10:00:00,82.16,82.34,82.12,82.3,59280.0,66.8329,66.9793,66.8003,66.9467,59280.0
2017-12-21 10:05:00,82.29,82.34,82.22,82.24,72301.0,66.9386,66.9793,66.8817,66.8979,72301.0
2017-12-21 10:10:00,82.23,82.23,82.13,82.14,34113.0,66.8898,66.8898,66.8085,66.8166,34113.0
2017-12-21 10:15:00,82.14,82.14,82.04,82.11,39716.0,66.8166,66.8166,66.7352,66.7922,39716.0
2017-12-21 10:20:00,82.12,82.12,81.96,82.01,43592.0,66.8003,66.8003,66.6702,66.7108,43592.0
2017-12-21 10:25:00,82.0,82.0,81.89,81.89,63504.0,66.7027,66.7027,66.6132,66.6132,63504.0
2017-12-21 10:30:00,81.89,81.98,81.76,81.92,94764.0,66.6132,66.6864,66.5075,66.6376,94764.0
2017-12-21 10:35:00,81.92,82.03,81.86,81.86,55742.0,66.6376,66.7271,66.5888,66.5888,55742.0
2017-12-21 10:40:00,81.88,81.88,81.79,81.8,86609.0,66.6051,66.6051,66.5319,66.54,86609.0
2017-12-21 10:45:00,81.79,81.98,81.74,81.95,81706.0,66.5319,66.6864,66.4912,66.662,81706.0
2017-12-21 10:50:00,81.95,81.98,81.86,81.92,18705.0,66.662,66.6864,66.5888,66.6376,18705.0
2017-12-21 10:55:00,81.94,81.94,81.87,81.91,22919.0,66.6539,66.6539,66.597,66.6295,22919.0
2017-12-21 11:00:00,81.91,81.91,81.82,81.86,24293.0,66.6295,66.6295,66.5563,66.5888,24293.0
2017-12-21 11:05:00,81.85,81.88,81.84,81.85,28712.0,66.5807,66.6051,66.5726,66.5807,28712.0
2017-12-21 11:10:00,81.85,81.88,81.84,81.84,24807.0,66.5807,66.6051,66.5726,66.5726,24807.0
2017-12-21 11:15:00,81.84,81.87,81.77,81.79,55891.0,66.5726,66.597,66.5156,66.5319,55891.0
2017-12-21 11:20:00,81.79,81.86,81.78,81.86,18965.0,66.5319,66.5888,66.5237,66.5888,18965.0
2017-12-21 11:25:00,81.86,81.86,81.75,81.76,29802.0,66.5888,66.5888,66.4993,66.5075,29802.0
2017-12-21 11:30:00,81.77,81.84,81.75,81.83,73818.0,66.5156,66.5726,66.4993,66.5644,73818.0
2017-12-21 11:35:00,81.83,81.84,81.71,81.72,37198.0,66.5644,66.5726,66.4668,66.4749,37198.0
2017-12-21 11:40:00,81.72,81.77,81.66,81.72,47736.0,66.4749,66.5156,66.4261,66.4749,47736.0
2017-12-21 11:45:00,81.73,81.8,81.7,81.7,30005.0,66.4831,66.54,66.4587,66.4587,30005.0
2017-12-21 11:50:00,81.71,81.71,81.6,81.61,29021.0,66.4668,66.4668,66.3773,66.3855,29021.0
2017-12-21 11:55:00,81.61,81.61,81.55,81.56,17491.0,66.3855,66.3855,66.3367,66.3448,17491.0
2017-12-21 12:00:00,81.55,81.56,81.47,81.5,27307.0,66.3367,66.3448,66.2716,66.296,27307.0
2017-12-21 12:05:00,81.49,81.53,81.46,81.53,23987.0,66.2878,66.3204,66.2634,66.3204,23987.0
2017-12-21 12:10:00,81.53,81.59,81.52,81.55,23852.0,66.3204,66.3692,66.3123,66.3367,23852.0
2017-12-21 12:15:00,81.56,81.56,81.42,81.44,44905.0,66.3448,66.3448,66.2309,66.2472,44905.0
2017-12-21 12:20:00,81.44,81.45,81.36,81.41,27974.0,66.2472,66.2553,66.1821,66.2228,27974.0
2017-12-21 12:25:00,81.4,81.5,81.37,81.5,22754.0,66.2146,66.296,66.1902,66.296,22754.0
2017-12-21 12:30:00,81.5,81.56,81.47,81.54,36307.0,66.296,66.3448,66.2716,66.3285,36307.0
2017-12-21 12:35:00,81.55,81.6,81.49,81.6,31930.0,66.3367,66.3773,66.2878,66.3773,31930.0
2017-12-21 12:40:00,81.59,81.64,81.57,81.61,25014.0,66.3692,66.4099,66.3529,66.3855,25014.0
2017-12-21 12:45:00,81.61,81.61,81.53,81.55,23008.0,66.3855,66.3855,66.3204,66.3367,23008.0
2017-12-21 12:50:00,81.54,81.58,81.53,81.55,12706.0,66.3285,66.3611,66.3204,66.3367,12706.0
2017-12-21 12:55:00,81.54,81.63,81.54,81.61,23941.0,66.3285,66.4017,66.3285,66.3855,23941.0
2017-12-21 13:00:00,81.62,81.66,81.58,81.63,21774.0,66.3936,66.4261,66.3611,66.4017,21774.0
2017-12-21 13:05:00,81.64,81.64,81.55,81.56,43695.0,66.4099,66.4099,66.3367,66.3448,43695.0
2017-12-21 13:10:00,81.55,81.7,81.55,81.61,49519.0,66.3367,66.4587,66.3367,66.3855,49519.0
2017-12-21 13:15:00,81.6,81.67,81.54,81.55,28048.0,66.3773,66.4343,66.3285,66.3367,28048.0
2017-12-21 13:20:00,81.56,81.59,81.5,81.58,19921.0,66.3448,66.3692,66.296,66.3611,19921.0
2017-12-21 13:25:00,81.59,81.63,81.59,81.62,15935.0,66.3692,66.4017,66.3692,66.3936,15935.0
2017-12-21 13:30:00,81.62,81.67,81.59,81.62,20536.0,66.3936,66.4343,66.3692,66.3936,20536.0
2017-12-21 13:35:00,81.61,81.64,81.58,81.58,20020.0,66.3855,66.4099,66.3611,66.3611,20020.0
2017-12-21 13:40:00,81.58,81.62,81.56,81.61,21459.0,66.3611,66.3936,66.3448,66.3855,21459.0
2017-12-21 13:45:00,81.61,81.65,81.58,81.61,19181.0,66.3855,66.418,66.3611,66.3855,19181.0
2017-12-21 13:50:00,81.6,81.6,81.57,81.6,15012.0,66.3773,66.3773,66.3529,66.3773,15012.0
2017-12-21 13:55:00,81.6,81.6,81.54,81.57,18370.0,66.3773,66.3773,66.3285,66.3529,18370.0
2017-12-21 14:00:00,81.56,81.58,81.54,81.55,25637.0,66.3448,66.3611,66.3285,66.3367,25637.0
2017-12-21 14:05:00,81.54,81.57,81.51,81.54,17101.0,66.3285,66.3529,66.3041,66.3285,17101.0
2017-12-21 14:10:00,81.54,81.55,81.5,81.55,19425.0,66.3285,66.3367,66.296,66.3367,19425.0
2017-12-21 14:15:00,81.54,81.59,81.53,81.59,20847.0,66.3285,66.3692,66.3204,66.3692,20847.0
2017-12-21 14:20:00,81.59,81.62,81.59,81.6,15071.0,66.3692,66.3936,66.3692,66.3773,15071.0
2017-12-21 14:25:00,81.6,81.68,81.59,81.66,25476.0,66.3773,66.4424,66.3692,66.4261,25476.0
2017-12-21 14:30:00,81.66,81.69,81.65,81.68,23921.0,66.4261,66.4505,66.418,66.4424,23921.0
2017-12-21 14:35:00,81.67,81.68,81.65,81.67,26055.0,66.4343,66.4424,66.418,66.4343,26055.0
2017-12-21 14:40:00,81.67,81.72,81.64,81.71,36413.0,66.4343,66.4749,66.4099,66.4668,36413.0
2017-12-21 14:45:00,81.7,81.73,81.69,81.72,28102.0,66.4587,66.4831,66.4505,66.4749,28102.0
2017-12-21 14:50:00,81.71,81.72,81.7,81.7,30123.0,66.4668,66.4749,66.4587,66.4587,30123.0
2017-12-21 14:55:00,81.7,81.75,81.69,81.75,35146.0,66.4587,66.4993,66.4505,66.4993,35146.0
2017-12-21 15:00:00,81.75,81.77,81.69,81.69,35119.0,66.4993,66.5156,66.4505,66.4505,35119.0
2017-12-21 15:05:00,81.68,81.72,81.66,81.7,20102.0,66.4424,66.4749,66.4261,66.4587,20102.0
2017-12-21 15:10:00,81.71,81.71,81.7,81.71,12106.0,66.4668,66.4668,66.4587,66.4668,12106.0
2017-12-21 15:15:00,81.7,81.73,81.67,81.72,71570.0,66.4587,66.4831,66.4343,66.4749,71570.0
2017-12-21 15:20:00,81.73,81.75,81.7,81.73,24813.0,66.4831,66.4993,66.4587,66.4831,24813.0
2017-12-21 15:25:00,81.74,81.76,81.72,81.76,33874.0,66.4912,66.5075,66.4749,66.5075,33874.0
2017-12-21 15:30:00,81.76,81.76,81.71,81.71,26594.0,66.5075,66.5075,66.4668,66.4668,26594.0
2017-12-21 15:35:00,81.71,81.76,81.71,81.73,40954.0,66.4668,66.5075,66.4668,66.4831,40954.0
2017-12-21 15:40:00,81.74,81.74,81.66,81.67,47438.0,66.4912,66.4912,66.4261,66.4343,47438.0
2017-12-21 15:45:00,81.67,81.68,81.59,81.6,50140.0,66.4343,66.4424,66.3692,66.3773,50140.0
2017-12-21 15:50:00,81.59,81.59,81.46,81.48,99532.0,66.3692,66.3692,66.2634,66.2797,99532.0
2017-12-21 15:55:00,81.47,81.5,81.41,81.48,206129.0,66.2716,66.296,66.2228,66.2797,206129.0
2017-12-22 09:30:00,81.56,81.67,81.44,81.56,80857.0,66.3448,66.4343,66.2472,66.3448,80857.0
2017-12-22 09:35:00,81.57,81.68,81.5,81.59,17915.0,66.3529,66.4424,66.296,66.3692,17915.0
2017-12-22 09:40:00,81.6,81.82,81.6,81.78,29732.0,66.3773,66.5563,66.3773,66.5237,29732.0
2017-12-22 09:45:00,81.77,81.81,81.71,81.8,41618.0,66.5156,66.5482,66.4668,66.54,41618.0
2017-12-22 09:50:00,81.79,81.89,81.75,81.81,19733.0,66.5319,66.6132,66.4993,66.5482,19733.0
2017-12-22 09:55:00,81.83,81.96,81.82,81.92,52426.0,66.5644,66.6702,66.5563,66.6376,52426.0
2017-12-22 10:00:00,81.93,81.93,81.77,81.81,38643.0,66.6458,66.6458,66.5156,66.5482,38643.0
2017-12-22 10:05:00,81.78,81.87,81.78,81.85,36439.0,66.5237,66.597,66.5237,66.5807,36439.0
2017-12-22 10:10:00,81.83,81.85,81.63,81.66,20472.0,66.5644,66.5807,66.4017,66.4261,20472.0
2017-12-22 10:15:00,81.65,81.76,81.62,81.63,25448.0,66.418,66.5075,66.3936,66.4017,25448.0
2017-12-22 10:20:00,81.63,81.73,81.61,81.64,42722.0,66.4017,66.4831,66.3855,66.4099,42722.0
2017-12-22 10:25:00,81.62,81.7,81.57,81.65,26428.0,66.3936,66.4587,66.3529,66.418,26428.0
2017-12-22 10:30:00,81.64,81.68,81.59,81.59,19301.0,66.4099,66.4424,66.3692,66.3692,19301.0
2017-12-22 10:35:00,81.58,81.6,81.5,81.51,31766.0,66.3611,66.3773,66.296,66.3041,31766.0
2017-12-22 10:40:00,81.51,81.52,81.45,81.49,29800.0,66.3041,66.3123,66.2553,66.2878,29800.0
2017-12-22 10:45:00,81.49,81.5,81.41,81.47,19095.0,66.2878,66.296,66.2228,66.2716,19095.0
2017-12-22 10:50:00,81.48,81.49,81.43,81.44,24118.0,66.2797,66.2878,66.239,66.2472,24118.0
2017-12-22 10:55:00,81.44,81.5,81.37,81.37,21438.0,66.2472,66.296,66.1902,66.1902,21438.0
2017-12-22 11:00:00,81.37,81.45,81.34,81.39,13546.0,66.1902,66.2553,66.1658,66.2065,13546.0
2017-12-22 11:05:00,81.39,81.48,81.35,81.45,32801.0,66.2065,66.2797,66.174,66.2553,32801.0
2017-12-22 11:10:00,81.47,81.54,81.44,81.53,22143.0,66.2716,66.3285,66.2472,66.3204,22143.0
2017-12-22 11:15:00,81.52,81.56,81.46,81.49,35462.0,66.3123,66.3448,66.2634,66.2878,35462.0
2017-12-22 11:20:00,81.48,81.56,81.47,81.51,29235.0,66.2797,66.3448,66.2716,66.3041,29235.0
2017-12-22 11:25:00,81.49,81.51,81.46,81.47,16821.0,66.2878,66.3041,66.2634,66.2716,16821.0
2017-12-22 11:30:00,81.49,81.5,81.37,81.43,14916.0,66.2878,66.296,66.1902,66.239,14916.0
2017-12-22 11:35:00,81.42,81.44,81.38,81.4,12988.0,66.2309,66.2472,66.1984,66.2146,12988.0
2017-12-22 11:40:00,81.4,81.43,81.4,81.41,19229.0,66.2146,66.239,66.2146,66.2228,19229.0
2017-12-22 11:45:00,81.42,81.44,81.39,81.4,25951.0,66.2309,66.2472,66.2065,66.2146,25951.0
2017-12-22 11:50:00,81.4,81.41,81.35,81.37,17834.0,66.2146,66.2228,66.174,66.1902,17834.0
2017-12-22 11:55:00,81.37,81.4,81.34,81.38,21135.0,66.1902,66.2146,66.1658,66.1984,21135.0
2017-12-22 12:00:00,81.37,81.43,81.36,81.41,16888.0,66.1902,66.239,66.1821,66.2228,16888.0
2017-12-22 12:05:00,81.41,81.43,81.39,81.42,9629.0,66.2228,66.239,66.2065,66.2309,9629.0
2017-12-22 12:10:00,81.42,81.43,81.37,81.41,16613.0,66.2309,66.239,66.1902,66.2228,16613.0
2017-12-22 12:15:00,81.41,81.42,81.39,81.39,18075.0,66.2228,66.2309,66.2065,66.2065,18075.0
2017-12-22 12:20:00,81.4,81.43,81.4,81.42,22100.0,66.2146,66.239,66.2146,66.2309,22100.0
2017-12-22 12:25:00,81.42,81.5,81.39,81.5,40820.0,66.2309,66.296,66.2065,66.296,40820.0
2017-12-22 12:30:00,81.51,81.57,81.48,81.49,21714.0,66.3041,66.3529,66.2797,66.2878,21714.0
2017-12-22 12:35:00,81.48,81.52,81.47,81.47,9722.0,66.2797,66.3123,66.2716,66.2716,9722.0
2017-12-22 12:40:00,81.48,81.48,81.37,81.42,15370.0,66.2797,66.2797,66.1902,66.2309,15370.0
2017-12-22 12:45:00,81.41,81.41,81.3,81.32,34544.0,66.2228,66.2228,66.1333,66.1496,34544.0
2017-12-22 12:50:00,81.33,81.38,81.32,81.34,24179.0,66.1577,66.1984,66.1496,66.1658,24179.0
2017-12-22 12:55:00,81.35,81.39,81.33,81.38,44530.0,66.174,66.2065,66.1577,66.1984,44530.0
2017-12-22 13:00:00,81.38,81.39,81.35,81.39,27696.0,66.1984,66.2065,66.174,66.2065,27696.0
2017-12-22 13:05:00,81.39,81.39,81.34,81.36,12448.0,66.2065,66.2065,66.1658,66.1821,12448.0
2017-12-22 13:10:00,81.36,81.36,81.33,81.34,11991.0,66.1821,66.1821,66.1577,66.1658,11991.0
2017-12-22 13:15:00,81.34,81.34,81.31,81.33,8671.0,66.1658,66.1658,66.1414,66.1577,8671.0
2017-12-22 13:20:00,81.33,81.34,81.27,81.27,35614.0,66.1577,66.1658,66.1089,66.1089,35614.0
2017-12-22 13:25:00,81.28,81.38,81.27,81.38,64795.0,66.117,66.1984,66.1089,66.1984,64795.0
2017-12-22 13:30:00,81.37,81.42,81.37,81.4,12683.0,66.1902,66.2309,66.1902,66.2146,12683.0
2017-12-22 13:35:00,81.4,81.45,81.37,81.44,25927.0,66.2146,66.2553,66.1902,66.2472,25927.0
2017-12-22 13:40:00,81.44,81.49,81.43,81.44,21926.0,66.2472,66.2878,66.239,66.2472,21926.0
2017-12-22 13:45:00,81.45,81.52,81.45,81.52,20603.0,66.2553,66.3123,66.2553,66.3123,20603.0
2017-12-22 13:50:00,81.52,81.68,81.5,81.64,61911.0,66.3123,66.4424,66.296,66.4099,61911.0
2017-12-22 13:55:00,81.64,81.65,81.55,81.59,20227.0,66.4099,66.418,66.3367,66.3692,20227.0
2017-12-22 14:00:00,81.58,81.58,81.51,81.52,22291.0,66.3611,66.3611,66.3041,66.3123,22291.0
2017-12-22 14:05:00,81.51,81.55,81.49,81.53,24527.0,66.3041,66.3367,66.2878,66.3204,24527.0
2017-12-22 14:10:00,81.52,81.56,81.51,81.54,21923.0,66.3123,66.3448,66.3041,66.3285,21923.0
2017-12-22 14:15:00,81.54,81.56,81.51,81.54,24947.0,66.3285,66.3448,66.3041,66.3285,24947.0
2017-12-22 14:20:00,81.54,81.56,81.5,81.53,22650.0,66.3285,66.3448,66.296,66.3204,22650.0
2017-12-22 14:25:00,81.53,81.63,81.52,81.63,56875.0,66.3204,66.4017,66.3123,66.4017,56875.0
2017-12-22 14:30:00,81.62,81.63,81.59,81.6,16801.0,66.3936,66.4017,66.3692,66.3773,16801.0
2017-12-22 14:35:00,81.59,81.61,81.57,81.61,18640.0,66.3692,66.3855,66.3529,66.3855,18640.0
2017-12-22 14:40:00,81.61,81.64,81.58,81.62,54041.0,66.3855,66.4099,66.3611,66.3936,54041.0
2017-12-22 14:45:00,81.62,81.67,81.61,81.62,39297.0,66.3936,66.4343,66.3855,66.3936,39297.0
2017-12-22 14:50:00,81.62,81.64,81.58,81.59,87883.0,66.3936,66.4099,66.3611,66.3692,87883.0
2017-12-22 14:55:00,81.59,81.6,81.51,81.52,35706.0,66.3692,66.3773,66.3041,66.3123,35706.0
2017-12-22 15:00:00,81.52,81.61,81.52,81.56,20263.0,66.3123,66.3855,66.3123,66.3448,20263.0
2017-12-22 15:05:00,81.56,81.57,81.53,81.56,11227.0,66.3448,66.3529,66.3204,66.3448,11227.0
2017-12-22 15:10:00,81.55,81.56,81.53,81.54,15260.0,66.3367,66.3448,66.3204,66.3285,15260.0
2017-12-22 15:15:00,81.55,81.6,81.54,81.59,28038.0,66.3367,66.3773,66.3285,66.3692,28038.0
2017-12-22 15:20:00,81.59,81.6,81.57,81.58,24756.0,66.3692,66.3773,66.3529,66.3611,24756.0
2017-12-22 15:25:00,81.59,81.65,81.58,81.64,20122.0,66.3692,66.418,66.3611,66.4099,20122.0
2017-12-22 15:30:00,81.64,81.65,81.6,81.6,37411.0,66.4099,66.418,66.3773,66.3773,37411.0
2017-12-22 15:35:00,81.61,81.65,81.61,81.62,29899.0,66.3855,66.418,66.3855,66.3936,29899.0
2017-12-22 15:40:00,81.62,81.63,81.55,81.55,36474.0,66.3936,66.4017,66.3367,66.3367,36474.0
2017-12-22 15:45:00,81.55,81.57,81.53,81.54,33553.0,66.3367,66.3529,66.3204,66.3285,33553.0
2017-12-22 15:50:00,81.53,81.53,81.48,81.5,59189.0,66.3204,66.3204,66.2797,66.296,59189.0
2017-12-22 15:55:00,81.49,81.55,81.47,81.54,122803.0,66.2878,66.3367,66.2716,66.3285,122803.0
2017-12-26 09:30:00,81.57,81.7,81.53,81.63,42683.0,66.3529,66.4587,66.3204,66.4017,42683.0
2017-12-26 09:35:00,81.6,81.82,81.55,81.72,15541.0,66.3773,66.5563,66.3367,66.4749,15541.0
2017-12-26 09:40:00,81.72,81.77,81.67,81.75,17501.0,66.4749,66.5156,66.4343,66.4993,17501.0
2017-12-26 09:45:00,81.74,81.75,81.57,81.66,29088.0,66.4912,66.4993,66.3529,66.4261,29088.0
2017-12-26 09:50:00,81.66,81.72,81.65,81.65,20645.0,66.4261,66.4749,66.418,66.418,20645.0
2017-12-26 09:55:00,81.64,81.69,81.58,81.61,15401.0,66.4099,66.4505,66.3611,66.3855,15401.0
2017-12-26 10:00:00,81.6,81.6,81.54,81.54,19556.0,66.3773,66.3773,66.3285,66.3285,19556.0
2017-12-26 10:05:00,81.54,81.78,81.54,81.74,80431.0,66.3285,66.5237,66.3285,66.4912,80431.0
2017-12-26 10:10:00,81.75,81.78,81.7,81.7,8471.0,66.4993,66.5237,66.4587,66.4587,8471.0
2017-12-26 10:15:00,81.7,81.84,81.69,81.8,19475.0,66.4587,66.5726,66.4505,66.54,19475.0
2017-12-26 10:20:00,81.8,81.8,81.7,81.76,26596.0,66.54,66.54,66.4587,66.5075,26596.0
2017-12-26 10:25:00,81.77,81.8,81.73,81.8,15395.0,66.5156,66.54,66.4831,66.54,15395.0
2017-12-26 10:30:00,81.81,81.83,81.72,81.72,12712.0,66.5482,66.5644,66.4749,66.4749,12712.0
2017-12-26 10:35:00,81.72,81.8,81.72,81.77,12745.0,66.4749,66.54,66.4749,66.5156,12745.0
2017-12-26 10:40:00,81.78,81.79,81.74,81.76,24016.0,66.5237,66.5319,66.4912,66.5075,24016.0
2017-12-26 10:45:00,81.76,81.81,81.74,81.81,14072.0,66.5075,66.5482,66.4912,66.5482,14072.0
2017-12-26 10:50:00,81.81,81.84,81.76,81.79,14967.0,66.5482,66.5726,66.5075,66.5319,14967.0
2017-12-26 10:55:00,81.79,81.85,81.77,81.83,18748.0,66.5319,66.5807,66.5156,66.5644,18748.0
2017-12-26 11:00:00,81.83,81.85,81.78,81.81,15631.0,66.5644,66.5807,66.5237,66.5482,15631.0
2017-12-26 11:05:00,81.81,81.88,81.79,81.8,24913.0,66.5482,66.6051,66.5319,66.54,24913.0
2017-12-26 11:10:00,81.8,81.81,81.78,81.8,10374.0,66.54,66.5482,66.5237,66.54,10374.0
2017-12-26 11:15:00,81.79,81.81,81.75,81.76,16897.0,66.5319,66.5482,66.4993,66.5075,16897.0
2017-12-26 11:20:00,81.77,81.79,81.73,81.77,10392.0,66.5156,66.5319,66.4831,66.5156,10392.0
2017-12-26 11:25:00,81.77,81.84,81.74,81.83,18791.0,66.5156,66.5726,66.4912,66.5644,18791.0
2017-12-26 11:30:00,81.81,81.82,81.76,81.77,13030.0,66.5482,66.5563,66.5075,66.5156,13030.0
2017-12-26 11:35:00,81.76,81.79,81.75,81.78,10388.0,66.5075,66.5319,66.4993,66.5237,10388.0
2017-12-26 11:40:00,81.78,81.8,81.75,81.77,13275.0,66.5237,66.54,66.4993,66.5156,13275.0
2017-12-26 11:45:00,81.76,81.81,81.76,81.79,18802.0,66.5075,66.5482,66.5075,66.5319,18802.0
2017-12-26 11:50:00,81.79,81.81,81.74,81.74,14522.0,66.5319,66.5482,66.4912,66.4912,14522.0
2017-12-26 11:55:00,81.73,81.75,81.68,81.73,19293.0,66.4831,66.4993,66.4424,66.4831,19293.0
2017-12-26 12:00:00,81.73,81.73,81.65,81.66,8203.0,66.4831,66.4831,66.418,66.4261,8203.0
2017-12-26 12:05:00,81.66,81.7,81.63,81.69,18073.0,66.4261,66.4587,66.4017,66.4505,18073.0
2017-12-26 12:10:00,81.68,81.69,81.65,81.65,9870.0,66.4424,66.4505,66.418,66.418,9870.0
2017-12-26 12:15:00,81.65,81.67,81.63,81.65,9902.0,66.418,66.4343,66.4017,66.418,9902.0
2017-12-26 12:20:00,81.64,81.66,81.63,81.65,9572.0,66.4099,66.4261,66.4017,66.418,9572.0
2017-12-26 12:25:00,81.65,81.67,81.64,81.67,13169.0,66.418,66.4343,66.4099,66.4343,13169.0
2017-12-26 12:30:00,81.67,81.68,81.64,81.67,11433.0,66.4343,66.4424,66.4099,66.4343,11433.0
2017-12-26 12:35:00,81.68,81.71,81.67,81.68,7493.0,66.4424,66.4668,66.4343,66.4424,7493.0
2017-12-26 12:40:00,81.68,81.73,81.68,81.73,8296.0,66.4424,66.4831,66.4424,66.4831,8296.0
2017-12-26 12:45:00,81.73,81.74,81.69,81.72,11727.0,66.4831,66.4912,66.4505,66.4749,11727.0
2017-12-26 12:50:00,81.72,81.72,81.63,81.64,24840.0,66.4749,66.4749,66.4017,66.4099,24840.0
2017-12-26 12:55:00,81.63,81.65,81.62,81.64,5706.0,66.4017,66.418,66.3936,66.4099,5706.0
2017-12-26 13:00:00,81.64,81.69,81.64,81.65,10699.0,66.4099,66.4505,66.4099,66.418,10699.0
2017-12-26 13:05:00,81.66,81.67,81.62,81.64,4680.0,66.4261,66.4343,66.3936,66.4099,4680.0
2017-12-26 13:10:00,81.64,81.65,81.62,81.63,5442.0,66.4099,66.418,66.3936,66.4017,5442.0
2017-12-26 13:15:00,81.64,81.66,81.62,81.63,7198.0,66.4099,66.4261,66.3936,66.4017,7198.0
2017-12-26 13:20:00,81.64,81.67,81.62,81.66,19028.0,66.4099,66.4343,66.3936,66.4261,19028.0
2017-12-26 13:25:00,81.65,81.67,81.65,81.66,5847.0,66.418,66.4343,66.418,66.4261,5847.0
2017-12-26 13:30:00,81.66,81.67,81.65,81.66,12417.0,66.4261,66.4343,66.418,66.4261,12417.0
2017-12-26 13:35:00,81.66,81.68,81.65,81.66,15299.0,66.4261,66.4424,66.418,66.4261,15299.0
2017-12-26 13:40:00,81.66,81.69,81.65,81.68,10638.0,66.4261,66.4505,66.418,66.4424,10638.0
2017-12-26 13:45:00,81.68,81.71,81.66,81.7,16215.0,66.4424,66.4668,66.4261,66.4587,16215.0
2017-12-26 13:50:00,81.7,81.75,81.69,81.73,17636.0,66.4587,66.4993,66.4505,66.4831,17636.0
2017-12-26 13:55:00,81.72,81.73,81.67,81.67,11918.0,66.4749,66.4831,66.4343,66.4343,11918.0
2017-12-26 14:00:00,81.68,81.71,81.67,81.69,11829.0,66.4424,66.4668,66.4343,66.4505,11829.0
2017-12-26 14:05:00,81.7,81.71,81.66,81.67,9884.0,66.4587,66.4668,66.4261,66.4343,9884.0
2017-12-26 14:10:00,81.66,81.67,81.62,81.62,14895.0,66.4261,66.4343,66.3936,66.3936,14895.0
2017-12-26 14:15:00,81.63,81.64,81.59,81.59,11217.0,66.4017,66.4099,66.3692,66.3692,11217.0
2017-12-26 14:20:00,81.59,81.6,81.55,81.57,13369.0,66.3692,66.3773,66.3367,66.3529,13369.0
2017-12-26 14:25:00,81.57,81.58,81.55,81.55,14220.0,66.3529,66.3611,66.3367,66.3367,14220.0
2017-12-26 14:30:00,81.55,81.57,81.54,81.57,7026.0,66.3367,66.3529,66.3285,66.3529,7026.0
2017-12-26 14:35:00,81.56,81.58,81.56,81.56,12717.0,66.3448,66.3611,66.3448,66.3448,12717.0
2017-12-26 14:40:00,81.57,81.58,81.56,81.57,7026.0,66.3529,66.3611,66.3448,66.3529,7026.0
2017-12-26 14:45:00,81.58,81.58,81.56,81.58,12140.0,66.3611,66.3611,66.3448,66.3611,12140.0
2017-12-26 14:50:00,81.58,81.6,81.56,81.57,12114.0,66.3611,66.3773,66.3448,66.3529,12114.0
2017-12-26 14:55:00,81.58,81.58,81.54,81.56,9694.0,66.3611,66.3611,66.3285,66.3448,9694.0
2017-12-26 15:00:00,81.56,81.57,81.55,81.56,10324.0,66.3448,66.3529,66.3367,66.3448,10324.0
2017-12-26 15:05:00,81.56,81.57,81.54,81.54,9021.0,66.3448,66.3529,66.3285,66.3285,9021.0
2017-12-26 15:10:00,81.53,81.54,81.48,81.51,18007.0,66.3204,66.3285,66.2797,66.3041,18007.0
2017-12-26 15:15:00,81.5,81.52,81.5,81.51,14524.0,66.296,66.3123,66.296,66.3041,14524.0
2017-12-26 15:20:00,81.51,81.51,81.48,81.49,14570.0,66.3041,66.3041,66.2797,66.2878,14570.0
2017-12-26 15:25:00,81.49,81.5,81.45,81.46,23594.0,66.2878,66.296,66.2553,66.2634,23594.0
2017-12-26 15:30:00,81.46,81.46,81.43,81.44,21354.0,66.2634,66.2634,66.239,66.2472,21354.0
2017-12-26 15:35:00,81.44,81.46,81.43,81.45,34275.0,66.2472,66.2634,66.239,66.2553,34275.0
2017-12-26 15:40:00,81.45,81.45,81.39,81.39,32076.0,66.2553,66.2553,66.2065,66.2065,32076.0
2017-12-26 15:45:00,81.39,81.45,81.39,81.45,37525.0,66.2065,66.2553,66.2065,66.2553,37525.0
2017-12-26 15:50:00,81.45,81.46,81.43,81.44,47912.0,66.2553,66.2634,66.239,66.2472,47912.0
2017-12-26 15:55:00,81.43,81.52,81.43,81.48,103381.0,66.239,66.3123,66.239,66.2797,103381.0
2017-12-27 09:30:00,81.63,81.93,81.61,81.76,53047.0,66.4017,66.6458,66.3855,66.5075,53047.0
2017-12-27 09:35:00,81.7,81.81,81.7,81.78,18633.0,66.4587,66.5482,66.4587,66.5237,18633.0
2017-12-27 09:40:00,81.77,81.77,81.61,81.61,23556.0,66.5156,66.5156,66.3855,66.3855,23556.0
2017-12-27 09:45:00,81.6,81.75,81.6,81.7,20408.0,66.3773,66.4993,66.3773,66.4587,20408.0
2017-12-27 09:50:00,81.71,81.73,81.59,81.61,71290.0,66.4668,66.4831,66.3692,66.3855,71290.0
2017-12-27 09:55:00,81.6,81.63,81.53,81.56,17714.0,66.3773,66.4017,66.3204,66.3448,17714.0
2017-12-27 10:00:00,81.58,81.62,81.52,81.54,18628.0,66.3611,66.3936,66.3123,66.3285,18628.0
2017-12-27 10:05:00,81.54,81.57,81.52,81.53,19456.0,66.3285,66.3529,66.3123,66.3204,19456.0
2017-12-27 10:10:00,81.53,81.56,81.49,81.51,17359.0,66.3204,66.3448,66.2878,66.3041,17359.0
2017-12-27 10:15:00,81.5,81.56,81.44,81.56,17299.0,66.296,66.3448,66.2472,66.3448,17299.0
2017-12-27 10:20:00,81.59,81.59,81.49,81.52,49294.0,66.3692,66.3692,66.2878,66.3123,49294.0
2017-12-27 10:25:00,81.53,81.58,81.52,81.54,30129.0,66.3204,66.3611,66.3123,66.3285,30129.0
2017-12-27 10:30:00,81.55,81.58,81.53,81.56,18877.0,66.3367,66.3611,66.3204,66.3448,18877.0
2017-12-27 10:35:00,81.56,81.58,81.52,81.55,32830.0,66.3448,66.3611,66.3123,66.3367,32830.0
2017-12-27 10:40:00,81.55,81.62,81.54,81.62,26559.0,66.3367,66.3936,66.3285,66.3936,26559.0
2017-12-27 10:45:00,81.62,81.77,81.62,81.77,21618.0,66.3936,66.5156,66.3936,66.5156,21618.0
2017-12-27 10:50:00,81.78,81.86,81.76,81.85,13820.0,66.5237,66.5888,66.5075,66.5807,13820.0
2017-12-27 10:55:00,81.85,81.91,81.85,81.87,20633.0,66.5807,66.6295,66.5807,66.597,20633.0
2017-12-27 11:00:00,81.88,81.91,81.79,81.79,18224.0,66.6051,66.6295,66.5319,66.5319,18224.0
2017-12-27 11:05:00,81.78,81.78,81.72,81.72,20477.0,66.5237,66.5237,66.4749,66.4749,20477.0
2017-12-27 11:10:00,81.72,81.75,81.7,81.71,22860.0,66.4749,66.4993,66.4587,66.4668,22860.0
2017-12-27 11:15:00,81.72,81.79,81.72,81.77,7606.0,66.4749,66.5319,66.4749,66.5156,7606.0
2017-12-27 11:20:00,81.78,81.79,81.73,81.75,9603.0,66.5237,66.5319,66.4831,66.4993,9603.0
2017-12-27 11:25:00,81.74,81.8,81.74,81.75,19345.0,66.4912,66.54,66.4912,66.4993,19345.0
2017-12-27 11:30:00,81.74,81.75,81.7,81.72,13751.0,66.4912,66.4993,66.4587,66.4749,13751.0
2017-12-27 11:35:00,81.71,81.74,81.68,81.72,11802.0,66.4668,66.4912,66.4424,66.4749,11802.0
2017-12-27 11:40:00,81.73,81.73,81.62,81.65,17087.0,66.4831,66.4831,66.3936,66.418,17087.0
2017-12-27 11:45:00,81.64,81.67,81.61,81.62,10459.0,66.4099,66.4343,66.3855,66.3936,10459.0
2017-12-27 11:50:00,81.63,81.66,81.59,81.63,17219.0,66.4017,66.4261,66.3692,66.4017,17219.0
2017-12-27 11:55:00,81.63,81.7,81.63,81.7,7332.0,66.4017,66.4587,66.4017,66.4587,7332.0
2017-12-27 12:00:00,81.7,81.7,81.59,81.61,13154.0,66.4587,66.4587,66.3692,66.3855,13154.0
2017-12-27 12:05:00,81.61,81.68,81.6,81.65,11901.0,66.3855,66.4424,66.3773,66.418,11901.0
2017-12-27 12:10:00,81.65,81.68,81.63,81.63,14134.0,66.418,66.4424,66.4017,66.4017,14134.0
2017-12-27 12:15:00,81.63,81.64,81.61,81.62,6007.0,66.4017,66.4099,66.3855,66.3936,6007.0
2017-12-27 12:20:00,81.62,81.69,81.62,81.68,8423.0,66.3936,66.4505,66.3936,66.4424,8423.0
2017-12-27 12:25:00,81.68,81.71,81.65,81.69,7862.0,66.4424,66.4668,66.418,66.4505,7862.0
2017-12-27 12:30:00,81.69,81.71,81.66,81.66,10247.0,66.4505,66.4668,66.4261,66.4261,10247.0
2017-12-27 12:35:00,81.66,81.7,81.66,81.67,13535.0,66.4261,66.4587,66.4261,66.4343,13535.0
2017-12-27 12:40:00,81.67,81.71,81.66,81.69,15530.0,66.4343,66.4668,66.4261,66.4505,15530.0
2017-12-27 12:45:00,81.7,81.7,81.66,81.66,5450.0,66.4587,66.4587,66.4261,66.4261,5450.0
2017-12-27 12:50:00,81.68,81.69,81.65,81.68,9168.0,66.4424,66.4505,66.418,66.4424,9168.0
2017-12-27 12:55:00,81.66,81.69,81.65,81.66,7256.0,66.4261,66.4505,66.418,66.4261,7256.0
2017-12-27 13:00:00,81.66,81.69,81.65,81.65,11053.0,66.4261,66.4505,66.418,66.418,11053.0
2017-12-27 13:05:00,81.66,81.68,81.65,81.67,7576.0,66.4261,66.4424,66.418,66.4343,7576.0
2017-12-27 13:10:00,81.68,81.73,81.68,81.7,6926.0,66.4424,66.4831,66.4424,66.4587,6926.0
2017-12-27 13:15:00,81.7,81.71,81.63,81.65,10193.0,66.4587,66.4668,66.4017,66.418,10193.0
2017-12-27 13:20:00,81.65,81.68,81.64,81.68,5835.0,66.418,66.4424,66.4099,66.4424,5835.0
2017-12-27 13:25:00,81.68,81.69,81.66,81.68,11390.0,66.4424,66.4505,66.4261,66.4424,11390.0
2017-12-27 13:30:00,81.67,81.7,81.65,81.66,6412.0,66.4343,66.4587,66.418,66.4261,6412.0
2017-12-27 13:35:00,81.66,81.74,81.64,81.66,22058.0,66.4261,66.4912,66.4099,66.4261,22058.0
2017-12-27 13:40:00,81.67,81.71,81.66,81.67,9990.0,66.4343,66.4668,66.4261,66.4343,9990.0
2017-12-27 13:45:00,81.67,81.69,81.66,81.69,11432.0,66.4343,66.4505,66.4261,66.4505,11432.0
2017-12-27 13:50:00,81.7,81.71,81.65,81.65,16817.0,66.4587,66.4668,66.418,66.418,16817.0
2017-12-27 13:55:00,81.66,81.68,81.64,81.66,19575.0,66.4261,66.4424,66.4099,66.4261,19575.0
2017-12-27 14:00:00,81.66,81.69,81.65,81.65,8644.0,66.4261,66.4505,66.418,66.418,8644.0
2017-12-27 14:05:00,81.65,81.68,81.65,81.65,13534.0,66.418,66.4424,66.418,66.418,13534.0
2017-12-27 14:10:00,81.65,81.66,81.61,81.64,14809.0,66.418,66.4261,66.3855,66.4099,14809.0
2017-12-27 14:15:00,81.64,81.64,81.58,81.58,17714.0,66.4099,66.4099,66.3611,66.3611,17714.0
2017-12-27 14:20:00,81.6,81.6,81.55,81.59,13862.0,66.3773,66.3773,66.3367,66.3692,13862.0
2017-12-27 14:25:00,81.59,81.62,81.58,81.58,14370.0,66.3692,66.3936,66.3611,66.3611,14370.0
2017-12-27 14:30:00,81.59,81.62,81.59,81.62,14307.0,66.3692,66.3936,66.3692,66.3936,14307.0
2017-12-27 14:35:00,81.61,81.65,81.61,81.64,12568.0,66.3855,66.418,66.3855,66.4099,12568.0
2017-12-27 14:40:00,81.65,81.66,81.64,81.65,8324.0,66.418,66.4261,66.4099,66.418,8324.0
2017-12-27 14:45:00,81.65,81.66,81.62,81.63,13390.0,66.418,66.4261,66.3936,66.4017,13390.0
2017-12-27 14:50:00,81.62,81.67,81.6,81.61,30016.0,66.3936,66.4343,66.3773,66.3855,30016.0
2017-12-27 14:55:00,81.6,81.64,81.6,81.64,17064.0,66.3773,66.4099,66.3773,66.4099,17064.0
2017-12-27 15:00:00,81.63,81.65,81.61,81.61,19367.0,66.4017,66.418,66.3855,66.3855,19367.0
2017-12-27 15:05:00,81.61,81.64,81.6,81.64,13512.0,66.3855,66.4099,66.3773,66.4099,13512.0
2017-12-27 15:10:00,81.64,81.65,81.63,81.65,14299.0,66.4099,66.418,66.4017,66.418,14299.0
2017-12-27 15:15:00,81.65,81.67,81.62,81.65,27240.0,66.418,66.4343,66.3936,66.418,27240.0
2017-12-27 15:20:00,81.64,81.71,81.64,81.71,14196.0,66.4099,66.4668,66.4099,66.4668,14196.0
2017-12-27 15:25:00,81.7,81.73,81.68,81.73,25558.0,66.4587,66.4831,66.4424,66.4831,25558.0
2017-12-27 15:30:00,81.73,81.74,81.71,81.74,20525.0,66.4831,66.4912,66.4668,66.4912,20525.0
2017-12-27 15:35:00,81.74,81.75,81.7,81.73,35151.0,66.4912,66.4993,66.4587,66.4831,35151.0
2017-12-27 15:40:00,81.73,81.75,81.72,81.74,30401.0,66.4831,66.4993,66.4749,66.4912,30401.0
2017-12-27 15:45:00,81.73,81.74,81.69,81.74,77677.0,66.4831,66.4912,66.4505,66.4912,77677.0
2017-12-27 15:50:00,81.74,81.77,81.72,81.77,76178.0,66.4912,66.5156,66.4749,66.5156,76178.0
2017-12-27 15:55:00,81.77,81.77,81.7,81.75,155379.0,66.5156,66.5156,66.4587,66.4993,155379.0
2017-12-28 09:30:00,81.33,81.52,81.24,81.38,47476.0,66.5318,66.6873,66.4582,66.5727,47476.0
2017-12-28 09:35:00,81.38,81.57,81.37,81.55,43136.0,66.5727,66.7282,66.5646,66.7118,43136.0
2017-12-28 09:40:00,81.53,81.58,81.43,81.44,34863.0,66.6954,66.7363,66.6136,66.6218,34863.0
2017-12-28 09:45:00,81.44,81.55,81.43,81.44,24710.0,66.6218,66.7118,66.6136,66.6218,24710.0
2017-12-28 09:50:00,81.45,81.47,81.34,81.34,22943.0,66.63,66.6464,66.54,66.54,22943.0
2017-12-28 09:55:00,81.34,81.36,81.29,81.31,16513.0,66.54,66.5564,66.4991,66.5155,16513.0
2017-12-28 10:00:00,81.31,81.35,81.11,81.15,34833.0,66.5155,66.5482,66.3519,66.3846,34833.0
2017-12-28 10:05:00,81.12,81.2,81.08,81.19,24192.0,66.36,66.4255,66.3273,66.4173,24192.0
2017-12-28 10:10:00,81.18,81.3,81.16,81.25,69016.0,66.4091,66.5073,66.3928,66.4664,69016.0
2017-12-28 10:15:00,81.26,81.38,81.22,81.24,126941.0,66.4746,66.5727,66.4419,66.4582,126941.0
2017-12-28 10:20:00,81.24,81.26,81.16,81.22,33987.0,66.4582,66.4746,66.3928,66.4419,33987.0
2017-12-28 10:25:00,81.23,81.24,81.12,81.12,45113.0,66.45,66.4582,66.36,66.36,45113.0
2017-12-28 10:30:00,81.13,81.3,81.08,81.3,21560.0,66.3682,66.5073,66.3273,66.5073,21560.0
2017-12-28 10:35:00,81.3,81.37,81.3,81.34,26315.0,66.5073,66.5646,66.5073,66.54,26315.0
2017-12-28 10:40:00,81.35,81.38,81.32,81.38,14506.0,66.5482,66.5727,66.5237,66.5727,14506.0
2017-12-28 10:45:00,81.37,81.42,81.33,81.35,23366.0,66.5646,66.6055,66.5318,66.5482,23366.0
2017-12-28 10:50:00,81.34,81.38,81.31,81.37,17908.0,66.54,66.5727,66.5155,66.5646,17908.0
2017-12-28 10:55:00,81.37,81.38,81.32,81.32,12034.0,66.5646,66.5727,66.5237,66.5237,12034.0
2017-12-28 11:00:00,81.34,81.35,81.31,81.31,10656.0,66.54,66.5482,66.5155,66.5155,10656.0
2017-12-28 11:05:00,81.32,81.33,81.27,81.3,14938.0,66.5237,66.5318,66.4828,66.5073,14938.0
2017-12-28 11:10:00,81.29,81.32,81.29,81.29,33427.0,66.4991,66.5237,66.4991,66.4991,33427.0
2017-12-28 11:15:00,81.28,81.3,81.26,81.29,13114.0,66.4909,66.5073,66.4746,66.4991,13114.0
2017-12-28 11:20:00,81.29,81.3,81.27,81.29,18698.0,66.4991,66.5073,66.4828,66.4991,18698.0
2017-12-28 11:25:00,81.29,81.29,81.27,81.28,7934.0,66.4991,66.4991,66.4828,66.4909,7934.0
2017-12-28 11:30:00,81.28,81.29,81.26,81.27,26005.0,66.4909,66.4991,66.4746,66.4828,26005.0
2017-12-28 11:35:00,81.27,81.27,81.23,81.26,13998.0,66.4828,66.4828,66.45,66.4746,13998.0
2017-12-28 11:40:00,81.26,81.3,81.26,81.28,14506.0,66.4746,66.5073,66.4746,66.4909,14506.0
2017-12-28 11:45:00,81.28,81.29,81.25,81.26,13126.0,66.4909,66.4991,66.4664,66.4746,13126.0
2017-12-28 11:50:00,81.26,81.29,81.26,81.27,18654.0,66.4746,66.4991,66.4746,66.4828,18654.0
2017-12-28 11:55:00,81.28,81.32,81.27,81.31,15043.0,66.4909,66.5237,66.4828,66.5155,15043.0
2017-12-28 12:00:00,81.31,81.32,81.29,81.29,17705.0,66.5155,66.5237,66.4991,66.4991,17705.0
2017-12-28 12:05:00,81.29,81.31,81.28,81.29,14894.0,66.4991,66.5155,66.4909,66.4991,14894.0
2017-12-28 12:10:00,81.29,81.3,81.28,81.3,5900.0,66.4991,66.5073,66.4909,66.5073,5900.0
2017-12-28 12:15:00,81.3,81.32,81.29,81.3,11764.0,66.5073,66.5237,66.4991,66.5073,11764.0
2017-12-28 12:20:00,81.31,81.31,81.27,81.27,8606.0,66.5155,66.5155,66.4828,66.4828,8606.0
2017-12-28 12:25:00,81.28,81.31,81.27,81.3,15813.0,66.4909,66.5155,66.4828,66.5073,15813.0
2017-12-28 12:30:00,81.29,81.3,81.29,81.3,2361.0,66.4991,66.5073,66.4991,66.5073,2361.0
2017-12-28 12:35:00,81.29,81.31,81.28,81.28,13322.0,66.4991,66.5155,66.4909,66.4909,13322.0
2017-12-28 12:40:00,81.29,81.32,81.28,81.31,16810.0,66.4991,66.5237,66.4909,66.5155,16810.0
2017-12-28 12:45:00,81.31,81.34,81.31,81.34,20349.0,66.5155,66.54,66.5155,66.54,20349.0
2017-12-28 12:50:00,81.34,81.38,81.32,81.36,98514.0,66.54,66.5727,66.5237,66.5564,98514.0
2017-12-28 12:55:00,81.36,81.38,81.34,81.35,27168.0,66.5564,66.5727,66.54,66.5482,27168.0
2017-12-28 13:00:00,81.36,81.38,81.34,81.35,12190.0,66.5564,66.5727,66.54,66.5482,12190.0
2017-12-28 13:05:00,81.35,81.36,81.29,81.32,24435.0,66.5482,66.5564,66.4991,66.5237,24435.0
2017-12-28 13:10:00,81.33,81.36,81.32,81.33,8582.0,66.5318,66.5564,66.5237,66.5318,8582.0
2017-12-28 13:15:00,81.32,81.33,81.3,81.31,12090.0,66.5237,66.5318,66.5073,66.5155,12090.0
2017-12-28 13:20:00,81.31,81.34,81.26,81.31,22064.0,66.5155,66.54,66.4746,66.5155,22064.0
2017-12-28 13:25:00,81.31,81.32,81.28,81.3,9807.0,66.5155,66.5237,66.4909,66.5073,9807.0
2017-12-28 13:30:00,81.3,81.32,81.29,81.31,9192.0,66.5073,66.5237,66.4991,66.5155,9192.0
2017-12-28 13:35:00,81.31,81.32,81.27,81.28,20128.0,66.5155,66.5237,66.4828,66.4909,20128.0
2017-12-28 13:40:00,81.29,81.31,81.27,81.28,18733.0,66.4991,66.5155,66.4828,66.4909,18733.0
2017-12-28 13:45:00,81.28,81.29,81.23,81.23,37377.0,66.4909,66.4991,66.45,66.45,37377.0
2017-12-28 13:50:00,81.23,81.3,81.22,81.3,25402.0,66.45,66.5073,66.4419,66.5073,25402.0
2017-12-28 13:55:00,81.29,81.33,81.29,81.3,15491.0,66.4991,66.5318,66.4991,66.5073,15491.0
2017-12-28 14:00:00,81.3,81.34,81.27,81.31,43279.0,66.5073,66.54,66.4828,66.5155,43279.0
2017-12-28 14:05:00,81.31,81.35,81.29,81.33,37620.0,66.5155,66.5482,66.4991,66.5318,37620.0
2017-12-28 14:10:00,81.33,81.35,81.3,81.34,24830.0,66.5318,66.5482,66.5073,66.54,24830.0
2017-12-28 14:15:00,81.34,81.35,81.3,81.31,21470.0,66.54,66.5482,66.5073,66.5155,21470.0
2017-12-28 14:20:00,81.31,81.33,81.3,81.31,33125.0,66.5155,66.5318,66.5073,66.5155,33125.0
2017-12-28 14:25:00,81.31,81.32,81.3,81.31,32497.0,66.5155,66.5237,66.5073,66.5155,32497.0
2017-12-28 14:30:00,81.31,81.36,81.3,81.34,18976.0,66.5155,66.5564,66.5073,66.54,18976.0
2017-12-28 14:35:00,81.34,81.35,81.29,81.29,21113.0,66.54,66.5482,66.4991,66.4991,21113.0
2017-12-28 14:40:00,81.3,81.3,81.29,81.3,4679.0,66.5073,66.5073,66.4991,66.5073,4679.0
2017-12-28 14:45:00,81.29,81.29,81.26,81.28,22784.0,66.4991,66.4991,66.4746,66.4909,22784.0
2017-12-28 14:50:00,81.28,81.3,81.27,81.3,10445.0,66.4909,66.5073,66.4828,66.5073,10445.0
2017-12-28 14:55:00,81.3,81.32,81.27,81.31,37534.0,66.5073,66.5237,66.4828,66.5155,37534.0
2017-12-28 15:00:00,81.31,81.32,81.26,81.28,22143.0,66.5155,66.5237,66.4746,66.4909,22143.0
2017-12-28 15:05:00,81.27,81.32,81.25,81.26,35223.0,66.4828,66.5237,66.4664,66.4746,35223.0
2017-12-28 15:10:00,81.26,81.27,81.23,81.23,14245.0,66.4746,66.4828,66.45,66.45,14245.0
2017-12-28 15:15:00,81.23,81.28,81.23,81.26,22024.0,66.45,66.4909,66.45,66.4746,22024.0
2017-12-28 15:20:00,81.26,81.28,81.24,81.25,27514.0,66.4746,66.4909,66.4582,66.4664,27514.0
2017-12-28 15:25:00,81.24,81.27,81.22,81.24,27175.0,66.4582,66.4828,66.4419,66.4582,27175.0
2017-12-28 15:30:00,81.25,81.27,81.24,81.25,29676.0,66.4664,66.4828,66.4582,66.4664,29676.0
2017-12-28 15:35:00,81.25,81.25,81.23,81.24,32415.0,66.4664,66.4664,66.45,66.4582,32415.0
2017-12-28 15:40:00,81.24,81.3,81.24,81.24,52521.0,66.4582,66.5073,66.4582,66.4582,52521.0
2017-12-28 15:45:00,81.25,81.29,81.24,81.29,54865.0,66.4664,66.4991,66.4582,66.4991,54865.0
2017-12-28 15:50:00,81.3,81.35,81.28,81.3,84486.0,66.5073,66.5482,66.4909,66.5073,84486.0
2017-12-28 15:55:00,81.3,81.38,81.28,81.32,224847.0,66.5073,66.5727,66.4909,66.5237,224847.0
2017-12-29 09:30:00,81.58,81.8,81.51,81.56,86834.0,66.7363,66.9163,66.6791,66.72,86834.0
2017-12-29 09:35:00,81.54,81.59,81.42,81.44,22533.0,66.7036,66.7445,66.6055,66.6218,22533.0
2017-12-29 09:40:00,81.42,81.5,81.38,81.43,25991.0,66.6055,66.6709,66.5727,66.6136,25991.0
2017-12-29 09:45:00,81.41,81.49,81.38,81.44,25570.0,66.5973,66.6627,66.5727,66.6218,25570.0
2017-12-29 09:50:00,81.43,81.51,81.41,81.45,16085.0,66.6136,66.6791,66.5973,66.63,16085.0
2017-12-29 09:55:00,81.46,81.49,81.41,81.46,15162.0,66.6382,66.6627,66.5973,66.6382,15162.0
2017-12-29 10:00:00,81.42,81.45,81.4,81.41,25642.0,66.6055,66.63,66.5891,66.5973,25642.0
2017-12-29 10:05:00,81.42,81.43,81.37,81.39,15352.0,66.6055,66.6136,66.5646,66.5809,15352.0
2017-12-29 10:10:00,81.4,81.43,81.4,81.41,18915.0,66.5891,66.6136,66.5891,66.5973,18915.0
2017-12-29 10:15:00,81.41,81.42,81.37,81.41,18209.0,66.5973,66.6055,66.5646,66.5973,18209.0
2017-12-29 10:20:00,81.41,81.41,81.36,81.37,12334.0,66.5973,66.5973,66.5564,66.5646,12334.0
2017-12-29 10:25:00,81.38,81.39,81.34,81.35,17431.0,66.5727,66.5809,66.54,66.5482,17431.0
2017-12-29 10:30:00,81.35,81.36,81.27,81.27,20622.0,66.5482,66.5564,66.4828,66.4828,20622.0
2017-12-29 10:35:00,81.27,81.31,81.22,81.27,20102.0,66.4828,66.5155,66.4419,66.4828,20102.0
2017-12-29 10:40:00,81.26,81.26,81.2,81.23,16505.0,66.4746,66.4746,66.4255,66.45,16505.0
2017-12-29 10:45:00,81.24,81.25,81.21,81.21,16908.0,66.4582,66.4664,66.4337,66.4337,16908.0
2017-12-29 10:50:00,81.22,81.23,81.18,81.18,20871.0,66.4419,66.45,66.4091,66.4091,20871.0
2017-12-29 10:55:00,81.18,81.27,81.16,81.27,11177.0,66.4091,66.4828,66.3928,66.4828,11177.0
2017-12-29 11:00:00,81.28,81.31,81.26,81.29,14162.0,66.4909,66.5155,66.4746,66.4991,14162.0
2017-12-29 11:05:00,81.3,81.31,81.24,81.25,15300.0,66.5073,66.5155,66.4582,66.4664,15300.0
2017-12-29 11:10:00,81.24,81.28,81.24,81.27,16918.0,66.4582,66.4909,66.4582,66.4828,16918.0
2017-12-29 11:15:00,81.27,81.3,81.23,81.23,13054.0,66.4828,66.5073,66.45,66.45,13054.0
2017-12-29 11:20:00,81.24,81.3,81.24,81.29,13212.0,66.4582,66.5073,66.4582,66.4991,13212.0
2017-12-29 11:25:00,81.28,81.3,81.25,81.3,15715.0,66.4909,66.5073,66.4664,66.5073,15715.0
2017-12-29 11:30:00,81.3,81.31,81.23,81.26,19975.0,66.5073,66.5155,66.45,66.4746,19975.0
2017-12-29 11:35:00,81.28,81.31,81.27,81.28,17566.0,66.4909,66.5155,66.4828,66.4909,17566.0
2017-12-29 11:40:00,81.28,81.29,81.23,81.23,20544.0,66.4909,66.4991,66.45,66.45,20544.0
2017-12-29 11:45:00,81.23,81.29,81.23,81.27,8017.0,66.45,66.4991,66.45,66.4828,8017.0
2017-12-29 11:50:00,81.27,81.31,81.26,81.26,15933.0,66.4828,66.5155,66.4746,66.4746,15933.0
2017-12-29 11:55:00,81.29,81.29,81.22,81.26,14433.0,66.4991,66.4991,66.4419,66.4746,14433.0
2017-12-29 12:00:00,81.26,81.29,81.25,81.25,10698.0,66.4746,66.4991,66.4664,66.4664,10698.0
2017-12-29 12:05:00,81.24,81.24,81.21,81.23,7261.0,66.4582,66.4582,66.4337,66.45,7261.0
2017-12-29 12:10:00,81.23,81.25,81.21,81.24,12107.0,66.45,66.4664,66.4337,66.4582,12107.0
2017-12-29 12:15:00,81.23,81.27,81.23,81.26,11518.0,66.45,66.4828,66.45,66.4746,11518.0
2017-12-29 12:20:00,81.26,81.29,81.25,81.25,8764.0,66.4746,66.4991,66.4664,66.4664,8764.0
2017-12-29 12:25:00,81.25,81.25,81.21,81.21,15561.0,66.4664,66.4664,66.4337,66.4337,15561.0
2017-12-29 12:30:00,81.23,81.26,81.21,81.24,5282.0,66.45,66.4746,66.4337,66.4582,5282.0
2017-12-29 12:35:00,81.23,81.26,81.23,81.24,12710.0,66.45,66.4746,66.45,66.4582,12710.0
2017-12-29 12:40:00,81.25,81.25,81.22,81.25,8275.0,66.4664,66.4664,66.4419,66.4664,8275.0
2017-12-29 12:45:00,81.24,81.25,81.21,81.21,5430.0,66.4582,66.4664,66.4337,66.4337,5430.0
2017-12-29 12:50:00,81.21,81.21,81.14,81.14,10454.0,66.4337,66.4337,66.3764,66.3764,10454.0
2017-12-29 12:55:00,81.14,81.17,81.11,81.13,10503.0,66.3764,66.4009,66.3519,66.3682,10503.0
2017-12-29 13:00:00,81.14,81.17,81.13,81.15,7483.0,66.3764,66.4009,66.3682,66.3846,7483.0
2017-12-29 13:05:00,81.14,81.15,81.11,81.12,12921.0,66.3764,66.3846,66.3519,66.36,12921.0
2017-12-29 13:10:00,81.12,81.12,81.05,81.09,22751.0,66.36,66.36,66.3028,66.3355,22751.0
2017-12-29 13:15:00,81.09,81.1,81.04,81.05,13283.0,66.3355,66.3437,66.2946,66.3028,13283.0
2017-12-29 13:20:00,81.05,81.07,81.04,81.07,11700.0,66.3028,66.3191,66.2946,66.3191,11700.0
2017-12-29 13:25:00,81.06,81.07,81.01,81.02,9636.0,66.311,66.3191,66.2701,66.2782,9636.0
2017-12-29 13:30:00,81.01,81.01,80.97,81.0,24414.0,66.2701,66.2701,66.2373,66.2619,24414.0
2017-12-29 13:35:00,81.0,81.02,80.98,81.0,18598.0,66.2619,66.2782,66.2455,66.2619,18598.0
2017-12-29 13:40:00,80.99,80.99,80.94,80.98,28446.0,66.2537,66.2537,66.2128,66.2455,28446.0
2017-12-29 13:45:00,81.0,81.0,80.93,80.94,11752.0,66.2619,66.2619,66.2046,66.2128,11752.0
2017-12-29 13:50:00,80.94,81.0,80.93,80.97,34444.0,66.2128,66.2619,66.2046,66.2373,34444.0
2017-12-29 13:55:00,80.96,80.99,80.94,80.99,18165.0,66.2292,66.2537,66.2128,66.2537,18165.0
2017-12-29 14:00:00,81.0,81.01,80.98,81.0,11332.0,66.2619,66.2701,66.2455,66.2619,11332.0
2017-12-29 14:05:00,80.99,81.02,80.99,81.02,12034.0,66.2537,66.2782,66.2537,66.2782,12034.0
2017-12-29 14:10:00,81.02,81.03,80.99,81.02,30958.0,66.2782,66.2864,66.2537,66.2782,30958.0
2017-12-29 14:15:00,81.04,81.07,81.03,81.06,14726.0,66.2946,66.3191,66.2864,66.311,14726.0
2017-12-29 14:20:00,81.06,81.09,81.02,81.09,17660.0,66.311,66.3355,66.2782,66.3355,17660.0
2017-12-29 14:25:00,81.08,81.1,81.05,81.1,12420.0,66.3273,66.3437,66.3028,66.3437,12420.0
2017-12-29 14:30:00,81.11,81.11,81.06,81.06,10464.0,66.3519,66.3519,66.311,66.311,10464.0
2017-12-29 14:35:00,81.07,81.07,81.03,81.05,16748.0,66.3191,66.3191,66.2864,66.3028,16748.0
2017-12-29 14:40:00,81.06,81.07,81.05,81.06,16402.0,66.311,66.3191,66.3028,66.311,16402.0
2017-12-29 14:45:00,81.06,81.07,81.03,81.03,19141.0,66.311,66.3191,66.2864,66.2864,19141.0
2017-12-29 14:50:00,81.03,81.05,81.03,81.03,23511.0,66.2864,66.3028,66.2864,66.2864,23511.0
2017-12-29 14:55:00,81.04,81.05,81.01,81.02,19328.0,66.2946,66.3028,66.2701,66.2782,19328.0
2017-12-29 15:00:00,81.02,81.04,81.01,81.02,46697.0,66.2782,66.2946,66.2701,66.2782,46697.0
2017-12-29 15:05:00,81.01,81.1,81.01,81.1,22944.0,66.2701,66.3437,66.2701,66.3437,22944.0
2017-12-29 15:10:00,81.09,81.14,81.08,81.13,25257.0,66.3355,66.3764,66.3273,66.3682,25257.0
2017-12-29 15:15:00,81.13,81.14,81.07,81.09,25777.0,66.3682,66.3764,66.3191,66.3355,25777.0
2017-12-29 15:20:00,81.1,81.18,81.1,81.15,41828.0,66.3437,66.4091,66.3437,66.3846,41828.0
2017-12-29 15:25:00,81.15,81.15,81.09,81.11,23619.0,66.3846,66.3846,66.3355,66.3519,23619.0
2017-12-29 15:30:00,81.11,81.11,81.07,81.07,38476.0,66.3519,66.3519,66.3191,66.3191,38476.0
2017-12-29 15:35:00,81.06,81.07,81.05,81.06,47840.0,66.311,66.3191,66.3028,66.311,47840.0
2017-12-29 15:40:00,81.06,81.06,81.03,81.03,49953.0,66.311,66.311,66.2864,66.2864,49953.0
2017-12-29 15:45:00,81.03,81.04,80.95,80.96,77706.0,66.2864,66.2946,66.221,66.2292,77706.0
2017-12-29 15:50:00,80.96,80.96,80.87,80.87,108801.0,66.2292,66.2292,66.1555,66.1555,108801.0
2017-12-29 15:55:00,80.87,80.89,80.73,80.79,372712.0,66.1555,66.1719,66.041,66.0901,372712.0
2018-01-02 09:30:00,82.16,82.5,81.95,82.25,177098.0,67.2108,67.489,67.039,67.2844,177098.0
2018-01-02 09:35:00,82.24,82.39,82.14,82.28,105761.0,67.2763,67.399,67.1945,67.309,105761.0
2018-01-02 09:40:00,82.28,82.37,82.1,82.22,94765.0,67.309,67.3826,67.1617,67.2599,94765.0
2018-01-02 09:45:00,82.22,82.37,82.16,82.24,96473.0,67.2599,67.3826,67.2108,67.2763,96473.0
2018-01-02 09:50:00,82.24,82.26,82.12,82.26,58728.0,67.2763,67.2926,67.1781,67.2926,58728.0
2018-01-02 09:55:00,82.28,82.55,82.25,82.49,78852.0,67.309,67.5299,67.2844,67.4808,78852.0
2018-01-02 10:00:00,82.49,82.65,82.46,82.65,84307.0,67.4808,67.6117,67.4562,67.6117,84307.0
2018-01-02 10:05:00,82.66,82.69,82.57,82.66,64387.0,67.6198,67.6444,67.5462,67.6198,64387.0
2018-01-02 10:10:00,82.66,82.69,82.5,82.5,42534.0,67.6198,67.6444,67.489,67.489,42534.0
2018-01-02 10:15:00,82.52,82.52,82.4,82.41,72133.0,67.5053,67.5053,67.4071,67.4153,72133.0
2018-01-02 10:20:00,82.43,82.44,82.23,82.25,42393.0,67.4317,67.4399,67.2681,67.2844,42393.0
2018-01-02 10:25:00,82.25,82.33,82.23,82.33,50734.0,67.2844,67.3499,67.2681,67.3499,50734.0
2018-01-02 10:30:00,82.32,82.36,82.29,82.29,29721.0,67.3417,67.3744,67.3172,67.3172,29721.0
2018-01-02 10:35:00,82.29,82.3,82.08,82.16,49328.0,67.3172,67.3253,67.1454,67.2108,49328.0
2018-01-02 10:40:00,82.16,82.2,82.15,82.17,33685.0,67.2108,67.2435,67.2026,67.219,33685.0
2018-01-02 10:45:00,82.15,82.21,82.15,82.21,21704.0,67.2026,67.2517,67.2026,67.2517,21704.0
2018-01-02 10:50:00,82.21,82.24,82.18,82.23,27082.0,67.2517,67.2763,67.2272,67.2681,27082.0
2018-01-02 10:55:00,82.22,82.24,82.14,82.17,27729.0,67.2599,67.2763,67.1945,67.219,27729.0
2018-01-02 11:00:00,82.17,82.23,82.11,82.12,45063.0,67.219,67.2681,67.1699,67.1781,45063.0
2018-01-02 11:05:00,82.12,82.15,82.11,82.15,29841.0,67.1781,67.2026,67.1699,67.2026,29841.0
2018-01-02 11:10:00,82.14,82.22,82.11,82.21,67859.0,67.1945,67.2599,67.1699,67.2517,67859.0
2018-01-02 11:15:00,82.21,82.4,82.21,82.39,64003.0,67.2517,67.4071,67.2517,67.399,64003.0
2018-01-02 11:20:00,82.38,82.4,82.3,82.31,47124.0,67.3908,67.4071,67.3253,67.3335,47124.0
2018-01-02 11:25:00,82.32,82.33,82.18,82.19,23024.0,67.3417,67.3499,67.2272,67.2354,23024.0
2018-01-02 11:30:00,82.18,82.24,82.18,82.22,29677.0,67.2272,67.2763,67.2272,67.2599,29677.0
2018-01-02 11:35:00,82.21,82.29,82.21,82.29,22140.0,67.2517,67.3172,67.2517,67.3172,22140.0
2018-01-02 11:40:00,82.29,82.29,82.19,82.24,36548.0,67.3172,67.3172,67.2354,67.2763,36548.0
2018-01-02 11:45:00,82.24,82.25,82.17,82.2,21364.0,67.2763,67.2844,67.219,67.2435,21364.0
2018-01-02 11:50:00,82.21,82.21,82.15,82.16,23683.0,67.2517,67.2517,67.2026,67.2108,23683.0
2018-01-02 11:55:00,82.16,82.2,82.15,82.18,31701.0,67.2108,67.2435,67.2026,67.2272,31701.0
2018-01-02 12:00:00,82.17,82.24,82.17,82.23,26564.0,67.219,67.2763,67.219,67.2681,26564.0
2018-01-02 12:05:00,82.22,82.24,82.2,82.2,15244.0,67.2599,67.2763,67.2435,67.2435,15244.0
2018-01-02 12:10:00,82.2,82.21,82.11,82.11,21270.0,67.2435,67.2517,67.1699,67.1699,21270.0
2018-01-02 12:15:00,82.11,82.12,82.07,82.08,45554.0,67.1699,67.1781,67.1372,67.1454,45554.0
2018-01-02 12:20:00,82.06,82.18,82.06,82.17,20719.0,67.129,67.2272,67.129,67.219,20719.0
2018-01-02 12:25:00,82.18,82.23,82.17,82.23,21569.0,67.2272,67.2681,67.219,67.2681,21569.0
2018-01-02 12:30:00,82.23,82.23,82.15,82.18,24825.0,67.2681,67.2681,67.2026,67.2272,24825.0
2018-01-02 12:35:00,82.17,82.19,82.11,82.13,18122.0,67.219,67.2354,67.1699,67.1863,18122.0
2018-01-02 12:40:00,82.13,82.15,82.06,82.07,19341.0,67.1863,67.2026,67.129,67.1372,19341.0
2018-01-02 12:45:00,82.06,82.1,82.05,82.06,25474.0,67.129,67.1617,67.1208,67.129,25474.0
2018-01-02 12:50:00,82.07,82.11,82.06,82.07,16945.0,67.1372,67.1699,67.129,67.1372,16945.0
2018-01-02 12:55:00,82.07,82.1,82.05,82.06,12777.0,67.1372,67.1617,67.1208,67.129,12777.0
2018-01-02 13:00:00,82.06,82.09,82.04,82.07,24686.0,67.129,67.1536,67.1127,67.1372,24686.0
2018-01-02 13:05:00,82.08,82.09,82.05,82.08,13919.0,67.1454,67.1536,67.1208,67.1454,13919.0
2018-01-02 13:10:00,82.08,82.1,82.06,82.1,18077.0,67.1454,67.1617,67.129,67.1617,18077.0
2018-01-02 13:15:00,82.11,82.11,82.02,82.04,21049.0,67.1699,67.1699,67.0963,67.1127,21049.0
2018-01-02 13:20:00,82.03,82.12,82.03,82.06,28115.0,67.1045,67.1781,67.1045,67.129,28115.0
2018-01-02 13:25:00,82.06,82.08,82.02,82.05,25029.0,67.129,67.1454,67.0963,67.1208,25029.0
2018-01-02 13:30:00,82.06,82.06,82.03,82.04,19573.0,67.129,67.129,67.1045,67.1127,19573.0
2018-01-02 13:35:00,82.05,82.06,82.03,82.05,33159.0,67.1208,67.129,67.1045,67.1208,33159.0
2018-01-02 13:40:00,82.06,82.09,82.05,82.08,21253.0,67.129,67.1536,67.1208,67.1454,21253.0
2018-01-02 13:45:00,82.09,82.09,82.03,82.05,27195.0,67.1536,67.1536,67.1045,67.1208,27195.0
2018-01-02 13:50:00,82.05,82.06,82.02,82.05,16973.0,67.1208,67.129,67.0963,67.1208,16973.0
2018-01-02 13:55:00,82.05,82.1,82.04,82.09,32078.0,67.1208,67.1617,67.1127,67.1536,32078.0
2018-01-02 14:00:00,82.09,82.12,82.08,82.12,29831.0,67.1536,67.1781,67.1454,67.1781,29831.0
2018-01-02 14:05:00,82.11,82.13,82.09,82.09,43812.0,67.1699,67.1863,67.1536,67.1536,43812.0
2018-01-02 14:10:00,82.09,82.12,82.08,82.11,28675.0,67.1536,67.1781,67.1454,67.1699,28675.0
2018-01-02 14:15:00,82.1,82.13,82.1,82.11,35239.0,67.1617,67.1863,67.1617,67.1699,35239.0
2018-01-02 14:20:00,82.12,82.12,82.09,82.09,36019.0,67.1781,67.1781,67.1536,67.1536,36019.0
2018-01-02 14:25:00,82.09,82.11,82.05,82.06,28379.0,67.1536,67.1699,67.1208,67.129,28379.0
2018-01-02 14:30:00,82.08,82.09,82.01,82.03,44419.0,67.1454,67.1536,67.0881,67.1045,44419.0
2018-01-02 14:35:00,82.04,82.1,82.01,82.08,108081.0,67.1127,67.1617,67.0881,67.1454,108081.0
2018-01-02 14:40:00,82.08,82.09,82.05,82.05,27267.0,67.1454,67.1536,67.1208,67.1208,27267.0
2018-01-02 14:45:00,82.05,82.1,82.01,82.06,42586.0,67.1208,67.1617,67.0881,67.129,42586.0
2018-01-02 14:50:00,82.06,82.09,82.0,82.03,73011.0,67.129,67.1536,67.0799,67.1045,73011.0
2018-01-02 14:55:00,82.04,82.05,82.01,82.03,40439.0,67.1127,67.1208,67.0881,67.1045,40439.0
2018-01-02 15:00:00,82.03,82.04,82.01,82.03,35142.0,67.1045,67.1127,67.0881,67.1045,35142.0
2018-01-02 15:05:00,82.03,82.06,82.02,82.06,34346.0,67.1045,67.129,67.0963,67.129,34346.0
2018-01-02 15:10:00,82.06,82.1,82.06,82.07,63055.0,67.129,67.1617,67.129,67.1372,63055.0
2018-01-02 15:15:00,82.06,82.09,82.06,82.09,47432.0,67.129,67.1536,67.129,67.1536,47432.0
2018-01-02 15:20:00,82.09,82.09,82.07,82.08,35469.0,67.1536,67.1536,67.1372,67.1454,35469.0
2018-01-02 15:25:00,82.08,82.09,82.06,82.09,49424.0,67.1454,67.1536,67.129,67.1536,49424.0
2018-01-02 15:30:00,82.08,82.09,82.06,82.07,47178.0,67.1454,67.1536,67.129,67.1372,47178.0
2018-01-02 15:35:00,82.07,82.13,82.06,82.13,80070.0,67.1372,67.1863,67.129,67.1863,80070.0
2018-01-02 15:40:00,82.13,82.13,82.11,82.11,58413.0,67.1863,67.1863,67.1699,67.1699,58413.0
2018-01-02 15:45:00,82.12,82.13,82.09,82.1,82363.0,67.1781,67.1863,67.1536,67.1617,82363.0
2018-01-02 15:50:00,82.1,82.2,82.09,82.2,95452.0,67.1617,67.2435,67.1536,67.2435,95452.0
2018-01-02 15:55:00,82.2,82.25,82.16,82.22,261274.0,67.2435,67.2844,67.2108,67.2599,261274.0
2018-01-03 09:30:00,82.2,82.45,82.17,82.31,72388.0,67.2435,67.4481,67.219,67.3335,72388.0
2018-01-03 09:35:00,82.31,82.47,82.23,82.45,52224.0,67.3335,67.4644,67.2681,67.4481,52224.0
2018-01-03 09:40:00,82.46,82.5,82.37,82.43,30587.0,67.4562,67.489,67.3826,67.4317,30587.0
2018-01-03 09:45:00,82.45,82.45,82.31,82.31,98434.0,67.4481,67.4481,67.3335,67.3335,98434.0
2018-01-03 09:50:00,82.31,82.45,82.27,82.42,69236.0,67.3335,67.4481,67.3008,67.4235,69236.0
2018-01-03 09:55:00,82.42,82.63,82.41,82.6,68688.0,67.4235,67.5953,67.4153,67.5708,68688.0
2018-01-03 10:00:00,82.59,82.73,82.57,82.72,59834.0,67.5626,67.6771,67.5462,67.6689,59834.0
2018-01-03 10:05:00,82.72,82.8,82.71,82.74,138850.0,67.6689,67.7344,67.6607,67.6853,138850.0
2018-01-03 10:10:00,82.73,82.87,82.72,82.85,42625.0,67.6771,67.7916,67.6689,67.7753,42625.0
2018-01-03 10:15:00,82.86,83.13,82.84,83.13,61599.0,67.7835,68.0043,67.7671,68.0043,61599.0
2018-01-03 10:20:00,83.15,83.16,83.06,83.14,62429.0,68.0207,68.0289,67.9471,68.0125,62429.0
2018-01-03 10:25:00,83.14,83.39,83.13,83.37,73695.0,68.0125,68.217,68.0043,68.2007,73695.0
2018-01-03 10:30:00,83.38,83.49,83.34,83.35,97830.0,68.2088,68.2988,68.1761,68.1843,97830.0
2018-01-03 10:35:00,83.35,83.36,83.29,83.33,41574.0,68.1843,68.1925,68.1352,68.1679,41574.0
2018-01-03 10:40:00,83.33,83.33,83.26,83.32,28861.0,68.1679,68.1679,68.1107,68.1598,28861.0
2018-01-03 10:45:00,83.32,83.37,83.3,83.33,46112.0,68.1598,68.2007,68.1434,68.1679,46112.0
2018-01-03 10:50:00,83.33,83.39,83.32,83.36,28413.0,68.1679,68.217,68.1598,68.1925,28413.0
2018-01-03 10:55:00,83.36,83.45,83.35,83.44,45047.0,68.1925,68.2661,68.1843,68.2579,45047.0
2018-01-03 11:00:00,83.44,83.5,83.43,83.5,97045.0,68.2579,68.307,68.2497,68.307,97045.0
2018-01-03 11:05:00,83.5,83.68,83.46,83.62,75043.0,68.307,68.4542,68.2743,68.4052,75043.0
2018-01-03 11:10:00,83.62,83.62,83.53,83.53,38499.0,68.4052,68.4052,68.3315,68.3315,38499.0
2018-01-03 11:15:00,83.53,83.83,83.53,83.8,63014.0,68.3315,68.577,68.3315,68.5524,63014.0
2018-01-03 11:20:00,83.79,83.99,83.78,83.99,91773.0,68.5442,68.7078,68.5361,68.7078,91773.0
2018-01-03 11:25:00,83.98,84.08,83.98,84.05,76106.0,68.6997,68.7815,68.6997,68.7569,76106.0
2018-01-03 11:30:00,84.05,84.22,84.05,84.21,121207.0,68.7569,68.896,68.7569,68.8878,121207.0
2018-01-03 11:35:00,84.21,84.4,84.19,84.26,98317.0,68.8878,69.0432,68.8715,68.9287,98317.0
2018-01-03 11:40:00,84.25,84.3,84.21,84.3,58185.0,68.9205,68.9614,68.8878,68.9614,58185.0
2018-01-03 11:45:00,84.3,84.43,84.29,84.39,109283.0,68.9614,69.0678,68.9533,69.0351,109283.0
2018-01-03 11:50:00,84.39,84.41,84.29,84.31,41790.0,69.0351,69.0514,68.9533,68.9696,41790.0
2018-01-03 11:55:00,84.3,84.31,84.21,84.22,40020.0,68.9614,68.9696,68.8878,68.896,40020.0
2018-01-03 12:00:00,84.22,84.34,84.21,84.32,44080.0,68.896,68.9942,68.8878,68.9778,44080.0
2018-01-03 12:05:00,84.31,84.32,84.26,84.28,31004.0,68.9696,68.9778,68.9287,68.9451,31004.0
2018-01-03 12:10:00,84.28,84.6,84.28,84.6,92026.0,68.9451,69.2069,68.9451,69.2069,92026.0
2018-01-03 12:15:00,84.59,84.65,84.55,84.63,77693.0,69.1987,69.2478,69.166,69.2314,77693.0
2018-01-03 12:20:00,84.63,84.78,84.62,84.77,92274.0,69.2314,69.3541,69.2232,69.3459,92274.0
2018-01-03 12:25:00,84.77,84.77,84.66,84.67,61770.0,69.3459,69.3459,69.2559,69.2641,61770.0
2018-01-03 12:30:00,84.67,84.76,84.67,84.73,62959.0,69.2641,69.3377,69.2641,69.3132,62959.0
2018-01-03 12:35:00,84.72,84.82,84.71,84.72,89262.0,69.305,69.3868,69.2968,69.305,89262.0
2018-01-03 12:40:00,84.72,84.73,84.57,84.6,141712.0,69.305,69.3132,69.1823,69.2069,141712.0
2018-01-03 12:45:00,84.59,84.62,84.54,84.55,151870.0,69.1987,69.2232,69.1578,69.166,151870.0
2018-01-03 12:50:00,84.55,84.57,84.51,84.56,29929.0,69.166,69.1823,69.1332,69.1741,29929.0
2018-01-03 12:55:00,84.56,84.64,84.54,84.61,70630.0,69.1741,69.2396,69.1578,69.215,70630.0
2018-01-03 13:00:00,84.6,84.66,84.6,84.66,70423.0,69.2069,69.2559,69.2069,69.2559,70423.0
2018-01-03 13:05:00,84.65,84.69,84.63,84.63,26762.0,69.2478,69.2805,69.2314,69.2314,26762.0
2018-01-03 13:10:00,84.63,84.66,84.58,84.61,41510.0,69.2314,69.2559,69.1905,69.215,41510.0
2018-01-03 13:15:00,84.6,84.63,84.53,84.53,130327.0,69.2069,69.2314,69.1496,69.1496,130327.0
2018-01-03 13:20:00,84.53,84.61,84.52,84.57,35954.0,69.1496,69.215,69.1414,69.1823,35954.0
2018-01-03 13:25:00,84.56,84.57,84.36,84.41,31946.0,69.1741,69.1823,69.0105,69.0514,31946.0
2018-01-03 13:30:00,84.41,84.41,84.29,84.3,125131.0,69.0514,69.0514,68.9533,68.9614,125131.0
2018-01-03 13:35:00,84.3,84.3,84.05,84.06,75977.0,68.9614,68.9614,68.7569,68.7651,75977.0
2018-01-03 13:40:00,84.06,84.13,83.95,83.98,36972.0,68.7651,68.8224,68.6751,68.6997,36972.0
2018-01-03 13:45:00,83.98,84.06,83.94,84.02,20642.0,68.6997,68.7651,68.6669,68.7324,20642.0
2018-01-03 13:50:00,84.02,84.02,83.91,84.01,41617.0,68.7324,68.7324,68.6424,68.7242,41617.0
2018-01-03 13:55:00,84.01,84.01,83.86,83.93,35383.0,68.7242,68.7242,68.6015,68.6588,35383.0
2018-01-03 14:00:00,83.93,83.97,83.87,83.92,33946.0,68.6588,68.6915,68.6097,68.6506,33946.0
2018-01-03 14:05:00,83.91,83.99,83.82,83.92,26431.0,68.6424,68.7078,68.5688,68.6506,26431.0
2018-01-03 14:10:00,83.93,83.93,83.75,83.78,26344.0,68.6588,68.6588,68.5115,68.5361,26344.0
2018-01-03 14:15:00,83.79,83.8,83.68,83.72,21505.0,68.5442,68.5524,68.4542,68.487,21505.0
2018-01-03 14:20:00,83.71,83.72,83.61,83.64,24717.0,68.4788,68.487,68.397,68.4215,24717.0
2018-01-03 14:25:00,83.63,83.81,83.63,83.81,46523.0,68.4133,68.5606,68.4133,68.5606,46523.0
2018-01-03 14:30:00,83.82,83.83,83.74,83.75,43934.0,68.5688,68.577,68.5033,68.5115,43934.0
2018-01-03 14:35:00,83.75,83.8,83.71,83.73,29406.0,68.5115,68.5524,68.4788,68.4952,29406.0
2018-01-03 14:40:00,83.73,83.77,83.64,83.67,45858.0,68.4952,68.5279,68.4215,68.4461,45858.0
2018-01-03 14:45:00,83.67,83.73,83.65,83.67,29322.0,68.4461,68.4952,68.4297,68.4461,29322.0
2018-01-03 14:50:00,83.68,83.76,83.64,83.73,28610.0,68.4542,68.5197,68.4215,68.4952,28610.0
2018-01-03 14:55:00,83.73,83.77,83.72,83.75,38462.0,68.4952,68.5279,68.487,68.5115,38462.0
2018-01-03 15:00:00,83.75,83.85,83.75,83.8,73106.0,68.5115,68.5933,68.5115,68.5524,73106.0
2018-01-03 15:05:00,83.81,83.85,83.74,83.81,59051.0,68.5606,68.5933,68.5033,68.5606,59051.0
2018-01-03 15:10:00,83.81,83.84,83.73,83.76,47392.0,68.5606,68.5851,68.4952,68.5197,47392.0
2018-01-03 15:15:00,83.76,83.8,83.74,83.75,55089.0,68.5197,68.5524,68.5033,68.5115,55089.0
2018-01-03 15:20:00,83.75,83.84,83.74,83.83,89779.0,68.5115,68.5851,68.5033,68.577,89779.0
2018-01-03 15:25:00,83.84,83.96,83.83,83.95,76940.0,68.5851,68.6833,68.577,68.6751,76940.0
2018-01-03 15:30:00,83.95,84.01,83.91,84.0,104153.0,68.6751,68.7242,68.6424,68.716,104153.0
2018-01-03 15:35:00,83.96,84.05,83.96,84.03,99661.0,68.6833,68.7569,68.6833,68.7406,99661.0
2018-01-03 15:40:00,84.03,84.03,83.97,83.97,102774.0,68.7406,68.7406,68.6915,68.6915,102774.0
2018-01-03 15:45:00,83.97,84.06,83.94,83.97,107659.0,68.6915,68.7651,68.6669,68.6915,107659.0
2018-01-03 15:50:00,83.97,83.99,83.91,83.95,102162.0,68.6915,68.7078,68.6424,68.6751,102162.0
2018-01-03 15:55:00,83.95,83.98,83.85,83.92,243431.0,68.6751,68.6997,68.5933,68.6506,243431.0
2018-01-04 09:30:00,84.45,84.74,84.37,84.65,161633.0,69.0841,69.3214,69.0187,69.2478,161633.0
2018-01-04 09:35:00,84.62,84.78,84.59,84.78,75930.0,69.2232,69.3541,69.1987,69.3541,75930.0
2018-01-04 09:40:00,84.79,84.9,84.67,84.67,63696.0,69.3623,69.4523,69.2641,69.2641,63696.0
2018-01-04 09:45:00,84.67,84.73,84.53,84.63,69297.0,69.2641,69.3132,69.1496,69.2314,69297.0
2018-01-04 09:50:00,84.62,84.69,84.51,84.57,67680.0,69.2232,69.2805,69.1332,69.1823,67680.0
2018-01-04 09:55:00,84.56,84.7,84.53,84.65,72481.0,69.1741,69.2887,69.1496,69.2478,72481.0
2018-01-04 10:00:00,84.66,84.66,84.59,84.62,40117.0,69.2559,69.2559,69.1987,69.2232,40117.0
2018-01-04 10:05:00,84.61,84.61,84.4,84.41,47243.0,69.215,69.215,69.0432,69.0514,47243.0
2018-01-04 10:10:00,84.41,84.41,84.33,84.38,24651.0,69.0514,69.0514,68.986,69.0269,24651.0
2018-01-04 10:15:00,84.38,84.49,84.36,84.47,33877.0,69.0269,69.1169,69.0105,69.1005,33877.0
2018-01-04 10:20:00,84.47,84.48,84.37,84.38,27550.0,69.1005,69.1087,69.0187,69.0269,27550.0
2018-01-04 10:25:00,84.37,84.37,84.19,84.21,299134.0,69.0187,69.0187,68.8715,68.8878,299134.0
2018-01-04 10:30:00,84.21,84.25,84.17,84.25,41964.0,68.8878,68.9205,68.8551,68.9205,41964.0
2018-01-04 10:35:00,84.25,84.29,84.19,84.28,42843.0,68.9205,68.9533,68.8715,68.9451,42843.0
2018-01-04 10:40:00,84.28,84.32,84.18,84.25,30955.0,68.9451,68.9778,68.8633,68.9205,30955.0
2018-01-04 10:45:00,84.26,84.27,84.07,84.08,31316.0,68.9287,68.9369,68.7733,68.7815,31316.0
2018-01-04 10:50:00,84.08,84.12,83.92,84.0,70112.0,68.7815,68.8142,68.6506,68.716,70112.0
2018-01-04 10:55:00,84.0,84.14,83.95,84.12,54795.0,68.716,68.8306,68.6751,68.8142,54795.0
2018-01-04 11:00:00,84.12,84.15,83.99,83.99,41621.0,68.8142,68.8387,68.7078,68.7078,41621.0
2018-01-04 11:05:00,84.0,84.03,83.94,83.99,46633.0,68.716,68.7406,68.6669,68.7078,46633.0
2018-01-04 11:10:00,83.98,84.04,83.98,84.03,56317.0,68.6997,68.7487,68.6997,68.7406,56317.0
2018-01-04 11:15:00,84.02,84.02,83.76,83.78,47520.0,68.7324,68.7324,68.5197,68.5361,47520.0
2018-01-04 11:20:00,83.78,83.81,83.63,83.63,46402.0,68.5361,68.5606,68.4133,68.4133,46402.0
2018-01-04 11:25:00,83.63,83.64,83.54,83.55,52097.0,68.4133,68.4215,68.3397,68.3479,52097.0
2018-01-04 11:30:00,83.54,83.58,83.48,83.56,29595.0,68.3397,68.3724,68.2906,68.3561,29595.0
2018-01-04 11:35:00,83.56,83.57,83.44,83.45,26279.0,68.3561,68.3643,68.2579,68.2661,26279.0
2018-01-04 11:40:00,83.45,83.49,83.43,83.45,44497.0,68.2661,68.2988,68.2497,68.2661,44497.0
2018-01-04 11:45:00,83.45,83.59,83.41,83.57,48545.0,68.2661,68.3806,68.2334,68.3643,48545.0
2018-01-04 11:50:00,83.58,83.61,83.5,83.58,89333.0,68.3724,68.397,68.307,68.3724,89333.0
2018-01-04 11:55:00,83.59,83.61,83.5,83.54,39307.0,68.3806,68.397,68.307,68.3397,39307.0
2018-01-04 12:00:00,83.52,83.65,83.51,83.65,32676.0,68.3234,68.4297,68.3152,68.4297,32676.0
2018-01-04 12:05:00,83.65,83.77,83.64,83.75,29114.0,68.4297,68.5279,68.4215,68.5115,29114.0
2018-01-04 12:10:00,83.75,83.79,83.73,83.77,21924.0,68.5115,68.5442,68.4952,68.5279,21924.0
2018-01-04 12:15:00,83.77,83.82,83.72,83.82,24102.0,68.5279,68.5688,68.487,68.5688,24102.0
2018-01-04 12:20:00,83.83,83.88,83.81,83.85,25187.0,68.577,68.6179,68.5606,68.5933,25187.0
2018-01-04 12:25:00,83.85,83.9,83.82,83.88,31996.0,68.5933,68.6342,68.5688,68.6179,31996.0
2018-01-04 12:30:00,83.88,83.93,83.86,83.88,20062.0,68.6179,68.6588,68.6015,68.6179,20062.0
2018-01-04 12:35:00,83.87,83.92,83.83,83.83,31221.0,68.6097,68.6506,68.577,68.577,31221.0
2018-01-04 12:40:00,83.83,83.9,83.83,83.89,19332.0,68.577,68.6342,68.577,68.626,19332.0
2018-01-04 12:45:00,83.88,83.9,83.85,83.88,29718.0,68.6179,68.6342,68.5933,68.6179,29718.0
2018-01-04 12:50:00,83.88,83.89,83.79,83.79,19867.0,68.6179,68.626,68.5442,68.5442,19867.0
2018-01-04 12:55:00,83.78,83.8,83.75,83.79,21193.0,68.5361,68.5524,68.5115,68.5442,21193.0
2018-01-04 13:00:00,83.79,83.8,83.77,83.79,37852.0,68.5442,68.5524,68.5279,68.5442,37852.0
2018-01-04 13:05:00,83.79,83.86,83.78,83.85,40064.0,68.5442,68.6015,68.5361,68.5933,40064.0
2018-01-04 13:10:00,83.86,83.89,83.85,83.88,39145.0,68.6015,68.626,68.5933,68.6179,39145.0
2018-01-04 13:15:00,83.88,83.95,83.87,83.93,40001.0,68.6179,68.6751,68.6097,68.6588,40001.0
2018-01-04 13:20:00,83.92,83.99,83.92,83.98,22882.0,68.6506,68.7078,68.6506,68.6997,22882.0
2018-01-04 13:25:00,83.99,84.08,83.98,84.04,56480.0,68.7078,68.7815,68.6997,68.7487,56480.0
2018-01-04 13:30:00,84.03,84.03,83.97,84.01,23465.0,68.7406,68.7406,68.6915,68.7242,23465.0
2018-01-04 13:35:00,84.0,84.09,84.0,84.08,37760.0,68.716,68.7896,68.716,68.7815,37760.0
2018-01-04 13:40:00,84.08,84.09,84.06,84.08,31516.0,68.7815,68.7896,68.7651,68.7815,31516.0
2018-01-04 13:45:00,84.07,84.14,84.06,84.1,52228.0,68.7733,68.8306,68.7651,68.7978,52228.0
2018-01-04 13:50:00,84.1,84.1,84.06,84.06,26816.0,68.7978,68.7978,68.7651,68.7651,26816.0
2018-01-04 13:55:00,84.06,84.15,84.05,84.13,29305.0,68.7651,68.8387,68.7569,68.8224,29305.0
2018-01-04 14:00:00,84.14,84.14,84.09,84.12,28201.0,68.8306,68.8306,68.7896,68.8142,28201.0
2018-01-04 14:05:00,84.13,84.21,84.1,84.1,32709.0,68.8224,68.8878,68.7978,68.7978,32709.0
2018-01-04 14:10:00,84.1,84.17,84.1,84.14,23058.0,68.7978,68.8551,68.7978,68.8306,23058.0
2018-01-04 14:15:00,84.14,84.19,84.07,84.08,33171.0,68.8306,68.8715,68.7733,68.7815,33171.0
2018-01-04 14:20:00,84.08,84.14,84.03,84.11,17387.0,68.7815,68.8306,68.7406,68.806,17387.0
2018-01-04 14:25:00,84.11,84.12,83.9,83.93,53889.0,68.806,68.8142,68.6342,68.6588,53889.0
2018-01-04 14:30:00,83.94,84.0,83.92,84.0,62459.0,68.6669,68.716,68.6506,68.716,62459.0
2018-01-04 14:35:00,83.99,84.07,83.97,84.05,36098.0,68.7078,68.7733,68.6915,68.7569,36098.0
2018-01-04 14:40:00,84.06,84.1,83.99,84.1,34285.0,68.7651,68.7978,68.7078,68.7978,34285.0
2018-01-04 14:45:00,84.08,84.13,84.06,84.09,27755.0,68.7815,68.8224,68.7651,68.7896,27755.0
2018-01-04 14:50:00,84.09,84.12,84.05,84.07,25937.0,68.7896,68.8142,68.7569,68.7733,25937.0
2018-01-04 14:55:00,84.08,84.17,84.04,84.15,46409.0,68.7815,68.8551,68.7487,68.8387,46409.0
2018-01-04 15:00:00,84.15,84.22,84.13,84.18,63162.0,68.8387,68.896,68.8224,68.8633,63162.0
2018-01-04 15:05:00,84.19,84.21,84.16,84.2,50282.0,68.8715,68.8878,68.8469,68.8796,50282.0
2018-01-04 15:10:00,84.2,84.26,84.19,84.22,63806.0,68.8796,68.9287,68.8715,68.896,63806.0
2018-01-04 15:15:00,84.22,84.33,84.21,84.31,66505.0,68.896,68.986,68.8878,68.9696,66505.0
2018-01-04 15:20:00,84.31,84.35,84.27,84.3,55800.0,68.9696,69.0023,68.9369,68.9614,55800.0
2018-01-04 15:25:00,84.29,84.38,84.29,84.34,50802.0,68.9533,69.0269,68.9533,68.9942,50802.0
2018-01-04 15:30:00,84.34,84.35,84.27,84.27,61872.0,68.9942,69.0023,68.9369,68.9369,61872.0
2018-01-04 15:35:00,84.27,84.27,84.14,84.15,115155.0,68.9369,68.9369,68.8306,68.8387,115155.0
2018-01-04 15:40:00,84.15,84.15,83.14,84.05,133539.0,68.8387,68.8387,68.0125,68.7569,133539.0
2018-01-04 15:45:00,84.05,84.12,84.04,84.11,97528.0,68.7569,68.8142,68.7487,68.806,97528.0
2018-01-04 15:50:00,84.1,84.15,84.01,84.05,151657.0,68.7978,68.8387,68.7242,68.7569,151657.0
2018-01-04 15:55:00,84.07,84.12,84.06,84.1,274506.0,68.7733,68.8142,68.7651,68.7978,274506.0
2018-01-05 09:30:00,84.53,84.69,84.45,84.46,103927.0,69.1496,69.2805,69.0841,69.0923,103927.0
2018-01-05 09:35:00,84.45,84.52,84.31,84.42,50657.0,69.0841,69.1414,68.9696,69.0596,50657.0
2018-01-05 09:40:00,84.44,84.5,84.21,84.22,81725.0,69.076,69.125,68.8878,68.896,81725.0
2018-01-05 09:45:00,84.22,84.25,84.05,84.1,29378.0,68.896,68.9205,68.7569,68.7978,29378.0
2018-01-05 09:50:00,84.1,84.13,84.01,84.07,71028.0,68.7978,68.8224,68.7242,68.7733,71028.0
2018-01-05 09:55:00,84.05,84.31,84.04,84.15,63829.0,68.7569,68.9696,68.7487,68.8387,63829.0
2018-01-05 10:00:00,84.15,84.28,84.11,84.28,44500.0,68.8387,68.9451,68.806,68.9451,44500.0
2018-01-05 10:05:00,84.29,84.29,84.17,84.2,40996.0,68.9533,68.9533,68.8551,68.8796,40996.0
2018-01-05 10:10:00,84.2,84.23,84.15,84.2,36548.0,68.8796,68.9042,68.8387,68.8796,36548.0
2018-01-05 10:15:00,84.19,84.29,84.18,84.23,61559.0,68.8715,68.9533,68.8633,68.9042,61559.0
2018-01-05 10:20:00,84.21,84.29,84.2,84.27,38234.0,68.8878,68.9533,68.8796,68.9369,38234.0
2018-01-05 10:25:00,84.27,84.36,84.26,84.36,37982.0,68.9369,69.0105,68.9287,69.0105,37982.0
2018-01-05 10:30:00,84.37,84.38,84.27,84.27,30259.0,69.0187,69.0269,68.9369,68.9369,30259.0
2018-01-05 10:35:00,84.26,84.35,84.19,84.35,43193.0,68.9287,69.0023,68.8715,69.0023,43193.0
2018-01-05 10:40:00,84.34,84.48,84.34,84.47,27673.0,68.9942,69.1087,68.9942,69.1005,27673.0
2018-01-05 10:45:00,84.48,84.54,84.48,84.53,27698.0,69.1087,69.1578,69.1087,69.1496,27698.0
2018-01-05 10:50:00,84.52,84.58,84.49,84.52,57301.0,69.1414,69.1905,69.1169,69.1414,57301.0
2018-01-05 10:55:00,84.52,84.65,84.52,84.58,42245.0,69.1414,69.2478,69.1414,69.1905,42245.0
2018-01-05 11:00:00,84.59,84.62,84.56,84.61,48430.0,69.1987,69.2232,69.1741,69.215,48430.0
2018-01-05 11:05:00,84.62,84.68,84.61,84.68,86970.0,69.2232,69.2723,69.215,69.2723,86970.0
2018-01-05 11:10:00,84.69,84.72,84.66,84.72,88542.0,69.2805,69.305,69.2559,69.305,88542.0
2018-01-05 11:15:00,84.71,84.83,84.7,84.82,81887.0,69.2968,69.395,69.2887,69.3868,81887.0
2018-01-05 11:20:00,84.83,84.87,84.77,84.77,91416.0,69.395,69.4277,69.3459,69.3459,91416.0
2018-01-05 11:25:00,84.77,84.81,84.74,84.81,32842.0,69.3459,69.3786,69.3214,69.3786,32842.0
2018-01-05 11:30:00,84.82,84.84,84.79,84.83,62692.0,69.3868,69.4032,69.3623,69.395,62692.0
2018-01-05 11:35:00,84.82,84.87,84.69,84.74,67823.0,69.3868,69.4277,69.2805,69.3214,67823.0
2018-01-05 11:40:00,84.75,84.8,84.72,84.76,143643.0,69.3296,69.3705,69.305,69.3377,143643.0
2018-01-05 11:45:00,84.75,84.79,84.66,84.75,30858.0,69.3296,69.3623,69.2559,69.3296,30858.0
2018-01-05 11:50:00,84.76,84.78,84.69,84.7,34304.0,69.3377,69.3541,69.2805,69.2887,34304.0
2018-01-05 11:55:00,84.69,84.7,84.59,84.64,38489.0,69.2805,69.2887,69.1987,69.2396,38489.0
2018-01-05 12:00:00,84.64,84.64,84.58,84.59,55204.0,69.2396,69.2396,69.1905,69.1987,55204.0
2018-01-05 12:05:00,84.59,84.62,84.51,84.61,23375.0,69.1987,69.2232,69.1332,69.215,23375.0
2018-01-05 12:10:00,84.61,84.68,84.6,84.67,31943.0,69.215,69.2723,69.2069,69.2641,31943.0
2018-01-05 12:15:00,84.68,84.69,84.61,84.63,31556.0,69.2723,69.2805,69.215,69.2314,31556.0
2018-01-05 12:20:00,84.62,84.67,84.62,84.65,30410.0,69.2232,69.2641,69.2232,69.2478,30410.0
2018-01-05 12:25:00,84.65,84.65,84.58,84.58,28354.0,69.2478,69.2478,69.1905,69.1905,28354.0
2018-01-05 12:30:00,84.58,84.6,84.55,84.59,26611.0,69.1905,69.2069,69.166,69.1987,26611.0
2018-01-05 12:35:00,84.6,84.62,84.53,84.6,38758.0,69.2069,69.2232,69.1496,69.2069,38758.0
2018-01-05 12:40:00,84.6,84.65,84.59,84.65,23002.0,69.2069,69.2478,69.1987,69.2478,23002.0
2018-01-05 12:45:00,84.65,84.66,84.62,84.63,20548.0,69.2478,69.2559,69.2232,69.2314,20548.0
2018-01-05 12:50:00,84.63,84.67,84.61,84.63,19698.0,69.2314,69.2641,69.215,69.2314,19698.0
2018-01-05 12:55:00,84.62,84.65,84.6,84.65,16125.0,69.2232,69.2478,69.2069,69.2478,16125.0
2018-01-05 13:00:00,84.65,84.73,84.64,84.72,27479.0,69.2478,69.3132,69.2396,69.305,27479.0
2018-01-05 13:05:00,84.71,84.72,84.62,84.69,79551.0,69.2968,69.305,69.2232,69.2805,79551.0
2018-01-05 13:10:00,84.69,84.76,84.68,84.7,67604.0,69.2805,69.3377,69.2723,69.2887,67604.0
2018-01-05 13:15:00,84.7,84.75,84.68,84.74,12449.0,69.2887,69.3296,69.2723,69.3214,12449.0
2018-01-05 13:20:00,84.74,84.78,84.73,84.77,25350.0,69.3214,69.3541,69.3132,69.3459,25350.0
2018-01-05 13:25:00,84.77,84.83,84.74,84.83,27814.0,69.3459,69.395,69.3214,69.395,27814.0
2018-01-05 13:30:00,84.83,84.88,84.83,84.88,31360.0,69.395,69.4359,69.395,69.4359,31360.0
2018-01-05 13:35:00,84.88,84.89,84.8,84.83,48407.0,69.4359,69.4441,69.3705,69.395,48407.0
2018-01-05 13:40:00,84.84,84.87,84.81,84.86,35449.0,69.4032,69.4277,69.3786,69.4195,35449.0
2018-01-05 13:45:00,84.85,84.89,84.84,84.85,51332.0,69.4114,69.4441,69.4032,69.4114,51332.0
2018-01-05 13:50:00,84.85,84.85,84.8,84.81,29257.0,69.4114,69.4114,69.3705,69.3786,29257.0
2018-01-05 13:55:00,84.82,84.9,84.81,84.88,80164.0,69.3868,69.4523,69.3786,69.4359,80164.0
2018-01-05 14:00:00,84.89,84.9,84.84,84.87,41990.0,69.4441,69.4523,69.4032,69.4277,41990.0
2018-01-05 14:05:00,84.86,84.89,84.82,84.82,86628.0,69.4195,69.4441,69.3868,69.3868,86628.0
2018-01-05 14:10:00,84.83,84.83,84.75,84.81,52190.0,69.395,69.395,69.3296,69.3786,52190.0
2018-01-05 14:15:00,84.8,84.82,84.73,84.81,115700.0,69.3705,69.3868,69.3132,69.3786,115700.0
2018-01-05 14:20:00,84.81,84.82,84.76,84.8,28889.0,69.3786,69.3868,69.3377,69.3705,28889.0
2018-01-05 14:25:00,84.8,84.86,84.8,84.81,49941.0,69.3705,69.4195,69.3705,69.3786,49941.0
2018-01-05 14:30:00,84.81,84.86,84.81,84.83,25233.0,69.3786,69.4195,69.3786,69.395,25233.0
2018-01-05 14:35:00,84.84,85.0,84.83,84.95,65907.0,69.4032,69.5341,69.395,69.4932,65907.0
2018-01-05 14:40:00,84.96,85.11,84.94,85.07,276384.0,69.5014,69.6241,69.485,69.5913,276384.0
2018-01-05 14:45:00,85.06,85.19,85.06,85.19,75283.0,69.5832,69.6895,69.5832,69.6895,75283.0
2018-01-05 14:50:00,85.19,85.29,85.16,85.26,86417.0,69.6895,69.7713,69.665,69.7468,86417.0
2018-01-05 14:55:00,85.25,85.25,85.14,85.2,113967.0,69.7386,69.7386,69.6486,69.6977,113967.0
2018-01-05 15:00:00,85.2,85.24,85.16,85.24,77852.0,69.6977,69.7304,69.665,69.7304,77852.0
2018-01-05 15:05:00,85.24,85.39,85.23,85.38,78094.0,69.7304,69.8531,69.7222,69.8449,78094.0
2018-01-05 15:10:00,85.38,85.4,85.31,85.37,75014.0,69.8449,69.8613,69.7877,69.8368,75014.0
2018-01-05 15:15:00,85.37,85.44,85.36,85.44,87789.0,69.8368,69.894,69.8286,69.894,87789.0
2018-01-05 15:20:00,85.43,85.47,85.4,85.42,112806.0,69.8858,69.9186,69.8613,69.8777,112806.0
2018-01-05 15:25:00,85.42,85.5,85.42,85.5,140368.0,69.8777,69.9431,69.8777,69.9431,140368.0
2018-01-05 15:30:00,85.5,85.61,85.47,85.59,137680.0,69.9431,70.0331,69.9186,70.0167,137680.0
2018-01-05 15:35:00,85.59,85.73,85.55,85.72,146368.0,70.0167,70.1312,69.984,70.1231,146368.0
2018-01-05 15:40:00,85.72,85.74,85.67,85.67,129896.0,70.1231,70.1394,70.0822,70.0822,129896.0
2018-01-05 15:45:00,85.67,85.7,85.54,85.61,264448.0,70.0822,70.1067,69.9758,70.0331,264448.0
2018-01-05 15:50:00,85.61,85.63,85.5,85.53,173490.0,70.0331,70.0494,69.9431,69.9676,173490.0
2018-01-05 15:55:00,85.52,85.6,85.48,85.52,547843.0,69.9595,70.0249,69.9267,69.9595,547843.0
2018-01-08 09:30:00,85.5,85.52,85.3,85.48,128995.0,69.9431,69.9595,69.7795,69.9267,128995.0
2018-01-08 09:35:00,85.46,85.49,85.32,85.36,61543.0,69.9104,69.9349,69.7958,69.8286,61543.0
2018-01-08 09:40:00,85.36,85.46,85.26,85.38,74520.0,69.8286,69.9104,69.7468,69.8449,74520.0
2018-01-08 09:45:00,85.37,85.6,85.36,85.54,59553.0,69.8368,70.0249,69.8286,69.9758,59553.0
2018-01-08 09:50:00,85.53,85.53,85.42,85.49,37315.0,69.9676,69.9676,69.8777,69.9349,37315.0
2018-01-08 09:55:00,85.49,85.57,85.46,85.51,61488.0,69.9349,70.0004,69.9104,69.9513,61488.0
2018-01-08 10:00:00,85.51,85.51,85.46,85.48,50799.0,69.9513,69.9513,69.9104,69.9267,50799.0
2018-01-08 10:05:00,85.48,85.48,85.3,85.3,54303.0,69.9267,69.9267,69.7795,69.7795,54303.0
2018-01-08 10:10:00,85.32,85.33,85.25,85.31,52643.0,69.7958,69.804,69.7386,69.7877,52643.0
2018-01-08 10:15:00,85.31,85.32,85.2,85.22,53338.0,69.7877,69.7958,69.6977,69.714,53338.0
2018-01-08 10:20:00,85.22,85.43,85.21,85.41,53434.0,69.714,69.8858,69.7059,69.8695,53434.0
2018-01-08 10:25:00,85.41,85.5,85.39,85.44,46767.0,69.8695,69.9431,69.8531,69.894,46767.0
2018-01-08 10:30:00,85.44,85.45,85.33,85.39,98217.0,69.894,69.9022,69.804,69.8531,98217.0
2018-01-08 10:35:00,85.38,85.43,85.35,85.43,32065.0,69.8449,69.8858,69.8204,69.8858,32065.0
2018-01-08 10:40:00,85.43,85.43,85.34,85.38,66273.0,69.8858,69.8858,69.8122,69.8449,66273.0
2018-01-08 10:45:00,85.38,85.5,85.37,85.48,41499.0,69.8449,69.9431,69.8368,69.9267,41499.0
2018-01-08 10:50:00,85.48,85.49,85.43,85.45,39342.0,69.9267,69.9349,69.8858,69.9022,39342.0
2018-01-08 10:55:00,85.45,85.45,85.35,85.37,34567.0,69.9022,69.9022,69.8204,69.8368,34567.0
2018-01-08 11:00:00,85.37,85.4,85.34,85.39,25956.0,69.8368,69.8613,69.8122,69.8531,25956.0
2018-01-08 11:05:00,85.4,85.42,85.34,85.34,42047.0,69.8613,69.8777,69.8122,69.8122,42047.0
2018-01-08 11:10:00,85.34,85.37,85.3,85.34,53948.0,69.8122,69.8368,69.7795,69.8122,53948.0
2018-01-08 11:15:00,85.34,85.36,85.3,85.35,30026.0,69.8122,69.8286,69.7795,69.8204,30026.0
2018-01-08 11:20:00,85.35,85.36,85.24,85.24,29263.0,69.8204,69.8286,69.7304,69.7304,29263.0
2018-01-08 11:25:00,85.24,85.29,85.23,85.26,44719.0,69.7304,69.7713,69.7222,69.7468,44719.0
2018-01-08 11:30:00,85.28,85.32,85.28,85.31,32432.0,69.7631,69.7958,69.7631,69.7877,32432.0
2018-01-08 11:35:00,85.32,85.33,85.28,85.29,57711.0,69.7958,69.804,69.7631,69.7713,57711.0
2018-01-08 11:40:00,85.29,85.45,85.26,85.45,80630.0,69.7713,69.9022,69.7468,69.9022,80630.0
2018-01-08 11:45:00,85.45,85.45,85.36,85.37,30663.0,69.9022,69.9022,69.8286,69.8368,30663.0
2018-01-08 11:50:00,85.37,85.4,85.36,85.36,64290.0,69.8368,69.8613,69.8286,69.8286,64290.0
2018-01-08 11:55:00,85.36,85.45,85.35,85.45,33149.0,69.8286,69.9022,69.8204,69.9022,33149.0
2018-01-08 12:00:00,85.45,85.48,85.41,85.41,45868.0,69.9022,69.9267,69.8695,69.8695,45868.0
2018-01-08 12:05:00,85.42,85.51,85.4,85.5,63808.0,69.8777,69.9513,69.8613,69.9431,63808.0
2018-01-08 12:10:00,85.51,85.58,85.47,85.56,52556.0,69.9513,70.0085,69.9186,69.9922,52556.0
2018-01-08 12:15:00,85.55,85.69,85.55,85.69,64994.0,69.984,70.0985,69.984,70.0985,64994.0
2018-01-08 12:20:00,85.69,85.69,85.66,85.68,91054.0,70.0985,70.0985,70.074,70.0903,91054.0
2018-01-08 12:25:00,85.67,85.68,85.6,85.65,48539.0,70.0822,70.0903,70.0249,70.0658,48539.0
2018-01-08 12:30:00,85.65,85.66,85.52,85.53,138409.0,70.0658,70.074,69.9595,69.9676,138409.0
2018-01-08 12:35:00,85.53,85.58,85.52,85.57,80809.0,69.9676,70.0085,69.9595,70.0004,80809.0
2018-01-08 12:40:00,85.58,85.63,85.56,85.63,72957.0,70.0085,70.0494,69.9922,70.0494,72957.0
2018-01-08 12:45:00,85.61,85.64,85.59,85.62,105507.0,70.0331,70.0576,70.0167,70.0413,105507.0
2018-01-08 12:50:00,85.63,85.68,85.59,85.61,113006.0,70.0494,70.0903,70.0167,70.0331,113006.0
2018-01-08 12:55:00,85.61,85.65,85.56,85.58,39838.0,70.0331,70.0658,69.9922,70.0085,39838.0
2018-01-08 13:00:00,85.57,85.6,85.54,85.55,24454.0,70.0004,70.0249,69.9758,69.984,24454.0
2018-01-08 13:05:00,85.55,85.55,85.46,85.51,34675.0,69.984,69.984,69.9104,69.9513,34675.0
2018-01-08 13:10:00,85.51,85.53,85.51,85.52,21034.0,69.9513,69.9676,69.9513,69.9595,21034.0
2018-01-08 13:15:00,85.52,85.54,85.51,85.53,37856.0,69.9595,69.9758,69.9513,69.9676,37856.0
2018-01-08 13:20:00,85.52,85.58,85.5,85.55,59867.0,69.9595,70.0085,69.9431,69.984,59867.0
2018-01-08 13:25:00,85.56,85.61,85.55,85.59,26125.0,69.9922,70.0331,69.984,70.0167,26125.0
2018-01-08 13:30:00,85.58,85.6,85.5,85.51,43222.0,70.0085,70.0249,69.9431,69.9513,43222.0
2018-01-08 13:35:00,85.5,85.51,85.42,85.44,44182.0,69.9431,69.9513,69.8777,69.894,44182.0
2018-01-08 13:40:00,85.44,85.59,85.41,85.58,126940.0,69.894,70.0167,69.8695,70.0085,126940.0
2018-01-08 13:45:00,85.57,85.58,85.48,85.51,90338.0,70.0004,70.0085,69.9267,69.9513,90338.0
2018-01-08 13:50:00,85.51,85.57,85.47,85.57,67420.0,69.9513,70.0004,69.9186,70.0004,67420.0
2018-01-08 13:55:00,85.57,85.57,85.45,85.5,28674.0,70.0004,70.0004,69.9022,69.9431,28674.0
2018-01-08 14:00:00,85.5,85.57,85.49,85.55,36767.0,69.9431,70.0004,69.9349,69.984,36767.0
2018-01-08 14:05:00,85.56,85.6,85.54,85.56,39325.0,69.9922,70.0249,69.9758,69.9922,39325.0
2018-01-08 14:10:00,85.56,85.6,85.55,85.57,41502.0,69.9922,70.0249,69.984,70.0004,41502.0
2018-01-08 14:15:00,85.56,85.62,85.55,85.61,21020.0,69.9922,70.0413,69.984,70.0331,21020.0
2018-01-08 14:20:00,85.61,85.62,85.56,85.57,16934.0,70.0331,70.0413,69.9922,70.0004,16934.0
2018-01-08 14:25:00,85.59,85.59,85.55,85.55,136334.0,70.0167,70.0167,69.984,69.984,136334.0
2018-01-08 14:30:00,85.56,85.6,85.55,85.56,32071.0,69.9922,70.0249,69.984,69.9922,32071.0
2018-01-08 14:35:00,85.56,85.6,85.55,85.59,32593.0,69.9922,70.0249,69.984,70.0167,32593.0
2018-01-08 14:40:00,85.59,85.62,85.58,85.61,34573.0,70.0167,70.0413,70.0085,70.0331,34573.0
2018-01-08 14:45:00,85.61,85.63,85.59,85.63,87862.0,70.0331,70.0494,70.0167,70.0494,87862.0
2018-01-08 14:50:00,85.62,85.63,85.57,85.61,67008.0,70.0413,70.0494,70.0004,70.0331,67008.0
2018-01-08 14:55:00,85.6,85.63,85.59,85.63,38349.0,70.0249,70.0494,70.0167,70.0494,38349.0
2018-01-08 15:00:00,85.63,85.68,85.62,85.66,38731.0,70.0494,70.0903,70.0413,70.074,38731.0
2018-01-08 15:05:00,85.66,85.69,85.64,85.67,54035.0,70.074,70.0985,70.0576,70.0822,54035.0
2018-01-08 15:10:00,85.66,85.66,85.59,85.61,56394.0,70.074,70.074,70.0167,70.0331,56394.0
2018-01-08 15:15:00,85.6,85.61,85.58,85.59,26284.0,70.0249,70.0331,70.0085,70.0167,26284.0
2018-01-08 15:20:00,85.59,85.61,85.55,85.55,34657.0,70.0167,70.0331,69.984,69.984,34657.0
2018-01-08 15:25:00,85.55,85.57,85.55,85.55,37370.0,69.984,70.0004,69.984,69.984,37370.0
2018-01-08 15:30:00,85.56,85.59,85.55,85.58,47358.0,69.9922,70.0167,69.984,70.0085,47358.0
2018-01-08 15:35:00,85.58,85.58,85.43,85.48,126411.0,70.0085,70.0085,69.8858,69.9267,126411.0
2018-01-08 15:40:00,85.48,85.51,85.46,85.51,69737.0,69.9267,69.9513,69.9104,69.9513,69737.0
2018-01-08 15:45:00,85.5,85.53,85.5,85.52,102716.0,69.9431,69.9676,69.9431,69.9595,102716.0
2018-01-08 15:50:00,85.51,85.53,85.46,85.47,141795.0,69.9513,69.9676,69.9104,69.9186,141795.0
2018-01-08 15:55:00,85.48,85.53,85.42,85.51,319393.0,69.9267,69.9676,69.8777,69.9513,319393.0
2018-01-09 09:30:00,85.86,86.22,85.66,86.03,228171.0,70.2376,70.5321,70.074,70.3767,228171.0
2018-01-09 09:35:00,86.05,86.28,86.0,86.25,125614.0,70.393,70.5812,70.3521,70.5566,125614.0
2018-01-09 09:40:00,86.26,86.48,86.23,86.48,82333.0,70.5648,70.7448,70.5403,70.7448,82333.0
2018-01-09 09:45:00,86.49,86.6,86.42,86.51,75377.0,70.753,70.8429,70.6957,70.7693,75377.0
2018-01-09 09:50:00,86.51,86.56,86.34,86.43,71588.0,70.7693,70.8102,70.6303,70.7039,71588.0
2018-01-09 09:55:00,86.44,86.45,86.21,86.23,54200.0,70.7121,70.7202,70.5239,70.5403,54200.0
2018-01-09 10:00:00,86.23,86.25,86.13,86.17,181191.0,70.5403,70.5566,70.4585,70.4912,181191.0
2018-01-09 10:05:00,86.17,86.34,86.16,86.34,103281.0,70.4912,70.6303,70.483,70.6303,103281.0
2018-01-09 10:10:00,86.33,86.51,86.32,86.47,82534.0,70.6221,70.7693,70.6139,70.7366,82534.0
2018-01-09 10:15:00,86.46,86.67,86.45,86.64,236421.0,70.7284,70.9002,70.7202,70.8757,236421.0
2018-01-09 10:20:00,86.65,86.65,86.49,86.57,101758.0,70.8839,70.8839,70.753,70.8184,101758.0
2018-01-09 10:25:00,86.57,86.62,86.54,86.56,44285.0,70.8184,70.8593,70.7939,70.8102,44285.0
2018-01-09 10:30:00,86.56,86.57,86.36,86.39,51934.0,70.8102,70.8184,70.6466,70.6712,51934.0
2018-01-09 10:35:00,86.4,86.53,86.39,86.46,59576.0,70.6793,70.7857,70.6712,70.7284,59576.0
2018-01-09 10:40:00,86.47,86.56,86.41,86.54,80928.0,70.7366,70.8102,70.6875,70.7939,80928.0
2018-01-09 10:45:00,86.55,86.75,86.53,86.69,97046.0,70.802,70.9657,70.7857,70.9166,97046.0
2018-01-09 10:50:00,86.69,86.7,86.58,86.62,35938.0,70.9166,70.9248,70.8266,70.8593,35938.0
2018-01-09 10:55:00,86.62,86.65,86.54,86.54,41737.0,70.8593,70.8839,70.7939,70.7939,41737.0
2018-01-09 11:00:00,86.54,86.55,86.47,86.51,54617.0,70.7939,70.802,70.7366,70.7693,54617.0
2018-01-09 11:05:00,86.5,86.51,86.4,86.42,43517.0,70.7611,70.7693,70.6793,70.6957,43517.0
2018-01-09 11:10:00,86.43,86.52,86.4,86.42,103068.0,70.7039,70.7775,70.6793,70.6957,103068.0
2018-01-09 11:15:00,86.42,86.49,86.41,86.47,79267.0,70.6957,70.753,70.6875,70.7366,79267.0
2018-01-09 11:20:00,86.46,86.54,86.39,86.4,44685.0,70.7284,70.7939,70.6712,70.6793,44685.0
2018-01-09 11:25:00,86.41,86.5,86.35,86.36,64614.0,70.6875,70.7611,70.6384,70.6466,64614.0
2018-01-09 11:30:00,86.36,86.38,86.22,86.36,111535.0,70.6466,70.663,70.5321,70.6466,111535.0
2018-01-09 11:35:00,86.36,86.36,86.23,86.26,47155.0,70.6466,70.6466,70.5403,70.5648,47155.0
2018-01-09 11:40:00,86.26,86.33,86.24,86.27,52841.0,70.5648,70.6221,70.5485,70.573,52841.0
2018-01-09 11:45:00,86.28,86.28,86.14,86.15,47021.0,70.5812,70.5812,70.4666,70.4748,47021.0
2018-01-09 11:50:00,86.14,86.27,86.14,86.26,49492.0,70.4666,70.573,70.4666,70.5648,49492.0
2018-01-09 11:55:00,86.26,86.35,86.21,86.32,34555.0,70.5648,70.6384,70.5239,70.6139,34555.0
2018-01-09 12:00:00,86.31,86.44,86.29,86.41,40402.0,70.6057,70.7121,70.5894,70.6875,40402.0
2018-01-09 12:05:00,86.41,86.41,86.34,86.4,33388.0,70.6875,70.6875,70.6303,70.6793,33388.0
2018-01-09 12:10:00,86.39,86.42,86.36,86.4,28256.0,70.6712,70.6957,70.6466,70.6793,28256.0
2018-01-09 12:15:00,86.4,86.41,86.34,86.4,64135.0,70.6793,70.6875,70.6303,70.6793,64135.0
2018-01-09 12:20:00,86.4,86.4,86.29,86.31,39996.0,70.6793,70.6793,70.5894,70.6057,39996.0
2018-01-09 12:25:00,86.3,86.31,86.27,86.29,18847.0,70.5975,70.6057,70.573,70.5894,18847.0
2018-01-09 12:30:00,86.29,86.31,86.24,86.24,30045.0,70.5894,70.6057,70.5485,70.5485,30045.0
2018-01-09 12:35:00,86.25,86.25,86.21,86.24,23369.0,70.5566,70.5566,70.5239,70.5485,23369.0
2018-01-09 12:40:00,86.24,86.25,86.17,86.2,81957.0,70.5485,70.5566,70.4912,70.5157,81957.0
2018-01-09 12:45:00,86.2,86.2,86.13,86.16,34046.0,70.5157,70.5157,70.4585,70.483,34046.0
2018-01-09 12:50:00,86.17,86.2,86.16,86.2,24718.0,70.4912,70.5157,70.483,70.5157,24718.0
2018-01-09 12:55:00,86.18,86.19,86.13,86.13,32026.0,70.4994,70.5076,70.4585,70.4585,32026.0
2018-01-09 13:00:00,86.14,86.22,86.14,86.19,134342.0,70.4666,70.5321,70.4666,70.5076,134342.0
2018-01-09 13:05:00,86.19,86.19,86.11,86.15,28363.0,70.5076,70.5076,70.4421,70.4748,28363.0
2018-01-09 13:10:00,86.15,86.2,86.14,86.2,55770.0,70.4748,70.5157,70.4666,70.5157,55770.0
2018-01-09 13:15:00,86.19,86.22,86.17,86.2,28520.0,70.5076,70.5321,70.4912,70.5157,28520.0
2018-01-09 13:20:00,86.2,86.26,86.2,86.26,39183.0,70.5157,70.5648,70.5157,70.5648,39183.0
2018-01-09 13:25:00,86.24,86.28,86.2,86.24,43746.0,70.5485,70.5812,70.5157,70.5485,43746.0
2018-01-09 13:30:00,86.24,86.26,86.21,86.24,53209.0,70.5485,70.5648,70.5239,70.5485,53209.0
2018-01-09 13:35:00,86.24,86.26,86.21,86.25,48683.0,70.5485,70.5648,70.5239,70.5566,48683.0
2018-01-09 13:40:00,86.25,86.26,86.2,86.23,41583.0,70.5566,70.5648,70.5157,70.5403,41583.0
2018-01-09 13:45:00,86.23,86.26,86.19,86.19,55806.0,70.5403,70.5648,70.5076,70.5076,55806.0
2018-01-09 13:50:00,86.19,86.23,86.18,86.23,30053.0,70.5076,70.5403,70.4994,70.5403,30053.0
2018-01-09 13:55:00,86.23,86.26,86.22,86.23,35325.0,70.5403,70.5648,70.5321,70.5403,35325.0
2018-01-09 14:00:00,86.24,86.26,86.21,86.25,31723.0,70.5485,70.5648,70.5239,70.5566,31723.0
2018-01-09 14:05:00,86.26,86.26,86.2,86.23,33146.0,70.5648,70.5648,70.5157,70.5403,33146.0
2018-01-09 14:10:00,86.24,86.25,86.18,86.2,27844.0,70.5485,70.5566,70.4994,70.5157,27844.0
2018-01-09 14:15:00,86.19,86.21,86.02,86.02,60355.0,70.5076,70.5239,70.3685,70.3685,60355.0
2018-01-09 14:20:00,86.02,86.03,85.97,86.0,65193.0,70.3685,70.3767,70.3276,70.3521,65193.0
2018-01-09 14:25:00,86.0,86.04,85.97,86.03,27370.0,70.3521,70.3848,70.3276,70.3767,27370.0
2018-01-09 14:30:00,86.02,86.13,86.02,86.09,37046.0,70.3685,70.4585,70.3685,70.4257,37046.0
2018-01-09 14:35:00,86.09,86.13,86.07,86.09,38185.0,70.4257,70.4585,70.4094,70.4257,38185.0
2018-01-09 14:40:00,86.09,86.1,86.05,86.05,28605.0,70.4257,70.4339,70.393,70.393,28605.0
2018-01-09 14:45:00,86.05,86.1,86.04,86.09,45675.0,70.393,70.4339,70.3848,70.4257,45675.0
2018-01-09 14:50:00,86.09,86.11,86.06,86.08,43510.0,70.4257,70.4421,70.4012,70.4176,43510.0
2018-01-09 14:55:00,86.08,86.09,86.01,86.03,38337.0,70.4176,70.4257,70.3603,70.3767,38337.0
2018-01-09 15:00:00,86.02,86.02,85.98,85.99,51735.0,70.3685,70.3685,70.3358,70.3439,51735.0
2018-01-09 15:05:00,86.0,86.01,85.98,86.0,41357.0,70.3521,70.3603,70.3358,70.3521,41357.0
2018-01-09 15:10:00,85.99,86.0,85.91,85.92,39296.0,70.3439,70.3521,70.2785,70.2867,39296.0
2018-01-09 15:15:00,85.92,85.93,85.88,85.88,40021.0,70.2867,70.2949,70.254,70.254,40021.0
2018-01-09 15:20:00,85.88,85.89,85.8,85.8,42599.0,70.254,70.2621,70.1885,70.1885,42599.0
2018-01-09 15:25:00,85.81,85.86,85.79,85.8,84574.0,70.1967,70.2376,70.1803,70.1885,84574.0
2018-01-09 15:30:00,85.81,85.95,85.8,85.95,73701.0,70.1967,70.3112,70.1885,70.3112,73701.0
2018-01-09 15:35:00,85.96,86.09,85.94,86.06,90178.0,70.3194,70.4257,70.303,70.4012,90178.0
2018-01-09 15:40:00,86.07,86.07,86.02,86.03,43963.0,70.4094,70.4094,70.3685,70.3767,43963.0
2018-01-09 15:45:00,86.02,86.03,85.88,85.91,111303.0,70.3685,70.3767,70.254,70.2785,111303.0
2018-01-09 15:50:00,85.92,85.95,85.88,85.94,133262.0,70.2867,70.3112,70.254,70.303,133262.0
2018-01-09 15:55:00,85.94,85.95,85.78,85.89,311836.0,70.303,70.3112,70.1722,70.2621,311836.0
2018-01-10 09:30:00,85.55,85.99,85.49,85.8,108408.0,69.984,70.3439,69.9349,70.1885,108408.0
2018-01-10 09:35:00,85.8,85.84,85.55,85.64,155389.0,70.1885,70.2212,69.984,70.0576,155389.0
2018-01-10 09:40:00,85.66,85.66,85.32,85.32,28461.0,70.074,70.074,69.7958,69.7958,28461.0
2018-01-10 09:45:00,85.35,85.35,84.89,84.92,52576.0,69.8204,69.8204,69.4441,69.4686,52576.0
2018-01-10 09:50:00,84.93,84.94,84.59,84.59,79004.0,69.4768,69.485,69.1987,69.1987,79004.0
2018-01-10 09:55:00,84.58,84.82,84.52,84.73,42797.0,69.1905,69.3868,69.1414,69.3132,42797.0
2018-01-10 10:00:00,84.73,84.93,84.71,84.8,37057.0,69.3132,69.4768,69.2968,69.3705,37057.0
2018-01-10 10:05:00,84.81,84.87,84.73,84.82,44934.0,69.3786,69.4277,69.3132,69.3868,44934.0
2018-01-10 10:10:00,84.8,85.0,84.8,85.0,26825.0,69.3705,69.5341,69.3705,69.5341,26825.0
2018-01-10 10:15:00,85.02,85.14,84.95,85.09,63142.0,69.5504,69.6486,69.4932,69.6077,63142.0
2018-01-10 10:20:00,85.09,85.09,85.0,85.02,30951.0,69.6077,69.6077,69.5341,69.5504,30951.0
2018-01-10 10:25:00,85.01,85.02,84.89,84.9,30263.0,69.5423,69.5504,69.4441,69.4523,30263.0
2018-01-10 10:30:00,84.89,84.98,84.88,84.94,31546.0,69.4441,69.5177,69.4359,69.485,31546.0
2018-01-10 10:35:00,84.94,85.15,84.92,85.13,44111.0,69.485,69.6568,69.4686,69.6404,44111.0
2018-01-10 10:40:00,85.14,85.23,85.09,85.09,48076.0,69.6486,69.7222,69.6077,69.6077,48076.0
2018-01-10 10:45:00,85.1,85.15,85.0,85.02,30182.0,69.6159,69.6568,69.5341,69.5504,30182.0
2018-01-10 10:50:00,85.04,85.06,84.99,85.01,18352.0,69.5668,69.5832,69.5259,69.5423,18352.0
2018-01-10 10:55:00,85.02,85.08,85.02,85.07,27797.0,69.5504,69.5995,69.5504,69.5913,27797.0
2018-01-10 11:00:00,85.07,85.2,85.07,85.2,15305.0,69.5913,69.6977,69.5913,69.6977,15305.0
2018-01-10 11:05:00,85.2,85.27,85.19,85.27,23200.0,69.6977,69.7549,69.6895,69.7549,23200.0
2018-01-10 11:10:00,85.27,85.28,85.19,85.2,24172.0,69.7549,69.7631,69.6895,69.6977,24172.0
2018-01-10 11:15:00,85.21,85.25,85.2,85.22,38935.0,69.7059,69.7386,69.6977,69.714,38935.0
2018-01-10 11:20:00,85.22,85.31,85.15,85.28,33521.0,69.714,69.7877,69.6568,69.7631,33521.0
2018-01-10 11:25:00,85.27,85.34,85.23,85.29,31462.0,69.7549,69.8122,69.7222,69.7713,31462.0
2018-01-10 11:30:00,85.3,85.35,85.25,85.35,40055.0,69.7795,69.8204,69.7386,69.8204,40055.0
2018-01-10 11:35:00,85.35,85.39,85.31,85.38,22937.0,69.8204,69.8531,69.7877,69.8449,22937.0
2018-01-10 11:40:00,85.39,85.45,85.38,85.45,31546.0,69.8531,69.9022,69.8449,69.9022,31546.0
2018-01-10 11:45:00,85.44,85.5,85.39,85.46,33848.0,69.894,69.9431,69.8531,69.9104,33848.0
2018-01-10 11:50:00,85.45,85.57,85.45,85.53,33057.0,69.9022,70.0004,69.9022,69.9676,33057.0
2018-01-10 11:55:00,85.53,85.55,85.47,85.53,40480.0,69.9676,69.984,69.9186,69.9676,40480.0
2018-01-10 12:00:00,85.53,85.59,85.4,85.42,35770.0,69.9676,70.0167,69.8613,69.8777,35770.0
2018-01-10 12:05:00,85.43,85.46,85.37,85.37,17797.0,69.8858,69.9104,69.8368,69.8368,17797.0
2018-01-10 12:10:00,85.37,85.38,85.32,85.32,13352.0,69.8368,69.8449,69.7958,69.7958,13352.0
2018-01-10 12:15:00,85.32,85.35,85.19,85.21,27158.0,69.7958,69.8204,69.6895,69.7059,27158.0
2018-01-10 12:20:00,85.21,85.29,85.21,85.28,11064.0,69.7059,69.7713,69.7059,69.7631,11064.0
2018-01-10 12:25:00,85.28,85.3,85.22,85.23,14081.0,69.7631,69.7795,69.714,69.7222,14081.0
2018-01-10 12:30:00,85.21,85.27,85.21,85.26,10223.0,69.7059,69.7549,69.7059,69.7468,10223.0
2018-01-10 12:35:00,85.26,85.26,85.22,85.24,11044.0,69.7468,69.7468,69.714,69.7304,11044.0
2018-01-10 12:40:00,85.24,85.27,85.22,85.27,13810.0,69.7304,69.7549,69.714,69.7549,13810.0
2018-01-10 12:45:00,85.27,85.31,85.26,85.27,16390.0,69.7549,69.7877,69.7468,69.7549,16390.0
2018-01-10 12:50:00,85.26,85.27,85.25,85.26,10116.0,69.7468,69.7549,69.7386,69.7468,10116.0
2018-01-10 12:55:00,85.26,85.3,85.25,85.27,17050.0,69.7468,69.7795,69.7386,69.7549,17050.0
2018-01-10 13:00:00,85.27,85.32,85.27,85.31,17782.0,69.7549,69.7958,69.7549,69.7877,17782.0
2018-01-10 13:05:00,85.31,85.32,85.26,85.26,11927.0,69.7877,69.7958,69.7468,69.7468,11927.0
2018-01-10 13:10:00,85.26,85.29,85.21,85.22,12331.0,69.7468,69.7713,69.7059,69.714,12331.0
2018-01-10 13:15:00,85.21,85.21,85.14,85.15,15921.0,69.7059,69.7059,69.6486,69.6568,15921.0
2018-01-10 13:20:00,85.14,85.16,85.11,85.14,16880.0,69.6486,69.665,69.6241,69.6486,16880.0
2018-01-10 13:25:00,85.14,85.17,85.13,85.17,18863.0,69.6486,69.6731,69.6404,69.6731,18863.0
2018-01-10 13:30:00,85.16,85.17,85.09,85.12,14487.0,69.665,69.6731,69.6077,69.6322,14487.0
2018-01-10 13:35:00,85.13,85.17,85.11,85.16,9211.0,69.6404,69.6731,69.6241,69.665,9211.0
2018-01-10 13:40:00,85.17,85.21,85.14,85.18,17745.0,69.6731,69.7059,69.6486,69.6813,17745.0
2018-01-10 13:45:00,85.19,85.23,85.18,85.23,13522.0,69.6895,69.7222,69.6813,69.7222,13522.0
2018-01-10 13:50:00,85.23,85.25,85.21,85.25,11071.0,69.7222,69.7386,69.7059,69.7386,11071.0
2018-01-10 13:55:00,85.26,85.27,85.19,85.19,14748.0,69.7468,69.7549,69.6895,69.6895,14748.0
2018-01-10 14:00:00,85.19,85.23,85.19,85.2,18898.0,69.6895,69.7222,69.6895,69.6977,18898.0
2018-01-10 14:05:00,85.2,85.21,85.03,85.05,28014.0,69.6977,69.7059,69.5586,69.575,28014.0
2018-01-10 14:10:00,85.06,85.06,84.98,85.02,39694.0,69.5832,69.5832,69.5177,69.5504,39694.0
2018-01-10 14:15:00,85.02,85.08,85.01,85.06,18940.0,69.5504,69.5995,69.5423,69.5832,18940.0
2018-01-10 14:20:00,85.06,85.11,85.02,85.06,34474.0,69.5832,69.6241,69.5504,69.5832,34474.0
2018-01-10 14:25:00,85.06,85.11,85.04,85.11,52303.0,69.5832,69.6241,69.5668,69.6241,52303.0
2018-01-10 14:30:00,85.1,85.17,85.09,85.17,17116.0,69.6159,69.6731,69.6077,69.6731,17116.0
2018-01-10 14:35:00,85.17,85.21,85.16,85.17,22656.0,69.6731,69.7059,69.665,69.6731,22656.0
2018-01-10 14:40:00,85.17,85.18,85.14,85.18,14447.0,69.6731,69.6813,69.6486,69.6813,14447.0
2018-01-10 14:45:00,85.17,85.23,85.17,85.19,29695.0,69.6731,69.7222,69.6731,69.6895,29695.0
2018-01-10 14:50:00,85.2,85.25,85.19,85.21,23162.0,69.6977,69.7386,69.6895,69.7059,23162.0
2018-01-10 14:55:00,85.21,85.23,85.14,85.22,27440.0,69.7059,69.7222,69.6486,69.714,27440.0
2018-01-10 15:00:00,85.22,85.23,85.2,85.23,17153.0,69.714,69.7222,69.6977,69.7222,17153.0
2018-01-10 15:05:00,85.23,85.3,85.2,85.25,23202.0,69.7222,69.7795,69.6977,69.7386,23202.0
2018-01-10 15:10:00,85.25,85.29,85.24,85.29,15938.0,69.7386,69.7713,69.7304,69.7713,15938.0
2018-01-10 15:15:00,85.29,85.29,85.22,85.24,29128.0,69.7713,69.7713,69.714,69.7304,29128.0
2018-01-10 15:20:00,85.25,85.29,85.23,85.29,13954.0,69.7386,69.7713,69.7222,69.7713,13954.0
2018-01-10 15:25:00,85.28,85.31,85.26,85.29,22942.0,69.7631,69.7877,69.7468,69.7713,22942.0
2018-01-10 15:30:00,85.3,85.43,85.29,85.43,38891.0,69.7795,69.8858,69.7713,69.8858,38891.0
2018-01-10 15:35:00,85.44,85.52,85.43,85.49,87973.0,69.894,69.9595,69.8858,69.9349,87973.0
2018-01-10 15:40:00,85.49,85.54,85.46,85.52,35034.0,69.9349,69.9758,69.9104,69.9595,35034.0
2018-01-10 15:45:00,85.52,85.56,85.5,85.53,50382.0,69.9595,69.9922,69.9431,69.9676,50382.0
2018-01-10 15:50:00,85.53,85.57,85.44,85.49,59196.0,69.9676,70.0004,69.894,69.9349,59196.0
2018-01-10 15:55:00,85.49,85.5,85.43,85.49,186312.0,69.9349,69.9431,69.8858,69.9349,186312.0
2018-01-11 09:30:00,85.94,85.94,85.5,85.73,89510.0,70.303,70.303,69.9431,70.1312,89510.0
2018-01-11 09:35:00,85.73,85.86,85.63,85.75,25814.0,70.1312,70.2376,70.0494,70.1476,25814.0
2018-01-11 09:40:00,85.74,85.79,85.59,85.63,33138.0,70.1394,70.1803,70.0167,70.0494,33138.0
2018-01-11 09:45:00,85.62,85.64,85.44,85.47,47992.0,70.0413,70.0576,69.894,69.9186,47992.0
2018-01-11 09:50:00,85.44,85.53,85.39,85.53,22976.0,69.894,69.9676,69.8531,69.9676,22976.0
2018-01-11 09:55:00,85.53,85.54,85.44,85.47,20234.0,69.9676,69.9758,69.894,69.9186,20234.0
2018-01-11 10:00:00,85.47,85.48,85.41,85.44,43895.0,69.9186,69.9267,69.8695,69.894,43895.0
2018-01-11 10:05:00,85.43,85.44,85.35,85.38,28458.0,69.8858,69.894,69.8204,69.8449,28458.0
2018-01-11 10:10:00,85.38,85.38,85.31,85.32,28979.0,69.8449,69.8449,69.7877,69.7958,28979.0
2018-01-11 10:15:00,85.32,85.33,85.19,85.2,31012.0,69.7958,69.804,69.6895,69.6977,31012.0
2018-01-11 10:20:00,85.2,85.2,85.08,85.17,24707.0,69.6977,69.6977,69.5995,69.6731,24707.0
2018-01-11 10:25:00,85.15,85.17,85.12,85.14,43159.0,69.6568,69.6731,69.6322,69.6486,43159.0
2018-01-11 10:30:00,85.14,85.3,85.14,85.2,52674.0,69.6486,69.7795,69.6486,69.6977,52674.0
2018-01-11 10:35:00,85.2,85.24,85.16,85.24,59432.0,69.6977,69.7304,69.665,69.7304,59432.0
2018-01-11 10:40:00,85.24,85.31,85.2,85.27,35386.0,69.7304,69.7877,69.6977,69.7549,35386.0
2018-01-11 10:45:00,85.27,85.32,85.25,85.29,35816.0,69.7549,69.7958,69.7386,69.7713,35816.0
2018-01-11 10:50:00,85.29,85.31,85.25,85.31,17578.0,69.7713,69.7877,69.7386,69.7877,17578.0
2018-01-11 10:55:00,85.32,85.32,85.26,85.3,33117.0,69.7958,69.7958,69.7468,69.7795,33117.0
2018-01-11 11:00:00,85.29,85.39,85.27,85.37,22564.0,69.7713,69.8531,69.7549,69.8368,22564.0
2018-01-11 11:05:00,85.37,85.46,85.36,85.41,35573.0,69.8368,69.9104,69.8286,69.8695,35573.0
2018-01-11 11:10:00,85.41,85.46,85.37,85.38,30027.0,69.8695,69.9104,69.8368,69.8449,30027.0
2018-01-11 11:15:00,85.37,85.44,85.36,85.41,18671.0,69.8368,69.894,69.8286,69.8695,18671.0
2018-01-11 11:20:00,85.41,85.42,85.37,85.4,19011.0,69.8695,69.8777,69.8368,69.8613,19011.0
2018-01-11 11:25:00,85.4,85.4,85.25,85.26,21241.0,69.8613,69.8613,69.7386,69.7468,21241.0
2018-01-11 11:30:00,85.26,85.27,85.2,85.2,20166.0,69.7468,69.7549,69.6977,69.6977,20166.0
2018-01-11 11:35:00,85.21,85.21,85.15,85.17,37611.0,69.7059,69.7059,69.6568,69.6731,37611.0
2018-01-11 11:40:00,85.17,85.18,85.09,85.09,20312.0,69.6731,69.6813,69.6077,69.6077,20312.0
2018-01-11 11:45:00,85.09,85.17,85.09,85.14,14454.0,69.6077,69.6731,69.6077,69.6486,14454.0
2018-01-11 11:50:00,85.15,85.26,85.15,85.25,17369.0,69.6568,69.7468,69.6568,69.7386,17369.0
2018-01-11 11:55:00,85.24,85.26,85.2,85.26,25515.0,69.7304,69.7468,69.6977,69.7468,25515.0
2018-01-11 12:00:00,85.25,85.25,85.17,85.2,22848.0,69.7386,69.7386,69.6731,69.6977,22848.0
2018-01-11 12:05:00,85.2,85.22,85.18,85.2,23077.0,69.6977,69.714,69.6813,69.6977,23077.0
2018-01-11 12:10:00,85.21,85.21,85.16,85.2,30972.0,69.7059,69.7059,69.665,69.6977,30972.0
2018-01-11 12:15:00,85.2,85.21,85.18,85.19,19951.0,69.6977,69.7059,69.6813,69.6895,19951.0
2018-01-11 12:20:00,85.18,85.22,85.17,85.22,16318.0,69.6813,69.714,69.6731,69.714,16318.0
2018-01-11 12:25:00,85.21,85.35,85.21,85.33,16732.0,69.7059,69.8204,69.7059,69.804,16732.0
2018-01-11 12:30:00,85.34,85.45,85.33,85.41,35044.0,69.8122,69.9022,69.804,69.8695,35044.0
2018-01-11 12:35:00,85.41,85.48,85.39,85.48,14512.0,69.8695,69.9267,69.8531,69.9267,14512.0
2018-01-11 12:40:00,85.47,85.47,85.4,85.4,11698.0,69.9186,69.9186,69.8613,69.8613,11698.0
2018-01-11 12:45:00,85.4,85.47,85.39,85.43,13779.0,69.8613,69.9186,69.8531,69.8858,13779.0
2018-01-11 12:50:00,85.43,85.45,85.36,85.39,11691.0,69.8858,69.9022,69.8286,69.8531,11691.0
2018-01-11 12:55:00,85.38,85.41,85.36,85.38,11861.0,69.8449,69.8695,69.8286,69.8449,11861.0
2018-01-11 13:00:00,85.38,85.43,85.38,85.42,14396.0,69.8449,69.8858,69.8449,69.8777,14396.0
2018-01-11 13:05:00,85.42,85.51,85.41,85.51,26119.0,69.8777,69.9513,69.8695,69.9513,26119.0
2018-01-11 13:10:00,85.51,85.58,85.51,85.54,22754.0,69.9513,70.0085,69.9513,69.9758,22754.0
2018-01-11 13:15:00,85.55,85.55,85.46,85.47,21496.0,69.984,69.984,69.9104,69.9186,21496.0
2018-01-11 13:20:00,85.46,85.54,85.46,85.53,19893.0,69.9104,69.9758,69.9104,69.9676,19893.0
2018-01-11 13:25:00,85.52,85.53,85.46,85.49,18492.0,69.9595,69.9676,69.9104,69.9349,18492.0
2018-01-11 13:30:00,85.48,85.54,85.48,85.53,18016.0,69.9267,69.9758,69.9267,69.9676,18016.0
2018-01-11 13:35:00,85.54,85.55,85.49,85.53,16037.0,69.9758,69.984,69.9349,69.9676,16037.0
2018-01-11 13:40:00,85.53,85.56,85.51,85.51,48996.0,69.9676,69.9922,69.9513,69.9513,48996.0
2018-01-11 13:45:00,85.51,85.52,85.4,85.42,26456.0,69.9513,69.9595,69.8613,69.8777,26456.0
2018-01-11 13:50:00,85.41,85.41,85.33,85.34,10548.0,69.8695,69.8695,69.804,69.8122,10548.0
2018-01-11 13:55:00,85.34,85.36,85.34,85.36,15654.0,69.8122,69.8286,69.8122,69.8286,15654.0
2018-01-11 14:00:00,85.36,85.36,85.29,85.31,23318.0,69.8286,69.8286,69.7713,69.7877,23318.0
2018-01-11 14:05:00,85.3,85.31,85.19,85.22,31827.0,69.7795,69.7877,69.6895,69.714,31827.0
2018-01-11 14:10:00,85.23,85.25,85.21,85.24,19781.0,69.7222,69.7386,69.7059,69.7304,19781.0
2018-01-11 14:15:00,85.25,85.36,85.25,85.34,15379.0,69.7386,69.8286,69.7386,69.8122,15379.0
2018-01-11 14:20:00,85.34,85.36,85.3,85.31,28905.0,69.8122,69.8286,69.7795,69.7877,28905.0
2018-01-11 14:25:00,85.31,85.35,85.31,85.34,19164.0,69.7877,69.8204,69.7877,69.8122,19164.0
2018-01-11 14:30:00,85.34,85.35,85.28,85.28,15073.0,69.8122,69.8204,69.7631,69.7631,15073.0
2018-01-11 14:35:00,85.28,85.29,85.18,85.18,29635.0,69.7631,69.7713,69.6813,69.6813,29635.0
2018-01-11 14:40:00,85.18,85.21,85.15,85.17,23975.0,69.6813,69.7059,69.6568,69.6731,23975.0
2018-01-11 14:45:00,85.17,85.18,85.1,85.12,82275.0,69.6731,69.6813,69.6159,69.6322,82275.0
2018-01-11 14:50:00,85.11,85.18,85.1,85.15,17213.0,69.6241,69.6813,69.6159,69.6568,17213.0
2018-01-11 14:55:00,85.16,85.31,85.15,85.28,22828.0,69.665,69.7877,69.6568,69.7631,22828.0
2018-01-11 15:00:00,85.28,85.3,85.22,85.29,33514.0,69.7631,69.7795,69.714,69.7713,33514.0
2018-01-11 15:05:00,85.3,85.36,85.29,85.34,33796.0,69.7795,69.8286,69.7713,69.8122,33796.0
2018-01-11 15:10:00,85.34,85.34,85.28,85.3,30219.0,69.8122,69.8122,69.7631,69.7795,30219.0
2018-01-11 15:15:00,85.3,85.38,85.3,85.35,61700.0,69.7795,69.8449,69.7795,69.8204,61700.0
2018-01-11 15:20:00,85.36,85.47,85.35,85.46,22851.0,69.8286,69.9186,69.8204,69.9104,22851.0
2018-01-11 15:25:00,85.48,85.5,85.43,85.5,40732.0,69.9267,69.9431,69.8858,69.9431,40732.0
2018-01-11 15:30:00,85.5,85.5,85.43,85.49,68541.0,69.9431,69.9431,69.8858,69.9349,68541.0
2018-01-11 15:35:00,85.48,85.56,85.48,85.53,60338.0,69.9267,69.9922,69.9267,69.9676,60338.0
2018-01-11 15:40:00,85.52,85.58,85.5,85.58,44809.0,69.9595,70.0085,69.9431,70.0085,44809.0
2018-01-11 15:45:00,85.57,85.62,85.5,85.62,62767.0,70.0004,70.0413,69.9431,70.0413,62767.0
2018-01-11 15:50:00,85.62,85.71,85.61,85.7,77001.0,70.0413,70.1149,70.0331,70.1067,77001.0
2018-01-11 15:55:00,85.7,85.76,85.64,85.73,352177.0,70.1067,70.1558,70.0576,70.1312,352177.0
2018-01-12 09:30:00,85.85,85.9,85.64,85.85,93917.0,70.2294,70.2703,70.0576,70.2294,93917.0
2018-01-12 09:35:00,85.87,85.97,85.77,85.84,34824.0,70.2458,70.3276,70.164,70.2212,34824.0
2018-01-12 09:40:00,85.84,85.88,85.79,85.8,36124.0,70.2212,70.254,70.1803,70.1885,36124.0
2018-01-12 09:45:00,85.81,85.86,85.65,85.69,51376.0,70.1967,70.2376,70.0658,70.0985,51376.0
2018-01-12 09:50:00,85.69,85.8,85.68,85.74,79166.0,70.0985,70.1885,70.0903,70.1394,79166.0
2018-01-12 09:55:00,85.75,85.89,85.74,85.87,26455.0,70.1476,70.2621,70.1394,70.2458,26455.0
2018-01-12 10:00:00,85.85,85.91,85.84,85.88,71487.0,70.2294,70.2785,70.2212,70.254,71487.0
2018-01-12 10:05:00,85.87,85.88,85.74,85.78,55864.0,70.2458,70.254,70.1394,70.1722,55864.0
2018-01-12 10:10:00,85.78,85.91,85.78,85.85,43516.0,70.1722,70.2785,70.1722,70.2294,43516.0
2018-01-12 10:15:00,85.86,85.88,85.7,85.74,46345.0,70.2376,70.254,70.1067,70.1394,46345.0
2018-01-12 10:20:00,85.73,85.81,85.72,85.76,26151.0,70.1312,70.1967,70.1231,70.1558,26151.0
2018-01-12 10:25:00,85.75,85.78,85.71,85.77,25391.0,70.1476,70.1722,70.1149,70.164,25391.0
2018-01-12 10:30:00,85.76,85.84,85.73,85.8,24029.0,70.1558,70.2212,70.1312,70.1885,24029.0
2018-01-12 10:35:00,85.79,85.91,85.79,85.9,33826.0,70.1803,70.2785,70.1803,70.2703,33826.0
2018-01-12 10:40:00,85.91,85.97,85.88,85.91,68055.0,70.2785,70.3276,70.254,70.2785,68055.0
2018-01-12 10:45:00,85.91,85.99,85.9,85.94,31351.0,70.2785,70.3439,70.2703,70.303,31351.0
2018-01-12 10:50:00,85.95,85.96,85.84,85.85,120433.0,70.3112,70.3194,70.2212,70.2294,120433.0
2018-01-12 10:55:00,85.86,85.88,85.78,85.85,64280.0,70.2376,70.254,70.1722,70.2294,64280.0
2018-01-12 11:00:00,85.85,85.88,85.77,85.87,33691.0,70.2294,70.254,70.164,70.2458,33691.0
2018-01-12 11:05:00,85.87,85.87,85.64,85.66,72025.0,70.2458,70.2458,70.0576,70.074,72025.0
2018-01-12 11:10:00,85.65,85.67,85.5,85.55,30524.0,70.0658,70.0822,69.9431,69.984,30524.0
2018-01-12 11:15:00,85.57,85.58,85.48,85.5,35892.0,70.0004,70.0085,69.9267,69.9431,35892.0
2018-01-12 11:20:00,85.5,85.51,85.37,85.39,36681.0,69.9431,69.9513,69.8368,69.8531,36681.0
2018-01-12 11:25:00,85.38,85.46,85.38,85.46,17562.0,69.8449,69.9104,69.8449,69.9104,17562.0
2018-01-12 11:30:00,85.45,85.48,85.4,85.48,46113.0,69.9022,69.9267,69.8613,69.9267,46113.0
2018-01-12 11:35:00,85.48,85.5,85.43,85.5,26843.0,69.9267,69.9431,69.8858,69.9431,26843.0
2018-01-12 11:40:00,85.5,85.52,85.45,85.45,37383.0,69.9431,69.9595,69.9022,69.9022,37383.0
2018-01-12 11:45:00,85.45,85.46,85.37,85.41,24848.0,69.9022,69.9104,69.8368,69.8695,24848.0
2018-01-12 11:50:00,85.42,85.53,85.41,85.49,30817.0,69.8777,69.9676,69.8695,69.9349,30817.0
2018-01-12 11:55:00,85.49,85.54,85.45,85.54,24141.0,69.9349,69.9758,69.9022,69.9758,24141.0
2018-01-12 12:00:00,85.54,85.58,85.48,85.5,75144.0,69.9758,70.0085,69.9267,69.9431,75144.0
2018-01-12 12:05:00,85.5,85.54,85.46,85.52,21262.0,69.9431,69.9758,69.9104,69.9595,21262.0
2018-01-12 12:10:00,85.53,85.54,85.43,85.5,47824.0,69.9676,69.9758,69.8858,69.9431,47824.0
2018-01-12 12:15:00,85.5,85.57,85.47,85.56,31243.0,69.9431,70.0004,69.9186,69.9922,31243.0
2018-01-12 12:20:00,85.54,85.56,85.44,85.45,30683.0,69.9758,69.9922,69.894,69.9022,30683.0
2018-01-12 12:25:00,85.44,85.48,85.38,85.43,18426.0,69.894,69.9267,69.8449,69.8858,18426.0
2018-01-12 12:30:00,85.42,85.5,85.42,85.49,29552.0,69.8777,69.9431,69.8777,69.9349,29552.0
2018-01-12 12:35:00,85.49,85.55,85.46,85.54,28482.0,69.9349,69.984,69.9104,69.9758,28482.0
2018-01-12 12:40:00,85.55,85.64,85.51,85.64,24441.0,69.984,70.0576,69.9513,70.0576,24441.0
2018-01-12 12:45:00,85.65,85.65,85.55,85.56,29566.0,70.0658,70.0658,69.984,69.9922,29566.0
2018-01-12 12:50:00,85.56,85.6,85.53,85.6,35228.0,69.9922,70.0249,69.9676,70.0249,35228.0
2018-01-12 12:55:00,85.6,85.67,85.6,85.63,40483.0,70.0249,70.0822,70.0249,70.0494,40483.0
2018-01-12 13:00:00,85.63,85.65,85.58,85.64,51551.0,70.0494,70.0658,70.0085,70.0576,51551.0
2018-01-12 13:05:00,85.64,85.65,85.59,85.62,18995.0,70.0576,70.0658,70.0167,70.0413,18995.0
2018-01-12 13:10:00,85.62,85.63,85.55,85.57,24788.0,70.0413,70.0494,69.984,70.0004,24788.0
2018-01-12 13:15:00,85.58,85.59,85.49,85.5,25440.0,70.0085,70.0167,69.9349,69.9431,25440.0
2018-01-12 13:20:00,85.51,85.57,85.49,85.51,37995.0,69.9513,70.0004,69.9349,69.9513,37995.0
2018-01-12 13:25:00,85.51,85.53,85.49,85.5,29132.0,69.9513,69.9676,69.9349,69.9431,29132.0
2018-01-12 13:30:00,85.51,85.54,85.5,85.52,30175.0,69.9513,69.9758,69.9431,69.9595,30175.0
2018-01-12 13:35:00,85.51,85.51,85.45,85.5,14286.0,69.9513,69.9513,69.9022,69.9431,14286.0
2018-01-12 13:40:00,85.5,85.51,85.47,85.49,26870.0,69.9431,69.9513,69.9186,69.9349,26870.0
2018-01-12 13:45:00,85.49,85.52,85.46,85.48,39760.0,69.9349,69.9595,69.9104,69.9267,39760.0
2018-01-12 13:50:00,85.48,85.53,85.45,85.48,83759.0,69.9267,69.9676,69.9022,69.9267,83759.0
2018-01-12 13:55:00,85.48,85.49,85.39,85.41,39260.0,69.9267,69.9349,69.8531,69.8695,39260.0
2018-01-12 14:00:00,85.41,85.42,85.39,85.41,32112.0,69.8695,69.8777,69.8531,69.8695,32112.0
2018-01-12 14:05:00,85.42,85.51,85.41,85.46,51485.0,69.8777,69.9513,69.8695,69.9104,51485.0
2018-01-12 14:10:00,85.46,85.5,85.45,85.47,52877.0,69.9104,69.9431,69.9022,69.9186,52877.0
2018-01-12 14:15:00,85.48,85.51,85.46,85.47,45157.0,69.9267,69.9513,69.9104,69.9186,45157.0
2018-01-12 14:20:00,85.47,85.48,85.4,85.41,50506.0,69.9186,69.9267,69.8613,69.8695,50506.0
2018-01-12 14:25:00,85.4,85.5,85.39,85.5,45090.0,69.8613,69.9431,69.8531,69.9431,45090.0
2018-01-12 14:30:00,85.5,85.5,85.4,85.41,42805.0,69.9431,69.9431,69.8613,69.8695,42805.0
2018-01-12 14:35:00,85.41,85.43,85.4,85.41,36665.0,69.8695,69.8858,69.8613,69.8695,36665.0
2018-01-12 14:40:00,85.4,85.41,85.3,85.35,31586.0,69.8613,69.8695,69.7795,69.8204,31586.0
2018-01-12 14:45:00,85.36,85.45,85.33,85.42,34210.0,69.8286,69.9022,69.804,69.8777,34210.0
2018-01-12 14:50:00,85.42,85.43,85.38,85.43,37552.0,69.8777,69.8858,69.8449,69.8858,37552.0
2018-01-12 14:55:00,85.43,85.44,85.34,85.34,48359.0,69.8858,69.894,69.8122,69.8122,48359.0
2018-01-12 15:00:00,85.34,85.46,85.3,85.44,44403.0,69.8122,69.9104,69.7795,69.894,44403.0
2018-01-12 15:05:00,85.44,85.51,85.41,85.5,28476.0,69.894,69.9513,69.8695,69.9431,28476.0
2018-01-12 15:10:00,85.5,85.5,85.42,85.45,57788.0,69.9431,69.9431,69.8777,69.9022,57788.0
2018-01-12 15:15:00,85.46,85.52,85.46,85.5,75122.0,69.9104,69.9595,69.9104,69.9431,75122.0
2018-01-12 15:20:00,85.5,85.54,85.47,85.5,119413.0,69.9431,69.9758,69.9186,69.9431,119413.0
2018-01-12 15:25:00,85.51,85.51,85.43,85.44,110915.0,69.9513,69.9513,69.8858,69.894,110915.0
2018-01-12 15:30:00,85.44,85.46,85.43,85.45,76735.0,69.894,69.9104,69.8858,69.9022,76735.0
2018-01-12 15:35:00,85.45,85.45,85.41,85.45,84893.0,69.9022,69.9022,69.8695,69.9022,84893.0
2018-01-12 15:40:00,85.45,85.46,85.42,85.45,105443.0,69.9022,69.9104,69.8777,69.9022,105443.0
2018-01-12 15:45:00,85.45,85.56,85.44,85.56,180644.0,69.9022,69.9922,69.894,69.9922,180644.0
2018-01-12 15:50:00,85.56,85.57,85.43,85.48,154328.0,69.9922,70.0004,69.8858,69.9267,154328.0
2018-01-12 15:55:00,85.48,85.5,85.42,85.45,235012.0,69.9267,69.9431,69.8777,69.9022,235012.0
2018-01-16 09:30:00,85.58,86.1,85.58,85.79,146689.0,70.0085,70.4339,70.0085,70.1803,146689.0
2018-01-16 09:35:00,85.85,85.98,85.82,85.98,25681.0,70.2294,70.3358,70.2049,70.3358,25681.0
2018-01-16 09:40:00,85.98,86.09,85.91,86.05,53352.0,70.3358,70.4257,70.2785,70.393,53352.0
2018-01-16 09:45:00,86.05,86.13,85.92,85.92,55177.0,70.393,70.4585,70.2867,70.2867,55177.0
2018-01-16 09:50:00,85.92,85.93,85.75,85.75,37043.0,70.2867,70.2949,70.1476,70.1476,37043.0
2018-01-16 09:55:00,85.76,85.81,85.68,85.73,39400.0,70.1558,70.1967,70.0903,70.1312,39400.0
2018-01-16 10:00:00,85.72,85.8,85.69,85.75,44801.0,70.1231,70.1885,70.0985,70.1476,44801.0
2018-01-16 10:05:00,85.76,85.77,85.64,85.68,43429.0,70.1558,70.164,70.0576,70.0903,43429.0
2018-01-16 10:10:00,85.69,85.7,85.57,85.58,26576.0,70.0985,70.1067,70.0004,70.0085,26576.0
2018-01-16 10:15:00,85.57,85.59,85.53,85.58,33641.0,70.0004,70.0167,69.9676,70.0085,33641.0
2018-01-16 10:20:00,85.58,85.58,85.42,85.45,35804.0,70.0085,70.0085,69.8777,69.9022,35804.0
2018-01-16 10:25:00,85.44,85.49,85.36,85.4,40937.0,69.894,69.9349,69.8286,69.8613,40937.0
2018-01-16 10:30:00,85.4,85.42,85.3,85.3,32522.0,69.8613,69.8777,69.7795,69.7795,32522.0
2018-01-16 10:35:00,85.28,85.28,85.1,85.22,56134.0,69.7631,69.7631,69.6159,69.714,56134.0
2018-01-16 10:40:00,85.22,85.23,85.14,85.15,67577.0,69.714,69.7222,69.6486,69.6568,67577.0
2018-01-16 10:45:00,85.15,85.19,85.1,85.16,59112.0,69.6568,69.6895,69.6159,69.665,59112.0
2018-01-16 10:50:00,85.16,85.16,85.01,85.02,42244.0,69.665,69.665,69.5423,69.5504,42244.0
2018-01-16 10:55:00,85.01,85.02,84.87,84.95,62355.0,69.5423,69.5504,69.4277,69.4932,62355.0
2018-01-16 11:00:00,84.96,85.21,84.94,85.21,54921.0,69.5014,69.7059,69.485,69.7059,54921.0
2018-01-16 11:05:00,85.22,85.31,85.09,85.11,133316.0,69.714,69.7877,69.6077,69.6241,133316.0
2018-01-16 11:10:00,85.12,85.22,85.11,85.14,38132.0,69.6322,69.714,69.6241,69.6486,38132.0
2018-01-16 11:15:00,85.13,85.21,85.08,85.16,41991.0,69.6404,69.7059,69.5995,69.665,41991.0
2018-01-16 11:20:00,85.17,85.17,85.04,85.05,36160.0,69.6731,69.6731,69.5668,69.575,36160.0
2018-01-16 11:25:00,85.07,85.2,85.05,85.2,46020.0,69.5913,69.6977,69.575,69.6977,46020.0
2018-01-16 11:30:00,85.21,85.21,85.05,85.1,44954.0,69.7059,69.7059,69.575,69.6159,44954.0
2018-01-16 11:35:00,85.1,85.12,85.05,85.11,35522.0,69.6159,69.6322,69.575,69.6241,35522.0
2018-01-16 11:40:00,85.12,85.12,85.04,85.05,30906.0,69.6322,69.6322,69.5668,69.575,30906.0
2018-01-16 11:45:00,85.05,85.07,84.99,85.0,34536.0,69.575,69.5913,69.5259,69.5341,34536.0
2018-01-16 11:50:00,85.01,85.02,84.94,85.0,35395.0,69.5423,69.5504,69.485,69.5341,35395.0
2018-01-16 11:55:00,84.99,85.06,84.92,85.01,42351.0,69.5259,69.5832,69.4686,69.5423,42351.0
2018-01-16 12:00:00,85.01,85.08,85.0,85.07,72633.0,69.5423,69.5995,69.5341,69.5913,72633.0
2018-01-16 12:05:00,85.07,85.16,85.07,85.15,35705.0,69.5913,69.665,69.5913,69.6568,35705.0
2018-01-16 12:10:00,85.15,85.21,85.14,85.2,44210.0,69.6568,69.7059,69.6486,69.6977,44210.0
2018-01-16 12:15:00,85.2,85.29,85.19,85.27,110303.0,69.6977,69.7713,69.6895,69.7549,110303.0
2018-01-16 12:20:00,85.27,85.27,85.23,85.25,30800.0,69.7549,69.7549,69.7222,69.7386,30800.0
2018-01-16 12:25:00,85.25,85.27,85.24,85.25,43123.0,69.7386,69.7549,69.7304,69.7386,43123.0
2018-01-16 12:30:00,85.25,85.27,85.22,85.25,32823.0,69.7386,69.7549,69.714,69.7386,32823.0
2018-01-16 12:35:00,85.25,85.29,85.19,85.26,40558.0,69.7386,69.7713,69.6895,69.7468,40558.0
2018-01-16 12:40:00,85.26,85.26,85.1,85.1,37706.0,69.7468,69.7468,69.6159,69.6159,37706.0
2018-01-16 12:45:00,85.11,85.19,85.09,85.19,45358.0,69.6241,69.6895,69.6077,69.6895,45358.0
2018-01-16 12:50:00,85.19,85.19,85.08,85.12,32842.0,69.6895,69.6895,69.5995,69.6322,32842.0
2018-01-16 12:55:00,85.12,85.18,85.1,85.12,30224.0,69.6322,69.6813,69.6159,69.6322,30224.0
2018-01-16 13:00:00,85.12,85.17,85.09,85.13,74291.0,69.6322,69.6731,69.6077,69.6404,74291.0
2018-01-16 13:05:00,85.14,85.17,85.1,85.14,24446.0,69.6486,69.6731,69.6159,69.6486,24446.0
2018-01-16 13:10:00,85.14,85.15,85.06,85.08,59671.0,69.6486,69.6568,69.5832,69.5995,59671.0
2018-01-16 13:15:00,85.08,85.11,85.07,85.09,46848.0,69.5995,69.6241,69.5913,69.6077,46848.0
2018-01-16 13:20:00,85.09,85.09,85.03,85.04,54428.0,69.6077,69.6077,69.5586,69.5668,54428.0
2018-01-16 13:25:00,85.04,85.09,85.01,85.06,66461.0,69.5668,69.6077,69.5423,69.5832,66461.0
2018-01-16 13:30:00,85.06,85.1,85.04,85.09,39818.0,69.5832,69.6159,69.5668,69.6077,39818.0
2018-01-16 13:35:00,85.09,85.11,85.05,85.09,24026.0,69.6077,69.6241,69.575,69.6077,24026.0
2018-01-16 13:40:00,85.09,85.13,85.08,85.11,49055.0,69.6077,69.6404,69.5995,69.6241,49055.0
2018-01-16 13:45:00,85.1,85.12,85.08,85.09,23793.0,69.6159,69.6322,69.5995,69.6077,23793.0
2018-01-16 13:50:00,85.09,85.1,85.03,85.04,20347.0,69.6077,69.6159,69.5586,69.5668,20347.0
2018-01-16 13:55:00,85.04,85.09,85.0,85.08,20824.0,69.5668,69.6077,69.5341,69.5995,20824.0
2018-01-16 14:00:00,85.09,85.12,85.04,85.11,22783.0,69.6077,69.6322,69.5668,69.6241,22783.0
2018-01-16 14:05:00,85.11,85.2,85.11,85.16,60750.0,69.6241,69.6977,69.6241,69.665,60750.0
2018-01-16 14:10:00,85.16,85.27,85.16,85.26,51400.0,69.665,69.7549,69.665,69.7468,51400.0
2018-01-16 14:15:00,85.27,85.27,85.09,85.1,72357.0,69.7549,69.7549,69.6077,69.6159,72357.0
2018-01-16 14:20:00,85.09,85.13,85.07,85.09,52662.0,69.6077,69.6404,69.5913,69.6077,52662.0
2018-01-16 14:25:00,85.09,85.12,85.03,85.06,36946.0,69.6077,69.6322,69.5586,69.5832,36946.0
2018-01-16 14:30:00,85.06,85.11,85.02,85.05,31061.0,69.5832,69.6241,69.5504,69.575,31061.0
2018-01-16 14:35:00,85.05,85.1,85.04,85.04,30392.0,69.575,69.6159,69.5668,69.5668,30392.0
2018-01-16 14:40:00,85.04,85.1,84.95,84.95,27271.0,69.5668,69.6159,69.4932,69.4932,27271.0
2018-01-16 14:45:00,84.95,85.05,84.9,84.96,31967.0,69.4932,69.575,69.4523,69.5014,31967.0
2018-01-16 14:50:00,84.95,85.05,84.95,85.04,42914.0,69.4932,69.575,69.4932,69.5668,42914.0
2018-01-16 14:55:00,85.03,85.03,84.98,84.99,25771.0,69.5586,69.5586,69.5177,69.5259,25771.0
2018-01-16 15:00:00,85.0,85.1,84.99,85.08,33751.0,69.5341,69.6159,69.5259,69.5995,33751.0
2018-01-16 15:05:00,85.09,85.18,85.04,85.18,52621.0,69.6077,69.6813,69.5668,69.6813,52621.0
2018-01-16 15:10:00,85.16,85.16,85.06,85.1,47096.0,69.665,69.665,69.5832,69.6159,47096.0
2018-01-16 15:15:00,85.11,85.11,85.04,85.11,37777.0,69.6241,69.6241,69.5668,69.6241,37777.0
2018-01-16 15:20:00,85.12,85.2,85.1,85.2,34002.0,69.6322,69.6977,69.6159,69.6977,34002.0
2018-01-16 15:25:00,85.2,85.38,85.18,85.37,53472.0,69.6977,69.8449,69.6813,69.8368,53472.0
2018-01-16 15:30:00,85.37,85.38,85.32,85.36,50193.0,69.8368,69.8449,69.7958,69.8286,50193.0
2018-01-16 15:35:00,85.37,85.44,85.32,85.34,88811.0,69.8368,69.894,69.7958,69.8122,88811.0
2018-01-16 15:40:00,85.34,85.45,85.27,85.43,74725.0,69.8122,69.9022,69.7549,69.8858,74725.0
2018-01-16 15:45:00,85.44,85.47,85.32,85.41,95824.0,69.894,69.9186,69.7958,69.8695,95824.0
2018-01-16 15:50:00,85.43,85.45,85.35,85.35,113132.0,69.8858,69.9022,69.8204,69.8204,113132.0
2018-01-16 15:55:00,85.36,85.4,85.25,85.31,260595.0,69.8286,69.8613,69.7386,69.7877,260595.0
2018-01-17 09:30:00,85.88,85.96,85.51,85.66,124214.0,70.254,70.3194,69.9513,70.074,124214.0
2018-01-17 09:35:00,85.62,85.7,85.53,85.65,17638.0,70.0413,70.1067,69.9676,70.0658,17638.0
2018-01-17 09:40:00,85.67,85.72,85.44,85.57,41077.0,70.0822,70.1231,69.894,70.0004,41077.0
2018-01-17 09:45:00,85.58,85.76,85.52,85.76,41974.0,70.0085,70.1558,69.9595,70.1558,41974.0
2018-01-17 09:50:00,85.77,85.95,85.74,85.95,51820.0,70.164,70.3112,70.1394,70.3112,51820.0
2018-01-17 09:55:00,85.95,85.98,85.8,85.91,104045.0,70.3112,70.3358,70.1885,70.2785,104045.0
2018-01-17 10:00:00,85.9,86.07,85.79,85.99,195956.0,70.2703,70.4094,70.1803,70.3439,195956.0
2018-01-17 10:05:00,85.99,86.04,85.93,85.96,86649.0,70.3439,70.3848,70.2949,70.3194,86649.0
2018-01-17 10:10:00,85.97,86.04,85.93,86.0,77029.0,70.3276,70.3848,70.2949,70.3521,77029.0
2018-01-17 10:15:00,86.0,86.06,85.98,86.0,95275.0,70.3521,70.4012,70.3358,70.3521,95275.0
2018-01-17 10:20:00,85.99,86.1,85.87,85.89,25052.0,70.3439,70.4339,70.2458,70.2621,25052.0
2018-01-17 10:25:00,85.88,85.94,85.84,85.86,46923.0,70.254,70.303,70.2212,70.2376,46923.0
2018-01-17 10:30:00,85.84,86.07,85.84,86.06,138690.0,70.2212,70.4094,70.2212,70.4012,138690.0
2018-01-17 10:35:00,86.06,86.11,85.91,85.99,95769.0,70.4012,70.4421,70.2785,70.3439,95769.0
2018-01-17 10:40:00,85.98,86.1,85.95,86.1,36288.0,70.3358,70.4339,70.3112,70.4339,36288.0
2018-01-17 10:45:00,86.1,86.18,86.06,86.1,73507.0,70.4339,70.4994,70.4012,70.4339,73507.0
2018-01-17 10:50:00,86.1,86.11,85.91,85.93,22497.0,70.4339,70.4421,70.2785,70.2949,22497.0
2018-01-17 10:55:00,85.94,86.03,85.94,86.01,37881.0,70.303,70.3767,70.303,70.3603,37881.0
2018-01-17 11:00:00,86.0,86.02,85.88,85.88,17994.0,70.3521,70.3685,70.254,70.254,17994.0
2018-01-17 11:05:00,85.88,86.1,85.87,86.1,40362.0,70.254,70.4339,70.2458,70.4339,40362.0
2018-01-17 11:10:00,86.11,86.11,86.05,86.05,29608.0,70.4421,70.4421,70.393,70.393,29608.0
2018-01-17 11:15:00,86.07,86.16,86.07,86.14,68321.0,70.4094,70.483,70.4094,70.4666,68321.0
2018-01-17 11:20:00,86.15,86.16,86.06,86.06,51860.0,70.4748,70.483,70.4012,70.4012,51860.0
2018-01-17 11:25:00,86.06,86.1,85.99,86.05,30152.0,70.4012,70.4339,70.3439,70.393,30152.0
2018-01-17 11:30:00,86.06,86.07,86.01,86.03,16635.0,70.4012,70.4094,70.3603,70.3767,16635.0
2018-01-17 11:35:00,86.04,86.04,85.94,85.96,24300.0,70.3848,70.3848,70.303,70.3194,24300.0
2018-01-17 11:40:00,85.96,85.97,85.9,85.97,22350.0,70.3194,70.3276,70.2703,70.3276,22350.0
2018-01-17 11:45:00,85.96,86.04,85.96,86.04,26648.0,70.3194,70.3848,70.3194,70.3848,26648.0
2018-01-17 11:50:00,86.05,86.05,85.99,86.04,26223.0,70.393,70.393,70.3439,70.3848,26223.0
2018-01-17 11:55:00,86.05,86.14,86.04,86.13,30742.0,70.393,70.4666,70.3848,70.4585,30742.0
2018-01-17 12:00:00,86.11,86.12,86.09,86.1,17606.0,70.4421,70.4503,70.4257,70.4339,17606.0
2018-01-17 12:05:00,86.11,86.22,86.09,86.21,50669.0,70.4421,70.5321,70.4257,70.5239,50669.0
2018-01-17 12:10:00,86.2,86.21,86.11,86.16,41693.0,70.5157,70.5239,70.4421,70.483,41693.0
2018-01-17 12:15:00,86.17,86.17,86.08,86.1,31076.0,70.4912,70.4912,70.4176,70.4339,31076.0
2018-01-17 12:20:00,86.11,86.22,86.09,86.19,29855.0,70.4421,70.5321,70.4257,70.5076,29855.0
2018-01-17 12:25:00,86.19,86.22,86.16,86.21,13497.0,70.5076,70.5321,70.483,70.5239,13497.0
2018-01-17 12:30:00,86.19,86.28,86.19,86.24,37197.0,70.5076,70.5812,70.5076,70.5485,37197.0
2018-01-17 12:35:00,86.25,86.28,86.24,86.25,55195.0,70.5566,70.5812,70.5485,70.5566,55195.0
2018-01-17 12:40:00,86.25,86.27,86.08,86.1,30637.0,70.5566,70.573,70.4176,70.4339,30637.0
2018-01-17 12:45:00,86.1,86.16,86.07,86.13,14200.0,70.4339,70.483,70.4094,70.4585,14200.0
2018-01-17 12:50:00,86.13,86.19,86.12,86.19,17833.0,70.4585,70.5076,70.4503,70.5076,17833.0
2018-01-17 12:55:00,86.2,86.24,86.19,86.22,21019.0,70.5157,70.5485,70.5076,70.5321,21019.0
2018-01-17 13:00:00,86.21,86.28,86.2,86.24,35323.0,70.5239,70.5812,70.5157,70.5485,35323.0
2018-01-17 13:05:00,86.24,86.26,86.23,86.25,19512.0,70.5485,70.5648,70.5403,70.5566,19512.0
2018-01-17 13:10:00,86.25,86.27,86.23,86.24,58728.0,70.5566,70.573,70.5403,70.5485,58728.0
2018-01-17 13:15:00,86.23,86.24,86.18,86.18,15975.0,70.5403,70.5485,70.4994,70.4994,15975.0
2018-01-17 13:20:00,86.17,86.17,86.08,86.08,16583.0,70.4912,70.4912,70.4176,70.4176,16583.0
2018-01-17 13:25:00,86.08,86.12,86.05,86.11,7796.0,70.4176,70.4503,70.393,70.4421,7796.0
2018-01-17 13:30:00,86.11,86.12,86.04,86.05,12470.0,70.4421,70.4503,70.3848,70.393,12470.0
2018-01-17 13:35:00,86.04,86.1,86.04,86.1,14243.0,70.3848,70.4339,70.3848,70.4339,14243.0
2018-01-17 13:40:00,86.11,86.11,86.06,86.11,16313.0,70.4421,70.4421,70.4012,70.4421,16313.0
2018-01-17 13:45:00,86.11,86.12,86.07,86.09,25975.0,70.4421,70.4503,70.4094,70.4257,25975.0
2018-01-17 13:50:00,86.09,86.17,86.09,86.14,66350.0,70.4257,70.4912,70.4257,70.4666,66350.0
2018-01-17 13:55:00,86.16,86.19,86.1,86.11,15233.0,70.483,70.5076,70.4339,70.4421,15233.0
2018-01-17 14:00:00,86.11,86.25,86.09,86.25,36514.0,70.4421,70.5566,70.4257,70.5566,36514.0
2018-01-17 14:05:00,86.24,86.28,86.21,86.22,22591.0,70.5485,70.5812,70.5239,70.5321,22591.0
2018-01-17 14:10:00,86.23,86.31,86.21,86.29,49994.0,70.5403,70.6057,70.5239,70.5894,49994.0
2018-01-17 14:15:00,86.29,86.34,86.25,86.33,48688.0,70.5894,70.6303,70.5566,70.6221,48688.0
2018-01-17 14:20:00,86.32,86.39,86.32,86.36,47547.0,70.6139,70.6712,70.6139,70.6466,47547.0
2018-01-17 14:25:00,86.36,86.39,86.31,86.36,29284.0,70.6466,70.6712,70.6057,70.6466,29284.0
2018-01-17 14:30:00,86.35,86.37,86.32,86.32,33813.0,70.6384,70.6548,70.6139,70.6139,33813.0
2018-01-17 14:35:00,86.32,86.37,86.32,86.35,24260.0,70.6139,70.6548,70.6139,70.6384,24260.0
2018-01-17 14:40:00,86.36,86.38,86.34,86.38,30959.0,70.6466,70.663,70.6303,70.663,30959.0
2018-01-17 14:45:00,86.38,86.39,86.36,86.37,45053.0,70.663,70.6712,70.6466,70.6548,45053.0
2018-01-17 14:50:00,86.38,86.42,86.36,86.42,39818.0,70.663,70.6957,70.6466,70.6957,39818.0
2018-01-17 14:55:00,86.41,86.45,86.38,86.4,58497.0,70.6875,70.7202,70.663,70.6793,58497.0
2018-01-17 15:00:00,86.4,86.42,86.36,86.39,40364.0,70.6793,70.6957,70.6466,70.6712,40364.0
2018-01-17 15:05:00,86.39,86.42,86.38,86.42,25319.0,70.6712,70.6957,70.663,70.6957,25319.0
2018-01-17 15:10:00,86.41,86.42,86.33,86.34,42642.0,70.6875,70.6957,70.6221,70.6303,42642.0
2018-01-17 15:15:00,86.33,86.4,86.33,86.37,61388.0,70.6221,70.6793,70.6221,70.6548,61388.0
2018-01-17 15:20:00,86.37,86.39,86.36,86.39,36287.0,70.6548,70.6712,70.6466,70.6712,36287.0
2018-01-17 15:25:00,86.38,86.4,86.34,86.35,72736.0,70.663,70.6793,70.6303,70.6384,72736.0
2018-01-17 15:30:00,86.35,86.35,86.22,86.23,54756.0,70.6384,70.6384,70.5321,70.5403,54756.0
2018-01-17 15:35:00,86.23,86.33,86.23,86.31,111222.0,70.5403,70.6221,70.5403,70.6057,111222.0
2018-01-17 15:40:00,86.31,86.36,86.3,86.33,58985.0,70.6057,70.6466,70.5975,70.6221,58985.0
2018-01-17 15:45:00,86.32,86.33,86.19,86.2,84062.0,70.6139,70.6221,70.5076,70.5157,84062.0
2018-01-17 15:50:00,86.2,86.23,86.16,86.17,104259.0,70.5157,70.5403,70.483,70.4912,104259.0
2018-01-17 15:55:00,86.17,86.18,85.97,86.12,356815.0,70.4912,70.4994,70.3276,70.4503,356815.0
2018-01-18 09:30:00,86.16,86.21,86.05,86.05,98567.0,70.483,70.5239,70.393,70.393,98567.0
2018-01-18 09:35:00,86.06,86.26,86.01,86.26,32833.0,70.4012,70.5648,70.3603,70.5648,32833.0
2018-01-18 09:40:00,86.27,86.3,85.95,85.95,34876.0,70.573,70.5975,70.3112,70.3112,34876.0
2018-01-18 09:45:00,85.99,86.08,85.96,86.06,30552.0,70.3439,70.4176,70.3194,70.4012,30552.0
2018-01-18 09:50:00,86.04,86.07,86.0,86.04,17970.0,70.3848,70.4094,70.3521,70.3848,17970.0
2018-01-18 09:55:00,86.03,86.1,86.01,86.08,15702.0,70.3767,70.4339,70.3603,70.4176,15702.0
2018-01-18 10:00:00,86.09,86.13,86.01,86.1,41074.0,70.4257,70.4585,70.3603,70.4339,41074.0
2018-01-18 10:05:00,86.1,86.19,86.09,86.17,36081.0,70.4339,70.5076,70.4257,70.4912,36081.0
2018-01-18 10:10:00,86.17,86.17,86.03,86.06,31650.0,70.4912,70.4912,70.3767,70.4012,31650.0
2018-01-18 10:15:00,86.07,86.11,86.04,86.11,16069.0,70.4094,70.4421,70.3848,70.4421,16069.0
2018-01-18 10:20:00,86.12,86.14,85.99,86.01,32004.0,70.4503,70.4666,70.3439,70.3603,32004.0
2018-01-18 10:25:00,86.01,86.07,86.01,86.04,36161.0,70.3603,70.4094,70.3603,70.3848,36161.0
2018-01-18 10:30:00,86.05,86.13,86.05,86.07,23770.0,70.393,70.4585,70.393,70.4094,23770.0
2018-01-18 10:35:00,86.05,86.11,86.05,86.08,24585.0,70.393,70.4421,70.393,70.4176,24585.0
2018-01-18 10:40:00,86.07,86.09,86.04,86.09,33390.0,70.4094,70.4257,70.3848,70.4257,33390.0
2018-01-18 10:45:00,86.1,86.13,86.04,86.06,30591.0,70.4339,70.4585,70.3848,70.4012,30591.0
2018-01-18 10:50:00,86.06,86.09,86.05,86.07,36821.0,70.4012,70.4257,70.393,70.4094,36821.0
2018-01-18 10:55:00,86.06,86.11,86.04,86.1,27831.0,70.4012,70.4421,70.3848,70.4339,27831.0
2018-01-18 11:00:00,86.11,86.15,86.06,86.15,42808.0,70.4421,70.4748,70.4012,70.4748,42808.0
2018-01-18 11:05:00,86.14,86.16,86.08,86.13,73131.0,70.4666,70.483,70.4176,70.4585,73131.0
2018-01-18 11:10:00,86.13,86.28,86.1,86.28,43431.0,70.4585,70.5812,70.4339,70.5812,43431.0
2018-01-18 11:15:00,86.27,86.33,86.27,86.32,115273.0,70.573,70.6221,70.573,70.6139,115273.0
2018-01-18 11:20:00,86.33,86.42,86.3,86.34,154087.0,70.6221,70.6957,70.5975,70.6303,154087.0
2018-01-18 11:25:00,86.35,86.37,86.25,86.27,35917.0,70.6384,70.6548,70.5566,70.573,35917.0
2018-01-18 11:30:00,86.27,86.37,86.25,86.37,55712.0,70.573,70.6548,70.5566,70.6548,55712.0
2018-01-18 11:35:00,86.36,86.36,86.32,86.33,20917.0,70.6466,70.6466,70.6139,70.6221,20917.0
2018-01-18 11:40:00,86.33,86.35,86.28,86.35,49630.0,70.6221,70.6384,70.5812,70.6384,49630.0
2018-01-18 11:45:00,86.37,86.39,86.31,86.37,38286.0,70.6548,70.6712,70.6057,70.6548,38286.0
2018-01-18 11:50:00,86.37,86.4,86.32,86.36,67689.0,70.6548,70.6793,70.6139,70.6466,67689.0
2018-01-18 11:55:00,86.33,86.37,86.32,86.34,32139.0,70.6221,70.6548,70.6139,70.6303,32139.0
2018-01-18 12:00:00,86.34,86.42,86.33,86.4,49143.0,70.6303,70.6957,70.6221,70.6793,49143.0
2018-01-18 12:05:00,86.39,86.4,86.37,86.39,24573.0,70.6712,70.6793,70.6548,70.6712,24573.0
2018-01-18 12:10:00,86.38,86.43,86.37,86.41,43775.0,70.663,70.7039,70.6548,70.6875,43775.0
2018-01-18 12:15:00,86.41,86.43,86.36,86.38,60433.0,70.6875,70.7039,70.6466,70.663,60433.0
2018-01-18 12:20:00,86.39,86.4,86.34,86.36,53011.0,70.6712,70.6793,70.6303,70.6466,53011.0
2018-01-18 12:25:00,86.36,86.41,86.35,86.39,30666.0,70.6466,70.6875,70.6384,70.6712,30666.0
2018-01-18 12:30:00,86.4,86.45,86.38,86.44,51253.0,70.6793,70.7202,70.663,70.7121,51253.0
2018-01-18 12:35:00,86.44,86.51,86.43,86.5,61499.0,70.7121,70.7693,70.7039,70.7611,61499.0
2018-01-18 12:40:00,86.51,86.51,86.45,86.47,26911.0,70.7693,70.7693,70.7202,70.7366,26911.0
2018-01-18 12:45:00,86.47,86.49,86.45,86.46,36871.0,70.7366,70.753,70.7202,70.7284,36871.0
2018-01-18 12:50:00,86.46,86.51,86.46,86.5,23527.0,70.7284,70.7693,70.7284,70.7611,23527.0
2018-01-18 12:55:00,86.5,86.51,86.46,86.48,20965.0,70.7611,70.7693,70.7284,70.7448,20965.0
2018-01-18 13:00:00,86.47,86.48,86.39,86.42,33232.0,70.7366,70.7448,70.6712,70.6957,33232.0
2018-01-18 13:05:00,86.42,86.56,86.41,86.43,144992.0,70.6957,70.8102,70.6875,70.7039,144992.0
2018-01-18 13:10:00,86.43,86.5,86.41,86.5,46343.0,70.7039,70.7611,70.6875,70.7611,46343.0
2018-01-18 13:15:00,86.5,86.53,86.48,86.53,36711.0,70.7611,70.7857,70.7448,70.7857,36711.0
2018-01-18 13:20:00,86.53,86.55,86.5,86.52,48666.0,70.7857,70.802,70.7611,70.7775,48666.0
2018-01-18 13:25:00,86.52,86.52,86.49,86.5,59154.0,70.7775,70.7775,70.753,70.7611,59154.0
2018-01-18 13:30:00,86.51,86.55,86.49,86.54,78966.0,70.7693,70.802,70.753,70.7939,78966.0
2018-01-18 13:35:00,86.53,86.7,86.51,86.7,49277.0,70.7857,70.9248,70.7693,70.9248,49277.0
2018-01-18 13:40:00,86.7,86.88,86.68,86.72,117219.0,70.9248,71.072,70.9084,70.9411,117219.0
2018-01-18 13:45:00,86.73,86.81,86.69,86.81,61331.0,70.9493,71.0147,70.9166,71.0147,61331.0
2018-01-18 13:50:00,86.81,86.81,86.73,86.77,61520.0,71.0147,71.0147,70.9493,70.982,61520.0
2018-01-18 13:55:00,86.77,86.91,86.75,86.9,95469.0,70.982,71.0965,70.9657,71.0884,95469.0
2018-01-18 14:00:00,86.9,87.11,86.87,87.0,150108.0,71.0884,71.2602,71.0638,71.1702,150108.0
2018-01-18 14:05:00,87.01,87.11,86.99,87.1,84771.0,71.1783,71.2602,71.162,71.252,84771.0
2018-01-18 14:10:00,87.1,87.33,87.1,87.32,73336.0,71.252,71.4401,71.252,71.4319,73336.0
2018-01-18 14:15:00,87.31,87.45,87.3,87.42,125688.0,71.4238,71.5383,71.4156,71.5137,125688.0
2018-01-18 14:20:00,87.43,87.45,87.38,87.39,57316.0,71.5219,71.5383,71.481,71.4892,57316.0
2018-01-18 14:25:00,87.4,87.56,87.38,87.56,89085.0,71.4974,71.6283,71.481,71.6283,89085.0
2018-01-18 14:30:00,87.55,87.89,87.53,87.83,127964.0,71.6201,71.8982,71.6037,71.8491,127964.0
2018-01-18 14:35:00,87.83,87.93,87.74,87.75,153197.0,71.8491,71.931,71.7755,71.7837,153197.0
2018-01-18 14:40:00,87.74,87.79,87.53,87.56,94974.0,71.7755,71.8164,71.6037,71.6283,94974.0
2018-01-18 14:45:00,87.57,87.57,87.34,87.43,154295.0,71.6365,71.6365,71.4483,71.5219,154295.0
2018-01-18 14:50:00,87.43,87.59,87.41,87.53,87717.0,71.5219,71.6528,71.5056,71.6037,87717.0
2018-01-18 14:55:00,87.53,87.63,87.53,87.58,74931.0,71.6037,71.6855,71.6037,71.6446,74931.0
2018-01-18 15:00:00,87.57,87.57,87.45,87.5,49265.0,71.6365,71.6365,71.5383,71.5792,49265.0
2018-01-18 15:05:00,87.48,87.49,87.35,87.35,45785.0,71.5628,71.571,71.4565,71.4565,45785.0
2018-01-18 15:10:00,87.34,87.34,87.26,87.33,51433.0,71.4483,71.4483,71.3829,71.4401,51433.0
2018-01-18 15:15:00,87.33,87.43,87.32,87.43,52119.0,71.4401,71.5219,71.4319,71.5219,52119.0
2018-01-18 15:20:00,87.43,87.53,87.42,87.5,45911.0,71.5219,71.6037,71.5137,71.5792,45911.0
2018-01-18 15:25:00,87.49,87.53,87.46,87.52,90235.0,71.571,71.6037,71.5465,71.5956,90235.0
2018-01-18 15:30:00,87.53,87.54,87.35,87.39,134851.0,71.6037,71.6119,71.4565,71.4892,134851.0
2018-01-18 15:35:00,87.4,87.43,87.35,87.42,103147.0,71.4974,71.5219,71.4565,71.5137,103147.0
2018-01-18 15:40:00,87.42,87.43,87.35,87.35,111753.0,71.5137,71.5219,71.4565,71.4565,111753.0
2018-01-18 15:45:00,87.35,87.35,87.21,87.26,198898.0,71.4565,71.4565,71.342,71.3829,198898.0
2018-01-18 15:50:00,87.25,87.26,87.2,87.2,180769.0,71.3747,71.3829,71.3338,71.3338,180769.0
2018-01-18 15:55:00,87.2,87.29,87.17,87.24,496309.0,71.3338,71.4074,71.3092,71.3665,496309.0
2018-01-19 09:30:00,87.58,87.63,87.28,87.52,678256.0,71.6446,71.6855,71.3992,71.5956,678256.0
2018-01-19 09:35:00,87.5,87.9,87.5,87.81,62223.0,71.5792,71.9064,71.5792,71.8328,62223.0
2018-01-19 09:40:00,87.79,87.84,87.67,87.72,51515.0,71.8164,71.8573,71.7183,71.7592,51515.0
2018-01-19 09:45:00,87.73,87.81,87.66,87.67,55110.0,71.7673,71.8328,71.7101,71.7183,55110.0
2018-01-19 09:50:00,87.66,87.7,87.53,87.57,42519.0,71.7101,71.7428,71.6037,71.6365,42519.0
2018-01-19 09:55:00,87.56,87.59,87.5,87.52,38671.0,71.6283,71.6528,71.5792,71.5956,38671.0
2018-01-19 10:00:00,87.5,87.62,87.42,87.44,49569.0,71.5792,71.6774,71.5137,71.5301,49569.0
2018-01-19 10:05:00,87.42,87.46,87.34,87.4,58239.0,71.5137,71.5465,71.4483,71.4974,58239.0
2018-01-19 10:10:00,87.41,87.53,87.4,87.42,40656.0,71.5056,71.6037,71.4974,71.5137,40656.0
2018-01-19 10:15:00,87.42,87.42,87.31,87.33,34923.0,71.5137,71.5137,71.4238,71.4401,34923.0
2018-01-19 10:20:00,87.33,87.38,87.24,87.28,48089.0,71.4401,71.481,71.3665,71.3992,48089.0
2018-01-19 10:25:00,87.27,87.34,87.18,87.26,67399.0,71.391,71.4483,71.3174,71.3829,67399.0
2018-01-19 10:30:00,87.28,87.37,87.21,87.22,48852.0,71.3992,71.4728,71.342,71.3501,48852.0
2018-01-19 10:35:00,87.23,87.24,87.12,87.14,45982.0,71.3583,71.3665,71.2683,71.2847,45982.0
2018-01-19 10:40:00,87.13,87.13,86.95,86.96,94839.0,71.2765,71.2765,71.1293,71.1374,94839.0
2018-01-19 10:45:00,86.94,86.96,86.78,86.78,135059.0,71.1211,71.1374,70.9902,70.9902,135059.0
2018-01-19 10:50:00,86.78,86.8,86.61,86.67,68638.0,70.9902,71.0066,70.8511,70.9002,68638.0
2018-01-19 10:55:00,86.67,86.86,86.65,86.78,56854.0,70.9002,71.0556,70.8839,70.9902,56854.0
2018-01-19 11:00:00,86.8,86.82,86.56,86.59,46386.0,71.0066,71.0229,70.8102,70.8348,46386.0
2018-01-19 11:05:00,86.59,86.63,86.48,86.52,82181.0,70.8348,70.8675,70.7448,70.7775,82181.0
2018-01-19 11:10:00,86.52,86.68,86.51,86.67,63075.0,70.7775,70.9084,70.7693,70.9002,63075.0
2018-01-19 11:15:00,86.66,86.69,86.47,86.58,108006.0,70.892,70.9166,70.7366,70.8266,108006.0
2018-01-19 11:20:00,86.56,86.56,86.39,86.39,43055.0,70.8102,70.8102,70.6712,70.6712,43055.0
2018-01-19 11:25:00,86.38,86.41,86.29,86.36,53704.0,70.663,70.6875,70.5894,70.6466,53704.0
2018-01-19 11:30:00,86.36,86.55,86.36,86.5,50753.0,70.6466,70.802,70.6466,70.7611,50753.0
2018-01-19 11:35:00,86.51,86.6,86.49,86.5,50990.0,70.7693,70.8429,70.753,70.7611,50990.0
2018-01-19 11:40:00,86.5,86.52,86.41,86.49,54199.0,70.7611,70.7775,70.6875,70.753,54199.0
2018-01-19 11:45:00,86.48,86.5,86.35,86.36,50657.0,70.7448,70.7611,70.6384,70.6466,50657.0
2018-01-19 11:50:00,86.36,86.43,86.35,86.39,56520.0,70.6466,70.7039,70.6384,70.6712,56520.0
2018-01-19 11:55:00,86.38,86.43,86.34,86.35,184954.0,70.663,70.7039,70.6303,70.6384,184954.0
2018-01-19 12:00:00,86.34,86.4,86.26,86.27,24504.0,70.6303,70.6793,70.5648,70.573,24504.0
2018-01-19 12:05:00,86.27,86.31,86.22,86.22,37301.0,70.573,70.6057,70.5321,70.5321,37301.0
2018-01-19 12:10:00,86.24,86.25,86.2,86.24,28689.0,70.5485,70.5566,70.5157,70.5485,28689.0
2018-01-19 12:15:00,86.23,86.28,86.21,86.26,112483.0,70.5403,70.5812,70.5239,70.5648,112483.0
2018-01-19 12:20:00,86.27,86.27,86.13,86.18,36824.0,70.573,70.573,70.4585,70.4994,36824.0
2018-01-19 12:25:00,86.18,86.2,86.05,86.09,42616.0,70.4994,70.5157,70.393,70.4257,42616.0
2018-01-19 12:30:00,86.09,86.1,86.04,86.07,29113.0,70.4257,70.4339,70.3848,70.4094,29113.0
2018-01-19 12:35:00,86.07,86.12,86.03,86.09,54228.0,70.4094,70.4503,70.3767,70.4257,54228.0
2018-01-19 12:40:00,86.07,86.11,86.05,86.11,48264.0,70.4094,70.4421,70.393,70.4421,48264.0
2018-01-19 12:45:00,86.11,86.16,86.06,86.14,60606.0,70.4421,70.483,70.4012,70.4666,60606.0
2018-01-19 12:50:00,86.14,86.25,86.13,86.21,33944.0,70.4666,70.5566,70.4585,70.5239,33944.0
2018-01-19 12:55:00,86.23,86.25,86.2,86.24,103532.0,70.5403,70.5566,70.5157,70.5485,103532.0
2018-01-19 13:00:00,86.23,86.23,86.15,86.17,31263.0,70.5403,70.5403,70.4748,70.4912,31263.0
2018-01-19 13:05:00,86.17,86.19,86.12,86.18,16582.0,70.4912,70.5076,70.4503,70.4994,16582.0
2018-01-19 13:10:00,86.17,86.2,86.13,86.15,27476.0,70.4912,70.5157,70.4585,70.4748,27476.0
2018-01-19 13:15:00,86.15,86.2,86.15,86.2,25117.0,70.4748,70.5157,70.4748,70.5157,25117.0
2018-01-19 13:20:00,86.19,86.2,86.16,86.19,52326.0,70.5076,70.5157,70.483,70.5076,52326.0
2018-01-19 13:25:00,86.19,86.24,86.18,86.21,67613.0,70.5076,70.5485,70.4994,70.5239,67613.0
2018-01-19 13:30:00,86.2,86.26,86.19,86.22,33900.0,70.5157,70.5648,70.5076,70.5321,33900.0
2018-01-19 13:35:00,86.22,86.25,86.18,86.2,29943.0,70.5321,70.5566,70.4994,70.5157,29943.0
2018-01-19 13:40:00,86.19,86.19,86.14,86.14,29970.0,70.5076,70.5076,70.4666,70.4666,29970.0
2018-01-19 13:45:00,86.14,86.15,86.12,86.12,28426.0,70.4666,70.4748,70.4503,70.4503,28426.0
2018-01-19 13:50:00,86.12,86.18,86.11,86.13,51850.0,70.4503,70.4994,70.4421,70.4585,51850.0
2018-01-19 13:55:00,86.13,86.13,86.03,86.09,66995.0,70.4585,70.4585,70.3767,70.4257,66995.0
2018-01-19 14:00:00,86.09,86.23,86.09,86.22,41135.0,70.4257,70.5403,70.4257,70.5321,41135.0
2018-01-19 14:05:00,86.21,86.27,86.18,86.25,73325.0,70.5239,70.573,70.4994,70.5566,73325.0
2018-01-19 14:10:00,86.25,86.25,86.21,86.25,25463.0,70.5566,70.5566,70.5239,70.5566,25463.0
2018-01-19 14:15:00,86.25,86.28,86.21,86.25,30760.0,70.5566,70.5812,70.5239,70.5566,30760.0
2018-01-19 14:20:00,86.26,86.35,86.25,86.34,32673.0,70.5648,70.6384,70.5566,70.6303,32673.0
2018-01-19 14:25:00,86.33,86.37,86.32,86.35,20981.0,70.6221,70.6548,70.6139,70.6384,20981.0
2018-01-19 14:30:00,86.36,86.54,86.36,86.53,36559.0,70.6466,70.7939,70.6466,70.7857,36559.0
2018-01-19 14:35:00,86.54,86.57,86.51,86.57,27491.0,70.7939,70.8184,70.7693,70.8184,27491.0
2018-01-19 14:40:00,86.57,86.59,86.54,86.57,23131.0,70.8184,70.8348,70.7939,70.8184,23131.0
2018-01-19 14:45:00,86.57,86.6,86.52,86.58,30335.0,70.8184,70.8429,70.7775,70.8266,30335.0
2018-01-19 14:50:00,86.57,86.6,86.56,86.56,26205.0,70.8184,70.8429,70.8102,70.8102,26205.0
2018-01-19 14:55:00,86.56,86.56,86.46,86.49,32839.0,70.8102,70.8102,70.7284,70.753,32839.0
2018-01-19 15:00:00,86.48,86.49,86.43,86.48,33415.0,70.7448,70.753,70.7039,70.7448,33415.0
2018-01-19 15:05:00,86.47,86.54,86.46,86.49,34556.0,70.7366,70.7939,70.7284,70.753,34556.0
2018-01-19 15:10:00,86.49,86.52,86.48,86.48,26690.0,70.753,70.7775,70.7448,70.7448,26690.0
2018-01-19 15:15:00,86.5,86.52,86.48,86.52,23512.0,70.7611,70.7775,70.7448,70.7775,23512.0
2018-01-19 15:20:00,86.52,86.54,86.49,86.52,56551.0,70.7775,70.7939,70.753,70.7775,56551.0
2018-01-19 15:25:00,86.52,86.68,86.5,86.65,63425.0,70.7775,70.9084,70.7611,70.8839,63425.0
2018-01-19 15:30:00,86.66,86.72,86.63,86.64,106754.0,70.892,70.9411,70.8675,70.8757,106754.0
2018-01-19 15:35:00,86.64,86.66,86.53,86.54,56351.0,70.8757,70.892,70.7857,70.7939,56351.0
2018-01-19 15:40:00,86.55,86.57,86.53,86.53,115859.0,70.802,70.8184,70.7857,70.7857,115859.0
2018-01-19 15:45:00,86.53,86.54,86.43,86.46,151022.0,70.7857,70.7939,70.7039,70.7284,151022.0
2018-01-19 15:50:00,86.47,86.61,86.47,86.59,105235.0,70.7366,70.8511,70.7366,70.8348,105235.0
2018-01-19 15:55:00,86.59,86.72,86.56,86.68,312348.0,70.8348,70.9411,70.8102,70.9084,312348.0
2018-01-22 09:30:00,86.42,86.57,86.15,86.19,88680.0,70.6957,70.8184,70.4748,70.5076,88680.0
2018-01-22 09:35:00,86.16,86.19,85.78,85.78,44160.0,70.483,70.5076,70.1722,70.1722,44160.0
2018-01-22 09:40:00,85.81,85.96,85.8,85.84,38405.0,70.1967,70.3194,70.1885,70.2212,38405.0
2018-01-22 09:45:00,85.83,85.84,85.57,85.57,81768.0,70.2131,70.2212,70.0004,70.0004,81768.0
2018-01-22 09:50:00,85.6,85.83,85.58,85.76,82765.0,70.0249,70.2131,70.0085,70.1558,82765.0
2018-01-22 09:55:00,85.75,85.86,85.63,85.76,68110.0,70.1476,70.2376,70.0494,70.1558,68110.0
2018-01-22 10:00:00,85.77,85.95,85.77,85.92,46409.0,70.164,70.3112,70.164,70.2867,46409.0
2018-01-22 10:05:00,85.9,86.03,85.88,86.02,40116.0,70.2703,70.3767,70.254,70.3685,40116.0
2018-01-22 10:10:00,86.02,86.04,85.9,85.94,75100.0,70.3685,70.3848,70.2703,70.303,75100.0
2018-01-22 10:15:00,85.92,86.03,85.83,85.92,59023.0,70.2867,70.3767,70.2131,70.2867,59023.0
2018-01-22 10:20:00,85.92,86.01,85.92,85.93,44282.0,70.2867,70.3603,70.2867,70.2949,44282.0
2018-01-22 10:25:00,85.94,86.0,85.9,85.98,52852.0,70.303,70.3521,70.2703,70.3358,52852.0
2018-01-22 10:30:00,85.99,86.0,85.94,85.98,49914.0,70.3439,70.3521,70.303,70.3358,49914.0
2018-01-22 10:35:00,85.98,85.98,85.72,85.76,89524.0,70.3358,70.3358,70.1231,70.1558,89524.0
2018-01-22 10:40:00,85.75,85.86,85.75,85.76,40558.0,70.1476,70.2376,70.1476,70.1558,40558.0
2018-01-22 10:45:00,85.76,85.78,85.71,85.72,57761.0,70.1558,70.1722,70.1149,70.1231,57761.0
2018-01-22 10:50:00,85.72,85.74,85.64,85.67,54562.0,70.1231,70.1394,70.0576,70.0822,54562.0
2018-01-22 10:55:00,85.67,85.78,85.67,85.73,57089.0,70.0822,70.1722,70.0822,70.1312,57089.0
2018-01-22 11:00:00,85.73,85.78,85.66,85.67,59423.0,70.1312,70.1722,70.074,70.0822,59423.0
2018-01-22 11:05:00,85.66,85.67,85.54,85.55,66125.0,70.074,70.0822,69.9758,69.984,66125.0
2018-01-22 11:10:00,85.54,85.65,85.52,85.62,99462.0,69.9758,70.0658,69.9595,70.0413,99462.0
2018-01-22 11:15:00,85.63,85.65,85.5,85.54,54161.0,70.0494,70.0658,69.9431,69.9758,54161.0
2018-01-22 11:20:00,85.55,85.65,85.5,85.64,41145.0,69.984,70.0658,69.9431,70.0576,41145.0
2018-01-22 11:25:00,85.64,85.68,85.53,85.53,52006.0,70.0576,70.0903,69.9676,69.9676,52006.0
2018-01-22 11:30:00,85.53,85.59,85.5,85.53,86302.0,69.9676,70.0167,69.9431,69.9676,86302.0
2018-01-22 11:35:00,85.53,85.54,85.51,85.53,56526.0,69.9676,69.9758,69.9513,69.9676,56526.0
2018-01-22 11:40:00,85.53,85.53,85.41,85.45,65435.0,69.9676,69.9676,69.8695,69.9022,65435.0
2018-01-22 11:45:00,85.45,85.46,85.42,85.43,58813.0,69.9022,69.9104,69.8777,69.8858,58813.0
2018-01-22 11:50:00,85.42,85.45,85.4,85.4,49951.0,69.8777,69.9022,69.8613,69.8613,49951.0
2018-01-22 11:55:00,85.4,85.48,85.4,85.47,44351.0,69.8613,69.9267,69.8613,69.9186,44351.0
2018-01-22 12:00:00,85.46,85.51,85.45,85.47,40281.0,69.9104,69.9513,69.9022,69.9186,40281.0
2018-01-22 12:05:00,85.48,85.56,85.47,85.55,81626.0,69.9267,69.9922,69.9186,69.984,81626.0
2018-01-22 12:10:00,85.55,85.58,85.53,85.55,24100.0,69.984,70.0085,69.9676,69.984,24100.0
2018-01-22 12:15:00,85.55,85.58,85.54,85.55,41316.0,69.984,70.0085,69.9758,69.984,41316.0
2018-01-22 12:20:00,85.54,85.62,85.53,85.59,57334.0,69.9758,70.0413,69.9676,70.0167,57334.0
2018-01-22 12:25:00,85.58,85.73,85.55,85.72,30205.0,70.0085,70.1312,69.984,70.1231,30205.0
2018-01-22 12:30:00,85.73,85.93,85.71,85.9,56431.0,70.1312,70.2949,70.1149,70.2703,56431.0
2018-01-22 12:35:00,85.9,85.98,85.87,85.88,44179.0,70.2703,70.3358,70.2458,70.254,44179.0
2018-01-22 12:40:00,85.89,86.01,85.88,85.98,80712.0,70.2621,70.3603,70.254,70.3358,80712.0
2018-01-22 12:45:00,85.98,85.98,85.86,85.9,52145.0,70.3358,70.3358,70.2376,70.2703,52145.0
2018-01-22 12:50:00,85.91,85.92,85.88,85.91,25743.0,70.2785,70.2867,70.254,70.2785,25743.0
2018-01-22 12:55:00,85.9,85.92,85.86,85.87,35388.0,70.2703,70.2867,70.2376,70.2458,35388.0
2018-01-22 13:00:00,85.87,85.87,85.75,85.78,38305.0,70.2458,70.2458,70.1476,70.1722,38305.0
2018-01-22 13:05:00,85.78,85.88,85.77,85.85,31392.0,70.1722,70.254,70.164,70.2294,31392.0
2018-01-22 13:10:00,85.87,85.95,85.84,85.89,18549.0,70.2458,70.3112,70.2212,70.2621,18549.0
2018-01-22 13:15:00,85.89,85.91,85.85,85.86,28551.0,70.2621,70.2785,70.2294,70.2376,28551.0
2018-01-22 13:20:00,85.86,85.91,85.85,85.9,21575.0,70.2376,70.2785,70.2294,70.2703,21575.0
2018-01-22 13:25:00,85.9,85.91,85.85,85.86,19324.0,70.2703,70.2785,70.2294,70.2376,19324.0
2018-01-22 13:30:00,85.86,85.87,85.8,85.81,35682.0,70.2376,70.2458,70.1885,70.1967,35682.0
2018-01-22 13:35:00,85.81,85.84,85.75,85.75,30368.0,70.1967,70.2212,70.1476,70.1476,30368.0
2018-01-22 13:40:00,85.76,85.8,85.73,85.76,29700.0,70.1558,70.1885,70.1312,70.1558,29700.0
2018-01-22 13:45:00,85.76,85.76,85.72,85.72,29252.0,70.1558,70.1558,70.1231,70.1231,29252.0
2018-01-22 13:50:00,85.73,85.75,85.67,85.67,32615.0,70.1312,70.1476,70.0822,70.0822,32615.0
2018-01-22 13:55:00,85.66,85.69,85.65,85.69,38550.0,70.074,70.0985,70.0658,70.0985,38550.0
2018-01-22 14:00:00,85.68,85.81,85.68,85.81,166389.0,70.0903,70.1967,70.0903,70.1967,166389.0
2018-01-22 14:05:00,85.81,85.88,85.8,85.84,30414.0,70.1967,70.254,70.1885,70.2212,30414.0
2018-01-22 14:10:00,85.83,85.89,85.83,85.89,16490.0,70.2131,70.2621,70.2131,70.2621,16490.0
2018-01-22 14:15:00,85.89,85.91,85.82,85.86,42250.0,70.2621,70.2785,70.2049,70.2376,42250.0
2018-01-22 14:20:00,85.87,85.87,85.75,85.81,33727.0,70.2458,70.2458,70.1476,70.1967,33727.0
2018-01-22 14:25:00,85.81,85.87,85.79,85.86,19410.0,70.1967,70.2458,70.1803,70.2376,19410.0
2018-01-22 14:30:00,85.86,85.89,85.83,85.86,24895.0,70.2376,70.2621,70.2131,70.2376,24895.0
2018-01-22 14:35:00,85.86,85.88,85.83,85.84,15662.0,70.2376,70.254,70.2131,70.2212,15662.0
2018-01-22 14:40:00,85.85,85.85,85.8,85.84,28793.0,70.2294,70.2294,70.1885,70.2212,28793.0
2018-01-22 14:45:00,85.84,85.9,85.82,85.9,40602.0,70.2212,70.2703,70.2049,70.2703,40602.0
2018-01-22 14:50:00,85.9,85.9,85.83,85.84,30713.0,70.2703,70.2703,70.2131,70.2212,30713.0
2018-01-22 14:55:00,85.84,85.87,85.77,85.78,60756.0,70.2212,70.2458,70.164,70.1722,60756.0
2018-01-22 15:00:00,85.77,85.81,85.74,85.8,37290.0,70.164,70.1967,70.1394,70.1885,37290.0
2018-01-22 15:05:00,85.8,85.83,85.76,85.81,48236.0,70.1885,70.2131,70.1558,70.1967,48236.0
2018-01-22 15:10:00,85.81,85.82,85.77,85.8,40369.0,70.1967,70.2049,70.164,70.1885,40369.0
2018-01-22 15:15:00,85.8,85.83,85.76,85.79,26376.0,70.1885,70.2131,70.1558,70.1803,26376.0
2018-01-22 15:20:00,85.8,85.84,85.79,85.82,28456.0,70.1885,70.2212,70.1803,70.2049,28456.0
2018-01-22 15:25:00,85.81,85.82,85.77,85.77,38578.0,70.1967,70.2049,70.164,70.164,38578.0
2018-01-22 15:30:00,85.77,85.83,85.77,85.79,47922.0,70.164,70.2131,70.164,70.1803,47922.0
2018-01-22 15:35:00,85.79,85.85,85.76,85.85,46660.0,70.1803,70.2294,70.1558,70.2294,46660.0
2018-01-22 15:40:00,85.86,85.86,85.81,85.84,71181.0,70.2376,70.2376,70.1967,70.2212,71181.0
2018-01-22 15:45:00,85.85,85.94,85.85,85.93,87638.0,70.2294,70.303,70.2294,70.2949,87638.0
2018-01-22 15:50:00,85.94,85.98,85.9,85.94,106201.0,70.303,70.3358,70.2703,70.303,106201.0
2018-01-22 15:55:00,85.94,86.06,85.91,86.05,250405.0,70.303,70.4012,70.2785,70.393,250405.0
2018-01-23 09:30:00,86.22,86.22,85.81,85.89,118937.0,70.5321,70.5321,70.1967,70.2621,118937.0
2018-01-23 09:35:00,85.89,86.06,85.86,85.99,50858.0,70.2621,70.4012,70.2376,70.3439,50858.0
2018-01-23 09:40:00,86.0,86.08,85.98,86.04,28797.0,70.3521,70.4176,70.3358,70.3848,28797.0
2018-01-23 09:45:00,86.02,86.04,85.98,86.0,41850.0,70.3685,70.3848,70.3358,70.3521,41850.0
2018-01-23 09:50:00,86.0,86.01,85.79,85.8,43598.0,70.3521,70.3603,70.1803,70.1885,43598.0
2018-01-23 09:55:00,85.78,85.86,85.61,85.81,54129.0,70.1722,70.2376,70.0331,70.1967,54129.0
2018-01-23 10:00:00,85.83,85.9,85.73,85.77,47707.0,70.2131,70.2703,70.1312,70.164,47707.0
2018-01-23 10:05:00,85.79,85.91,85.78,85.89,25443.0,70.1803,70.2785,70.1722,70.2621,25443.0
2018-01-23 10:10:00,85.88,86.01,85.81,85.81,42964.0,70.254,70.3603,70.1967,70.1967,42964.0
2018-01-23 10:15:00,85.81,85.94,85.81,85.88,56009.0,70.1967,70.303,70.1967,70.254,56009.0
2018-01-23 10:20:00,85.88,85.92,85.72,85.72,78026.0,70.254,70.2867,70.1231,70.1231,78026.0
2018-01-23 10:25:00,85.71,85.81,85.7,85.73,52830.0,70.1149,70.1967,70.1067,70.1312,52830.0
2018-01-23 10:30:00,85.74,85.77,85.66,85.66,60910.0,70.1394,70.164,70.074,70.074,60910.0
2018-01-23 10:35:00,85.67,85.82,85.65,85.79,47819.0,70.0822,70.2049,70.0658,70.1803,47819.0
2018-01-23 10:40:00,85.81,85.82,85.74,85.8,32114.0,70.1967,70.2049,70.1394,70.1885,32114.0
2018-01-23 10:45:00,85.8,85.8,85.68,85.69,19555.0,70.1885,70.1885,70.0903,70.0985,19555.0
2018-01-23 10:50:00,85.68,85.71,85.64,85.65,19047.0,70.0903,70.1149,70.0576,70.0658,19047.0
2018-01-23 10:55:00,85.65,85.79,85.64,85.74,47615.0,70.0658,70.1803,70.0576,70.1394,47615.0
2018-01-23 11:00:00,85.74,85.78,85.65,85.66,33979.0,70.1394,70.1722,70.0658,70.074,33979.0
2018-01-23 11:05:00,85.66,85.75,85.65,85.72,38508.0,70.074,70.1476,70.0658,70.1231,38508.0
2018-01-23 11:10:00,85.71,85.73,85.66,85.69,32130.0,70.1149,70.1312,70.074,70.0985,32130.0
2018-01-23 11:15:00,85.69,85.69,85.56,85.62,31163.0,70.0985,70.0985,69.9922,70.0413,31163.0
2018-01-23 11:20:00,85.62,85.73,85.61,85.72,26059.0,70.0413,70.1312,70.0331,70.1231,26059.0
2018-01-23 11:25:00,85.73,85.77,85.65,85.67,25410.0,70.1312,70.164,70.0658,70.0822,25410.0
2018-01-23 11:30:00,85.68,85.69,85.62,85.67,20449.0,70.0903,70.0985,70.0413,70.0822,20449.0
2018-01-23 11:35:00,85.67,85.68,85.65,85.65,34048.0,70.0822,70.0903,70.0658,70.0658,34048.0
2018-01-23 11:40:00,85.65,85.67,85.56,85.56,81810.0,70.0658,70.0822,69.9922,69.9922,81810.0
2018-01-23 11:45:00,85.56,85.56,85.46,85.47,24077.0,69.9922,69.9922,69.9104,69.9186,24077.0
2018-01-23 11:50:00,85.46,85.51,85.42,85.51,32816.0,69.9104,69.9513,69.8777,69.9513,32816.0
2018-01-23 11:55:00,85.5,85.5,85.42,85.49,47830.0,69.9431,69.9431,69.8777,69.9349,47830.0
2018-01-23 12:00:00,85.47,85.67,85.45,85.58,49087.0,69.9186,70.0822,69.9022,70.0085,49087.0
2018-01-23 12:05:00,85.58,85.62,85.58,85.61,18048.0,70.0085,70.0413,70.0085,70.0331,18048.0
2018-01-23 12:10:00,85.6,85.63,85.57,85.58,17210.0,70.0249,70.0494,70.0004,70.0085,17210.0
2018-01-23 12:15:00,85.58,85.62,85.55,85.59,27847.0,70.0085,70.0413,69.984,70.0167,27847.0
2018-01-23 12:20:00,85.59,85.67,85.58,85.59,17140.0,70.0167,70.0822,70.0085,70.0167,17140.0
2018-01-23 12:25:00,85.6,85.6,85.56,85.56,19140.0,70.0249,70.0249,69.9922,69.9922,19140.0
2018-01-23 12:30:00,85.56,85.6,85.54,85.54,36395.0,69.9922,70.0249,69.9758,69.9758,36395.0
2018-01-23 12:35:00,85.54,85.55,85.45,85.45,26981.0,69.9758,69.984,69.9022,69.9022,26981.0
2018-01-23 12:40:00,85.45,85.47,85.22,85.47,120678.0,69.9022,69.9186,69.714,69.9186,120678.0
2018-01-23 12:45:00,85.48,85.49,85.31,85.33,43462.0,69.9267,69.9349,69.7877,69.804,43462.0
2018-01-23 12:50:00,85.33,85.4,85.32,85.36,25079.0,69.804,69.8613,69.7958,69.8286,25079.0
2018-01-23 12:55:00,85.36,85.4,85.3,85.31,43920.0,69.8286,69.8613,69.7795,69.7877,43920.0
2018-01-23 13:00:00,85.3,85.35,85.26,85.3,128883.0,69.7795,69.8204,69.7468,69.7795,128883.0
2018-01-23 13:05:00,85.31,85.49,85.31,85.44,35932.0,69.7877,69.9349,69.7877,69.894,35932.0
2018-01-23 13:10:00,85.44,85.45,85.3,85.31,28136.0,69.894,69.9022,69.7795,69.7877,28136.0
2018-01-23 13:15:00,85.32,85.33,85.24,85.25,19356.0,69.7958,69.804,69.7304,69.7386,19356.0
2018-01-23 13:20:00,85.26,85.31,85.23,85.3,41094.0,69.7468,69.7877,69.7222,69.7795,41094.0
2018-01-23 13:25:00,85.31,85.4,85.25,85.35,38226.0,69.7877,69.8613,69.7386,69.8204,38226.0
2018-01-23 13:30:00,85.36,85.38,85.29,85.32,29596.0,69.8286,69.8449,69.7713,69.7958,29596.0
2018-01-23 13:35:00,85.3,85.32,85.24,85.29,27707.0,69.7795,69.7958,69.7304,69.7713,27707.0
2018-01-23 13:40:00,85.29,85.32,85.26,85.29,26566.0,69.7713,69.7958,69.7468,69.7713,26566.0
2018-01-23 13:45:00,85.29,85.43,85.28,85.39,34220.0,69.7713,69.8858,69.7631,69.8531,34220.0
2018-01-23 13:50:00,85.39,85.43,85.34,85.42,48142.0,69.8531,69.8858,69.8122,69.8777,48142.0
2018-01-23 13:55:00,85.41,85.46,85.4,85.43,23149.0,69.8695,69.9104,69.8613,69.8858,23149.0
2018-01-23 14:00:00,85.43,85.43,85.33,85.33,35044.0,69.8858,69.8858,69.804,69.804,35044.0
2018-01-23 14:05:00,85.34,85.38,85.32,85.33,32937.0,69.8122,69.8449,69.7958,69.804,32937.0
2018-01-23 14:10:00,85.34,85.35,85.3,85.33,40335.0,69.8122,69.8204,69.7795,69.804,40335.0
2018-01-23 14:15:00,85.33,85.34,85.27,85.32,34989.0,69.804,69.8122,69.7549,69.7958,34989.0
2018-01-23 14:20:00,85.31,85.32,85.22,85.27,39599.0,69.7877,69.7958,69.714,69.7549,39599.0
2018-01-23 14:25:00,85.28,85.3,85.22,85.22,35886.0,69.7631,69.7795,69.714,69.714,35886.0
2018-01-23 14:30:00,85.22,85.23,85.15,85.16,30151.0,69.714,69.7222,69.6568,69.665,30151.0
2018-01-23 14:35:00,85.16,85.29,85.13,85.28,53750.0,69.665,69.7713,69.6404,69.7631,53750.0
2018-01-23 14:40:00,85.29,85.3,85.23,85.25,33470.0,69.7713,69.7795,69.7222,69.7386,33470.0
2018-01-23 14:45:00,85.24,85.3,85.22,85.24,72047.0,69.7304,69.7795,69.714,69.7304,72047.0
2018-01-23 14:50:00,85.25,85.27,85.24,85.25,44808.0,69.7386,69.7549,69.7304,69.7386,44808.0
2018-01-23 14:55:00,85.25,85.27,85.23,85.23,36567.0,69.7386,69.7549,69.7222,69.7222,36567.0
2018-01-23 15:00:00,85.23,85.23,85.06,85.12,80757.0,69.7222,69.7222,69.5832,69.6322,80757.0
2018-01-23 15:05:00,85.13,85.16,85.09,85.11,47565.0,69.6404,69.665,69.6077,69.6241,47565.0
2018-01-23 15:10:00,85.11,85.14,85.03,85.04,55219.0,69.6241,69.6486,69.5586,69.5668,55219.0
2018-01-23 15:15:00,85.03,85.07,85.02,85.03,65591.0,69.5586,69.5913,69.5504,69.5586,65591.0
2018-01-23 15:20:00,85.03,85.04,84.98,85.01,72408.0,69.5586,69.5668,69.5177,69.5423,72408.0
2018-01-23 15:25:00,85.02,85.08,85.01,85.06,78380.0,69.5504,69.5995,69.5423,69.5832,78380.0
2018-01-23 15:30:00,85.07,85.17,85.03,85.16,126402.0,69.5913,69.6731,69.5586,69.665,126402.0
2018-01-23 15:35:00,85.17,85.26,85.14,85.25,80567.0,69.6731,69.7468,69.6486,69.7386,80567.0
2018-01-23 15:40:00,85.25,85.25,85.17,85.17,90007.0,69.7386,69.7386,69.6731,69.6731,90007.0
2018-01-23 15:45:00,85.17,85.24,85.17,85.23,70238.0,69.6731,69.7304,69.6731,69.7222,70238.0
2018-01-23 15:50:00,85.23,85.24,85.18,85.2,103099.0,69.7222,69.7304,69.6813,69.6977,103099.0
2018-01-23 15:55:00,85.2,85.32,85.18,85.22,283051.0,69.6977,69.7958,69.6813,69.714,283051.0
2018-01-24 09:30:00,85.85,85.94,85.65,85.71,107054.0,70.2294,70.303,70.0658,70.1149,107054.0
2018-01-24 09:35:00,85.66,85.87,85.49,85.49,71962.0,70.074,70.2458,69.9349,69.9349,71962.0
2018-01-24 09:40:00,85.52,85.71,85.51,85.52,88602.0,69.9595,70.1149,69.9513,69.9595,88602.0
2018-01-24 09:45:00,85.52,85.69,85.45,85.45,54426.0,69.9595,70.0985,69.9022,69.9022,54426.0
2018-01-24 09:50:00,85.47,85.49,85.37,85.43,61788.0,69.9186,69.9349,69.8368,69.8858,61788.0
2018-01-24 09:55:00,85.44,85.64,85.37,85.44,52630.0,69.894,70.0576,69.8368,69.894,52630.0
2018-01-24 10:00:00,85.46,85.49,85.32,85.4,72793.0,69.9104,69.9349,69.7958,69.8613,72793.0
2018-01-24 10:05:00,85.4,85.52,85.33,85.49,65600.0,69.8613,69.9595,69.804,69.9349,65600.0
2018-01-24 10:10:00,85.5,85.62,85.45,85.59,41535.0,69.9431,70.0413,69.9022,70.0167,41535.0
2018-01-24 10:15:00,85.59,85.62,85.52,85.53,47074.0,70.0167,70.0413,69.9595,69.9676,47074.0
2018-01-24 10:20:00,85.53,85.58,85.42,85.44,81440.0,69.9676,70.0085,69.8777,69.894,81440.0
2018-01-24 10:25:00,85.44,85.51,85.42,85.49,42021.0,69.894,69.9513,69.8777,69.9349,42021.0
2018-01-24 10:30:00,85.49,85.51,85.41,85.42,30833.0,69.9349,69.9513,69.8695,69.8777,30833.0
2018-01-24 10:35:00,85.41,85.45,85.33,85.34,183150.0,69.8695,69.9022,69.804,69.8122,183150.0
2018-01-24 10:40:00,85.33,85.42,85.32,85.36,61470.0,69.804,69.8777,69.7958,69.8286,61470.0
2018-01-24 10:45:00,85.35,85.46,85.31,85.45,86874.0,69.8204,69.9104,69.7877,69.9022,86874.0
2018-01-24 10:50:00,85.45,85.46,85.41,85.43,30083.0,69.9022,69.9104,69.8695,69.8858,30083.0
2018-01-24 10:55:00,85.42,85.44,85.36,85.44,35024.0,69.8777,69.894,69.8286,69.894,35024.0
2018-01-24 11:00:00,85.44,85.45,85.41,85.43,42703.0,69.894,69.9022,69.8695,69.8858,42703.0
2018-01-24 11:05:00,85.43,85.52,85.42,85.51,50377.0,69.8858,69.9595,69.8777,69.9513,50377.0
2018-01-24 11:10:00,85.51,85.51,85.36,85.39,43908.0,69.9513,69.9513,69.8286,69.8531,43908.0
2018-01-24 11:15:00,85.39,85.57,85.37,85.56,38971.0,69.8531,70.0004,69.8368,69.9922,38971.0
2018-01-24 11:20:00,85.57,85.58,85.42,85.46,53722.0,70.0004,70.0085,69.8777,69.9104,53722.0
2018-01-24 11:25:00,85.45,85.48,85.28,85.29,97586.0,69.9022,69.9267,69.7631,69.7713,97586.0
2018-01-24 11:30:00,85.3,85.36,85.23,85.34,42987.0,69.7795,69.8286,69.7222,69.8122,42987.0
2018-01-24 11:35:00,85.35,85.47,85.34,85.41,40517.0,69.8204,69.9186,69.8122,69.8695,40517.0
2018-01-24 11:40:00,85.41,85.58,85.41,85.58,58088.0,69.8695,70.0085,69.8695,70.0085,58088.0
2018-01-24 11:45:00,85.57,85.58,85.49,85.51,43447.0,70.0004,70.0085,69.9349,69.9513,43447.0
2018-01-24 11:50:00,85.52,85.6,85.51,85.57,36256.0,69.9595,70.0249,69.9513,70.0004,36256.0
2018-01-24 11:55:00,85.56,85.61,85.5,85.6,25259.0,69.9922,70.0331,69.9431,70.0249,25259.0
2018-01-24 12:00:00,85.6,85.63,85.54,85.61,25563.0,70.0249,70.0494,69.9758,70.0331,25563.0
2018-01-24 12:05:00,85.6,85.68,85.59,85.65,34532.0,70.0249,70.0903,70.0167,70.0658,34532.0
2018-01-24 12:10:00,85.65,85.67,85.6,85.63,24878.0,70.0658,70.0822,70.0249,70.0494,24878.0
2018-01-24 12:15:00,85.63,85.64,85.54,85.61,25802.0,70.0494,70.0576,69.9758,70.0331,25802.0
2018-01-24 12:20:00,85.61,85.61,85.44,85.46,26738.0,70.0331,70.0331,69.894,69.9104,26738.0
2018-01-24 12:25:00,85.46,85.53,85.33,85.39,42749.0,69.9104,69.9676,69.804,69.8531,42749.0
2018-01-24 12:30:00,85.39,85.43,85.33,85.39,13021.0,69.8531,69.8858,69.804,69.8531,13021.0
2018-01-24 12:35:00,85.38,85.39,85.29,85.32,23970.0,69.8449,69.8531,69.7713,69.7958,23970.0
2018-01-24 12:40:00,85.3,85.37,85.29,85.36,18828.0,69.7795,69.8368,69.7713,69.8286,18828.0
2018-01-24 12:45:00,85.37,85.38,85.26,85.37,25546.0,69.8368,69.8449,69.7468,69.8368,25546.0
2018-01-24 12:50:00,85.37,85.45,85.34,85.44,28384.0,69.8368,69.9022,69.8122,69.894,28384.0
2018-01-24 12:55:00,85.43,85.5,85.41,85.41,19336.0,69.8858,69.9431,69.8695,69.8695,19336.0
2018-01-24 13:00:00,85.41,85.42,85.32,85.32,15500.0,69.8695,69.8777,69.7958,69.7958,15500.0
2018-01-24 13:05:00,85.31,85.33,85.19,85.19,28372.0,69.7877,69.804,69.6895,69.6895,28372.0
2018-01-24 13:10:00,85.18,85.3,85.16,85.26,27821.0,69.6813,69.7795,69.665,69.7468,27821.0
2018-01-24 13:15:00,85.27,85.32,85.22,85.3,23131.0,69.7549,69.7958,69.714,69.7795,23131.0
2018-01-24 13:20:00,85.28,85.32,85.21,85.32,35476.0,69.7631,69.7958,69.7059,69.7958,35476.0
2018-01-24 13:25:00,85.33,85.54,85.32,85.51,24962.0,69.804,69.9758,69.7958,69.9513,24962.0
2018-01-24 13:30:00,85.51,85.66,85.5,85.65,42343.0,69.9513,70.074,69.9431,70.0658,42343.0
2018-01-24 13:35:00,85.64,85.68,85.51,85.61,43194.0,70.0576,70.0903,69.9513,70.0331,43194.0
2018-01-24 13:40:00,85.6,85.66,85.55,85.63,36360.0,70.0249,70.074,69.984,70.0494,36360.0
2018-01-24 13:45:00,85.63,85.64,85.58,85.61,30447.0,70.0494,70.0576,70.0085,70.0331,30447.0
2018-01-24 13:50:00,85.61,85.68,85.59,85.67,36859.0,70.0331,70.0903,70.0167,70.0822,36859.0
2018-01-24 13:55:00,85.67,85.68,85.55,85.6,27976.0,70.0822,70.0903,69.984,70.0249,27976.0
2018-01-24 14:00:00,85.6,85.7,85.59,85.67,40123.0,70.0249,70.1067,70.0167,70.0822,40123.0
2018-01-24 14:05:00,85.65,85.73,85.65,85.65,27227.0,70.0658,70.1312,70.0658,70.0658,27227.0
2018-01-24 14:10:00,85.65,85.72,85.6,85.66,40416.0,70.0658,70.1231,70.0249,70.074,40416.0
2018-01-24 14:15:00,85.67,85.82,85.65,85.81,42738.0,70.0822,70.2049,70.0658,70.1967,42738.0
2018-01-24 14:20:00,85.8,85.82,85.68,85.68,46794.0,70.1885,70.2049,70.0903,70.0903,46794.0
2018-01-24 14:25:00,85.68,85.72,85.64,85.7,60524.0,70.0903,70.1231,70.0576,70.1067,60524.0
2018-01-24 14:30:00,85.69,85.69,85.58,85.66,46050.0,70.0985,70.0985,70.0085,70.074,46050.0
2018-01-24 14:35:00,85.67,85.69,85.65,85.66,29997.0,70.0822,70.0985,70.0658,70.074,29997.0
2018-01-24 14:40:00,85.66,85.67,85.61,85.66,34514.0,70.074,70.0822,70.0331,70.074,34514.0
2018-01-24 14:45:00,85.66,85.8,85.66,85.72,86947.0,70.074,70.1885,70.074,70.1231,86947.0
2018-01-24 14:50:00,85.73,85.73,85.65,85.67,30604.0,70.1312,70.1312,70.0658,70.0822,30604.0
2018-01-24 14:55:00,85.67,85.76,85.67,85.75,42766.0,70.0822,70.1558,70.0822,70.1476,42766.0
2018-01-24 15:00:00,85.75,85.78,85.72,85.74,75827.0,70.1476,70.1722,70.1231,70.1394,75827.0
2018-01-24 15:05:00,85.74,85.77,85.71,85.76,49829.0,70.1394,70.164,70.1149,70.1558,49829.0
2018-01-24 15:10:00,85.76,85.86,85.71,85.77,72954.0,70.1558,70.2376,70.1149,70.164,72954.0
2018-01-24 15:15:00,85.78,85.82,85.76,85.78,53866.0,70.1722,70.2049,70.1558,70.1722,53866.0
2018-01-24 15:20:00,85.78,85.84,85.77,85.83,58269.0,70.1722,70.2212,70.164,70.2131,58269.0
2018-01-24 15:25:00,85.83,85.92,85.8,85.92,96790.0,70.2131,70.2867,70.1885,70.2867,96790.0
2018-01-24 15:30:00,85.91,85.92,85.77,85.81,75035.0,70.2785,70.2867,70.164,70.1967,75035.0
2018-01-24 15:35:00,85.81,85.89,85.81,85.88,96110.0,70.1967,70.2621,70.1967,70.254,96110.0
2018-01-24 15:40:00,85.87,85.9,85.83,85.89,130104.0,70.2458,70.2703,70.2131,70.2621,130104.0
2018-01-24 15:45:00,85.9,86.13,85.9,86.03,115767.0,70.2703,70.4585,70.2703,70.3767,115767.0
2018-01-24 15:50:00,86.02,86.02,85.85,85.86,157899.0,70.3685,70.3685,70.2294,70.2376,157899.0
2018-01-24 15:55:00,85.85,85.89,85.75,85.77,317338.0,70.2294,70.2621,70.1476,70.164,317338.0
2018-01-25 09:30:00,85.99,86.01,85.71,85.79,99881.0,70.3439,70.3603,70.1149,70.1803,99881.0
2018-01-25 09:35:00,85.81,85.97,85.66,85.77,35372.0,70.1967,70.3276,70.074,70.164,35372.0
2018-01-25 09:40:00,85.78,85.9,85.76,85.88,14552.0,70.1722,70.2703,70.1558,70.254,14552.0
2018-01-25 09:45:00,85.91,86.0,85.9,85.98,14552.0,70.2785,70.3521,70.2703,70.3358,14552.0
2018-01-25 09:50:00,85.98,86.15,85.94,86.15,30561.0,70.3358,70.4748,70.303,70.4748,30561.0
2018-01-25 09:55:00,86.13,86.13,85.91,85.95,24526.0,70.4585,70.4585,70.2785,70.3112,24526.0
2018-01-25 10:00:00,85.97,86.22,85.85,86.17,50501.0,70.3276,70.5321,70.2294,70.4912,50501.0
2018-01-25 10:05:00,86.18,86.35,86.16,86.27,41354.0,70.4994,70.6384,70.483,70.573,41354.0
2018-01-25 10:10:00,86.26,86.39,86.26,86.38,47685.0,70.5648,70.6712,70.5648,70.663,47685.0
2018-01-25 10:15:00,86.4,86.57,86.36,86.56,31606.0,70.6793,70.8184,70.6466,70.8102,31606.0
2018-01-25 10:20:00,86.54,86.68,86.53,86.66,71407.0,70.7939,70.9084,70.7857,70.892,71407.0
2018-01-25 10:25:00,86.66,86.7,86.63,86.69,35722.0,70.892,70.9248,70.8675,70.9166,35722.0
2018-01-25 10:30:00,86.7,86.73,86.55,86.64,45328.0,70.9248,70.9493,70.802,70.8757,45328.0
2018-01-25 10:35:00,86.64,86.64,86.53,86.54,23070.0,70.8757,70.8757,70.7857,70.7939,23070.0
2018-01-25 10:40:00,86.5,86.53,86.44,86.47,23327.0,70.7611,70.7857,70.7121,70.7366,23327.0
2018-01-25 10:45:00,86.47,86.5,86.38,86.46,29497.0,70.7366,70.7611,70.663,70.7284,29497.0
2018-01-25 10:50:00,86.46,86.49,86.44,86.46,23895.0,70.7284,70.753,70.7121,70.7284,23895.0
2018-01-25 10:55:00,86.46,86.55,86.45,86.49,35472.0,70.7284,70.802,70.7202,70.753,35472.0
2018-01-25 11:00:00,86.49,86.69,86.49,86.66,43458.0,70.753,70.9166,70.753,70.892,43458.0
2018-01-25 11:05:00,86.69,86.73,86.39,86.4,43731.0,70.9166,70.9493,70.6712,70.6793,43731.0
2018-01-25 11:10:00,86.41,86.51,86.34,86.45,44882.0,70.6875,70.7693,70.6303,70.7202,44882.0
2018-01-25 11:15:00,86.46,86.46,86.37,86.41,17687.0,70.7284,70.7284,70.6548,70.6875,17687.0
2018-01-25 11:20:00,86.4,86.51,86.38,86.5,23354.0,70.6793,70.7693,70.663,70.7611,23354.0
2018-01-25 11:25:00,86.51,86.53,86.47,86.49,17687.0,70.7693,70.7857,70.7366,70.753,17687.0
2018-01-25 11:30:00,86.49,86.54,86.37,86.46,32190.0,70.753,70.7939,70.6548,70.7284,32190.0
2018-01-25 11:35:00,86.46,86.56,86.44,86.54,21022.0,70.7284,70.8102,70.7121,70.7939,21022.0
2018-01-25 11:40:00,86.54,86.7,86.52,86.7,24624.0,70.7939,70.9248,70.7775,70.9248,24624.0
2018-01-25 11:45:00,86.68,86.69,86.58,86.62,67988.0,70.9084,70.9166,70.8266,70.8593,67988.0
2018-01-25 11:50:00,86.6,86.71,86.6,86.66,43968.0,70.8429,70.9329,70.8429,70.892,43968.0
2018-01-25 11:55:00,86.66,86.73,86.64,86.71,25298.0,70.892,70.9493,70.8757,70.9329,25298.0
2018-01-25 12:00:00,86.69,86.7,86.64,86.69,20603.0,70.9166,70.9248,70.8757,70.9166,20603.0
2018-01-25 12:05:00,86.69,86.72,86.66,86.68,14194.0,70.9166,70.9411,70.892,70.9084,14194.0
2018-01-25 12:10:00,86.68,86.77,86.68,86.73,19487.0,70.9084,70.982,70.9084,70.9493,19487.0
2018-01-25 12:15:00,86.73,86.84,86.7,86.83,23915.0,70.9493,71.0393,70.9248,71.0311,23915.0
2018-01-25 12:20:00,86.83,86.85,86.79,86.83,20194.0,71.0311,71.0475,70.9984,71.0311,20194.0
2018-01-25 12:25:00,86.8,86.84,86.75,86.77,15646.0,71.0066,71.0393,70.9657,70.982,15646.0
2018-01-25 12:30:00,86.77,86.79,86.75,86.79,10047.0,70.982,70.9984,70.9657,70.9984,10047.0
2018-01-25 12:35:00,86.77,86.79,86.72,86.74,20751.0,70.982,70.9984,70.9411,70.9575,20751.0
2018-01-25 12:40:00,86.73,86.76,86.67,86.74,29294.0,70.9493,70.9738,70.9002,70.9575,29294.0
2018-01-25 12:45:00,86.73,86.96,86.72,86.95,50536.0,70.9493,71.1374,70.9411,71.1293,50536.0
2018-01-25 12:50:00,86.95,86.96,86.86,86.89,17755.0,71.1293,71.1374,71.0556,71.0802,17755.0
2018-01-25 12:55:00,86.9,86.92,86.87,86.91,19217.0,71.0884,71.1047,71.0638,71.0965,19217.0
2018-01-25 13:00:00,86.91,86.92,86.78,86.79,15362.0,71.0965,71.1047,70.9902,70.9984,15362.0
2018-01-25 13:05:00,86.77,86.87,86.77,86.85,16392.0,70.982,71.0638,70.982,71.0475,16392.0
2018-01-25 13:10:00,86.83,86.89,86.83,86.87,10549.0,71.0311,71.0802,71.0311,71.0638,10549.0
2018-01-25 13:15:00,86.87,86.87,86.81,86.85,9534.0,71.0638,71.0638,71.0147,71.0475,9534.0
2018-01-25 13:20:00,86.88,86.89,86.81,86.82,8899.0,71.072,71.0802,71.0147,71.0229,8899.0
2018-01-25 13:25:00,86.83,86.84,86.76,86.82,12111.0,71.0311,71.0393,70.9738,71.0229,12111.0
2018-01-25 13:30:00,86.82,86.83,86.77,86.83,18784.0,71.0229,71.0311,70.982,71.0311,18784.0
2018-01-25 13:35:00,86.84,86.84,86.8,86.84,9328.0,71.0393,71.0393,71.0066,71.0393,9328.0
2018-01-25 13:40:00,86.85,86.88,86.83,86.85,13817.0,71.0475,71.072,71.0311,71.0475,13817.0
2018-01-25 13:45:00,86.85,86.92,86.84,86.91,24039.0,71.0475,71.1047,71.0393,71.0965,24039.0
2018-01-25 13:50:00,86.92,86.97,86.91,86.96,21870.0,71.1047,71.1456,71.0965,71.1374,21870.0
2018-01-25 13:55:00,86.95,86.98,86.92,86.94,12512.0,71.1293,71.1538,71.1047,71.1211,12512.0
2018-01-25 14:00:00,86.94,86.95,86.9,86.92,25838.0,71.1211,71.1293,71.0884,71.1047,25838.0
2018-01-25 14:05:00,86.91,86.97,86.88,86.94,51948.0,71.0965,71.1456,71.072,71.1211,51948.0
2018-01-25 14:10:00,86.94,86.94,86.69,86.78,37629.0,71.1211,71.1211,70.9166,70.9902,37629.0
2018-01-25 14:15:00,86.76,86.81,86.74,86.76,36768.0,70.9738,71.0147,70.9575,70.9738,36768.0
2018-01-25 14:20:00,86.76,86.8,86.72,86.75,35524.0,70.9738,71.0066,70.9411,70.9657,35524.0
2018-01-25 14:25:00,86.75,86.8,86.7,86.7,23425.0,70.9657,71.0066,70.9248,70.9248,23425.0
2018-01-25 14:30:00,86.71,86.74,86.63,86.64,26857.0,70.9329,70.9575,70.8675,70.8757,26857.0
2018-01-25 14:35:00,86.63,86.64,86.51,86.61,50027.0,70.8675,70.8757,70.7693,70.8511,50027.0
2018-01-25 14:40:00,86.62,86.67,86.58,86.6,30900.0,70.8593,70.9002,70.8266,70.8429,30900.0
2018-01-25 14:45:00,86.6,86.61,86.43,86.5,29384.0,70.8429,70.8511,70.7039,70.7611,29384.0
2018-01-25 14:50:00,86.5,86.56,86.46,86.55,95681.0,70.7611,70.8102,70.7284,70.802,95681.0
2018-01-25 14:55:00,86.55,86.64,86.53,86.53,33423.0,70.802,70.8757,70.7857,70.7857,33423.0
2018-01-25 15:00:00,86.54,86.56,86.45,86.45,37962.0,70.7939,70.8102,70.7202,70.7202,37962.0
2018-01-25 15:05:00,86.46,86.56,86.46,86.55,28331.0,70.7284,70.8102,70.7284,70.802,28331.0
2018-01-25 15:10:00,86.54,86.59,86.47,86.57,37996.0,70.7939,70.8348,70.7366,70.8184,37996.0
2018-01-25 15:15:00,86.58,86.66,86.58,86.6,47003.0,70.8266,70.892,70.8266,70.8429,47003.0
2018-01-25 15:20:00,86.62,86.72,86.6,86.7,39234.0,70.8593,70.9411,70.8429,70.9248,39234.0
2018-01-25 15:25:00,86.71,86.74,86.65,86.66,35568.0,70.9329,70.9575,70.8839,70.892,35568.0
2018-01-25 15:30:00,86.65,86.66,86.61,86.63,40088.0,70.8839,70.892,70.8511,70.8675,40088.0
2018-01-25 15:35:00,86.62,86.63,86.56,86.62,41981.0,70.8593,70.8675,70.8102,70.8593,41981.0
2018-01-25 15:40:00,86.63,86.79,86.63,86.78,66511.0,70.8675,70.9984,70.8675,70.9902,66511.0
2018-01-25 15:45:00,86.77,86.84,86.75,86.8,91287.0,70.982,71.0393,70.9657,71.0066,91287.0
2018-01-25 15:50:00,86.79,86.88,86.78,86.84,101196.0,70.9984,71.072,70.9902,71.0393,101196.0
2018-01-25 15:55:00,86.83,86.91,86.8,86.87,290686.0,71.0311,71.0965,71.0066,71.0638,290686.0
2018-01-26 09:30:00,86.86,86.91,86.66,86.75,71843.0,71.0556,71.0965,70.892,70.9657,71843.0
2018-01-26 09:35:00,86.75,86.81,86.65,86.67,16646.0,70.9657,71.0147,70.8839,70.9002,16646.0
2018-01-26 09:40:00,86.69,86.77,86.58,86.75,14928.0,70.9166,70.982,70.8266,70.9657,14928.0
2018-01-26 09:45:00,86.78,86.86,86.73,86.81,20554.0,70.9902,71.0556,70.9493,71.0147,20554.0
2018-01-26 09:50:00,86.84,86.87,86.81,86.86,29574.0,71.0393,71.0638,71.0147,71.0556,29574.0
2018-01-26 09:55:00,86.87,86.87,86.82,86.84,16718.0,71.0638,71.0638,71.0229,71.0393,16718.0
2018-01-26 10:00:00,86.84,86.86,86.75,86.79,37225.0,71.0393,71.0556,70.9657,70.9984,37225.0
2018-01-26 10:05:00,86.78,86.79,86.65,86.67,34576.0,70.9902,70.9984,70.8839,70.9002,34576.0
2018-01-26 10:10:00,86.65,86.65,86.55,86.61,28564.0,70.8839,70.8839,70.802,70.8511,28564.0
2018-01-26 10:15:00,86.61,86.61,86.53,86.59,34761.0,70.8511,70.8511,70.7857,70.8348,34761.0
2018-01-26 10:20:00,86.6,86.6,86.39,86.41,36974.0,70.8429,70.8429,70.6712,70.6875,36974.0
2018-01-26 10:25:00,86.41,86.42,86.36,86.38,35812.0,70.6875,70.6957,70.6466,70.663,35812.0
2018-01-26 10:30:00,86.38,86.49,86.38,86.41,37803.0,70.663,70.753,70.663,70.6875,37803.0
2018-01-26 10:35:00,86.4,86.68,86.4,86.61,67263.0,70.6793,70.9084,70.6793,70.8511,67263.0
2018-01-26 10:40:00,86.62,86.75,86.61,86.73,33388.0,70.8593,70.9657,70.8511,70.9493,33388.0
2018-01-26 10:45:00,86.73,86.75,86.66,86.75,45356.0,70.9493,70.9657,70.892,70.9657,45356.0
2018-01-26 10:50:00,86.75,86.83,86.75,86.82,37818.0,70.9657,71.0311,70.9657,71.0229,37818.0
2018-01-26 10:55:00,86.82,86.83,86.74,86.75,30802.0,71.0229,71.0311,70.9575,70.9657,30802.0
2018-01-26 11:00:00,86.75,86.82,86.74,86.76,49222.0,70.9657,71.0229,70.9575,70.9738,49222.0
2018-01-26 11:05:00,86.77,86.86,86.76,86.86,33342.0,70.982,71.0556,70.9738,71.0556,33342.0
2018-01-26 11:10:00,86.86,86.88,86.79,86.81,41889.0,71.0556,71.072,70.9984,71.0147,41889.0
2018-01-26 11:15:00,86.82,86.88,86.81,86.88,29962.0,71.0229,71.072,71.0147,71.072,29962.0
2018-01-26 11:20:00,86.87,86.88,86.85,86.86,18585.0,71.0638,71.072,71.0475,71.0556,18585.0
2018-01-26 11:25:00,86.86,86.86,86.81,86.85,34541.0,71.0556,71.0556,71.0147,71.0475,34541.0
2018-01-26 11:30:00,86.85,86.9,86.85,86.89,22422.0,71.0475,71.0884,71.0475,71.0802,22422.0
2018-01-26 11:35:00,86.89,86.97,86.88,86.95,43989.0,71.0802,71.1456,71.072,71.1293,43989.0
2018-01-26 11:40:00,86.95,86.96,86.92,86.94,25233.0,71.1293,71.1374,71.1047,71.1211,25233.0
2018-01-26 11:45:00,86.94,86.95,86.85,86.86,16315.0,71.1211,71.1293,71.0475,71.0556,16315.0
2018-01-26 11:50:00,86.86,86.86,86.79,86.79,17144.0,71.0556,71.0556,70.9984,70.9984,17144.0
2018-01-26 11:55:00,86.8,86.9,86.79,86.89,33056.0,71.0066,71.0884,70.9984,71.0802,33056.0
2018-01-26 12:00:00,86.89,86.95,86.87,86.95,13300.0,71.0802,71.1293,71.0638,71.1293,13300.0
2018-01-26 12:05:00,86.94,86.95,86.91,86.93,18566.0,71.1211,71.1293,71.0965,71.1129,18566.0
2018-01-26 12:10:00,86.95,86.95,86.91,86.92,11961.0,71.1293,71.1293,71.0965,71.1047,11961.0
2018-01-26 12:15:00,86.92,86.95,86.9,86.95,17969.0,71.1047,71.1293,71.0884,71.1293,17969.0
2018-01-26 12:20:00,86.95,87.04,86.94,87.02,55320.0,71.1293,71.2029,71.1211,71.1865,55320.0
2018-01-26 12:25:00,87.02,87.05,87.01,87.03,26239.0,71.1865,71.2111,71.1783,71.1947,26239.0
2018-01-26 12:30:00,87.03,87.11,87.03,87.11,55293.0,71.1947,71.2602,71.1947,71.2602,55293.0
2018-01-26 12:35:00,87.1,87.11,87.03,87.06,14643.0,71.252,71.2602,71.1947,71.2193,14643.0
2018-01-26 12:40:00,87.06,87.07,86.98,87.03,16097.0,71.2193,71.2274,71.1538,71.1947,16097.0
2018-01-26 12:45:00,87.05,87.1,87.02,87.05,51090.0,71.2111,71.252,71.1865,71.2111,51090.0
2018-01-26 12:50:00,87.04,87.07,87.01,87.02,26269.0,71.2029,71.2274,71.1783,71.1865,26269.0
2018-01-26 12:55:00,87.05,87.05,87.0,87.01,5289.0,71.2111,71.2111,71.1702,71.1783,5289.0
2018-01-26 13:00:00,87.0,87.04,86.98,87.0,17643.0,71.1702,71.2029,71.1538,71.1702,17643.0
2018-01-26 13:05:00,87.02,87.02,86.99,87.02,16752.0,71.1865,71.1865,71.162,71.1865,16752.0
2018-01-26 13:10:00,87.02,87.03,87.0,87.03,9681.0,71.1865,71.1947,71.1702,71.1947,9681.0
2018-01-26 13:15:00,87.01,87.03,86.98,86.99,11201.0,71.1783,71.1947,71.1538,71.162,11201.0
2018-01-26 13:20:00,86.98,87.05,86.96,86.97,13824.0,71.1538,71.2111,71.1374,71.1456,13824.0
2018-01-26 13:25:00,86.96,86.96,86.9,86.92,10659.0,71.1374,71.1374,71.0884,71.1047,10659.0
2018-01-26 13:30:00,86.92,86.99,86.9,86.97,25541.0,71.1047,71.162,71.0884,71.1456,25541.0
2018-01-26 13:35:00,86.97,87.0,86.95,86.98,13367.0,71.1456,71.1702,71.1293,71.1538,13367.0
2018-01-26 13:40:00,87.0,87.0,86.94,86.96,16596.0,71.1702,71.1702,71.1211,71.1374,16596.0
2018-01-26 13:45:00,86.96,87.0,86.95,86.98,53290.0,71.1374,71.1702,71.1293,71.1538,53290.0
2018-01-26 13:50:00,86.98,87.01,86.96,86.97,26624.0,71.1538,71.1783,71.1374,71.1456,26624.0
2018-01-26 13:55:00,86.95,86.95,86.88,86.92,14265.0,71.1293,71.1293,71.072,71.1047,14265.0
2018-01-26 14:00:00,86.92,86.97,86.9,86.94,11435.0,71.1047,71.1456,71.0884,71.1211,11435.0
2018-01-26 14:05:00,86.94,86.96,86.88,86.89,13529.0,71.1211,71.1374,71.072,71.0802,13529.0
2018-01-26 14:10:00,86.89,86.91,86.87,86.91,10051.0,71.0802,71.0965,71.0638,71.0965,10051.0
2018-01-26 14:15:00,86.91,86.97,86.87,86.96,18904.0,71.0965,71.1456,71.0638,71.1374,18904.0
2018-01-26 14:20:00,86.95,86.99,86.93,86.98,23812.0,71.1293,71.162,71.1129,71.1538,23812.0
2018-01-26 14:25:00,86.96,86.97,86.9,86.95,20713.0,71.1374,71.1456,71.0884,71.1293,20713.0
2018-01-26 14:30:00,86.94,86.98,86.92,86.95,28388.0,71.1211,71.1538,71.1047,71.1293,28388.0
2018-01-26 14:35:00,86.95,86.99,86.93,86.97,30227.0,71.1293,71.162,71.1129,71.1456,30227.0
2018-01-26 14:40:00,86.98,86.99,86.93,86.94,53425.0,71.1538,71.162,71.1129,71.1211,53425.0
2018-01-26 14:45:00,86.93,87.0,86.93,87.0,17820.0,71.1129,71.1702,71.1129,71.1702,17820.0
2018-01-26 14:50:00,86.99,86.99,86.95,86.96,29941.0,71.162,71.162,71.1293,71.1374,29941.0
2018-01-26 14:55:00,86.97,86.97,86.92,86.94,14438.0,71.1456,71.1456,71.1047,71.1211,14438.0
2018-01-26 15:00:00,86.94,87.05,86.93,87.03,31408.0,71.1211,71.2111,71.1129,71.1947,31408.0
2018-01-26 15:05:00,87.04,87.08,86.99,87.02,88838.0,71.2029,71.2356,71.162,71.1865,88838.0
2018-01-26 15:10:00,87.01,87.05,86.98,86.98,50178.0,71.1783,71.2111,71.1538,71.1538,50178.0
2018-01-26 15:15:00,87.0,87.0,86.9,86.96,31381.0,71.1702,71.1702,71.0884,71.1374,31381.0
2018-01-26 15:20:00,86.97,87.02,86.92,86.94,43134.0,71.1456,71.1865,71.1047,71.1211,43134.0
2018-01-26 15:25:00,86.94,86.96,86.91,86.96,19172.0,71.1211,71.1374,71.0965,71.1374,19172.0
2018-01-26 15:30:00,86.96,86.98,86.92,86.97,29913.0,71.1374,71.1538,71.1047,71.1456,29913.0
2018-01-26 15:35:00,86.98,87.07,86.96,87.07,49270.0,71.1538,71.2274,71.1374,71.2274,49270.0
2018-01-26 15:40:00,87.07,87.18,87.06,87.17,52312.0,71.2274,71.3174,71.2193,71.3092,52312.0
2018-01-26 15:45:00,87.18,87.18,87.06,87.12,69572.0,71.3174,71.3174,71.2193,71.2683,69572.0
2018-01-26 15:50:00,87.12,87.13,87.08,87.08,88747.0,71.2683,71.2765,71.2356,71.2356,88747.0
2018-01-26 15:55:00,87.09,87.14,87.03,87.11,303893.0,71.2438,71.2847,71.1947,71.2602,303893.0
2018-01-29 09:30:00,86.85,86.97,86.7,86.87,67216.0,71.0475,71.1456,70.9248,71.0638,67216.0
2018-01-29 09:35:00,86.94,87.09,86.8,87.07,27848.0,71.1211,71.2438,71.0066,71.2274,27848.0
2018-01-29 09:40:00,87.05,87.29,87.04,87.23,12075.0,71.2111,71.4074,71.2029,71.3583,12075.0
2018-01-29 09:45:00,87.23,87.3,87.17,87.21,18027.0,71.3583,71.4156,71.3092,71.342,18027.0
2018-01-29 09:50:00,87.22,87.23,87.02,87.16,20726.0,71.3501,71.3583,71.1865,71.3011,20726.0
2018-01-29 09:55:00,87.1,87.14,86.98,87.12,35038.0,71.252,71.2847,71.1538,71.2683,35038.0
2018-01-29 10:00:00,87.12,87.21,86.99,87.03,48222.0,71.2683,71.342,71.162,71.1947,48222.0
2018-01-29 10:05:00,87.02,87.02,86.81,86.85,26120.0,71.1865,71.1865,71.0147,71.0475,26120.0
2018-01-29 10:10:00,86.85,86.89,86.77,86.88,25590.0,71.0475,71.0802,70.982,71.072,25590.0
2018-01-29 10:15:00,86.85,86.85,86.73,86.76,23856.0,71.0475,71.0475,70.9493,70.9738,23856.0
2018-01-29 10:20:00,86.75,86.8,86.66,86.69,58682.0,70.9657,71.0066,70.892,70.9166,58682.0
2018-01-29 10:25:00,86.7,86.9,86.68,86.84,30094.0,70.9248,71.0884,70.9084,71.0393,30094.0
2018-01-29 10:30:00,86.86,86.95,86.84,86.87,16013.0,71.0556,71.1293,71.0393,71.0638,16013.0
2018-01-29 10:35:00,86.85,86.85,86.69,86.76,14541.0,71.0475,71.0475,70.9166,70.9738,14541.0
2018-01-29 10:40:00,86.77,86.8,86.65,86.71,25511.0,70.982,71.0066,70.8839,70.9329,25511.0
2018-01-29 10:45:00,86.7,86.75,86.67,86.7,21453.0,70.9248,70.9657,70.9002,70.9248,21453.0
2018-01-29 10:50:00,86.7,86.75,86.69,86.72,15385.0,70.9248,70.9657,70.9166,70.9411,15385.0
2018-01-29 10:55:00,86.74,86.81,86.71,86.71,26591.0,70.9575,71.0147,70.9329,70.9329,26591.0
2018-01-29 11:00:00,86.71,86.73,86.53,86.53,14938.0,70.9329,70.9493,70.7857,70.7857,14938.0
2018-01-29 11:05:00,86.55,86.56,86.4,86.41,36624.0,70.802,70.8102,70.6793,70.6875,36624.0
2018-01-29 11:10:00,86.42,86.43,86.32,86.41,36570.0,70.6957,70.7039,70.6139,70.6875,36570.0
2018-01-29 11:15:00,86.42,86.52,86.42,86.49,23861.0,70.6957,70.7775,70.6957,70.753,23861.0
2018-01-29 11:20:00,86.5,86.53,86.44,86.45,33931.0,70.7611,70.7857,70.7121,70.7202,33931.0
2018-01-29 11:25:00,86.44,86.49,86.39,86.45,51230.0,70.7121,70.753,70.6712,70.7202,51230.0
2018-01-29 11:30:00,86.45,86.55,86.42,86.53,26220.0,70.7202,70.802,70.6957,70.7857,26220.0
2018-01-29 11:35:00,86.52,86.52,86.45,86.48,19076.0,70.7775,70.7775,70.7202,70.7448,19076.0
2018-01-29 11:40:00,86.46,86.55,86.36,86.51,27308.0,70.7284,70.802,70.6466,70.7693,27308.0
2018-01-29 11:45:00,86.52,86.62,86.52,86.52,17725.0,70.7775,70.8593,70.7775,70.7775,17725.0
2018-01-29 11:50:00,86.52,86.58,86.51,86.55,13375.0,70.7775,70.8266,70.7693,70.802,13375.0
2018-01-29 11:55:00,86.54,86.56,86.44,86.44,18595.0,70.7939,70.8102,70.7121,70.7121,18595.0
2018-01-29 12:00:00,86.44,86.46,86.38,86.44,20909.0,70.7121,70.7284,70.663,70.7121,20909.0
2018-01-29 12:05:00,86.44,86.6,86.44,86.55,20747.0,70.7121,70.8429,70.7121,70.802,20747.0
2018-01-29 12:10:00,86.57,86.65,86.55,86.63,17407.0,70.8184,70.8839,70.802,70.8675,17407.0
2018-01-29 12:15:00,86.62,86.73,86.62,86.73,13768.0,70.8593,70.9493,70.8593,70.9493,13768.0
2018-01-29 12:20:00,86.71,86.72,86.66,86.7,13048.0,70.9329,70.9411,70.892,70.9248,13048.0
2018-01-29 12:25:00,86.7,86.73,86.67,86.71,12491.0,70.9248,70.9493,70.9002,70.9329,12491.0
2018-01-29 12:30:00,86.73,86.73,86.62,86.64,19211.0,70.9493,70.9493,70.8593,70.8757,19211.0
2018-01-29 12:35:00,86.63,86.71,86.62,86.67,17208.0,70.8675,70.9329,70.8593,70.9002,17208.0
2018-01-29 12:40:00,86.67,86.71,86.66,86.7,20785.0,70.9002,70.9329,70.892,70.9248,20785.0
2018-01-29 12:45:00,86.71,86.72,86.66,86.7,16258.0,70.9329,70.9411,70.892,70.9248,16258.0
2018-01-29 12:50:00,86.69,86.76,86.68,86.75,21619.0,70.9166,70.9738,70.9084,70.9657,21619.0
2018-01-29 12:55:00,86.74,86.79,86.73,86.78,22700.0,70.9575,70.9984,70.9493,70.9902,22700.0
2018-01-29 13:00:00,86.79,86.8,86.76,86.77,15608.0,70.9984,71.0066,70.9738,70.982,15608.0
2018-01-29 13:05:00,86.77,86.8,86.76,86.79,16241.0,70.982,71.0066,70.9738,70.9984,16241.0
2018-01-29 13:10:00,86.79,86.8,86.76,86.78,15199.0,70.9984,71.0066,70.9738,70.9902,15199.0
2018-01-29 13:15:00,86.79,86.88,86.78,86.87,26176.0,70.9984,71.072,70.9902,71.0638,26176.0
2018-01-29 13:20:00,86.87,86.92,86.84,86.91,72388.0,71.0638,71.1047,71.0393,71.0965,72388.0
2018-01-29 13:25:00,86.9,86.91,86.88,86.9,33898.0,71.0884,71.0965,71.072,71.0884,33898.0
2018-01-29 13:30:00,86.89,86.89,86.85,86.87,34035.0,71.0802,71.0802,71.0475,71.0638,34035.0
2018-01-29 13:35:00,86.88,86.91,86.85,86.91,40249.0,71.072,71.0965,71.0475,71.0965,40249.0
2018-01-29 13:40:00,86.9,86.92,86.86,86.87,29298.0,71.0884,71.1047,71.0556,71.0638,29298.0
2018-01-29 13:45:00,86.88,86.89,86.82,86.87,29690.0,71.072,71.0802,71.0229,71.0638,29690.0
2018-01-29 13:50:00,86.87,86.89,86.86,86.87,19036.0,71.0638,71.0802,71.0556,71.0638,19036.0
2018-01-29 13:55:00,86.88,86.88,86.82,86.86,20010.0,71.072,71.072,71.0229,71.0556,20010.0
2018-01-29 14:00:00,86.86,86.94,86.85,86.86,12217.0,71.0556,71.1211,71.0475,71.0556,12217.0
2018-01-29 14:05:00,86.86,86.87,86.79,86.84,21976.0,71.0556,71.0638,70.9984,71.0393,21976.0
2018-01-29 14:10:00,86.83,86.91,86.79,86.87,25957.0,71.0311,71.0965,70.9984,71.0638,25957.0
2018-01-29 14:15:00,86.88,86.89,86.84,86.87,22574.0,71.072,71.0802,71.0393,71.0638,22574.0
2018-01-29 14:20:00,86.86,86.87,86.79,86.8,16735.0,71.0556,71.0638,70.9984,71.0066,16735.0
2018-01-29 14:25:00,86.8,86.86,86.77,86.84,23712.0,71.0066,71.0556,70.982,71.0393,23712.0
2018-01-29 14:30:00,86.83,86.84,86.73,86.73,17579.0,71.0311,71.0393,70.9493,70.9493,17579.0
2018-01-29 14:35:00,86.75,86.77,86.71,86.73,28676.0,70.9657,70.982,70.9329,70.9493,28676.0
2018-01-29 14:40:00,86.73,86.79,86.69,86.75,25423.0,70.9493,70.9984,70.9166,70.9657,25423.0
2018-01-29 14:45:00,86.75,86.98,86.75,86.9,68588.0,70.9657,71.1538,70.9657,71.0884,68588.0
2018-01-29 14:50:00,86.9,86.9,86.82,86.88,18626.0,71.0884,71.0884,71.0229,71.072,18626.0
2018-01-29 14:55:00,86.87,86.97,86.87,86.9,67942.0,71.0638,71.1456,71.0638,71.0884,67942.0
2018-01-29 15:00:00,86.9,86.92,86.82,86.87,104364.0,71.0884,71.1047,71.0229,71.0638,104364.0
2018-01-29 15:05:00,86.86,86.91,86.84,86.91,33440.0,71.0556,71.0965,71.0393,71.0965,33440.0
2018-01-29 15:10:00,86.91,86.94,86.85,86.87,31987.0,71.0965,71.1211,71.0475,71.0638,31987.0
2018-01-29 15:15:00,86.86,86.89,86.85,86.87,26905.0,71.0556,71.0802,71.0475,71.0638,26905.0
2018-01-29 15:20:00,86.88,86.89,86.85,86.89,46220.0,71.072,71.0802,71.0475,71.0802,46220.0
2018-01-29 15:25:00,86.88,86.9,86.84,86.87,68581.0,71.072,71.0884,71.0393,71.0638,68581.0
2018-01-29 15:30:00,86.87,86.9,86.82,86.89,47790.0,71.0638,71.0884,71.0229,71.0802,47790.0
2018-01-29 15:35:00,86.89,86.9,86.83,86.87,44396.0,71.0802,71.0884,71.0311,71.0638,44396.0
2018-01-29 15:40:00,86.86,86.88,86.8,86.82,57787.0,71.0556,71.072,71.0066,71.0229,57787.0
2018-01-29 15:45:00,86.81,86.82,86.69,86.69,57003.0,71.0147,71.0229,70.9166,70.9166,57003.0
2018-01-29 15:50:00,86.69,86.79,86.68,86.75,95322.0,70.9166,70.9984,70.9084,70.9657,95322.0
2018-01-29 15:55:00,86.76,86.83,86.69,86.7,179713.0,70.9738,71.0311,70.9166,70.9248,179713.0
2018-01-30 09:30:00,85.93,86.66,85.75,86.29,181931.0,70.2949,70.892,70.1476,70.5894,181931.0
2018-01-30 09:35:00,86.32,86.45,86.15,86.33,43069.0,70.6139,70.7202,70.4748,70.6221,43069.0
2018-01-30 09:40:00,86.3,86.43,86.14,86.37,53004.0,70.5975,70.7039,70.4666,70.6548,53004.0
2018-01-30 09:45:00,86.34,86.37,86.18,86.31,58266.0,70.6303,70.6548,70.4994,70.6057,58266.0
2018-01-30 09:50:00,86.32,86.62,86.27,86.58,49253.0,70.6139,70.8593,70.573,70.8266,49253.0
2018-01-30 09:55:00,86.56,86.71,86.28,86.37,35088.0,70.8102,70.9329,70.5812,70.6548,35088.0
2018-01-30 10:00:00,86.42,86.47,86.16,86.21,48607.0,70.6957,70.7366,70.483,70.5239,48607.0
2018-01-30 10:05:00,86.22,86.22,86.0,86.1,46605.0,70.5321,70.5321,70.3521,70.4339,46605.0
2018-01-30 10:10:00,86.11,86.21,86.07,86.2,46840.0,70.4421,70.5239,70.4094,70.5157,46840.0
2018-01-30 10:15:00,86.2,86.24,85.95,85.95,30218.0,70.5157,70.5485,70.3112,70.3112,30218.0
2018-01-30 10:20:00,85.95,86.08,85.92,86.02,56287.0,70.3112,70.4176,70.2867,70.3685,56287.0
2018-01-30 10:25:00,86.02,86.03,85.92,85.98,37840.0,70.3685,70.3767,70.2867,70.3358,37840.0
2018-01-30 10:30:00,86.01,86.21,86.01,86.2,35710.0,70.3603,70.5239,70.3603,70.5157,35710.0
2018-01-30 10:35:00,86.19,86.36,86.14,86.32,32436.0,70.5076,70.6466,70.4666,70.6139,32436.0
2018-01-30 10:40:00,86.33,86.41,86.32,86.39,35847.0,70.6221,70.6875,70.6139,70.6712,35847.0
2018-01-30 10:45:00,86.38,86.55,86.37,86.51,36275.0,70.663,70.802,70.6548,70.7693,36275.0
2018-01-30 10:50:00,86.5,86.67,86.46,86.67,42075.0,70.7611,70.9002,70.7284,70.9002,42075.0
2018-01-30 10:55:00,86.65,86.67,86.57,86.64,33709.0,70.8839,70.9002,70.8184,70.8757,33709.0
2018-01-30 11:00:00,86.62,86.72,86.5,86.52,24611.0,70.8593,70.9411,70.7611,70.7775,24611.0
2018-01-30 11:05:00,86.52,86.54,86.43,86.52,30904.0,70.7775,70.7939,70.7039,70.7775,30904.0
2018-01-30 11:10:00,86.52,86.53,86.38,86.49,28157.0,70.7775,70.7857,70.663,70.753,28157.0
2018-01-30 11:15:00,86.49,86.54,86.44,86.48,29183.0,70.753,70.7939,70.7121,70.7448,29183.0
2018-01-30 11:20:00,86.48,86.53,86.44,86.46,21902.0,70.7448,70.7857,70.7121,70.7284,21902.0
2018-01-30 11:25:00,86.45,86.49,86.43,86.44,15635.0,70.7202,70.753,70.7039,70.7121,15635.0
2018-01-30 11:30:00,86.44,86.46,86.34,86.46,43181.0,70.7121,70.7284,70.6303,70.7284,43181.0
2018-01-30 11:35:00,86.46,86.54,86.42,86.43,41521.0,70.7284,70.7939,70.6957,70.7039,41521.0
2018-01-30 11:40:00,86.44,86.67,86.41,86.63,26597.0,70.7121,70.9002,70.6875,70.8675,26597.0
2018-01-30 11:45:00,86.63,86.68,86.54,86.58,22900.0,70.8675,70.9084,70.7939,70.8266,22900.0
2018-01-30 11:50:00,86.58,86.59,86.43,86.44,28577.0,70.8266,70.8348,70.7039,70.7121,28577.0
2018-01-30 11:55:00,86.43,86.65,86.35,86.36,31864.0,70.7039,70.8839,70.6384,70.6466,31864.0
2018-01-30 12:00:00,86.36,86.45,86.36,86.41,19863.0,70.6466,70.7202,70.6466,70.6875,19863.0
2018-01-30 12:05:00,86.41,86.5,86.38,86.5,20179.0,70.6875,70.7611,70.663,70.7611,20179.0
2018-01-30 12:10:00,86.47,86.47,86.37,86.42,21213.0,70.7366,70.7366,70.6548,70.6957,21213.0
2018-01-30 12:15:00,86.39,86.46,86.34,86.4,31431.0,70.6712,70.7284,70.6303,70.6793,31431.0
2018-01-30 12:20:00,86.38,86.42,86.35,86.37,15004.0,70.663,70.6957,70.6384,70.6548,15004.0
2018-01-30 12:25:00,86.34,86.36,86.3,86.35,17467.0,70.6303,70.6466,70.5975,70.6384,17467.0
2018-01-30 12:30:00,86.34,86.44,86.34,86.44,21934.0,70.6303,70.7121,70.6303,70.7121,21934.0
2018-01-30 12:35:00,86.43,86.44,86.33,86.34,17935.0,70.7039,70.7121,70.6221,70.6303,17935.0
2018-01-30 12:40:00,86.35,86.39,86.33,86.34,20742.0,70.6384,70.6712,70.6221,70.6303,20742.0
2018-01-30 12:45:00,86.34,86.36,86.29,86.29,19619.0,70.6303,70.6466,70.5894,70.5894,19619.0
2018-01-30 12:50:00,86.31,86.35,86.29,86.29,21818.0,70.6057,70.6384,70.5894,70.5894,21818.0
2018-01-30 12:55:00,86.29,86.35,86.26,86.32,18087.0,70.5894,70.6384,70.5648,70.6139,18087.0
2018-01-30 13:00:00,86.3,86.32,86.25,86.28,11673.0,70.5975,70.6139,70.5566,70.5812,11673.0
2018-01-30 13:05:00,86.27,86.31,86.21,86.3,14271.0,70.573,70.6057,70.5239,70.5975,14271.0
2018-01-30 13:10:00,86.3,86.35,86.18,86.22,10959.0,70.5975,70.6384,70.4994,70.5321,10959.0
2018-01-30 13:15:00,86.2,86.28,86.16,86.19,20820.0,70.5157,70.5812,70.483,70.5076,20820.0
2018-01-30 13:20:00,86.19,86.19,86.11,86.13,18284.0,70.5076,70.5076,70.4421,70.4585,18284.0
2018-01-30 13:25:00,86.13,86.18,86.1,86.13,13374.0,70.4585,70.4994,70.4339,70.4585,13374.0
2018-01-30 13:30:00,86.12,86.16,86.08,86.11,17783.0,70.4503,70.483,70.4176,70.4421,17783.0
2018-01-30 13:35:00,86.1,86.16,86.07,86.1,23450.0,70.4339,70.483,70.4094,70.4339,23450.0
2018-01-30 13:40:00,86.11,86.11,85.95,85.95,27198.0,70.4421,70.4421,70.3112,70.3112,27198.0
2018-01-30 13:45:00,85.95,86.07,85.94,86.06,53522.0,70.3112,70.4094,70.303,70.4012,53522.0
2018-01-30 13:50:00,86.05,86.2,86.05,86.19,17885.0,70.393,70.5157,70.393,70.5076,17885.0
2018-01-30 13:55:00,86.16,86.23,86.16,86.16,18129.0,70.483,70.5403,70.483,70.483,18129.0
2018-01-30 14:00:00,86.17,86.22,86.16,86.2,17926.0,70.4912,70.5321,70.483,70.5157,17926.0
2018-01-30 14:05:00,86.22,86.23,86.16,86.18,24218.0,70.5321,70.5403,70.483,70.4994,24218.0
2018-01-30 14:10:00,86.19,86.26,86.14,86.21,24460.0,70.5076,70.5648,70.4666,70.5239,24460.0
2018-01-30 14:15:00,86.21,86.24,86.18,86.2,23998.0,70.5239,70.5485,70.4994,70.5157,23998.0
2018-01-30 14:20:00,86.2,86.21,86.11,86.12,20241.0,70.5157,70.5239,70.4421,70.4503,20241.0
2018-01-30 14:25:00,86.13,86.21,86.12,86.2,26644.0,70.4585,70.5239,70.4503,70.5157,26644.0
2018-01-30 14:30:00,86.21,86.22,86.07,86.07,24532.0,70.5239,70.5321,70.4094,70.4094,24532.0
2018-01-30 14:35:00,86.09,86.1,86.03,86.03,27273.0,70.4257,70.4339,70.3767,70.3767,27273.0
2018-01-30 14:40:00,86.03,86.06,85.92,86.04,24701.0,70.3767,70.4012,70.2867,70.3848,24701.0
2018-01-30 14:45:00,86.04,86.06,86.0,86.05,25336.0,70.3848,70.4012,70.3521,70.393,25336.0
2018-01-30 14:50:00,86.05,86.14,86.0,86.14,43596.0,70.393,70.4666,70.3521,70.4666,43596.0
2018-01-30 14:55:00,86.11,86.15,86.06,86.07,22030.0,70.4421,70.4748,70.4012,70.4094,22030.0
2018-01-30 15:00:00,86.06,86.15,86.05,86.14,39762.0,70.4012,70.4748,70.393,70.4666,39762.0
2018-01-30 15:05:00,86.15,86.15,86.07,86.12,39097.0,70.4748,70.4748,70.4094,70.4503,39097.0
2018-01-30 15:10:00,86.12,86.18,86.12,86.17,26279.0,70.4503,70.4994,70.4503,70.4912,26279.0
2018-01-30 15:15:00,86.18,86.23,86.14,86.17,22424.0,70.4994,70.5403,70.4666,70.4912,22424.0
2018-01-30 15:20:00,86.17,86.21,86.08,86.12,27636.0,70.4912,70.5239,70.4176,70.4503,27636.0
2018-01-30 15:25:00,86.12,86.15,86.07,86.1,88455.0,70.4503,70.4748,70.4094,70.4339,88455.0
2018-01-30 15:30:00,86.1,86.11,86.01,86.09,44769.0,70.4339,70.4421,70.3603,70.4257,44769.0
2018-01-30 15:35:00,86.09,86.19,86.09,86.13,48545.0,70.4257,70.5076,70.4257,70.4585,48545.0
2018-01-30 15:40:00,86.12,86.15,86.09,86.1,56022.0,70.4503,70.4748,70.4257,70.4339,56022.0
2018-01-30 15:45:00,86.1,86.19,86.08,86.09,103805.0,70.4339,70.5076,70.4176,70.4257,103805.0
2018-01-30 15:50:00,86.1,86.18,86.09,86.13,68996.0,70.4339,70.4994,70.4257,70.4585,68996.0
2018-01-30 15:55:00,86.13,86.16,85.96,85.97,229566.0,70.4585,70.483,70.3194,70.3276,229566.0
2018-01-31 09:30:00,86.33,86.5,86.12,86.32,155290.0,70.6221,70.7611,70.4503,70.6139,155290.0
2018-01-31 09:35:00,86.31,86.42,86.28,86.35,31258.0,70.6057,70.6957,70.5812,70.6384,31258.0
2018-01-31 09:40:00,86.31,86.49,86.24,86.49,102763.0,70.6057,70.753,70.5485,70.753,102763.0
2018-01-31 09:45:00,86.43,86.48,86.22,86.29,83144.0,70.7039,70.7448,70.5321,70.5894,83144.0
2018-01-31 09:50:00,86.35,86.35,86.24,86.32,60046.0,70.6384,70.6384,70.5485,70.6139,60046.0
2018-01-31 09:55:00,86.31,86.38,86.29,86.36,26169.0,70.6057,70.663,70.5894,70.6466,26169.0
2018-01-31 10:00:00,86.37,86.39,86.2,86.2,16561.0,70.6548,70.6712,70.5157,70.5157,16561.0
2018-01-31 10:05:00,86.2,86.22,86.13,86.16,47833.0,70.5157,70.5321,70.4585,70.483,47833.0
2018-01-31 10:10:00,86.15,86.21,86.12,86.21,24854.0,70.4748,70.5239,70.4503,70.5239,24854.0
2018-01-31 10:15:00,86.22,86.27,86.17,86.17,37680.0,70.5321,70.573,70.4912,70.4912,37680.0
2018-01-31 10:20:00,86.15,86.24,86.15,86.2,18664.0,70.4748,70.5485,70.4748,70.5157,18664.0
2018-01-31 10:25:00,86.19,86.22,86.14,86.16,30899.0,70.5076,70.5321,70.4666,70.483,30899.0
2018-01-31 10:30:00,86.17,86.25,86.13,86.25,37336.0,70.4912,70.5566,70.4585,70.5566,37336.0
2018-01-31 10:35:00,86.26,86.3,86.18,86.18,28734.0,70.5648,70.5975,70.4994,70.4994,28734.0
2018-01-31 10:40:00,86.2,86.2,85.95,85.95,39229.0,70.5157,70.5157,70.3112,70.3112,39229.0
2018-01-31 10:45:00,85.97,85.99,85.86,85.91,67726.0,70.3276,70.3439,70.2376,70.2785,67726.0
2018-01-31 10:50:00,85.91,86.06,85.9,85.99,74141.0,70.2785,70.4012,70.2703,70.3439,74141.0
2018-01-31 10:55:00,86.0,86.0,85.86,85.91,26735.0,70.3521,70.3521,70.2376,70.2785,26735.0
2018-01-31 11:00:00,85.9,85.96,85.85,85.96,21027.0,70.2703,70.3194,70.2294,70.3194,21027.0
2018-01-31 11:05:00,85.97,85.97,85.9,85.92,23007.0,70.3276,70.3276,70.2703,70.2867,23007.0
2018-01-31 11:10:00,85.91,85.95,85.88,85.92,15653.0,70.2785,70.3112,70.254,70.2867,15653.0
2018-01-31 11:15:00,85.92,85.94,85.89,85.91,18292.0,70.2867,70.303,70.2621,70.2785,18292.0
2018-01-31 11:20:00,85.92,85.99,85.88,85.99,15090.0,70.2867,70.3439,70.254,70.3439,15090.0
2018-01-31 11:25:00,85.98,86.13,85.97,86.13,41265.0,70.3358,70.4585,70.3276,70.4585,41265.0
2018-01-31 11:30:00,86.11,86.24,86.1,86.23,27240.0,70.4421,70.5485,70.4339,70.5403,27240.0
2018-01-31 11:35:00,86.25,86.32,86.21,86.27,33464.0,70.5566,70.6139,70.5239,70.573,33464.0
2018-01-31 11:40:00,86.26,86.32,86.26,86.31,30646.0,70.5648,70.6139,70.5648,70.6057,30646.0
2018-01-31 11:45:00,86.31,86.33,86.29,86.32,13751.0,70.6057,70.6221,70.5894,70.6139,13751.0
2018-01-31 11:50:00,86.32,86.37,86.3,86.37,20774.0,70.6139,70.6548,70.5975,70.6548,20774.0
2018-01-31 11:55:00,86.37,86.38,86.32,86.32,17915.0,70.6548,70.663,70.6139,70.6139,17915.0
2018-01-31 12:00:00,86.31,86.34,86.29,86.33,23497.0,70.6057,70.6303,70.5894,70.6221,23497.0
2018-01-31 12:05:00,86.32,86.32,86.28,86.3,17998.0,70.6139,70.6139,70.5812,70.5975,17998.0
2018-01-31 12:10:00,86.3,86.32,86.24,86.28,33573.0,70.5975,70.6139,70.5485,70.5812,33573.0
2018-01-31 12:15:00,86.28,86.28,86.24,86.24,32901.0,70.5812,70.5812,70.5485,70.5485,32901.0
2018-01-31 12:20:00,86.25,86.31,86.24,86.27,21089.0,70.5566,70.6057,70.5485,70.573,21089.0
2018-01-31 12:25:00,86.27,86.3,86.24,86.27,25254.0,70.573,70.5975,70.5485,70.573,25254.0
2018-01-31 12:30:00,86.26,86.33,86.24,86.31,17381.0,70.5648,70.6221,70.5485,70.6057,17381.0
2018-01-31 12:35:00,86.32,86.35,86.28,86.3,73159.0,70.6139,70.6384,70.5812,70.5975,73159.0
2018-01-31 12:40:00,86.3,86.31,86.14,86.16,29014.0,70.5975,70.6057,70.4666,70.483,29014.0
2018-01-31 12:45:00,86.16,86.24,86.16,86.2,29459.0,70.483,70.5485,70.483,70.5157,29459.0
2018-01-31 12:50:00,86.2,86.25,86.19,86.24,28318.0,70.5157,70.5566,70.5076,70.5485,28318.0
2018-01-31 12:55:00,86.23,86.27,86.23,86.25,26197.0,70.5403,70.573,70.5403,70.5566,26197.0
2018-01-31 13:00:00,86.25,86.27,86.16,86.16,31923.0,70.5566,70.573,70.483,70.483,31923.0
2018-01-31 13:05:00,86.15,86.18,86.13,86.17,24735.0,70.4748,70.4994,70.4585,70.4912,24735.0
2018-01-31 13:10:00,86.17,86.2,86.16,86.2,15047.0,70.4912,70.5157,70.483,70.5157,15047.0
2018-01-31 13:15:00,86.19,86.22,86.17,86.2,28438.0,70.5076,70.5321,70.4912,70.5157,28438.0
2018-01-31 13:20:00,86.2,86.23,86.19,86.23,24361.0,70.5157,70.5403,70.5076,70.5403,24361.0
2018-01-31 13:25:00,86.23,86.25,86.19,86.25,32734.0,70.5403,70.5566,70.5076,70.5566,32734.0
2018-01-31 13:30:00,86.24,86.25,86.19,86.22,20939.0,70.5485,70.5566,70.5076,70.5321,20939.0
2018-01-31 13:35:00,86.22,86.24,86.2,86.22,28360.0,70.5321,70.5485,70.5157,70.5321,28360.0
2018-01-31 13:40:00,86.23,86.25,86.2,86.21,63158.0,70.5403,70.5566,70.5157,70.5239,63158.0
2018-01-31 13:45:00,86.22,86.26,86.19,86.24,22195.0,70.5321,70.5648,70.5076,70.5485,22195.0
2018-01-31 13:50:00,86.25,86.25,86.12,86.14,121121.0,70.5566,70.5566,70.4503,70.4666,121121.0
2018-01-31 13:55:00,86.14,86.24,86.11,86.19,24070.0,70.4666,70.5485,70.4421,70.5076,24070.0
2018-01-31 14:00:00,86.28,86.29,86.07,86.07,115809.0,70.5812,70.5894,70.4094,70.4094,115809.0
2018-01-31 14:05:00,86.07,86.22,86.05,86.2,31772.0,70.4094,70.5321,70.393,70.5157,31772.0
2018-01-31 14:10:00,86.18,86.21,86.11,86.15,58289.0,70.4994,70.5239,70.4421,70.4748,58289.0
2018-01-31 14:15:00,86.14,86.18,86.02,86.04,25915.0,70.4666,70.4994,70.3685,70.3848,25915.0
2018-01-31 14:20:00,86.02,86.04,85.93,85.98,37804.0,70.3685,70.3848,70.2949,70.3358,37804.0
2018-01-31 14:25:00,85.98,86.0,85.91,85.97,35199.0,70.3358,70.3521,70.2785,70.3276,35199.0
2018-01-31 14:30:00,85.99,86.02,85.96,86.0,24754.0,70.3439,70.3685,70.3194,70.3521,24754.0
2018-01-31 14:35:00,86.0,86.0,85.87,85.93,31127.0,70.3521,70.3521,70.2458,70.2949,31127.0
2018-01-31 14:40:00,85.91,85.96,85.88,85.9,30284.0,70.2785,70.3194,70.254,70.2703,30284.0
2018-01-31 14:45:00,85.87,85.9,85.65,85.71,43278.0,70.2458,70.2703,70.0658,70.1149,43278.0
2018-01-31 14:50:00,85.7,85.82,85.62,85.79,37759.0,70.1067,70.2049,70.0413,70.1803,37759.0
2018-01-31 14:55:00,85.78,85.85,85.78,85.83,37403.0,70.1722,70.2294,70.1722,70.2131,37403.0
2018-01-31 15:00:00,85.81,85.82,85.72,85.75,32830.0,70.1967,70.2049,70.1231,70.1476,32830.0
2018-01-31 15:05:00,85.74,85.76,85.65,85.76,31420.0,70.1394,70.1558,70.0658,70.1558,31420.0
2018-01-31 15:10:00,85.76,85.81,85.71,85.76,33114.0,70.1558,70.1967,70.1149,70.1558,33114.0
2018-01-31 15:15:00,85.74,85.83,85.69,85.83,34984.0,70.1394,70.2131,70.0985,70.2131,34984.0
2018-01-31 15:20:00,85.82,85.85,85.73,85.73,26403.0,70.2049,70.2294,70.1312,70.1312,26403.0
2018-01-31 15:25:00,85.74,85.84,85.74,85.83,33750.0,70.1394,70.2212,70.1394,70.2131,33750.0
2018-01-31 15:30:00,85.83,85.93,85.81,85.9,39276.0,70.2131,70.2949,70.1967,70.2703,39276.0
2018-01-31 15:35:00,85.9,85.98,85.87,85.94,52037.0,70.2703,70.3358,70.2458,70.303,52037.0
2018-01-31 15:40:00,85.96,86.13,85.96,86.1,76286.0,70.3194,70.4585,70.3194,70.4339,76286.0
2018-01-31 15:45:00,86.08,86.12,86.05,86.06,77289.0,70.4176,70.4503,70.393,70.4012,77289.0
2018-01-31 15:50:00,86.05,86.12,86.03,86.03,95393.0,70.393,70.4503,70.3767,70.3767,95393.0
2018-01-31 15:55:00,86.04,86.04,85.88,85.9,226496.0,70.3848,70.3848,70.254,70.2703,226496.0
2018-02-01 09:30:00,85.38,85.5,85.08,85.35,100597.0,69.8449,69.9431,69.5995,69.8204,100597.0
2018-02-01 09:35:00,85.39,85.39,85.05,85.14,76538.0,69.8531,69.8531,69.575,69.6486,76538.0
2018-02-01 09:40:00,85.17,85.25,84.82,84.87,106876.0,69.6731,69.7386,69.3868,69.4277,106876.0
2018-02-01 09:45:00,84.92,84.98,84.83,84.95,60626.0,69.4686,69.5177,69.395,69.4932,60626.0
2018-02-01 09:50:00,84.93,84.96,84.81,84.92,85426.0,69.4768,69.5014,69.3786,69.4686,85426.0
2018-02-01 09:55:00,84.92,85.0,84.85,84.93,62111.0,69.4686,69.5341,69.4114,69.4768,62111.0
2018-02-01 10:00:00,84.93,84.97,84.81,84.91,55254.0,69.4768,69.5095,69.3786,69.4604,55254.0
2018-02-01 10:05:00,84.91,85.02,84.8,84.89,49732.0,69.4604,69.5504,69.3705,69.4441,49732.0
2018-02-01 10:10:00,84.91,85.04,84.87,84.97,28851.0,69.4604,69.5668,69.4277,69.5095,28851.0
2018-02-01 10:15:00,84.98,85.13,84.94,85.12,27070.0,69.5177,69.6404,69.485,69.6322,27070.0
2018-02-01 10:20:00,85.1,85.14,85.04,85.08,40125.0,69.6159,69.6486,69.5668,69.5995,40125.0
2018-02-01 10:25:00,85.09,85.16,85.07,85.12,40506.0,69.6077,69.665,69.5913,69.6322,40506.0
2018-02-01 10:30:00,85.12,85.19,85.11,85.18,26455.0,69.6322,69.6895,69.6241,69.6813,26455.0
2018-02-01 10:35:00,85.15,85.19,85.07,85.08,45776.0,69.6568,69.6895,69.5913,69.5995,45776.0
2018-02-01 10:40:00,85.09,85.1,84.87,84.87,49929.0,69.6077,69.6159,69.4277,69.4277,49929.0
2018-02-01 10:45:00,84.89,84.96,84.87,84.91,70939.0,69.4441,69.5014,69.4277,69.4604,70939.0
2018-02-01 10:50:00,84.89,84.91,84.68,84.82,40540.0,69.4441,69.4604,69.2723,69.3868,40540.0
2018-02-01 10:55:00,84.81,84.88,84.74,84.86,43790.0,69.3786,69.4359,69.3214,69.4195,43790.0
2018-02-01 11:00:00,84.9,84.95,84.88,84.95,36829.0,69.4523,69.4932,69.4359,69.4932,36829.0
2018-02-01 11:05:00,84.93,84.95,84.88,84.93,21340.0,69.4768,69.4932,69.4359,69.4768,21340.0
2018-02-01 11:10:00,84.93,84.99,84.92,84.98,40136.0,69.4768,69.5259,69.4686,69.5177,40136.0
2018-02-01 11:15:00,84.98,85.02,84.95,84.97,48947.0,69.5177,69.5504,69.4932,69.5095,48947.0
2018-02-01 11:20:00,84.97,85.02,84.96,85.01,35917.0,69.5095,69.5504,69.5014,69.5423,35917.0
2018-02-01 11:25:00,85.01,85.02,84.97,84.98,27331.0,69.5423,69.5504,69.5095,69.5177,27331.0
2018-02-01 11:30:00,84.99,85.03,84.98,85.01,47191.0,69.5259,69.5586,69.5177,69.5423,47191.0
2018-02-01 11:35:00,85.03,85.29,85.01,85.24,38293.0,69.5586,69.7713,69.5423,69.7304,38293.0
2018-02-01 11:40:00,85.25,85.48,85.22,85.46,18742.0,69.7386,69.9267,69.714,69.9104,18742.0
2018-02-01 11:45:00,85.48,85.52,85.44,85.51,29921.0,69.9267,69.9595,69.894,69.9513,29921.0
2018-02-01 11:50:00,85.49,85.54,85.44,85.54,21876.0,69.9349,69.9758,69.894,69.9758,21876.0
2018-02-01 11:55:00,85.56,85.63,85.54,85.56,21777.0,69.9922,70.0494,69.9758,69.9922,21777.0
2018-02-01 12:00:00,85.56,85.65,85.54,85.65,12886.0,69.9922,70.0658,69.9758,70.0658,12886.0
2018-02-01 12:05:00,85.66,85.68,85.61,85.62,12446.0,70.074,70.0903,70.0331,70.0413,12446.0
2018-02-01 12:10:00,85.62,85.63,85.54,85.57,10225.0,70.0413,70.0494,69.9758,70.0004,10225.0
2018-02-01 12:15:00,85.59,85.66,85.56,85.65,28246.0,70.0167,70.074,69.9922,70.0658,28246.0
2018-02-01 12:20:00,85.67,85.67,85.57,85.57,14823.0,70.0822,70.0822,70.0004,70.0004,14823.0
2018-02-01 12:25:00,85.57,85.57,85.43,85.43,14652.0,70.0004,70.0004,69.8858,69.8858,14652.0
2018-02-01 12:30:00,85.43,85.47,85.4,85.42,15435.0,69.8858,69.9186,69.8613,69.8777,15435.0
2018-02-01 12:35:00,85.43,85.46,85.39,85.4,19185.0,69.8858,69.9104,69.8531,69.8613,19185.0
2018-02-01 12:40:00,85.39,85.4,85.31,85.35,24511.0,69.8531,69.8613,69.7877,69.8204,24511.0
2018-02-01 12:45:00,85.35,85.37,85.3,85.36,41634.0,69.8204,69.8368,69.7795,69.8286,41634.0
2018-02-01 12:50:00,85.36,85.39,85.34,85.37,9821.0,69.8286,69.8531,69.8122,69.8368,9821.0
2018-02-01 12:55:00,85.37,85.46,85.36,85.43,55768.0,69.8368,69.9104,69.8286,69.8858,55768.0
2018-02-01 13:00:00,85.42,85.47,85.4,85.46,10193.0,69.8777,69.9186,69.8613,69.9104,10193.0
2018-02-01 13:05:00,85.47,85.47,85.34,85.34,27629.0,69.9186,69.9186,69.8122,69.8122,27629.0
2018-02-01 13:10:00,85.35,85.38,85.32,85.35,26620.0,69.8204,69.8449,69.7958,69.8204,26620.0
2018-02-01 13:15:00,85.34,85.5,85.32,85.47,74997.0,69.8122,69.9431,69.7958,69.9186,74997.0
2018-02-01 13:20:00,85.47,85.48,85.41,85.41,5351.0,69.9186,69.9267,69.8695,69.8695,5351.0
2018-02-01 13:25:00,85.43,85.49,85.39,85.39,11640.0,69.8858,69.9349,69.8531,69.8531,11640.0
2018-02-01 13:30:00,85.39,85.42,85.37,85.38,18313.0,69.8531,69.8777,69.8368,69.8449,18313.0
2018-02-01 13:35:00,85.38,85.41,85.36,85.39,20153.0,69.8449,69.8695,69.8286,69.8531,20153.0
2018-02-01 13:40:00,85.39,85.4,85.28,85.29,12531.0,69.8531,69.8613,69.7631,69.7713,12531.0
2018-02-01 13:45:00,85.27,85.27,85.22,85.22,15936.0,69.7549,69.7549,69.714,69.714,15936.0
2018-02-01 13:50:00,85.24,85.27,85.18,85.2,15006.0,69.7304,69.7549,69.6813,69.6977,15006.0
2018-02-01 13:55:00,85.2,85.23,85.15,85.2,18102.0,69.6977,69.7222,69.6568,69.6977,18102.0
2018-02-01 14:00:00,85.2,85.23,85.14,85.19,17913.0,69.6977,69.7222,69.6486,69.6895,17913.0
2018-02-01 14:05:00,85.17,85.21,85.14,85.15,26606.0,69.6731,69.7059,69.6486,69.6568,26606.0
2018-02-01 14:10:00,85.15,85.16,85.1,85.12,19383.0,69.6568,69.665,69.6159,69.6322,19383.0
2018-02-01 14:15:00,85.13,85.16,84.97,84.97,33756.0,69.6404,69.665,69.5095,69.5095,33756.0
2018-02-01 14:20:00,84.98,85.01,84.82,84.86,52745.0,69.5177,69.5423,69.3868,69.4195,52745.0
2018-02-01 14:25:00,84.87,84.89,84.78,84.89,38851.0,69.4277,69.4441,69.3541,69.4441,38851.0
2018-02-01 14:30:00,84.86,84.88,84.74,84.74,46870.0,69.4195,69.4359,69.3214,69.3214,46870.0
2018-02-01 14:35:00,84.74,84.85,84.74,84.81,45509.0,69.3214,69.4114,69.3214,69.3786,45509.0
2018-02-01 14:40:00,84.81,84.85,84.75,84.81,25431.0,69.3786,69.4114,69.3296,69.3786,25431.0
2018-02-01 14:45:00,84.84,84.86,84.8,84.83,22684.0,69.4032,69.4195,69.3705,69.395,22684.0
2018-02-01 14:50:00,84.86,84.91,84.83,84.87,14188.0,69.4195,69.4604,69.395,69.4277,14188.0
2018-02-01 14:55:00,84.88,84.92,84.82,84.87,33763.0,69.4359,69.4686,69.3868,69.4277,33763.0
2018-02-01 15:00:00,84.85,84.95,84.85,84.91,28156.0,69.4114,69.4932,69.4114,69.4604,28156.0
2018-02-01 15:05:00,84.91,84.93,84.87,84.91,38353.0,69.4604,69.4768,69.4277,69.4604,38353.0
2018-02-01 15:10:00,84.91,84.94,84.86,84.87,32987.0,69.4604,69.485,69.4195,69.4277,32987.0
2018-02-01 15:15:00,84.87,84.91,84.82,84.83,28690.0,69.4277,69.4604,69.3868,69.395,28690.0
2018-02-01 15:20:00,84.82,84.85,84.78,84.85,39577.0,69.3868,69.4114,69.3541,69.4114,39577.0
2018-02-01 15:25:00,84.84,84.85,84.72,84.74,54938.0,69.4032,69.4114,69.305,69.3214,54938.0
2018-02-01 15:30:00,84.72,84.75,84.63,84.74,52204.0,69.305,69.3296,69.2314,69.3214,52204.0
2018-02-01 15:35:00,84.72,84.86,84.72,84.84,65940.0,69.305,69.4195,69.305,69.4032,65940.0
2018-02-01 15:40:00,84.83,84.84,84.74,84.76,63413.0,69.395,69.4032,69.3214,69.3377,63413.0
2018-02-01 15:45:00,84.77,84.99,84.77,84.98,90374.0,69.3459,69.5259,69.3459,69.5177,90374.0
2018-02-01 15:50:00,84.99,85.02,84.87,84.91,127241.0,69.5259,69.5504,69.4277,69.4604,127241.0
2018-02-01 15:55:00,84.91,85.02,84.89,84.99,197035.0,69.4604,69.5504,69.4441,69.5259,197035.0
2018-02-02 09:30:00,84.67,84.87,84.5,84.65,75289.0,69.2641,69.4277,69.125,69.2478,75289.0
2018-02-02 09:35:00,84.72,84.75,84.5,84.64,32622.0,69.305,69.3296,69.125,69.2396,32622.0
2018-02-02 09:40:00,84.69,84.84,84.59,84.75,18287.0,69.2805,69.4032,69.1987,69.3296,18287.0
2018-02-02 09:45:00,84.68,84.91,84.68,84.89,10338.0,69.2723,69.4604,69.2723,69.4441,10338.0
2018-02-02 09:50:00,84.88,85.02,84.81,84.89,21950.0,69.4359,69.5504,69.3786,69.4441,21950.0
2018-02-02 09:55:00,84.87,84.9,84.8,84.81,25418.0,69.4277,69.4523,69.3705,69.3786,25418.0
2018-02-02 10:00:00,84.82,85.2,84.73,84.99,83441.0,69.3868,69.6977,69.3132,69.5259,83441.0
2018-02-02 10:05:00,85.0,85.2,84.94,85.12,37153.0,69.5341,69.6977,69.485,69.6322,37153.0
2018-02-02 10:10:00,85.13,85.14,84.87,84.98,29081.0,69.6404,69.6486,69.4277,69.5177,29081.0
2018-02-02 10:15:00,84.98,85.02,84.88,85.02,26846.0,69.5177,69.5504,69.4359,69.5504,26846.0
2018-02-02 10:20:00,85.01,85.21,84.98,85.2,24433.0,69.5423,69.7059,69.5177,69.6977,24433.0
2018-02-02 10:25:00,85.2,85.22,84.95,85.09,26254.0,69.6977,69.714,69.4932,69.6077,26254.0
2018-02-02 10:30:00,85.11,85.11,84.94,85.09,45606.0,69.6241,69.6241,69.485,69.6077,45606.0
2018-02-02 10:35:00,85.08,85.14,84.97,84.98,71377.0,69.5995,69.6486,69.5095,69.5177,71377.0
2018-02-02 10:40:00,85.0,85.06,84.92,84.93,129331.0,69.5341,69.5832,69.4686,69.4768,129331.0
2018-02-02 10:45:00,84.91,84.91,84.83,84.89,41531.0,69.4604,69.4604,69.395,69.4441,41531.0
2018-02-02 10:50:00,84.91,84.94,84.87,84.91,24628.0,69.4604,69.485,69.4277,69.4604,24628.0
2018-02-02 10:55:00,84.89,84.97,84.68,84.7,32289.0,69.4441,69.5095,69.2723,69.2887,32289.0
2018-02-02 11:00:00,84.7,84.82,84.64,84.72,53601.0,69.2887,69.3868,69.2396,69.305,53601.0
2018-02-02 11:05:00,84.73,84.88,84.71,84.8,29247.0,69.3132,69.4359,69.2968,69.3705,29247.0
2018-02-02 11:10:00,84.82,84.93,84.81,84.91,22677.0,69.3868,69.4768,69.3786,69.4604,22677.0
2018-02-02 11:15:00,84.91,84.93,84.81,84.85,26725.0,69.4604,69.4768,69.3786,69.4114,26725.0
2018-02-02 11:20:00,84.85,84.86,84.76,84.79,28482.0,69.4114,69.4195,69.3377,69.3623,28482.0
2018-02-02 11:25:00,84.79,84.82,84.78,84.79,27450.0,69.3623,69.3868,69.3541,69.3623,27450.0
2018-02-02 11:30:00,84.82,84.83,84.72,84.74,18216.0,69.3868,69.395,69.305,69.3214,18216.0
2018-02-02 11:35:00,84.74,84.77,84.66,84.7,21117.0,69.3214,69.3459,69.2559,69.2887,21117.0
2018-02-02 11:40:00,84.69,84.79,84.63,84.65,33999.0,69.2805,69.3623,69.2314,69.2478,33999.0
2018-02-02 11:45:00,84.64,84.72,84.6,84.66,18221.0,69.2396,69.305,69.2069,69.2559,18221.0
2018-02-02 11:50:00,84.66,84.74,84.65,84.74,19797.0,69.2559,69.3214,69.2478,69.3214,19797.0
2018-02-02 11:55:00,84.71,84.74,84.59,84.61,36983.0,69.2968,69.3214,69.1987,69.215,36983.0
2018-02-02 12:00:00,84.62,84.72,84.58,84.7,21372.0,69.2232,69.305,69.1905,69.2887,21372.0
2018-02-02 12:05:00,84.7,84.84,84.7,84.8,127116.0,69.2887,69.4032,69.2887,69.3705,127116.0
2018-02-02 12:10:00,84.8,84.99,84.8,84.95,50087.0,69.3705,69.5259,69.3705,69.4932,50087.0
2018-02-02 12:15:00,84.94,85.03,84.94,85.03,44273.0,69.485,69.5586,69.485,69.5586,44273.0
2018-02-02 12:20:00,85.04,85.12,85.01,85.12,37927.0,69.5668,69.6322,69.5423,69.6322,37927.0
2018-02-02 12:25:00,85.11,85.25,85.1,85.18,132796.0,69.6241,69.7386,69.6159,69.6813,132796.0
2018-02-02 12:30:00,85.18,85.22,85.09,85.12,18822.0,69.6813,69.714,69.6077,69.6322,18822.0
2018-02-02 12:35:00,85.09,85.16,85.07,85.07,21635.0,69.6077,69.665,69.5913,69.5913,21635.0
2018-02-02 12:40:00,85.07,85.19,85.07,85.19,18416.0,69.5913,69.6895,69.5913,69.6895,18416.0
2018-02-02 12:45:00,85.19,85.19,85.05,85.09,16523.0,69.6895,69.6895,69.575,69.6077,16523.0
2018-02-02 12:50:00,85.06,85.1,85.0,85.1,18095.0,69.5832,69.6159,69.5341,69.6159,18095.0
2018-02-02 12:55:00,85.08,85.12,85.03,85.03,86987.0,69.5995,69.6322,69.5586,69.5586,86987.0
2018-02-02 13:00:00,85.02,85.02,84.92,84.98,11005.0,69.5504,69.5504,69.4686,69.5177,11005.0
2018-02-02 13:05:00,84.96,85.07,84.94,84.96,15781.0,69.5014,69.5913,69.485,69.5014,15781.0
2018-02-02 13:10:00,84.99,85.1,84.93,85.03,15238.0,69.5259,69.6159,69.4768,69.5586,15238.0
2018-02-02 13:15:00,85.03,85.07,84.97,85.0,10125.0,69.5586,69.5913,69.5095,69.5341,10125.0
2018-02-02 13:20:00,84.99,85.01,84.93,84.98,32406.0,69.5259,69.5423,69.4768,69.5177,32406.0
2018-02-02 13:25:00,84.97,85.08,84.96,85.04,20352.0,69.5095,69.5995,69.5014,69.5668,20352.0
2018-02-02 13:30:00,85.06,85.13,85.02,85.05,22120.0,69.5832,69.6404,69.5504,69.575,22120.0
2018-02-02 13:35:00,85.05,85.05,84.95,84.96,23841.0,69.575,69.575,69.4932,69.5014,23841.0
2018-02-02 13:40:00,84.98,84.99,84.89,84.94,19873.0,69.5177,69.5259,69.4441,69.485,19873.0
2018-02-02 13:45:00,84.9,84.96,84.87,84.92,18886.0,69.4523,69.5014,69.4277,69.4686,18886.0
2018-02-02 13:50:00,84.93,85.02,84.91,85.0,26426.0,69.4768,69.5504,69.4604,69.5341,26426.0
2018-02-02 13:55:00,85.0,85.07,84.97,85.04,26918.0,69.5341,69.5913,69.5095,69.5668,26918.0
2018-02-02 14:00:00,85.04,85.1,85.03,85.07,33074.0,69.5668,69.6159,69.5586,69.5913,33074.0
2018-02-02 14:05:00,85.05,85.15,84.96,85.06,157324.0,69.575,69.6568,69.5014,69.5832,157324.0
2018-02-02 14:10:00,85.04,85.06,84.95,84.98,87184.0,69.5668,69.5832,69.4932,69.5177,87184.0
2018-02-02 14:15:00,84.97,85.01,84.84,84.9,40508.0,69.5095,69.5423,69.4032,69.4523,40508.0
2018-02-02 14:20:00,84.92,84.95,84.87,84.95,152299.0,69.4686,69.4932,69.4277,69.4932,152299.0
2018-02-02 14:25:00,84.95,85.0,84.7,84.73,90672.0,69.4932,69.5341,69.2887,69.3132,90672.0
2018-02-02 14:30:00,84.74,84.9,84.72,84.88,57954.0,69.3214,69.4523,69.305,69.4359,57954.0
2018-02-02 14:35:00,84.87,85.0,84.84,84.96,103949.0,69.4277,69.5341,69.4032,69.5014,103949.0
2018-02-02 14:40:00,84.95,85.05,84.92,85.0,104656.0,69.4932,69.575,69.4686,69.5341,104656.0
2018-02-02 14:45:00,85.0,85.01,84.79,84.86,282022.0,69.5341,69.5423,69.3623,69.4195,282022.0
2018-02-02 14:50:00,84.86,84.89,84.77,84.79,159176.0,69.4195,69.4441,69.3459,69.3623,159176.0
2018-02-02 14:55:00,84.78,84.79,84.6,84.62,90720.0,69.3541,69.3623,69.2069,69.2232,90720.0
2018-02-02 15:00:00,84.62,84.62,84.39,84.47,105980.0,69.2232,69.2232,69.0351,69.1005,105980.0
2018-02-02 15:05:00,84.46,84.5,84.36,84.44,74535.0,69.0923,69.125,69.0105,69.076,74535.0
2018-02-02 15:10:00,84.42,84.59,84.42,84.52,40492.0,69.0596,69.1987,69.0596,69.1414,40492.0
2018-02-02 15:15:00,84.52,84.61,84.44,84.5,81722.0,69.1414,69.215,69.076,69.125,81722.0
2018-02-02 15:20:00,84.5,84.56,84.44,84.47,58980.0,69.125,69.1741,69.076,69.1005,58980.0
2018-02-02 15:25:00,84.48,84.51,84.41,84.42,56619.0,69.1087,69.1332,69.0514,69.0596,56619.0
2018-02-02 15:30:00,84.41,84.53,84.4,84.52,61614.0,69.0514,69.1496,69.0432,69.1414,61614.0
2018-02-02 15:35:00,84.52,84.65,84.47,84.65,48662.0,69.1414,69.2478,69.1005,69.2478,48662.0
2018-02-02 15:40:00,84.63,84.63,84.44,84.47,47305.0,69.2314,69.2314,69.076,69.1005,47305.0
2018-02-02 15:45:00,84.48,84.51,84.4,84.51,65126.0,69.1087,69.1332,69.0432,69.1332,65126.0
2018-02-02 15:50:00,84.51,84.61,84.5,84.58,101990.0,69.1332,69.215,69.125,69.1905,101990.0
2018-02-02 15:55:00,84.57,84.58,84.39,84.4,286408.0,69.1823,69.1905,69.0351,69.0432,286408.0
2018-02-05 09:30:00,84.07,84.58,84.02,84.24,174210.0,68.7733,69.1905,68.7324,68.9124,174210.0
2018-02-05 09:35:00,84.26,84.46,83.92,83.97,65472.0,68.9287,69.0923,68.6506,68.6915,65472.0
2018-02-05 09:40:00,83.98,84.06,83.88,83.97,45272.0,68.6997,68.7651,68.6179,68.6915,45272.0
2018-02-05 09:45:00,84.0,84.06,83.93,84.0,41191.0,68.716,68.7651,68.6588,68.716,41191.0
2018-02-05 09:50:00,83.97,84.05,83.9,83.95,59610.0,68.6915,68.7569,68.6342,68.6751,59610.0
2018-02-05 09:55:00,83.95,84.01,83.91,84.0,50127.0,68.6751,68.7242,68.6424,68.716,50127.0
2018-02-05 10:00:00,83.99,84.0,83.63,83.68,68935.0,68.7078,68.716,68.4133,68.4542,68935.0
2018-02-05 10:05:00,83.68,83.8,83.66,83.79,57592.0,68.4542,68.5524,68.4379,68.5442,57592.0
2018-02-05 10:10:00,83.79,83.91,83.75,83.9,35894.0,68.5442,68.6424,68.5115,68.6342,35894.0
2018-02-05 10:15:00,83.91,83.97,83.81,83.96,38484.0,68.6424,68.6915,68.5606,68.6833,38484.0
2018-02-05 10:20:00,83.97,84.06,83.93,84.06,47406.0,68.6915,68.7651,68.6588,68.7651,47406.0
2018-02-05 10:25:00,84.05,84.26,84.05,84.25,20998.0,68.7569,68.9287,68.7569,68.9205,20998.0
2018-02-05 10:30:00,84.26,84.32,84.18,84.27,20553.0,68.9287,68.9778,68.8633,68.9369,20553.0
2018-02-05 10:35:00,84.25,84.32,84.14,84.18,27742.0,68.9205,68.9778,68.8306,68.8633,27742.0
2018-02-05 10:40:00,84.18,84.38,84.1,84.38,22543.0,68.8633,69.0269,68.7978,69.0269,22543.0
2018-02-05 10:45:00,84.36,84.44,84.33,84.4,21422.0,69.0105,69.076,68.986,69.0432,21422.0
2018-02-05 10:50:00,84.41,84.46,84.23,84.23,26380.0,69.0514,69.0923,68.9042,68.9042,26380.0
2018-02-05 10:55:00,84.22,84.38,84.18,84.3,19451.0,68.896,69.0269,68.8633,68.9614,19451.0
2018-02-05 11:00:00,84.27,84.4,84.27,84.36,37153.0,68.9369,69.0432,68.9369,69.0105,37153.0
2018-02-05 11:05:00,84.36,84.37,84.27,84.27,30471.0,69.0105,69.0187,68.9369,68.9369,30471.0
2018-02-05 11:10:00,84.27,84.31,84.2,84.25,29953.0,68.9369,68.9696,68.8796,68.9205,29953.0
2018-02-05 11:15:00,84.25,84.37,84.17,84.17,32072.0,68.9205,69.0187,68.8551,68.8551,32072.0
2018-02-05 11:20:00,84.21,84.31,84.17,84.3,21112.0,68.8878,68.9696,68.8551,68.9614,21112.0
2018-02-05 11:25:00,84.29,84.32,84.1,84.11,25025.0,68.9533,68.9778,68.7978,68.806,25025.0
2018-02-05 11:30:00,84.12,84.13,84.01,84.08,34096.0,68.8142,68.8224,68.7242,68.7815,34096.0
2018-02-05 11:35:00,84.05,84.06,83.88,83.9,23937.0,68.7569,68.7651,68.6179,68.6342,23937.0
2018-02-05 11:40:00,83.89,83.9,83.67,83.68,39521.0,68.626,68.6342,68.4461,68.4542,39521.0
2018-02-05 11:45:00,83.7,83.72,83.57,83.62,61127.0,68.4706,68.487,68.3643,68.4052,61127.0
2018-02-05 11:50:00,83.58,83.62,83.52,83.56,39422.0,68.3724,68.4052,68.3234,68.3561,39422.0
2018-02-05 11:55:00,83.56,83.59,83.44,83.47,46709.0,68.3561,68.3806,68.2579,68.2825,46709.0
2018-02-05 12:00:00,83.45,83.58,83.42,83.56,44155.0,68.2661,68.3724,68.2416,68.3561,44155.0
2018-02-05 12:05:00,83.55,83.69,83.48,83.62,149265.0,68.3479,68.4624,68.2906,68.4052,149265.0
2018-02-05 12:10:00,83.6,83.71,83.55,83.71,15912.0,68.3888,68.4788,68.3479,68.4788,15912.0
2018-02-05 12:15:00,83.71,83.72,83.52,83.52,24192.0,68.4788,68.487,68.3234,68.3234,24192.0
2018-02-05 12:20:00,83.51,83.6,83.46,83.54,60331.0,68.3152,68.3888,68.2743,68.3397,60331.0
2018-02-05 12:25:00,83.53,83.64,83.53,83.62,17312.0,68.3315,68.4215,68.3315,68.4052,17312.0
2018-02-05 12:30:00,83.6,83.63,83.56,83.62,13170.0,68.3888,68.4133,68.3561,68.4052,13170.0
2018-02-05 12:35:00,83.59,83.62,83.47,83.48,16324.0,68.3806,68.4052,68.2825,68.2906,16324.0
2018-02-05 12:40:00,83.48,83.69,83.48,83.69,16058.0,68.2906,68.4624,68.2906,68.4624,16058.0
2018-02-05 12:45:00,83.68,83.7,83.6,83.67,19577.0,68.4542,68.4706,68.3888,68.4461,19577.0
2018-02-05 12:50:00,83.7,83.7,83.63,83.63,16080.0,68.4706,68.4706,68.4133,68.4133,16080.0
2018-02-05 12:55:00,83.64,83.67,83.52,83.55,33243.0,68.4215,68.4461,68.3234,68.3479,33243.0
2018-02-05 13:00:00,83.52,83.58,83.32,83.33,71760.0,68.3234,68.3724,68.1598,68.1679,71760.0
2018-02-05 13:05:00,83.31,83.38,83.18,83.23,38093.0,68.1516,68.2088,68.0452,68.0861,38093.0
2018-02-05 13:10:00,83.2,83.29,83.09,83.25,38824.0,68.0616,68.1352,67.9716,68.1025,38824.0
2018-02-05 13:15:00,83.25,83.28,83.11,83.13,25975.0,68.1025,68.127,67.988,68.0043,25975.0
2018-02-05 13:20:00,83.15,83.24,83.12,83.2,21507.0,68.0207,68.0943,67.9961,68.0616,21507.0
2018-02-05 13:25:00,83.2,83.21,83.07,83.13,26953.0,68.0616,68.0698,67.9552,68.0043,26953.0
2018-02-05 13:30:00,83.14,83.25,83.07,83.07,32410.0,68.0125,68.1025,67.9552,67.9552,32410.0
2018-02-05 13:35:00,83.08,83.23,82.96,82.98,65424.0,67.9634,68.0861,67.8653,67.8816,65424.0
2018-02-05 13:40:00,83.01,83.12,82.93,82.99,20044.0,67.9062,67.9961,67.8407,67.8898,20044.0
2018-02-05 13:45:00,83.02,83.04,82.94,82.99,17803.0,67.9143,67.9307,67.8489,67.8898,17803.0
2018-02-05 13:50:00,82.99,83.18,82.99,83.18,43193.0,67.8898,68.0452,67.8898,68.0452,43193.0
2018-02-05 13:55:00,83.17,83.34,83.16,83.34,31265.0,68.037,68.1761,68.0289,68.1761,31265.0
2018-02-05 14:00:00,83.34,83.39,83.26,83.29,30355.0,68.1761,68.217,68.1107,68.1352,30355.0
2018-02-05 14:05:00,83.28,83.31,83.14,83.16,46478.0,68.127,68.1516,68.0125,68.0289,46478.0
2018-02-05 14:10:00,83.16,83.28,83.16,83.27,29243.0,68.0289,68.127,68.0289,68.1189,29243.0
2018-02-05 14:15:00,83.24,83.26,82.99,83.1,128617.0,68.0943,68.1107,67.8898,67.9798,128617.0
2018-02-05 14:20:00,83.06,83.12,82.92,82.93,25743.0,67.9471,67.9961,67.8325,67.8407,25743.0
2018-02-05 14:25:00,82.98,83.0,82.85,82.92,21575.0,67.8816,67.898,67.7753,67.8325,21575.0
2018-02-05 14:30:00,82.9,82.91,82.61,82.7,36869.0,67.8162,67.8244,67.5789,67.6526,36869.0
2018-02-05 14:35:00,82.7,82.83,82.63,82.74,28105.0,67.6526,67.7589,67.5953,67.6853,28105.0
2018-02-05 14:40:00,82.74,82.83,82.53,82.62,30922.0,67.6853,67.7589,67.5135,67.5871,30922.0
2018-02-05 14:45:00,82.62,82.67,82.41,82.54,41071.0,67.5871,67.628,67.4153,67.5217,41071.0
2018-02-05 14:50:00,82.49,82.52,82.33,82.38,39734.0,67.4808,67.5053,67.3499,67.3908,39734.0
2018-02-05 14:55:00,82.39,82.44,82.04,82.05,50447.0,67.399,67.4399,67.1127,67.1208,50447.0
2018-02-05 15:00:00,82.07,82.14,81.66,81.67,84378.0,67.1372,67.1945,66.8018,66.81,84378.0
2018-02-05 15:05:00,81.72,81.88,81.28,81.37,86704.0,66.8509,66.9818,66.4909,66.5646,86704.0
2018-02-05 15:10:00,81.31,81.75,80.92,81.65,80783.0,66.5155,66.8754,66.1964,66.7936,80783.0
2018-02-05 15:15:00,81.71,82.26,81.63,81.94,97401.0,66.8427,67.2926,66.7773,67.0308,97401.0
2018-02-05 15:20:00,81.96,82.4,81.74,82.3,148194.0,67.0472,67.4071,66.8672,67.3253,148194.0
2018-02-05 15:25:00,82.31,82.64,82.23,82.56,142735.0,67.3335,67.6035,67.2681,67.538,142735.0
2018-02-05 15:30:00,82.58,82.74,82.24,82.52,136705.0,67.5544,67.6853,67.2763,67.5053,136705.0
2018-02-05 15:35:00,82.5,82.71,82.07,82.08,133418.0,67.489,67.6607,67.1372,67.1454,133418.0
2018-02-05 15:40:00,82.03,82.04,81.5,81.87,127807.0,67.1045,67.1127,66.6709,66.9736,127807.0
2018-02-05 15:45:00,81.88,81.93,81.66,81.68,171630.0,66.9818,67.0227,66.8018,66.8182,171630.0
2018-02-05 15:50:00,81.68,81.88,81.31,81.36,180031.0,66.8182,66.9818,66.5155,66.5564,180031.0
2018-02-05 15:55:00,81.37,81.72,81.33,81.37,494792.0,66.5646,66.8509,66.5318,66.5646,494792.0
2018-02-06 09:30:00,80.06,80.11,79.67,79.85,257022.0,65.4929,65.5338,65.1739,65.3211,257022.0
2018-02-06 09:35:00,79.86,80.66,79.78,80.66,208977.0,65.3293,65.9837,65.2639,65.9837,208977.0
2018-02-06 09:40:00,80.66,81.0,80.28,80.85,136506.0,65.9837,66.2619,65.6729,66.1392,136506.0
2018-02-06 09:45:00,80.86,81.05,80.7,80.98,149891.0,66.1474,66.3028,66.0165,66.2455,149891.0
2018-02-06 09:50:00,80.98,81.05,80.72,81.02,182623.0,66.2455,66.3028,66.0328,66.2782,182623.0
2018-02-06 09:55:00,81.0,81.07,80.42,80.75,164797.0,66.2619,66.3191,65.7874,66.0574,164797.0
2018-02-06 10:00:00,80.76,80.78,80.53,80.66,110829.0,66.0656,66.0819,65.8774,65.9837,110829.0
2018-02-06 10:05:00,80.66,80.77,80.47,80.47,217730.0,65.9837,66.0737,65.8283,65.8283,217730.0
2018-02-06 10:10:00,80.47,80.68,80.36,80.46,112505.0,65.8283,66.0001,65.7383,65.8201,112505.0
2018-02-06 10:15:00,80.48,80.48,79.73,79.91,125288.0,65.8365,65.8365,65.223,65.3702,125288.0
2018-02-06 10:20:00,79.96,80.16,79.87,80.15,182349.0,65.4111,65.5747,65.3375,65.5665,182349.0
2018-02-06 10:25:00,80.15,80.31,79.82,79.9,163308.0,65.5665,65.6974,65.2966,65.362,163308.0
2018-02-06 10:30:00,79.82,79.85,79.09,79.46,140180.0,65.2966,65.3211,64.6994,65.0021,140180.0
2018-02-06 10:35:00,79.46,79.76,79.24,79.64,91325.0,65.0021,65.2475,64.8221,65.1493,91325.0
2018-02-06 10:40:00,79.6,79.74,79.26,79.47,53446.0,65.1166,65.2311,64.8385,65.0103,53446.0
2018-02-06 10:45:00,79.55,80.35,79.55,80.29,92353.0,65.0757,65.7302,65.0757,65.6811,92353.0
2018-02-06 10:50:00,80.27,80.58,80.03,80.41,206831.0,65.6647,65.9183,65.4684,65.7792,206831.0
2018-02-06 10:55:00,80.47,80.5,80.16,80.16,63527.0,65.8283,65.8529,65.5747,65.5747,63527.0
2018-02-06 11:00:00,80.13,80.21,79.89,79.95,81961.0,65.5502,65.6156,65.3538,65.4029,81961.0
2018-02-06 11:05:00,80.0,80.18,79.99,80.17,219605.0,65.4438,65.5911,65.4357,65.5829,219605.0
2018-02-06 11:10:00,80.16,80.19,79.6,79.73,147418.0,65.5747,65.5993,65.1166,65.223,147418.0
2018-02-06 11:15:00,79.76,80.02,79.66,80.0,61289.0,65.2475,65.4602,65.1657,65.4438,61289.0
2018-02-06 11:20:00,79.97,80.01,79.73,79.76,81721.0,65.4193,65.452,65.223,65.2475,81721.0
2018-02-06 11:25:00,79.76,79.94,79.52,79.78,114429.0,65.2475,65.3948,65.0512,65.2639,114429.0
2018-02-06 11:30:00,79.78,79.86,79.41,79.48,112710.0,65.2639,65.3293,64.9612,65.0184,112710.0
2018-02-06 11:35:00,79.42,79.49,79.2,79.48,76886.0,64.9694,65.0266,64.7894,65.0184,76886.0
2018-02-06 11:40:00,79.49,79.65,79.41,79.55,34403.0,65.0266,65.1575,64.9612,65.0757,34403.0
2018-02-06 11:45:00,79.58,79.63,79.38,79.63,81576.0,65.1003,65.1412,64.9366,65.1412,81576.0
2018-02-06 11:50:00,79.63,79.66,79.35,79.4,108025.0,65.1412,65.1657,64.9121,64.953,108025.0
2018-02-06 11:55:00,79.41,79.51,79.28,79.37,119002.0,64.9612,65.043,64.8548,64.9285,119002.0
2018-02-06 12:00:00,79.36,79.49,79.32,79.35,75394.0,64.9203,65.0266,64.8876,64.9121,75394.0
2018-02-06 12:05:00,79.35,79.67,79.26,79.63,78667.0,64.9121,65.1739,64.8385,65.1412,78667.0
2018-02-06 12:10:00,79.63,79.83,79.51,79.83,38245.0,65.1412,65.3048,65.043,65.3048,38245.0
2018-02-06 12:15:00,79.83,80.12,79.8,79.97,69645.0,65.3048,65.542,65.2802,65.4193,69645.0
2018-02-06 12:20:00,80.0,80.01,79.67,79.82,42084.0,65.4438,65.452,65.1739,65.2966,42084.0
2018-02-06 12:25:00,79.86,80.27,79.82,80.26,40945.0,65.3293,65.6647,65.2966,65.6565,40945.0
2018-02-06 12:30:00,80.3,80.48,80.09,80.16,33808.0,65.6892,65.8365,65.5175,65.5747,33808.0
2018-02-06 12:35:00,80.16,80.55,80.1,80.53,42214.0,65.5747,65.8938,65.5256,65.8774,42214.0
2018-02-06 12:40:00,80.53,80.53,80.24,80.24,49270.0,65.8774,65.8774,65.6402,65.6402,49270.0
2018-02-06 12:45:00,80.21,80.34,80.08,80.25,121913.0,65.6156,65.722,65.5093,65.6483,121913.0
2018-02-06 12:50:00,80.25,80.35,80.24,80.28,78162.0,65.6483,65.7302,65.6402,65.6729,78162.0
2018-02-06 12:55:00,80.31,80.46,80.23,80.36,55208.0,65.6974,65.8201,65.632,65.7383,55208.0
2018-02-06 13:00:00,80.35,80.35,80.07,80.23,90357.0,65.7302,65.7302,65.5011,65.632,90357.0
2018-02-06 13:05:00,80.25,80.35,79.98,80.06,348135.0,65.6483,65.7302,65.4275,65.4929,348135.0
2018-02-06 13:10:00,80.05,80.29,79.92,80.13,45295.0,65.4847,65.6811,65.3784,65.5502,45295.0
2018-02-06 13:15:00,80.16,80.28,80.03,80.25,26284.0,65.5747,65.6729,65.4684,65.6483,26284.0
2018-02-06 13:20:00,80.22,80.4,80.09,80.18,47656.0,65.6238,65.7711,65.5175,65.5911,47656.0
2018-02-06 13:25:00,80.17,80.38,80.13,80.35,66574.0,65.5829,65.7547,65.5502,65.7302,66574.0
2018-02-06 13:30:00,80.35,80.35,80.16,80.27,107748.0,65.7302,65.7302,65.5747,65.6647,107748.0
2018-02-06 13:35:00,80.3,80.41,80.24,80.36,57431.0,65.6892,65.7792,65.6402,65.7383,57431.0
2018-02-06 13:40:00,80.33,80.33,80.06,80.22,199256.0,65.7138,65.7138,65.4929,65.6238,199256.0
2018-02-06 13:45:00,80.22,80.31,80.08,80.24,58995.0,65.6238,65.6974,65.5093,65.6402,58995.0
2018-02-06 13:50:00,80.24,80.25,80.05,80.07,299125.0,65.6402,65.6483,65.4847,65.5011,299125.0
2018-02-06 13:55:00,80.1,80.11,79.71,79.89,106584.0,65.5256,65.5338,65.2066,65.3538,106584.0
2018-02-06 14:00:00,79.85,79.99,79.8,79.87,70654.0,65.3211,65.4357,65.2802,65.3375,70654.0
2018-02-06 14:05:00,79.86,79.98,79.79,79.87,81123.0,65.3293,65.4275,65.272,65.3375,81123.0
2018-02-06 14:10:00,79.86,80.15,79.83,80.02,82136.0,65.3293,65.5665,65.3048,65.4602,82136.0
2018-02-06 14:15:00,80.02,80.15,79.82,79.95,80398.0,65.4602,65.5665,65.2966,65.4029,80398.0
2018-02-06 14:20:00,79.92,80.03,79.85,79.93,54285.0,65.3784,65.4684,65.3211,65.3866,54285.0
2018-02-06 14:25:00,79.9,80.02,79.86,79.98,56192.0,65.362,65.4602,65.3293,65.4275,56192.0
2018-02-06 14:30:00,79.98,80.2,79.9,80.08,50188.0,65.4275,65.6074,65.362,65.5093,50188.0
2018-02-06 14:35:00,80.1,80.26,80.02,80.09,49696.0,65.5256,65.6565,65.4602,65.5175,49696.0
2018-02-06 14:40:00,80.11,80.21,79.95,80.15,90792.0,65.5338,65.6156,65.4029,65.5665,90792.0
2018-02-06 14:45:00,80.13,80.58,80.13,80.56,80276.0,65.5502,65.9183,65.5502,65.9019,80276.0
2018-02-06 14:50:00,80.58,80.89,80.53,80.88,62605.0,65.9183,66.1719,65.8774,66.1637,62605.0
2018-02-06 14:55:00,80.85,81.31,80.8,81.24,94369.0,66.1392,66.5155,66.0983,66.4582,94369.0
2018-02-06 15:00:00,81.24,81.41,81.14,81.33,87637.0,66.4582,66.5973,66.3764,66.5318,87637.0
2018-02-06 15:05:00,81.33,81.95,81.31,81.95,108640.0,66.5318,67.039,66.5155,67.039,108640.0
2018-02-06 15:10:00,81.96,81.96,81.23,81.26,75688.0,67.0472,67.0472,66.45,66.4746,75688.0
2018-02-06 15:15:00,81.29,81.44,81.13,81.19,79775.0,66.4991,66.6218,66.3682,66.4173,79775.0
2018-02-06 15:20:00,81.22,81.42,81.16,81.18,86415.0,66.4419,66.6055,66.3928,66.4091,86415.0
2018-02-06 15:25:00,81.17,81.63,81.17,81.56,71650.0,66.4009,66.7773,66.4009,66.72,71650.0
2018-02-06 15:30:00,81.56,81.87,81.32,81.73,93325.0,66.72,66.9736,66.5237,66.8591,93325.0
2018-02-06 15:35:00,81.73,81.97,81.6,81.96,100847.0,66.8591,67.0554,66.7527,67.0472,100847.0
2018-02-06 15:40:00,81.94,82.06,81.8,81.83,141086.0,67.0308,67.129,66.9163,66.9409,141086.0
2018-02-06 15:45:00,81.82,81.86,81.41,81.43,135844.0,66.9327,66.9654,66.5973,66.6136,135844.0
2018-02-06 15:50:00,81.41,81.57,81.25,81.52,115932.0,66.5973,66.7282,66.4664,66.6873,115932.0
2018-02-06 15:55:00,81.5,81.7,81.38,81.67,243948.0,66.6709,66.8345,66.5727,66.81,243948.0
2018-02-07 09:30:00,81.4,81.67,81.3,81.54,137253.0,66.5891,66.81,66.5073,66.7036,137253.0
2018-02-07 09:35:00,81.57,82.31,81.57,82.26,86598.0,66.7282,67.3335,66.7282,67.2926,86598.0
2018-02-07 09:40:00,82.28,82.73,82.23,82.48,68965.0,67.309,67.6771,67.2681,67.4726,68965.0
2018-02-07 09:45:00,82.5,82.5,82.13,82.14,93554.0,67.489,67.489,67.1863,67.1945,93554.0
2018-02-07 09:50:00,82.12,82.59,82.1,82.43,104964.0,67.1781,67.5626,67.1617,67.4317,104964.0
2018-02-07 09:55:00,82.46,82.55,82.31,82.52,46522.0,67.4562,67.5299,67.3335,67.5053,46522.0
2018-02-07 10:00:00,82.55,82.55,82.02,82.11,91486.0,67.5299,67.5299,67.0963,67.1699,91486.0
2018-02-07 10:05:00,82.07,82.32,82.03,82.27,86693.0,67.1372,67.3417,67.1045,67.3008,86693.0
2018-02-07 10:10:00,82.26,82.4,82.15,82.4,27783.0,67.2926,67.4071,67.2026,67.4071,27783.0
2018-02-07 10:15:00,82.41,82.54,82.35,82.42,120201.0,67.4153,67.5217,67.3662,67.4235,120201.0
2018-02-07 10:20:00,82.44,82.63,82.3,82.58,60133.0,67.4399,67.5953,67.3253,67.5544,60133.0
2018-02-07 10:25:00,82.59,82.62,82.4,82.41,62832.0,67.5626,67.5871,67.4071,67.4153,62832.0
2018-02-07 10:30:00,82.41,82.46,82.26,82.43,149022.0,67.4153,67.4562,67.2926,67.4317,149022.0
2018-02-07 10:35:00,82.44,82.53,82.33,82.49,105951.0,67.4399,67.5135,67.3499,67.4808,105951.0
2018-02-07 10:40:00,82.49,82.52,82.26,82.34,61596.0,67.4808,67.5053,67.2926,67.3581,61596.0
2018-02-07 10:45:00,82.31,82.57,82.26,82.47,25390.0,67.3335,67.5462,67.2926,67.4644,25390.0
2018-02-07 10:50:00,82.48,82.56,82.38,82.5,57294.0,67.4726,67.538,67.3908,67.489,57294.0
2018-02-07 10:55:00,82.5,82.55,82.39,82.5,27539.0,67.489,67.5299,67.399,67.489,27539.0
2018-02-07 11:00:00,82.51,82.62,82.47,82.57,60731.0,67.4971,67.5871,67.4644,67.5462,60731.0
2018-02-07 11:05:00,82.56,82.72,82.54,82.66,63033.0,67.538,67.6689,67.5217,67.6198,63033.0
2018-02-07 11:10:00,82.67,82.78,82.6,82.77,69320.0,67.628,67.718,67.5708,67.7098,69320.0
2018-02-07 11:15:00,82.77,82.83,82.7,82.78,36137.0,67.7098,67.7589,67.6526,67.718,36137.0
2018-02-07 11:20:00,82.75,82.79,82.66,82.68,37843.0,67.6935,67.7262,67.6198,67.6362,37843.0
2018-02-07 11:25:00,82.67,82.69,82.46,82.49,26002.0,67.628,67.6444,67.4562,67.4808,26002.0
2018-02-07 11:30:00,82.49,82.53,82.37,82.5,41861.0,67.4808,67.5135,67.3826,67.489,41861.0
2018-02-07 11:35:00,82.51,82.71,82.5,82.69,26564.0,67.4971,67.6607,67.489,67.6444,26564.0
2018-02-07 11:40:00,82.73,82.93,82.67,82.87,54448.0,67.6771,67.8407,67.628,67.7916,54448.0
2018-02-07 11:45:00,82.85,82.86,82.7,82.72,44138.0,67.7753,67.7835,67.6526,67.6689,44138.0
2018-02-07 11:50:00,82.7,82.81,82.66,82.7,65248.0,67.6526,67.7425,67.6198,67.6526,65248.0
2018-02-07 11:55:00,82.7,82.89,82.65,82.89,44763.0,67.6526,67.808,67.6117,67.808,44763.0
2018-02-07 12:00:00,82.88,82.93,82.81,82.83,46934.0,67.7998,67.8407,67.7425,67.7589,46934.0
2018-02-07 12:05:00,82.82,82.84,82.66,82.76,37224.0,67.7507,67.7671,67.6198,67.7016,37224.0
2018-02-07 12:10:00,82.76,82.85,82.67,82.72,22802.0,67.7016,67.7753,67.628,67.6689,22802.0
2018-02-07 12:15:00,82.74,82.85,82.69,82.84,31695.0,67.6853,67.7753,67.6444,67.7671,31695.0
2018-02-07 12:20:00,82.84,82.86,82.72,82.84,23181.0,67.7671,67.7835,67.6689,67.7671,23181.0
2018-02-07 12:25:00,82.85,82.94,82.73,82.91,34105.0,67.7753,67.8489,67.6771,67.8244,34105.0
2018-02-07 12:30:00,82.94,82.96,82.83,82.85,55226.0,67.8489,67.8653,67.7589,67.7753,55226.0
2018-02-07 12:35:00,82.86,82.87,82.69,82.7,150855.0,67.7835,67.7916,67.6444,67.6526,150855.0
2018-02-07 12:40:00,82.7,82.82,82.69,82.77,21362.0,67.6526,67.7507,67.6444,67.7098,21362.0
2018-02-07 12:45:00,82.77,82.85,82.65,82.71,44091.0,67.7098,67.7753,67.6117,67.6607,44091.0
2018-02-07 12:50:00,82.68,82.84,82.67,82.78,18476.0,67.6362,67.7671,67.628,67.718,18476.0
2018-02-07 12:55:00,82.78,82.82,82.74,82.74,35020.0,67.718,67.7507,67.6853,67.6853,35020.0
2018-02-07 13:00:00,82.75,82.85,82.59,82.68,28719.0,67.6935,67.7753,67.5626,67.6362,28719.0
2018-02-07 13:05:00,82.62,82.62,82.3,82.44,27161.0,67.5871,67.5871,67.3253,67.4399,27161.0
2018-02-07 13:10:00,82.44,82.46,82.2,82.26,30052.0,67.4399,67.4562,67.2435,67.2926,30052.0
2018-02-07 13:15:00,82.25,82.44,82.11,82.44,26618.0,67.2844,67.4399,67.1699,67.4399,26618.0
2018-02-07 13:20:00,82.39,82.46,82.07,82.18,59685.0,67.399,67.4562,67.1372,67.2272,59685.0
2018-02-07 13:25:00,82.22,82.31,82.07,82.28,38213.0,67.2599,67.3335,67.1372,67.309,38213.0
2018-02-07 13:30:00,82.25,82.38,82.2,82.38,52423.0,67.2844,67.3908,67.2435,67.3908,52423.0
2018-02-07 13:35:00,82.37,82.61,82.34,82.55,48383.0,67.3826,67.5789,67.3581,67.5299,48383.0
2018-02-07 13:40:00,82.55,82.7,82.54,82.7,34938.0,67.5299,67.6526,67.5217,67.6526,34938.0
2018-02-07 13:45:00,82.71,82.76,82.45,82.45,49505.0,67.6607,67.7016,67.4481,67.4481,49505.0
2018-02-07 13:50:00,82.45,82.46,82.22,82.33,41296.0,67.4481,67.4562,67.2599,67.3499,41296.0
2018-02-07 13:55:00,82.31,82.31,82.19,82.25,21772.0,67.3335,67.3335,67.2354,67.2844,21772.0
2018-02-07 14:00:00,82.23,82.23,81.87,81.98,57530.0,67.2681,67.2681,66.9736,67.0636,57530.0
2018-02-07 14:05:00,81.97,82.11,81.77,81.8,27629.0,67.0554,67.1699,66.8918,66.9163,27629.0
2018-02-07 14:10:00,81.82,82.02,81.82,81.91,25250.0,66.9327,67.0963,66.9327,67.0063,25250.0
2018-02-07 14:15:00,81.93,81.95,81.78,81.88,129924.0,67.0227,67.039,66.9,66.9818,129924.0
2018-02-07 14:20:00,81.89,82.02,81.86,81.92,26688.0,66.9899,67.0963,66.9654,67.0145,26688.0
2018-02-07 14:25:00,81.88,82.02,81.79,82.01,23435.0,66.9818,67.0963,66.9081,67.0881,23435.0
2018-02-07 14:30:00,81.98,82.09,81.97,82.08,22355.0,67.0636,67.1536,67.0554,67.1454,22355.0
2018-02-07 14:35:00,82.07,82.16,82.02,82.03,24357.0,67.1372,67.2108,67.0963,67.1045,24357.0
2018-02-07 14:40:00,82.01,82.01,81.86,81.89,19952.0,67.0881,67.0881,66.9654,66.9899,19952.0
2018-02-07 14:45:00,81.88,81.88,81.57,81.66,24086.0,66.9818,66.9818,66.7282,66.8018,24086.0
2018-02-07 14:50:00,81.66,81.71,81.5,81.71,27936.0,66.8018,66.8427,66.6709,66.8427,27936.0
2018-02-07 14:55:00,81.7,81.82,81.62,81.79,27343.0,66.8345,66.9327,66.7691,66.9081,27343.0
2018-02-07 15:00:00,81.78,81.93,81.74,81.89,71536.0,66.9,67.0227,66.8672,66.9899,71536.0
2018-02-07 15:05:00,81.92,81.96,81.83,81.86,40096.0,67.0145,67.0472,66.9409,66.9654,40096.0
2018-02-07 15:10:00,81.87,81.93,81.75,81.87,47023.0,66.9736,67.0227,66.8754,66.9736,47023.0
2018-02-07 15:15:00,81.87,82.04,81.83,81.83,38957.0,66.9736,67.1127,66.9409,66.9409,38957.0
2018-02-07 15:20:00,81.87,81.94,81.8,81.85,65365.0,66.9736,67.0308,66.9163,66.9572,65365.0
2018-02-07 15:25:00,81.82,82.0,81.82,81.85,59713.0,66.9327,67.0799,66.9327,66.9572,59713.0
2018-02-07 15:30:00,81.85,82.0,81.8,82.0,96021.0,66.9572,67.0799,66.9163,67.0799,96021.0
2018-02-07 15:35:00,82.0,82.24,81.99,82.0,99906.0,67.0799,67.2763,67.0717,67.0799,99906.0
2018-02-07 15:40:00,81.98,82.22,81.97,82.12,134636.0,67.0636,67.2599,67.0554,67.1781,134636.0
2018-02-07 15:45:00,82.11,82.11,81.76,81.9,125188.0,67.1699,67.1699,66.8836,66.9981,125188.0
2018-02-07 15:50:00,81.88,81.91,81.54,81.72,89136.0,66.9818,67.0063,66.7036,66.8509,89136.0
2018-02-07 15:55:00,81.71,81.72,81.29,81.36,167364.0,66.8427,66.8509,66.4991,66.5564,167364.0
2018-02-08 09:30:00,81.33,81.51,80.8,80.84,83507.0,66.5318,66.6791,66.0983,66.131,83507.0
2018-02-08 09:35:00,80.81,80.99,80.72,80.87,137807.0,66.1065,66.2537,66.0328,66.1555,137807.0
2018-02-08 09:40:00,80.87,80.92,80.72,80.75,66606.0,66.1555,66.1964,66.0328,66.0574,66606.0
2018-02-08 09:45:00,80.73,80.89,80.65,80.69,80900.0,66.041,66.1719,65.9756,66.0083,80900.0
2018-02-08 09:50:00,80.7,80.88,80.61,80.78,161695.0,66.0165,66.1637,65.9428,66.0819,161695.0
2018-02-08 09:55:00,80.81,80.82,80.63,80.69,34043.0,66.1065,66.1146,65.9592,66.0083,34043.0
2018-02-08 10:00:00,80.64,80.81,80.48,80.61,66230.0,65.9674,66.1065,65.8365,65.9428,66230.0
2018-02-08 10:05:00,80.65,81.03,80.65,80.98,49450.0,65.9756,66.2864,65.9756,66.2455,49450.0
2018-02-08 10:10:00,80.97,80.97,80.66,80.68,27673.0,66.2373,66.2373,65.9837,66.0001,27673.0
2018-02-08 10:15:00,80.7,80.95,80.7,80.71,29321.0,66.0165,66.221,66.0165,66.0246,29321.0
2018-02-08 10:20:00,80.69,80.75,80.61,80.69,55449.0,66.0083,66.0574,65.9428,66.0083,55449.0
2018-02-08 10:25:00,80.66,80.71,80.43,80.49,27038.0,65.9837,66.0246,65.7956,65.8447,27038.0
2018-02-08 10:30:00,80.51,80.65,80.45,80.59,28349.0,65.861,65.9756,65.812,65.9265,28349.0
2018-02-08 10:35:00,80.63,80.83,80.59,80.83,28098.0,65.9592,66.1228,65.9265,66.1228,28098.0
2018-02-08 10:40:00,80.83,80.88,80.7,80.7,26271.0,66.1228,66.1637,66.0165,66.0165,26271.0
2018-02-08 10:45:00,80.71,80.71,80.48,80.5,20394.0,66.0246,66.0246,65.8365,65.8529,20394.0
2018-02-08 10:50:00,80.49,80.5,80.2,80.27,29026.0,65.8447,65.8529,65.6074,65.6647,29026.0
2018-02-08 10:55:00,80.25,80.38,80.14,80.33,32923.0,65.6483,65.7547,65.5584,65.7138,32923.0
2018-02-08 11:00:00,80.34,80.5,80.26,80.5,69871.0,65.722,65.8529,65.6565,65.8529,69871.0
2018-02-08 11:05:00,80.53,80.62,80.4,80.44,31810.0,65.8774,65.951,65.7711,65.8038,31810.0
2018-02-08 11:10:00,80.43,80.44,80.18,80.22,33103.0,65.7956,65.8038,65.5911,65.6238,33103.0
2018-02-08 11:15:00,80.19,80.4,80.18,80.33,38647.0,65.5993,65.7711,65.5911,65.7138,38647.0
2018-02-08 11:20:00,80.35,80.41,80.29,80.38,35930.0,65.7302,65.7792,65.6811,65.7547,35930.0
2018-02-08 11:25:00,80.41,80.54,80.3,80.51,33943.0,65.7792,65.8856,65.6892,65.861,33943.0
2018-02-08 11:30:00,80.5,80.72,80.49,80.71,61202.0,65.8529,66.0328,65.8447,66.0246,61202.0
2018-02-08 11:35:00,80.72,80.82,80.63,80.78,16786.0,66.0328,66.1146,65.9592,66.0819,16786.0
2018-02-08 11:40:00,80.75,80.75,80.49,80.57,13590.0,66.0574,66.0574,65.8447,65.9101,13590.0
2018-02-08 11:45:00,80.56,80.63,80.46,80.52,12577.0,65.9019,65.9592,65.8201,65.8692,12577.0
2018-02-08 11:50:00,80.54,80.83,80.54,80.74,21926.0,65.8856,66.1228,65.8856,66.0492,21926.0
2018-02-08 11:55:00,80.73,80.74,80.49,80.52,10126.0,66.041,66.0492,65.8447,65.8692,10126.0
2018-02-08 12:00:00,80.49,80.67,80.42,80.55,34217.0,65.8447,65.9919,65.7874,65.8938,34217.0
2018-02-08 12:05:00,80.53,80.53,80.19,80.23,31053.0,65.8774,65.8774,65.5993,65.632,31053.0
2018-02-08 12:10:00,80.2,80.35,80.15,80.3,15121.0,65.6074,65.7302,65.5665,65.6892,15121.0
2018-02-08 12:15:00,80.26,80.28,80.16,80.23,11100.0,65.6565,65.6729,65.5747,65.632,11100.0
2018-02-08 12:20:00,80.21,80.22,79.96,79.96,23436.0,65.6156,65.6238,65.4111,65.4111,23436.0
2018-02-08 12:25:00,79.96,80.07,79.8,79.92,42352.0,65.4111,65.5011,65.2802,65.3784,42352.0
2018-02-08 12:30:00,79.94,80.02,79.79,79.92,41858.0,65.3948,65.4602,65.272,65.3784,41858.0
2018-02-08 12:35:00,79.95,80.02,79.85,79.98,33286.0,65.4029,65.4602,65.3211,65.4275,33286.0
2018-02-08 12:40:00,79.98,80.26,79.98,80.05,28998.0,65.4275,65.6565,65.4275,65.4847,28998.0
2018-02-08 12:45:00,80.04,80.05,79.84,79.96,27093.0,65.4766,65.4847,65.3129,65.4111,27093.0
2018-02-08 12:50:00,79.92,79.92,79.62,79.69,69666.0,65.3784,65.3784,65.133,65.1902,69666.0
2018-02-08 12:55:00,79.68,79.87,79.52,79.84,59473.0,65.1821,65.3375,65.0512,65.3129,59473.0
2018-02-08 13:00:00,79.84,79.9,79.7,79.81,38525.0,65.3129,65.362,65.1984,65.2884,38525.0
2018-02-08 13:05:00,79.79,80.12,79.73,80.03,47416.0,65.272,65.542,65.223,65.4684,47416.0
2018-02-08 13:10:00,80.03,80.13,79.97,79.99,72287.0,65.4684,65.5502,65.4193,65.4357,72287.0
2018-02-08 13:15:00,80.02,80.3,80.01,80.13,61471.0,65.4602,65.6892,65.452,65.5502,61471.0
2018-02-08 13:20:00,80.14,80.33,80.08,80.17,22697.0,65.5584,65.7138,65.5093,65.5829,22697.0
2018-02-08 13:25:00,80.21,80.21,79.92,79.94,30587.0,65.6156,65.6156,65.3784,65.3948,30587.0
2018-02-08 13:30:00,79.91,80.03,79.85,79.98,16984.0,65.3702,65.4684,65.3211,65.4275,16984.0
2018-02-08 13:35:00,80.0,80.3,79.99,80.3,43167.0,65.4438,65.6892,65.4357,65.6892,43167.0
2018-02-08 13:40:00,80.3,80.35,80.17,80.31,33768.0,65.6892,65.7302,65.5829,65.6974,33768.0
2018-02-08 13:45:00,80.33,80.43,80.18,80.18,52831.0,65.7138,65.7956,65.5911,65.5911,52831.0
2018-02-08 13:50:00,80.21,80.34,80.12,80.3,25941.0,65.6156,65.722,65.542,65.6892,25941.0
2018-02-08 13:55:00,80.3,80.31,80.1,80.26,53876.0,65.6892,65.6974,65.5256,65.6565,53876.0
2018-02-08 14:00:00,80.24,80.24,79.93,80.01,21968.0,65.6402,65.6402,65.3866,65.452,21968.0
2018-02-08 14:05:00,79.99,80.13,79.95,80.1,14954.0,65.4357,65.5502,65.4029,65.5256,14954.0
2018-02-08 14:10:00,80.11,80.24,80.09,80.15,74653.0,65.5338,65.6402,65.5175,65.5665,74653.0
2018-02-08 14:15:00,80.15,80.33,80.08,80.23,26851.0,65.5665,65.7138,65.5093,65.632,26851.0
2018-02-08 14:20:00,80.26,80.31,80.0,80.06,14552.0,65.6565,65.6974,65.4438,65.4929,14552.0
2018-02-08 14:25:00,80.05,80.07,79.75,79.82,25240.0,65.4847,65.5011,65.2393,65.2966,25240.0
2018-02-08 14:30:00,79.82,79.82,79.6,79.61,28509.0,65.2966,65.2966,65.1166,65.1248,28509.0
2018-02-08 14:35:00,79.61,79.75,79.49,79.73,35886.0,65.1248,65.2393,65.0266,65.223,35886.0
2018-02-08 14:40:00,79.73,79.76,79.64,79.68,33903.0,65.223,65.2475,65.1493,65.1821,33903.0
2018-02-08 14:45:00,79.67,79.9,79.64,79.81,19883.0,65.1739,65.362,65.1493,65.2884,19883.0
2018-02-08 14:50:00,79.82,79.82,79.63,79.67,45717.0,65.2966,65.2966,65.1412,65.1739,45717.0
2018-02-08 14:55:00,79.66,79.73,79.5,79.72,189425.0,65.1657,65.223,65.0348,65.2148,189425.0
2018-02-08 15:00:00,79.72,80.01,79.59,79.97,106354.0,65.2148,65.452,65.1084,65.4193,106354.0
2018-02-08 15:05:00,79.99,80.01,79.69,79.7,48719.0,65.4357,65.452,65.1902,65.1984,48719.0
2018-02-08 15:10:00,79.66,79.69,79.34,79.46,26577.0,65.1657,65.1902,64.9039,65.0021,26577.0
2018-02-08 15:15:00,79.46,79.53,79.35,79.4,104174.0,65.0021,65.0594,64.9121,64.953,104174.0
2018-02-08 15:20:00,79.41,79.56,79.29,79.44,145682.0,64.9612,65.0839,64.863,64.9857,145682.0
2018-02-08 15:25:00,79.48,79.75,79.46,79.48,92104.0,65.0184,65.2393,65.0021,65.0184,92104.0
2018-02-08 15:30:00,79.48,79.56,79.26,79.28,66057.0,65.0184,65.0839,64.8385,64.8548,66057.0
2018-02-08 15:35:00,79.28,79.34,79.03,79.11,376021.0,64.8548,64.9039,64.6503,64.7158,376021.0
2018-02-08 15:40:00,79.1,79.26,78.86,79.25,322232.0,64.7076,64.8385,64.5113,64.8303,322232.0
2018-02-08 15:45:00,79.2,79.2,78.71,78.83,124594.0,64.7894,64.7894,64.3886,64.4867,124594.0
2018-02-08 15:50:00,78.8,78.87,78.64,78.86,194899.0,64.4622,64.5194,64.3313,64.5113,194899.0
2018-02-08 15:55:00,78.86,78.92,78.35,78.38,382273.0,64.5113,64.5603,64.0941,64.1186,382273.0
2018-02-09 09:30:00,78.88,79.03,78.6,78.93,215898.0,64.5276,64.6503,64.2986,64.5685,215898.0
2018-02-09 09:35:00,78.94,79.27,78.86,79.06,72909.0,64.5767,64.8467,64.5113,64.6749,72909.0
2018-02-09 09:40:00,79.05,79.09,78.7,78.94,56363.0,64.6667,64.6994,64.3804,64.5767,56363.0
2018-02-09 09:45:00,78.94,79.03,78.56,78.58,144161.0,64.5767,64.6503,64.2658,64.2822,144161.0
2018-02-09 09:50:00,78.59,78.78,78.49,78.77,57516.0,64.2904,64.4458,64.2086,64.4376,57516.0
2018-02-09 09:55:00,78.81,78.91,78.64,78.74,57853.0,64.4704,64.5522,64.3313,64.4131,57853.0
2018-02-09 10:00:00,78.73,79.03,78.69,78.94,57956.0,64.4049,64.6503,64.3722,64.5767,57956.0
2018-02-09 10:05:00,78.99,79.14,78.73,79.14,76572.0,64.6176,64.7403,64.4049,64.7403,76572.0
2018-02-09 10:10:00,79.16,79.17,79.02,79.06,36514.0,64.7567,64.7649,64.6421,64.6749,36514.0
2018-02-09 10:15:00,79.04,79.12,78.81,79.02,70299.0,64.6585,64.724,64.4704,64.6421,70299.0
2018-02-09 10:20:00,79.03,79.11,78.94,78.99,46126.0,64.6503,64.7158,64.5767,64.6176,46126.0
2018-02-09 10:25:00,79.0,79.28,79.0,79.0,86216.0,64.6258,64.8548,64.6258,64.6258,86216.0
2018-02-09 10:30:00,79.05,79.05,78.79,78.83,42691.0,64.6667,64.6667,64.454,64.4867,42691.0
2018-02-09 10:35:00,78.86,78.87,78.6,78.6,61403.0,64.5113,64.5194,64.2986,64.2986,61403.0
2018-02-09 10:40:00,78.57,78.57,78.28,78.33,70570.0,64.274,64.274,64.0368,64.0777,70570.0
2018-02-09 10:45:00,78.35,78.42,77.93,78.18,82679.0,64.0941,64.1513,63.7505,63.955,82679.0
2018-02-09 10:50:00,78.17,78.79,78.11,78.73,54417.0,63.9468,64.454,63.8977,64.4049,54417.0
2018-02-09 10:55:00,78.73,78.83,78.53,78.66,62360.0,64.4049,64.4867,64.2413,64.3476,62360.0
2018-02-09 11:00:00,78.63,79.07,78.61,78.98,28509.0,64.3231,64.683,64.3067,64.6094,28509.0
2018-02-09 11:05:00,78.95,79.04,78.75,78.89,48856.0,64.5849,64.6585,64.4213,64.5358,48856.0
2018-02-09 11:10:00,78.89,79.04,78.82,79.03,49466.0,64.5358,64.6585,64.4785,64.6503,49466.0
2018-02-09 11:15:00,79.03,79.03,78.7,78.91,46423.0,64.6503,64.6503,64.3804,64.5522,46423.0
2018-02-09 11:20:00,78.88,79.02,78.58,78.59,63340.0,64.5276,64.6421,64.2822,64.2904,63340.0
2018-02-09 11:25:00,78.62,78.73,78.52,78.67,66308.0,64.3149,64.4049,64.2331,64.3558,66308.0
2018-02-09 11:30:00,78.63,78.74,78.56,78.66,52689.0,64.3231,64.4131,64.2658,64.3476,52689.0
2018-02-09 11:35:00,78.66,78.84,78.63,78.71,54919.0,64.3476,64.4949,64.3231,64.3886,54919.0
2018-02-09 11:40:00,78.71,78.78,78.66,78.76,38311.0,64.3886,64.4458,64.3476,64.4295,38311.0
2018-02-09 11:45:00,78.77,78.79,78.59,78.59,34636.0,64.4376,64.454,64.2904,64.2904,34636.0
2018-02-09 11:50:00,78.58,78.69,78.49,78.52,37183.0,64.2822,64.3722,64.2086,64.2331,37183.0
2018-02-09 11:55:00,78.53,78.62,78.33,78.35,24339.0,64.2413,64.3149,64.0777,64.0941,24339.0
2018-02-09 12:00:00,78.36,78.44,78.3,78.39,37960.0,64.1022,64.1677,64.0532,64.1268,37960.0
2018-02-09 12:05:00,78.4,78.42,78.11,78.14,64412.0,64.135,64.1513,63.8977,63.9223,64412.0
2018-02-09 12:10:00,78.14,78.42,78.1,78.18,68167.0,63.9223,64.1513,63.8895,63.955,68167.0
2018-02-09 12:15:00,78.18,78.36,78.1,78.29,34219.0,63.955,64.1022,63.8895,64.045,34219.0
2018-02-09 12:20:00,78.24,78.6,78.22,78.36,39945.0,64.0041,64.2986,63.9877,64.1022,39945.0
2018-02-09 12:25:00,78.39,78.41,78.16,78.2,54165.0,64.1268,64.1431,63.9386,63.9713,54165.0
2018-02-09 12:30:00,78.22,78.31,78.13,78.2,92300.0,63.9877,64.0613,63.9141,63.9713,92300.0
2018-02-09 12:35:00,78.17,78.17,77.88,77.96,44808.0,63.9468,63.9468,63.7096,63.775,44808.0
2018-02-09 12:40:00,77.95,77.98,77.86,77.88,20146.0,63.7668,63.7914,63.6932,63.7096,20146.0
2018-02-09 12:45:00,77.89,77.99,77.86,77.93,22575.0,63.7178,63.7996,63.6932,63.7505,22575.0
2018-02-09 12:50:00,77.91,78.1,77.85,78.03,26093.0,63.7341,63.8895,63.685,63.8323,26093.0
2018-02-09 12:55:00,78.04,78.53,78.01,78.53,34186.0,63.8405,64.2413,63.8159,64.2413,34186.0
2018-02-09 13:00:00,78.54,78.54,78.17,78.27,56572.0,64.2495,64.2495,63.9468,64.0286,56572.0
2018-02-09 13:05:00,78.29,78.38,78.13,78.13,30249.0,64.045,64.1186,63.9141,63.9141,30249.0
2018-02-09 13:10:00,78.17,78.17,77.85,77.95,33002.0,63.9468,63.9468,63.685,63.7668,33002.0
2018-02-09 13:15:00,78.0,78.09,77.94,78.07,20511.0,63.8077,63.8814,63.7587,63.865,20511.0
2018-02-09 13:20:00,78.1,78.16,77.76,77.81,72664.0,63.8895,63.9386,63.6114,63.6523,72664.0
2018-02-09 13:25:00,77.78,77.93,77.66,77.85,34951.0,63.6278,63.7505,63.5296,63.685,34951.0
2018-02-09 13:30:00,77.82,77.94,77.73,77.73,30937.0,63.6605,63.7587,63.5869,63.5869,30937.0
2018-02-09 13:35:00,77.73,77.79,77.56,77.63,43309.0,63.5869,63.6359,63.4478,63.5051,43309.0
2018-02-09 13:40:00,77.65,77.88,77.61,77.86,18974.0,63.5214,63.7096,63.4887,63.6932,18974.0
2018-02-09 13:45:00,77.85,78.23,77.83,78.2,57050.0,63.685,63.9959,63.6687,63.9713,57050.0
2018-02-09 13:50:00,78.16,78.33,78.06,78.28,23929.0,63.9386,64.0777,63.8568,64.0368,23929.0
2018-02-09 13:55:00,78.27,78.53,78.15,78.15,53350.0,64.0286,64.2413,63.9304,63.9304,53350.0
2018-02-09 14:00:00,78.16,78.91,78.13,78.68,33739.0,63.9386,64.5522,63.9141,64.364,33739.0
2018-02-09 14:05:00,78.67,78.81,78.52,78.67,38227.0,64.3558,64.4704,64.2331,64.3558,38227.0
2018-02-09 14:10:00,78.7,79.02,78.62,78.84,27462.0,64.3804,64.6421,64.3149,64.4949,27462.0
2018-02-09 14:15:00,78.81,79.25,78.79,79.21,89403.0,64.4704,64.8303,64.454,64.7976,89403.0
2018-02-09 14:20:00,79.24,79.39,79.07,79.39,30061.0,64.8221,64.9448,64.683,64.9448,30061.0
2018-02-09 14:25:00,79.36,79.55,79.03,79.06,85719.0,64.9203,65.0757,64.6503,64.6749,85719.0
2018-02-09 14:30:00,79.05,79.09,78.84,78.92,29144.0,64.6667,64.6994,64.4949,64.5603,29144.0
2018-02-09 14:35:00,78.86,78.99,78.72,78.84,69031.0,64.5113,64.6176,64.3967,64.4949,69031.0
2018-02-09 14:40:00,78.86,78.97,78.65,78.8,69137.0,64.5113,64.6012,64.3395,64.4622,69137.0
2018-02-09 14:45:00,78.84,78.9,78.66,78.75,57847.0,64.4949,64.544,64.3476,64.4213,57847.0
2018-02-09 14:50:00,78.75,79.01,78.72,78.86,26168.0,64.4213,64.634,64.3967,64.5113,26168.0
2018-02-09 14:55:00,78.86,78.86,78.55,78.59,43896.0,64.5113,64.5113,64.2577,64.2904,43896.0
2018-02-09 15:00:00,78.56,78.6,78.31,78.32,38112.0,64.2658,64.2986,64.0613,64.0695,38112.0
2018-02-09 15:05:00,78.36,78.36,78.0,78.17,53773.0,64.1022,64.1022,63.8077,63.9468,53773.0
2018-02-09 15:10:00,78.12,78.46,78.03,78.44,51419.0,63.9059,64.184,63.8323,64.1677,51419.0
2018-02-09 15:15:00,78.48,78.6,78.36,78.5,41785.0,64.2004,64.2986,64.1022,64.2168,41785.0
2018-02-09 15:20:00,78.53,78.69,78.5,78.51,44637.0,64.2413,64.3722,64.2168,64.2249,44637.0
2018-02-09 15:25:00,78.51,78.83,78.44,78.7,60573.0,64.2249,64.4867,64.1677,64.3804,60573.0
2018-02-09 15:30:00,78.68,78.97,78.66,78.91,57287.0,64.364,64.6012,64.3476,64.5522,57287.0
2018-02-09 15:35:00,78.91,79.0,78.71,78.89,79119.0,64.5522,64.6258,64.3886,64.5358,79119.0
2018-02-09 15:40:00,78.9,79.26,78.89,79.26,69187.0,64.544,64.8385,64.5358,64.8385,69187.0
2018-02-09 15:45:00,79.26,79.84,79.26,79.73,205685.0,64.8385,65.3129,64.8385,65.223,205685.0
2018-02-09 15:50:00,79.72,80.08,79.69,79.77,200486.0,65.2148,65.5093,65.1902,65.2557,200486.0
2018-02-09 15:55:00,79.77,79.84,79.35,79.48,403836.0,65.2557,65.3129,64.9121,65.0184,403836.0
2018-02-12 09:30:00,79.71,80.07,79.7,79.91,138130.0,65.2066,65.5011,65.1984,65.3702,138130.0
2018-02-12 09:35:00,79.95,80.08,79.68,80.0,53848.0,65.4029,65.5093,65.1821,65.4438,53848.0
2018-02-12 09:40:00,79.99,80.23,79.99,80.15,26912.0,65.4357,65.632,65.4357,65.5665,26912.0
2018-02-12 09:45:00,80.15,80.23,79.96,80.02,55102.0,65.5665,65.632,65.4111,65.4602,55102.0
2018-02-12 09:50:00,80.02,80.07,79.81,79.85,32774.0,65.4602,65.5011,65.2884,65.3211,32774.0
2018-02-12 09:55:00,79.89,79.99,79.76,79.84,32547.0,65.3538,65.4357,65.2475,65.3129,32547.0
2018-02-12 10:00:00,79.88,80.17,79.77,80.14,27225.0,65.3457,65.5829,65.2557,65.5584,27225.0
2018-02-12 10:05:00,80.12,80.24,79.97,80.02,37537.0,65.542,65.6402,65.4193,65.4602,37537.0
2018-02-12 10:10:00,80.0,80.01,79.66,79.77,30293.0,65.4438,65.452,65.1657,65.2557,30293.0
2018-02-12 10:15:00,79.79,79.79,79.51,79.58,32565.0,65.272,65.272,65.043,65.1003,32565.0
2018-02-12 10:20:00,79.55,79.55,79.25,79.33,40449.0,65.0757,65.0757,64.8303,64.8957,40449.0
2018-02-12 10:25:00,79.32,79.57,79.3,79.56,72767.0,64.8876,65.0921,64.8712,65.0839,72767.0
2018-02-12 10:30:00,79.57,79.8,79.4,79.79,58133.0,65.0921,65.2802,64.953,65.272,58133.0
2018-02-12 10:35:00,79.77,79.87,79.7,79.72,30138.0,65.2557,65.3375,65.1984,65.2148,30138.0
2018-02-12 10:40:00,79.74,79.76,79.44,79.57,47503.0,65.2311,65.2475,64.9857,65.0921,47503.0
2018-02-12 10:45:00,79.56,79.73,79.47,79.73,21768.0,65.0839,65.223,65.0103,65.223,21768.0
2018-02-12 10:50:00,79.77,79.78,79.52,79.69,90789.0,65.2557,65.2639,65.0512,65.1902,90789.0
2018-02-12 10:55:00,79.71,79.79,79.6,79.69,43683.0,65.2066,65.272,65.1166,65.1902,43683.0
2018-02-12 11:00:00,79.69,79.71,79.41,79.62,52865.0,65.1902,65.2066,64.9612,65.133,52865.0
2018-02-12 11:05:00,79.58,79.74,79.56,79.66,18797.0,65.1003,65.2311,65.0839,65.1657,18797.0
2018-02-12 11:10:00,79.67,79.81,79.64,79.8,94919.0,65.1739,65.2884,65.1493,65.2802,94919.0
2018-02-12 11:15:00,79.77,79.89,79.7,79.86,73175.0,65.2557,65.3538,65.1984,65.3293,73175.0
2018-02-12 11:20:00,79.84,79.96,79.83,79.95,15427.0,65.3129,65.4111,65.3048,65.4029,15427.0
2018-02-12 11:25:00,79.96,79.99,79.87,79.95,15572.0,65.4111,65.4357,65.3375,65.4029,15572.0
2018-02-12 11:30:00,79.96,80.02,79.76,79.94,32934.0,65.4111,65.4602,65.2475,65.3948,32934.0
2018-02-12 11:35:00,79.96,80.08,79.91,80.08,17758.0,65.4111,65.5093,65.3702,65.5093,17758.0
2018-02-12 11:40:00,80.1,80.14,80.0,80.04,20560.0,65.5256,65.5584,65.4438,65.4766,20560.0
2018-02-12 11:45:00,80.03,80.06,79.94,80.03,28030.0,65.4684,65.4929,65.3948,65.4684,28030.0
2018-02-12 11:50:00,80.03,80.11,79.89,80.1,52931.0,65.4684,65.5338,65.3538,65.5256,52931.0
2018-02-12 11:55:00,80.09,80.23,80.07,80.17,25805.0,65.5175,65.632,65.5011,65.5829,25805.0
2018-02-12 12:00:00,80.14,80.16,79.95,79.96,29029.0,65.5584,65.5747,65.4029,65.4111,29029.0
2018-02-12 12:05:00,79.98,80.01,79.9,79.99,36397.0,65.4275,65.452,65.362,65.4357,36397.0
2018-02-12 12:10:00,79.99,80.24,79.98,80.23,20308.0,65.4357,65.6402,65.4275,65.632,20308.0
2018-02-12 12:15:00,80.23,80.25,80.16,80.23,38592.0,65.632,65.6483,65.5747,65.632,38592.0
2018-02-12 12:20:00,80.27,80.27,80.16,80.26,86839.0,65.6647,65.6647,65.5747,65.6565,86839.0
2018-02-12 12:25:00,80.24,80.36,80.21,80.3,33542.0,65.6402,65.7383,65.6156,65.6892,33542.0
2018-02-12 12:30:00,80.29,80.31,80.23,80.27,16346.0,65.6811,65.6974,65.632,65.6647,16346.0
2018-02-12 12:35:00,80.29,80.31,80.18,80.27,17284.0,65.6811,65.6974,65.5911,65.6647,17284.0
2018-02-12 12:40:00,80.28,80.29,80.17,80.18,22715.0,65.6729,65.6811,65.5829,65.5911,22715.0
2018-02-12 12:45:00,80.19,80.26,80.13,80.13,20564.0,65.5993,65.6565,65.5502,65.5502,20564.0
2018-02-12 12:50:00,80.14,80.26,80.13,80.22,12419.0,65.5584,65.6565,65.5502,65.6238,12419.0
2018-02-12 12:55:00,80.22,80.26,80.12,80.16,10747.0,65.6238,65.6565,65.542,65.5747,10747.0
2018-02-12 13:00:00,80.19,80.25,80.17,80.2,12069.0,65.5993,65.6483,65.5829,65.6074,12069.0
2018-02-12 13:05:00,80.21,80.21,80.04,80.09,23085.0,65.6156,65.6156,65.4766,65.5175,23085.0
2018-02-12 13:10:00,80.08,80.2,80.07,80.2,10861.0,65.5093,65.6074,65.5011,65.6074,10861.0
2018-02-12 13:15:00,80.15,80.19,80.09,80.15,37102.0,65.5665,65.5993,65.5175,65.5665,37102.0
2018-02-12 13:20:00,80.16,80.25,80.1,80.22,15924.0,65.5747,65.6483,65.5256,65.6238,15924.0
2018-02-12 13:25:00,80.21,80.27,80.19,80.27,21297.0,65.6156,65.6647,65.5993,65.6647,21297.0
2018-02-12 13:30:00,80.3,80.3,80.22,80.26,12724.0,65.6892,65.6892,65.6238,65.6565,12724.0
2018-02-12 13:35:00,80.28,80.29,80.19,80.25,28476.0,65.6729,65.6811,65.5993,65.6483,28476.0
2018-02-12 13:40:00,80.24,80.27,80.19,80.27,11888.0,65.6402,65.6647,65.5993,65.6647,11888.0
2018-02-12 13:45:00,80.25,80.27,80.22,80.25,12427.0,65.6483,65.6647,65.6238,65.6483,12427.0
2018-02-12 13:50:00,80.25,80.54,80.25,80.53,23910.0,65.6483,65.8856,65.6483,65.8774,23910.0
2018-02-12 13:55:00,80.54,80.62,80.51,80.54,18042.0,65.8856,65.951,65.861,65.8856,18042.0
2018-02-12 14:00:00,80.55,80.55,80.36,80.37,23029.0,65.8938,65.8938,65.7383,65.7465,23029.0
2018-02-12 14:05:00,80.38,80.41,80.29,80.34,25560.0,65.7547,65.7792,65.6811,65.722,25560.0
2018-02-12 14:10:00,80.32,80.38,80.29,80.35,14969.0,65.7056,65.7547,65.6811,65.7302,14969.0
2018-02-12 14:15:00,80.37,80.43,80.31,80.33,19916.0,65.7465,65.7956,65.6974,65.7138,19916.0
2018-02-12 14:20:00,80.33,80.41,80.32,80.33,17742.0,65.7138,65.7792,65.7056,65.7138,17742.0
2018-02-12 14:25:00,80.31,80.51,80.31,80.51,16813.0,65.6974,65.861,65.6974,65.861,16813.0
2018-02-12 14:30:00,80.49,80.64,80.49,80.56,23929.0,65.8447,65.9674,65.8447,65.9019,23929.0
2018-02-12 14:35:00,80.59,80.69,80.54,80.64,35512.0,65.9265,66.0083,65.8856,65.9674,35512.0
2018-02-12 14:40:00,80.63,80.71,80.54,80.54,22056.0,65.9592,66.0246,65.8856,65.8856,22056.0
2018-02-12 14:45:00,80.53,80.58,80.41,80.43,34484.0,65.8774,65.9183,65.7792,65.7956,34484.0
2018-02-12 14:50:00,80.41,80.44,80.33,80.38,26093.0,65.7792,65.8038,65.7138,65.7547,26093.0
2018-02-12 14:55:00,80.38,80.43,80.26,80.31,41758.0,65.7547,65.7956,65.6565,65.6974,41758.0
2018-02-12 15:00:00,80.3,80.37,80.26,80.31,43960.0,65.6892,65.7465,65.6565,65.6974,43960.0
2018-02-12 15:05:00,80.3,80.4,80.3,80.36,42421.0,65.6892,65.7711,65.6892,65.7383,42421.0
2018-02-12 15:10:00,80.34,80.57,80.28,80.51,46574.0,65.722,65.9101,65.6729,65.861,46574.0
2018-02-12 15:15:00,80.51,80.61,80.5,80.59,22842.0,65.861,65.9428,65.8529,65.9265,22842.0
2018-02-12 15:20:00,80.6,80.75,80.6,80.63,55682.0,65.9347,66.0574,65.9347,65.9592,55682.0
2018-02-12 15:25:00,80.64,80.67,80.53,80.58,26916.0,65.9674,65.9919,65.8774,65.9183,26916.0
2018-02-12 15:30:00,80.59,80.65,80.38,80.48,55332.0,65.9265,65.9756,65.7547,65.8365,55332.0
2018-02-12 15:35:00,80.49,80.49,80.26,80.35,60237.0,65.8447,65.8447,65.6565,65.7302,60237.0
2018-02-12 15:40:00,80.38,80.46,80.34,80.42,46417.0,65.7547,65.8201,65.722,65.7874,46417.0
2018-02-12 15:45:00,80.42,80.42,79.85,80.08,107111.0,65.7874,65.7874,65.3211,65.5093,107111.0
2018-02-12 15:50:00,80.09,80.34,80.07,80.31,64305.0,65.5175,65.722,65.5011,65.6974,64305.0
2018-02-12 15:55:00,80.28,80.38,80.13,80.22,166786.0,65.6729,65.7547,65.5502,65.6238,166786.0
2018-02-13 09:30:00,79.85,80.0,79.56,79.58,84411.0,65.3211,65.4438,65.0839,65.1003,84411.0
2018-02-13 09:35:00,79.52,79.69,79.35,79.58,35298.0,65.0512,65.1902,64.9121,65.1003,35298.0
2018-02-13 09:40:00,79.58,79.78,79.52,79.64,74389.0,65.1003,65.2639,65.0512,65.1493,74389.0
2018-02-13 09:45:00,79.63,79.7,79.51,79.61,202694.0,65.1412,65.1984,65.043,65.1248,202694.0
2018-02-13 09:50:00,79.6,79.72,79.56,79.65,101508.0,65.1166,65.2148,65.0839,65.1575,101508.0
2018-02-13 09:55:00,79.66,79.67,79.4,79.61,47070.0,65.1657,65.1739,64.953,65.1248,47070.0
2018-02-13 10:00:00,79.6,79.7,79.55,79.63,89212.0,65.1166,65.1984,65.0757,65.1412,89212.0
2018-02-13 10:05:00,79.62,79.65,79.53,79.56,61776.0,65.133,65.1575,65.0594,65.0839,61776.0
2018-02-13 10:10:00,79.56,79.66,79.52,79.65,43493.0,65.0839,65.1657,65.0512,65.1575,43493.0
2018-02-13 10:15:00,79.66,79.75,79.64,79.72,60836.0,65.1657,65.2393,65.1493,65.2148,60836.0
2018-02-13 10:20:00,79.72,79.74,79.66,79.67,41682.0,65.2148,65.2311,65.1657,65.1739,41682.0
2018-02-13 10:25:00,79.67,79.7,79.62,79.69,70446.0,65.1739,65.1984,65.133,65.1902,70446.0
2018-02-13 10:30:00,79.69,79.7,79.53,79.57,77042.0,65.1902,65.1984,65.0594,65.0921,77042.0
2018-02-13 10:35:00,79.56,79.7,79.54,79.7,43851.0,65.0839,65.1984,65.0675,65.1984,43851.0
2018-02-13 10:40:00,79.7,79.86,79.69,79.8,40183.0,65.1984,65.3293,65.1902,65.2802,40183.0
2018-02-13 10:45:00,79.79,79.86,79.71,79.8,41527.0,65.272,65.3293,65.2066,65.2802,41527.0
2018-02-13 10:50:00,79.81,79.81,79.72,79.81,23634.0,65.2884,65.2884,65.2148,65.2884,23634.0
2018-02-13 10:55:00,79.82,79.82,79.63,79.7,43949.0,65.2966,65.2966,65.1412,65.1984,43949.0
2018-02-13 11:00:00,79.69,79.74,79.6,79.6,40455.0,65.1902,65.2311,65.1166,65.1166,40455.0
2018-02-13 11:05:00,79.61,79.64,79.57,79.59,36186.0,65.1248,65.1493,65.0921,65.1084,36186.0
2018-02-13 11:10:00,79.61,79.72,79.6,79.71,30894.0,65.1248,65.2148,65.1166,65.2066,30894.0
2018-02-13 11:15:00,79.73,79.8,79.66,79.78,22665.0,65.223,65.2802,65.1657,65.2639,22665.0
2018-02-13 11:20:00,79.77,79.79,79.7,79.77,21925.0,65.2557,65.272,65.1984,65.2557,21925.0
2018-02-13 11:25:00,79.8,79.8,79.54,79.55,30747.0,65.2802,65.2802,65.0675,65.0757,30747.0
2018-02-13 11:30:00,79.56,79.71,79.54,79.62,13762.0,65.0839,65.2066,65.0675,65.133,13762.0
2018-02-13 11:35:00,79.63,79.66,79.57,79.66,17871.0,65.1412,65.1657,65.0921,65.1657,17871.0
2018-02-13 11:40:00,79.65,79.7,79.56,79.56,19155.0,65.1575,65.1984,65.0839,65.0839,19155.0
2018-02-13 11:45:00,79.58,79.67,79.57,79.59,18150.0,65.1003,65.1739,65.0921,65.1084,18150.0
2018-02-13 11:50:00,79.59,79.64,79.56,79.58,27085.0,65.1084,65.1493,65.0839,65.1003,27085.0
2018-02-13 11:55:00,79.55,79.73,79.55,79.69,35503.0,65.0757,65.223,65.0757,65.1902,35503.0
2018-02-13 12:00:00,79.68,79.7,79.65,79.69,19467.0,65.1821,65.1984,65.1575,65.1902,19467.0
2018-02-13 12:05:00,79.7,79.74,79.69,79.7,50383.0,65.1984,65.2311,65.1902,65.1984,50383.0
2018-02-13 12:10:00,79.71,79.79,79.7,79.77,29224.0,65.2066,65.272,65.1984,65.2557,29224.0
2018-02-13 12:15:00,79.77,79.78,79.71,79.73,21803.0,65.2557,65.2639,65.2066,65.223,21803.0
2018-02-13 12:20:00,79.73,79.78,79.7,79.7,27006.0,65.223,65.2639,65.1984,65.1984,27006.0
2018-02-13 12:25:00,79.69,79.71,79.63,79.71,19542.0,65.1902,65.2066,65.1412,65.2066,19542.0
2018-02-13 12:30:00,79.7,79.76,79.69,79.74,17793.0,65.1984,65.2475,65.1902,65.2311,17793.0
2018-02-13 12:35:00,79.74,79.78,79.7,79.78,14171.0,65.2311,65.2639,65.1984,65.2639,14171.0
2018-02-13 12:40:00,79.78,79.93,79.74,79.93,56529.0,65.2639,65.3866,65.2311,65.3866,56529.0
2018-02-13 12:45:00,79.93,80.0,79.88,79.9,65677.0,65.3866,65.4438,65.3457,65.362,65677.0
2018-02-13 12:50:00,79.89,79.94,79.88,79.9,82773.0,65.3538,65.3948,65.3457,65.362,82773.0
2018-02-13 12:55:00,79.89,79.93,79.84,79.84,25053.0,65.3538,65.3866,65.3129,65.3129,25053.0
2018-02-13 13:00:00,79.84,79.91,79.84,79.91,23566.0,65.3129,65.3702,65.3129,65.3702,23566.0
2018-02-13 13:05:00,79.9,79.99,79.88,79.98,13713.0,65.362,65.4357,65.3457,65.4275,13713.0
2018-02-13 13:10:00,79.98,80.13,79.97,80.13,116396.0,65.4275,65.5502,65.4193,65.5502,116396.0
2018-02-13 13:15:00,80.13,80.19,80.1,80.15,21882.0,65.5502,65.5993,65.5256,65.5665,21882.0
2018-02-13 13:20:00,80.15,80.19,80.11,80.18,33630.0,65.5665,65.5993,65.5338,65.5911,33630.0
2018-02-13 13:25:00,80.19,80.3,80.19,80.23,51131.0,65.5993,65.6892,65.5993,65.632,51131.0
2018-02-13 13:30:00,80.23,80.23,80.11,80.23,21357.0,65.632,65.632,65.5338,65.632,21357.0
2018-02-13 13:35:00,80.25,80.37,80.22,80.37,16588.0,65.6483,65.7465,65.6238,65.7465,16588.0
2018-02-13 13:40:00,80.39,80.43,80.32,80.4,32288.0,65.7629,65.7956,65.7056,65.7711,32288.0
2018-02-13 13:45:00,80.4,80.42,80.35,80.35,16857.0,65.7711,65.7874,65.7302,65.7302,16857.0
2018-02-13 13:50:00,80.34,80.37,80.29,80.32,18348.0,65.722,65.7465,65.6811,65.7056,18348.0
2018-02-13 13:55:00,80.31,80.38,80.31,80.33,14545.0,65.6974,65.7547,65.6974,65.7138,14545.0
2018-02-13 14:00:00,80.34,80.42,80.29,80.4,33455.0,65.722,65.7874,65.6811,65.7711,33455.0
2018-02-13 14:05:00,80.39,80.49,80.38,80.38,49352.0,65.7629,65.8447,65.7547,65.7547,49352.0
2018-02-13 14:10:00,80.4,80.45,80.35,80.4,45187.0,65.7711,65.812,65.7302,65.7711,45187.0
2018-02-13 14:15:00,80.4,80.45,80.34,80.36,12504.0,65.7711,65.812,65.722,65.7383,12504.0
2018-02-13 14:20:00,80.35,80.4,80.3,80.3,40400.0,65.7302,65.7711,65.6892,65.6892,40400.0
2018-02-13 14:25:00,80.3,80.33,80.25,80.26,22962.0,65.6892,65.7138,65.6483,65.6565,22962.0
2018-02-13 14:30:00,80.26,80.28,80.23,80.28,29863.0,65.6565,65.6729,65.632,65.6729,29863.0
2018-02-13 14:35:00,80.29,80.37,80.28,80.3,23415.0,65.6811,65.7465,65.6729,65.6892,23415.0
2018-02-13 14:40:00,80.3,80.32,80.26,80.3,14779.0,65.6892,65.7056,65.6565,65.6892,14779.0
2018-02-13 14:45:00,80.3,80.37,80.26,80.37,46433.0,65.6892,65.7465,65.6565,65.7465,46433.0
2018-02-13 14:50:00,80.37,80.54,80.36,80.47,39754.0,65.7465,65.8856,65.7383,65.8283,39754.0
2018-02-13 14:55:00,80.46,80.6,80.45,80.58,23725.0,65.8201,65.9347,65.812,65.9183,23725.0
2018-02-13 15:00:00,80.57,80.57,80.37,80.37,39042.0,65.9101,65.9101,65.7465,65.7465,39042.0
2018-02-13 15:05:00,80.37,80.41,80.35,80.39,30373.0,65.7465,65.7792,65.7302,65.7629,30373.0
2018-02-13 15:10:00,80.39,80.56,80.33,80.55,58598.0,65.7629,65.9019,65.7138,65.8938,58598.0
2018-02-13 15:15:00,80.55,80.57,80.46,80.49,97073.0,65.8938,65.9101,65.8201,65.8447,97073.0
2018-02-13 15:20:00,80.49,80.51,80.41,80.45,101676.0,65.8447,65.861,65.7792,65.812,101676.0
2018-02-13 15:25:00,80.45,80.5,80.41,80.48,97553.0,65.812,65.8529,65.7792,65.8365,97553.0
2018-02-13 15:30:00,80.47,80.48,80.32,80.43,73864.0,65.8283,65.8365,65.7056,65.7956,73864.0
2018-02-13 15:35:00,80.44,80.51,80.41,80.47,70174.0,65.8038,65.861,65.7792,65.8283,70174.0
2018-02-13 15:40:00,80.47,80.47,80.2,80.21,59964.0,65.8283,65.8283,65.6074,65.6156,59964.0
2018-02-13 15:45:00,80.2,80.31,80.18,80.27,55370.0,65.6074,65.6974,65.5911,65.6647,55370.0
2018-02-13 15:50:00,80.28,80.38,80.27,80.33,90017.0,65.6729,65.7547,65.6647,65.7138,90017.0
2018-02-13 15:55:00,80.32,80.33,80.15,80.23,173617.0,65.7056,65.7138,65.5665,65.632,173617.0
2018-02-14 09:30:00,79.72,80.1,79.63,79.98,74996.0,65.2148,65.5256,65.1412,65.4275,74996.0
2018-02-14 09:35:00,79.99,80.06,79.84,79.91,46113.0,65.4357,65.4929,65.3129,65.3702,46113.0
2018-02-14 09:40:00,79.89,80.16,79.83,80.16,41928.0,65.3538,65.5747,65.3048,65.5747,41928.0
2018-02-14 09:45:00,80.12,80.2,79.89,80.08,73019.0,65.542,65.6074,65.3538,65.5093,73019.0
2018-02-14 09:50:00,80.05,80.29,80.0,80.24,29727.0,65.4847,65.6811,65.4438,65.6402,29727.0
2018-02-14 09:55:00,80.24,80.28,79.78,79.84,45375.0,65.6402,65.6729,65.2639,65.3129,45375.0
2018-02-14 10:00:00,79.85,80.0,79.84,79.91,76812.0,65.3211,65.4438,65.3129,65.3702,76812.0
2018-02-14 10:05:00,79.91,80.39,79.87,80.36,87942.0,65.3702,65.7629,65.3375,65.7383,87942.0
2018-02-14 10:10:00,80.35,80.53,80.34,80.42,43098.0,65.7302,65.8774,65.722,65.7874,43098.0
2018-02-14 10:15:00,80.43,80.62,80.42,80.61,36228.0,65.7956,65.951,65.7874,65.9428,36228.0
2018-02-14 10:20:00,80.6,80.79,80.6,80.66,50191.0,65.9347,66.0901,65.9347,65.9837,50191.0
2018-02-14 10:25:00,80.68,80.69,80.5,80.59,29622.0,66.0001,66.0083,65.8529,65.9265,29622.0
2018-02-14 10:30:00,80.59,80.69,80.39,80.42,27777.0,65.9265,66.0083,65.7629,65.7874,27777.0
2018-02-14 10:35:00,80.45,80.64,80.31,80.63,25402.0,65.812,65.9674,65.6974,65.9592,25402.0
2018-02-14 10:40:00,80.62,80.68,80.49,80.55,59920.0,65.951,66.0001,65.8447,65.8938,59920.0
2018-02-14 10:45:00,80.53,80.64,80.45,80.46,30884.0,65.8774,65.9674,65.812,65.8201,30884.0
2018-02-14 10:50:00,80.48,80.64,80.46,80.58,39705.0,65.8365,65.9674,65.8201,65.9183,39705.0
2018-02-14 10:55:00,80.59,80.69,80.53,80.53,22403.0,65.9265,66.0083,65.8774,65.8774,22403.0
2018-02-14 11:00:00,80.55,80.62,80.38,80.39,33862.0,65.8938,65.951,65.7547,65.7629,33862.0
2018-02-14 11:05:00,80.4,80.5,80.33,80.45,23572.0,65.7711,65.8529,65.7138,65.812,23572.0
2018-02-14 11:10:00,80.48,80.65,80.44,80.64,21320.0,65.8365,65.9756,65.8038,65.9674,21320.0
2018-02-14 11:15:00,80.63,80.65,80.48,80.63,34372.0,65.9592,65.9756,65.8365,65.9592,34372.0
2018-02-14 11:20:00,80.64,80.78,80.59,80.76,37549.0,65.9674,66.0819,65.9265,66.0656,37549.0
2018-02-14 11:25:00,80.75,80.85,80.71,80.78,58983.0,66.0574,66.1392,66.0246,66.0819,58983.0
2018-02-14 11:30:00,80.79,80.81,80.63,80.72,41331.0,66.0901,66.1065,65.9592,66.0328,41331.0
2018-02-14 11:35:00,80.71,80.83,80.59,80.83,26907.0,66.0246,66.1228,65.9265,66.1228,26907.0
2018-02-14 11:40:00,80.82,81.0,80.76,80.91,37361.0,66.1146,66.2619,66.0656,66.1883,37361.0
2018-02-14 11:45:00,80.92,80.94,80.66,80.67,21807.0,66.1964,66.2128,65.9837,65.9919,21807.0
2018-02-14 11:50:00,80.67,80.69,80.59,80.69,15850.0,65.9919,66.0083,65.9265,66.0083,15850.0
2018-02-14 11:55:00,80.7,80.79,80.67,80.7,15792.0,66.0165,66.0901,65.9919,66.0165,15792.0
2018-02-14 12:00:00,80.71,80.88,80.71,80.88,20396.0,66.0246,66.1637,66.0246,66.1637,20396.0
2018-02-14 12:05:00,80.88,80.89,80.78,80.79,38118.0,66.1637,66.1719,66.0819,66.0901,38118.0
2018-02-14 12:10:00,80.8,80.82,80.71,80.79,51003.0,66.0983,66.1146,66.0246,66.0901,51003.0
2018-02-14 12:15:00,80.78,80.85,80.72,80.74,36643.0,66.0819,66.1392,66.0328,66.0492,36643.0
2018-02-14 12:20:00,80.74,80.89,80.73,80.86,24770.0,66.0492,66.1719,66.041,66.1474,24770.0
2018-02-14 12:25:00,80.84,80.98,80.82,80.95,60664.0,66.131,66.2455,66.1146,66.221,60664.0
2018-02-14 12:30:00,80.94,80.98,80.89,80.91,29384.0,66.2128,66.2455,66.1719,66.1883,29384.0
2018-02-14 12:35:00,80.9,80.99,80.9,80.98,21244.0,66.1801,66.2537,66.1801,66.2455,21244.0
2018-02-14 12:40:00,80.98,81.0,80.91,80.95,24264.0,66.2455,66.2619,66.1883,66.221,24264.0
2018-02-14 12:45:00,80.93,81.02,80.89,80.89,20394.0,66.2046,66.2782,66.1719,66.1719,20394.0
2018-02-14 12:50:00,80.86,81.05,80.86,81.05,17924.0,66.1474,66.3028,66.1474,66.3028,17924.0
2018-02-14 12:55:00,81.05,81.13,81.02,81.13,19883.0,66.3028,66.3682,66.2782,66.3682,19883.0
2018-02-14 13:00:00,81.14,81.26,81.1,81.21,29146.0,66.3764,66.4746,66.3437,66.4337,29146.0
2018-02-14 13:05:00,81.2,81.28,81.13,81.17,19232.0,66.4255,66.4909,66.3682,66.4009,19232.0
2018-02-14 13:10:00,81.16,81.32,81.15,81.27,31183.0,66.3928,66.5237,66.3846,66.4828,31183.0
2018-02-14 13:15:00,81.28,81.37,81.28,81.3,18535.0,66.4909,66.5646,66.4909,66.5073,18535.0
2018-02-14 13:20:00,81.31,81.44,81.29,81.35,13928.0,66.5155,66.6218,66.4991,66.5482,13928.0
2018-02-14 13:25:00,81.34,81.47,81.28,81.3,32474.0,66.54,66.6464,66.4909,66.5073,32474.0
2018-02-14 13:30:00,81.31,81.41,81.24,81.28,42535.0,66.5155,66.5973,66.4582,66.4909,42535.0
2018-02-14 13:35:00,81.3,81.32,81.19,81.28,25419.0,66.5073,66.5237,66.4173,66.4909,25419.0
2018-02-14 13:40:00,81.28,81.54,81.25,81.54,56154.0,66.4909,66.7036,66.4664,66.7036,56154.0
2018-02-14 13:45:00,81.54,81.75,81.45,81.74,148084.0,66.7036,66.8754,66.63,66.8672,148084.0
2018-02-14 13:50:00,81.74,81.78,81.66,81.75,56556.0,66.8672,66.9,66.8018,66.8754,56556.0
2018-02-14 13:55:00,81.72,81.73,81.61,81.63,46545.0,66.8509,66.8591,66.7609,66.7773,46545.0
2018-02-14 14:00:00,81.62,81.77,81.61,81.75,48665.0,66.7691,66.8918,66.7609,66.8754,48665.0
2018-02-14 14:05:00,81.74,81.95,81.7,81.95,63959.0,66.8672,67.039,66.8345,67.039,63959.0
2018-02-14 14:10:00,81.95,81.96,81.74,81.78,36306.0,67.039,67.0472,66.8672,66.9,36306.0
2018-02-14 14:15:00,81.77,81.82,81.68,81.82,42005.0,66.8918,66.9327,66.8182,66.9327,42005.0
2018-02-14 14:20:00,81.83,81.86,81.63,81.63,42136.0,66.9409,66.9654,66.7773,66.7773,42136.0
2018-02-14 14:25:00,81.63,81.68,81.5,81.56,42867.0,66.7773,66.8182,66.6709,66.72,42867.0
2018-02-14 14:30:00,81.56,81.68,81.53,81.67,45182.0,66.72,66.8182,66.6954,66.81,45182.0
2018-02-14 14:35:00,81.67,81.69,81.6,81.63,33202.0,66.81,66.8263,66.7527,66.7773,33202.0
2018-02-14 14:40:00,81.64,81.65,81.56,81.59,23368.0,66.7854,66.7936,66.72,66.7445,23368.0
2018-02-14 14:45:00,81.59,81.64,81.55,81.62,41944.0,66.7445,66.7854,66.7118,66.7691,41944.0
2018-02-14 14:50:00,81.63,81.65,81.57,81.65,29450.0,66.7773,66.7936,66.7282,66.7936,29450.0
2018-02-14 14:55:00,81.65,81.74,81.65,81.73,25830.0,66.7936,66.8672,66.7936,66.8591,25830.0
2018-02-14 15:00:00,81.72,81.89,81.71,81.88,48509.0,66.8509,66.9899,66.8427,66.9818,48509.0
2018-02-14 15:05:00,81.89,81.95,81.87,81.87,36672.0,66.9899,67.039,66.9736,66.9736,36672.0
2018-02-14 15:10:00,81.87,81.99,81.86,81.98,38318.0,66.9736,67.0717,66.9654,67.0636,38318.0
2018-02-14 15:15:00,81.99,82.06,81.95,82.04,44995.0,67.0717,67.129,67.039,67.1127,44995.0
2018-02-14 15:20:00,82.02,82.04,81.84,81.84,40891.0,67.0963,67.1127,66.949,66.949,40891.0
2018-02-14 15:25:00,81.84,82.05,81.82,82.02,92719.0,66.949,67.1208,66.9327,67.0963,92719.0
2018-02-14 15:30:00,82.02,82.03,81.8,81.82,86433.0,67.0963,67.1045,66.9163,66.9327,86433.0
2018-02-14 15:35:00,81.83,81.96,81.79,81.96,70714.0,66.9409,67.0472,66.9081,67.0472,70714.0
2018-02-14 15:40:00,81.96,81.98,81.79,81.87,162296.0,67.0472,67.0636,66.9081,66.9736,162296.0
2018-02-14 15:45:00,81.86,82.02,81.77,81.91,191957.0,66.9654,67.0963,66.8918,67.0063,191957.0
2018-02-14 15:50:00,81.91,82.05,81.91,81.99,143748.0,67.0063,67.1208,67.0063,67.0717,143748.0
2018-02-14 15:55:00,81.98,81.99,81.83,81.88,351024.0,67.0636,67.0717,66.9409,66.9818,351024.0
2018-02-15 09:30:00,82.41,82.59,82.03,82.05,115484.0,67.4153,67.5626,67.1045,67.1208,115484.0
2018-02-15 09:35:00,82.05,82.36,81.95,82.36,47635.0,67.1208,67.3744,67.039,67.3744,47635.0
2018-02-15 09:40:00,82.33,82.67,82.26,82.61,95666.0,67.3499,67.628,67.2926,67.5789,95666.0
2018-02-15 09:45:00,82.59,82.73,82.5,82.71,62483.0,67.5626,67.6771,67.489,67.6607,62483.0
2018-02-15 09:50:00,82.71,82.72,82.57,82.57,53485.0,67.6607,67.6689,67.5462,67.5462,53485.0
2018-02-15 09:55:00,82.54,82.6,82.4,82.51,42024.0,67.5217,67.5708,67.4071,67.4971,42024.0
2018-02-15 10:00:00,82.51,82.51,82.33,82.48,41891.0,67.4971,67.4971,67.3499,67.4726,41891.0
2018-02-15 10:05:00,82.46,82.54,82.34,82.35,69898.0,67.4562,67.5217,67.3581,67.3662,69898.0
2018-02-15 10:10:00,82.36,82.38,82.2,82.29,38924.0,67.3744,67.3908,67.2435,67.3172,38924.0
2018-02-15 10:15:00,82.27,82.45,82.18,82.41,39202.0,67.3008,67.4481,67.2272,67.4153,39202.0
2018-02-15 10:20:00,82.4,82.63,82.39,82.59,48724.0,67.4071,67.5953,67.399,67.5626,48724.0
2018-02-15 10:25:00,82.58,82.68,82.55,82.62,35844.0,67.5544,67.6362,67.5299,67.5871,35844.0
2018-02-15 10:30:00,82.61,82.65,82.56,82.58,45894.0,67.5789,67.6117,67.538,67.5544,45894.0
2018-02-15 10:35:00,82.59,82.68,82.4,82.46,86579.0,67.5626,67.6362,67.4071,67.4562,86579.0
2018-02-15 10:40:00,82.46,82.52,82.35,82.42,43336.0,67.4562,67.5053,67.3662,67.4235,43336.0
2018-02-15 10:45:00,82.42,82.54,82.41,82.53,53166.0,67.4235,67.5217,67.4153,67.5135,53166.0
2018-02-15 10:50:00,82.54,82.55,82.44,82.49,37661.0,67.5217,67.5299,67.4399,67.4808,37661.0
2018-02-15 10:55:00,82.48,82.49,82.17,82.2,34895.0,67.4726,67.4808,67.219,67.2435,34895.0
2018-02-15 11:00:00,82.21,82.29,82.15,82.17,29848.0,67.2517,67.3172,67.2026,67.219,29848.0
2018-02-15 11:05:00,82.17,82.3,82.16,82.24,51046.0,67.219,67.3253,67.2108,67.2763,51046.0
2018-02-15 11:10:00,82.23,82.25,82.14,82.22,24096.0,67.2681,67.2844,67.1945,67.2599,24096.0
2018-02-15 11:15:00,82.24,82.25,82.06,82.09,36580.0,67.2763,67.2844,67.129,67.1536,36580.0
2018-02-15 11:20:00,82.06,82.13,82.04,82.06,29699.0,67.129,67.1863,67.1127,67.129,29699.0
2018-02-15 11:25:00,82.05,82.36,82.04,82.36,106610.0,67.1208,67.3744,67.1127,67.3744,106610.0
2018-02-15 11:30:00,82.35,82.4,82.26,82.36,24959.0,67.3662,67.4071,67.2926,67.3744,24959.0
2018-02-15 11:35:00,82.36,82.42,82.22,82.32,32403.0,67.3744,67.4235,67.2599,67.3417,32403.0
2018-02-15 11:40:00,82.31,82.43,82.29,82.37,29639.0,67.3335,67.4317,67.3172,67.3826,29639.0
2018-02-15 11:45:00,82.35,82.37,82.2,82.24,29090.0,67.3662,67.3826,67.2435,67.2763,29090.0
2018-02-15 11:50:00,82.25,82.39,82.24,82.34,23371.0,67.2844,67.399,67.2763,67.3581,23371.0
2018-02-15 11:55:00,82.34,82.41,82.29,82.37,28937.0,67.3581,67.4153,67.3172,67.3826,28937.0
2018-02-15 12:00:00,82.36,82.43,82.32,82.33,25359.0,67.3744,67.4317,67.3417,67.3499,25359.0
2018-02-15 12:05:00,82.32,82.33,82.22,82.31,19063.0,67.3417,67.3499,67.2599,67.3335,19063.0
2018-02-15 12:10:00,82.32,82.38,82.31,82.33,21304.0,67.3417,67.3908,67.3335,67.3499,21304.0
2018-02-15 12:15:00,82.32,82.41,82.28,82.39,20157.0,67.3417,67.4153,67.309,67.399,20157.0
2018-02-15 12:20:00,82.4,82.41,82.3,82.33,19163.0,67.4071,67.4153,67.3253,67.3499,19163.0
2018-02-15 12:25:00,82.33,82.45,82.33,82.43,11750.0,67.3499,67.4481,67.3499,67.4317,11750.0
2018-02-15 12:30:00,82.44,82.54,82.43,82.48,16099.0,67.4399,67.5217,67.4317,67.4726,16099.0
2018-02-15 12:35:00,82.46,82.47,82.4,82.44,8023.0,67.4562,67.4644,67.4071,67.4399,8023.0
2018-02-15 12:40:00,82.46,82.47,82.38,82.38,10806.0,67.4562,67.4644,67.3908,67.3908,10806.0
2018-02-15 12:45:00,82.37,82.4,82.33,82.39,12281.0,67.3826,67.4071,67.3499,67.399,12281.0
2018-02-15 12:50:00,82.4,82.49,82.39,82.44,16605.0,67.4071,67.4808,67.399,67.4399,16605.0
2018-02-15 12:55:00,82.43,82.53,82.43,82.53,11806.0,67.4317,67.5135,67.4317,67.5135,11806.0
2018-02-15 13:00:00,82.54,82.65,82.54,82.63,23633.0,67.5217,67.6117,67.5217,67.5953,23633.0
2018-02-15 13:05:00,82.63,82.67,82.58,82.6,14707.0,67.5953,67.628,67.5544,67.5708,14707.0
2018-02-15 13:10:00,82.61,82.78,82.61,82.74,23684.0,67.5789,67.718,67.5789,67.6853,23684.0
2018-02-15 13:15:00,82.73,82.73,82.59,82.63,19944.0,67.6771,67.6771,67.5626,67.5953,19944.0
2018-02-15 13:20:00,82.64,82.65,82.53,82.59,8821.0,67.6035,67.6117,67.5135,67.5626,8821.0
2018-02-15 13:25:00,82.57,82.6,82.49,82.51,14708.0,67.5462,67.5708,67.4808,67.4971,14708.0
2018-02-15 13:30:00,82.52,82.54,82.42,82.47,13885.0,67.5053,67.5217,67.4235,67.4644,13885.0
2018-02-15 13:35:00,82.54,82.59,82.52,82.55,8624.0,67.5217,67.5626,67.5053,67.5299,8624.0
2018-02-15 13:40:00,82.57,82.63,82.55,82.6,16050.0,67.5462,67.5953,67.5299,67.5708,16050.0
2018-02-15 13:45:00,82.62,82.74,82.59,82.71,17712.0,67.5871,67.6853,67.5626,67.6607,17712.0
2018-02-15 13:50:00,82.71,82.74,82.67,82.7,12297.0,67.6607,67.6853,67.628,67.6526,12297.0
2018-02-15 13:55:00,82.71,82.75,82.68,82.72,16262.0,67.6607,67.6935,67.6362,67.6689,16262.0
2018-02-15 14:00:00,82.71,82.77,82.65,82.71,32569.0,67.6607,67.7098,67.6117,67.6607,32569.0
2018-02-15 14:05:00,82.72,82.82,82.69,82.8,21035.0,67.6689,67.7507,67.6444,67.7344,21035.0
2018-02-15 14:10:00,82.77,82.83,82.7,82.78,19883.0,67.7098,67.7589,67.6526,67.718,19883.0
2018-02-15 14:15:00,82.78,82.86,82.75,82.79,24188.0,67.718,67.7835,67.6935,67.7262,24188.0
2018-02-15 14:20:00,82.78,82.79,82.7,82.72,18518.0,67.718,67.7262,67.6526,67.6689,18518.0
2018-02-15 14:25:00,82.72,82.72,82.63,82.67,22673.0,67.6689,67.6689,67.5953,67.628,22673.0
2018-02-15 14:30:00,82.66,82.71,82.63,82.7,18580.0,67.6198,67.6607,67.5953,67.6526,18580.0
2018-02-15 14:35:00,82.72,82.76,82.66,82.75,16440.0,67.6689,67.7016,67.6198,67.6935,16440.0
2018-02-15 14:40:00,82.75,82.77,82.71,82.74,17357.0,67.6935,67.7098,67.6607,67.6853,17357.0
2018-02-15 14:45:00,82.75,82.75,82.67,82.69,25104.0,67.6935,67.6935,67.628,67.6444,25104.0
2018-02-15 14:50:00,82.7,82.7,82.58,82.62,25744.0,67.6526,67.6526,67.5544,67.5871,25744.0
2018-02-15 14:55:00,82.62,82.66,82.61,82.63,13451.0,67.5871,67.6198,67.5789,67.5953,13451.0
2018-02-15 15:00:00,82.63,82.83,82.61,82.78,37798.0,67.5953,67.7589,67.5789,67.718,37798.0
2018-02-15 15:05:00,82.77,82.84,82.7,82.72,29503.0,67.7098,67.7671,67.6526,67.6689,29503.0
2018-02-15 15:10:00,82.73,82.75,82.65,82.69,28989.0,67.6771,67.6935,67.6117,67.6444,28989.0
2018-02-15 15:15:00,82.7,82.76,82.7,82.73,36526.0,67.6526,67.7016,67.6526,67.6771,36526.0
2018-02-15 15:20:00,82.73,82.74,82.65,82.71,46696.0,67.6771,67.6853,67.6117,67.6607,46696.0
2018-02-15 15:25:00,82.71,82.78,82.69,82.74,59181.0,67.6607,67.718,67.6444,67.6853,59181.0
2018-02-15 15:30:00,82.75,82.78,82.68,82.69,67668.0,67.6935,67.718,67.6362,67.6444,67668.0
2018-02-15 15:35:00,82.68,82.71,82.59,82.7,47433.0,67.6362,67.6607,67.5626,67.6526,47433.0
2018-02-15 15:40:00,82.71,82.79,82.63,82.64,66301.0,67.6607,67.7262,67.5953,67.6035,66301.0
2018-02-15 15:45:00,82.63,82.75,82.58,82.72,94753.0,67.5953,67.6935,67.5544,67.6689,94753.0
2018-02-15 15:50:00,82.72,82.8,82.71,82.77,86330.0,67.6689,67.7344,67.6607,67.7098,86330.0
2018-02-15 15:55:00,82.77,82.98,82.74,82.98,257304.0,67.7098,67.8816,67.6853,67.8816,257304.0
2018-02-16 09:30:00,82.8,83.13,82.7,82.7,310161.0,67.7344,68.0043,67.6526,67.6526,310161.0
2018-02-16 09:35:00,82.7,82.7,82.35,82.43,113749.0,67.6526,67.6526,67.3662,67.4317,113749.0
2018-02-16 09:40:00,82.43,82.43,82.12,82.28,84520.0,67.4317,67.4317,67.1781,67.309,84520.0
2018-02-16 09:45:00,82.27,82.72,82.18,82.63,52877.0,67.3008,67.6689,67.2272,67.5953,52877.0
2018-02-16 09:50:00,82.63,82.69,82.46,82.6,59822.0,67.5953,67.6444,67.4562,67.5708,59822.0
2018-02-16 09:55:00,82.61,82.65,82.33,82.34,42879.0,67.5789,67.6117,67.3499,67.3581,42879.0
2018-02-16 10:00:00,82.32,82.69,82.32,82.65,41136.0,67.3417,67.6444,67.3417,67.6117,41136.0
2018-02-16 10:05:00,82.64,82.77,82.52,82.74,28409.0,67.6035,67.7098,67.5053,67.6853,28409.0
2018-02-16 10:10:00,82.73,82.88,82.68,82.85,40296.0,67.6771,67.7998,67.6362,67.7753,40296.0
2018-02-16 10:15:00,82.85,83.18,82.85,83.06,50709.0,67.7753,68.0452,67.7753,67.9471,50709.0
2018-02-16 10:20:00,83.06,83.11,82.93,82.96,31532.0,67.9471,67.988,67.8407,67.8653,31532.0
2018-02-16 10:25:00,82.94,83.11,82.94,83.11,31795.0,67.8489,67.988,67.8489,67.988,31795.0
2018-02-16 10:30:00,83.13,83.17,83.04,83.05,31372.0,68.0043,68.037,67.9307,67.9389,31372.0
2018-02-16 10:35:00,83.04,83.15,83.04,83.09,20799.0,67.9307,68.0207,67.9307,67.9716,20799.0
2018-02-16 10:40:00,83.09,83.14,82.91,83.0,29739.0,67.9716,68.0125,67.8244,67.898,29739.0
2018-02-16 10:45:00,82.98,83.2,82.97,83.18,33615.0,67.8816,68.0616,67.8734,68.0452,33615.0
2018-02-16 10:50:00,83.18,83.34,83.14,83.34,44378.0,68.0452,68.1761,68.0125,68.1761,44378.0
2018-02-16 10:55:00,83.35,83.44,83.18,83.24,55120.0,68.1843,68.2579,68.0452,68.0943,55120.0
2018-02-16 11:00:00,83.24,83.4,83.23,83.32,39374.0,68.0943,68.2252,68.0861,68.1598,39374.0
2018-02-16 11:05:00,83.3,83.48,83.3,83.48,27457.0,68.1434,68.2906,68.1434,68.2906,27457.0
2018-02-16 11:10:00,83.47,83.68,83.44,83.67,67073.0,68.2825,68.4542,68.2579,68.4461,67073.0
2018-02-16 11:15:00,83.67,83.71,83.58,83.66,49678.0,68.4461,68.4788,68.3724,68.4379,49678.0
2018-02-16 11:20:00,83.66,83.75,83.64,83.75,49594.0,68.4379,68.5115,68.4215,68.5115,49594.0
2018-02-16 11:25:00,83.75,83.76,83.55,83.59,48727.0,68.5115,68.5197,68.3479,68.3806,48727.0
2018-02-16 11:30:00,83.58,83.67,83.58,83.63,34142.0,68.3724,68.4461,68.3724,68.4133,34142.0
2018-02-16 11:35:00,83.63,83.65,83.6,83.65,44304.0,68.4133,68.4297,68.3888,68.4297,44304.0
2018-02-16 11:40:00,83.65,83.65,83.58,83.62,59968.0,68.4297,68.4297,68.3724,68.4052,59968.0
2018-02-16 11:45:00,83.63,83.65,83.5,83.6,29202.0,68.4133,68.4297,68.307,68.3888,29202.0
2018-02-16 11:50:00,83.6,83.71,83.6,83.69,65064.0,68.3888,68.4788,68.3888,68.4624,65064.0
2018-02-16 11:55:00,83.7,83.76,83.6,83.6,54592.0,68.4706,68.5197,68.3888,68.3888,54592.0
2018-02-16 12:00:00,83.6,83.61,83.47,83.51,20698.0,68.3888,68.397,68.2825,68.3152,20698.0
2018-02-16 12:05:00,83.52,83.55,83.47,83.5,19977.0,68.3234,68.3479,68.2825,68.307,19977.0
2018-02-16 12:10:00,83.5,83.62,83.5,83.52,25402.0,68.307,68.4052,68.307,68.3234,25402.0
2018-02-16 12:15:00,83.52,83.55,83.41,83.43,78598.0,68.3234,68.3479,68.2334,68.2497,78598.0
2018-02-16 12:20:00,83.43,83.48,83.42,83.45,24208.0,68.2497,68.2906,68.2416,68.2661,24208.0
2018-02-16 12:25:00,83.45,83.61,83.45,83.61,34109.0,68.2661,68.397,68.2661,68.397,34109.0
2018-02-16 12:30:00,83.62,83.75,83.62,83.73,46939.0,68.4052,68.5115,68.4052,68.4952,46939.0
2018-02-16 12:35:00,83.74,83.74,83.65,83.67,65579.0,68.5033,68.5033,68.4297,68.4461,65579.0
2018-02-16 12:40:00,83.67,83.67,83.6,83.63,36023.0,68.4461,68.4461,68.3888,68.4133,36023.0
2018-02-16 12:45:00,83.63,83.66,83.61,83.61,37841.0,68.4133,68.4379,68.397,68.397,37841.0
2018-02-16 12:50:00,83.62,83.64,83.31,83.38,63348.0,68.4052,68.4215,68.1516,68.2088,63348.0
2018-02-16 12:55:00,83.39,83.53,83.3,83.52,57160.0,68.217,68.3315,68.1434,68.3234,57160.0
2018-02-16 13:00:00,83.53,83.66,83.51,83.64,48627.0,68.3315,68.4379,68.3152,68.4215,48627.0
2018-02-16 13:05:00,83.64,83.65,83.49,83.52,74818.0,68.4215,68.4297,68.2988,68.3234,74818.0
2018-02-16 13:10:00,83.52,83.52,83.33,83.45,30563.0,68.3234,68.3234,68.1679,68.2661,30563.0
2018-02-16 13:15:00,83.45,83.49,83.27,83.28,29187.0,68.2661,68.2988,68.1189,68.127,29187.0
2018-02-16 13:20:00,83.28,83.35,83.26,83.27,46200.0,68.127,68.1843,68.1107,68.1189,46200.0
2018-02-16 13:25:00,83.27,83.29,83.15,83.22,46142.0,68.1189,68.1352,68.0207,68.0779,46142.0
2018-02-16 13:30:00,83.23,83.27,83.09,83.26,48343.0,68.0861,68.1189,67.9716,68.1107,48343.0
2018-02-16 13:35:00,83.27,83.45,83.26,83.35,73020.0,68.1189,68.2661,68.1107,68.1843,73020.0
2018-02-16 13:40:00,83.37,83.52,83.36,83.45,83176.0,68.2007,68.3234,68.1925,68.2661,83176.0
2018-02-16 13:45:00,83.45,83.47,83.36,83.37,34183.0,68.2661,68.2825,68.1925,68.2007,34183.0
2018-02-16 13:50:00,83.36,83.42,83.29,83.3,30828.0,68.1925,68.2416,68.1352,68.1434,30828.0
2018-02-16 13:55:00,83.3,83.44,83.27,83.43,35672.0,68.1434,68.2579,68.1189,68.2497,35672.0
2018-02-16 14:00:00,83.43,83.61,83.41,83.54,51216.0,68.2497,68.397,68.2334,68.3397,51216.0
2018-02-16 14:05:00,83.53,83.62,83.47,83.47,44857.0,68.3315,68.4052,68.2825,68.2825,44857.0
2018-02-16 14:10:00,83.47,83.56,83.28,83.29,43200.0,68.2825,68.3561,68.127,68.1352,43200.0
2018-02-16 14:15:00,83.28,83.3,83.1,83.22,44779.0,68.127,68.1434,67.9798,68.0779,44779.0
2018-02-16 14:20:00,83.22,83.22,82.99,83.05,51206.0,68.0779,68.0779,67.8898,67.9389,51206.0
2018-02-16 14:25:00,83.04,83.13,83.0,83.13,33707.0,67.9307,68.0043,67.898,68.0043,33707.0
2018-02-16 14:30:00,83.14,83.24,83.03,83.24,29632.0,68.0125,68.0943,67.9225,68.0943,29632.0
2018-02-16 14:35:00,83.25,83.31,83.19,83.26,28027.0,68.1025,68.1516,68.0534,68.1107,28027.0
2018-02-16 14:40:00,83.26,83.29,83.15,83.19,30965.0,68.1107,68.1352,68.0207,68.0534,30965.0
2018-02-16 14:45:00,83.19,83.28,83.08,83.28,43602.0,68.0534,68.127,67.9634,68.127,43602.0
2018-02-16 14:50:00,83.26,83.29,83.16,83.26,44852.0,68.1107,68.1352,68.0289,68.1107,44852.0
2018-02-16 14:55:00,83.28,83.46,83.27,83.44,61456.0,68.127,68.2743,68.1189,68.2579,61456.0
2018-02-16 15:00:00,83.43,83.43,83.2,83.25,63776.0,68.2497,68.2497,68.0616,68.1025,63776.0
2018-02-16 15:05:00,83.25,83.4,83.25,83.4,44683.0,68.1025,68.2252,68.1025,68.2252,44683.0
2018-02-16 15:10:00,83.4,83.4,83.3,83.34,38024.0,68.2252,68.2252,68.1434,68.1761,38024.0
2018-02-16 15:15:00,83.34,83.4,83.29,83.37,33057.0,68.1761,68.2252,68.1352,68.2007,33057.0
2018-02-16 15:20:00,83.37,83.42,83.28,83.36,48122.0,68.2007,68.2416,68.127,68.1925,48122.0
2018-02-16 15:25:00,83.35,83.41,83.3,83.33,53094.0,68.1843,68.2334,68.1434,68.1679,53094.0
2018-02-16 15:30:00,83.32,83.34,83.18,83.25,75169.0,68.1598,68.1761,68.0452,68.1025,75169.0
2018-02-16 15:35:00,83.25,83.42,83.18,83.42,87451.0,68.1025,68.2416,68.0452,68.2416,87451.0
2018-02-16 15:40:00,83.42,83.42,83.3,83.36,134601.0,68.2416,68.2416,68.1434,68.1925,134601.0
2018-02-16 15:45:00,83.37,83.6,83.36,83.51,159376.0,68.2007,68.3888,68.1925,68.3152,159376.0
2018-02-16 15:50:00,83.51,83.61,83.44,83.6,229810.0,68.3152,68.397,68.2579,68.3888,229810.0
2018-02-16 15:55:00,83.61,83.66,83.16,83.35,482858.0,68.397,68.4379,68.0289,68.1843,482858.0
2018-02-20 09:30:00,83.16,83.37,81.64,82.29,271104.0,68.0289,68.2007,66.7854,67.3172,271104.0
2018-02-20 09:35:00,82.34,82.91,82.13,82.66,127970.0,67.3581,67.8244,67.1863,67.6198,127970.0
2018-02-20 09:40:00,82.77,83.0,81.97,81.98,172573.0,67.7098,67.898,67.0554,67.0636,172573.0
2018-02-20 09:45:00,82.0,82.56,81.55,82.43,174231.0,67.0799,67.538,66.7118,67.4317,174231.0
2018-02-20 09:50:00,82.4,82.5,82.0,82.07,76160.0,67.4071,67.489,67.0799,67.1372,76160.0
2018-02-20 09:55:00,82.1,82.18,81.94,82.03,39064.0,67.1617,67.2272,67.0308,67.1045,39064.0
2018-02-20 10:00:00,82.04,82.16,81.66,81.73,54195.0,67.1127,67.2108,66.8018,66.8591,54195.0
2018-02-20 10:05:00,81.72,81.73,81.46,81.54,100161.0,66.8509,66.8591,66.6382,66.7036,100161.0
2018-02-20 10:10:00,81.54,81.97,81.53,81.8,121861.0,66.7036,67.0554,66.6954,66.9163,121861.0
2018-02-20 10:15:00,81.8,81.8,81.58,81.6,69254.0,66.9163,66.9163,66.7363,66.7527,69254.0
2018-02-20 10:20:00,81.61,81.67,81.48,81.49,63683.0,66.7609,66.81,66.6545,66.6627,63683.0
2018-02-20 10:25:00,81.49,81.74,81.48,81.58,47883.0,66.6627,66.8672,66.6545,66.7363,47883.0
2018-02-20 10:30:00,81.56,81.58,81.35,81.4,66143.0,66.72,66.7363,66.5482,66.5891,66143.0
2018-02-20 10:35:00,81.4,81.42,81.07,81.13,69619.0,66.5891,66.6055,66.3191,66.3682,69619.0
2018-02-20 10:40:00,81.14,81.23,81.03,81.04,72734.0,66.3764,66.45,66.2864,66.2946,72734.0
2018-02-20 10:45:00,81.04,81.26,81.04,81.22,64879.0,66.2946,66.4746,66.2946,66.4419,64879.0
2018-02-20 10:50:00,81.22,81.25,81.04,81.12,53909.0,66.4419,66.4664,66.2946,66.36,53909.0
2018-02-20 10:55:00,81.12,81.15,80.87,80.95,104016.0,66.36,66.3846,66.1555,66.221,104016.0
2018-02-20 11:00:00,80.94,81.03,80.94,81.0,119572.0,66.2128,66.2864,66.2128,66.2619,119572.0
2018-02-20 11:05:00,80.98,81.16,80.93,81.15,87675.0,66.2455,66.3928,66.2046,66.3846,87675.0
2018-02-20 11:10:00,81.15,81.75,81.15,81.39,79136.0,66.3846,66.8754,66.3846,66.5809,79136.0
2018-02-20 11:15:00,81.39,81.67,81.38,81.67,67601.0,66.5809,66.81,66.5727,66.81,67601.0
2018-02-20 11:20:00,81.67,81.84,81.63,81.82,70688.0,66.81,66.949,66.7773,66.9327,70688.0
2018-02-20 11:25:00,81.84,82.07,81.79,81.93,93206.0,66.949,67.1372,66.9081,67.0227,93206.0
2018-02-20 11:30:00,81.92,81.98,81.74,81.79,72046.0,67.0145,67.0636,66.8672,66.9081,72046.0
2018-02-20 11:35:00,81.78,81.95,81.77,81.94,58910.0,66.9,67.039,66.8918,67.0308,58910.0
2018-02-20 11:40:00,81.92,81.96,81.42,81.52,63236.0,67.0145,67.0472,66.6055,66.6873,63236.0
2018-02-20 11:45:00,81.52,81.67,81.49,81.59,64059.0,66.6873,66.81,66.6627,66.7445,64059.0
2018-02-20 11:50:00,81.62,81.67,81.59,81.63,86604.0,66.7691,66.81,66.7445,66.7773,86604.0
2018-02-20 11:55:00,81.63,81.71,81.59,81.69,41265.0,66.7773,66.8427,66.7445,66.8263,41265.0
2018-02-20 12:00:00,81.7,81.76,81.59,81.7,48860.0,66.8345,66.8836,66.7445,66.8345,48860.0
2018-02-20 12:05:00,81.7,81.78,81.67,81.67,25120.0,66.8345,66.9,66.81,66.81,25120.0
2018-02-20 12:10:00,81.71,81.86,81.71,81.83,30626.0,66.8427,66.9654,66.8427,66.9409,30626.0
2018-02-20 12:15:00,81.85,81.95,81.83,81.92,119031.0,66.9572,67.039,66.9409,67.0145,119031.0
2018-02-20 12:20:00,81.9,81.92,81.78,81.79,18228.0,66.9981,67.0145,66.9,66.9081,18228.0
2018-02-20 12:25:00,81.8,81.86,81.79,81.83,39296.0,66.9163,66.9654,66.9081,66.9409,39296.0
2018-02-20 12:30:00,81.83,81.94,81.83,81.93,119400.0,66.9409,67.0308,66.9409,67.0227,119400.0
2018-02-20 12:35:00,81.92,82.11,81.92,82.08,85360.0,67.0145,67.1699,67.0145,67.1454,85360.0
2018-02-20 12:40:00,82.09,82.36,82.08,82.24,78154.0,67.1536,67.3744,67.1454,67.2763,78154.0
2018-02-20 12:45:00,82.25,82.43,82.24,82.28,49465.0,67.2844,67.4317,67.2763,67.309,49465.0
2018-02-20 12:50:00,82.29,82.29,82.04,82.12,24835.0,67.3172,67.3172,67.1127,67.1781,24835.0
2018-02-20 12:55:00,82.13,82.21,82.12,82.2,22217.0,67.1863,67.2517,67.1781,67.2435,22217.0
2018-02-20 13:00:00,82.17,82.22,82.11,82.15,35779.0,67.219,67.2599,67.1699,67.2026,35779.0
2018-02-20 13:05:00,82.14,82.17,81.92,81.93,59561.0,67.1945,67.219,67.0145,67.0227,59561.0
2018-02-20 13:10:00,81.92,81.95,81.81,81.84,100870.0,67.0145,67.039,66.9245,66.949,100870.0
2018-02-20 13:15:00,81.83,81.85,81.67,81.69,74498.0,66.9409,66.9572,66.81,66.8263,74498.0
2018-02-20 13:20:00,81.69,81.7,81.58,81.67,38707.0,66.8263,66.8345,66.7363,66.81,38707.0
2018-02-20 13:25:00,81.68,81.72,81.58,81.67,92870.0,66.8182,66.8509,66.7363,66.81,92870.0
2018-02-20 13:30:00,81.66,81.69,81.47,81.48,58596.0,66.8018,66.8263,66.6464,66.6545,58596.0
2018-02-20 13:35:00,81.48,81.57,81.43,81.55,37269.0,66.6545,66.7282,66.6136,66.7118,37269.0
2018-02-20 13:40:00,81.55,81.61,81.32,81.34,58939.0,66.7118,66.7609,66.5237,66.54,58939.0
2018-02-20 13:45:00,81.35,81.82,81.35,81.8,156724.0,66.5482,66.9327,66.5482,66.9163,156724.0
2018-02-20 13:50:00,81.8,81.86,81.7,81.85,83477.0,66.9163,66.9654,66.8345,66.9572,83477.0
2018-02-20 13:55:00,81.83,81.84,81.61,81.69,65095.0,66.9409,66.949,66.7609,66.8263,65095.0
2018-02-20 14:00:00,81.7,81.91,81.66,81.78,135326.0,66.8345,67.0063,66.8018,66.9,135326.0
2018-02-20 14:05:00,81.78,81.82,81.69,81.77,150298.0,66.9,66.9327,66.8263,66.8918,150298.0
2018-02-20 14:10:00,81.77,81.77,81.57,81.66,132324.0,66.8918,66.8918,66.7282,66.8018,132324.0
2018-02-20 14:15:00,81.65,81.93,81.65,81.91,78593.0,66.7936,67.0227,66.7936,67.0063,78593.0
2018-02-20 14:20:00,81.9,81.99,81.85,81.92,59050.0,66.9981,67.0717,66.9572,67.0145,59050.0
2018-02-20 14:25:00,81.92,81.98,81.73,81.77,146402.0,67.0145,67.0636,66.8591,66.8918,146402.0
2018-02-20 14:30:00,81.76,81.85,81.59,81.78,336527.0,66.8836,66.9572,66.7445,66.9,336527.0
2018-02-20 14:35:00,81.76,81.77,81.58,81.63,37485.0,66.8836,66.8918,66.7363,66.7773,37485.0
2018-02-20 14:40:00,81.64,81.65,81.54,81.55,59783.0,66.7854,66.7936,66.7036,66.7118,59783.0
2018-02-20 14:45:00,81.56,81.88,81.55,81.87,331084.0,66.72,66.9818,66.7118,66.9736,331084.0
2018-02-20 14:50:00,81.87,81.88,81.73,81.76,74831.0,66.9736,66.9818,66.8591,66.8836,74831.0
2018-02-20 14:55:00,81.77,81.93,81.74,81.93,63977.0,66.8918,67.0227,66.8672,67.0227,63977.0
2018-02-20 15:00:00,81.9,81.91,81.83,81.87,42340.0,66.9981,67.0063,66.9409,66.9736,42340.0
2018-02-20 15:05:00,81.86,81.88,81.67,81.67,41626.0,66.9654,66.9818,66.81,66.81,41626.0
2018-02-20 15:10:00,81.67,81.74,81.56,81.63,67645.0,66.81,66.8672,66.72,66.7773,67645.0
2018-02-20 15:15:00,81.63,81.76,81.6,81.7,101138.0,66.7773,66.8836,66.7527,66.8345,101138.0
2018-02-20 15:20:00,81.7,81.7,81.47,81.65,70746.0,66.8345,66.8345,66.6464,66.7936,70746.0
2018-02-20 15:25:00,81.64,81.75,81.62,81.67,131806.0,66.7854,66.8754,66.7691,66.81,131806.0
2018-02-20 15:30:00,81.66,81.72,81.64,81.72,69236.0,66.8018,66.8509,66.7854,66.8509,69236.0
2018-02-20 15:35:00,81.71,81.84,81.69,81.74,90892.0,66.8427,66.949,66.8263,66.8672,90892.0
2018-02-20 15:40:00,81.74,81.75,81.64,81.65,116858.0,66.8672,66.8754,66.7854,66.7936,116858.0
2018-02-20 15:45:00,81.65,81.83,81.64,81.73,189643.0,66.7936,66.9409,66.7854,66.8591,189643.0
2018-02-20 15:50:00,81.74,81.82,81.7,81.8,198714.0,66.8672,66.9327,66.8345,66.9163,198714.0
2018-02-20 15:55:00,81.79,81.82,81.59,81.6,279823.0,66.9081,66.9327,66.7445,66.7527,279823.0
2018-02-21 09:30:00,81.43,81.63,81.38,81.63,80877.0,66.6136,66.7773,66.5727,66.7773,80877.0
2018-02-21 09:35:00,81.61,81.67,81.47,81.64,16800.0,66.7609,66.81,66.6464,66.7854,16800.0
2018-02-21 09:40:00,81.62,81.71,81.55,81.63,195140.0,66.7691,66.8427,66.7118,66.7773,195140.0
2018-02-21 09:45:00,81.62,81.65,81.07,81.09,68195.0,66.7691,66.7936,66.3191,66.3355,68195.0
2018-02-21 09:50:00,81.1,81.17,80.86,80.88,81856.0,66.3437,66.4009,66.1474,66.1637,81856.0
2018-02-21 09:55:00,80.9,80.9,80.73,80.74,70638.0,66.1801,66.1801,66.041,66.0492,70638.0
2018-02-21 10:00:00,80.75,80.77,80.51,80.68,78379.0,66.0574,66.0737,65.861,66.0001,78379.0
2018-02-21 10:05:00,80.67,80.67,80.58,80.62,179961.0,65.9919,65.9919,65.9183,65.951,179961.0
2018-02-21 10:10:00,80.61,80.76,80.52,80.61,133554.0,65.9428,66.0656,65.8692,65.9428,133554.0
2018-02-21 10:15:00,80.61,80.64,80.48,80.51,188522.0,65.9428,65.9674,65.8365,65.861,188522.0
2018-02-21 10:20:00,80.51,80.6,80.45,80.45,78817.0,65.861,65.9347,65.812,65.812,78817.0
2018-02-21 10:25:00,80.45,80.51,80.22,80.28,82123.0,65.812,65.861,65.6238,65.6729,82123.0
2018-02-21 10:30:00,80.25,80.56,80.24,80.38,87125.0,65.6483,65.9019,65.6402,65.7547,87125.0
2018-02-21 10:35:00,80.37,80.48,80.32,80.47,139842.0,65.7465,65.8365,65.7056,65.8283,139842.0
2018-02-21 10:40:00,80.47,80.55,80.4,80.5,134804.0,65.8283,65.8938,65.7711,65.8529,134804.0
2018-02-21 10:45:00,80.49,80.59,80.47,80.51,76152.0,65.8447,65.9265,65.8283,65.861,76152.0
2018-02-21 10:50:00,80.52,80.61,80.52,80.54,58933.0,65.8692,65.9428,65.8692,65.8856,58933.0
2018-02-21 10:55:00,80.56,80.58,80.45,80.45,61280.0,65.9019,65.9183,65.812,65.812,61280.0
2018-02-21 11:00:00,80.45,80.5,80.42,80.45,63280.0,65.812,65.8529,65.7874,65.812,63280.0
2018-02-21 11:05:00,80.45,80.5,80.4,80.44,98690.0,65.812,65.8529,65.7711,65.8038,98690.0
2018-02-21 11:10:00,80.44,80.46,80.29,80.29,116685.0,65.8038,65.8201,65.6811,65.6811,116685.0
2018-02-21 11:15:00,80.3,80.37,80.25,80.3,110803.0,65.6892,65.7465,65.6483,65.6892,110803.0
2018-02-21 11:20:00,80.3,80.45,80.28,80.37,107001.0,65.6892,65.812,65.6729,65.7465,107001.0
2018-02-21 11:25:00,80.35,80.56,80.34,80.54,100537.0,65.7302,65.9019,65.722,65.8856,100537.0
2018-02-21 11:30:00,80.53,80.55,80.45,80.52,65547.0,65.8774,65.8938,65.812,65.8692,65547.0
2018-02-21 11:35:00,80.52,80.69,80.42,80.64,65957.0,65.8692,66.0083,65.7874,65.9674,65957.0
2018-02-21 11:40:00,80.63,80.78,80.49,80.49,79786.0,65.9592,66.0819,65.8447,65.8447,79786.0
2018-02-21 11:45:00,80.52,80.6,80.46,80.6,64558.0,65.8692,65.9347,65.8201,65.9347,64558.0
2018-02-21 11:50:00,80.59,80.8,80.56,80.8,114897.0,65.9265,66.0983,65.9019,66.0983,114897.0
2018-02-21 11:55:00,80.81,80.85,80.63,80.69,41346.0,66.1065,66.1392,65.9592,66.0083,41346.0
2018-02-21 12:00:00,80.69,80.79,80.67,80.75,44033.0,66.0083,66.0901,65.9919,66.0574,44033.0
2018-02-21 12:05:00,80.76,80.92,80.76,80.9,21085.0,66.0656,66.1964,66.0656,66.1801,21085.0
2018-02-21 12:10:00,80.92,81.11,80.88,81.11,37825.0,66.1964,66.3519,66.1637,66.3519,37825.0
2018-02-21 12:15:00,81.09,81.21,80.99,81.15,34287.0,66.3355,66.4337,66.2537,66.3846,34287.0
2018-02-21 12:20:00,81.17,81.17,80.94,81.01,47479.0,66.4009,66.4009,66.2128,66.2701,47479.0
2018-02-21 12:25:00,80.99,81.12,80.93,81.12,27822.0,66.2537,66.36,66.2046,66.36,27822.0
2018-02-21 12:30:00,81.13,81.14,81.02,81.05,13627.0,66.3682,66.3764,66.2782,66.3028,13627.0
2018-02-21 12:35:00,81.03,81.23,81.01,81.2,21300.0,66.2864,66.45,66.2701,66.4255,21300.0
2018-02-21 12:40:00,81.21,81.31,81.2,81.28,36704.0,66.4337,66.5155,66.4255,66.4909,36704.0
2018-02-21 12:45:00,81.28,81.32,81.14,81.18,23789.0,66.4909,66.5237,66.3764,66.4091,23789.0
2018-02-21 12:50:00,81.17,81.21,81.14,81.2,16929.0,66.4009,66.4337,66.3764,66.4255,16929.0
2018-02-21 12:55:00,81.2,81.21,81.13,81.15,15886.0,66.4255,66.4337,66.3682,66.3846,15886.0
2018-02-21 13:00:00,81.15,81.24,81.14,81.18,17806.0,66.3846,66.4582,66.3764,66.4091,17806.0
2018-02-21 13:05:00,81.17,81.22,81.13,81.16,19234.0,66.4009,66.4419,66.3682,66.3928,19234.0
2018-02-21 13:10:00,81.15,81.18,80.96,81.07,33627.0,66.3846,66.4091,66.2292,66.3191,33627.0
2018-02-21 13:15:00,81.08,81.21,81.07,81.15,35379.0,66.3273,66.4337,66.3191,66.3846,35379.0
2018-02-21 13:20:00,81.16,81.16,81.1,81.1,13727.0,66.3928,66.3928,66.3437,66.3437,13727.0
2018-02-21 13:25:00,81.1,81.13,81.05,81.11,22608.0,66.3437,66.3682,66.3028,66.3519,22608.0
2018-02-21 13:30:00,81.12,81.22,81.1,81.13,30530.0,66.36,66.4419,66.3437,66.3682,30530.0
2018-02-21 13:35:00,81.12,81.2,81.12,81.19,13088.0,66.36,66.4255,66.36,66.4173,13088.0
2018-02-21 13:40:00,81.19,81.2,81.11,81.15,22107.0,66.4173,66.4255,66.3519,66.3846,22107.0
2018-02-21 13:45:00,81.15,81.21,81.14,81.18,19358.0,66.3846,66.4337,66.3764,66.4091,19358.0
2018-02-21 13:50:00,81.19,81.23,81.16,81.22,19130.0,66.4173,66.45,66.3928,66.4419,19130.0
2018-02-21 13:55:00,81.23,81.28,81.21,81.22,26561.0,66.45,66.4909,66.4337,66.4419,26561.0
2018-02-21 14:00:00,81.2,81.55,81.14,81.35,33397.0,66.4255,66.7118,66.3764,66.5482,33397.0
2018-02-21 14:05:00,81.35,81.62,81.31,81.5,31958.0,66.5482,66.7691,66.5155,66.6709,31958.0
2018-02-21 14:10:00,81.53,81.64,81.46,81.52,40692.0,66.6954,66.7854,66.6382,66.6873,40692.0
2018-02-21 14:15:00,81.53,81.64,81.51,81.54,23497.0,66.6954,66.7854,66.6791,66.7036,23497.0
2018-02-21 14:20:00,81.55,81.6,81.41,81.47,30603.0,66.7118,66.7527,66.5973,66.6464,30603.0
2018-02-21 14:25:00,81.46,81.54,81.24,81.26,35611.0,66.6382,66.7036,66.4582,66.4746,35611.0
2018-02-21 14:30:00,81.27,81.35,81.17,81.19,30523.0,66.4828,66.5482,66.4009,66.4173,30523.0
2018-02-21 14:35:00,81.2,81.27,81.13,81.27,29735.0,66.4255,66.4828,66.3682,66.4828,29735.0
2018-02-21 14:40:00,81.27,81.29,81.15,81.19,25765.0,66.4828,66.4991,66.3846,66.4173,25765.0
2018-02-21 14:45:00,81.19,81.21,81.01,81.03,48057.0,66.4173,66.4337,66.2701,66.2864,48057.0
2018-02-21 14:50:00,81.0,81.19,80.85,81.12,86993.0,66.2619,66.4173,66.1392,66.36,86993.0
2018-02-21 14:55:00,81.12,81.25,81.12,81.16,48234.0,66.36,66.4664,66.36,66.3928,48234.0
2018-02-21 15:00:00,81.14,81.15,80.98,80.99,115642.0,66.3764,66.3846,66.2455,66.2537,115642.0
2018-02-21 15:05:00,80.99,81.03,80.83,80.86,51334.0,66.2537,66.2864,66.1228,66.1474,51334.0
2018-02-21 15:10:00,80.85,80.95,80.72,80.89,102101.0,66.1392,66.221,66.0328,66.1719,102101.0
2018-02-21 15:15:00,80.88,80.99,80.87,80.92,36317.0,66.1637,66.2537,66.1555,66.1964,36317.0
2018-02-21 15:20:00,80.93,81.06,80.87,80.92,49591.0,66.2046,66.311,66.1555,66.1964,49591.0
2018-02-21 15:25:00,80.91,81.18,80.79,81.17,54539.0,66.1883,66.4091,66.0901,66.4009,54539.0
2018-02-21 15:30:00,81.17,81.27,81.07,81.09,156568.0,66.4009,66.4828,66.3191,66.3355,156568.0
2018-02-21 15:35:00,81.1,81.15,80.98,81.0,81340.0,66.3437,66.3846,66.2455,66.2619,81340.0
2018-02-21 15:40:00,81.0,81.03,80.78,80.84,104658.0,66.2619,66.2864,66.0819,66.131,104658.0
2018-02-21 15:45:00,80.84,81.05,80.81,80.95,128638.0,66.131,66.3028,66.1065,66.221,128638.0
2018-02-21 15:50:00,80.95,81.02,80.86,80.94,143851.0,66.221,66.2782,66.1474,66.2128,143851.0
2018-02-21 15:55:00,80.93,81.0,80.7,80.71,338065.0,66.2046,66.2619,66.0165,66.0246,338065.0
2018-02-22 09:30:00,80.91,81.31,80.76,81.31,75917.0,66.1883,66.5155,66.0656,66.5155,75917.0
2018-02-22 09:35:00,81.3,81.4,81.1,81.12,51228.0,66.5073,66.5891,66.3437,66.36,51228.0
2018-02-22 09:40:00,81.12,81.28,80.99,81.01,55619.0,66.36,66.4909,66.2537,66.2701,55619.0
2018-02-22 09:45:00,81.03,81.04,80.95,81.02,37252.0,66.2864,66.2946,66.221,66.2782,37252.0
2018-02-22 09:50:00,81.0,81.03,80.87,80.94,36423.0,66.2619,66.2864,66.1555,66.2128,36423.0
2018-02-22 09:55:00,80.95,81.05,80.86,80.96,70444.0,66.221,66.3028,66.1474,66.2292,70444.0
2018-02-22 10:00:00,80.96,81.01,80.85,80.98,40220.0,66.2292,66.2701,66.1392,66.2455,40220.0
2018-02-22 10:05:00,80.98,81.08,80.91,81.07,46647.0,66.2455,66.3273,66.1883,66.3191,46647.0
2018-02-22 10:10:00,81.07,81.23,81.06,81.11,60726.0,66.3191,66.45,66.311,66.3519,60726.0
2018-02-22 10:15:00,81.11,81.25,81.11,81.19,43723.0,66.3519,66.4664,66.3519,66.4173,43723.0
2018-02-22 10:20:00,81.19,81.37,81.12,81.36,36549.0,66.4173,66.5646,66.36,66.5564,36549.0
2018-02-22 10:25:00,81.37,81.56,81.36,81.4,86461.0,66.5646,66.72,66.5564,66.5891,86461.0
2018-02-22 10:30:00,81.4,81.46,81.34,81.36,25119.0,66.5891,66.6382,66.54,66.5564,25119.0
2018-02-22 10:35:00,81.36,81.49,81.29,81.46,34677.0,66.5564,66.6627,66.4991,66.6382,34677.0
2018-02-22 10:40:00,81.47,81.51,81.37,81.48,39678.0,66.6464,66.6791,66.5646,66.6545,39678.0
2018-02-22 10:45:00,81.48,81.81,81.47,81.73,63041.0,66.6545,66.9245,66.6464,66.8591,63041.0
2018-02-22 10:50:00,81.73,81.8,81.65,81.66,27418.0,66.8591,66.9163,66.7936,66.8018,27418.0
2018-02-22 10:55:00,81.67,81.67,81.48,81.55,57632.0,66.81,66.81,66.6545,66.7118,57632.0
2018-02-22 11:00:00,81.55,81.69,81.5,81.63,64734.0,66.7118,66.8263,66.6709,66.7773,64734.0
2018-02-22 11:05:00,81.63,81.81,81.63,81.8,60583.0,66.7773,66.9245,66.7773,66.9163,60583.0
2018-02-22 11:10:00,81.8,81.81,81.64,81.65,32197.0,66.9163,66.9245,66.7854,66.7936,32197.0
2018-02-22 11:15:00,81.66,81.69,81.62,81.65,57411.0,66.8018,66.8263,66.7691,66.7936,57411.0
2018-02-22 11:20:00,81.66,81.78,81.59,81.61,43692.0,66.8018,66.9,66.7445,66.7609,43692.0
2018-02-22 11:25:00,81.6,81.79,81.6,81.71,29200.0,66.7527,66.9081,66.7527,66.8427,29200.0
2018-02-22 11:30:00,81.7,81.73,81.57,81.57,30168.0,66.8345,66.8591,66.7282,66.7282,30168.0
2018-02-22 11:35:00,81.56,81.59,81.5,81.56,34487.0,66.72,66.7445,66.6709,66.72,34487.0
2018-02-22 11:40:00,81.57,81.69,81.57,81.61,27411.0,66.7282,66.8263,66.7282,66.7609,27411.0
2018-02-22 11:45:00,81.6,81.68,81.57,81.66,24350.0,66.7527,66.8182,66.7282,66.8018,24350.0
2018-02-22 11:50:00,81.64,81.76,81.61,81.62,25134.0,66.7854,66.8836,66.7609,66.7691,25134.0
2018-02-22 11:55:00,81.62,81.66,81.5,81.55,47193.0,66.7691,66.8018,66.6709,66.7118,47193.0
2018-02-22 12:00:00,81.54,81.6,81.48,81.48,24142.0,66.7036,66.7527,66.6545,66.6545,24142.0
2018-02-22 12:05:00,81.48,81.52,81.42,81.52,18109.0,66.6545,66.6873,66.6055,66.6873,18109.0
2018-02-22 12:10:00,81.52,81.55,81.47,81.54,17031.0,66.6873,66.7118,66.6464,66.7036,17031.0
2018-02-22 12:15:00,81.55,81.64,81.53,81.62,32848.0,66.7118,66.7854,66.6954,66.7691,32848.0
2018-02-22 12:20:00,81.62,81.69,81.61,81.67,21299.0,66.7691,66.8263,66.7609,66.81,21299.0
2018-02-22 12:25:00,81.66,81.68,81.61,81.63,31069.0,66.8018,66.8182,66.7609,66.7773,31069.0
2018-02-22 12:30:00,81.64,81.65,81.53,81.58,20277.0,66.7854,66.7936,66.6954,66.7363,20277.0
2018-02-22 12:35:00,81.56,81.65,81.54,81.62,17962.0,66.72,66.7936,66.7036,66.7691,17962.0
2018-02-22 12:40:00,81.63,81.67,81.61,81.64,59275.0,66.7773,66.81,66.7609,66.7854,59275.0
2018-02-22 12:45:00,81.63,81.63,81.37,81.37,29860.0,66.7773,66.7773,66.5646,66.5646,29860.0
2018-02-22 12:50:00,81.34,81.5,81.29,81.46,26684.0,66.54,66.6709,66.4991,66.6382,26684.0
2018-02-22 12:55:00,81.47,81.52,81.39,81.39,18292.0,66.6464,66.6873,66.5809,66.5809,18292.0
2018-02-22 13:00:00,81.38,81.47,81.38,81.43,20312.0,66.5727,66.6464,66.5727,66.6136,20312.0
2018-02-22 13:05:00,81.41,81.42,81.35,81.4,12644.0,66.5973,66.6055,66.5482,66.5891,12644.0
2018-02-22 13:10:00,81.39,81.39,81.18,81.18,19200.0,66.5809,66.5809,66.4091,66.4091,19200.0
2018-02-22 13:15:00,81.17,81.25,81.14,81.17,17639.0,66.4009,66.4664,66.3764,66.4009,17639.0
2018-02-22 13:20:00,81.17,81.22,81.13,81.18,11716.0,66.4009,66.4419,66.3682,66.4091,11716.0
2018-02-22 13:25:00,81.18,81.29,81.16,81.25,19417.0,66.4091,66.4991,66.3928,66.4664,19417.0
2018-02-22 13:30:00,81.27,81.27,81.14,81.14,12834.0,66.4828,66.4828,66.3764,66.3764,12834.0
2018-02-22 13:35:00,81.13,81.27,81.13,81.26,22888.0,66.3682,66.4828,66.3682,66.4746,22888.0
2018-02-22 13:40:00,81.26,81.26,81.12,81.15,29333.0,66.4746,66.4746,66.36,66.3846,29333.0
2018-02-22 13:45:00,81.15,81.15,80.93,80.98,31245.0,66.3846,66.3846,66.2046,66.2455,31245.0
2018-02-22 13:50:00,80.95,81.12,80.93,81.12,64477.0,66.221,66.36,66.2046,66.36,64477.0
2018-02-22 13:55:00,81.11,81.17,81.08,81.09,14614.0,66.3519,66.4009,66.3273,66.3355,14614.0
2018-02-22 14:00:00,81.08,81.24,81.07,81.2,18710.0,66.3273,66.4582,66.3191,66.4255,18710.0
2018-02-22 14:05:00,81.18,81.22,81.13,81.13,20346.0,66.4091,66.4419,66.3682,66.3682,20346.0
2018-02-22 14:10:00,81.11,81.14,81.05,81.14,30286.0,66.3519,66.3764,66.3028,66.3764,30286.0
2018-02-22 14:15:00,81.14,81.14,81.09,81.12,16342.0,66.3764,66.3764,66.3355,66.36,16342.0
2018-02-22 14:20:00,81.13,81.14,81.0,81.07,42950.0,66.3682,66.3764,66.2619,66.3191,42950.0
2018-02-22 14:25:00,81.06,81.23,81.05,81.21,23344.0,66.311,66.45,66.3028,66.4337,23344.0
2018-02-22 14:30:00,81.22,81.27,81.18,81.24,23776.0,66.4419,66.4828,66.4091,66.4582,23776.0
2018-02-22 14:35:00,81.22,81.23,81.13,81.17,13060.0,66.4419,66.45,66.3682,66.4009,13060.0
2018-02-22 14:40:00,81.18,81.19,81.01,81.01,81759.0,66.4091,66.4173,66.2701,66.2701,81759.0
2018-02-22 14:45:00,81.02,81.02,80.97,80.97,26908.0,66.2782,66.2782,66.2373,66.2373,26908.0
2018-02-22 14:50:00,80.98,81.03,80.94,80.95,19448.0,66.2455,66.2864,66.2128,66.221,19448.0
2018-02-22 14:55:00,80.95,80.98,80.71,80.73,36819.0,66.221,66.2455,66.0246,66.041,36819.0
2018-02-22 15:00:00,80.74,80.81,80.63,80.72,55778.0,66.0492,66.1065,65.9592,66.0328,55778.0
2018-02-22 15:05:00,80.71,80.76,80.64,80.66,23522.0,66.0246,66.0656,65.9674,65.9837,23522.0
2018-02-22 15:10:00,80.65,80.84,80.64,80.84,28434.0,65.9756,66.131,65.9674,66.131,28434.0
2018-02-22 15:15:00,80.83,80.86,80.71,80.79,45883.0,66.1228,66.1474,66.0246,66.0901,45883.0
2018-02-22 15:20:00,80.81,80.81,80.7,80.76,32054.0,66.1065,66.1065,66.0165,66.0656,32054.0
2018-02-22 15:25:00,80.76,80.82,80.64,80.66,39703.0,66.0656,66.1146,65.9674,65.9837,39703.0
2018-02-22 15:30:00,80.68,80.74,80.64,80.72,66808.0,66.0001,66.0492,65.9674,66.0328,66808.0
2018-02-22 15:35:00,80.7,80.72,80.52,80.54,76215.0,66.0165,66.0328,65.8692,65.8856,76215.0
2018-02-22 15:40:00,80.54,80.64,80.49,80.51,162208.0,65.8856,65.9674,65.8447,65.861,162208.0
2018-02-22 15:45:00,80.51,80.51,80.21,80.25,136385.0,65.861,65.861,65.6156,65.6483,136385.0
2018-02-22 15:50:00,80.25,80.52,80.22,80.41,118525.0,65.6483,65.8692,65.6238,65.7792,118525.0
2018-02-22 15:55:00,80.41,80.5,80.35,80.41,208575.0,65.7792,65.8529,65.7302,65.7792,208575.0
2018-02-23 09:30:00,80.95,81.2,80.61,80.64,108867.0,66.221,66.4255,65.9428,65.9674,108867.0
2018-02-23 09:35:00,80.64,80.78,80.45,80.65,25822.0,65.9674,66.0819,65.812,65.9756,25822.0
2018-02-23 09:40:00,80.66,80.76,80.58,80.67,21459.0,65.9837,66.0656,65.9183,65.9919,21459.0
2018-02-23 09:45:00,80.74,80.74,80.58,80.7,34607.0,66.0492,66.0492,65.9183,66.0165,34607.0
2018-02-23 09:50:00,80.65,80.93,80.6,80.89,414512.0,65.9756,66.2046,65.9347,66.1719,414512.0
2018-02-23 09:55:00,80.89,80.93,80.8,80.9,30791.0,66.1719,66.2046,66.0983,66.1801,30791.0
2018-02-23 10:00:00,80.91,81.17,80.88,81.09,29705.0,66.1883,66.4009,66.1637,66.3355,29705.0
2018-02-23 10:05:00,81.08,81.08,80.91,80.96,20336.0,66.3273,66.3273,66.1883,66.2292,20336.0
2018-02-23 10:10:00,80.98,80.98,80.75,80.75,118675.0,66.2455,66.2455,66.0574,66.0574,118675.0
2018-02-23 10:15:00,80.72,80.78,80.66,80.69,23390.0,66.0328,66.0819,65.9837,66.0083,23390.0
2018-02-23 10:20:00,80.71,80.73,80.53,80.54,28016.0,66.0246,66.041,65.8774,65.8856,28016.0
2018-02-23 10:25:00,80.54,80.59,80.49,80.51,34709.0,65.8856,65.9265,65.8447,65.861,34709.0
2018-02-23 10:30:00,80.51,80.67,80.48,80.57,18866.0,65.861,65.9919,65.8365,65.9101,18866.0
2018-02-23 10:35:00,80.58,80.6,80.5,80.59,18077.0,65.9183,65.9347,65.8529,65.9265,18077.0
2018-02-23 10:40:00,80.61,80.68,80.57,80.63,48391.0,65.9428,66.0001,65.9101,65.9592,48391.0
2018-02-23 10:45:00,80.65,80.71,80.59,80.67,16664.0,65.9756,66.0246,65.9265,65.9919,16664.0
2018-02-23 10:50:00,80.67,80.72,80.66,80.68,18146.0,65.9919,66.0328,65.9837,66.0001,18146.0
2018-02-23 10:55:00,80.66,80.72,80.62,80.7,18121.0,65.9837,66.0328,65.951,66.0165,18121.0
2018-02-23 11:00:00,80.71,80.86,80.71,80.86,30506.0,66.0246,66.1474,66.0246,66.1474,30506.0
2018-02-23 11:05:00,80.85,80.88,80.78,80.84,16124.0,66.1392,66.1637,66.0819,66.131,16124.0
2018-02-23 11:10:00,80.83,80.85,80.78,80.81,10922.0,66.1228,66.1392,66.0819,66.1065,10922.0
2018-02-23 11:15:00,80.81,80.84,80.6,80.6,19575.0,66.1065,66.131,65.9347,65.9347,19575.0
2018-02-23 11:20:00,80.62,80.65,80.56,80.58,20863.0,65.951,65.9756,65.9019,65.9183,20863.0
2018-02-23 11:25:00,80.58,80.66,80.52,80.62,57576.0,65.9183,65.9837,65.8692,65.951,57576.0
2018-02-23 11:30:00,80.61,80.63,80.45,80.46,40043.0,65.9428,65.9592,65.812,65.8201,40043.0
2018-02-23 11:35:00,80.45,80.46,80.33,80.34,65281.0,65.812,65.8201,65.7138,65.722,65281.0
2018-02-23 11:40:00,80.33,80.46,80.31,80.45,21833.0,65.7138,65.8201,65.6974,65.812,21833.0
2018-02-23 11:45:00,80.46,80.47,80.4,80.43,19624.0,65.8201,65.8283,65.7711,65.7956,19624.0
2018-02-23 11:50:00,80.43,80.46,80.4,80.4,23097.0,65.7956,65.8201,65.7711,65.7711,23097.0
2018-02-23 11:55:00,80.43,80.6,80.4,80.53,25320.0,65.7956,65.9347,65.7711,65.8774,25320.0
2018-02-23 12:00:00,80.55,80.63,80.54,80.6,8469.0,65.8938,65.9592,65.8856,65.9347,8469.0
2018-02-23 12:05:00,80.59,80.6,80.51,80.52,16797.0,65.9265,65.9347,65.861,65.8692,16797.0
2018-02-23 12:10:00,80.51,80.57,80.48,80.49,126472.0,65.861,65.9101,65.8365,65.8447,126472.0
2018-02-23 12:15:00,80.49,80.51,80.45,80.48,117728.0,65.8447,65.861,65.812,65.8365,117728.0
2018-02-23 12:20:00,80.49,80.5,80.45,80.48,12033.0,65.8447,65.8529,65.812,65.8365,12033.0
2018-02-23 12:25:00,80.49,80.51,80.31,80.32,22007.0,65.8447,65.861,65.6974,65.7056,22007.0
2018-02-23 12:30:00,80.33,80.34,80.21,80.28,26546.0,65.7138,65.722,65.6156,65.6729,26546.0
2018-02-23 12:35:00,80.26,80.32,80.22,80.31,13543.0,65.6565,65.7056,65.6238,65.6974,13543.0
2018-02-23 12:40:00,80.31,80.34,80.21,80.22,33684.0,65.6974,65.722,65.6156,65.6238,33684.0
2018-02-23 12:45:00,80.21,80.29,80.17,80.28,16488.0,65.6156,65.6811,65.5829,65.6729,16488.0
2018-02-23 12:50:00,80.27,80.36,80.25,80.35,9725.0,65.6647,65.7383,65.6483,65.7302,9725.0
2018-02-23 12:55:00,80.34,80.34,80.28,80.3,39303.0,65.722,65.722,65.6729,65.6892,39303.0
2018-02-23 13:00:00,80.3,80.3,80.1,80.14,28340.0,65.6892,65.6892,65.5256,65.5584,28340.0
2018-02-23 13:05:00,80.15,80.18,80.1,80.14,31038.0,65.5665,65.5911,65.5256,65.5584,31038.0
2018-02-23 13:10:00,80.16,80.18,80.07,80.11,11380.0,65.5747,65.5911,65.5011,65.5338,11380.0
2018-02-23 13:15:00,80.11,80.11,80.03,80.06,24209.0,65.5338,65.5338,65.4684,65.4929,24209.0
2018-02-23 13:20:00,80.07,80.11,80.05,80.11,31658.0,65.5011,65.5338,65.4847,65.5338,31658.0
2018-02-23 13:25:00,80.11,80.13,80.05,80.11,68065.0,65.5338,65.5502,65.4847,65.5338,68065.0
2018-02-23 13:30:00,80.11,80.17,80.11,80.14,29554.0,65.5338,65.5829,65.5338,65.5584,29554.0
2018-02-23 13:35:00,80.13,80.2,80.12,80.15,22419.0,65.5502,65.6074,65.542,65.5665,22419.0
2018-02-23 13:40:00,80.15,80.15,80.08,80.13,22658.0,65.5665,65.5665,65.5093,65.5502,22658.0
2018-02-23 13:45:00,80.11,80.13,79.98,80.03,74149.0,65.5338,65.5502,65.4275,65.4684,74149.0
2018-02-23 13:50:00,80.04,80.05,79.93,79.93,38413.0,65.4766,65.4847,65.3866,65.3866,38413.0
2018-02-23 13:55:00,79.93,80.05,79.93,80.05,37803.0,65.3866,65.4847,65.3866,65.4847,37803.0
2018-02-23 14:00:00,80.04,80.05,79.95,80.0,37819.0,65.4766,65.4847,65.4029,65.4438,37819.0
2018-02-23 14:05:00,80.01,80.03,79.93,80.01,38685.0,65.452,65.4684,65.3866,65.452,38685.0
2018-02-23 14:10:00,80.02,80.05,79.98,80.01,33756.0,65.4602,65.4847,65.4275,65.452,33756.0
2018-02-23 14:15:00,80.01,80.04,79.97,80.0,46648.0,65.452,65.4766,65.4193,65.4438,46648.0
2018-02-23 14:20:00,79.97,80.07,79.96,80.04,42535.0,65.4193,65.5011,65.4111,65.4766,42535.0
2018-02-23 14:25:00,80.03,80.05,80.0,80.03,35666.0,65.4684,65.4847,65.4438,65.4684,35666.0
2018-02-23 14:30:00,80.05,80.06,79.98,80.02,32641.0,65.4847,65.4929,65.4275,65.4602,32641.0
2018-02-23 14:35:00,80.02,80.05,79.92,79.93,43295.0,65.4602,65.4847,65.3784,65.3866,43295.0
2018-02-23 14:40:00,79.93,79.94,79.89,79.91,51865.0,65.3866,65.3948,65.3538,65.3702,51865.0
2018-02-23 14:45:00,79.91,80.01,79.9,79.97,56791.0,65.3702,65.452,65.362,65.4193,56791.0
2018-02-23 14:50:00,79.99,80.02,79.97,79.98,39125.0,65.4357,65.4602,65.4193,65.4275,39125.0
2018-02-23 14:55:00,79.98,80.0,79.96,79.99,24348.0,65.4275,65.4438,65.4111,65.4357,24348.0
2018-02-23 15:00:00,79.98,80.09,79.98,80.09,115548.0,65.4275,65.5175,65.4275,65.5175,115548.0
2018-02-23 15:05:00,80.09,80.17,80.07,80.08,103824.0,65.5175,65.5829,65.5011,65.5093,103824.0
2018-02-23 15:10:00,80.08,80.09,79.97,79.99,83756.0,65.5093,65.5175,65.4193,65.4357,83756.0
2018-02-23 15:15:00,79.99,80.05,79.98,80.0,99176.0,65.4357,65.4847,65.4275,65.4438,99176.0
2018-02-23 15:20:00,80.0,80.19,79.99,80.16,168586.0,65.4438,65.5993,65.4357,65.5747,168586.0
2018-02-23 15:25:00,80.15,80.32,80.15,80.31,47479.0,65.5665,65.7056,65.5665,65.6974,47479.0
2018-02-23 15:30:00,80.31,80.44,80.29,80.31,64786.0,65.6974,65.8038,65.6811,65.6974,64786.0
2018-02-23 15:35:00,80.31,80.37,80.3,80.3,86414.0,65.6974,65.7465,65.6892,65.6892,86414.0
2018-02-23 15:40:00,80.33,80.39,80.31,80.38,61089.0,65.7138,65.7629,65.6974,65.7547,61089.0
2018-02-23 15:45:00,80.38,80.41,80.26,80.31,113762.0,65.7547,65.7792,65.6565,65.6974,113762.0
2018-02-23 15:50:00,80.31,80.34,80.22,80.24,174613.0,65.6974,65.722,65.6238,65.6402,174613.0
2018-02-23 15:55:00,80.25,80.41,80.22,80.4,409731.0,65.6483,65.7792,65.6238,65.7711,409731.0
2018-02-26 09:30:00,81.4,81.4,80.44,80.44,187342.0,66.5891,66.5891,65.8038,65.8038,187342.0
2018-02-26 09:35:00,80.54,80.74,80.44,80.46,129175.0,65.8856,66.0492,65.8038,65.8201,129175.0
2018-02-26 09:40:00,80.48,80.83,80.32,80.81,586983.0,65.8365,66.1228,65.7056,66.1065,586983.0
2018-02-26 09:45:00,80.83,80.94,80.73,80.85,105492.0,66.1228,66.2128,66.041,66.1392,105492.0
2018-02-26 09:50:00,80.87,80.9,80.79,80.8,113522.0,66.1555,66.1801,66.0901,66.0983,113522.0
2018-02-26 09:55:00,80.8,80.89,80.74,80.87,87934.0,66.0983,66.1719,66.0492,66.1555,87934.0
2018-02-26 10:00:00,80.87,80.95,80.82,80.9,43393.0,66.1555,66.221,66.1146,66.1801,43393.0
2018-02-26 10:05:00,80.9,81.19,80.9,81.15,39306.0,66.1801,66.4173,66.1801,66.3846,39306.0
2018-02-26 10:10:00,81.13,81.22,81.03,81.03,64717.0,66.3682,66.4419,66.2864,66.2864,64717.0
2018-02-26 10:15:00,81.04,81.26,80.99,81.25,38779.0,66.2946,66.4746,66.2537,66.4664,38779.0
2018-02-26 10:20:00,81.25,81.32,81.17,81.29,24401.0,66.4664,66.5237,66.4009,66.4991,24401.0
2018-02-26 10:25:00,81.29,81.31,81.21,81.29,54307.0,66.4991,66.5155,66.4337,66.4991,54307.0
2018-02-26 10:30:00,81.3,81.31,81.18,81.24,79509.0,66.5073,66.5155,66.4091,66.4582,79509.0
2018-02-26 10:35:00,81.25,81.3,81.16,81.3,42406.0,66.4664,66.5073,66.3928,66.5073,42406.0
2018-02-26 10:40:00,81.3,81.33,81.27,81.31,27393.0,66.5073,66.5318,66.4828,66.5155,27393.0
2018-02-26 10:45:00,81.31,81.57,81.3,81.57,26859.0,66.5155,66.7282,66.5073,66.7282,26859.0
2018-02-26 10:50:00,81.56,81.56,81.49,81.54,30483.0,66.72,66.72,66.6627,66.7036,30483.0
2018-02-26 10:55:00,81.53,81.55,81.49,81.54,26227.0,66.6954,66.7118,66.6627,66.7036,26227.0
2018-02-26 11:00:00,81.54,81.7,81.49,81.68,71539.0,66.7036,66.8345,66.6627,66.8182,71539.0
2018-02-26 11:05:00,81.69,81.76,81.66,81.74,28342.0,66.8263,66.8836,66.8018,66.8672,28342.0
2018-02-26 11:10:00,81.74,81.88,81.71,81.85,25071.0,66.8672,66.9818,66.8427,66.9572,25071.0
2018-02-26 11:15:00,81.85,81.91,81.75,81.88,52636.0,66.9572,67.0063,66.8754,66.9818,52636.0
2018-02-26 11:20:00,81.89,81.94,81.77,81.77,27441.0,66.9899,67.0308,66.8918,66.8918,27441.0
2018-02-26 11:25:00,81.79,81.83,81.77,81.78,52782.0,66.9081,66.9409,66.8918,66.9,52782.0
2018-02-26 11:30:00,81.79,81.85,81.74,81.75,41869.0,66.9081,66.9572,66.8672,66.8754,41869.0
2018-02-26 11:35:00,81.75,81.79,81.58,81.62,37909.0,66.8754,66.9081,66.7363,66.7691,37909.0
2018-02-26 11:40:00,81.63,81.75,81.63,81.68,47478.0,66.7773,66.8754,66.7773,66.8182,47478.0
2018-02-26 11:45:00,81.7,81.72,81.51,81.55,63298.0,66.8345,66.8509,66.6791,66.7118,63298.0
2018-02-26 11:50:00,81.55,81.58,81.49,81.52,37497.0,66.7118,66.7363,66.6627,66.6873,37497.0
2018-02-26 11:55:00,81.53,81.58,81.45,81.57,27552.0,66.6954,66.7363,66.63,66.7282,27552.0
2018-02-26 12:00:00,81.58,81.69,81.54,81.55,68906.0,66.7363,66.8263,66.7036,66.7118,68906.0
2018-02-26 12:05:00,81.57,81.61,81.55,81.58,84782.0,66.7282,66.7609,66.7118,66.7363,84782.0
2018-02-26 12:10:00,81.6,81.78,81.59,81.7,64653.0,66.7527,66.9,66.7445,66.8345,64653.0
2018-02-26 12:15:00,81.71,81.71,81.62,81.65,23281.0,66.8427,66.8427,66.7691,66.7936,23281.0
2018-02-26 12:20:00,81.65,81.69,81.59,81.62,36791.0,66.7936,66.8263,66.7445,66.7691,36791.0
2018-02-26 12:25:00,81.63,81.66,81.46,81.48,77797.0,66.7773,66.8018,66.6382,66.6545,77797.0
2018-02-26 12:30:00,81.5,81.5,81.38,81.38,73103.0,66.6709,66.6709,66.5727,66.5727,73103.0
2018-02-26 12:35:00,81.38,81.44,81.36,81.4,96560.0,66.5727,66.6218,66.5564,66.5891,96560.0
2018-02-26 12:40:00,81.4,81.44,81.37,81.44,40914.0,66.5891,66.6218,66.5646,66.6218,40914.0
2018-02-26 12:45:00,81.44,81.59,81.39,81.59,110316.0,66.6218,66.7445,66.5809,66.7445,110316.0
2018-02-26 12:50:00,81.58,81.72,81.58,81.68,50622.0,66.7363,66.8509,66.7363,66.8182,50622.0
2018-02-26 12:55:00,81.68,81.73,81.68,81.71,30201.0,66.8182,66.8591,66.8182,66.8427,30201.0
2018-02-26 13:00:00,81.71,81.79,81.71,81.75,18860.0,66.8427,66.9081,66.8427,66.8754,18860.0
2018-02-26 13:05:00,81.76,81.83,81.74,81.83,57392.0,66.8836,66.9409,66.8672,66.9409,57392.0
2018-02-26 13:10:00,81.83,81.83,81.74,81.82,33543.0,66.9409,66.9409,66.8672,66.9327,33543.0
2018-02-26 13:15:00,81.82,81.82,81.77,81.8,19513.0,66.9327,66.9327,66.8918,66.9163,19513.0
2018-02-26 13:20:00,81.81,81.84,81.75,81.8,20208.0,66.9245,66.949,66.8754,66.9163,20208.0
2018-02-26 13:25:00,81.8,81.83,81.76,81.81,15952.0,66.9163,66.9409,66.8836,66.9245,15952.0
2018-02-26 13:30:00,81.82,81.85,81.79,81.84,24496.0,66.9327,66.9572,66.9081,66.949,24496.0
2018-02-26 13:35:00,81.84,81.91,81.82,81.91,23962.0,66.949,67.0063,66.9327,67.0063,23962.0
2018-02-26 13:40:00,81.9,81.93,81.88,81.91,23083.0,66.9981,67.0227,66.9818,67.0063,23083.0
2018-02-26 13:45:00,81.91,81.93,81.87,81.91,17961.0,67.0063,67.0227,66.9736,67.0063,17961.0
2018-02-26 13:50:00,81.91,81.91,81.81,81.87,29170.0,67.0063,67.0063,66.9245,66.9736,29170.0
2018-02-26 13:55:00,81.87,81.95,81.86,81.91,35164.0,66.9736,67.039,66.9654,67.0063,35164.0
2018-02-26 14:00:00,81.9,81.93,81.88,81.91,37051.0,66.9981,67.0227,66.9818,67.0063,37051.0
2018-02-26 14:05:00,81.91,81.96,81.9,81.95,26419.0,67.0063,67.0472,66.9981,67.039,26419.0
2018-02-26 14:10:00,81.95,82.05,81.77,82.04,50584.0,67.039,67.1208,66.8918,67.1127,50584.0
2018-02-26 14:15:00,82.05,82.16,82.03,82.14,31425.0,67.1208,67.2108,67.1045,67.1945,31425.0
2018-02-26 14:20:00,82.14,82.15,82.03,82.03,44498.0,67.1945,67.2026,67.1045,67.1045,44498.0
2018-02-26 14:25:00,82.04,82.1,81.99,81.99,26434.0,67.1127,67.1617,67.0717,67.0717,26434.0
2018-02-26 14:30:00,81.98,82.0,81.92,81.93,30783.0,67.0636,67.0799,67.0145,67.0227,30783.0
2018-02-26 14:35:00,81.93,81.94,81.86,81.87,24494.0,67.0227,67.0308,66.9654,66.9736,24494.0
2018-02-26 14:40:00,81.87,81.89,81.82,81.88,46700.0,66.9736,66.9899,66.9327,66.9818,46700.0
2018-02-26 14:45:00,81.89,81.96,81.88,81.93,47789.0,66.9899,67.0472,66.9818,67.0227,47789.0
2018-02-26 14:50:00,81.93,82.07,81.89,82.04,43824.0,67.0227,67.1372,66.9899,67.1127,43824.0
2018-02-26 14:55:00,82.02,82.07,82.0,82.07,31675.0,67.0963,67.1372,67.0799,67.1372,31675.0
2018-02-26 15:00:00,82.06,82.13,82.03,82.1,47620.0,67.129,67.1863,67.1045,67.1617,47620.0
2018-02-26 15:05:00,82.1,82.2,82.04,82.17,52537.0,67.1617,67.2435,67.1127,67.219,52537.0
2018-02-26 15:10:00,82.18,82.28,82.17,82.26,50340.0,67.2272,67.309,67.219,67.2926,50340.0
2018-02-26 15:15:00,82.26,82.33,82.22,82.33,48770.0,67.2926,67.3499,67.2599,67.3499,48770.0
2018-02-26 15:20:00,82.34,82.48,82.34,82.44,58914.0,67.3581,67.4726,67.3581,67.4399,58914.0
2018-02-26 15:25:00,82.44,82.45,82.35,82.41,71428.0,67.4399,67.4481,67.3662,67.4153,71428.0
2018-02-26 15:30:00,82.43,82.43,82.3,82.33,93706.0,67.4317,67.4317,67.3253,67.3499,93706.0
2018-02-26 15:35:00,82.34,82.34,82.26,82.31,72859.0,67.3581,67.3581,67.2926,67.3335,72859.0
2018-02-26 15:40:00,82.32,82.36,82.22,82.22,80669.0,67.3417,67.3744,67.2599,67.2599,80669.0
2018-02-26 15:45:00,82.22,82.24,82.06,82.09,157571.0,67.2599,67.2763,67.129,67.1536,157571.0
2018-02-26 15:50:00,82.09,82.21,82.09,82.18,121884.0,67.1536,67.2517,67.1536,67.2272,121884.0
2018-02-26 15:55:00,82.19,82.47,82.19,82.43,323479.0,67.2354,67.4644,67.2354,67.4317,323479.0
2018-02-27 09:30:00,82.62,82.69,82.46,82.56,112354.0,67.5871,67.6444,67.4562,67.538,112354.0
2018-02-27 09:35:00,82.59,82.65,82.26,82.26,55795.0,67.5626,67.6117,67.2926,67.2926,55795.0
2018-02-27 09:40:00,82.25,82.42,82.04,82.4,53245.0,67.2844,67.4235,67.1127,67.4071,53245.0
2018-02-27 09:45:00,82.41,82.5,82.25,82.29,63098.0,67.4153,67.489,67.2844,67.3172,63098.0
2018-02-27 09:50:00,82.31,82.43,82.18,82.2,44442.0,67.3335,67.4317,67.2272,67.2435,44442.0
2018-02-27 09:55:00,82.2,82.23,82.1,82.15,47111.0,67.2435,67.2681,67.1617,67.2026,47111.0
2018-02-27 10:00:00,82.15,82.17,82.04,82.12,39380.0,67.2026,67.219,67.1127,67.1781,39380.0
2018-02-27 10:05:00,82.12,82.4,82.12,82.38,130771.0,67.1781,67.4071,67.1781,67.3908,130771.0
2018-02-27 10:10:00,82.39,82.47,82.32,82.45,32207.0,67.399,67.4644,67.3417,67.4481,32207.0
2018-02-27 10:15:00,82.46,82.46,82.33,82.42,29934.0,67.4562,67.4562,67.3499,67.4235,29934.0
2018-02-27 10:20:00,82.42,82.63,82.4,82.63,27803.0,67.4235,67.5953,67.4071,67.5953,27803.0
2018-02-27 10:25:00,82.63,82.64,82.46,82.47,17691.0,67.5953,67.6035,67.4562,67.4644,17691.0
2018-02-27 10:30:00,82.5,82.5,82.29,82.29,15366.0,67.489,67.489,67.3172,67.3172,15366.0
2018-02-27 10:35:00,82.32,82.4,82.24,82.25,31957.0,67.3417,67.4071,67.2763,67.2844,31957.0
2018-02-27 10:40:00,82.26,82.27,82.1,82.17,32031.0,67.2926,67.3008,67.1617,67.219,32031.0
2018-02-27 10:45:00,82.18,82.24,81.97,82.0,25697.0,67.2272,67.2763,67.0554,67.0799,25697.0
2018-02-27 10:50:00,82.0,82.05,81.79,81.79,26385.0,67.0799,67.1208,66.9081,66.9081,26385.0
2018-02-27 10:55:00,81.77,81.91,81.75,81.86,31382.0,66.8918,67.0063,66.8754,66.9654,31382.0
2018-02-27 11:00:00,81.85,81.93,81.79,81.84,44578.0,66.9572,67.0227,66.9081,66.949,44578.0
2018-02-27 11:05:00,81.85,81.97,81.81,81.97,30823.0,66.9572,67.0554,66.9245,67.0554,30823.0
2018-02-27 11:10:00,81.98,82.14,81.94,82.04,23928.0,67.0636,67.1945,67.0308,67.1127,23928.0
2018-02-27 11:15:00,82.05,82.15,82.01,82.05,21157.0,67.1208,67.2026,67.0881,67.1208,21157.0
2018-02-27 11:20:00,82.04,82.07,81.93,81.96,24934.0,67.1127,67.1372,67.0227,67.0472,24934.0
2018-02-27 11:25:00,81.97,82.03,81.89,82.02,25581.0,67.0554,67.1045,66.9899,67.0963,25581.0
2018-02-27 11:30:00,82.03,82.23,81.97,82.19,30907.0,67.1045,67.2681,67.0554,67.2354,30907.0
2018-02-27 11:35:00,82.18,82.18,82.02,82.05,14126.0,67.2272,67.2272,67.0963,67.1208,14126.0
2018-02-27 11:40:00,82.04,82.09,82.03,82.05,13886.0,67.1127,67.1536,67.1045,67.1208,13886.0
2018-02-27 11:45:00,82.07,82.12,81.97,82.07,27299.0,67.1372,67.1781,67.0554,67.1372,27299.0
2018-02-27 11:50:00,82.08,82.1,81.96,81.98,14403.0,67.1454,67.1617,67.0472,67.0636,14403.0
2018-02-27 11:55:00,81.97,81.97,81.8,81.85,26261.0,67.0554,67.0554,66.9163,66.9572,26261.0
2018-02-27 12:00:00,81.84,81.92,81.82,81.83,15606.0,66.949,67.0145,66.9327,66.9409,15606.0
2018-02-27 12:05:00,81.81,81.86,81.7,81.75,138605.0,66.9245,66.9654,66.8345,66.8754,138605.0
2018-02-27 12:10:00,81.74,81.75,81.54,81.59,43058.0,66.8672,66.8754,66.7036,66.7445,43058.0
2018-02-27 12:15:00,81.6,81.65,81.56,81.59,17094.0,66.7527,66.7936,66.72,66.7445,17094.0
2018-02-27 12:20:00,81.6,81.61,81.44,81.48,126841.0,66.7527,66.7609,66.6218,66.6545,126841.0
2018-02-27 12:25:00,81.48,81.7,81.47,81.68,22531.0,66.6545,66.8345,66.6464,66.8182,22531.0
2018-02-27 12:30:00,81.66,81.78,81.62,81.69,267697.0,66.8018,66.9,66.7691,66.8263,267697.0
2018-02-27 12:35:00,81.67,81.76,81.66,81.73,63293.0,66.81,66.8836,66.8018,66.8591,63293.0
2018-02-27 12:40:00,81.72,81.75,81.66,81.66,22533.0,66.8509,66.8754,66.8018,66.8018,22533.0
2018-02-27 12:45:00,81.65,81.73,81.6,81.69,21147.0,66.7936,66.8591,66.7527,66.8263,21147.0
2018-02-27 12:50:00,81.7,81.85,81.7,81.85,17166.0,66.8345,66.9572,66.8345,66.9572,17166.0
2018-02-27 12:55:00,81.86,81.86,81.72,81.76,22260.0,66.9654,66.9654,66.8509,66.8836,22260.0
2018-02-27 13:00:00,81.75,81.76,81.61,81.61,26408.0,66.8754,66.8836,66.7609,66.7609,26408.0
2018-02-27 13:05:00,81.61,81.73,81.59,81.73,24222.0,66.7609,66.8591,66.7445,66.8591,24222.0
2018-02-27 13:10:00,81.76,81.78,81.56,81.56,16661.0,66.8836,66.9,66.72,66.72,16661.0
2018-02-27 13:15:00,81.55,81.69,81.55,81.66,20341.0,66.7118,66.8263,66.7118,66.8018,20341.0
2018-02-27 13:20:00,81.68,81.74,81.64,81.69,14813.0,66.8182,66.8672,66.7854,66.8263,14813.0
2018-02-27 13:25:00,81.69,81.72,81.63,81.64,10136.0,66.8263,66.8509,66.7773,66.7854,10136.0
2018-02-27 13:30:00,81.63,81.63,81.47,81.47,15157.0,66.7773,66.7773,66.6464,66.6464,15157.0
2018-02-27 13:35:00,81.5,81.51,81.46,81.48,12649.0,66.6709,66.6791,66.6382,66.6545,12649.0
2018-02-27 13:40:00,81.47,81.59,81.44,81.59,96991.0,66.6464,66.7445,66.6218,66.7445,96991.0
2018-02-27 13:45:00,81.59,81.71,81.5,81.52,320673.0,66.7445,66.8427,66.6709,66.6873,320673.0
2018-02-27 13:50:00,81.52,81.52,81.38,81.39,29479.0,66.6873,66.6873,66.5727,66.5809,29479.0
2018-02-27 13:55:00,81.37,81.39,81.29,81.3,38893.0,66.5646,66.5809,66.4991,66.5073,38893.0
2018-02-27 14:00:00,81.3,81.36,81.16,81.17,43052.0,66.5073,66.5564,66.3928,66.4009,43052.0
2018-02-27 14:05:00,81.16,81.28,81.06,81.25,51544.0,66.3928,66.4909,66.311,66.4664,51544.0
2018-02-27 14:10:00,81.25,81.26,81.1,81.22,21132.0,66.4664,66.4746,66.3437,66.4419,21132.0
2018-02-27 14:15:00,81.23,81.35,81.2,81.3,39691.0,66.45,66.5482,66.4255,66.5073,39691.0
2018-02-27 14:20:00,81.3,81.31,81.19,81.19,43795.0,66.5073,66.5155,66.4173,66.4173,43795.0
2018-02-27 14:25:00,81.2,81.42,81.17,81.37,37736.0,66.4255,66.6055,66.4009,66.5646,37736.0
2018-02-27 14:30:00,81.37,81.42,81.31,81.4,37570.0,66.5646,66.6055,66.5155,66.5891,37570.0
2018-02-27 14:35:00,81.39,81.44,81.36,81.42,53129.0,66.5809,66.6218,66.5564,66.6055,53129.0
2018-02-27 14:40:00,81.42,81.43,81.3,81.38,23299.0,66.6055,66.6136,66.5073,66.5727,23299.0
2018-02-27 14:45:00,81.38,81.38,81.25,81.29,33500.0,66.5727,66.5727,66.4664,66.4991,33500.0
2018-02-27 14:50:00,81.3,81.47,81.3,81.47,31084.0,66.5073,66.6464,66.5073,66.6464,31084.0
2018-02-27 14:55:00,81.47,81.61,81.47,81.56,21776.0,66.6464,66.7609,66.6464,66.72,21776.0
2018-02-27 15:00:00,81.57,81.58,81.46,81.48,21762.0,66.7282,66.7363,66.6382,66.6545,21762.0
2018-02-27 15:05:00,81.49,81.5,81.42,81.43,24727.0,66.6627,66.6709,66.6055,66.6136,24727.0
2018-02-27 15:10:00,81.43,81.48,81.37,81.42,26648.0,66.6136,66.6545,66.5646,66.6055,26648.0
2018-02-27 15:15:00,81.42,81.5,81.39,81.46,197368.0,66.6055,66.6709,66.5809,66.6382,197368.0
2018-02-27 15:20:00,81.48,81.55,81.45,81.51,39572.0,66.6545,66.7118,66.63,66.6791,39572.0
2018-02-27 15:25:00,81.51,81.63,81.48,81.61,34760.0,66.6791,66.7773,66.6545,66.7609,34760.0
2018-02-27 15:30:00,81.64,81.7,81.5,81.53,38683.0,66.7854,66.8345,66.6709,66.6954,38683.0
2018-02-27 15:35:00,81.54,81.54,81.39,81.52,47245.0,66.7036,66.7036,66.5809,66.6873,47245.0
2018-02-27 15:40:00,81.52,81.54,81.42,81.43,52845.0,66.6873,66.7036,66.6055,66.6136,52845.0
2018-02-27 15:45:00,81.44,81.63,81.43,81.57,87239.0,66.6218,66.7773,66.6136,66.7282,87239.0
2018-02-27 15:50:00,81.58,81.59,81.31,81.35,138556.0,66.7363,66.7445,66.5155,66.5482,138556.0
2018-02-27 15:55:00,81.35,81.35,81.22,81.22,331807.0,66.5482,66.5482,66.4419,66.4419,331807.0
2018-02-28 09:30:00,81.52,81.61,81.04,81.05,106475.0,66.6873,66.7609,66.2946,66.3028,106475.0
2018-02-28 09:35:00,81.04,81.24,81.03,81.13,57433.0,66.2946,66.4582,66.2864,66.3682,57433.0
2018-02-28 09:40:00,81.09,81.26,81.06,81.2,82691.0,66.3355,66.4746,66.311,66.4255,82691.0
2018-02-28 09:45:00,81.19,81.48,81.12,81.45,548412.0,66.4173,66.6545,66.36,66.63,548412.0
2018-02-28 09:50:00,81.46,81.54,81.42,81.49,49127.0,66.6382,66.7036,66.6055,66.6627,49127.0
2018-02-28 09:55:00,81.48,81.55,81.42,81.51,52255.0,66.6545,66.7118,66.6055,66.6791,52255.0
2018-02-28 10:00:00,81.52,81.54,81.13,81.25,84843.0,66.6873,66.7036,66.3682,66.4664,84843.0
2018-02-28 10:05:00,81.24,81.28,81.15,81.18,43101.0,66.4582,66.4909,66.3846,66.4091,43101.0
2018-02-28 10:10:00,81.19,81.22,81.04,81.2,47529.0,66.4173,66.4419,66.2946,66.4255,47529.0
2018-02-28 10:15:00,81.19,81.19,81.06,81.17,42748.0,66.4173,66.4173,66.311,66.4009,42748.0
2018-02-28 10:20:00,81.17,81.17,80.93,80.95,59407.0,66.4009,66.4009,66.2046,66.221,59407.0
2018-02-28 10:25:00,80.96,81.05,80.92,81.03,38375.0,66.2292,66.3028,66.1964,66.2864,38375.0
2018-02-28 10:30:00,81.04,81.33,81.02,81.31,81859.0,66.2946,66.5318,66.2782,66.5155,81859.0
2018-02-28 10:35:00,81.3,81.33,81.25,81.28,27558.0,66.5073,66.5318,66.4664,66.4909,27558.0
2018-02-28 10:40:00,81.28,81.28,81.13,81.17,37837.0,66.4909,66.4909,66.3682,66.4009,37837.0
2018-02-28 10:45:00,81.19,81.29,81.15,81.22,204715.0,66.4173,66.4991,66.3846,66.4419,204715.0
2018-02-28 10:50:00,81.23,81.29,81.18,81.23,41767.0,66.45,66.4991,66.4091,66.45,41767.0
2018-02-28 10:55:00,81.24,81.24,81.1,81.24,90435.0,66.4582,66.4582,66.3437,66.4582,90435.0
2018-02-28 11:00:00,81.24,81.25,81.11,81.17,45809.0,66.4582,66.4664,66.3519,66.4009,45809.0
2018-02-28 11:05:00,81.17,81.28,81.14,81.14,32162.0,66.4009,66.4909,66.3764,66.3764,32162.0
2018-02-28 11:10:00,81.11,81.16,81.03,81.15,34272.0,66.3519,66.3928,66.2864,66.3846,34272.0
2018-02-28 11:15:00,81.17,81.28,81.11,81.21,26101.0,66.4009,66.4909,66.3519,66.4337,26101.0
2018-02-28 11:20:00,81.2,81.24,81.03,81.04,35946.0,66.4255,66.4582,66.2864,66.2946,35946.0
2018-02-28 11:25:00,81.03,81.14,80.99,81.08,31058.0,66.2864,66.3764,66.2537,66.3273,31058.0
2018-02-28 11:30:00,81.08,81.09,80.8,80.8,29002.0,66.3273,66.3355,66.0983,66.0983,29002.0
2018-02-28 11:35:00,80.8,80.92,80.8,80.81,21152.0,66.0983,66.1964,66.0983,66.1065,21152.0
2018-02-28 11:40:00,80.81,81.03,80.78,81.01,50231.0,66.1065,66.2864,66.0819,66.2701,50231.0
2018-02-28 11:45:00,81.01,81.02,80.9,80.95,60453.0,66.2701,66.2782,66.1801,66.221,60453.0
2018-02-28 11:50:00,80.96,81.02,80.88,80.89,30544.0,66.2292,66.2782,66.1637,66.1719,30544.0
2018-02-28 11:55:00,80.9,80.98,80.88,80.97,42519.0,66.1801,66.2455,66.1637,66.2373,42519.0
2018-02-28 12:00:00,80.97,81.04,80.95,80.99,27233.0,66.2373,66.2946,66.221,66.2537,27233.0
2018-02-28 12:05:00,80.99,81.11,80.97,81.1,19090.0,66.2537,66.3519,66.2373,66.3437,19090.0
2018-02-28 12:10:00,81.09,81.1,80.99,81.03,23378.0,66.3355,66.3437,66.2537,66.2864,23378.0
2018-02-28 12:15:00,81.03,81.05,80.94,80.95,32994.0,66.2864,66.3028,66.2128,66.221,32994.0
2018-02-28 12:20:00,80.95,81.02,80.81,80.83,42533.0,66.221,66.2782,66.1065,66.1228,42533.0
2018-02-28 12:25:00,80.84,80.87,80.71,80.73,78995.0,66.131,66.1555,66.0246,66.041,78995.0
2018-02-28 12:30:00,80.73,80.73,80.6,80.67,72200.0,66.041,66.041,65.9347,65.9919,72200.0
2018-02-28 12:35:00,80.66,80.71,80.58,80.7,39005.0,65.9837,66.0246,65.9183,66.0165,39005.0
2018-02-28 12:40:00,80.68,80.69,80.48,80.48,37917.0,66.0001,66.0083,65.8365,65.8365,37917.0
2018-02-28 12:45:00,80.47,80.69,80.45,80.67,45232.0,65.8283,66.0083,65.812,65.9919,45232.0
2018-02-28 12:50:00,80.66,80.68,80.53,80.53,31864.0,65.9837,66.0001,65.8774,65.8774,31864.0
2018-02-28 12:55:00,80.54,80.56,80.44,80.45,28199.0,65.8856,65.9019,65.8038,65.812,28199.0
2018-02-28 13:00:00,80.45,80.46,80.36,80.4,38873.0,65.812,65.8201,65.7383,65.7711,38873.0
2018-02-28 13:05:00,80.41,80.46,80.35,80.42,36258.0,65.7792,65.8201,65.7302,65.7874,36258.0
2018-02-28 13:10:00,80.43,80.52,80.41,80.44,34314.0,65.7956,65.8692,65.7792,65.8038,34314.0
2018-02-28 13:15:00,80.44,80.48,80.38,80.4,147733.0,65.8038,65.8365,65.7547,65.7711,147733.0
2018-02-28 13:20:00,80.41,80.5,80.41,80.48,43109.0,65.7792,65.8529,65.7792,65.8365,43109.0
2018-02-28 13:25:00,80.47,80.48,80.39,80.46,27360.0,65.8283,65.8365,65.7629,65.8201,27360.0
2018-02-28 13:30:00,80.47,80.58,80.47,80.55,32019.0,65.8283,65.9183,65.8283,65.8938,32019.0
2018-02-28 13:35:00,80.55,80.57,80.51,80.56,17302.0,65.8938,65.9101,65.861,65.9019,17302.0
2018-02-28 13:40:00,80.58,80.68,80.56,80.65,39780.0,65.9183,66.0001,65.9019,65.9756,39780.0
2018-02-28 13:45:00,80.67,80.8,80.63,80.78,40487.0,65.9919,66.0983,65.9592,66.0819,40487.0
2018-02-28 13:50:00,80.78,80.87,80.7,80.87,34666.0,66.0819,66.1555,66.0165,66.1555,34666.0
2018-02-28 13:55:00,80.87,81.06,80.85,81.05,27101.0,66.1555,66.311,66.1392,66.3028,27101.0
2018-02-28 14:00:00,81.03,81.17,80.96,80.96,31091.0,66.2864,66.4009,66.2292,66.2292,31091.0
2018-02-28 14:05:00,80.96,81.0,80.9,80.91,23651.0,66.2292,66.2619,66.1801,66.1883,23651.0
2018-02-28 14:10:00,80.92,80.98,80.83,80.83,22121.0,66.1964,66.2455,66.1228,66.1228,22121.0
2018-02-28 14:15:00,80.84,80.89,80.75,80.79,43473.0,66.131,66.1719,66.0574,66.0901,43473.0
2018-02-28 14:20:00,80.8,80.88,80.8,80.87,18277.0,66.0983,66.1637,66.0983,66.1555,18277.0
2018-02-28 14:25:00,80.87,80.96,80.84,80.86,26605.0,66.1555,66.2292,66.131,66.1474,26605.0
2018-02-28 14:30:00,80.85,80.86,80.76,80.81,37555.0,66.1392,66.1474,66.0656,66.1065,37555.0
2018-02-28 14:35:00,80.81,80.86,80.69,80.71,23568.0,66.1065,66.1474,66.0083,66.0246,23568.0
2018-02-28 14:40:00,80.71,80.77,80.67,80.68,33189.0,66.0246,66.0737,65.9919,66.0001,33189.0
2018-02-28 14:45:00,80.67,80.68,80.59,80.61,40572.0,65.9919,66.0001,65.9265,65.9428,40572.0
2018-02-28 14:50:00,80.63,80.63,80.52,80.59,25154.0,65.9592,65.9592,65.8692,65.9265,25154.0
2018-02-28 14:55:00,80.58,80.62,80.5,80.55,34310.0,65.9183,65.951,65.8529,65.8938,34310.0
2018-02-28 15:00:00,80.56,80.58,80.39,80.47,174287.0,65.9019,65.9183,65.7629,65.8283,174287.0
2018-02-28 15:05:00,80.46,80.65,80.46,80.52,135101.0,65.8201,65.9756,65.8201,65.8692,135101.0
2018-02-28 15:10:00,80.52,80.54,80.38,80.51,48292.0,65.8692,65.8856,65.7547,65.861,48292.0
2018-02-28 15:15:00,80.49,80.51,80.38,80.43,30880.0,65.8447,65.861,65.7547,65.7956,30880.0
2018-02-28 15:20:00,80.42,80.42,80.22,80.26,71462.0,65.7874,65.7874,65.6238,65.6565,71462.0
2018-02-28 15:25:00,80.25,80.3,80.15,80.27,45259.0,65.6483,65.6892,65.5665,65.6647,45259.0
2018-02-28 15:30:00,80.28,80.31,80.21,80.26,49295.0,65.6729,65.6974,65.6156,65.6565,49295.0
2018-02-28 15:35:00,80.25,80.41,80.22,80.4,53456.0,65.6483,65.7792,65.6238,65.7711,53456.0
2018-02-28 15:40:00,80.43,80.44,80.26,80.33,77571.0,65.7956,65.8038,65.6565,65.7138,77571.0
2018-02-28 15:45:00,80.32,80.32,80.03,80.12,181584.0,65.7056,65.7056,65.4684,65.542,181584.0
2018-02-28 15:50:00,80.12,80.17,80.02,80.02,173580.0,65.542,65.5829,65.4602,65.4602,173580.0
2018-02-28 15:55:00,80.02,80.16,79.84,79.86,369909.0,65.4602,65.5747,65.3129,65.3293,369909.0
2018-03-01 09:30:00,79.79,79.83,79.31,79.36,145353.0,65.272,65.3048,64.8794,64.9203,145353.0
2018-03-01 09:35:00,79.35,79.38,79.15,79.22,86692.0,64.9121,64.9366,64.7485,64.8058,86692.0
2018-03-01 09:40:00,79.2,79.21,78.83,78.9,81416.0,64.7894,64.7976,64.4867,64.544,81416.0
2018-03-01 09:45:00,78.9,79.22,78.88,79.11,105006.0,64.544,64.8058,64.5276,64.7158,105006.0
2018-03-01 09:50:00,79.12,79.13,78.93,78.94,101823.0,64.724,64.7321,64.5685,64.5767,101823.0
2018-03-01 09:55:00,78.92,79.14,78.91,79.03,52813.0,64.5603,64.7403,64.5522,64.6503,52813.0
2018-03-01 10:00:00,79.0,79.19,78.95,79.04,182456.0,64.6258,64.7812,64.5849,64.6585,182456.0
2018-03-01 10:05:00,79.06,79.07,78.92,79.03,99300.0,64.6749,64.683,64.5603,64.6503,99300.0
2018-03-01 10:10:00,79.01,79.01,78.9,78.98,63953.0,64.634,64.634,64.544,64.6094,63953.0
2018-03-01 10:15:00,78.97,79.23,78.95,79.13,87659.0,64.6012,64.8139,64.5849,64.7321,87659.0
2018-03-01 10:20:00,79.14,79.17,78.99,79.05,74536.0,64.7403,64.7649,64.6176,64.6667,74536.0
2018-03-01 10:25:00,79.05,79.17,78.93,79.12,119206.0,64.6667,64.7649,64.5685,64.724,119206.0
2018-03-01 10:30:00,79.12,79.38,79.01,79.38,128595.0,64.724,64.9366,64.634,64.9366,128595.0
2018-03-01 10:35:00,79.38,79.49,79.23,79.29,116795.0,64.9366,65.0266,64.8139,64.863,116795.0
2018-03-01 10:40:00,79.28,79.34,79.22,79.27,108967.0,64.8548,64.9039,64.8058,64.8467,108967.0
2018-03-01 10:45:00,79.28,79.31,79.21,79.24,166526.0,64.8548,64.8794,64.7976,64.8221,166526.0
2018-03-01 10:50:00,79.24,79.25,78.92,78.92,85356.0,64.8221,64.8303,64.5603,64.5603,85356.0
2018-03-01 10:55:00,78.93,78.94,78.77,78.78,44632.0,64.5685,64.5767,64.4376,64.4458,44632.0
2018-03-01 11:00:00,78.78,79.04,78.76,79.04,56086.0,64.4458,64.6585,64.4295,64.6585,56086.0
2018-03-01 11:05:00,79.05,79.22,78.99,79.14,34433.0,64.6667,64.8058,64.6176,64.7403,34433.0
2018-03-01 11:10:00,79.13,79.13,78.93,79.0,30895.0,64.7321,64.7321,64.5685,64.6258,30895.0
2018-03-01 11:15:00,79.02,79.11,78.9,79.01,46111.0,64.6421,64.7158,64.544,64.634,46111.0
2018-03-01 11:20:00,79.0,79.07,78.87,78.88,58861.0,64.6258,64.683,64.5194,64.5276,58861.0
2018-03-01 11:25:00,78.9,78.99,78.78,78.82,38704.0,64.544,64.6176,64.4458,64.4785,38704.0
2018-03-01 11:30:00,78.82,78.88,78.77,78.87,34902.0,64.4785,64.5276,64.4376,64.5194,34902.0
2018-03-01 11:35:00,78.85,78.89,78.8,78.81,27339.0,64.5031,64.5358,64.4622,64.4704,27339.0
2018-03-01 11:40:00,78.82,79.06,78.77,78.98,36341.0,64.4785,64.6749,64.4376,64.6094,36341.0
2018-03-01 11:45:00,79.0,79.13,78.99,79.0,39541.0,64.6258,64.7321,64.6176,64.6258,39541.0
2018-03-01 11:50:00,78.99,79.0,78.89,78.93,57994.0,64.6176,64.6258,64.5358,64.5685,57994.0
2018-03-01 11:55:00,78.95,79.01,78.91,78.95,41580.0,64.5849,64.634,64.5522,64.5849,41580.0
2018-03-01 12:00:00,78.95,78.96,78.64,78.68,63723.0,64.5849,64.5931,64.3313,64.364,63723.0
2018-03-01 12:05:00,78.67,78.72,78.55,78.63,31948.0,64.3558,64.3967,64.2577,64.3231,31948.0
2018-03-01 12:10:00,78.61,78.63,78.56,78.56,27990.0,64.3067,64.3231,64.2658,64.2658,27990.0
2018-03-01 12:15:00,78.55,78.55,78.36,78.39,55627.0,64.2577,64.2577,64.1022,64.1268,55627.0
2018-03-01 12:20:00,78.39,78.53,78.31,78.39,74369.0,64.1268,64.2413,64.0613,64.1268,74369.0
2018-03-01 12:25:00,78.39,78.5,78.33,78.44,38708.0,64.1268,64.2168,64.0777,64.1677,38708.0
2018-03-01 12:30:00,78.4,78.45,78.26,78.43,35471.0,64.135,64.1759,64.0204,64.1595,35471.0
2018-03-01 12:35:00,78.44,78.53,78.35,78.4,33141.0,64.1677,64.2413,64.0941,64.135,33141.0
2018-03-01 12:40:00,78.39,78.52,78.31,78.42,40855.0,64.1268,64.2331,64.0613,64.1513,40855.0
2018-03-01 12:45:00,78.42,78.51,78.33,78.48,32213.0,64.1513,64.2249,64.0777,64.2004,32213.0
2018-03-01 12:50:00,78.49,78.5,78.3,78.47,121632.0,64.2086,64.2168,64.0532,64.1922,121632.0
2018-03-01 12:55:00,78.47,78.67,78.41,78.6,389905.0,64.1922,64.3558,64.1431,64.2986,389905.0
2018-03-01 13:00:00,78.6,78.61,78.2,78.23,48354.0,64.2986,64.3067,63.9713,63.9959,48354.0
2018-03-01 13:05:00,78.23,78.32,78.1,78.3,93467.0,63.9959,64.0695,63.8895,64.0532,93467.0
2018-03-01 13:10:00,78.29,78.29,78.15,78.25,99738.0,64.045,64.045,63.9304,64.0122,99738.0
2018-03-01 13:15:00,78.23,78.27,78.1,78.16,39507.0,63.9959,64.0286,63.8895,63.9386,39507.0
2018-03-01 13:20:00,78.16,78.21,78.07,78.19,35430.0,63.9386,63.9795,63.865,63.9632,35430.0
2018-03-01 13:25:00,78.19,78.43,78.19,78.38,57505.0,63.9632,64.1595,63.9632,64.1186,57505.0
2018-03-01 13:30:00,78.34,78.5,78.33,78.42,70255.0,64.0859,64.2168,64.0777,64.1513,70255.0
2018-03-01 13:35:00,78.42,78.56,78.39,78.5,79694.0,64.1513,64.2658,64.1268,64.2168,79694.0
2018-03-01 13:40:00,78.51,78.53,78.3,78.36,99507.0,64.2249,64.2413,64.0532,64.1022,99507.0
2018-03-01 13:45:00,78.37,78.49,78.2,78.31,108975.0,64.1104,64.2086,63.9713,64.0613,108975.0
2018-03-01 13:50:00,78.32,78.4,78.28,78.34,289693.0,64.0695,64.135,64.0368,64.0859,289693.0
2018-03-01 13:55:00,78.34,78.34,78.14,78.15,93023.0,64.0859,64.0859,63.9223,63.9304,93023.0
2018-03-01 14:00:00,78.13,78.22,77.87,78.01,78203.0,63.9141,63.9877,63.7014,63.8159,78203.0
2018-03-01 14:05:00,78.04,78.2,77.98,78.05,62946.0,63.8405,63.9713,63.7914,63.8486,62946.0
2018-03-01 14:10:00,78.03,78.1,77.77,77.83,56620.0,63.8323,63.8895,63.6196,63.6687,56620.0
2018-03-01 14:15:00,77.84,78.1,77.82,78.03,40336.0,63.6769,63.8895,63.6605,63.8323,40336.0
2018-03-01 14:20:00,78.05,78.16,77.91,78.03,57837.0,63.8486,63.9386,63.7341,63.8323,57837.0
2018-03-01 14:25:00,78.01,78.11,77.87,78.11,45926.0,63.8159,63.8977,63.7014,63.8977,45926.0
2018-03-01 14:30:00,78.13,78.17,77.95,78.04,86819.0,63.9141,63.9468,63.7668,63.8405,86819.0
2018-03-01 14:35:00,78.05,78.06,77.81,77.81,33407.0,63.8486,63.8568,63.6523,63.6523,33407.0
2018-03-01 14:40:00,77.82,78.03,77.81,77.96,37820.0,63.6605,63.8323,63.6523,63.775,37820.0
2018-03-01 14:45:00,77.95,78.03,77.83,77.83,32407.0,63.7668,63.8323,63.6687,63.6687,32407.0
2018-03-01 14:50:00,77.83,77.95,77.82,77.84,52683.0,63.6687,63.7668,63.6605,63.6769,52683.0
2018-03-01 14:55:00,77.83,78.0,77.83,78.0,34171.0,63.6687,63.8077,63.6687,63.8077,34171.0
2018-03-01 15:00:00,78.02,78.06,77.82,77.87,49419.0,63.8241,63.8568,63.6605,63.7014,49419.0
2018-03-01 15:05:00,77.87,78.23,77.87,78.17,240932.0,63.7014,63.9959,63.7014,63.9468,240932.0
2018-03-01 15:10:00,78.17,78.42,78.09,78.37,168333.0,63.9468,64.1513,63.8814,64.1104,168333.0
2018-03-01 15:15:00,78.36,78.39,78.22,78.38,141890.0,64.1022,64.1268,63.9877,64.1186,141890.0
2018-03-01 15:20:00,78.39,78.44,78.22,78.25,51199.0,64.1268,64.1677,63.9877,64.0122,51199.0
2018-03-01 15:25:00,78.26,78.38,78.24,78.24,39909.0,64.0204,64.1186,64.0041,64.0041,39909.0
2018-03-01 15:30:00,78.24,78.37,77.99,78.1,76941.0,64.0041,64.1104,63.7996,63.8895,76941.0
2018-03-01 15:35:00,78.11,78.14,77.99,77.99,72453.0,63.8977,63.9223,63.7996,63.7996,72453.0
2018-03-01 15:40:00,77.98,78.05,77.86,77.97,83385.0,63.7914,63.8486,63.6932,63.7832,83385.0
2018-03-01 15:45:00,77.99,78.18,77.92,78.17,105262.0,63.7996,63.955,63.7423,63.9468,105262.0
2018-03-01 15:50:00,78.19,78.37,78.14,78.3,131469.0,63.9632,64.1104,63.9223,64.0532,131469.0
2018-03-01 15:55:00,78.31,78.5,78.27,78.27,330158.0,64.0613,64.2168,64.0286,64.0286,330158.0
2018-03-02 09:30:00,77.9,78.46,77.81,78.31,106494.0,63.7259,64.184,63.6523,64.0613,106494.0
2018-03-02 09:35:00,78.39,78.5,77.92,78.09,54245.0,64.1268,64.2168,63.7423,63.8814,54245.0
2018-03-02 09:40:00,78.06,78.17,77.93,77.98,47788.0,63.8568,63.9468,63.7505,63.7914,47788.0
2018-03-02 09:45:00,77.98,78.16,77.91,78.03,49831.0,63.7914,63.9386,63.7341,63.8323,49831.0
2018-03-02 09:50:00,78.07,78.31,78.03,78.1,33746.0,63.865,64.0613,63.8323,63.8895,33746.0
2018-03-02 09:55:00,78.08,78.19,77.99,78.11,74432.0,63.8732,63.9632,63.7996,63.8977,74432.0
2018-03-02 10:00:00,78.09,78.21,78.06,78.13,80218.0,63.8814,63.9795,63.8568,63.9141,80218.0
2018-03-02 10:05:00,78.12,78.12,77.98,78.01,46547.0,63.9059,63.9059,63.7914,63.8159,46547.0
2018-03-02 10:10:00,78.01,78.13,77.93,78.06,44566.0,63.8159,63.9141,63.7505,63.8568,44566.0
2018-03-02 10:15:00,78.05,78.11,77.98,78.01,26639.0,63.8486,63.8977,63.7914,63.8159,26639.0
2018-03-02 10:20:00,78.02,78.09,77.89,78.07,17882.0,63.8241,63.8814,63.7178,63.865,17882.0
2018-03-02 10:25:00,78.07,78.14,78.02,78.06,47510.0,63.865,63.9223,63.8241,63.8568,47510.0
2018-03-02 10:30:00,78.06,78.26,78.02,78.23,135476.0,63.8568,64.0204,63.8241,63.9959,135476.0
2018-03-02 10:35:00,78.24,78.24,78.09,78.14,86864.0,64.0041,64.0041,63.8814,63.9223,86864.0
2018-03-02 10:40:00,78.14,78.22,78.14,78.19,55126.0,63.9223,63.9877,63.9223,63.9632,55126.0
2018-03-02 10:45:00,78.18,78.21,78.09,78.11,55645.0,63.955,63.9795,63.8814,63.8977,55645.0
2018-03-02 10:50:00,78.13,78.13,78.02,78.03,42912.0,63.9141,63.9141,63.8241,63.8323,42912.0
2018-03-02 10:55:00,78.04,78.07,77.98,77.99,60478.0,63.8405,63.865,63.7914,63.7996,60478.0
2018-03-02 11:00:00,77.98,78.11,77.97,78.01,40218.0,63.7914,63.8977,63.7832,63.8159,40218.0
2018-03-02 11:05:00,78.0,78.03,77.96,78.03,18347.0,63.8077,63.8323,63.775,63.8323,18347.0
2018-03-02 11:10:00,78.02,78.05,77.97,77.98,36658.0,63.8241,63.8486,63.7832,63.7914,36658.0
2018-03-02 11:15:00,77.98,78.04,77.91,77.92,37670.0,63.7914,63.8405,63.7341,63.7423,37670.0
2018-03-02 11:20:00,77.92,78.03,77.91,78.02,28514.0,63.7423,63.8323,63.7341,63.8241,28514.0
2018-03-02 11:25:00,78.01,78.14,78.01,78.11,83979.0,63.8159,63.9223,63.8159,63.8977,83979.0
2018-03-02 11:30:00,78.11,78.19,78.09,78.11,44453.0,63.8977,63.9632,63.8814,63.8977,44453.0
2018-03-02 11:35:00,78.1,78.12,78.05,78.06,79669.0,63.8895,63.9059,63.8486,63.8568,79669.0
2018-03-02 11:40:00,78.06,78.19,78.06,78.12,120513.0,63.8568,63.9632,63.8568,63.9059,120513.0
2018-03-02 11:45:00,78.12,78.26,78.09,78.15,128298.0,63.9059,64.0204,63.8814,63.9304,128298.0
2018-03-02 11:50:00,78.15,78.36,78.12,78.29,37757.0,63.9304,64.1022,63.9059,64.045,37757.0
2018-03-02 11:55:00,78.31,78.38,78.27,78.34,22273.0,64.0613,64.1186,64.0286,64.0859,22273.0
2018-03-02 12:00:00,78.35,78.5,78.32,78.38,29210.0,64.0941,64.2168,64.0695,64.1186,29210.0
2018-03-02 12:05:00,78.38,78.42,78.32,78.41,21738.0,64.1186,64.1513,64.0695,64.1431,21738.0
2018-03-02 12:10:00,78.42,78.46,78.2,78.22,67665.0,64.1513,64.184,63.9713,63.9877,67665.0
2018-03-02 12:15:00,78.23,78.24,78.04,78.06,91154.0,63.9959,64.0041,63.8405,63.8568,91154.0
2018-03-02 12:20:00,78.07,78.15,78.04,78.08,148993.0,63.865,63.9304,63.8405,63.8732,148993.0
2018-03-02 12:25:00,78.1,78.18,78.06,78.09,99542.0,63.8895,63.955,63.8568,63.8814,99542.0
2018-03-02 12:30:00,78.09,78.18,78.06,78.09,98798.0,63.8814,63.955,63.8568,63.8814,98798.0
2018-03-02 12:35:00,78.09,78.11,78.0,78.02,30504.0,63.8814,63.8977,63.8077,63.8241,30504.0
2018-03-02 12:40:00,78.03,78.08,78.0,78.03,41915.0,63.8323,63.8732,63.8077,63.8323,41915.0
2018-03-02 12:45:00,78.03,78.15,78.02,78.14,53328.0,63.8323,63.9304,63.8241,63.9223,53328.0
2018-03-02 12:50:00,78.15,78.28,78.13,78.26,38948.0,63.9304,64.0368,63.9141,64.0204,38948.0
2018-03-02 12:55:00,78.26,78.28,78.14,78.14,47168.0,64.0204,64.0368,63.9223,63.9223,47168.0
2018-03-02 13:00:00,78.14,78.16,78.03,78.06,83920.0,63.9223,63.9386,63.8323,63.8568,83920.0
2018-03-02 13:05:00,78.05,78.27,78.04,78.12,64643.0,63.8486,64.0286,63.8405,63.9059,64643.0
2018-03-02 13:10:00,78.11,78.13,77.92,77.94,92110.0,63.8977,63.9141,63.7423,63.7587,92110.0
2018-03-02 13:15:00,77.94,78.0,77.83,77.84,38167.0,63.7587,63.8077,63.6687,63.6769,38167.0
2018-03-02 13:20:00,77.83,77.86,77.69,77.71,39629.0,63.6687,63.6932,63.5541,63.5705,39629.0
2018-03-02 13:25:00,77.71,77.82,77.71,77.78,33415.0,63.5705,63.6605,63.5705,63.6278,33415.0
2018-03-02 13:30:00,77.78,77.92,77.73,77.76,85672.0,63.6278,63.7423,63.5869,63.6114,85672.0
2018-03-02 13:35:00,77.77,77.85,77.71,77.82,21262.0,63.6196,63.685,63.5705,63.6605,21262.0
2018-03-02 13:40:00,77.83,77.98,77.82,77.98,20850.0,63.6687,63.7914,63.6605,63.7914,20850.0
2018-03-02 13:45:00,77.98,78.1,77.96,78.04,28639.0,63.7914,63.8895,63.775,63.8405,28639.0
2018-03-02 13:50:00,78.04,78.06,78.0,78.01,27840.0,63.8405,63.8568,63.8077,63.8159,27840.0
2018-03-02 13:55:00,78.0,78.01,77.88,77.9,23055.0,63.8077,63.8159,63.7096,63.7259,23055.0
2018-03-02 14:00:00,77.93,78.07,77.91,78.02,20761.0,63.7505,63.865,63.7341,63.8241,20761.0
2018-03-02 14:05:00,78.01,78.04,77.95,77.95,27298.0,63.8159,63.8405,63.7668,63.7668,27298.0
2018-03-02 14:10:00,77.94,78.08,77.94,78.04,23304.0,63.7587,63.8732,63.7587,63.8405,23304.0
2018-03-02 14:15:00,78.06,78.12,78.02,78.02,20311.0,63.8568,63.9059,63.8241,63.8241,20311.0
2018-03-02 14:20:00,78.02,78.04,77.88,77.88,24738.0,63.8241,63.8405,63.7096,63.7096,24738.0
2018-03-02 14:25:00,77.89,77.98,77.89,77.96,19220.0,63.7178,63.7914,63.7178,63.775,19220.0
2018-03-02 14:30:00,77.95,78.0,77.89,77.89,25846.0,63.7668,63.8077,63.7178,63.7178,25846.0
2018-03-02 14:35:00,77.9,78.08,77.89,78.06,31483.0,63.7259,63.8732,63.7178,63.8568,31483.0
2018-03-02 14:40:00,78.08,78.13,78.0,78.04,48881.0,63.8732,63.9141,63.8077,63.8405,48881.0
2018-03-02 14:45:00,78.05,78.08,78.01,78.08,82147.0,63.8486,63.8732,63.8159,63.8732,82147.0
2018-03-02 14:50:00,78.06,78.18,78.05,78.1,52694.0,63.8568,63.955,63.8486,63.8895,52694.0
2018-03-02 14:55:00,78.09,78.09,78.03,78.04,43576.0,63.8814,63.8814,63.8323,63.8405,43576.0
2018-03-02 15:00:00,78.03,78.07,77.91,77.97,30535.0,63.8323,63.865,63.7341,63.7832,30535.0
2018-03-02 15:05:00,77.97,78.04,77.87,78.04,29695.0,63.7832,63.8405,63.7014,63.8405,29695.0
2018-03-02 15:10:00,78.04,78.04,77.94,78.0,22861.0,63.8405,63.8405,63.7587,63.8077,22861.0
2018-03-02 15:15:00,78.01,78.15,77.95,78.13,30274.0,63.8159,63.9304,63.7668,63.9141,30274.0
2018-03-02 15:20:00,78.13,78.16,78.08,78.13,23751.0,63.9141,63.9386,63.8732,63.9141,23751.0
2018-03-02 15:25:00,78.12,78.17,78.09,78.09,47820.0,63.9059,63.9468,63.8814,63.8814,47820.0
2018-03-02 15:30:00,78.11,78.21,78.07,78.16,132523.0,63.8977,63.9795,63.865,63.9386,132523.0
2018-03-02 15:35:00,78.15,78.31,78.13,78.31,148084.0,63.9304,64.0613,63.9141,64.0613,148084.0
2018-03-02 15:40:00,78.33,78.39,78.26,78.37,119785.0,64.0777,64.1268,64.0204,64.1104,119785.0
2018-03-02 15:45:00,78.39,78.4,78.14,78.26,90408.0,64.1268,64.135,63.9223,64.0204,90408.0
2018-03-02 15:50:00,78.27,78.41,78.27,78.35,164512.0,64.0286,64.1431,64.0286,64.0941,164512.0
2018-03-02 15:55:00,78.35,78.41,78.27,78.33,321155.0,64.0941,64.1431,64.0286,64.0777,321155.0
2018-03-05 09:30:00,77.85,78.13,77.75,77.83,151559.0,63.685,63.9141,63.6032,63.6687,151559.0
2018-03-05 09:35:00,77.86,78.36,77.8,78.32,85290.0,63.6932,64.1022,63.6441,64.0695,85290.0
2018-03-05 09:40:00,78.35,78.42,78.22,78.25,52878.0,64.0941,64.1513,63.9877,64.0122,52878.0
2018-03-05 09:45:00,78.25,78.31,78.11,78.24,54478.0,64.0122,64.0613,63.8977,64.0041,54478.0
2018-03-05 09:50:00,78.26,78.33,78.12,78.33,57233.0,64.0204,64.0777,63.9059,64.0777,57233.0
2018-03-05 09:55:00,78.34,78.52,78.33,78.46,43387.0,64.0859,64.2331,64.0777,64.184,43387.0
2018-03-05 10:00:00,78.49,78.57,78.34,78.56,62388.0,64.2086,64.274,64.0859,64.2658,62388.0
2018-03-05 10:05:00,78.56,78.71,78.41,78.45,87168.0,64.2658,64.3886,64.1431,64.1759,87168.0
2018-03-05 10:10:00,78.46,78.51,78.34,78.48,39864.0,64.184,64.2249,64.0859,64.2004,39864.0
2018-03-05 10:15:00,78.49,78.57,78.41,78.56,30726.0,64.2086,64.274,64.1431,64.2658,30726.0
2018-03-05 10:20:00,78.54,78.65,78.52,78.65,33496.0,64.2495,64.3395,64.2331,64.3395,33496.0
2018-03-05 10:25:00,78.65,78.71,78.6,78.64,29081.0,64.3395,64.3886,64.2986,64.3313,29081.0
2018-03-05 10:30:00,78.65,78.69,78.55,78.69,36794.0,64.3395,64.3722,64.2577,64.3722,36794.0
2018-03-05 10:35:00,78.7,78.88,78.7,78.81,37415.0,64.3804,64.5276,64.3804,64.4704,37415.0
2018-03-05 10:40:00,78.81,78.94,78.78,78.94,57879.0,64.4704,64.5767,64.4458,64.5767,57879.0
2018-03-05 10:45:00,78.93,78.99,78.79,78.8,55552.0,64.5685,64.6176,64.454,64.4622,55552.0
2018-03-05 10:50:00,78.8,78.83,78.74,78.77,33099.0,64.4622,64.4867,64.4131,64.4376,33099.0
2018-03-05 10:55:00,78.78,79.01,78.78,78.96,57273.0,64.4458,64.634,64.4458,64.5931,57273.0
2018-03-05 11:00:00,78.97,79.14,78.9,79.03,36634.0,64.6012,64.7403,64.544,64.6503,36634.0
2018-03-05 11:05:00,79.0,79.29,78.96,79.23,42004.0,64.6258,64.863,64.5931,64.8139,42004.0
2018-03-05 11:10:00,79.23,79.25,79.16,79.17,40423.0,64.8139,64.8303,64.7567,64.7649,40423.0
2018-03-05 11:15:00,79.16,79.17,79.05,79.14,38741.0,64.7567,64.7649,64.6667,64.7403,38741.0
2018-03-05 11:20:00,79.16,79.32,79.16,79.29,58645.0,64.7567,64.8876,64.7567,64.863,58645.0
2018-03-05 11:25:00,79.28,79.38,79.26,79.3,27395.0,64.8548,64.9366,64.8385,64.8712,27395.0
2018-03-05 11:30:00,79.29,79.33,79.22,79.26,37157.0,64.863,64.8957,64.8058,64.8385,37157.0
2018-03-05 11:35:00,79.26,79.36,79.24,79.32,32448.0,64.8385,64.9203,64.8221,64.8876,32448.0
2018-03-05 11:40:00,79.32,79.36,79.29,79.31,48063.0,64.8876,64.9203,64.863,64.8794,48063.0
2018-03-05 11:45:00,79.32,79.37,79.25,79.26,60793.0,64.8876,64.9285,64.8303,64.8385,60793.0
2018-03-05 11:50:00,79.26,79.33,79.22,79.23,56220.0,64.8385,64.8957,64.8058,64.8139,56220.0
2018-03-05 11:55:00,79.23,79.3,79.16,79.27,25635.0,64.8139,64.8712,64.7567,64.8467,25635.0
2018-03-05 12:00:00,79.26,79.44,79.25,79.44,24434.0,64.8385,64.9857,64.8303,64.9857,24434.0
2018-03-05 12:05:00,79.43,79.48,79.4,79.47,49971.0,64.9775,65.0184,64.953,65.0103,49971.0
2018-03-05 12:10:00,79.47,79.56,79.32,79.36,40474.0,65.0103,65.0839,64.8876,64.9203,40474.0
2018-03-05 12:15:00,79.35,79.44,79.35,79.38,89647.0,64.9121,64.9857,64.9121,64.9366,89647.0
2018-03-05 12:20:00,79.37,79.37,79.19,79.25,36292.0,64.9285,64.9285,64.7812,64.8303,36292.0
2018-03-05 12:25:00,79.24,79.39,79.23,79.35,45776.0,64.8221,64.9448,64.8139,64.9121,45776.0
2018-03-05 12:30:00,79.34,79.38,79.25,79.29,50223.0,64.9039,64.9366,64.8303,64.863,50223.0
2018-03-05 12:35:00,79.3,79.4,79.27,79.34,75871.0,64.8712,64.953,64.8467,64.9039,75871.0
2018-03-05 12:40:00,79.33,79.39,79.32,79.39,43544.0,64.8957,64.9448,64.8876,64.9448,43544.0
2018-03-05 12:45:00,79.39,79.48,79.37,79.39,148565.0,64.9448,65.0184,64.9285,64.9448,148565.0
2018-03-05 12:50:00,79.39,79.57,79.35,79.56,39370.0,64.9448,65.0921,64.9121,65.0839,39370.0
2018-03-05 12:55:00,79.56,79.59,79.42,79.42,31991.0,65.0839,65.1084,64.9694,64.9694,31991.0
2018-03-05 13:00:00,79.45,79.57,79.45,79.55,29102.0,64.9939,65.0921,64.9939,65.0757,29102.0
2018-03-05 13:05:00,79.54,79.58,79.46,79.47,21143.0,65.0675,65.1003,65.0021,65.0103,21143.0
2018-03-05 13:10:00,79.47,79.59,79.44,79.45,21710.0,65.0103,65.1084,64.9857,64.9939,21710.0
2018-03-05 13:15:00,79.46,79.5,79.38,79.4,16779.0,65.0021,65.0348,64.9366,64.953,16779.0
2018-03-05 13:20:00,79.41,79.48,79.41,79.48,15407.0,64.9612,65.0184,64.9612,65.0184,15407.0
2018-03-05 13:25:00,79.48,79.5,79.38,79.39,22238.0,65.0184,65.0348,64.9366,64.9448,22238.0
2018-03-05 13:30:00,79.39,79.46,79.33,79.33,23736.0,64.9448,65.0021,64.8957,64.8957,23736.0
2018-03-05 13:35:00,79.34,79.43,79.31,79.36,25636.0,64.9039,64.9775,64.8794,64.9203,25636.0
2018-03-05 13:40:00,79.35,79.44,79.33,79.37,35453.0,64.9121,64.9857,64.8957,64.9285,35453.0
2018-03-05 13:45:00,79.37,79.44,79.27,79.37,28281.0,64.9285,64.9857,64.8467,64.9285,28281.0
2018-03-05 13:50:00,79.36,79.46,79.35,79.43,33308.0,64.9203,65.0021,64.9121,64.9775,33308.0
2018-03-05 13:55:00,79.44,79.48,79.38,79.46,33846.0,64.9857,65.0184,64.9366,65.0021,33846.0
2018-03-05 14:00:00,79.47,79.55,79.47,79.47,24195.0,65.0103,65.0757,65.0103,65.0103,24195.0
2018-03-05 14:05:00,79.46,79.48,79.41,79.45,40798.0,65.0021,65.0184,64.9612,64.9939,40798.0
2018-03-05 14:10:00,79.46,79.47,79.28,79.32,37597.0,65.0021,65.0103,64.8548,64.8876,37597.0
2018-03-05 14:15:00,79.33,79.48,79.33,79.35,24630.0,64.8957,65.0184,64.8957,64.9121,24630.0
2018-03-05 14:20:00,79.35,79.46,79.35,79.43,23824.0,64.9121,65.0021,64.9121,64.9775,23824.0
2018-03-05 14:25:00,79.45,79.53,79.43,79.49,25033.0,64.9939,65.0594,64.9775,65.0266,25033.0
2018-03-05 14:30:00,79.48,79.63,79.47,79.61,84575.0,65.0184,65.1412,65.0103,65.1248,84575.0
2018-03-05 14:35:00,79.61,79.77,79.59,79.69,66838.0,65.1248,65.2557,65.1084,65.1902,66838.0
2018-03-05 14:40:00,79.68,79.83,79.66,79.78,42105.0,65.1821,65.3048,65.1657,65.2639,42105.0
2018-03-05 14:45:00,79.79,79.86,79.74,79.85,43281.0,65.272,65.3293,65.2311,65.3211,43281.0
2018-03-05 14:50:00,79.84,79.84,79.73,79.74,25185.0,65.3129,65.3129,65.223,65.2311,25185.0
2018-03-05 14:55:00,79.74,79.89,79.71,79.89,32477.0,65.2311,65.3538,65.2066,65.3538,32477.0
2018-03-05 15:00:00,79.88,79.95,79.86,79.93,43319.0,65.3457,65.4029,65.3293,65.3866,43319.0
2018-03-05 15:05:00,79.93,80.04,79.9,79.92,94037.0,65.3866,65.4766,65.362,65.3784,94037.0
2018-03-05 15:10:00,79.92,79.95,79.81,79.83,39827.0,65.3784,65.4029,65.2884,65.3048,39827.0
2018-03-05 15:15:00,79.83,79.86,79.72,79.86,40729.0,65.3048,65.3293,65.2148,65.3293,40729.0
2018-03-05 15:20:00,79.86,79.91,79.78,79.87,42496.0,65.3293,65.3702,65.2639,65.3375,42496.0
2018-03-05 15:25:00,79.87,79.87,79.71,79.73,57000.0,65.3375,65.3375,65.2066,65.223,57000.0
2018-03-05 15:30:00,79.74,79.9,79.67,79.87,58314.0,65.2311,65.362,65.1739,65.3375,58314.0
2018-03-05 15:35:00,79.87,79.95,79.83,79.94,60467.0,65.3375,65.4029,65.3048,65.3948,60467.0
2018-03-05 15:40:00,79.95,79.99,79.85,79.87,128890.0,65.4029,65.4357,65.3211,65.3375,128890.0
2018-03-05 15:45:00,79.86,79.92,79.82,79.82,88861.0,65.3293,65.3784,65.2966,65.2966,88861.0
2018-03-05 15:50:00,79.81,79.85,79.77,79.85,96442.0,65.2884,65.3211,65.2557,65.3211,96442.0
2018-03-05 15:55:00,79.84,79.88,79.74,79.75,206193.0,65.3129,65.3457,65.2311,65.2393,206193.0
2018-03-06 09:30:00,80.01,80.25,79.88,80.25,211298.0,65.452,65.6483,65.3457,65.6483,211298.0
2018-03-06 09:35:00,80.26,80.31,80.01,80.14,65153.0,65.6565,65.6974,65.452,65.5584,65153.0
2018-03-06 09:40:00,80.1,80.12,79.84,79.9,54541.0,65.5256,65.542,65.3129,65.362,54541.0
2018-03-06 09:45:00,79.91,80.28,79.91,80.25,163302.0,65.3702,65.6729,65.3702,65.6483,163302.0
2018-03-06 09:50:00,80.27,80.33,80.1,80.12,67366.0,65.6647,65.7138,65.5256,65.542,67366.0
2018-03-06 09:55:00,80.12,80.42,80.06,80.36,202532.0,65.542,65.7874,65.4929,65.7383,202532.0
2018-03-06 10:00:00,80.37,80.38,80.01,80.05,60787.0,65.7465,65.7547,65.452,65.4847,60787.0
2018-03-06 10:05:00,80.04,80.23,80.01,80.18,120843.0,65.4766,65.632,65.452,65.5911,120843.0
2018-03-06 10:10:00,80.19,80.33,80.15,80.26,64980.0,65.5993,65.7138,65.5665,65.6565,64980.0
2018-03-06 10:15:00,80.25,80.29,80.18,80.21,72915.0,65.6483,65.6811,65.5911,65.6156,72915.0
2018-03-06 10:20:00,80.22,80.37,80.18,80.34,136174.0,65.6238,65.7465,65.5911,65.722,136174.0
2018-03-06 10:25:00,80.35,80.56,80.35,80.56,32411.0,65.7302,65.9019,65.7302,65.9019,32411.0
2018-03-06 10:30:00,80.56,80.61,80.51,80.55,45336.0,65.9019,65.9428,65.861,65.8938,45336.0
2018-03-06 10:35:00,80.55,80.58,80.42,80.56,45889.0,65.8938,65.9183,65.7874,65.9019,45889.0
2018-03-06 10:40:00,80.55,80.56,80.43,80.53,59583.0,65.8938,65.9019,65.7956,65.8774,59583.0
2018-03-06 10:45:00,80.52,80.56,80.41,80.45,56682.0,65.8692,65.9019,65.7792,65.812,56682.0
2018-03-06 10:50:00,80.45,80.55,80.43,80.48,38573.0,65.812,65.8938,65.7956,65.8365,38573.0
2018-03-06 10:55:00,80.44,80.5,80.27,80.32,57275.0,65.8038,65.8529,65.6647,65.7056,57275.0
2018-03-06 11:00:00,80.29,80.39,80.17,80.19,47524.0,65.6811,65.7629,65.5829,65.5993,47524.0
2018-03-06 11:05:00,80.2,80.28,80.11,80.22,26812.0,65.6074,65.6729,65.5338,65.6238,26812.0
2018-03-06 11:10:00,80.23,80.3,80.18,80.3,23941.0,65.632,65.6892,65.5911,65.6892,23941.0
2018-03-06 11:15:00,80.31,80.44,80.28,80.4,20103.0,65.6974,65.8038,65.6729,65.7711,20103.0
2018-03-06 11:20:00,80.39,80.39,80.18,80.25,33503.0,65.7629,65.7629,65.5911,65.6483,33503.0
2018-03-06 11:25:00,80.23,80.27,80.15,80.21,40786.0,65.632,65.6647,65.5665,65.6156,40786.0
2018-03-06 11:30:00,80.22,80.22,80.08,80.15,81190.0,65.6238,65.6238,65.5093,65.5665,81190.0
2018-03-06 11:35:00,80.15,80.23,80.11,80.15,33607.0,65.5665,65.632,65.5338,65.5665,33607.0
2018-03-06 11:40:00,80.15,80.22,80.05,80.21,20910.0,65.5665,65.6238,65.4847,65.6156,20910.0
2018-03-06 11:45:00,80.2,80.26,80.16,80.22,19986.0,65.6074,65.6565,65.5747,65.6238,19986.0
2018-03-06 11:50:00,80.23,80.23,80.1,80.18,40937.0,65.632,65.632,65.5256,65.5911,40937.0
2018-03-06 11:55:00,80.18,80.24,80.11,80.24,19184.0,65.5911,65.6402,65.5338,65.6402,19184.0
2018-03-06 12:00:00,80.24,80.24,80.07,80.19,41576.0,65.6402,65.6402,65.5011,65.5993,41576.0
2018-03-06 12:05:00,80.17,80.21,80.12,80.18,22861.0,65.5829,65.6156,65.542,65.5911,22861.0
2018-03-06 12:10:00,80.2,80.24,80.14,80.22,31067.0,65.6074,65.6402,65.5584,65.6238,31067.0
2018-03-06 12:15:00,80.21,80.23,80.06,80.07,18867.0,65.6156,65.632,65.4929,65.5011,18867.0
2018-03-06 12:20:00,80.04,80.09,80.0,80.03,28093.0,65.4766,65.5175,65.4438,65.4684,28093.0
2018-03-06 12:25:00,80.03,80.07,79.99,80.0,48752.0,65.4684,65.5011,65.4357,65.4438,48752.0
2018-03-06 12:30:00,80.0,80.11,79.97,80.09,22225.0,65.4438,65.5338,65.4193,65.5175,22225.0
2018-03-06 12:35:00,80.08,80.12,80.0,80.1,37875.0,65.5093,65.542,65.4438,65.5256,37875.0
2018-03-06 12:40:00,80.11,80.16,80.04,80.16,36104.0,65.5338,65.5747,65.4766,65.5747,36104.0
2018-03-06 12:45:00,80.15,80.17,80.07,80.14,18452.0,65.5665,65.5829,65.5011,65.5584,18452.0
2018-03-06 12:50:00,80.16,80.2,80.11,80.19,32895.0,65.5747,65.6074,65.5338,65.5993,32895.0
2018-03-06 12:55:00,80.18,80.32,80.17,80.23,48205.0,65.5911,65.7056,65.5829,65.632,48205.0
2018-03-06 13:00:00,80.24,80.25,80.16,80.16,31047.0,65.6402,65.6483,65.5747,65.5747,31047.0
2018-03-06 13:05:00,80.17,80.24,80.16,80.19,24756.0,65.5829,65.6402,65.5747,65.5993,24756.0
2018-03-06 13:10:00,80.2,80.26,80.15,80.19,63480.0,65.6074,65.6565,65.5665,65.5993,63480.0
2018-03-06 13:15:00,80.2,80.26,80.17,80.2,84011.0,65.6074,65.6565,65.5829,65.6074,84011.0
2018-03-06 13:20:00,80.2,80.26,80.15,80.21,49141.0,65.6074,65.6565,65.5665,65.6156,49141.0
2018-03-06 13:25:00,80.22,80.27,80.18,80.23,125219.0,65.6238,65.6647,65.5911,65.632,125219.0
2018-03-06 13:30:00,80.24,80.26,80.18,80.23,69352.0,65.6402,65.6565,65.5911,65.632,69352.0
2018-03-06 13:35:00,80.24,80.28,80.17,80.27,32963.0,65.6402,65.6729,65.5829,65.6647,32963.0
2018-03-06 13:40:00,80.28,80.37,80.28,80.36,29948.0,65.6729,65.7465,65.6729,65.7383,29948.0
2018-03-06 13:45:00,80.36,80.38,80.18,80.22,39249.0,65.7383,65.7547,65.5911,65.6238,39249.0
2018-03-06 13:50:00,80.21,80.23,80.1,80.11,43063.0,65.6156,65.632,65.5256,65.5338,43063.0
2018-03-06 13:55:00,80.1,80.22,80.1,80.21,43130.0,65.5256,65.6238,65.5256,65.6156,43130.0
2018-03-06 14:00:00,80.22,80.25,80.18,80.21,34013.0,65.6238,65.6483,65.5911,65.6156,34013.0
2018-03-06 14:05:00,80.2,80.22,80.07,80.11,72485.0,65.6074,65.6238,65.5011,65.5338,72485.0
2018-03-06 14:10:00,80.11,80.17,80.09,80.11,39774.0,65.5338,65.5829,65.5175,65.5338,39774.0
2018-03-06 14:15:00,80.1,80.16,80.04,80.13,42948.0,65.5256,65.5747,65.4766,65.5502,42948.0
2018-03-06 14:20:00,80.13,80.15,80.04,80.05,48168.0,65.5502,65.5665,65.4766,65.4847,48168.0
2018-03-06 14:25:00,80.05,80.05,79.93,80.01,53760.0,65.4847,65.4847,65.3866,65.452,53760.0
2018-03-06 14:30:00,79.99,80.05,79.97,80.04,41289.0,65.4357,65.4847,65.4193,65.4766,41289.0
2018-03-06 14:35:00,80.05,80.23,80.0,80.19,108321.0,65.4847,65.632,65.4438,65.5993,108321.0
2018-03-06 14:40:00,80.2,80.3,80.2,80.25,30631.0,65.6074,65.6892,65.6074,65.6483,30631.0
2018-03-06 14:45:00,80.25,80.28,80.2,80.27,32569.0,65.6483,65.6729,65.6074,65.6647,32569.0
2018-03-06 14:50:00,80.28,80.34,80.26,80.26,31522.0,65.6729,65.722,65.6565,65.6565,31522.0
2018-03-06 14:55:00,80.26,80.28,80.21,80.23,26104.0,65.6565,65.6729,65.6156,65.632,26104.0
2018-03-06 15:00:00,80.22,80.3,80.14,80.18,29261.0,65.6238,65.6892,65.5584,65.5911,29261.0
2018-03-06 15:05:00,80.18,80.23,80.17,80.2,26651.0,65.5911,65.632,65.5829,65.6074,26651.0
2018-03-06 15:10:00,80.2,80.25,80.18,80.22,38058.0,65.6074,65.6483,65.5911,65.6238,38058.0
2018-03-06 15:15:00,80.22,80.26,80.17,80.2,44884.0,65.6238,65.6565,65.5829,65.6074,44884.0
2018-03-06 15:20:00,80.2,80.23,80.18,80.21,31193.0,65.6074,65.632,65.5911,65.6156,31193.0
2018-03-06 15:25:00,80.2,80.33,80.17,80.29,50838.0,65.6074,65.7138,65.5829,65.6811,50838.0
2018-03-06 15:30:00,80.28,80.39,80.28,80.36,49333.0,65.6729,65.7629,65.6729,65.7383,49333.0
2018-03-06 15:35:00,80.36,80.44,80.34,80.34,54767.0,65.7383,65.8038,65.722,65.722,54767.0
2018-03-06 15:40:00,80.35,80.38,80.29,80.32,131682.0,65.7302,65.7547,65.6811,65.7056,131682.0
2018-03-06 15:45:00,80.31,80.35,80.2,80.27,84636.0,65.6974,65.7302,65.6074,65.6647,84636.0
2018-03-06 15:50:00,80.26,80.39,80.26,80.34,73799.0,65.6565,65.7629,65.6565,65.722,73799.0
2018-03-06 15:55:00,80.33,80.43,80.28,80.41,238133.0,65.7138,65.7956,65.6729,65.7792,238133.0
2018-03-07 09:30:00,79.79,80.28,79.63,80.22,71067.0,65.272,65.6729,65.1412,65.6238,71067.0
2018-03-07 09:35:00,80.22,80.38,80.01,80.2,25461.0,65.6238,65.7547,65.452,65.6074,25461.0
2018-03-07 09:40:00,80.19,80.3,80.11,80.24,22101.0,65.5993,65.6892,65.5338,65.6402,22101.0
2018-03-07 09:45:00,80.24,80.31,80.12,80.13,26784.0,65.6402,65.6974,65.542,65.5502,26784.0
2018-03-07 09:50:00,80.13,80.22,80.11,80.15,57889.0,65.5502,65.6238,65.5338,65.5665,57889.0
2018-03-07 09:55:00,80.18,80.46,80.18,80.36,35301.0,65.5911,65.8201,65.5911,65.7383,35301.0
2018-03-07 10:00:00,80.36,80.45,80.33,80.37,41074.0,65.7383,65.812,65.7138,65.7465,41074.0
2018-03-07 10:05:00,80.37,80.39,80.26,80.29,25857.0,65.7465,65.7629,65.6565,65.6811,25857.0
2018-03-07 10:10:00,80.29,80.54,80.28,80.53,42244.0,65.6811,65.8856,65.6729,65.8774,42244.0
2018-03-07 10:15:00,80.54,80.75,80.54,80.75,26022.0,65.8856,66.0574,65.8856,66.0574,26022.0
2018-03-07 10:20:00,80.73,80.91,80.7,80.82,272369.0,66.041,66.1883,66.0165,66.1146,272369.0
2018-03-07 10:25:00,80.81,80.83,80.53,80.67,36850.0,66.1065,66.1228,65.8774,65.9919,36850.0
2018-03-07 10:30:00,80.69,80.88,80.63,80.88,115154.0,66.0083,66.1637,65.9592,66.1637,115154.0
2018-03-07 10:35:00,80.88,80.88,80.72,80.74,44378.0,66.1637,66.1637,66.0328,66.0492,44378.0
2018-03-07 10:40:00,80.74,80.82,80.65,80.75,44501.0,66.0492,66.1146,65.9756,66.0574,44501.0
2018-03-07 10:45:00,80.75,80.8,80.71,80.78,18119.0,66.0574,66.0983,66.0246,66.0819,18119.0
2018-03-07 10:50:00,80.8,80.88,80.76,80.88,84705.0,66.0983,66.1637,66.0656,66.1637,84705.0
2018-03-07 10:55:00,80.88,80.89,80.78,80.82,63285.0,66.1637,66.1719,66.0819,66.1146,63285.0
2018-03-07 11:00:00,80.84,80.86,80.8,80.85,28999.0,66.131,66.1474,66.0983,66.1392,28999.0
2018-03-07 11:05:00,80.85,80.85,80.57,80.63,38791.0,66.1392,66.1392,65.9101,65.9592,38791.0
2018-03-07 11:10:00,80.63,80.78,80.63,80.76,43726.0,65.9592,66.0819,65.9592,66.0656,43726.0
2018-03-07 11:15:00,80.74,80.79,80.63,80.68,36953.0,66.0492,66.0901,65.9592,66.0001,36953.0
2018-03-07 11:20:00,80.68,80.76,80.66,80.75,169679.0,66.0001,66.0656,65.9837,66.0574,169679.0
2018-03-07 11:25:00,80.76,80.77,80.69,80.75,39807.0,66.0656,66.0737,66.0083,66.0574,39807.0
2018-03-07 11:30:00,80.76,80.8,80.7,80.8,45957.0,66.0656,66.0983,66.0165,66.0983,45957.0
2018-03-07 11:35:00,80.8,80.99,80.8,80.94,101815.0,66.0983,66.2537,66.0983,66.2128,101815.0
2018-03-07 11:40:00,80.93,80.98,80.89,80.96,26366.0,66.2046,66.2455,66.1719,66.2292,26366.0
2018-03-07 11:45:00,80.97,80.98,80.83,80.88,21305.0,66.2373,66.2455,66.1228,66.1637,21305.0
2018-03-07 11:50:00,80.89,80.89,80.83,80.83,13377.0,66.1719,66.1719,66.1228,66.1228,13377.0
2018-03-07 11:55:00,80.83,80.87,80.82,80.85,43712.0,66.1228,66.1555,66.1146,66.1392,43712.0
2018-03-07 12:00:00,80.85,80.85,80.66,80.74,66585.0,66.1392,66.1392,65.9837,66.0492,66585.0
2018-03-07 12:05:00,80.75,80.8,80.73,80.76,29863.0,66.0574,66.0983,66.041,66.0656,29863.0
2018-03-07 12:10:00,80.76,80.76,80.64,80.73,80602.0,66.0656,66.0656,65.9674,66.041,80602.0
2018-03-07 12:15:00,80.71,80.8,80.66,80.76,30135.0,66.0246,66.0983,65.9837,66.0656,30135.0
2018-03-07 12:20:00,80.75,80.78,80.68,80.77,44554.0,66.0574,66.0819,66.0001,66.0737,44554.0
2018-03-07 12:25:00,80.75,80.81,80.74,80.76,33035.0,66.0574,66.1065,66.0492,66.0656,33035.0
2018-03-07 12:30:00,80.76,80.77,80.69,80.76,26361.0,66.0656,66.0737,66.0083,66.0656,26361.0
2018-03-07 12:35:00,80.77,80.8,80.67,80.73,40856.0,66.0737,66.0983,65.9919,66.041,40856.0
2018-03-07 12:40:00,80.72,80.78,80.66,80.75,30991.0,66.0328,66.0819,65.9837,66.0574,30991.0
2018-03-07 12:45:00,80.73,80.82,80.67,80.79,15217.0,66.041,66.1146,65.9919,66.0901,15217.0
2018-03-07 12:50:00,80.78,80.79,80.72,80.74,25411.0,66.0819,66.0901,66.0328,66.0492,25411.0
2018-03-07 12:55:00,80.74,80.79,80.69,80.72,21032.0,66.0492,66.0901,66.0083,66.0328,21032.0
2018-03-07 13:00:00,80.68,80.7,80.6,80.68,91565.0,66.0001,66.0165,65.9347,66.0001,91565.0
2018-03-07 13:05:00,80.69,80.72,80.63,80.71,50675.0,66.0083,66.0328,65.9592,66.0246,50675.0
2018-03-07 13:10:00,80.72,80.75,80.71,80.72,25943.0,66.0328,66.0574,66.0246,66.0328,25943.0
2018-03-07 13:15:00,80.71,80.82,80.69,80.8,40343.0,66.0246,66.1146,66.0083,66.0983,40343.0
2018-03-07 13:20:00,80.78,80.81,80.74,80.76,22668.0,66.0819,66.1065,66.0492,66.0656,22668.0
2018-03-07 13:25:00,80.76,80.96,80.74,80.96,22076.0,66.0656,66.2292,66.0492,66.2292,22076.0
2018-03-07 13:30:00,80.97,80.99,80.76,80.79,22709.0,66.2373,66.2537,66.0656,66.0901,22709.0
2018-03-07 13:35:00,80.79,80.8,80.74,80.76,39663.0,66.0901,66.0983,66.0492,66.0656,39663.0
2018-03-07 13:40:00,80.76,80.8,80.72,80.8,25125.0,66.0656,66.0983,66.0328,66.0983,25125.0
2018-03-07 13:45:00,80.8,80.85,80.71,80.78,46885.0,66.0983,66.1392,66.0246,66.0819,46885.0
2018-03-07 13:50:00,80.78,80.79,80.74,80.79,17783.0,66.0819,66.0901,66.0492,66.0901,17783.0
2018-03-07 13:55:00,80.79,80.83,80.79,80.82,42449.0,66.0901,66.1228,66.0901,66.1146,42449.0
2018-03-07 14:00:00,80.82,80.92,80.79,80.83,28507.0,66.1146,66.1964,66.0901,66.1228,28507.0
2018-03-07 14:05:00,80.83,80.84,80.79,80.84,27742.0,66.1228,66.131,66.0901,66.131,27742.0
2018-03-07 14:10:00,80.84,80.93,80.84,80.92,27850.0,66.131,66.2046,66.131,66.1964,27850.0
2018-03-07 14:15:00,80.92,80.94,80.86,80.87,14935.0,66.1964,66.2128,66.1474,66.1555,14935.0
2018-03-07 14:20:00,80.88,80.91,80.84,80.88,31050.0,66.1637,66.1883,66.131,66.1637,31050.0
2018-03-07 14:25:00,80.88,80.9,80.82,80.82,12884.0,66.1637,66.1801,66.1146,66.1146,12884.0
2018-03-07 14:30:00,80.82,80.9,80.81,80.87,19767.0,66.1146,66.1801,66.1065,66.1555,19767.0
2018-03-07 14:35:00,80.88,80.91,80.87,80.9,13781.0,66.1637,66.1883,66.1555,66.1801,13781.0
2018-03-07 14:40:00,80.9,80.91,80.87,80.89,20517.0,66.1801,66.1883,66.1555,66.1719,20517.0
2018-03-07 14:45:00,80.88,80.91,80.85,80.9,17949.0,66.1637,66.1883,66.1392,66.1801,17949.0
2018-03-07 14:50:00,80.91,80.93,80.83,80.87,22003.0,66.1883,66.2046,66.1228,66.1555,22003.0
2018-03-07 14:55:00,80.86,80.94,80.85,80.91,42770.0,66.1474,66.2128,66.1392,66.1883,42770.0
2018-03-07 15:00:00,80.9,80.93,80.86,80.93,62531.0,66.1801,66.2046,66.1474,66.2046,62531.0
2018-03-07 15:05:00,80.91,81.06,80.91,80.99,84920.0,66.1883,66.311,66.1883,66.2537,84920.0
2018-03-07 15:10:00,80.98,81.03,80.97,81.0,168222.0,66.2455,66.2864,66.2373,66.2619,168222.0
2018-03-07 15:15:00,81.0,81.03,80.98,81.01,63293.0,66.2619,66.2864,66.2455,66.2701,63293.0
2018-03-07 15:20:00,81.02,81.1,80.99,81.07,54122.0,66.2782,66.3437,66.2537,66.3191,54122.0
2018-03-07 15:25:00,81.07,81.13,81.06,81.11,141810.0,66.3191,66.3682,66.311,66.3519,141810.0
2018-03-07 15:30:00,81.12,81.25,81.09,81.25,261395.0,66.36,66.4664,66.3355,66.4664,261395.0
2018-03-07 15:35:00,81.25,81.26,81.22,81.26,80218.0,66.4664,66.4746,66.4419,66.4746,80218.0
2018-03-07 15:40:00,81.26,81.32,81.25,81.26,63431.0,66.4746,66.5237,66.4664,66.4746,63431.0
2018-03-07 15:45:00,81.27,81.31,81.23,81.3,239184.0,66.4828,66.5155,66.45,66.5073,239184.0
2018-03-07 15:50:00,81.3,81.3,81.09,81.1,187691.0,66.5073,66.5073,66.3355,66.3437,187691.0
2018-03-07 15:55:00,81.1,81.2,81.09,81.14,329512.0,66.3437,66.4255,66.3355,66.3764,329512.0
2018-03-08 09:30:00,81.33,81.85,81.28,81.75,126496.0,66.5318,66.9572,66.4909,66.8754,126496.0
2018-03-08 09:35:00,81.78,81.92,81.7,81.81,74532.0,66.9,67.0145,66.8345,66.9245,74532.0
2018-03-08 09:40:00,81.79,81.83,81.7,81.83,88569.0,66.9081,66.9409,66.8345,66.9409,88569.0
2018-03-08 09:45:00,81.84,82.07,81.81,81.91,79696.0,66.949,67.1372,66.9245,67.0063,79696.0
2018-03-08 09:50:00,81.91,81.95,81.81,81.83,35948.0,67.0063,67.039,66.9245,66.9409,35948.0
2018-03-08 09:55:00,81.83,81.84,81.66,81.78,78140.0,66.9409,66.949,66.8018,66.9,78140.0
2018-03-08 10:00:00,81.78,81.9,81.7,81.89,54021.0,66.9,66.9981,66.8345,66.9899,54021.0
2018-03-08 10:05:00,81.88,81.98,81.85,81.92,94840.0,66.9818,67.0636,66.9572,67.0145,94840.0
2018-03-08 10:10:00,81.93,81.94,81.81,81.91,47362.0,67.0227,67.0308,66.9245,67.0063,47362.0
2018-03-08 10:15:00,81.91,81.91,81.72,81.85,33188.0,67.0063,67.0063,66.8509,66.9572,33188.0
2018-03-08 10:20:00,81.85,81.9,81.76,81.82,26577.0,66.9572,66.9981,66.8836,66.9327,26577.0
2018-03-08 10:25:00,81.83,81.89,81.75,81.77,74091.0,66.9409,66.9899,66.8754,66.8918,74091.0
2018-03-08 10:30:00,81.77,81.88,81.72,81.85,46132.0,66.8918,66.9818,66.8509,66.9572,46132.0
2018-03-08 10:35:00,81.85,81.86,81.74,81.78,33077.0,66.9572,66.9654,66.8672,66.9,33077.0
2018-03-08 10:40:00,81.78,81.88,81.78,81.83,32790.0,66.9,66.9818,66.9,66.9409,32790.0
2018-03-08 10:45:00,81.84,81.84,81.74,81.81,27503.0,66.949,66.949,66.8672,66.9245,27503.0
2018-03-08 10:50:00,81.81,81.87,81.78,81.87,45421.0,66.9245,66.9736,66.9,66.9736,45421.0
2018-03-08 10:55:00,81.88,81.88,81.72,81.73,39809.0,66.9818,66.9818,66.8509,66.8591,39809.0
2018-03-08 11:00:00,81.73,81.87,81.71,81.78,104455.0,66.8591,66.9736,66.8427,66.9,104455.0
2018-03-08 11:05:00,81.78,81.96,81.78,81.95,62046.0,66.9,67.0472,66.9,67.039,62046.0
2018-03-08 11:10:00,81.96,82.01,81.94,82.0,56006.0,67.0472,67.0881,67.0308,67.0799,56006.0
2018-03-08 11:15:00,81.99,82.1,81.99,82.08,93767.0,67.0717,67.1617,67.0717,67.1454,93767.0
2018-03-08 11:20:00,82.09,82.12,82.02,82.11,52479.0,67.1536,67.1781,67.0963,67.1699,52479.0
2018-03-08 11:25:00,82.12,82.19,82.12,82.18,74623.0,67.1781,67.2354,67.1781,67.2272,74623.0
2018-03-08 11:30:00,82.18,82.19,81.99,82.02,51942.0,67.2272,67.2354,67.0717,67.0963,51942.0
2018-03-08 11:35:00,82.02,82.03,81.9,81.91,49669.0,67.0963,67.1045,66.9981,67.0063,49669.0
2018-03-08 11:40:00,81.92,81.95,81.85,81.87,53278.0,67.0145,67.039,66.9572,66.9736,53278.0
2018-03-08 11:45:00,81.87,81.91,81.85,81.9,32118.0,66.9736,67.0063,66.9572,66.9981,32118.0
2018-03-08 11:50:00,81.9,81.92,81.82,81.84,35162.0,66.9981,67.0145,66.9327,66.949,35162.0
2018-03-08 11:55:00,81.85,81.85,81.75,81.75,30876.0,66.9572,66.9572,66.8754,66.8754,30876.0
2018-03-08 12:00:00,81.76,81.86,81.75,81.84,39732.0,66.8836,66.9654,66.8754,66.949,39732.0
2018-03-08 12:05:00,81.84,81.88,81.82,81.86,60777.0,66.949,66.9818,66.9327,66.9654,60777.0
2018-03-08 12:10:00,81.86,81.9,81.82,81.86,109224.0,66.9654,66.9981,66.9327,66.9654,109224.0
2018-03-08 12:15:00,81.86,81.95,81.85,81.93,47130.0,66.9654,67.039,66.9572,67.0227,47130.0
2018-03-08 12:20:00,81.93,81.98,81.88,81.88,56631.0,67.0227,67.0636,66.9818,66.9818,56631.0
2018-03-08 12:25:00,81.88,82.0,81.87,81.96,26297.0,66.9818,67.0799,66.9736,67.0472,26297.0
2018-03-08 12:30:00,81.97,81.99,81.8,81.8,24150.0,67.0554,67.0717,66.9163,66.9163,24150.0
2018-03-08 12:35:00,81.8,81.85,81.78,81.84,15498.0,66.9163,66.9572,66.9,66.949,15498.0
2018-03-08 12:40:00,81.84,81.87,81.81,81.81,22723.0,66.949,66.9736,66.9245,66.9245,22723.0
2018-03-08 12:45:00,81.81,81.9,81.81,81.89,20435.0,66.9245,66.9981,66.9245,66.9899,20435.0
2018-03-08 12:50:00,81.88,81.92,81.76,81.76,21279.0,66.9818,67.0145,66.8836,66.8836,21279.0
2018-03-08 12:55:00,81.77,81.81,81.73,81.81,11448.0,66.8918,66.9245,66.8591,66.9245,11448.0
2018-03-08 13:00:00,81.81,81.95,81.81,81.95,32491.0,66.9245,67.039,66.9245,67.039,32491.0
2018-03-08 13:05:00,81.95,82.01,81.95,82.01,29071.0,67.039,67.0881,67.039,67.0881,29071.0
2018-03-08 13:10:00,82.02,82.06,82.0,82.06,15618.0,67.0963,67.129,67.0799,67.129,15618.0
2018-03-08 13:15:00,82.07,82.09,81.98,82.0,16563.0,67.1372,67.1536,67.0636,67.0799,16563.0
2018-03-08 13:20:00,82.0,82.1,81.99,82.06,89840.0,67.0799,67.1617,67.0717,67.129,89840.0
2018-03-08 13:25:00,82.06,82.06,81.89,81.99,45024.0,67.129,67.129,66.9899,67.0717,45024.0
2018-03-08 13:30:00,81.99,82.0,81.92,81.98,22398.0,67.0717,67.0799,67.0145,67.0636,22398.0
2018-03-08 13:35:00,81.98,82.02,81.95,81.98,64833.0,67.0636,67.0963,67.039,67.0636,64833.0
2018-03-08 13:40:00,81.98,82.01,81.85,81.85,25687.0,67.0636,67.0881,66.9572,66.9572,25687.0
2018-03-08 13:45:00,81.84,81.96,81.82,81.96,21645.0,66.949,67.0472,66.9327,67.0472,21645.0
2018-03-08 13:50:00,81.95,82.03,81.95,82.02,22819.0,67.039,67.1045,67.039,67.0963,22819.0
2018-03-08 13:55:00,82.01,82.09,81.99,82.08,19431.0,67.0881,67.1536,67.0717,67.1454,19431.0
2018-03-08 14:00:00,82.08,82.08,81.98,82.03,21977.0,67.1454,67.1454,67.0636,67.1045,21977.0
2018-03-08 14:05:00,82.02,82.02,81.91,81.92,25424.0,67.0963,67.0963,67.0063,67.0145,25424.0
2018-03-08 14:10:00,81.91,81.93,81.9,81.93,21860.0,67.0063,67.0227,66.9981,67.0227,21860.0
2018-03-08 14:15:00,81.93,82.01,81.92,82.0,37431.0,67.0227,67.0881,67.0145,67.0799,37431.0
2018-03-08 14:20:00,82.01,82.08,82.01,82.07,65633.0,67.0881,67.1454,67.0881,67.1372,65633.0
2018-03-08 14:25:00,82.08,82.19,82.07,82.19,61623.0,67.1454,67.2354,67.1372,67.2354,61623.0
2018-03-08 14:30:00,82.17,82.18,82.07,82.15,127737.0,67.219,67.2272,67.1372,67.2026,127737.0
2018-03-08 14:35:00,82.16,82.21,82.14,82.19,43930.0,67.2108,67.2517,67.1945,67.2354,43930.0
2018-03-08 14:40:00,82.2,82.2,82.13,82.15,55910.0,67.2435,67.2435,67.1863,67.2026,55910.0
2018-03-08 14:45:00,82.16,82.2,82.13,82.15,70106.0,67.2108,67.2435,67.1863,67.2026,70106.0
2018-03-08 14:50:00,82.14,82.17,82.07,82.09,21440.0,67.1945,67.219,67.1372,67.1536,21440.0
2018-03-08 14:55:00,82.07,82.14,82.02,82.14,19071.0,67.1372,67.1945,67.0963,67.1945,19071.0
2018-03-08 15:00:00,82.14,82.19,82.12,82.15,106682.0,67.1945,67.2354,67.1781,67.2026,106682.0
2018-03-08 15:05:00,82.17,82.19,82.12,82.12,29432.0,67.219,67.2354,67.1781,67.1781,29432.0
2018-03-08 15:10:00,82.12,82.14,82.04,82.05,32337.0,67.1781,67.1945,67.1127,67.1208,32337.0
2018-03-08 15:15:00,82.04,82.11,82.04,82.09,45491.0,67.1127,67.1699,67.1127,67.1536,45491.0
2018-03-08 15:20:00,82.09,82.15,82.08,82.08,44661.0,67.1536,67.2026,67.1454,67.1454,44661.0
2018-03-08 15:25:00,82.08,82.1,82.0,82.02,65427.0,67.1454,67.1617,67.0799,67.0963,65427.0
2018-03-08 15:30:00,82.02,82.05,81.92,82.04,197430.0,67.0963,67.1208,67.0145,67.1127,197430.0
2018-03-08 15:35:00,82.04,82.06,81.97,81.99,235357.0,67.1127,67.129,67.0554,67.0717,235357.0
2018-03-08 15:40:00,81.98,81.99,81.86,81.89,77566.0,67.0636,67.0717,66.9654,66.9899,77566.0
2018-03-08 15:45:00,81.88,81.99,81.83,81.97,127904.0,66.9818,67.0717,66.9409,67.0554,127904.0
2018-03-08 15:50:00,81.98,82.14,81.98,82.03,274200.0,67.0636,67.1945,67.0636,67.1045,274200.0
2018-03-08 15:55:00,82.03,82.25,82.03,82.19,454222.0,67.1045,67.2844,67.1045,67.2354,454222.0
2018-03-09 09:30:00,82.44,82.65,82.39,82.54,164613.0,67.4399,67.6117,67.399,67.5217,164613.0
2018-03-09 09:35:00,82.52,82.58,82.47,82.51,80954.0,67.5053,67.5544,67.4644,67.4971,80954.0
2018-03-09 09:40:00,82.52,82.62,82.45,82.45,36344.0,67.5053,67.5871,67.4481,67.4481,36344.0
2018-03-09 09:45:00,82.45,82.51,82.4,82.4,143590.0,67.4481,67.4971,67.4071,67.4071,143590.0
2018-03-09 09:50:00,82.39,82.57,82.38,82.54,53224.0,67.399,67.5462,67.3908,67.5217,53224.0
2018-03-09 09:55:00,82.53,82.58,82.46,82.5,27323.0,67.5135,67.5544,67.4562,67.489,27323.0
2018-03-09 10:00:00,82.5,82.53,82.42,82.44,41632.0,67.489,67.5135,67.4235,67.4399,41632.0
2018-03-09 10:05:00,82.45,82.63,82.36,82.6,37107.0,67.4481,67.5953,67.3744,67.5708,37107.0
2018-03-09 10:10:00,82.61,82.78,82.54,82.76,38961.0,67.5789,67.718,67.5217,67.7016,38961.0
2018-03-09 10:15:00,82.76,82.77,82.66,82.77,27219.0,67.7016,67.7098,67.6198,67.7098,27219.0
2018-03-09 10:20:00,82.78,82.85,82.71,82.76,36092.0,67.718,67.7753,67.6607,67.7016,36092.0
2018-03-09 10:25:00,82.77,82.8,82.72,82.76,42958.0,67.7098,67.7344,67.6689,67.7016,42958.0
2018-03-09 10:30:00,82.76,82.94,82.63,82.93,255367.0,67.7016,67.8489,67.5953,67.8407,255367.0
2018-03-09 10:35:00,82.93,82.94,82.8,82.82,42950.0,67.8407,67.8489,67.7344,67.7507,42950.0
2018-03-09 10:40:00,82.83,82.87,82.73,82.73,39726.0,67.7589,67.7916,67.6771,67.6771,39726.0
2018-03-09 10:45:00,82.72,82.76,82.65,82.66,27272.0,67.6689,67.7016,67.6117,67.6198,27272.0
2018-03-09 10:50:00,82.67,82.77,82.56,82.68,77618.0,67.628,67.7098,67.538,67.6362,77618.0
2018-03-09 10:55:00,82.7,82.72,82.6,82.66,31014.0,67.6526,67.6689,67.5708,67.6198,31014.0
2018-03-09 11:00:00,82.66,82.76,82.65,82.71,29280.0,67.6198,67.7016,67.6117,67.6607,29280.0
2018-03-09 11:05:00,82.7,82.73,82.68,82.71,14960.0,67.6526,67.6771,67.6362,67.6607,14960.0
2018-03-09 11:10:00,82.69,82.72,82.65,82.7,32382.0,67.6444,67.6689,67.6117,67.6526,32382.0
2018-03-09 11:15:00,82.7,82.71,82.59,82.63,25425.0,67.6526,67.6607,67.5626,67.5953,25425.0
2018-03-09 11:20:00,82.64,82.75,82.61,82.75,58279.0,67.6035,67.6935,67.5789,67.6935,58279.0
2018-03-09 11:25:00,82.74,82.79,82.72,82.74,17388.0,67.6853,67.7262,67.6689,67.6853,17388.0
2018-03-09 11:30:00,82.75,82.8,82.7,82.73,29558.0,67.6935,67.7344,67.6526,67.6771,29558.0
2018-03-09 11:35:00,82.73,82.79,82.66,82.79,63820.0,67.6771,67.7262,67.6198,67.7262,63820.0
2018-03-09 11:40:00,82.78,82.82,82.75,82.81,74342.0,67.718,67.7507,67.6935,67.7425,74342.0
2018-03-09 11:45:00,82.79,82.82,82.66,82.82,35831.0,67.7262,67.7507,67.6198,67.7507,35831.0
2018-03-09 11:50:00,82.81,82.86,82.77,82.78,28944.0,67.7425,67.7835,67.7098,67.718,28944.0
2018-03-09 11:55:00,82.78,82.91,82.78,82.91,22692.0,67.718,67.8244,67.718,67.8244,22692.0
2018-03-09 12:00:00,82.92,82.94,82.9,82.91,31880.0,67.8325,67.8489,67.8162,67.8244,31880.0
2018-03-09 12:05:00,82.91,82.96,82.88,82.89,53461.0,67.8244,67.8653,67.7998,67.808,53461.0
2018-03-09 12:10:00,82.89,82.91,82.85,82.86,50667.0,67.808,67.8244,67.7753,67.7835,50667.0
2018-03-09 12:15:00,82.84,82.96,82.83,82.96,95385.0,67.7671,67.8653,67.7589,67.8653,95385.0
2018-03-09 12:20:00,82.95,82.98,82.84,82.89,54781.0,67.8571,67.8816,67.7671,67.808,54781.0
2018-03-09 12:25:00,82.89,82.89,82.81,82.83,18655.0,67.808,67.808,67.7425,67.7589,18655.0
2018-03-09 12:30:00,82.82,82.94,82.79,82.94,16342.0,67.7507,67.8489,67.7262,67.8489,16342.0
2018-03-09 12:35:00,82.94,83.0,82.93,82.97,12677.0,67.8489,67.898,67.8407,67.8734,12677.0
2018-03-09 12:40:00,82.97,82.97,82.91,82.94,9028.0,67.8734,67.8734,67.8244,67.8489,9028.0
2018-03-09 12:45:00,82.94,83.0,82.93,82.96,30421.0,67.8489,67.898,67.8407,67.8653,30421.0
2018-03-09 12:50:00,82.97,82.99,82.96,82.98,19334.0,67.8734,67.8898,67.8653,67.8816,19334.0
2018-03-09 12:55:00,82.98,83.0,82.93,82.95,29960.0,67.8816,67.898,67.8407,67.8571,29960.0
2018-03-09 13:00:00,82.95,83.01,82.95,83.0,33489.0,67.8571,67.9062,67.8571,67.898,33489.0
2018-03-09 13:05:00,83.0,83.05,82.99,83.03,94776.0,67.898,67.9389,67.8898,67.9225,94776.0
2018-03-09 13:10:00,83.04,83.21,83.02,83.16,52992.0,67.9307,68.0698,67.9143,68.0289,52992.0
2018-03-09 13:15:00,83.15,83.27,83.14,83.25,39799.0,68.0207,68.1189,68.0125,68.1025,39799.0
2018-03-09 13:20:00,83.25,83.28,83.19,83.27,22064.0,68.1025,68.127,68.0534,68.1189,22064.0
2018-03-09 13:25:00,83.28,83.28,83.22,83.28,10549.0,68.127,68.127,68.0779,68.127,10549.0
2018-03-09 13:30:00,83.29,83.32,83.25,83.28,21122.0,68.1352,68.1598,68.1025,68.127,21122.0
2018-03-09 13:35:00,83.28,83.3,83.25,83.28,14315.0,68.127,68.1434,68.1025,68.127,14315.0
2018-03-09 13:40:00,83.28,83.33,83.22,83.28,24607.0,68.127,68.1679,68.0779,68.127,24607.0
2018-03-09 13:45:00,83.29,83.31,83.25,83.26,17753.0,68.1352,68.1516,68.1025,68.1107,17753.0
2018-03-09 13:50:00,83.26,83.28,83.19,83.2,15943.0,68.1107,68.127,68.0534,68.0616,15943.0
2018-03-09 13:55:00,83.19,83.23,83.18,83.23,26200.0,68.0534,68.0861,68.0452,68.0861,26200.0
2018-03-09 14:00:00,83.23,83.27,83.19,83.27,18150.0,68.0861,68.1189,68.0534,68.1189,18150.0
2018-03-09 14:05:00,83.27,83.3,83.25,83.29,11920.0,68.1189,68.1434,68.1025,68.1352,11920.0
2018-03-09 14:10:00,83.29,83.39,83.29,83.35,30425.0,68.1352,68.217,68.1352,68.1843,30425.0
2018-03-09 14:15:00,83.34,83.36,83.25,83.28,20138.0,68.1761,68.1925,68.1025,68.127,20138.0
2018-03-09 14:20:00,83.27,83.27,83.19,83.24,21424.0,68.1189,68.1189,68.0534,68.0943,21424.0
2018-03-09 14:25:00,83.25,83.32,83.22,83.31,24876.0,68.1025,68.1598,68.0779,68.1516,24876.0
2018-03-09 14:30:00,83.31,83.34,83.25,83.26,19202.0,68.1516,68.1761,68.1025,68.1107,19202.0
2018-03-09 14:35:00,83.26,83.28,83.2,83.28,17057.0,68.1107,68.127,68.0616,68.127,17057.0
2018-03-09 14:40:00,83.28,83.28,83.2,83.21,20196.0,68.127,68.127,68.0616,68.0698,20196.0
2018-03-09 14:45:00,83.21,83.22,83.18,83.22,33601.0,68.0698,68.0779,68.0452,68.0779,33601.0
2018-03-09 14:50:00,83.23,83.26,83.19,83.25,13822.0,68.0861,68.1107,68.0534,68.1025,13822.0
2018-03-09 14:55:00,83.24,83.26,83.23,83.26,27484.0,68.0943,68.1107,68.0861,68.1107,27484.0
2018-03-09 15:00:00,83.26,83.31,83.24,83.26,53230.0,68.1107,68.1516,68.0943,68.1107,53230.0
2018-03-09 15:05:00,83.25,83.25,83.14,83.17,50456.0,68.1025,68.1025,68.0125,68.037,50456.0
2018-03-09 15:10:00,83.17,83.19,83.12,83.18,39754.0,68.037,68.0534,67.9961,68.0452,39754.0
2018-03-09 15:15:00,83.18,83.18,83.1,83.11,29127.0,68.0452,68.0452,67.9798,67.988,29127.0
2018-03-09 15:20:00,83.1,83.18,83.08,83.13,31129.0,67.9798,68.0452,67.9634,68.0043,31129.0
2018-03-09 15:25:00,83.13,83.13,83.06,83.11,39333.0,68.0043,68.0043,67.9471,67.988,39333.0
2018-03-09 15:30:00,83.12,83.15,83.11,83.11,39032.0,67.9961,68.0207,67.988,67.988,39032.0
2018-03-09 15:35:00,83.12,83.16,83.07,83.11,72013.0,67.9961,68.0289,67.9552,67.988,72013.0
2018-03-09 15:40:00,83.11,83.16,83.06,83.08,52544.0,67.988,68.0289,67.9471,67.9634,52544.0
2018-03-09 15:45:00,83.08,83.08,82.97,83.0,90899.0,67.9634,67.9634,67.8734,67.898,90899.0
2018-03-09 15:50:00,83.0,83.12,82.99,83.12,125763.0,67.898,67.9961,67.8898,67.9961,125763.0
2018-03-09 15:55:00,83.12,83.16,83.11,83.14,255068.0,67.9961,68.0289,67.988,68.0125,255068.0
2018-03-12 09:30:00,83.27,83.27,83.03,83.04,72955.0,68.1189,68.1189,67.9225,67.9307,72955.0
2018-03-12 09:35:00,83.06,83.29,83.05,83.24,26965.0,67.9471,68.1352,67.9389,68.0943,26965.0
2018-03-12 09:40:00,83.22,83.26,83.12,83.25,34820.0,68.0779,68.1107,67.9961,68.1025,34820.0
2018-03-12 09:45:00,83.26,83.27,83.18,83.19,51198.0,68.1107,68.1189,68.0452,68.0534,51198.0
2018-03-12 09:50:00,83.19,83.24,83.12,83.17,135039.0,68.0534,68.0943,67.9961,68.037,135039.0
2018-03-12 09:55:00,83.16,83.16,83.09,83.14,28119.0,68.0289,68.0289,67.9716,68.0125,28119.0
2018-03-12 10:00:00,83.14,83.26,83.13,83.25,64061.0,68.0125,68.1107,68.0043,68.1025,64061.0
2018-03-12 10:05:00,83.27,83.44,83.25,83.43,44324.0,68.1189,68.2579,68.1025,68.2497,44324.0
2018-03-12 10:10:00,83.43,83.55,83.3,83.55,53286.0,68.2497,68.3479,68.1434,68.3479,53286.0
2018-03-12 10:15:00,83.54,83.54,83.39,83.4,65392.0,68.3397,68.3397,68.217,68.2252,65392.0
2018-03-12 10:20:00,83.4,83.52,83.4,83.49,36460.0,68.2252,68.3234,68.2252,68.2988,36460.0
2018-03-12 10:25:00,83.48,83.7,83.47,83.64,64809.0,68.2906,68.4706,68.2825,68.4215,64809.0
2018-03-12 10:30:00,83.63,83.69,83.52,83.53,26429.0,68.4133,68.4624,68.3234,68.3315,26429.0
2018-03-12 10:35:00,83.53,83.56,83.46,83.52,21871.0,68.3315,68.3561,68.2743,68.3234,21871.0
2018-03-12 10:40:00,83.58,83.72,83.56,83.7,45461.0,68.3724,68.487,68.3561,68.4706,45461.0
2018-03-12 10:45:00,83.7,83.71,83.57,83.65,23877.0,68.4706,68.4788,68.3643,68.4297,23877.0
2018-03-12 10:50:00,83.66,83.68,83.45,83.49,18761.0,68.4379,68.4542,68.2661,68.2988,18761.0
2018-03-12 10:55:00,83.49,83.57,83.44,83.55,116364.0,68.2988,68.3643,68.2579,68.3479,116364.0
2018-03-12 11:00:00,83.55,83.55,83.34,83.38,17099.0,68.3479,68.3479,68.1761,68.2088,17099.0
2018-03-12 11:05:00,83.36,83.37,83.23,83.24,12511.0,68.1925,68.2007,68.0861,68.0943,12511.0
2018-03-12 11:10:00,83.25,83.3,83.23,83.23,27781.0,68.1025,68.1434,68.0861,68.0861,27781.0
2018-03-12 11:15:00,83.23,83.34,83.22,83.29,18397.0,68.0861,68.1761,68.0779,68.1352,18397.0
2018-03-12 11:20:00,83.28,83.3,83.18,83.19,17962.0,68.127,68.1434,68.0452,68.0534,17962.0
2018-03-12 11:25:00,83.19,83.31,83.18,83.28,15808.0,68.0534,68.1516,68.0452,68.127,15808.0
2018-03-12 11:30:00,83.29,83.44,83.27,83.41,21625.0,68.1352,68.2579,68.1189,68.2334,21625.0
2018-03-12 11:35:00,83.41,83.41,83.33,83.38,13438.0,68.2334,68.2334,68.1679,68.2088,13438.0
2018-03-12 11:40:00,83.39,83.45,83.35,83.36,22494.0,68.217,68.2661,68.1843,68.1925,22494.0
2018-03-12 11:45:00,83.36,83.42,83.34,83.37,15464.0,68.1925,68.2416,68.1761,68.2007,15464.0
2018-03-12 11:50:00,83.38,83.41,83.31,83.37,15588.0,68.2088,68.2334,68.1516,68.2007,15588.0
2018-03-12 11:55:00,83.37,83.41,83.28,83.34,25646.0,68.2007,68.2334,68.127,68.1761,25646.0
2018-03-12 12:00:00,83.33,83.34,83.24,83.3,20866.0,68.1679,68.1761,68.0943,68.1434,20866.0
2018-03-12 12:05:00,83.31,83.33,83.21,83.23,19559.0,68.1516,68.1679,68.0698,68.0861,19559.0
2018-03-12 12:10:00,83.23,83.35,83.2,83.34,18907.0,68.0861,68.1843,68.0616,68.1761,18907.0
2018-03-12 12:15:00,83.33,83.33,83.25,83.31,11907.0,68.1679,68.1679,68.1025,68.1516,11907.0
2018-03-12 12:20:00,83.31,83.41,83.28,83.41,16459.0,68.1516,68.2334,68.127,68.2334,16459.0
2018-03-12 12:25:00,83.4,83.41,83.33,83.39,14412.0,68.2252,68.2334,68.1679,68.217,14412.0
2018-03-12 12:30:00,83.38,83.42,83.28,83.3,16185.0,68.2088,68.2416,68.127,68.1434,16185.0
2018-03-12 12:35:00,83.31,83.31,83.2,83.22,12607.0,68.1516,68.1516,68.0616,68.0779,12607.0
2018-03-12 12:40:00,83.23,83.35,83.23,83.34,12076.0,68.0861,68.1843,68.0861,68.1761,12076.0
2018-03-12 12:45:00,83.34,83.37,83.28,83.3,10976.0,68.1761,68.2007,68.127,68.1434,10976.0
2018-03-12 12:50:00,83.3,83.35,83.28,83.34,11277.0,68.1434,68.1843,68.127,68.1761,11277.0
2018-03-12 12:55:00,83.34,83.35,83.25,83.3,9896.0,68.1761,68.1843,68.1025,68.1434,9896.0
2018-03-12 13:00:00,83.29,83.35,83.28,83.32,27642.0,68.1352,68.1843,68.127,68.1598,27642.0
2018-03-12 13:05:00,83.33,83.37,83.31,83.32,18678.0,68.1679,68.2007,68.1516,68.1598,18678.0
2018-03-12 13:10:00,83.32,83.37,83.31,83.36,10433.0,68.1598,68.2007,68.1516,68.1925,10433.0
2018-03-12 13:15:00,83.36,83.39,83.33,83.39,15946.0,68.1925,68.217,68.1679,68.217,15946.0
2018-03-12 13:20:00,83.39,83.39,83.31,83.31,12399.0,68.217,68.217,68.1516,68.1516,12399.0
2018-03-12 13:25:00,83.31,83.32,83.26,83.27,31535.0,68.1516,68.1598,68.1107,68.1189,31535.0
2018-03-12 13:30:00,83.27,83.32,83.22,83.32,12747.0,68.1189,68.1598,68.0779,68.1598,12747.0
2018-03-12 13:35:00,83.31,83.32,83.25,83.28,26423.0,68.1516,68.1598,68.1025,68.127,26423.0
2018-03-12 13:40:00,83.29,83.29,83.18,83.21,23232.0,68.1352,68.1352,68.0452,68.0698,23232.0
2018-03-12 13:45:00,83.22,83.26,83.2,83.24,15940.0,68.0779,68.1107,68.0616,68.0943,15940.0
2018-03-12 13:50:00,83.25,83.28,83.22,83.27,25773.0,68.1025,68.127,68.0779,68.1189,25773.0
2018-03-12 13:55:00,83.27,83.31,83.25,83.26,23345.0,68.1189,68.1516,68.1025,68.1107,23345.0
2018-03-12 14:00:00,83.26,83.37,83.25,83.37,22232.0,68.1107,68.2007,68.1025,68.2007,22232.0
2018-03-12 14:05:00,83.36,83.41,83.33,83.34,49716.0,68.1925,68.2334,68.1679,68.1761,49716.0
2018-03-12 14:10:00,83.33,83.33,83.25,83.25,14232.0,68.1679,68.1679,68.1025,68.1025,14232.0
2018-03-12 14:15:00,83.25,83.28,83.15,83.21,19076.0,68.1025,68.127,68.0207,68.0698,19076.0
2018-03-12 14:20:00,83.21,83.21,83.16,83.2,12600.0,68.0698,68.0698,68.0289,68.0616,12600.0
2018-03-12 14:25:00,83.2,83.25,83.19,83.22,17212.0,68.0616,68.1025,68.0534,68.0779,17212.0
2018-03-12 14:30:00,83.23,83.3,83.22,83.26,20594.0,68.0861,68.1434,68.0779,68.1107,20594.0
2018-03-12 14:35:00,83.25,83.28,83.23,83.27,30877.0,68.1025,68.127,68.0861,68.1189,30877.0
2018-03-12 14:40:00,83.26,83.27,83.19,83.25,21875.0,68.1107,68.1189,68.0534,68.1025,21875.0
2018-03-12 14:45:00,83.24,83.26,83.2,83.22,18993.0,68.0943,68.1107,68.0616,68.0779,18993.0
2018-03-12 14:50:00,83.23,83.25,83.19,83.21,16101.0,68.0861,68.1025,68.0534,68.0698,16101.0
2018-03-12 14:55:00,83.22,83.25,83.19,83.23,16589.0,68.0779,68.1025,68.0534,68.0861,16589.0
2018-03-12 15:00:00,83.23,83.29,83.22,83.28,16743.0,68.0861,68.1352,68.0779,68.127,16743.0
2018-03-12 15:05:00,83.29,83.29,83.27,83.29,20271.0,68.1352,68.1352,68.1189,68.1352,20271.0
2018-03-12 15:10:00,83.29,83.36,83.29,83.36,23595.0,68.1352,68.1925,68.1352,68.1925,23595.0
2018-03-12 15:15:00,83.36,83.44,83.35,83.42,22817.0,68.1925,68.2579,68.1843,68.2416,22817.0
2018-03-12 15:20:00,83.42,83.46,83.42,83.44,32127.0,68.2416,68.2743,68.2416,68.2579,32127.0
2018-03-12 15:25:00,83.44,83.46,83.42,83.45,48243.0,68.2579,68.2743,68.2416,68.2661,48243.0
2018-03-12 15:30:00,83.45,83.52,83.43,83.52,56506.0,68.2661,68.3234,68.2497,68.3234,56506.0
2018-03-12 15:35:00,83.53,83.6,83.49,83.59,55226.0,68.3315,68.3888,68.2988,68.3806,55226.0
2018-03-12 15:40:00,83.58,83.64,83.57,83.62,75849.0,68.3724,68.4215,68.3643,68.4052,75849.0
2018-03-12 15:45:00,83.62,83.63,83.57,83.63,94389.0,68.4052,68.4133,68.3643,68.4133,94389.0
2018-03-12 15:50:00,83.62,83.63,83.47,83.48,85538.0,68.4052,68.4133,68.2825,68.2906,85538.0
2018-03-12 15:55:00,83.49,83.5,83.33,83.33,280886.0,68.2988,68.307,68.1679,68.1679,280886.0
2018-03-13 09:30:00,83.75,84.13,83.71,84.01,110102.0,68.5115,68.8224,68.4788,68.7242,110102.0
2018-03-13 09:35:00,84.01,84.01,83.87,83.91,14695.0,68.7242,68.7242,68.6097,68.6424,14695.0
2018-03-13 09:40:00,83.91,83.94,83.83,83.94,31869.0,68.6424,68.6669,68.577,68.6669,31869.0
2018-03-13 09:45:00,83.96,84.05,83.9,84.0,58259.0,68.6833,68.7569,68.6342,68.716,58259.0
2018-03-13 09:50:00,84.01,84.01,83.93,83.96,17487.0,68.7242,68.7242,68.6588,68.6833,17487.0
2018-03-13 09:55:00,83.96,83.97,83.85,83.86,25401.0,68.6833,68.6915,68.5933,68.6015,25401.0
2018-03-13 10:00:00,83.86,83.87,83.76,83.87,38081.0,68.6015,68.6097,68.5197,68.6097,38081.0
2018-03-13 10:05:00,83.86,83.93,83.86,83.92,40527.0,68.6015,68.6588,68.6015,68.6506,40527.0
2018-03-13 10:10:00,83.92,83.97,83.85,83.88,46625.0,68.6506,68.6915,68.5933,68.6179,46625.0
2018-03-13 10:15:00,83.9,84.01,83.88,83.96,21354.0,68.6342,68.7242,68.6179,68.6833,21354.0
2018-03-13 10:20:00,83.96,84.01,83.95,84.01,22751.0,68.6833,68.7242,68.6751,68.7242,22751.0
2018-03-13 10:25:00,84.01,84.05,83.89,83.91,14147.0,68.7242,68.7569,68.626,68.6424,14147.0
2018-03-13 10:30:00,83.92,83.97,83.89,83.9,38955.0,68.6506,68.6915,68.626,68.6342,38955.0
2018-03-13 10:35:00,83.89,83.92,83.84,83.9,33672.0,68.626,68.6506,68.5851,68.6342,33672.0
2018-03-13 10:40:00,83.9,84.09,83.9,84.09,30192.0,68.6342,68.7896,68.6342,68.7896,30192.0
2018-03-13 10:45:00,84.09,84.11,84.04,84.08,30165.0,68.7896,68.806,68.7487,68.7815,30165.0
2018-03-13 10:50:00,84.08,84.15,84.07,84.14,37031.0,68.7815,68.8387,68.7733,68.8306,37031.0
2018-03-13 10:55:00,84.13,84.18,84.03,84.06,56575.0,68.8224,68.8633,68.7406,68.7651,56575.0
2018-03-13 11:00:00,84.06,84.15,84.06,84.13,54838.0,68.7651,68.8387,68.7651,68.8224,54838.0
2018-03-13 11:05:00,84.13,84.14,83.93,83.95,62214.0,68.8224,68.8306,68.6588,68.6751,62214.0
2018-03-13 11:10:00,83.95,83.95,83.86,83.87,36072.0,68.6751,68.6751,68.6015,68.6097,36072.0
2018-03-13 11:15:00,83.88,83.88,83.79,83.88,63946.0,68.6179,68.6179,68.5442,68.6179,63946.0
2018-03-13 11:20:00,83.88,83.91,83.79,83.82,41369.0,68.6179,68.6424,68.5442,68.5688,41369.0
2018-03-13 11:25:00,83.81,83.93,83.79,83.89,82963.0,68.5606,68.6588,68.5442,68.626,82963.0
2018-03-13 11:30:00,83.89,83.94,83.82,83.83,62912.0,68.626,68.6669,68.5688,68.577,62912.0
2018-03-13 11:35:00,83.84,83.9,83.82,83.89,59861.0,68.5851,68.6342,68.5688,68.626,59861.0
2018-03-13 11:40:00,83.89,83.95,83.87,83.9,67641.0,68.626,68.6751,68.6097,68.6342,67641.0
2018-03-13 11:45:00,83.9,83.91,83.82,83.87,43981.0,68.6342,68.6424,68.5688,68.6097,43981.0
2018-03-13 11:50:00,83.88,83.89,83.83,83.83,18931.0,68.6179,68.626,68.577,68.577,18931.0
2018-03-13 11:55:00,83.84,83.87,83.74,83.78,31842.0,68.5851,68.6097,68.5033,68.5361,31842.0
2018-03-13 12:00:00,83.78,83.8,83.45,83.47,62986.0,68.5361,68.5524,68.2661,68.2825,62986.0
2018-03-13 12:05:00,83.47,83.61,83.46,83.58,35595.0,68.2825,68.397,68.2743,68.3724,35595.0
2018-03-13 12:10:00,83.58,83.58,83.51,83.54,27883.0,68.3724,68.3724,68.3152,68.3397,27883.0
2018-03-13 12:15:00,83.55,83.73,83.54,83.66,27192.0,68.3479,68.4952,68.3397,68.4379,27192.0
2018-03-13 12:20:00,83.66,83.74,83.62,83.63,21091.0,68.4379,68.5033,68.4052,68.4133,21091.0
2018-03-13 12:25:00,83.64,83.7,83.62,83.69,20967.0,68.4215,68.4706,68.4052,68.4624,20967.0
2018-03-13 12:30:00,83.69,83.76,83.68,83.74,20655.0,68.4624,68.5197,68.4542,68.5033,20655.0
2018-03-13 12:35:00,83.73,83.75,83.66,83.71,33791.0,68.4952,68.5115,68.4379,68.4788,33791.0
2018-03-13 12:40:00,83.71,83.72,83.66,83.69,55952.0,68.4788,68.487,68.4379,68.4624,55952.0
2018-03-13 12:45:00,83.69,83.79,83.68,83.74,26542.0,68.4624,68.5442,68.4542,68.5033,26542.0
2018-03-13 12:50:00,83.74,83.79,83.69,83.71,16249.0,68.5033,68.5442,68.4624,68.4788,16249.0
2018-03-13 12:55:00,83.72,83.76,83.7,83.72,20818.0,68.487,68.5197,68.4706,68.487,20818.0
2018-03-13 13:00:00,83.72,83.79,83.69,83.76,22886.0,68.487,68.5442,68.4624,68.5197,22886.0
2018-03-13 13:05:00,83.77,83.78,83.7,83.74,19967.0,68.5279,68.5361,68.4706,68.5033,19967.0
2018-03-13 13:10:00,83.74,83.78,83.73,83.75,16997.0,68.5033,68.5361,68.4952,68.5115,16997.0
2018-03-13 13:15:00,83.75,83.8,83.74,83.74,20664.0,68.5115,68.5524,68.5033,68.5033,20664.0
2018-03-13 13:20:00,83.75,83.77,83.73,83.74,20104.0,68.5115,68.5279,68.4952,68.5033,20104.0
2018-03-13 13:25:00,83.74,83.78,83.73,83.77,19720.0,68.5033,68.5361,68.4952,68.5279,19720.0
2018-03-13 13:30:00,83.78,83.8,83.73,83.76,22652.0,68.5361,68.5524,68.4952,68.5197,22652.0
2018-03-13 13:35:00,83.77,83.84,83.76,83.83,19969.0,68.5279,68.5851,68.5197,68.577,19969.0
2018-03-13 13:40:00,83.82,83.83,83.74,83.75,38453.0,68.5688,68.577,68.5033,68.5115,38453.0
2018-03-13 13:45:00,83.75,83.77,83.68,83.7,54351.0,68.5115,68.5279,68.4542,68.4706,54351.0
2018-03-13 13:50:00,83.7,83.74,83.68,83.69,24454.0,68.4706,68.5033,68.4542,68.4624,24454.0
2018-03-13 13:55:00,83.7,83.72,83.65,83.68,38883.0,68.4706,68.487,68.4297,68.4542,38883.0
2018-03-13 14:00:00,83.69,83.71,83.62,83.65,64968.0,68.4624,68.4788,68.4052,68.4297,64968.0
2018-03-13 14:05:00,83.64,83.66,83.54,83.55,37134.0,68.4215,68.4379,68.3397,68.3479,37134.0
2018-03-13 14:10:00,83.56,83.58,83.42,83.43,27461.0,68.3561,68.3724,68.2416,68.2497,27461.0
2018-03-13 14:15:00,83.44,83.46,83.39,83.41,41316.0,68.2579,68.2743,68.217,68.2334,41316.0
2018-03-13 14:20:00,83.41,83.43,83.26,83.31,36438.0,68.2334,68.2497,68.1107,68.1516,36438.0
2018-03-13 14:25:00,83.31,83.36,83.25,83.25,21012.0,68.1516,68.1925,68.1025,68.1025,21012.0
2018-03-13 14:30:00,83.27,83.42,83.25,83.4,24608.0,68.1189,68.2416,68.1025,68.2252,24608.0
2018-03-13 14:35:00,83.39,83.43,83.35,83.4,36988.0,68.217,68.2497,68.1843,68.2252,36988.0
2018-03-13 14:40:00,83.4,83.42,83.32,83.37,49141.0,68.2252,68.2416,68.1598,68.2007,49141.0
2018-03-13 14:45:00,83.37,83.43,83.33,83.38,59114.0,68.2007,68.2497,68.1679,68.2088,59114.0
2018-03-13 14:50:00,83.37,83.39,83.32,83.36,57476.0,68.2007,68.217,68.1598,68.1925,57476.0
2018-03-13 14:55:00,83.37,83.38,83.31,83.36,64083.0,68.2007,68.2088,68.1516,68.1925,64083.0
2018-03-13 15:00:00,83.36,83.47,83.33,83.36,76498.0,68.1925,68.2825,68.1679,68.1925,76498.0
2018-03-13 15:05:00,83.35,83.41,83.32,83.36,51574.0,68.1843,68.2334,68.1598,68.1925,51574.0
2018-03-13 15:10:00,83.36,83.4,83.3,83.39,41147.0,68.1925,68.2252,68.1434,68.217,41147.0
2018-03-13 15:15:00,83.37,83.42,83.35,83.4,32740.0,68.2007,68.2416,68.1843,68.2252,32740.0
2018-03-13 15:20:00,83.41,83.41,83.32,83.39,49108.0,68.2334,68.2334,68.1598,68.217,49108.0
2018-03-13 15:25:00,83.39,83.41,83.34,83.38,63544.0,68.217,68.2334,68.1761,68.2088,63544.0
2018-03-13 15:30:00,83.38,83.49,83.37,83.46,60376.0,68.2088,68.2988,68.2007,68.2743,60376.0
2018-03-13 15:35:00,83.46,83.54,83.39,83.41,64358.0,68.2743,68.3397,68.217,68.2334,64358.0
2018-03-13 15:40:00,83.41,83.43,83.33,83.38,106531.0,68.2334,68.2497,68.1679,68.2088,106531.0
2018-03-13 15:45:00,83.39,83.5,83.38,83.47,155628.0,68.217,68.307,68.2088,68.2825,155628.0
2018-03-13 15:50:00,83.47,83.62,83.47,83.56,131509.0,68.2825,68.4052,68.2825,68.3561,131509.0
2018-03-13 15:55:00,83.57,83.57,83.48,83.48,234642.0,68.3643,68.3643,68.2906,68.2906,234642.0
2018-03-14 09:30:00,83.78,83.92,83.56,83.82,171635.0,68.5361,68.6506,68.3561,68.5688,171635.0
2018-03-14 09:35:00,83.8,83.96,83.72,83.78,100111.0,68.5524,68.6833,68.487,68.5361,100111.0
2018-03-14 09:40:00,83.78,83.84,83.51,83.53,55208.0,68.5361,68.5851,68.3152,68.3315,55208.0
2018-03-14 09:45:00,83.5,83.62,83.49,83.61,57939.0,68.307,68.4052,68.2988,68.397,57939.0
2018-03-14 09:50:00,83.6,83.69,83.53,83.62,35739.0,68.3888,68.4624,68.3315,68.4052,35739.0
2018-03-14 09:55:00,83.62,83.62,83.54,83.58,24958.0,68.4052,68.4052,68.3397,68.3724,24958.0
2018-03-14 10:00:00,83.58,83.6,83.44,83.45,38456.0,68.3724,68.3888,68.2579,68.2661,38456.0
2018-03-14 10:05:00,83.45,83.45,83.38,83.42,59066.0,68.2661,68.2661,68.2088,68.2416,59066.0
2018-03-14 10:10:00,83.43,83.44,83.28,83.33,46168.0,68.2497,68.2579,68.127,68.1679,46168.0
2018-03-14 10:15:00,83.33,83.37,83.2,83.24,101765.0,68.1679,68.2007,68.0616,68.0943,101765.0
2018-03-14 10:20:00,83.24,83.27,83.1,83.14,51778.0,68.0943,68.1189,67.9798,68.0125,51778.0
2018-03-14 10:25:00,83.14,83.15,82.94,82.98,81408.0,68.0125,68.0207,67.8489,67.8816,81408.0
2018-03-14 10:30:00,82.98,83.13,82.95,83.09,103468.0,67.8816,68.0043,67.8571,67.9716,103468.0
2018-03-14 10:35:00,83.09,83.11,83.02,83.1,70180.0,67.9716,67.988,67.9143,67.9798,70180.0
2018-03-14 10:40:00,83.09,83.1,82.86,82.88,112569.0,67.9716,67.9798,67.7835,67.7998,112569.0
2018-03-14 10:45:00,82.89,82.91,82.85,82.87,61377.0,67.808,67.8244,67.7753,67.7916,61377.0
2018-03-14 10:50:00,82.86,82.88,82.73,82.73,61349.0,67.7835,67.7998,67.6771,67.6771,61349.0
2018-03-14 10:55:00,82.73,82.83,82.62,82.64,45811.0,67.6771,67.7589,67.5871,67.6035,45811.0
2018-03-14 11:00:00,82.65,82.66,82.45,82.48,52826.0,67.6117,67.6198,67.4481,67.4726,52826.0
2018-03-14 11:05:00,82.48,82.57,82.47,82.52,63913.0,67.4726,67.5462,67.4644,67.5053,63913.0
2018-03-14 11:10:00,82.5,82.57,82.42,82.47,53280.0,67.489,67.5462,67.4235,67.4644,53280.0
2018-03-14 11:15:00,82.47,82.61,82.46,82.6,52280.0,67.4644,67.5789,67.4562,67.5708,52280.0
2018-03-14 11:20:00,82.59,82.64,82.54,82.58,43422.0,67.5626,67.6035,67.5217,67.5544,43422.0
2018-03-14 11:25:00,82.58,82.78,82.57,82.75,37198.0,67.5544,67.718,67.5462,67.6935,37198.0
2018-03-14 11:30:00,82.76,82.79,82.61,82.61,66597.0,67.7016,67.7262,67.5789,67.5789,66597.0
2018-03-14 11:35:00,82.61,82.62,82.39,82.43,52345.0,67.5789,67.5871,67.399,67.4317,52345.0
2018-03-14 11:40:00,82.43,82.51,82.36,82.44,41153.0,67.4317,67.4971,67.3744,67.4399,41153.0
2018-03-14 11:45:00,82.44,82.45,82.29,82.3,25933.0,67.4399,67.4481,67.3172,67.3253,25933.0
2018-03-14 11:50:00,82.31,82.42,82.27,82.28,42543.0,67.3335,67.4235,67.3008,67.309,42543.0
2018-03-14 11:55:00,82.28,82.3,82.13,82.19,31188.0,67.309,67.3253,67.1863,67.2354,31188.0
2018-03-14 12:00:00,82.23,82.32,82.22,82.25,39804.0,67.2681,67.3417,67.2599,67.2844,39804.0
2018-03-14 12:05:00,82.25,82.27,82.15,82.15,45642.0,67.2844,67.3008,67.2026,67.2026,45642.0
2018-03-14 12:10:00,82.15,82.31,82.13,82.27,24379.0,67.2026,67.3335,67.1863,67.3008,24379.0
2018-03-14 12:15:00,82.28,82.42,82.27,82.33,29675.0,67.309,67.4235,67.3008,67.3499,29675.0
2018-03-14 12:20:00,82.32,82.39,82.3,82.33,23742.0,67.3417,67.399,67.3253,67.3499,23742.0
2018-03-14 12:25:00,82.33,82.36,82.26,82.27,34518.0,67.3499,67.3744,67.2926,67.3008,34518.0
2018-03-14 12:30:00,82.28,82.38,82.27,82.33,26542.0,67.309,67.3908,67.3008,67.3499,26542.0
2018-03-14 12:35:00,82.34,82.44,82.31,82.31,24867.0,67.3581,67.4399,67.3335,67.3335,24867.0
2018-03-14 12:40:00,82.31,82.35,82.28,82.3,45264.0,67.3335,67.3662,67.309,67.3253,45264.0
2018-03-14 12:45:00,82.31,82.41,82.22,82.26,38727.0,67.3335,67.4153,67.2599,67.2926,38727.0
2018-03-14 12:50:00,82.25,82.25,82.13,82.17,27614.0,67.2844,67.2844,67.1863,67.219,27614.0
2018-03-14 12:55:00,82.18,82.22,82.11,82.17,31454.0,67.2272,67.2599,67.1699,67.219,31454.0
2018-03-14 13:00:00,82.18,82.18,82.02,82.03,42043.0,67.2272,67.2272,67.0963,67.1045,42043.0
2018-03-14 13:05:00,82.02,82.11,82.0,82.04,22513.0,67.0963,67.1699,67.0799,67.1127,22513.0
2018-03-14 13:10:00,82.05,82.05,81.92,81.93,29926.0,67.1208,67.1208,67.0145,67.0227,29926.0
2018-03-14 13:15:00,81.94,82.01,81.92,81.97,30893.0,67.0308,67.0881,67.0145,67.0554,30893.0
2018-03-14 13:20:00,81.97,82.03,81.95,82.01,34548.0,67.0554,67.1045,67.039,67.0881,34548.0
2018-03-14 13:25:00,82.01,82.03,81.91,81.92,22323.0,67.0881,67.1045,67.0063,67.0145,22323.0
2018-03-14 13:30:00,81.92,82.02,81.91,81.99,24052.0,67.0145,67.0963,67.0063,67.0717,24052.0
2018-03-14 13:35:00,81.98,82.07,81.98,81.99,29850.0,67.0636,67.1372,67.0636,67.0717,29850.0
2018-03-14 13:40:00,82.0,82.12,81.99,82.11,20488.0,67.0799,67.1781,67.0717,67.1699,20488.0
2018-03-14 13:45:00,82.12,82.21,82.11,82.18,34676.0,67.1781,67.2517,67.1699,67.2272,34676.0
2018-03-14 13:50:00,82.19,82.24,82.14,82.23,37011.0,67.2354,67.2763,67.1945,67.2681,37011.0
2018-03-14 13:55:00,82.23,82.23,82.09,82.1,38824.0,67.2681,67.2681,67.1536,67.1617,38824.0
2018-03-14 14:00:00,82.11,82.12,82.01,82.05,36895.0,67.1699,67.1781,67.0881,67.1208,36895.0
2018-03-14 14:05:00,82.05,82.15,82.01,82.14,28082.0,67.1208,67.2026,67.0881,67.1945,28082.0
2018-03-14 14:10:00,82.14,82.15,82.0,82.06,27173.0,67.1945,67.2026,67.0799,67.129,27173.0
2018-03-14 14:15:00,82.05,82.12,82.04,82.05,33116.0,67.1208,67.1781,67.1127,67.1208,33116.0
2018-03-14 14:20:00,82.05,82.15,82.05,82.14,29507.0,67.1208,67.2026,67.1208,67.1945,29507.0
2018-03-14 14:25:00,82.15,82.23,82.14,82.22,23353.0,67.2026,67.2681,67.1945,67.2599,23353.0
2018-03-14 14:30:00,82.22,82.26,82.18,82.26,43112.0,67.2599,67.2926,67.2272,67.2926,43112.0
2018-03-14 14:35:00,82.27,82.28,82.1,82.15,46240.0,67.3008,67.309,67.1617,67.2026,46240.0
2018-03-14 14:40:00,82.14,82.16,81.98,82.01,51204.0,67.1945,67.2108,67.0636,67.0881,51204.0
2018-03-14 14:45:00,82.02,82.14,81.98,82.14,39534.0,67.0963,67.1945,67.0636,67.1945,39534.0
2018-03-14 14:50:00,82.13,82.19,82.05,82.13,35106.0,67.1863,67.2354,67.1208,67.1863,35106.0
2018-03-14 14:55:00,82.13,82.24,82.11,82.2,37316.0,67.1863,67.2763,67.1699,67.2435,37316.0
2018-03-14 15:00:00,82.21,82.24,82.14,82.16,42040.0,67.2517,67.2763,67.1945,67.2108,42040.0
2018-03-14 15:05:00,82.15,82.21,82.12,82.15,39382.0,67.2026,67.2517,67.1781,67.2026,39382.0
2018-03-14 15:10:00,82.16,82.17,82.03,82.12,50839.0,67.2108,67.219,67.1045,67.1781,50839.0
2018-03-14 15:15:00,82.12,82.22,82.03,82.08,73834.0,67.1781,67.2599,67.1045,67.1454,73834.0
2018-03-14 15:20:00,82.09,82.15,82.03,82.13,55318.0,67.1536,67.2026,67.1045,67.1863,55318.0
2018-03-14 15:25:00,82.11,82.14,82.03,82.07,61330.0,67.1699,67.1945,67.1045,67.1372,61330.0
2018-03-14 15:30:00,82.07,82.13,81.99,82.0,88109.0,67.1372,67.1863,67.0717,67.0799,88109.0
2018-03-14 15:35:00,82.01,82.12,82.01,82.1,89290.0,67.0881,67.1781,67.0881,67.1617,89290.0
2018-03-14 15:40:00,82.1,82.14,82.05,82.11,112723.0,67.1617,67.1945,67.1208,67.1699,112723.0
2018-03-14 15:45:00,82.1,82.21,82.1,82.17,91525.0,67.1617,67.2517,67.1617,67.219,91525.0
2018-03-14 15:50:00,82.18,82.27,82.08,82.26,135540.0,67.2272,67.3008,67.1454,67.2926,135540.0
2018-03-14 15:55:00,82.26,82.34,82.22,82.3,303947.0,67.2926,67.3581,67.2599,67.3253,303947.0
2018-03-15 09:30:00,82.39,82.49,82.25,82.44,75039.0,67.399,67.4808,67.2844,67.4399,75039.0
2018-03-15 09:35:00,82.42,82.51,82.36,82.48,40284.0,67.4235,67.4971,67.3744,67.4726,40284.0
2018-03-15 09:40:00,82.48,82.48,82.25,82.25,21735.0,67.4726,67.4726,67.2844,67.2844,21735.0
2018-03-15 09:45:00,82.26,82.34,82.21,82.29,30554.0,67.2926,67.3581,67.2517,67.3172,30554.0
2018-03-15 09:50:00,82.28,82.28,82.15,82.16,21922.0,67.309,67.309,67.2026,67.2108,21922.0
2018-03-15 09:55:00,82.14,82.18,82.04,82.17,19805.0,67.1945,67.2272,67.1127,67.219,19805.0
2018-03-15 10:00:00,82.19,82.32,82.18,82.3,35429.0,67.2354,67.3417,67.2272,67.3253,35429.0
2018-03-15 10:05:00,82.3,82.35,82.28,82.34,25754.0,67.3253,67.3662,67.309,67.3581,25754.0
2018-03-15 10:10:00,82.33,82.4,82.32,82.32,24611.0,67.3499,67.4071,67.3417,67.3417,24611.0
2018-03-15 10:15:00,82.32,82.37,82.28,82.31,29015.0,67.3417,67.3826,67.309,67.3335,29015.0
2018-03-15 10:20:00,82.32,82.33,82.13,82.17,27678.0,67.3417,67.3499,67.1863,67.219,27678.0
2018-03-15 10:25:00,82.16,82.34,82.13,82.29,16490.0,67.2108,67.3581,67.1863,67.3172,16490.0
2018-03-15 10:30:00,82.31,82.36,82.19,82.19,25926.0,67.3335,67.3744,67.2354,67.2354,25926.0
2018-03-15 10:35:00,82.19,82.21,82.06,82.15,39493.0,67.2354,67.2517,67.129,67.2026,39493.0
2018-03-15 10:40:00,82.15,82.19,82.05,82.08,94601.0,67.2026,67.2354,67.1208,67.1454,94601.0
2018-03-15 10:45:00,82.08,82.09,81.98,82.02,39748.0,67.1454,67.1536,67.0636,67.0963,39748.0
2018-03-15 10:50:00,82.02,82.04,81.91,81.91,37839.0,67.0963,67.1127,67.0063,67.0063,37839.0
2018-03-15 10:55:00,81.9,81.93,81.82,81.92,40608.0,66.9981,67.0227,66.9327,67.0145,40608.0
2018-03-15 11:00:00,81.92,82.04,81.91,82.01,49823.0,67.0145,67.1127,67.0063,67.0881,49823.0
2018-03-15 11:05:00,82.01,82.07,81.86,81.87,45140.0,67.0881,67.1372,66.9654,66.9736,45140.0
2018-03-15 11:10:00,81.89,82.07,81.86,82.06,27490.0,66.9899,67.1372,66.9654,67.129,27490.0
2018-03-15 11:15:00,82.06,82.06,81.97,82.05,38521.0,67.129,67.129,67.0554,67.1208,38521.0
2018-03-15 11:20:00,82.05,82.16,82.02,82.15,22591.0,67.1208,67.2108,67.0963,67.2026,22591.0
2018-03-15 11:25:00,82.16,82.27,82.13,82.26,29088.0,67.2108,67.3008,67.1863,67.2926,29088.0
2018-03-15 11:30:00,82.27,82.28,82.21,82.26,29459.0,67.3008,67.309,67.2517,67.2926,29459.0
2018-03-15 11:35:00,82.27,82.3,82.22,82.23,25997.0,67.3008,67.3253,67.2599,67.2681,25997.0
2018-03-15 11:40:00,82.22,82.25,82.18,82.24,22605.0,67.2599,67.2844,67.2272,67.2763,22605.0
2018-03-15 11:45:00,82.24,82.28,82.21,82.22,17995.0,67.2763,67.309,67.2517,67.2599,17995.0
2018-03-15 11:50:00,82.22,82.22,82.02,82.02,17407.0,67.2599,67.2599,67.0963,67.0963,17407.0
2018-03-15 11:55:00,82.01,82.07,81.98,82.07,17613.0,67.0881,67.1372,67.0636,67.1372,17613.0
2018-03-15 12:00:00,82.07,82.12,82.02,82.11,29965.0,67.1372,67.1781,67.0963,67.1699,29965.0
2018-03-15 12:05:00,82.12,82.18,82.1,82.16,17908.0,67.1781,67.2272,67.1617,67.2108,17908.0
2018-03-15 12:10:00,82.15,82.18,82.03,82.17,25444.0,67.2026,67.2272,67.1045,67.219,25444.0
2018-03-15 12:15:00,82.17,82.18,82.09,82.12,28077.0,67.219,67.2272,67.1536,67.1781,28077.0
2018-03-15 12:20:00,82.11,82.14,82.07,82.1,29611.0,67.1699,67.1945,67.1372,67.1617,29611.0
2018-03-15 12:25:00,82.12,82.16,82.1,82.1,27460.0,67.1781,67.2108,67.1617,67.1617,27460.0
2018-03-15 12:30:00,82.1,82.13,81.97,81.99,18104.0,67.1617,67.1863,67.0554,67.0717,18104.0
2018-03-15 12:35:00,81.99,82.04,81.94,81.95,16292.0,67.0717,67.1127,67.0308,67.039,16292.0
2018-03-15 12:40:00,81.91,82.01,81.88,82.01,27021.0,67.0063,67.0881,66.9818,67.0881,27021.0
2018-03-15 12:45:00,82.01,82.02,81.98,81.99,28166.0,67.0881,67.0963,67.0636,67.0717,28166.0
2018-03-15 12:50:00,81.99,82.13,81.98,82.0,23331.0,67.0717,67.1863,67.0636,67.0799,23331.0
2018-03-15 12:55:00,81.99,82.0,81.93,81.96,17580.0,67.0717,67.0799,67.0227,67.0472,17580.0
2018-03-15 13:00:00,81.95,82.08,81.92,82.08,18315.0,67.039,67.1454,67.0145,67.1454,18315.0
2018-03-15 13:05:00,82.07,82.07,81.98,82.02,19911.0,67.1372,67.1372,67.0636,67.0963,19911.0
2018-03-15 13:10:00,82.02,82.05,81.99,82.04,14535.0,67.0963,67.1208,67.0717,67.1127,14535.0
2018-03-15 13:15:00,82.04,82.08,81.94,81.95,13918.0,67.1127,67.1454,67.0308,67.039,13918.0
2018-03-15 13:20:00,81.95,82.08,81.94,82.08,38302.0,67.039,67.1454,67.0308,67.1454,38302.0
2018-03-15 13:25:00,82.08,82.11,82.06,82.08,19131.0,67.1454,67.1699,67.129,67.1454,19131.0
2018-03-15 13:30:00,82.09,82.1,82.01,82.04,25760.0,67.1536,67.1617,67.0881,67.1127,25760.0
2018-03-15 13:35:00,82.05,82.08,82.01,82.02,20502.0,67.1208,67.1454,67.0881,67.0963,20502.0
2018-03-15 13:40:00,82.01,82.02,81.95,81.97,17431.0,67.0881,67.0963,67.039,67.0554,17431.0
2018-03-15 13:45:00,81.95,81.96,81.86,81.9,37068.0,67.039,67.0472,66.9654,66.9981,37068.0
2018-03-15 13:50:00,81.92,81.97,81.91,81.95,35248.0,67.0145,67.0554,67.0063,67.039,35248.0
2018-03-15 13:55:00,81.96,81.97,81.79,81.8,15889.0,67.0472,67.0554,66.9081,66.9163,15889.0
2018-03-15 14:00:00,81.8,81.96,81.79,81.95,34444.0,66.9163,67.0472,66.9081,67.039,34444.0
2018-03-15 14:05:00,81.95,81.99,81.9,81.97,33270.0,67.039,67.0717,66.9981,67.0554,33270.0
2018-03-15 14:10:00,81.97,81.99,81.8,81.83,31491.0,67.0554,67.0717,66.9163,66.9409,31491.0
2018-03-15 14:15:00,81.84,81.87,81.8,81.82,31190.0,66.949,66.9736,66.9163,66.9327,31190.0
2018-03-15 14:20:00,81.82,81.88,81.8,81.8,25963.0,66.9327,66.9818,66.9163,66.9163,25963.0
2018-03-15 14:25:00,81.8,81.86,81.76,81.79,25431.0,66.9163,66.9654,66.8836,66.9081,25431.0
2018-03-15 14:30:00,81.78,81.82,81.76,81.81,22399.0,66.9,66.9327,66.8836,66.9245,22399.0
2018-03-15 14:35:00,81.8,81.88,81.8,81.85,30698.0,66.9163,66.9818,66.9163,66.9572,30698.0
2018-03-15 14:40:00,81.85,81.86,81.74,81.75,26236.0,66.9572,66.9654,66.8672,66.8754,26236.0
2018-03-15 14:45:00,81.74,81.77,81.7,81.7,21441.0,66.8672,66.8918,66.8345,66.8345,21441.0
2018-03-15 14:50:00,81.71,81.72,81.66,81.69,25190.0,66.8427,66.8509,66.8018,66.8263,25190.0
2018-03-15 14:55:00,81.69,81.9,81.68,81.88,38815.0,66.8263,66.9981,66.8182,66.9818,38815.0
2018-03-15 15:00:00,81.88,81.94,81.86,81.89,26946.0,66.9818,67.0308,66.9654,66.9899,26946.0
2018-03-15 15:05:00,81.89,82.0,81.89,81.95,42516.0,66.9899,67.0799,66.9899,67.039,42516.0
2018-03-15 15:10:00,81.95,81.96,81.92,81.92,40547.0,67.039,67.0472,67.0145,67.0145,40547.0
2018-03-15 15:15:00,81.92,81.94,81.84,81.87,32441.0,67.0145,67.0308,66.949,66.9736,32441.0
2018-03-15 15:20:00,81.87,82.02,81.86,82.01,44737.0,66.9736,67.0963,66.9654,67.0881,44737.0
2018-03-15 15:25:00,82.0,82.0,81.95,81.99,31348.0,67.0799,67.0799,67.039,67.0717,31348.0
2018-03-15 15:30:00,81.99,82.01,81.92,81.98,46150.0,67.0717,67.0881,67.0145,67.0636,46150.0
2018-03-15 15:35:00,81.98,82.0,81.9,81.9,41328.0,67.0636,67.0799,66.9981,66.9981,41328.0
2018-03-15 15:40:00,81.91,81.99,81.9,81.92,51455.0,67.0063,67.0717,66.9981,67.0145,51455.0
2018-03-15 15:45:00,81.93,82.07,81.92,82.07,67858.0,67.0227,67.1372,67.0145,67.1372,67858.0
2018-03-15 15:50:00,82.07,82.11,82.03,82.09,122299.0,67.1372,67.1699,67.1045,67.1536,122299.0
2018-03-15 15:55:00,82.09,82.11,82.01,82.01,214276.0,67.1536,67.1699,67.0881,67.0881,214276.0
2018-03-16 09:30:00,82.36,82.57,82.26,82.44,806329.0,67.3744,67.5462,67.2926,67.4399,806329.0
2018-03-16 09:35:00,82.47,82.55,82.29,82.35,32958.0,67.4644,67.5299,67.3172,67.3662,32958.0
2018-03-16 09:40:00,82.36,82.47,82.27,82.37,23217.0,67.3744,67.4644,67.3008,67.3826,23217.0
2018-03-16 09:45:00,82.36,82.44,82.27,82.38,29361.0,67.3744,67.4399,67.3008,67.3908,29361.0
2018-03-16 09:50:00,82.37,82.46,82.23,82.24,42641.0,67.3826,67.4562,67.2681,67.2763,42641.0
2018-03-16 09:55:00,82.23,82.24,82.09,82.09,18353.0,67.2681,67.2763,67.1536,67.1536,18353.0
2018-03-16 10:00:00,82.09,82.15,81.94,81.96,25514.0,67.1536,67.2026,67.0308,67.0472,25514.0
2018-03-16 10:05:00,81.96,81.98,81.77,81.77,36488.0,67.0472,67.0636,66.8918,66.8918,36488.0
2018-03-16 10:10:00,81.75,81.94,81.74,81.9,40396.0,66.8754,67.0308,66.8672,66.9981,40396.0
2018-03-16 10:15:00,81.9,81.91,81.75,81.78,39935.0,66.9981,67.0063,66.8754,66.9,39935.0
2018-03-16 10:20:00,81.78,81.91,81.77,81.81,41103.0,66.9,67.0063,66.8918,66.9245,41103.0
2018-03-16 10:25:00,81.81,81.84,81.74,81.75,35987.0,66.9245,66.949,66.8672,66.8754,35987.0
2018-03-16 10:30:00,81.75,81.99,81.74,81.95,46759.0,66.8754,67.0717,66.8672,67.039,46759.0
2018-03-16 10:35:00,81.95,82.11,81.95,82.09,54641.0,67.039,67.1699,67.039,67.1536,54641.0
2018-03-16 10:40:00,82.09,82.1,82.02,82.03,69870.0,67.1536,67.1617,67.0963,67.1045,69870.0
2018-03-16 10:45:00,82.03,82.04,81.87,81.89,93906.0,67.1045,67.1127,66.9736,66.9899,93906.0
2018-03-16 10:50:00,81.88,81.92,81.85,81.88,66324.0,66.9818,67.0145,66.9572,66.9818,66324.0
2018-03-16 10:55:00,81.88,82.01,81.86,81.96,30048.0,66.9818,67.0881,66.9654,67.0472,30048.0
2018-03-16 11:00:00,81.96,82.09,81.91,82.09,24925.0,67.0472,67.1536,67.0063,67.1536,24925.0
2018-03-16 11:05:00,82.09,82.09,81.95,81.95,33086.0,67.1536,67.1536,67.039,67.039,33086.0
2018-03-16 11:10:00,81.95,82.12,81.92,82.12,23467.0,67.039,67.1781,67.0145,67.1781,23467.0
2018-03-16 11:15:00,82.11,82.19,82.1,82.16,19393.0,67.1699,67.2354,67.1617,67.2108,19393.0
2018-03-16 11:20:00,82.13,82.17,82.1,82.16,28353.0,67.1863,67.219,67.1617,67.2108,28353.0
2018-03-16 11:25:00,82.17,82.25,82.16,82.25,31270.0,67.219,67.2844,67.2108,67.2844,31270.0
2018-03-16 11:30:00,82.25,82.35,82.25,82.33,37541.0,67.2844,67.3662,67.2844,67.3499,37541.0
2018-03-16 11:35:00,82.32,82.33,82.24,82.28,28352.0,67.3417,67.3499,67.2763,67.309,28352.0
2018-03-16 11:40:00,82.29,82.3,82.18,82.21,36450.0,67.3172,67.3253,67.2272,67.2517,36450.0
2018-03-16 11:45:00,82.21,82.23,82.11,82.13,28666.0,67.2517,67.2681,67.1699,67.1863,28666.0
2018-03-16 11:50:00,82.13,82.21,82.12,82.15,24151.0,67.1863,67.2517,67.1781,67.2026,24151.0
2018-03-16 11:55:00,82.14,82.15,82.03,82.04,25772.0,67.1945,67.2026,67.1045,67.1127,25772.0
2018-03-16 12:00:00,82.04,82.04,81.98,82.0,27733.0,67.1127,67.1127,67.0636,67.0799,27733.0
2018-03-16 12:05:00,81.99,81.99,81.87,81.93,26256.0,67.0717,67.0717,66.9736,67.0227,26256.0
2018-03-16 12:10:00,81.94,81.95,81.86,81.93,21723.0,67.0308,67.039,66.9654,67.0227,21723.0
2018-03-16 12:15:00,81.94,81.98,81.93,81.94,29933.0,67.0308,67.0636,67.0227,67.0308,29933.0
2018-03-16 12:20:00,81.94,82.01,81.91,82.0,25699.0,67.0308,67.0881,67.0063,67.0799,25699.0
2018-03-16 12:25:00,81.99,81.99,81.93,81.94,22491.0,67.0717,67.0717,67.0227,67.0308,22491.0
2018-03-16 12:30:00,81.93,81.98,81.92,81.96,20697.0,67.0227,67.0636,67.0145,67.0472,20697.0
2018-03-16 12:35:00,81.95,82.03,81.93,81.94,19662.0,67.039,67.1045,67.0227,67.0308,19662.0
2018-03-16 12:40:00,81.94,82.02,81.9,81.91,25176.0,67.0308,67.0963,66.9981,67.0063,25176.0
2018-03-16 12:45:00,81.91,82.0,81.89,81.99,22597.0,67.0063,67.0799,66.9899,67.0717,22597.0
2018-03-16 12:50:00,82.0,82.01,81.89,81.96,18532.0,67.0799,67.0881,66.9899,67.0472,18532.0
2018-03-16 12:55:00,81.96,81.99,81.89,81.92,35773.0,67.0472,67.0717,66.9899,67.0145,35773.0
2018-03-16 13:00:00,81.92,81.97,81.92,81.96,17853.0,67.0145,67.0554,67.0145,67.0472,17853.0
2018-03-16 13:05:00,81.96,81.98,81.85,81.9,21046.0,67.0472,67.0636,66.9572,66.9981,21046.0
2018-03-16 13:10:00,81.9,81.92,81.85,81.87,16954.0,66.9981,67.0145,66.9572,66.9736,16954.0
2018-03-16 13:15:00,81.87,81.93,81.85,81.88,17917.0,66.9736,67.0227,66.9572,66.9818,17917.0
2018-03-16 13:20:00,81.89,81.97,81.88,81.91,50778.0,66.9899,67.0554,66.9818,67.0063,50778.0
2018-03-16 13:25:00,81.91,81.96,81.87,81.92,19970.0,67.0063,67.0472,66.9736,67.0145,19970.0
2018-03-16 13:30:00,81.92,81.95,81.88,81.95,21366.0,67.0145,67.039,66.9818,67.039,21366.0
2018-03-16 13:35:00,81.95,81.96,81.9,81.92,26798.0,67.039,67.0472,66.9981,67.0145,26798.0
2018-03-16 13:40:00,81.92,81.96,81.82,81.83,35083.0,67.0145,67.0472,66.9327,66.9409,35083.0
2018-03-16 13:45:00,81.83,81.85,81.81,81.83,23101.0,66.9409,66.9572,66.9245,66.9409,23101.0
2018-03-16 13:50:00,81.83,81.85,81.79,81.83,17619.0,66.9409,66.9572,66.9081,66.9409,17619.0
2018-03-16 13:55:00,81.82,81.83,81.73,81.76,16399.0,66.9327,66.9409,66.8591,66.8836,16399.0
2018-03-16 14:00:00,81.76,81.82,81.76,81.8,16986.0,66.8836,66.9327,66.8836,66.9163,16986.0
2018-03-16 14:05:00,81.8,81.82,81.74,81.75,21861.0,66.9163,66.9327,66.8672,66.8754,21861.0
2018-03-16 14:10:00,81.75,81.75,81.67,81.67,22713.0,66.8754,66.8754,66.81,66.81,22713.0
2018-03-16 14:15:00,81.67,81.68,81.63,81.64,19730.0,66.81,66.8182,66.7773,66.7854,19730.0
2018-03-16 14:20:00,81.64,81.68,81.63,81.68,21642.0,66.7854,66.8182,66.7773,66.8182,21642.0
2018-03-16 14:25:00,81.68,81.69,81.65,81.67,24974.0,66.8182,66.8263,66.7936,66.81,24974.0
2018-03-16 14:30:00,81.68,81.7,81.65,81.7,38151.0,66.8182,66.8345,66.7936,66.8345,38151.0
2018-03-16 14:35:00,81.7,81.71,81.66,81.66,35091.0,66.8345,66.8427,66.8018,66.8018,35091.0
2018-03-16 14:40:00,81.67,81.74,81.63,81.73,27340.0,66.81,66.8672,66.7773,66.8591,27340.0
2018-03-16 14:45:00,81.73,81.74,81.68,81.68,27286.0,66.8591,66.8672,66.8182,66.8182,27286.0
2018-03-16 14:50:00,81.68,81.69,81.6,81.69,34834.0,66.8182,66.8263,66.7527,66.8263,34834.0
2018-03-16 14:55:00,81.69,81.71,81.66,81.67,20284.0,66.8263,66.8427,66.8018,66.81,20284.0
2018-03-16 15:00:00,81.66,81.68,81.63,81.67,28108.0,66.8018,66.8182,66.7773,66.81,28108.0
2018-03-16 15:05:00,81.66,81.67,81.61,81.65,34277.0,66.8018,66.81,66.7609,66.7936,34277.0
2018-03-16 15:10:00,81.65,81.65,81.6,81.61,32109.0,66.7936,66.7936,66.7527,66.7609,32109.0
2018-03-16 15:15:00,81.61,81.62,81.55,81.58,57497.0,66.7609,66.7691,66.7118,66.7363,57497.0
2018-03-16 15:20:00,81.58,81.6,81.56,81.59,22603.0,66.7363,66.7527,66.72,66.7445,22603.0
2018-03-16 15:25:00,81.6,81.81,81.6,81.8,55160.0,66.7527,66.9245,66.7527,66.9163,55160.0
2018-03-16 15:30:00,81.79,81.88,81.77,81.88,53555.0,66.9081,66.9818,66.8918,66.9818,53555.0
2018-03-16 15:35:00,81.87,81.88,81.79,81.82,43937.0,66.9736,66.9818,66.9081,66.9327,43937.0
2018-03-16 15:40:00,81.81,81.84,81.75,81.81,73597.0,66.9245,66.949,66.8754,66.9245,73597.0
2018-03-16 15:45:00,81.81,81.84,81.73,81.79,134010.0,66.9245,66.949,66.8591,66.9081,134010.0
2018-03-16 15:50:00,81.79,81.83,81.74,81.75,151169.0,66.9081,66.9409,66.8672,66.8754,151169.0
2018-03-16 15:55:00,81.75,81.77,81.39,81.42,692036.0,66.8754,66.8918,66.5809,66.6055,692036.0
2018-03-19 09:30:00,81.28,81.62,81.2,81.25,112794.0,66.4909,66.7691,66.4255,66.4664,112794.0
2018-03-19 09:35:00,81.23,81.31,81.17,81.19,30707.0,66.45,66.5155,66.4009,66.4173,30707.0
2018-03-19 09:40:00,81.18,81.2,80.98,81.03,32663.0,66.4091,66.4255,66.2455,66.2864,32663.0
2018-03-19 09:45:00,80.99,81.16,80.99,81.15,37696.0,66.2537,66.3928,66.2537,66.3846,37696.0
2018-03-19 09:50:00,81.15,81.2,81.07,81.08,35311.0,66.3846,66.4255,66.3191,66.3273,35311.0
2018-03-19 09:55:00,81.09,81.09,80.95,80.97,27919.0,66.3355,66.3355,66.221,66.2373,27919.0
2018-03-19 10:00:00,80.96,80.96,80.83,80.84,50634.0,66.2292,66.2292,66.1228,66.131,50634.0
2018-03-19 10:05:00,80.84,80.84,80.72,80.72,40125.0,66.131,66.131,66.0328,66.0328,40125.0
2018-03-19 10:10:00,80.72,80.76,80.58,80.62,44994.0,66.0328,66.0656,65.9183,65.951,44994.0
2018-03-19 10:15:00,80.63,80.78,80.6,80.73,47592.0,65.9592,66.0819,65.9347,66.041,47592.0
2018-03-19 10:20:00,80.73,80.75,80.55,80.62,41864.0,66.041,66.0574,65.8938,65.951,41864.0
2018-03-19 10:25:00,80.62,80.63,80.57,80.62,46798.0,65.951,65.9592,65.9101,65.951,46798.0
2018-03-19 10:30:00,80.62,80.71,80.6,80.64,38989.0,65.951,66.0246,65.9347,65.9674,38989.0
2018-03-19 10:35:00,80.64,80.66,80.58,80.59,39785.0,65.9674,65.9837,65.9183,65.9265,39785.0
2018-03-19 10:40:00,80.6,80.7,80.6,80.62,32077.0,65.9347,66.0165,65.9347,65.951,32077.0
2018-03-19 10:45:00,80.6,80.64,80.57,80.58,23562.0,65.9347,65.9674,65.9101,65.9183,23562.0
2018-03-19 10:50:00,80.58,80.7,80.56,80.57,94320.0,65.9183,66.0165,65.9019,65.9101,94320.0
2018-03-19 10:55:00,80.57,80.58,80.51,80.53,44756.0,65.9101,65.9183,65.861,65.8774,44756.0
2018-03-19 11:00:00,80.53,80.74,80.52,80.72,42517.0,65.8774,66.0492,65.8692,66.0328,42517.0
2018-03-19 11:05:00,80.71,80.84,80.69,80.84,46417.0,66.0246,66.131,66.0083,66.131,46417.0
2018-03-19 11:10:00,80.84,80.84,80.59,80.59,32413.0,66.131,66.131,65.9265,65.9265,32413.0
2018-03-19 11:15:00,80.6,80.62,80.54,80.58,50876.0,65.9347,65.951,65.8856,65.9183,50876.0
2018-03-19 11:20:00,80.57,80.57,80.5,80.54,46787.0,65.9101,65.9101,65.8529,65.8856,46787.0
2018-03-19 11:25:00,80.55,80.58,80.53,80.57,37455.0,65.8938,65.9183,65.8774,65.9101,37455.0
2018-03-19 11:30:00,80.58,80.58,80.47,80.49,34191.0,65.9183,65.9183,65.8283,65.8447,34191.0
2018-03-19 11:35:00,80.48,80.48,80.39,80.43,28244.0,65.8365,65.8365,65.7629,65.7956,28244.0
2018-03-19 11:40:00,80.43,80.49,80.39,80.43,33735.0,65.7956,65.8447,65.7629,65.7956,33735.0
2018-03-19 11:45:00,80.43,80.43,80.27,80.27,22436.0,65.7956,65.7956,65.6647,65.6647,22436.0
2018-03-19 11:50:00,80.28,80.31,80.18,80.19,43993.0,65.6729,65.6974,65.5911,65.5993,43993.0
2018-03-19 11:55:00,80.19,80.29,80.16,80.26,55660.0,65.5993,65.6811,65.5747,65.6565,55660.0
2018-03-19 12:00:00,80.26,80.31,80.2,80.26,34875.0,65.6565,65.6974,65.6074,65.6565,34875.0
2018-03-19 12:05:00,80.26,80.38,80.25,80.29,44702.0,65.6565,65.7547,65.6483,65.6811,44702.0
2018-03-19 12:10:00,80.28,80.3,80.15,80.18,24421.0,65.6729,65.6892,65.5665,65.5911,24421.0
2018-03-19 12:15:00,80.17,80.18,80.08,80.08,20229.0,65.5829,65.5911,65.5093,65.5093,20229.0
2018-03-19 12:20:00,80.08,80.17,80.04,80.16,61843.0,65.5093,65.5829,65.4766,65.5747,61843.0
2018-03-19 12:25:00,80.16,80.17,80.06,80.07,37432.0,65.5747,65.5829,65.4929,65.5011,37432.0
2018-03-19 12:30:00,80.07,80.1,79.94,79.97,53822.0,65.5011,65.5256,65.3948,65.4193,53822.0
2018-03-19 12:35:00,79.97,80.01,79.85,79.89,48565.0,65.4193,65.452,65.3211,65.3538,48565.0
2018-03-19 12:40:00,79.88,79.9,79.82,79.87,41068.0,65.3457,65.362,65.2966,65.3375,41068.0
2018-03-19 12:45:00,79.87,79.88,79.78,79.85,34921.0,65.3375,65.3457,65.2639,65.3211,34921.0
2018-03-19 12:50:00,79.84,79.94,79.84,79.94,20856.0,65.3129,65.3948,65.3129,65.3948,20856.0
2018-03-19 12:55:00,79.94,80.03,79.94,79.96,35738.0,65.3948,65.4684,65.3948,65.4111,35738.0
2018-03-19 13:00:00,79.95,79.96,79.83,79.84,31031.0,65.4029,65.4111,65.3048,65.3129,31031.0
2018-03-19 13:05:00,79.83,79.85,79.66,79.71,33906.0,65.3048,65.3211,65.1657,65.2066,33906.0
2018-03-19 13:10:00,79.72,79.75,79.69,79.74,65782.0,65.2148,65.2393,65.1902,65.2311,65782.0
2018-03-19 13:15:00,79.74,79.79,79.7,79.75,37096.0,65.2311,65.272,65.1984,65.2393,37096.0
2018-03-19 13:20:00,79.74,79.75,79.58,79.58,23631.0,65.2311,65.2393,65.1003,65.1003,23631.0
2018-03-19 13:25:00,79.59,79.6,79.45,79.54,77330.0,65.1084,65.1166,64.9939,65.0675,77330.0
2018-03-19 13:30:00,79.54,79.63,79.52,79.58,52969.0,65.0675,65.1412,65.0512,65.1003,52969.0
2018-03-19 13:35:00,79.58,79.64,79.55,79.62,30896.0,65.1003,65.1493,65.0757,65.133,30896.0
2018-03-19 13:40:00,79.62,79.66,79.59,79.65,28778.0,65.133,65.1657,65.1084,65.1575,28778.0
2018-03-19 13:45:00,79.66,79.85,79.66,79.85,33437.0,65.1657,65.3211,65.1657,65.3211,33437.0
2018-03-19 13:50:00,79.85,79.89,79.79,79.79,33522.0,65.3211,65.3538,65.272,65.272,33522.0
2018-03-19 13:55:00,79.79,79.89,79.77,79.88,29482.0,65.272,65.3538,65.2557,65.3457,29482.0
2018-03-19 14:00:00,79.88,80.03,79.87,80.02,49690.0,65.3457,65.4684,65.3375,65.4602,49690.0
2018-03-19 14:05:00,80.01,80.07,80.01,80.07,35047.0,65.452,65.5011,65.452,65.5011,35047.0
2018-03-19 14:10:00,80.06,80.08,79.95,79.97,52010.0,65.4929,65.5093,65.4029,65.4193,52010.0
2018-03-19 14:15:00,79.96,79.98,79.86,79.9,53670.0,65.4111,65.4275,65.3293,65.362,53670.0
2018-03-19 14:20:00,79.9,79.92,79.71,79.72,75411.0,65.362,65.3784,65.2066,65.2148,75411.0
2018-03-19 14:25:00,79.71,79.81,79.68,79.81,25634.0,65.2066,65.2884,65.1821,65.2884,25634.0
2018-03-19 14:30:00,79.79,79.83,79.62,79.62,44881.0,65.272,65.3048,65.133,65.133,44881.0
2018-03-19 14:35:00,79.62,79.69,79.5,79.54,38005.0,65.133,65.1902,65.0348,65.0675,38005.0
2018-03-19 14:40:00,79.54,79.54,79.39,79.51,29182.0,65.0675,65.0675,64.9448,65.043,29182.0
2018-03-19 14:45:00,79.54,79.68,79.53,79.65,37675.0,65.0675,65.1821,65.0594,65.1575,37675.0
2018-03-19 14:50:00,79.63,79.71,79.58,79.7,31811.0,65.1412,65.2066,65.1003,65.1984,31811.0
2018-03-19 14:55:00,79.69,79.74,79.68,79.69,29085.0,65.1902,65.2311,65.1821,65.1902,29085.0
2018-03-19 15:00:00,79.69,79.7,79.6,79.67,38597.0,65.1902,65.1984,65.1166,65.1739,38597.0
2018-03-19 15:05:00,79.67,79.72,79.52,79.53,38425.0,65.1739,65.2148,65.0512,65.0594,38425.0
2018-03-19 15:10:00,79.54,79.64,79.5,79.64,25150.0,65.0675,65.1493,65.0348,65.1493,25150.0
2018-03-19 15:15:00,79.65,79.9,79.63,79.86,39426.0,65.1575,65.362,65.1412,65.3293,39426.0
2018-03-19 15:20:00,79.86,79.91,79.7,79.71,47603.0,65.3293,65.3702,65.1984,65.2066,47603.0
2018-03-19 15:25:00,79.71,79.78,79.71,79.77,42686.0,65.2066,65.2639,65.2066,65.2557,42686.0
2018-03-19 15:30:00,79.76,79.78,79.69,79.75,52822.0,65.2475,65.2639,65.1902,65.2393,52822.0
2018-03-19 15:35:00,79.74,79.91,79.72,79.9,67332.0,65.2311,65.3702,65.2148,65.362,67332.0
2018-03-19 15:40:00,79.89,79.96,79.82,79.89,74309.0,65.3538,65.4111,65.2966,65.3538,74309.0
2018-03-19 15:45:00,79.89,80.08,79.89,80.02,121668.0,65.3538,65.5093,65.3538,65.4602,121668.0
2018-03-19 15:50:00,80.01,80.12,79.97,80.12,130060.0,65.452,65.542,65.4193,65.542,130060.0
2018-03-19 15:55:00,80.12,80.22,80.11,80.13,246757.0,65.542,65.6238,65.5338,65.5502,246757.0
2018-03-20 09:30:00,80.53,81.0,80.22,80.52,100918.0,65.8774,66.2619,65.6238,65.8692,100918.0
2018-03-20 09:35:00,80.46,80.48,80.29,80.45,35601.0,65.8201,65.8365,65.6811,65.812,35601.0
2018-03-20 09:40:00,80.47,80.56,80.39,80.48,27792.0,65.8283,65.9019,65.7629,65.8365,27792.0
2018-03-20 09:45:00,80.45,80.51,80.14,80.2,31211.0,65.812,65.861,65.5584,65.6074,31211.0
2018-03-20 09:50:00,80.2,80.2,79.93,79.93,18815.0,65.6074,65.6074,65.3866,65.3866,18815.0
2018-03-20 09:55:00,79.93,79.94,79.78,79.87,17186.0,65.3866,65.3948,65.2639,65.3375,17186.0
2018-03-20 10:00:00,79.86,79.95,79.85,79.91,24729.0,65.3293,65.4029,65.3211,65.3702,24729.0
2018-03-20 10:05:00,79.9,79.98,79.82,79.88,42288.0,65.362,65.4275,65.2966,65.3457,42288.0
2018-03-20 10:10:00,79.87,79.9,79.66,79.73,25845.0,65.3375,65.362,65.1657,65.223,25845.0
2018-03-20 10:15:00,79.72,79.87,79.72,79.87,29680.0,65.2148,65.3375,65.2148,65.3375,29680.0
2018-03-20 10:20:00,79.85,79.86,79.81,79.83,23882.0,65.3211,65.3293,65.2884,65.3048,23882.0
2018-03-20 10:25:00,79.82,79.88,79.76,79.87,39867.0,65.2966,65.3457,65.2475,65.3375,39867.0
2018-03-20 10:30:00,79.88,79.97,79.81,79.83,46647.0,65.3457,65.4193,65.2884,65.3048,46647.0
2018-03-20 10:35:00,79.83,80.0,79.83,79.96,30036.0,65.3048,65.4438,65.3048,65.4111,30036.0
2018-03-20 10:40:00,79.95,79.97,79.73,79.74,39292.0,65.4029,65.4193,65.223,65.2311,39292.0
2018-03-20 10:45:00,79.74,79.8,79.68,79.68,78218.0,65.2311,65.2802,65.1821,65.1821,78218.0
2018-03-20 10:50:00,79.67,79.75,79.63,79.69,20953.0,65.1739,65.2393,65.1412,65.1902,20953.0
2018-03-20 10:55:00,79.69,79.8,79.64,79.8,32328.0,65.1902,65.2802,65.1493,65.2802,32328.0
2018-03-20 11:00:00,79.8,79.81,79.73,79.78,25248.0,65.2802,65.2884,65.223,65.2639,25248.0
2018-03-20 11:05:00,79.78,79.81,79.68,79.7,25360.0,65.2639,65.2884,65.1821,65.1984,25360.0
2018-03-20 11:10:00,79.71,79.8,79.69,79.71,24763.0,65.2066,65.2802,65.1902,65.2066,24763.0
2018-03-20 11:15:00,79.72,79.79,79.69,79.71,19507.0,65.2148,65.272,65.1902,65.2066,19507.0
2018-03-20 11:20:00,79.71,79.71,79.62,79.66,26754.0,65.2066,65.2066,65.133,65.1657,26754.0
2018-03-20 11:25:00,79.66,79.77,79.66,79.75,24698.0,65.1657,65.2557,65.1657,65.2393,24698.0
2018-03-20 11:30:00,79.75,79.78,79.63,79.63,22243.0,65.2393,65.2639,65.1412,65.1412,22243.0
2018-03-20 11:35:00,79.64,79.69,79.62,79.62,20772.0,65.1493,65.1902,65.133,65.133,20772.0
2018-03-20 11:40:00,79.61,79.62,79.55,79.57,30565.0,65.1248,65.133,65.0757,65.0921,30565.0
2018-03-20 11:45:00,79.56,79.62,79.49,79.62,44230.0,65.0839,65.133,65.0266,65.133,44230.0
2018-03-20 11:50:00,79.61,79.69,79.52,79.52,29307.0,65.1248,65.1902,65.0512,65.0512,29307.0
2018-03-20 11:55:00,79.52,79.7,79.51,79.68,23838.0,65.0512,65.1984,65.043,65.1821,23838.0
2018-03-20 12:00:00,79.68,79.68,79.55,79.6,20502.0,65.1821,65.1821,65.0757,65.1166,20502.0
2018-03-20 12:05:00,79.61,79.65,79.56,79.56,33687.0,65.1248,65.1575,65.0839,65.0839,33687.0
2018-03-20 12:10:00,79.57,79.65,79.56,79.65,18116.0,65.0921,65.1575,65.0839,65.1575,18116.0
2018-03-20 12:15:00,79.64,79.69,79.58,79.61,24020.0,65.1493,65.1902,65.1003,65.1248,24020.0
2018-03-20 12:20:00,79.62,79.66,79.62,79.62,20706.0,65.133,65.1657,65.133,65.133,20706.0
2018-03-20 12:25:00,79.63,79.73,79.63,79.72,15849.0,65.1412,65.223,65.1412,65.2148,15849.0
2018-03-20 12:30:00,79.71,79.8,79.71,79.73,22950.0,65.2066,65.2802,65.2066,65.223,22950.0
2018-03-20 12:35:00,79.73,79.75,79.63,79.64,19839.0,65.223,65.2393,65.1412,65.1493,19839.0
2018-03-20 12:40:00,79.64,79.7,79.63,79.67,15243.0,65.1493,65.1984,65.1412,65.1739,15243.0
2018-03-20 12:45:00,79.67,79.73,79.57,79.63,32669.0,65.1739,65.223,65.0921,65.1412,32669.0
2018-03-20 12:50:00,79.63,79.64,79.55,79.58,21576.0,65.1412,65.1493,65.0757,65.1003,21576.0
2018-03-20 12:55:00,79.59,79.61,79.54,79.58,21472.0,65.1084,65.1248,65.0675,65.1003,21472.0
2018-03-20 13:00:00,79.58,79.61,79.53,79.53,35806.0,65.1003,65.1248,65.0594,65.0594,35806.0
2018-03-20 13:05:00,79.54,79.64,79.54,79.6,24312.0,65.0675,65.1493,65.0675,65.1166,24312.0
2018-03-20 13:10:00,79.6,79.61,79.54,79.54,18424.0,65.1166,65.1248,65.0675,65.0675,18424.0
2018-03-20 13:15:00,79.54,79.54,79.48,79.49,26229.0,65.0675,65.0675,65.0184,65.0266,26229.0
2018-03-20 13:20:00,79.48,79.49,79.41,79.46,57684.0,65.0184,65.0266,64.9612,65.0021,57684.0
2018-03-20 13:25:00,79.46,79.55,79.46,79.52,23721.0,65.0021,65.0757,65.0021,65.0512,23721.0
2018-03-20 13:30:00,79.51,79.53,79.41,79.42,33658.0,65.043,65.0594,64.9612,64.9694,33658.0
2018-03-20 13:35:00,79.41,79.46,79.4,79.43,30998.0,64.9612,65.0021,64.953,64.9775,30998.0
2018-03-20 13:40:00,79.43,79.54,79.43,79.48,25256.0,64.9775,65.0675,64.9775,65.0184,25256.0
2018-03-20 13:45:00,79.49,79.54,79.46,79.54,21771.0,65.0266,65.0675,65.0021,65.0675,21771.0
2018-03-20 13:50:00,79.54,79.56,79.51,79.54,28848.0,65.0675,65.0839,65.043,65.0675,28848.0
2018-03-20 13:55:00,79.54,79.55,79.47,79.48,22570.0,65.0675,65.0757,65.0103,65.0184,22570.0
2018-03-20 14:00:00,79.47,79.57,79.42,79.55,42902.0,65.0103,65.0921,64.9694,65.0757,42902.0
2018-03-20 14:05:00,79.56,79.63,79.56,79.56,31878.0,65.0839,65.1412,65.0839,65.0839,31878.0
2018-03-20 14:10:00,79.56,79.62,79.56,79.59,32981.0,65.0839,65.133,65.0839,65.1084,32981.0
2018-03-20 14:15:00,79.58,79.66,79.57,79.65,42385.0,65.1003,65.1657,65.0921,65.1575,42385.0
2018-03-20 14:20:00,79.65,79.68,79.6,79.65,38800.0,65.1575,65.1821,65.1166,65.1575,38800.0
2018-03-20 14:25:00,79.65,79.68,79.61,79.62,37237.0,65.1575,65.1821,65.1248,65.133,37237.0
2018-03-20 14:30:00,79.62,79.62,79.53,79.6,83134.0,65.133,65.133,65.0594,65.1166,83134.0
2018-03-20 14:35:00,79.62,79.66,79.61,79.66,33133.0,65.133,65.1657,65.1248,65.1657,33133.0
2018-03-20 14:40:00,79.67,79.72,79.64,79.7,38986.0,65.1739,65.2148,65.1493,65.1984,38986.0
2018-03-20 14:45:00,79.69,79.72,79.65,79.7,32288.0,65.1902,65.2148,65.1575,65.1984,32288.0
2018-03-20 14:50:00,79.7,79.78,79.7,79.76,26607.0,65.1984,65.2639,65.1984,65.2475,26607.0
2018-03-20 14:55:00,79.76,79.81,79.73,79.79,46375.0,65.2475,65.2884,65.223,65.272,46375.0
2018-03-20 15:00:00,79.79,79.85,79.78,79.83,33402.0,65.272,65.3211,65.2639,65.3048,33402.0
2018-03-20 15:05:00,79.83,79.85,79.79,79.82,43308.0,65.3048,65.3211,65.272,65.2966,43308.0
2018-03-20 15:10:00,79.83,79.87,79.75,79.86,44694.0,65.3048,65.3375,65.2393,65.3293,44694.0
2018-03-20 15:15:00,79.86,79.86,79.79,79.8,44806.0,65.3293,65.3293,65.272,65.2802,44806.0
2018-03-20 15:20:00,79.8,79.84,79.8,79.8,23750.0,65.2802,65.3129,65.2802,65.2802,23750.0
2018-03-20 15:25:00,79.81,79.84,79.8,79.82,62638.0,65.2884,65.3129,65.2802,65.2966,62638.0
2018-03-20 15:30:00,79.81,79.9,79.81,79.9,64309.0,65.2884,65.362,65.2884,65.362,64309.0
2018-03-20 15:35:00,79.9,79.92,79.8,79.82,83462.0,65.362,65.3784,65.2802,65.2966,83462.0
2018-03-20 15:40:00,79.81,79.86,79.8,79.82,127495.0,65.2884,65.3293,65.2802,65.2966,127495.0
2018-03-20 15:45:00,79.83,79.9,79.82,79.87,100615.0,65.3048,65.362,65.2966,65.3375,100615.0
2018-03-20 15:50:00,79.87,79.92,79.85,79.91,148887.0,65.3375,65.3784,65.3211,65.3702,148887.0
2018-03-20 15:55:00,79.91,79.93,79.84,79.9,286926.0,65.3702,65.3866,65.3129,65.362,286926.0
2018-03-21 09:30:00,79.9,80.11,79.87,79.92,76842.0,65.362,65.5338,65.3375,65.3784,76842.0
2018-03-21 09:35:00,79.91,79.97,79.82,79.85,70153.0,65.3702,65.4193,65.2966,65.3211,70153.0
2018-03-21 09:40:00,79.87,79.93,79.78,79.78,44690.0,65.3375,65.3866,65.2639,65.2639,44690.0
2018-03-21 09:45:00,79.77,80.02,79.76,79.91,40656.0,65.2557,65.4602,65.2475,65.3702,40656.0
2018-03-21 09:50:00,79.92,80.15,79.91,80.11,39581.0,65.3784,65.5665,65.3702,65.5338,39581.0
2018-03-21 09:55:00,80.11,80.31,80.11,80.29,70167.0,65.5338,65.6974,65.5338,65.6811,70167.0
2018-03-21 10:00:00,80.28,80.36,80.24,80.29,51173.0,65.6729,65.7383,65.6402,65.6811,51173.0
2018-03-21 10:05:00,80.31,80.31,80.1,80.19,34923.0,65.6974,65.6974,65.5256,65.5993,34923.0
2018-03-21 10:10:00,80.18,80.21,80.13,80.19,27333.0,65.5911,65.6156,65.5502,65.5993,27333.0
2018-03-21 10:15:00,80.19,80.22,80.06,80.09,31607.0,65.5993,65.6238,65.4929,65.5175,31607.0
2018-03-21 10:20:00,80.06,80.08,79.91,79.93,30615.0,65.4929,65.5093,65.3702,65.3866,30615.0
2018-03-21 10:25:00,79.93,80.05,79.92,80.05,47049.0,65.3866,65.4847,65.3784,65.4847,47049.0
2018-03-21 10:30:00,80.06,80.07,79.96,79.97,32484.0,65.4929,65.5011,65.4111,65.4193,32484.0
2018-03-21 10:35:00,79.98,80.04,79.91,80.03,37009.0,65.4275,65.4766,65.3702,65.4684,37009.0
2018-03-21 10:40:00,80.04,80.22,80.04,80.22,31016.0,65.4766,65.6238,65.4766,65.6238,31016.0
2018-03-21 10:45:00,80.25,80.25,80.14,80.15,24062.0,65.6483,65.6483,65.5584,65.5665,24062.0
2018-03-21 10:50:00,80.14,80.2,80.1,80.11,38011.0,65.5584,65.6074,65.5256,65.5338,38011.0
2018-03-21 10:55:00,80.12,80.22,80.04,80.09,44354.0,65.542,65.6238,65.4766,65.5175,44354.0
2018-03-21 11:00:00,80.09,80.14,80.08,80.08,31999.0,65.5175,65.5584,65.5093,65.5093,31999.0
2018-03-21 11:05:00,80.08,80.12,80.07,80.12,23328.0,65.5093,65.542,65.5011,65.542,23328.0
2018-03-21 11:10:00,80.12,80.13,80.08,80.13,25933.0,65.542,65.5502,65.5093,65.5502,25933.0
2018-03-21 11:15:00,80.12,80.17,80.12,80.17,61828.0,65.542,65.5829,65.542,65.5829,61828.0
2018-03-21 11:20:00,80.16,80.17,80.08,80.11,23868.0,65.5747,65.5829,65.5093,65.5338,23868.0
2018-03-21 11:25:00,80.11,80.15,80.08,80.14,23179.0,65.5338,65.5665,65.5093,65.5584,23179.0
2018-03-21 11:30:00,80.13,80.14,80.09,80.13,23562.0,65.5502,65.5584,65.5175,65.5502,23562.0
2018-03-21 11:35:00,80.13,80.18,80.09,80.18,41141.0,65.5502,65.5911,65.5175,65.5911,41141.0
2018-03-21 11:40:00,80.17,80.19,80.05,80.08,30564.0,65.5829,65.5993,65.4847,65.5093,30564.0
2018-03-21 11:45:00,80.08,80.14,80.08,80.14,14062.0,65.5093,65.5584,65.5093,65.5584,14062.0
2018-03-21 11:50:00,80.13,80.25,80.12,80.25,40982.0,65.5502,65.6483,65.542,65.6483,40982.0
2018-03-21 11:55:00,80.25,80.38,80.25,80.31,39066.0,65.6483,65.7547,65.6483,65.6974,39066.0
2018-03-21 12:00:00,80.31,80.31,80.22,80.26,31878.0,65.6974,65.6974,65.6238,65.6565,31878.0
2018-03-21 12:05:00,80.27,80.31,80.25,80.29,27459.0,65.6647,65.6974,65.6483,65.6811,27459.0
2018-03-21 12:10:00,80.3,80.3,80.26,80.27,18753.0,65.6892,65.6892,65.6565,65.6647,18753.0
2018-03-21 12:15:00,80.28,80.29,80.22,80.27,22891.0,65.6729,65.6811,65.6238,65.6647,22891.0
2018-03-21 12:20:00,80.26,80.27,80.24,80.26,20157.0,65.6565,65.6647,65.6402,65.6565,20157.0
2018-03-21 12:25:00,80.27,80.27,80.24,80.26,14341.0,65.6647,65.6647,65.6402,65.6565,14341.0
2018-03-21 12:30:00,80.26,80.3,80.24,80.3,48051.0,65.6565,65.6892,65.6402,65.6892,48051.0
2018-03-21 12:35:00,80.29,80.37,80.28,80.36,24927.0,65.6811,65.7465,65.6729,65.7383,24927.0
2018-03-21 12:40:00,80.37,80.42,80.37,80.42,37473.0,65.7465,65.7874,65.7465,65.7874,37473.0
2018-03-21 12:45:00,80.41,80.42,80.32,80.35,16385.0,65.7792,65.7874,65.7056,65.7302,16385.0
2018-03-21 12:50:00,80.35,80.42,80.34,80.42,42436.0,65.7302,65.7874,65.722,65.7874,42436.0
2018-03-21 12:55:00,80.42,80.45,80.42,80.45,30890.0,65.7874,65.812,65.7874,65.812,30890.0
2018-03-21 13:00:00,80.45,80.49,80.43,80.49,31745.0,65.812,65.8447,65.7956,65.8447,31745.0
2018-03-21 13:05:00,80.49,80.49,80.34,80.35,51655.0,65.8447,65.8447,65.722,65.7302,51655.0
2018-03-21 13:10:00,80.35,80.36,80.3,80.34,21219.0,65.7302,65.7383,65.6892,65.722,21219.0
2018-03-21 13:15:00,80.34,80.38,80.28,80.28,19259.0,65.722,65.7547,65.6729,65.6729,19259.0
2018-03-21 13:20:00,80.28,80.29,80.23,80.23,28077.0,65.6729,65.6811,65.632,65.632,28077.0
2018-03-21 13:25:00,80.23,80.26,80.2,80.22,37236.0,65.632,65.6565,65.6074,65.6238,37236.0
2018-03-21 13:30:00,80.22,80.25,80.2,80.2,23642.0,65.6238,65.6483,65.6074,65.6074,23642.0
2018-03-21 13:35:00,80.2,80.24,80.17,80.19,29706.0,65.6074,65.6402,65.5829,65.5993,29706.0
2018-03-21 13:40:00,80.19,80.22,80.13,80.14,20791.0,65.5993,65.6238,65.5502,65.5584,20791.0
2018-03-21 13:45:00,80.14,80.22,80.14,80.16,35187.0,65.5584,65.6238,65.5584,65.5747,35187.0
2018-03-21 13:50:00,80.16,80.17,80.1,80.14,37656.0,65.5747,65.5829,65.5256,65.5584,37656.0
2018-03-21 13:55:00,80.14,80.28,80.12,80.27,54589.0,65.5584,65.6729,65.542,65.6647,54589.0
2018-03-21 14:00:00,80.26,80.77,80.05,80.19,80234.0,65.6565,66.0737,65.4847,65.5993,80234.0
2018-03-21 14:05:00,80.17,80.42,80.17,80.35,42806.0,65.5829,65.7874,65.5829,65.7302,42806.0
2018-03-21 14:10:00,80.34,80.36,80.25,80.32,42746.0,65.722,65.7383,65.6483,65.7056,42746.0
2018-03-21 14:15:00,80.33,80.5,80.32,80.37,37324.0,65.7138,65.8529,65.7056,65.7465,37324.0
2018-03-21 14:20:00,80.38,80.39,80.28,80.35,29872.0,65.7547,65.7629,65.6729,65.7302,29872.0
2018-03-21 14:25:00,80.34,80.35,80.17,80.27,64581.0,65.722,65.7302,65.5829,65.6647,64581.0
2018-03-21 14:30:00,80.26,80.32,80.17,80.28,41614.0,65.6565,65.7056,65.5829,65.6729,41614.0
2018-03-21 14:35:00,80.26,80.29,80.07,80.11,49983.0,65.6565,65.6811,65.5011,65.5338,49983.0
2018-03-21 14:40:00,80.11,80.31,80.08,80.25,44643.0,65.5338,65.6974,65.5093,65.6483,44643.0
2018-03-21 14:45:00,80.24,80.25,80.01,80.04,40520.0,65.6402,65.6483,65.452,65.4766,40520.0
2018-03-21 14:50:00,80.04,80.09,79.91,80.08,59314.0,65.4766,65.5175,65.3702,65.5093,59314.0
2018-03-21 14:55:00,80.09,80.18,80.05,80.17,29960.0,65.5175,65.5911,65.4847,65.5829,29960.0
2018-03-21 15:00:00,80.16,80.33,80.13,80.3,42926.0,65.5747,65.7138,65.5502,65.6892,42926.0
2018-03-21 15:05:00,80.29,80.32,80.13,80.28,42936.0,65.6811,65.7056,65.5502,65.6729,42936.0
2018-03-21 15:10:00,80.3,80.48,80.17,80.48,37104.0,65.6892,65.8365,65.5829,65.8365,37104.0
2018-03-21 15:15:00,80.5,80.5,80.33,80.4,34970.0,65.8529,65.8529,65.7138,65.7711,34970.0
2018-03-21 15:20:00,80.4,80.49,80.38,80.42,29946.0,65.7711,65.8447,65.7547,65.7874,29946.0
2018-03-21 15:25:00,80.42,80.43,80.28,80.33,46045.0,65.7874,65.7956,65.6729,65.7138,46045.0
2018-03-21 15:30:00,80.32,80.36,80.27,80.35,52765.0,65.7056,65.7383,65.6647,65.7302,52765.0
2018-03-21 15:35:00,80.35,80.43,80.31,80.33,58491.0,65.7302,65.7956,65.6974,65.7138,58491.0
2018-03-21 15:40:00,80.32,80.34,80.22,80.24,52347.0,65.7056,65.722,65.6238,65.6402,52347.0
2018-03-21 15:45:00,80.24,80.35,80.19,80.29,79430.0,65.6402,65.7302,65.5993,65.6811,79430.0
2018-03-21 15:50:00,80.28,80.28,80.14,80.15,75767.0,65.6729,65.6729,65.5584,65.5665,75767.0
2018-03-21 15:55:00,80.15,80.15,80.0,80.03,191196.0,65.5665,65.5665,65.4438,65.4684,191196.0
2018-03-22 09:30:00,79.16,79.68,79.06,79.26,161436.0,65.1379,65.5658,65.0556,65.2202,161436.0
2018-03-22 09:35:00,79.29,79.56,79.28,79.51,73301.0,65.2449,65.467,65.2366,65.4259,73301.0
2018-03-22 09:40:00,79.47,79.81,79.43,79.67,100188.0,65.393,65.6727,65.3601,65.5575,100188.0
2018-03-22 09:45:00,79.67,79.71,79.61,79.69,40691.0,65.5575,65.5905,65.5082,65.574,40691.0
2018-03-22 09:50:00,79.69,79.75,79.57,79.59,28687.0,65.574,65.6234,65.4753,65.4917,28687.0
2018-03-22 09:55:00,79.57,79.64,79.45,79.45,15126.0,65.4753,65.5329,65.3765,65.3765,15126.0
2018-03-22 10:00:00,79.45,79.51,79.39,79.41,26520.0,65.3765,65.4259,65.3271,65.3436,26520.0
2018-03-22 10:05:00,79.42,79.47,79.32,79.39,16750.0,65.3518,65.393,65.2695,65.3271,16750.0
2018-03-22 10:10:00,79.39,79.64,79.34,79.57,31450.0,65.3271,65.5329,65.286,65.4753,31450.0
2018-03-22 10:15:00,79.58,79.61,79.5,79.54,22960.0,65.4835,65.5082,65.4177,65.4506,22960.0
2018-03-22 10:20:00,79.54,79.61,79.49,79.57,30458.0,65.4506,65.5082,65.4094,65.4753,30458.0
2018-03-22 10:25:00,79.57,79.66,79.56,79.57,16693.0,65.4753,65.5493,65.467,65.4753,16693.0
2018-03-22 10:30:00,79.57,79.58,79.46,79.54,22214.0,65.4753,65.4835,65.3847,65.4506,22214.0
2018-03-22 10:35:00,79.54,79.56,79.48,79.55,22764.0,65.4506,65.467,65.4012,65.4588,22764.0
2018-03-22 10:40:00,79.55,79.56,79.34,79.35,19960.0,65.4588,65.467,65.286,65.2942,19960.0
2018-03-22 10:45:00,79.34,79.38,79.28,79.32,22798.0,65.286,65.3189,65.2366,65.2695,22798.0
2018-03-22 10:50:00,79.31,79.4,79.3,79.37,15595.0,65.2613,65.3354,65.2531,65.3107,15595.0
2018-03-22 10:55:00,79.38,79.38,79.21,79.3,21217.0,65.3189,65.3189,65.179,65.2531,21217.0
2018-03-22 11:00:00,79.31,79.34,79.27,79.29,29680.0,65.2613,65.286,65.2284,65.2449,29680.0
2018-03-22 11:05:00,79.28,79.28,79.18,79.19,30101.0,65.2366,65.2366,65.1543,65.1626,30101.0
2018-03-22 11:10:00,79.19,79.21,79.09,79.09,46315.0,65.1626,65.179,65.0803,65.0803,46315.0
2018-03-22 11:15:00,79.08,79.21,79.01,79.21,53822.0,65.0721,65.179,65.0145,65.179,53822.0
2018-03-22 11:20:00,79.19,79.24,78.97,79.13,69397.0,65.1626,65.2037,64.9815,65.1132,69397.0
2018-03-22 11:25:00,79.14,79.17,79.03,79.11,78192.0,65.1214,65.1461,65.0309,65.0967,78192.0
2018-03-22 11:30:00,79.12,79.18,79.07,79.11,39384.0,65.105,65.1543,65.0638,65.0967,39384.0
2018-03-22 11:35:00,79.1,79.11,79.0,79.04,27742.0,65.0885,65.0967,65.0062,65.0391,27742.0
2018-03-22 11:40:00,79.04,79.06,78.93,79.01,26439.0,65.0391,65.0556,64.9486,65.0145,26439.0
2018-03-22 11:45:00,79.0,79.14,78.93,79.12,35087.0,65.0062,65.1214,64.9486,65.105,35087.0
2018-03-22 11:50:00,79.11,79.18,79.09,79.17,46328.0,65.0967,65.1543,65.0803,65.1461,46328.0
2018-03-22 11:55:00,79.16,79.17,79.02,79.03,32789.0,65.1379,65.1461,65.0227,65.0309,32789.0
2018-03-22 12:00:00,79.02,79.13,78.9,79.13,32909.0,65.0227,65.1132,64.9239,65.1132,32909.0
2018-03-22 12:05:00,79.14,79.17,79.09,79.11,31592.0,65.1214,65.1461,65.0803,65.0967,31592.0
2018-03-22 12:10:00,79.12,79.17,79.07,79.08,25405.0,65.105,65.1461,65.0638,65.0721,25405.0
2018-03-22 12:15:00,79.08,79.36,79.01,79.28,33612.0,65.0721,65.3025,65.0145,65.2366,33612.0
2018-03-22 12:20:00,79.28,79.41,79.25,79.28,43652.0,65.2366,65.3436,65.2119,65.2366,43652.0
2018-03-22 12:25:00,79.28,79.57,79.24,79.5,36652.0,65.2366,65.4753,65.2037,65.4177,36652.0
2018-03-22 12:30:00,79.5,79.57,79.4,79.44,23047.0,65.4177,65.4753,65.3354,65.3683,23047.0
2018-03-22 12:35:00,79.44,79.54,79.38,79.39,20404.0,65.3683,65.4506,65.3189,65.3271,20404.0
2018-03-22 12:40:00,79.4,79.41,79.25,79.26,22910.0,65.3354,65.3436,65.2119,65.2202,22910.0
2018-03-22 12:45:00,79.27,79.27,79.18,79.24,26571.0,65.2284,65.2284,65.1543,65.2037,26571.0
2018-03-22 12:50:00,79.25,79.39,79.25,79.31,18507.0,65.2119,65.3271,65.2119,65.2613,18507.0
2018-03-22 12:55:00,79.31,79.35,79.22,79.26,20037.0,65.2613,65.2942,65.1873,65.2202,20037.0
2018-03-22 13:00:00,79.25,79.26,79.04,79.07,27620.0,65.2119,65.2202,65.0391,65.0638,27620.0
2018-03-22 13:05:00,79.08,79.15,79.01,79.14,20008.0,65.0721,65.1297,65.0145,65.1214,20008.0
2018-03-22 13:10:00,79.16,79.26,79.11,79.26,20204.0,65.1379,65.2202,65.0967,65.2202,20204.0
2018-03-22 13:15:00,79.26,79.28,79.18,79.19,15649.0,65.2202,65.2366,65.1543,65.1626,15649.0
2018-03-22 13:20:00,79.19,79.41,79.15,79.41,25327.0,65.1626,65.3436,65.1297,65.3436,25327.0
2018-03-22 13:25:00,79.42,79.52,79.37,79.48,21402.0,65.3518,65.4341,65.3107,65.4012,21402.0
2018-03-22 13:30:00,79.5,79.51,79.39,79.44,19024.0,65.4177,65.4259,65.3271,65.3683,19024.0
2018-03-22 13:35:00,79.44,79.51,79.42,79.43,25124.0,65.3683,65.4259,65.3518,65.3601,25124.0
2018-03-22 13:40:00,79.44,79.45,79.38,79.44,25871.0,65.3683,65.3765,65.3189,65.3683,25871.0
2018-03-22 13:45:00,79.45,79.51,79.39,79.4,21768.0,65.3765,65.4259,65.3271,65.3354,21768.0
2018-03-22 13:50:00,79.39,79.4,79.31,79.31,21819.0,65.3271,65.3354,65.2613,65.2613,21819.0
2018-03-22 13:55:00,79.32,79.4,79.27,79.29,41501.0,65.2695,65.3354,65.2284,65.2449,41501.0
2018-03-22 14:00:00,79.3,79.31,79.18,79.19,32260.0,65.2531,65.2613,65.1543,65.1626,32260.0
2018-03-22 14:05:00,79.19,79.27,79.17,79.17,24820.0,65.1626,65.2284,65.1461,65.1461,24820.0
2018-03-22 14:10:00,79.17,79.18,79.11,79.17,22630.0,65.1461,65.1543,65.0967,65.1461,22630.0
2018-03-22 14:15:00,79.16,79.17,79.08,79.11,19426.0,65.1379,65.1461,65.0721,65.0967,19426.0
2018-03-22 14:20:00,79.09,79.12,78.98,78.98,27850.0,65.0803,65.105,64.9898,64.9898,27850.0
2018-03-22 14:25:00,78.98,79.02,78.87,78.87,20425.0,64.9898,65.0227,64.8993,64.8993,20425.0
2018-03-22 14:30:00,78.86,78.91,78.79,78.89,31712.0,64.891,64.9322,64.8334,64.9157,31712.0
2018-03-22 14:35:00,78.88,78.99,78.86,78.97,20375.0,64.9075,64.998,64.891,64.9815,20375.0
2018-03-22 14:40:00,78.97,79.01,78.95,78.97,22067.0,64.9815,65.0145,64.9651,64.9815,22067.0
2018-03-22 14:45:00,78.97,79.02,78.91,78.97,18478.0,64.9815,65.0227,64.9322,64.9815,18478.0
2018-03-22 14:50:00,78.96,78.99,78.89,78.89,21739.0,64.9733,64.998,64.9157,64.9157,21739.0
2018-03-22 14:55:00,78.89,78.89,78.71,78.76,26731.0,64.9157,64.9157,64.7676,64.8087,26731.0
2018-03-22 15:00:00,78.75,78.91,78.71,78.87,32605.0,64.8005,64.9322,64.7676,64.8993,32605.0
2018-03-22 15:05:00,78.85,78.89,78.68,78.69,34553.0,64.8828,64.9157,64.7429,64.7511,34553.0
2018-03-22 15:10:00,78.69,78.74,78.61,78.68,35109.0,64.7511,64.7923,64.6853,64.7429,35109.0
2018-03-22 15:15:00,78.69,78.69,78.51,78.56,42829.0,64.7511,64.7511,64.603,64.6442,42829.0
2018-03-22 15:20:00,78.55,78.78,78.53,78.71,46148.0,64.6359,64.8252,64.6195,64.7676,46148.0
2018-03-22 15:25:00,78.71,78.72,78.61,78.61,25656.0,64.7676,64.7758,64.6853,64.6853,25656.0
2018-03-22 15:30:00,78.61,78.63,78.45,78.5,85990.0,64.6853,64.7018,64.5537,64.5948,85990.0
2018-03-22 15:35:00,78.5,78.56,78.42,78.42,86817.0,64.5948,64.6442,64.529,64.529,86817.0
2018-03-22 15:40:00,78.41,78.49,78.32,78.43,87155.0,64.5207,64.5866,64.4467,64.5372,87155.0
2018-03-22 15:45:00,78.43,78.43,77.99,78.17,134582.0,64.5372,64.5372,64.1751,64.3233,134582.0
2018-03-22 15:50:00,78.18,78.27,78.09,78.15,131764.0,64.3315,64.4055,64.2574,64.3068,131764.0
2018-03-22 15:55:00,78.14,78.26,78.02,78.11,339139.0,64.2986,64.3973,64.1998,64.2739,339139.0
2018-03-23 09:30:00,78.21,78.56,78.2,78.4,85385.0,64.3562,64.6442,64.3479,64.5125,85385.0
2018-03-23 09:35:00,78.4,78.43,78.1,78.11,48439.0,64.5125,64.5372,64.2657,64.2739,48439.0
2018-03-23 09:40:00,78.1,78.2,78.0,78.17,28244.0,64.2657,64.3479,64.1834,64.3233,28244.0
2018-03-23 09:45:00,78.18,78.24,78.15,78.24,23486.0,64.3315,64.3809,64.3068,64.3809,23486.0
2018-03-23 09:50:00,78.26,78.43,78.25,78.38,32197.0,64.3973,64.5372,64.3891,64.4961,32197.0
2018-03-23 09:55:00,78.38,78.47,78.36,78.45,33587.0,64.4961,64.5701,64.4796,64.5537,33587.0
2018-03-23 10:00:00,78.46,78.6,78.41,78.47,62685.0,64.5619,64.6771,64.5207,64.5701,62685.0
2018-03-23 10:05:00,78.44,78.44,78.23,78.29,107845.0,64.5454,64.5454,64.3726,64.422,107845.0
2018-03-23 10:10:00,78.26,78.4,78.2,78.23,74166.0,64.3973,64.5125,64.3479,64.3726,74166.0
2018-03-23 10:15:00,78.22,78.28,78.2,78.2,104754.0,64.3644,64.4138,64.3479,64.3479,104754.0
2018-03-23 10:20:00,78.2,78.24,78.05,78.2,47639.0,64.3479,64.3809,64.2245,64.3479,47639.0
2018-03-23 10:25:00,78.21,78.27,78.15,78.16,38905.0,64.3562,64.4055,64.3068,64.315,38905.0
2018-03-23 10:30:00,78.17,78.23,78.11,78.2,31849.0,64.3233,64.3726,64.2739,64.3479,31849.0
2018-03-23 10:35:00,78.2,78.22,78.06,78.08,126045.0,64.3479,64.3644,64.2327,64.2492,126045.0
2018-03-23 10:40:00,78.08,78.15,78.07,78.08,58863.0,64.2492,64.3068,64.241,64.2492,58863.0
2018-03-23 10:45:00,78.08,78.33,78.07,78.12,44934.0,64.2492,64.4549,64.241,64.2821,44934.0
2018-03-23 10:50:00,78.13,78.38,78.12,78.34,148390.0,64.2903,64.4961,64.2821,64.4631,148390.0
2018-03-23 10:55:00,78.34,78.39,78.28,78.36,36358.0,64.4631,64.5043,64.4138,64.4796,36358.0
2018-03-23 11:00:00,78.35,78.36,78.23,78.3,38854.0,64.4714,64.4796,64.3726,64.4302,38854.0
2018-03-23 11:05:00,78.29,78.43,78.27,78.36,38433.0,64.422,64.5372,64.4055,64.4796,38433.0
2018-03-23 11:10:00,78.35,78.35,78.25,78.29,35869.0,64.4714,64.4714,64.3891,64.422,35869.0
2018-03-23 11:15:00,78.28,78.35,78.27,78.34,47991.0,64.4138,64.4714,64.4055,64.4631,47991.0
2018-03-23 11:20:00,78.34,78.34,78.25,78.34,41894.0,64.4631,64.4631,64.3891,64.4631,41894.0
2018-03-23 11:25:00,78.34,78.4,78.3,78.33,18459.0,64.4631,64.5125,64.4302,64.4549,18459.0
2018-03-23 11:30:00,78.33,78.41,78.33,78.35,42713.0,64.4549,64.5207,64.4549,64.4714,42713.0
2018-03-23 11:35:00,78.36,78.36,78.22,78.25,66573.0,64.4796,64.4796,64.3644,64.3891,66573.0
2018-03-23 11:40:00,78.25,78.29,78.23,78.25,69464.0,64.3891,64.422,64.3726,64.3891,69464.0
2018-03-23 11:45:00,78.26,78.27,78.21,78.25,81352.0,64.3973,64.4055,64.3562,64.3891,81352.0
2018-03-23 11:50:00,78.25,78.25,78.07,78.15,49016.0,64.3891,64.3891,64.241,64.3068,49016.0
2018-03-23 11:55:00,78.14,78.24,78.12,78.17,67419.0,64.2986,64.3809,64.2821,64.3233,67419.0
2018-03-23 12:00:00,78.17,78.41,78.17,78.33,46479.0,64.3233,64.5207,64.3233,64.4549,46479.0
2018-03-23 12:05:00,78.32,78.33,78.26,78.32,27570.0,64.4467,64.4549,64.3973,64.4467,27570.0
2018-03-23 12:10:00,78.31,78.33,78.22,78.28,56386.0,64.4385,64.4549,64.3644,64.4138,56386.0
2018-03-23 12:15:00,78.28,78.31,78.23,78.23,53160.0,64.4138,64.4385,64.3726,64.3726,53160.0
2018-03-23 12:20:00,78.23,78.38,78.22,78.35,28076.0,64.3726,64.4961,64.3644,64.4714,28076.0
2018-03-23 12:25:00,78.36,78.49,78.36,78.44,20709.0,64.4796,64.5866,64.4796,64.5454,20709.0
2018-03-23 12:30:00,78.45,78.45,78.35,78.35,31221.0,64.5537,64.5537,64.4714,64.4714,31221.0
2018-03-23 12:35:00,78.36,78.37,78.21,78.21,45812.0,64.4796,64.4878,64.3562,64.3562,45812.0
2018-03-23 12:40:00,78.22,78.23,78.14,78.16,43234.0,64.3644,64.3726,64.2986,64.315,43234.0
2018-03-23 12:45:00,78.16,78.33,78.16,78.29,54561.0,64.315,64.4549,64.315,64.422,54561.0
2018-03-23 12:50:00,78.3,78.46,78.3,78.41,52422.0,64.4302,64.5619,64.4302,64.5207,52422.0
2018-03-23 12:55:00,78.4,78.41,78.29,78.34,31300.0,64.5125,64.5207,64.422,64.4631,31300.0
2018-03-23 13:00:00,78.33,78.4,78.25,78.38,25957.0,64.4549,64.5125,64.3891,64.4961,25957.0
2018-03-23 13:05:00,78.37,78.44,78.35,78.43,25018.0,64.4878,64.5454,64.4714,64.5372,25018.0
2018-03-23 13:10:00,78.43,78.45,78.38,78.41,32008.0,64.5372,64.5537,64.4961,64.5207,32008.0
2018-03-23 13:15:00,78.41,78.44,78.36,78.41,29297.0,64.5207,64.5454,64.4796,64.5207,29297.0
2018-03-23 13:20:00,78.41,78.48,78.38,78.48,84444.0,64.5207,64.5783,64.4961,64.5783,84444.0
2018-03-23 13:25:00,78.48,78.48,78.26,78.26,56386.0,64.5783,64.5783,64.3973,64.3973,56386.0
2018-03-23 13:30:00,78.26,78.39,78.23,78.24,53629.0,64.3973,64.5043,64.3726,64.3809,53629.0
2018-03-23 13:35:00,78.24,78.26,78.15,78.2,30205.0,64.3809,64.3973,64.3068,64.3479,30205.0
2018-03-23 13:40:00,78.18,78.22,78.14,78.15,22840.0,64.3315,64.3644,64.2986,64.3068,22840.0
2018-03-23 13:45:00,78.15,78.2,78.14,78.2,56903.0,64.3068,64.3479,64.2986,64.3479,56903.0
2018-03-23 13:50:00,78.2,78.32,78.19,78.31,31811.0,64.3479,64.4467,64.3397,64.4385,31811.0
2018-03-23 13:55:00,78.3,78.3,78.21,78.26,33651.0,64.4302,64.4302,64.3562,64.3973,33651.0
2018-03-23 14:00:00,78.27,78.32,78.22,78.3,104358.0,64.4055,64.4467,64.3644,64.4302,104358.0
2018-03-23 14:05:00,78.31,78.32,78.2,78.25,75043.0,64.4385,64.4467,64.3479,64.3891,75043.0
2018-03-23 14:10:00,78.24,78.25,78.03,78.07,67878.0,64.3809,64.3891,64.2081,64.241,67878.0
2018-03-23 14:15:00,78.06,78.12,77.96,78.06,101617.0,64.2327,64.2821,64.1505,64.2327,101617.0
2018-03-23 14:20:00,78.05,78.12,77.91,77.99,35205.0,64.2245,64.2821,64.1093,64.1751,35205.0
2018-03-23 14:25:00,78.01,78.04,77.95,78.04,33034.0,64.1916,64.2163,64.1422,64.2163,33034.0
2018-03-23 14:30:00,78.02,78.06,77.97,78.02,27183.0,64.1998,64.2327,64.1587,64.1998,27183.0
2018-03-23 14:35:00,78.0,78.01,77.93,77.97,35107.0,64.1834,64.1916,64.1258,64.1587,35107.0
2018-03-23 14:40:00,77.97,78.01,77.91,77.93,31607.0,64.1587,64.1916,64.1093,64.1258,31607.0
2018-03-23 14:45:00,77.92,77.93,77.71,77.71,59258.0,64.1175,64.1258,63.9447,63.9447,59258.0
2018-03-23 14:50:00,77.72,77.79,77.63,77.77,57943.0,63.953,64.0106,63.8789,63.9941,57943.0
2018-03-23 14:55:00,77.77,77.77,77.45,77.52,120714.0,63.9941,63.9941,63.7308,63.7884,120714.0
2018-03-23 15:00:00,77.54,77.56,77.26,77.26,54063.0,63.8048,63.8213,63.5744,63.5744,54063.0
2018-03-23 15:05:00,77.25,77.38,77.13,77.15,49372.0,63.5662,63.6732,63.4675,63.4839,49372.0
2018-03-23 15:10:00,77.15,77.31,77.09,77.2,54187.0,63.4839,63.6156,63.4346,63.5251,54187.0
2018-03-23 15:15:00,77.2,77.38,77.2,77.22,53375.0,63.5251,63.6732,63.5251,63.5415,53375.0
2018-03-23 15:20:00,77.22,77.26,77.0,77.01,68167.0,63.5415,63.5744,63.3605,63.3687,68167.0
2018-03-23 15:25:00,77.01,77.19,77.0,77.11,42690.0,63.3687,63.5168,63.3605,63.451,42690.0
2018-03-23 15:30:00,77.11,77.11,76.98,76.99,73869.0,63.451,63.451,63.344,63.3523,73869.0
2018-03-23 15:35:00,76.99,76.99,76.72,76.87,94519.0,63.3523,63.3523,63.1301,63.2535,94519.0
2018-03-23 15:40:00,76.87,76.97,76.66,76.69,92551.0,63.2535,63.3358,63.0807,63.1054,92551.0
2018-03-23 15:45:00,76.71,76.76,76.62,76.69,130943.0,63.1219,63.163,63.0478,63.1054,130943.0
2018-03-23 15:50:00,76.68,76.69,76.44,76.44,206049.0,63.0972,63.1054,62.8997,62.8997,206049.0
2018-03-23 15:55:00,76.42,76.65,76.41,76.54,288422.0,62.8832,63.0725,62.875,62.982,288422.0
2018-03-26 09:30:00,77.44,77.56,77.07,77.23,230294.0,63.7226,63.8213,63.4181,63.5498,230294.0
2018-03-26 09:35:00,77.25,77.34,77.11,77.27,65391.0,63.5662,63.6403,63.451,63.5827,65391.0
2018-03-26 09:40:00,77.26,77.46,77.17,77.45,133884.0,63.5744,63.739,63.5004,63.7308,133884.0
2018-03-26 09:45:00,77.46,77.83,77.45,77.7,105159.0,63.739,64.0435,63.7308,63.9365,105159.0
2018-03-26 09:50:00,77.7,77.72,77.51,77.51,85302.0,63.9365,63.953,63.7802,63.7802,85302.0
2018-03-26 09:55:00,77.54,77.65,77.5,77.58,202746.0,63.8048,63.8954,63.7719,63.8378,202746.0
2018-03-26 10:00:00,77.59,77.73,77.57,77.63,67003.0,63.846,63.9612,63.8295,63.8789,67003.0
2018-03-26 10:05:00,77.62,77.7,77.6,77.7,33605.0,63.8707,63.9365,63.8542,63.9365,33605.0
2018-03-26 10:10:00,77.7,77.8,77.65,77.69,36119.0,63.9365,64.0188,63.8954,63.9283,36119.0
2018-03-26 10:15:00,77.69,77.78,77.59,77.74,79668.0,63.9283,64.0023,63.846,63.9694,79668.0
2018-03-26 10:20:00,77.75,77.79,77.6,77.61,49937.0,63.9776,64.0106,63.8542,63.8624,49937.0
2018-03-26 10:25:00,77.61,77.66,77.47,77.48,47640.0,63.8624,63.9036,63.7472,63.7555,47640.0
2018-03-26 10:30:00,77.49,77.49,77.32,77.46,54787.0,63.7637,63.7637,63.6238,63.739,54787.0
2018-03-26 10:35:00,77.47,77.5,77.39,77.45,45095.0,63.7472,63.7719,63.6814,63.7308,45095.0
2018-03-26 10:40:00,77.45,77.49,77.24,77.26,53796.0,63.7308,63.7637,63.558,63.5744,53796.0
2018-03-26 10:45:00,77.26,77.29,77.12,77.26,41271.0,63.5744,63.5991,63.4592,63.5744,41271.0
2018-03-26 10:50:00,77.26,77.36,77.25,77.26,115334.0,63.5744,63.6567,63.5662,63.5744,115334.0
2018-03-26 10:55:00,77.26,77.31,77.11,77.15,109411.0,63.5744,63.6156,63.451,63.4839,109411.0
2018-03-26 11:00:00,77.17,77.19,76.98,77.09,111723.0,63.5004,63.5168,63.344,63.4346,111723.0
2018-03-26 11:05:00,77.1,77.1,76.96,76.98,113624.0,63.4428,63.4428,63.3276,63.344,113624.0
2018-03-26 11:10:00,76.98,76.98,76.81,76.82,77252.0,63.344,63.344,63.2042,63.2124,77252.0
2018-03-26 11:15:00,76.83,76.88,76.62,76.66,161506.0,63.2206,63.2618,63.0478,63.0807,161506.0
2018-03-26 11:20:00,76.65,76.92,76.58,76.9,111321.0,63.0725,63.2947,63.0149,63.2782,111321.0
2018-03-26 11:25:00,76.9,76.93,76.86,76.91,85287.0,63.2782,63.3029,63.2453,63.2864,85287.0
2018-03-26 11:30:00,76.91,76.96,76.72,76.85,123950.0,63.2864,63.3276,63.1301,63.2371,123950.0
2018-03-26 11:35:00,76.86,76.86,76.62,76.66,32617.0,63.2453,63.2453,63.0478,63.0807,32617.0
2018-03-26 11:40:00,76.66,76.81,76.66,76.74,34911.0,63.0807,63.2042,63.0807,63.1466,34911.0
2018-03-26 11:45:00,76.73,76.75,76.58,76.61,37287.0,63.1383,63.1548,63.0149,63.0396,37287.0
2018-03-26 11:50:00,76.62,76.8,76.57,76.72,35972.0,63.0478,63.1959,63.0067,63.1301,35972.0
2018-03-26 11:55:00,76.74,76.8,76.69,76.78,46254.0,63.1466,63.1959,63.1054,63.1795,46254.0
2018-03-26 12:00:00,76.78,76.82,76.72,76.72,32632.0,63.1795,63.2124,63.1301,63.1301,32632.0
2018-03-26 12:05:00,76.71,76.86,76.71,76.81,23015.0,63.1219,63.2453,63.1219,63.2042,23015.0
2018-03-26 12:10:00,76.81,77.06,76.81,77.06,12913.0,63.2042,63.4099,63.2042,63.4099,12913.0
2018-03-26 12:15:00,77.06,77.11,76.97,76.98,50722.0,63.4099,63.451,63.3358,63.344,50722.0
2018-03-26 12:20:00,76.98,77.1,76.95,77.09,16301.0,63.344,63.4428,63.3194,63.4346,16301.0
2018-03-26 12:25:00,77.12,77.27,77.12,77.22,26893.0,63.4592,63.5827,63.4592,63.5415,26893.0
2018-03-26 12:30:00,77.22,77.34,77.21,77.34,32638.0,63.5415,63.6403,63.5333,63.6403,32638.0
2018-03-26 12:35:00,77.33,77.41,77.24,77.24,159578.0,63.632,63.6979,63.558,63.558,159578.0
2018-03-26 12:40:00,77.22,77.32,77.18,77.21,20677.0,63.5415,63.6238,63.5086,63.5333,20677.0
2018-03-26 12:45:00,77.22,77.23,77.12,77.12,21919.0,63.5415,63.5498,63.4592,63.4592,21919.0
2018-03-26 12:50:00,77.13,77.15,77.08,77.1,18331.0,63.4675,63.4839,63.4263,63.4428,18331.0
2018-03-26 12:55:00,77.1,77.16,77.07,77.13,28109.0,63.4428,63.4922,63.4181,63.4675,28109.0
2018-03-26 13:00:00,77.12,77.36,77.11,77.3,27926.0,63.4592,63.6567,63.451,63.6074,27926.0
2018-03-26 13:05:00,77.29,77.42,77.26,77.37,26362.0,63.5991,63.7061,63.5744,63.665,26362.0
2018-03-26 13:10:00,77.38,77.54,77.37,77.52,28062.0,63.6732,63.8048,63.665,63.7884,28062.0
2018-03-26 13:15:00,77.52,77.65,77.51,77.58,38432.0,63.7884,63.8954,63.7802,63.8378,38432.0
2018-03-26 13:20:00,77.58,77.64,77.5,77.58,56488.0,63.8378,63.8871,63.7719,63.8378,56488.0
2018-03-26 13:25:00,77.58,77.59,77.49,77.55,24024.0,63.8378,63.846,63.7637,63.8131,24024.0
2018-03-26 13:30:00,77.56,77.58,77.41,77.45,25648.0,63.8213,63.8378,63.6979,63.7308,25648.0
2018-03-26 13:35:00,77.44,77.6,77.44,77.58,17125.0,63.7226,63.8542,63.7226,63.8378,17125.0
2018-03-26 13:40:00,77.59,77.68,77.58,77.58,36957.0,63.846,63.92,63.8378,63.8378,36957.0
2018-03-26 13:45:00,77.58,77.71,77.57,77.69,26619.0,63.8378,63.9447,63.8295,63.9283,26619.0
2018-03-26 13:50:00,77.67,77.72,77.59,77.62,36443.0,63.9118,63.953,63.846,63.8707,36443.0
2018-03-26 13:55:00,77.61,77.7,77.59,77.7,42341.0,63.8624,63.9365,63.846,63.9365,42341.0
2018-03-26 14:00:00,77.7,77.82,77.69,77.79,27051.0,63.9365,64.0353,63.9283,64.0106,27051.0
2018-03-26 14:05:00,77.8,77.9,77.77,77.84,21375.0,64.0188,64.1011,63.9941,64.0517,21375.0
2018-03-26 14:10:00,77.85,77.98,77.84,77.85,56321.0,64.0599,64.1669,64.0517,64.0599,56321.0
2018-03-26 14:15:00,77.86,77.99,77.86,77.98,46480.0,64.0682,64.1751,64.0682,64.1669,46480.0
2018-03-26 14:20:00,77.99,78.06,77.92,77.93,40468.0,64.1751,64.2327,64.1175,64.1258,40468.0
2018-03-26 14:25:00,77.93,78.03,77.93,77.97,52281.0,64.1258,64.2081,64.1258,64.1587,52281.0
2018-03-26 14:30:00,78.01,78.05,77.94,78.0,46887.0,64.1916,64.2245,64.134,64.1834,46887.0
2018-03-26 14:35:00,78.0,78.04,77.95,78.01,37442.0,64.1834,64.2163,64.1422,64.1916,37442.0
2018-03-26 14:40:00,78.01,78.11,78.0,78.06,48592.0,64.1916,64.2739,64.1834,64.2327,48592.0
2018-03-26 14:45:00,78.07,78.16,78.05,78.08,71115.0,64.241,64.315,64.2245,64.2492,71115.0
2018-03-26 14:50:00,78.08,78.34,78.08,78.34,67115.0,64.2492,64.4631,64.2492,64.4631,67115.0
2018-03-26 14:55:00,78.33,78.33,78.16,78.18,47202.0,64.4549,64.4549,64.315,64.3315,47202.0
2018-03-26 15:00:00,78.19,78.32,78.16,78.28,52316.0,64.3397,64.4467,64.315,64.4138,52316.0
2018-03-26 15:05:00,78.27,78.33,78.24,78.29,33797.0,64.4055,64.4549,64.3809,64.422,33797.0
2018-03-26 15:10:00,78.29,78.32,78.2,78.2,51160.0,64.422,64.4467,64.3479,64.3479,51160.0
2018-03-26 15:15:00,78.22,78.28,78.18,78.26,38025.0,64.3644,64.4138,64.3315,64.3973,38025.0
2018-03-26 15:20:00,78.27,78.3,78.19,78.23,39313.0,64.4055,64.4302,64.3397,64.3726,39313.0
2018-03-26 15:25:00,78.22,78.31,78.18,78.31,37515.0,64.3644,64.4385,64.3315,64.4385,37515.0
2018-03-26 15:30:00,78.31,78.41,78.23,78.4,63929.0,64.4385,64.5207,64.3726,64.5125,63929.0
2018-03-26 15:35:00,78.39,78.39,78.22,78.3,63834.0,64.5043,64.5043,64.3644,64.4302,63834.0
2018-03-26 15:40:00,78.3,78.45,78.26,78.44,59541.0,64.4302,64.5537,64.3973,64.5454,59541.0
2018-03-26 15:45:00,78.42,78.49,78.37,78.48,125113.0,64.529,64.5866,64.4878,64.5783,125113.0
2018-03-26 15:50:00,78.49,78.52,78.41,78.51,106527.0,64.5866,64.6113,64.5207,64.603,106527.0
2018-03-26 15:55:00,78.51,78.53,78.41,78.45,239280.0,64.603,64.6195,64.5207,64.5537,239280.0
2018-03-27 09:30:00,78.74,78.91,78.53,78.77,155336.0,64.7923,64.9322,64.6195,64.817,155336.0
2018-03-27 09:35:00,78.76,78.76,78.48,78.75,70674.0,64.8087,64.8087,64.5783,64.8005,70674.0
2018-03-27 09:40:00,78.73,78.8,78.44,78.44,64799.0,64.7841,64.8417,64.5454,64.5454,64799.0
2018-03-27 09:45:00,78.41,78.44,78.34,78.4,48557.0,64.5207,64.5454,64.4631,64.5125,48557.0
2018-03-27 09:50:00,78.4,78.42,78.23,78.33,59059.0,64.5125,64.529,64.3726,64.4549,59059.0
2018-03-27 09:55:00,78.33,78.45,78.27,78.41,50485.0,64.4549,64.5537,64.4055,64.5207,50485.0
2018-03-27 10:00:00,78.43,78.5,78.4,78.5,57012.0,64.5372,64.5948,64.5125,64.5948,57012.0
2018-03-27 10:05:00,78.5,78.5,78.37,78.46,66712.0,64.5948,64.5948,64.4878,64.5619,66712.0
2018-03-27 10:10:00,78.44,78.46,78.34,78.41,69553.0,64.5454,64.5619,64.4631,64.5207,69553.0
2018-03-27 10:15:00,78.4,78.69,78.37,78.65,116824.0,64.5125,64.7511,64.4878,64.7182,116824.0
2018-03-27 10:20:00,78.65,78.72,78.58,78.62,53913.0,64.7182,64.7758,64.6606,64.6935,53913.0
2018-03-27 10:25:00,78.63,78.72,78.59,78.66,48950.0,64.7018,64.7758,64.6689,64.7265,48950.0
2018-03-27 10:30:00,78.66,78.67,78.34,78.44,55664.0,64.7265,64.7347,64.4631,64.5454,55664.0
2018-03-27 10:35:00,78.44,78.57,78.42,78.57,42273.0,64.5454,64.6524,64.529,64.6524,42273.0
2018-03-27 10:40:00,78.57,78.85,78.54,78.83,47535.0,64.6524,64.8828,64.6277,64.8663,47535.0
2018-03-27 10:45:00,78.84,78.86,78.77,78.78,35546.0,64.8746,64.891,64.817,64.8252,35546.0
2018-03-27 10:50:00,78.78,78.83,78.74,78.82,46161.0,64.8252,64.8663,64.7923,64.8581,46161.0
2018-03-27 10:55:00,78.82,78.92,78.76,78.78,74246.0,64.8581,64.9404,64.8087,64.8252,74246.0
2018-03-27 11:00:00,78.78,78.79,78.68,78.7,56075.0,64.8252,64.8334,64.7429,64.7594,56075.0
2018-03-27 11:05:00,78.7,78.87,78.68,78.87,46669.0,64.7594,64.8993,64.7429,64.8993,46669.0
2018-03-27 11:10:00,78.88,78.91,78.78,78.83,29723.0,64.9075,64.9322,64.8252,64.8663,29723.0
2018-03-27 11:15:00,78.83,78.96,78.82,78.9,52539.0,64.8663,64.9733,64.8581,64.9239,52539.0
2018-03-27 11:20:00,78.9,78.99,78.82,78.98,61047.0,64.9239,64.998,64.8581,64.9898,61047.0
2018-03-27 11:25:00,78.98,79.01,78.92,78.96,61144.0,64.9898,65.0145,64.9404,64.9733,61144.0
2018-03-27 11:30:00,78.97,79.1,78.96,79.1,74545.0,64.9815,65.0885,64.9733,65.0885,74545.0
2018-03-27 11:35:00,79.1,79.23,79.07,79.19,52791.0,65.0885,65.1955,65.0638,65.1626,52791.0
2018-03-27 11:40:00,79.19,79.37,79.18,79.37,53633.0,65.1626,65.3107,65.1543,65.3107,53633.0
2018-03-27 11:45:00,79.38,79.49,79.29,79.48,49470.0,65.3189,65.4094,65.2449,65.4012,49470.0
2018-03-27 11:50:00,79.49,79.5,79.29,79.31,40310.0,65.4094,65.4177,65.2449,65.2613,40310.0
2018-03-27 11:55:00,79.31,79.38,79.22,79.38,36185.0,65.2613,65.3189,65.1873,65.3189,36185.0
2018-03-27 12:00:00,79.38,79.39,79.29,79.35,27179.0,65.3189,65.3271,65.2449,65.2942,27179.0
2018-03-27 12:05:00,79.34,79.37,79.22,79.3,43505.0,65.286,65.3107,65.1873,65.2531,43505.0
2018-03-27 12:10:00,79.3,79.47,79.3,79.45,41841.0,65.2531,65.393,65.2531,65.3765,41841.0
2018-03-27 12:15:00,79.45,79.5,79.35,79.48,30605.0,65.3765,65.4177,65.2942,65.4012,30605.0
2018-03-27 12:20:00,79.49,79.5,79.35,79.39,23689.0,65.4094,65.4177,65.2942,65.3271,23689.0
2018-03-27 12:25:00,79.4,79.4,79.29,79.36,29127.0,65.3354,65.3354,65.2449,65.3025,29127.0
2018-03-27 12:30:00,79.33,79.34,79.2,79.28,38050.0,65.2778,65.286,65.1708,65.2366,38050.0
2018-03-27 12:35:00,79.28,79.3,79.14,79.19,26280.0,65.2366,65.2531,65.1214,65.1626,26280.0
2018-03-27 12:40:00,79.19,79.32,79.16,79.27,31239.0,65.1626,65.2695,65.1379,65.2284,31239.0
2018-03-27 12:45:00,79.26,79.34,79.2,79.28,29930.0,65.2202,65.286,65.1708,65.2366,29930.0
2018-03-27 12:50:00,79.28,79.36,79.22,79.34,60514.0,65.2366,65.3025,65.1873,65.286,60514.0
2018-03-27 12:55:00,79.33,79.42,79.26,79.31,29376.0,65.2778,65.3518,65.2202,65.2613,29376.0
2018-03-27 13:00:00,79.34,79.4,79.28,79.31,21905.0,65.286,65.3354,65.2366,65.2613,21905.0
2018-03-27 13:05:00,79.31,79.37,79.29,79.33,27332.0,65.2613,65.3107,65.2449,65.2778,27332.0
2018-03-27 13:10:00,79.34,79.42,79.27,79.4,30391.0,65.286,65.3518,65.2284,65.3354,30391.0
2018-03-27 13:15:00,79.42,79.45,79.35,79.35,19004.0,65.3518,65.3765,65.2942,65.2942,19004.0
2018-03-27 13:20:00,79.34,79.36,79.28,79.28,25975.0,65.286,65.3025,65.2366,65.2366,25975.0
2018-03-27 13:25:00,79.29,79.34,79.19,79.21,34026.0,65.2449,65.286,65.1626,65.179,34026.0
2018-03-27 13:30:00,79.22,79.28,79.17,79.21,44233.0,65.1873,65.2366,65.1461,65.179,44233.0
2018-03-27 13:35:00,79.2,79.21,78.96,79.01,33464.0,65.1708,65.179,64.9733,65.0145,33464.0
2018-03-27 13:40:00,79.02,79.06,78.98,79.04,21943.0,65.0227,65.0556,64.9898,65.0391,21943.0
2018-03-27 13:45:00,79.06,79.06,78.87,78.88,31740.0,65.0556,65.0556,64.8993,64.9075,31740.0
2018-03-27 13:50:00,78.9,78.9,78.74,78.89,28445.0,64.9239,64.9239,64.7923,64.9157,28445.0
2018-03-27 13:55:00,78.88,78.98,78.79,78.95,24534.0,64.9075,64.9898,64.8334,64.9651,24534.0
2018-03-27 14:00:00,78.93,79.01,78.82,78.87,28310.0,64.9486,65.0145,64.8581,64.8993,28310.0
2018-03-27 14:05:00,78.88,78.97,78.86,78.89,32864.0,64.9075,64.9815,64.891,64.9157,32864.0
2018-03-27 14:10:00,78.88,79.14,78.88,79.08,34825.0,64.9075,65.1214,64.9075,65.0721,34825.0
2018-03-27 14:15:00,79.07,79.18,79.07,79.14,26885.0,65.0638,65.1543,65.0638,65.1214,26885.0
2018-03-27 14:20:00,79.12,79.15,78.98,79.02,35957.0,65.105,65.1297,64.9898,65.0227,35957.0
2018-03-27 14:25:00,79.02,79.02,78.8,78.91,41425.0,65.0227,65.0227,64.8417,64.9322,41425.0
2018-03-27 14:30:00,78.9,79.02,78.88,78.97,48961.0,64.9239,65.0227,64.9075,64.9815,48961.0
2018-03-27 14:35:00,78.98,79.12,78.94,79.09,27847.0,64.9898,65.105,64.9569,65.0803,27847.0
2018-03-27 14:40:00,79.09,79.18,79.06,79.07,43939.0,65.0803,65.1543,65.0556,65.0638,43939.0
2018-03-27 14:45:00,79.06,79.07,78.87,78.9,45898.0,65.0556,65.0638,64.8993,64.9239,45898.0
2018-03-27 14:50:00,78.9,78.98,78.89,78.94,29869.0,64.9239,64.9898,64.9157,64.9569,29869.0
2018-03-27 14:55:00,78.93,78.93,78.67,78.68,33510.0,64.9486,64.9486,64.7347,64.7429,33510.0
2018-03-27 15:00:00,78.69,78.71,78.42,78.45,41522.0,64.7511,64.7676,64.529,64.5537,41522.0
2018-03-27 15:05:00,78.46,78.5,78.14,78.39,48416.0,64.5619,64.5948,64.2986,64.5043,48416.0
2018-03-27 15:10:00,78.41,78.47,78.26,78.39,56994.0,64.5207,64.5701,64.3973,64.5043,56994.0
2018-03-27 15:15:00,78.38,78.55,78.37,78.46,56411.0,64.4961,64.6359,64.4878,64.5619,56411.0
2018-03-27 15:20:00,78.45,78.51,78.38,78.42,70175.0,64.5537,64.603,64.4961,64.529,70175.0
2018-03-27 15:25:00,78.42,78.42,78.12,78.14,59317.0,64.529,64.529,64.2821,64.2986,59317.0
2018-03-27 15:30:00,78.14,78.17,77.64,77.87,92807.0,64.2986,64.3233,63.8871,64.0764,92807.0
2018-03-27 15:35:00,77.87,78.06,77.86,78.04,84536.0,64.0764,64.2327,64.0682,64.2163,84536.0
2018-03-27 15:40:00,78.03,78.05,77.8,77.82,110266.0,64.2081,64.2245,64.0188,64.0353,110266.0
2018-03-27 15:45:00,77.82,77.95,77.71,77.79,155411.0,64.0353,64.1422,63.9447,64.0106,155411.0
2018-03-27 15:50:00,77.79,78.15,77.75,77.95,150112.0,64.0106,64.3068,63.9776,64.1422,150112.0
2018-03-27 15:55:00,77.95,78.28,77.86,78.14,356168.0,64.1422,64.4138,64.0682,64.2986,356168.0
2018-03-28 09:30:00,78.39,78.9,78.35,78.63,120438.0,64.5043,64.9239,64.4714,64.7018,120438.0
2018-03-28 09:35:00,78.63,78.72,78.35,78.42,39789.0,64.7018,64.7758,64.4714,64.529,39789.0
2018-03-28 09:40:00,78.43,78.62,78.41,78.54,73520.0,64.5372,64.6935,64.5207,64.6277,73520.0
2018-03-28 09:45:00,78.55,78.82,78.45,78.79,81192.0,64.6359,64.8581,64.5537,64.8334,81192.0
2018-03-28 09:50:00,78.78,78.96,78.69,78.92,51770.0,64.8252,64.9733,64.7511,64.9404,51770.0
2018-03-28 09:55:00,78.92,79.07,78.9,78.92,84479.0,64.9404,65.0638,64.9239,64.9404,84479.0
2018-03-28 10:00:00,78.94,78.97,78.78,78.79,58337.0,64.9569,64.9815,64.8252,64.8334,58337.0
2018-03-28 10:05:00,78.78,78.86,78.69,78.77,50075.0,64.8252,64.891,64.7511,64.817,50075.0
2018-03-28 10:10:00,78.76,78.76,78.55,78.62,54444.0,64.8087,64.8087,64.6359,64.6935,54444.0
2018-03-28 10:15:00,78.61,78.65,78.37,78.45,58196.0,64.6853,64.7182,64.4878,64.5537,58196.0
2018-03-28 10:20:00,78.47,78.58,78.33,78.41,51324.0,64.5701,64.6606,64.4549,64.5207,51324.0
2018-03-28 10:25:00,78.42,78.56,78.38,78.55,44533.0,64.529,64.6442,64.4961,64.6359,44533.0
2018-03-28 10:30:00,78.54,78.61,78.36,78.38,24363.0,64.6277,64.6853,64.4796,64.4961,24363.0
2018-03-28 10:35:00,78.37,78.58,78.32,78.57,59778.0,64.4878,64.6606,64.4467,64.6524,59778.0
2018-03-28 10:40:00,78.54,78.63,78.47,78.62,42469.0,64.6277,64.7018,64.5701,64.6935,42469.0
2018-03-28 10:45:00,78.63,78.66,78.41,78.66,58007.0,64.7018,64.7265,64.5207,64.7265,58007.0
2018-03-28 10:50:00,78.65,78.89,78.61,78.85,87021.0,64.7182,64.9157,64.6853,64.8828,87021.0
2018-03-28 10:55:00,78.84,79.04,78.82,79.04,76844.0,64.8746,65.0391,64.8581,65.0391,76844.0
2018-03-28 11:00:00,79.05,79.13,78.84,78.84,53322.0,65.0474,65.1132,64.8746,64.8746,53322.0
2018-03-28 11:05:00,78.84,79.05,78.84,79.02,44489.0,64.8746,65.0474,64.8746,65.0227,44489.0
2018-03-28 11:10:00,79.04,79.09,78.9,78.9,53017.0,65.0391,65.0803,64.9239,64.9239,53017.0
2018-03-28 11:15:00,78.91,78.92,78.74,78.8,33465.0,64.9322,64.9404,64.7923,64.8417,33465.0
2018-03-28 11:20:00,78.8,78.8,78.53,78.62,81719.0,64.8417,64.8417,64.6195,64.6935,81719.0
2018-03-28 11:25:00,78.61,78.63,78.51,78.54,75503.0,64.6853,64.7018,64.603,64.6277,75503.0
2018-03-28 11:30:00,78.53,78.58,78.26,78.4,66321.0,64.6195,64.6606,64.3973,64.5125,66321.0
2018-03-28 11:35:00,78.38,78.53,78.35,78.48,24072.0,64.4961,64.6195,64.4714,64.5783,24072.0
2018-03-28 11:40:00,78.46,78.58,78.42,78.49,24635.0,64.5619,64.6606,64.529,64.5866,24635.0
2018-03-28 11:45:00,78.5,78.52,78.4,78.47,21758.0,64.5948,64.6113,64.5125,64.5701,21758.0
2018-03-28 11:50:00,78.48,78.54,78.41,78.41,21629.0,64.5783,64.6277,64.5207,64.5207,21629.0
2018-03-28 11:55:00,78.42,78.65,78.4,78.4,31486.0,64.529,64.7182,64.5125,64.5125,31486.0
2018-03-28 12:00:00,78.41,78.53,78.37,78.37,22713.0,64.5207,64.6195,64.4878,64.4878,22713.0
2018-03-28 12:05:00,78.37,78.5,78.35,78.44,18104.0,64.4878,64.5948,64.4714,64.5454,18104.0
2018-03-28 12:10:00,78.44,78.66,78.43,78.66,29614.0,64.5454,64.7265,64.5372,64.7265,29614.0
2018-03-28 12:15:00,78.66,78.89,78.58,78.89,32736.0,64.7265,64.9157,64.6606,64.9157,32736.0
2018-03-28 12:20:00,78.87,78.95,78.74,78.78,38822.0,64.8993,64.9651,64.7923,64.8252,38822.0
2018-03-28 12:25:00,78.81,78.84,78.67,78.69,26091.0,64.8499,64.8746,64.7347,64.7511,26091.0
2018-03-28 12:30:00,78.69,78.75,78.57,78.62,21514.0,64.7511,64.8005,64.6524,64.6935,21514.0
2018-03-28 12:35:00,78.61,78.78,78.61,78.76,21773.0,64.6853,64.8252,64.6853,64.8087,21773.0
2018-03-28 12:40:00,78.78,79.04,78.75,78.99,31248.0,64.8252,65.0391,64.8005,64.998,31248.0
2018-03-28 12:45:00,78.95,79.0,78.73,78.82,178184.0,64.9651,65.0062,64.7841,64.8581,178184.0
2018-03-28 12:50:00,78.81,78.83,78.7,78.72,25548.0,64.8499,64.8663,64.7594,64.7758,25548.0
2018-03-28 12:55:00,78.71,78.71,78.62,78.62,22694.0,64.7676,64.7676,64.6935,64.6935,22694.0
2018-03-28 13:00:00,78.62,78.63,78.44,78.49,36746.0,64.6935,64.7018,64.5454,64.5866,36746.0
2018-03-28 13:05:00,78.5,78.75,78.5,78.7,31747.0,64.5948,64.8005,64.5948,64.7594,31747.0
2018-03-28 13:10:00,78.7,78.74,78.61,78.73,19946.0,64.7594,64.7923,64.6853,64.7841,19946.0
2018-03-28 13:15:00,78.73,78.74,78.58,78.63,24580.0,64.7841,64.7923,64.6606,64.7018,24580.0
2018-03-28 13:20:00,78.62,78.92,78.62,78.85,27722.0,64.6935,64.9404,64.6935,64.8828,27722.0
2018-03-28 13:25:00,78.86,78.92,78.82,78.89,38421.0,64.891,64.9404,64.8581,64.9157,38421.0
2018-03-28 13:30:00,78.91,78.93,78.74,78.83,31910.0,64.9322,64.9486,64.7923,64.8663,31910.0
2018-03-28 13:35:00,78.81,78.89,78.74,78.88,30812.0,64.8499,64.9157,64.7923,64.9075,30812.0
2018-03-28 13:40:00,78.87,79.0,78.81,78.96,58750.0,64.8993,65.0062,64.8499,64.9733,58750.0
2018-03-28 13:45:00,78.97,79.18,78.97,79.13,52781.0,64.9815,65.1543,64.9815,65.1132,52781.0
2018-03-28 13:50:00,79.12,79.12,79.01,79.04,37081.0,65.105,65.105,65.0145,65.0391,37081.0
2018-03-28 13:55:00,79.07,79.19,79.04,79.15,61389.0,65.0638,65.1626,65.0391,65.1297,61389.0
2018-03-28 14:00:00,79.16,79.25,78.98,79.09,48736.0,65.1379,65.2119,64.9898,65.0803,48736.0
2018-03-28 14:05:00,79.06,79.06,78.96,78.98,47371.0,65.0556,65.0556,64.9733,64.9898,47371.0
2018-03-28 14:10:00,78.98,78.99,78.86,78.96,43346.0,64.9898,64.998,64.891,64.9733,43346.0
2018-03-28 14:15:00,78.97,79.12,78.96,79.07,33258.0,64.9815,65.105,64.9733,65.0638,33258.0
2018-03-28 14:20:00,79.08,79.19,79.08,79.09,38290.0,65.0721,65.1626,65.0721,65.0803,38290.0
2018-03-28 14:25:00,79.08,79.1,78.87,78.87,43785.0,65.0721,65.0885,64.8993,64.8993,43785.0
2018-03-28 14:30:00,78.85,78.89,78.73,78.79,27556.0,64.8828,64.9157,64.7841,64.8334,27556.0
2018-03-28 14:35:00,78.8,78.99,78.72,78.91,69237.0,64.8417,64.998,64.7758,64.9322,69237.0
2018-03-28 14:40:00,78.95,79.06,78.78,78.81,30305.0,64.9651,65.0556,64.8252,64.8499,30305.0
2018-03-28 14:45:00,78.83,78.89,78.77,78.88,31884.0,64.8663,64.9157,64.817,64.9075,31884.0
2018-03-28 14:50:00,78.87,78.95,78.82,78.92,29483.0,64.8993,64.9651,64.8581,64.9404,29483.0
2018-03-28 14:55:00,78.93,78.95,78.83,78.85,37797.0,64.9486,64.9651,64.8663,64.8828,37797.0
2018-03-28 15:00:00,78.85,78.89,78.65,78.65,59333.0,64.8828,64.9157,64.7182,64.7182,59333.0
2018-03-28 15:05:00,78.67,78.74,78.56,78.56,47721.0,64.7347,64.7923,64.6442,64.6442,47721.0
2018-03-28 15:10:00,78.57,78.79,78.56,78.76,50553.0,64.6524,64.8334,64.6442,64.8087,50553.0
2018-03-28 15:15:00,78.77,78.87,78.71,78.83,51386.0,64.817,64.8993,64.7676,64.8663,51386.0
2018-03-28 15:20:00,78.82,78.89,78.67,78.84,62813.0,64.8581,64.9157,64.7347,64.8746,62813.0
2018-03-28 15:25:00,78.85,78.91,78.74,78.87,58153.0,64.8828,64.9322,64.7923,64.8993,58153.0
2018-03-28 15:30:00,78.87,78.97,78.7,78.74,74834.0,64.8993,64.9815,64.7594,64.7923,74834.0
2018-03-28 15:35:00,78.75,79.01,78.72,78.96,92975.0,64.8005,65.0145,64.7758,64.9733,92975.0
2018-03-28 15:40:00,78.96,78.96,78.7,78.71,83458.0,64.9733,64.9733,64.7594,64.7676,83458.0
2018-03-28 15:45:00,78.71,78.82,78.67,78.78,113326.0,64.7676,64.8581,64.7347,64.8252,113326.0
2018-03-28 15:50:00,78.79,78.82,78.68,78.7,150795.0,64.8334,64.8581,64.7429,64.7594,150795.0
2018-03-28 15:55:00,78.71,78.73,78.45,78.46,294256.0,64.7676,64.7841,64.5537,64.5619,294256.0
2018-03-29 09:30:00,79.26,79.35,78.96,78.96,125834.0,65.2202,65.2942,64.9733,64.9733,125834.0
2018-03-29 09:35:00,78.96,79.15,78.92,79.12,67974.0,64.9733,65.1297,64.9404,65.105,67974.0
2018-03-29 09:40:00,79.13,79.13,78.98,79.05,84715.0,65.1132,65.1132,64.9898,65.0474,84715.0
2018-03-29 09:45:00,79.07,79.07,78.78,78.93,158615.0,65.0638,65.0638,64.8252,64.9486,158615.0
2018-03-29 09:50:00,78.96,79.09,78.89,79.09,66003.0,64.9733,65.0803,64.9157,65.0803,66003.0
2018-03-29 09:55:00,79.1,79.1,78.88,79.03,66187.0,65.0885,65.0885,64.9075,65.0309,66187.0
2018-03-29 10:00:00,79.01,79.15,78.94,79.15,52343.0,65.0145,65.1297,64.9569,65.1297,52343.0
2018-03-29 10:05:00,79.16,79.23,79.09,79.17,157282.0,65.1379,65.1955,65.0803,65.1461,157282.0
2018-03-29 10:10:00,79.17,79.53,79.16,79.46,137383.0,65.1461,65.4423,65.1379,65.3847,137383.0
2018-03-29 10:15:00,79.46,79.62,79.42,79.53,74725.0,65.3847,65.5164,65.3518,65.4423,74725.0
2018-03-29 10:20:00,79.53,79.55,79.39,79.47,52926.0,65.4423,65.4588,65.3271,65.393,52926.0
2018-03-29 10:25:00,79.48,79.54,79.32,79.32,58194.0,65.4012,65.4506,65.2695,65.2695,58194.0
2018-03-29 10:30:00,79.32,79.37,79.24,79.35,46273.0,65.2695,65.3107,65.2037,65.2942,46273.0
2018-03-29 10:35:00,79.34,79.37,79.28,79.32,36478.0,65.286,65.3107,65.2366,65.2695,36478.0
2018-03-29 10:40:00,79.32,79.5,79.29,79.47,73219.0,65.2695,65.4177,65.2449,65.393,73219.0
2018-03-29 10:45:00,79.49,79.57,79.45,79.46,34728.0,65.4094,65.4753,65.3765,65.3847,34728.0
2018-03-29 10:50:00,79.46,79.59,79.44,79.48,38635.0,65.3847,65.4917,65.3683,65.4012,38635.0
2018-03-29 10:55:00,79.46,79.68,79.44,79.68,102151.0,65.3847,65.5658,65.3683,65.5658,102151.0
2018-03-29 11:00:00,79.71,79.86,79.69,79.86,40414.0,65.5905,65.7139,65.574,65.7139,40414.0
2018-03-29 11:05:00,79.85,80.05,79.84,80.02,52788.0,65.7057,65.8702,65.6974,65.8456,52788.0
2018-03-29 11:10:00,80.02,80.07,79.88,79.91,45933.0,65.8456,65.8867,65.7303,65.755,45933.0
2018-03-29 11:15:00,79.91,79.95,79.82,79.84,23100.0,65.755,65.7879,65.681,65.6974,23100.0
2018-03-29 11:20:00,79.84,79.87,79.77,79.8,27352.0,65.6974,65.7221,65.6398,65.6645,27352.0
2018-03-29 11:25:00,79.78,79.88,79.78,79.82,27676.0,65.6481,65.7303,65.6481,65.681,27676.0
2018-03-29 11:30:00,79.82,79.88,79.75,79.82,40702.0,65.681,65.7303,65.6234,65.681,40702.0
2018-03-29 11:35:00,79.84,79.91,79.77,79.9,39667.0,65.6974,65.755,65.6398,65.7468,39667.0
2018-03-29 11:40:00,79.9,79.96,79.88,79.96,25797.0,65.7468,65.7962,65.7303,65.7962,25797.0
2018-03-29 11:45:00,79.96,80.01,79.9,80.01,49836.0,65.7962,65.8373,65.7468,65.8373,49836.0
2018-03-29 11:50:00,80.01,80.14,80.01,80.12,94358.0,65.8373,65.9443,65.8373,65.9278,94358.0
2018-03-29 11:55:00,80.11,80.14,80.04,80.13,38184.0,65.9196,65.9443,65.862,65.9361,38184.0
2018-03-29 12:00:00,80.13,80.15,79.92,80.0,53327.0,65.9361,65.9525,65.7633,65.8291,53327.0
2018-03-29 12:05:00,80.0,80.12,79.99,80.03,40925.0,65.8291,65.9278,65.8209,65.8538,40925.0
2018-03-29 12:10:00,80.03,80.13,80.0,80.09,29483.0,65.8538,65.9361,65.8291,65.9032,29483.0
2018-03-29 12:15:00,80.08,80.18,80.03,80.14,29660.0,65.8949,65.9772,65.8538,65.9443,29660.0
2018-03-29 12:20:00,80.15,80.26,80.12,80.25,35742.0,65.9525,66.043,65.9278,66.0348,35742.0
2018-03-29 12:25:00,80.25,80.44,80.25,80.43,106679.0,66.0348,66.1912,66.0348,66.1829,106679.0
2018-03-29 12:30:00,80.43,80.44,80.26,80.27,89150.0,66.1829,66.1912,66.043,66.0513,89150.0
2018-03-29 12:35:00,80.29,80.41,80.28,80.39,71092.0,66.0677,66.1665,66.0595,66.15,71092.0
2018-03-29 12:40:00,80.38,80.39,80.25,80.26,28423.0,66.1418,66.15,66.0348,66.043,28423.0
2018-03-29 12:45:00,80.25,80.31,80.24,80.26,29163.0,66.0348,66.0842,66.0266,66.043,29163.0
2018-03-29 12:50:00,80.26,80.4,80.25,80.39,65763.0,66.043,66.1582,66.0348,66.15,65763.0
2018-03-29 12:55:00,80.38,80.48,80.34,80.38,43746.0,66.1418,66.2241,66.1089,66.1418,43746.0
2018-03-29 13:00:00,80.38,80.45,80.32,80.36,34233.0,66.1418,66.1994,66.0924,66.1253,34233.0
2018-03-29 13:05:00,80.37,80.4,80.35,80.4,31604.0,66.1336,66.1582,66.1171,66.1582,31604.0
2018-03-29 13:10:00,80.4,80.46,80.38,80.45,47730.0,66.1582,66.2076,66.1418,66.1994,47730.0
2018-03-29 13:15:00,80.45,80.53,80.41,80.52,49939.0,66.1994,66.2652,66.1665,66.257,49939.0
2018-03-29 13:20:00,80.53,80.53,80.37,80.47,34486.0,66.2652,66.2652,66.1336,66.2158,34486.0
2018-03-29 13:25:00,80.48,80.52,80.42,80.52,27996.0,66.2241,66.257,66.1747,66.257,27996.0
2018-03-29 13:30:00,80.52,80.56,80.45,80.46,24336.0,66.257,66.2899,66.1994,66.2076,24336.0
2018-03-29 13:35:00,80.45,80.51,80.41,80.43,34626.0,66.1994,66.2488,66.1665,66.1829,34626.0
2018-03-29 13:40:00,80.43,80.47,80.36,80.47,15785.0,66.1829,66.2158,66.1253,66.2158,15785.0
2018-03-29 13:45:00,80.47,80.58,80.45,80.56,36948.0,66.2158,66.3064,66.1994,66.2899,36948.0
2018-03-29 13:50:00,80.55,80.61,80.51,80.58,34424.0,66.2817,66.331,66.2488,66.3064,34424.0
2018-03-29 13:55:00,80.59,80.64,80.47,80.48,30236.0,66.3146,66.3557,66.2158,66.2241,30236.0
2018-03-29 14:00:00,80.48,80.48,80.34,80.36,28529.0,66.2241,66.2241,66.1089,66.1253,28529.0
2018-03-29 14:05:00,80.37,80.45,80.36,80.43,25827.0,66.1336,66.1994,66.1253,66.1829,25827.0
2018-03-29 14:10:00,80.44,80.58,80.43,80.55,40560.0,66.1912,66.3064,66.1829,66.2817,40560.0
2018-03-29 14:15:00,80.54,80.58,80.5,80.57,32343.0,66.2734,66.3064,66.2405,66.2981,32343.0
2018-03-29 14:20:00,80.57,80.58,80.43,80.43,71867.0,66.2981,66.3064,66.1829,66.1829,71867.0
2018-03-29 14:25:00,80.42,80.48,80.41,80.46,35476.0,66.1747,66.2241,66.1665,66.2076,35476.0
2018-03-29 14:30:00,80.44,80.5,80.36,80.44,31201.0,66.1912,66.2405,66.1253,66.1912,31201.0
2018-03-29 14:35:00,80.42,80.52,80.42,80.43,36963.0,66.1747,66.257,66.1747,66.1829,36963.0
2018-03-29 14:40:00,80.44,80.53,80.38,80.53,25471.0,66.1912,66.2652,66.1418,66.2652,25471.0
2018-03-29 14:45:00,80.53,80.73,80.53,80.73,43907.0,66.2652,66.4298,66.2652,66.4298,43907.0
2018-03-29 14:50:00,80.73,80.8,80.66,80.75,49630.0,66.4298,66.4874,66.3722,66.4462,49630.0
2018-03-29 14:55:00,80.74,80.84,80.69,80.7,45788.0,66.438,66.5203,66.3969,66.4051,45788.0
2018-03-29 15:00:00,80.7,80.81,80.65,80.81,48308.0,66.4051,66.4956,66.364,66.4956,48308.0
2018-03-29 15:05:00,80.81,80.92,80.8,80.92,59760.0,66.4956,66.5861,66.4874,66.5861,59760.0
2018-03-29 15:10:00,80.91,80.92,80.8,80.8,46461.0,66.5779,66.5861,66.4874,66.4874,46461.0
2018-03-29 15:15:00,80.8,80.86,80.73,80.79,63560.0,66.4874,66.5368,66.4298,66.4792,63560.0
2018-03-29 15:20:00,80.79,80.8,80.71,80.74,70770.0,66.4792,66.4874,66.4133,66.438,70770.0
2018-03-29 15:25:00,80.73,80.73,80.48,80.57,76397.0,66.4298,66.4298,66.2241,66.2981,76397.0
2018-03-29 15:30:00,80.57,80.57,80.28,80.32,104339.0,66.2981,66.2981,66.0595,66.0924,104339.0
2018-03-29 15:35:00,80.31,80.47,80.26,80.44,82024.0,66.0842,66.2158,66.043,66.1912,82024.0
2018-03-29 15:40:00,80.44,80.5,80.35,80.37,96899.0,66.1912,66.2405,66.1171,66.1336,96899.0
2018-03-29 15:45:00,80.36,80.61,80.36,80.6,136392.0,66.1253,66.331,66.1253,66.3228,136392.0
2018-03-29 15:50:00,80.6,80.62,80.38,80.4,127466.0,66.3228,66.3393,66.1418,66.1582,127466.0
2018-03-29 15:55:00,80.4,80.4,80.19,80.21,244930.0,66.1582,66.1582,65.9854,66.0019,244930.0
2018-04-02 09:30:00,79.79,79.9,79.3,79.56,97077.0,65.6563,65.7468,65.2531,65.467,97077.0
2018-04-02 09:35:00,79.56,79.64,79.48,79.49,37453.0,65.467,65.5329,65.4012,65.4094,37453.0
2018-04-02 09:40:00,79.47,79.54,79.43,79.51,59587.0,65.393,65.4506,65.3601,65.4259,59587.0
2018-04-02 09:45:00,79.51,79.51,79.21,79.23,53642.0,65.4259,65.4259,65.179,65.1955,53642.0
2018-04-02 09:50:00,79.23,79.23,79.03,79.08,43152.0,65.1955,65.1955,65.0309,65.0721,43152.0
2018-04-02 09:55:00,79.07,79.18,79.0,79.16,33883.0,65.0638,65.1543,65.0062,65.1379,33883.0
2018-04-02 10:00:00,79.15,79.17,78.91,78.92,63823.0,65.1297,65.1461,64.9322,64.9404,63823.0
2018-04-02 10:05:00,78.93,78.96,78.83,78.86,27936.0,64.9486,64.9733,64.8663,64.891,27936.0
2018-04-02 10:10:00,78.88,78.94,78.86,78.9,77152.0,64.9075,64.9569,64.891,64.9239,77152.0
2018-04-02 10:15:00,78.89,78.93,78.88,78.9,28946.0,64.9157,64.9486,64.9075,64.9239,28946.0
2018-04-02 10:20:00,78.91,78.98,78.88,78.93,72956.0,64.9322,64.9898,64.9075,64.9486,72956.0
2018-04-02 10:25:00,78.93,78.94,78.74,78.77,109129.0,64.9486,64.9569,64.7923,64.817,109129.0
2018-04-02 10:30:00,78.77,78.82,78.7,78.72,83076.0,64.817,64.8581,64.7594,64.7758,83076.0
2018-04-02 10:35:00,78.72,78.75,78.66,78.73,56870.0,64.7758,64.8005,64.7265,64.7841,56870.0
2018-04-02 10:40:00,78.74,78.8,78.74,78.74,16349.0,64.7923,64.8417,64.7923,64.7923,16349.0
2018-04-02 10:45:00,78.75,78.78,78.66,78.67,62039.0,64.8005,64.8252,64.7265,64.7347,62039.0
2018-04-02 10:50:00,78.66,78.69,78.42,78.45,39279.0,64.7265,64.7511,64.529,64.5537,39279.0
2018-04-02 10:55:00,78.45,78.46,78.28,78.28,36962.0,64.5537,64.5619,64.4138,64.4138,36962.0
2018-04-02 11:00:00,78.28,78.29,78.04,78.05,78415.0,64.4138,64.422,64.2163,64.2245,78415.0
2018-04-02 11:05:00,78.05,78.05,77.88,77.95,97503.0,64.2245,64.2245,64.0846,64.1422,97503.0
2018-04-02 11:10:00,77.96,78.05,77.92,77.98,78748.0,64.1505,64.2245,64.1175,64.1669,78748.0
2018-04-02 11:15:00,77.97,78.06,77.92,77.97,45511.0,64.1587,64.2327,64.1175,64.1587,45511.0
2018-04-02 11:20:00,77.95,78.14,77.95,78.1,49090.0,64.1422,64.2986,64.1422,64.2657,49090.0
2018-04-02 11:25:00,78.11,78.18,78.06,78.15,33428.0,64.2739,64.3315,64.2327,64.3068,33428.0
2018-04-02 11:30:00,78.16,78.17,77.95,78.0,36214.0,64.315,64.3233,64.1422,64.1834,36214.0
2018-04-02 11:35:00,78.0,78.09,77.56,77.6,101319.0,64.1834,64.2574,63.8213,63.8542,101319.0
2018-04-02 11:40:00,77.59,77.6,77.39,77.5,56442.0,63.846,63.8542,63.6814,63.7719,56442.0
2018-04-02 11:45:00,77.49,77.81,77.43,77.75,33532.0,63.7637,64.027,63.7143,63.9776,33532.0
2018-04-02 11:50:00,77.75,77.75,77.49,77.54,65026.0,63.9776,63.9776,63.7637,63.8048,65026.0
2018-04-02 11:55:00,77.57,77.68,77.52,77.55,36593.0,63.8295,63.92,63.7884,63.8131,36593.0
2018-04-02 12:00:00,77.55,77.55,77.24,77.35,48648.0,63.8131,63.8131,63.558,63.6485,48648.0
2018-04-02 12:05:00,77.34,77.39,77.12,77.31,48387.0,63.6403,63.6814,63.4592,63.6156,48387.0
2018-04-02 12:10:00,77.3,77.35,77.12,77.28,36053.0,63.6074,63.6485,63.4592,63.5909,36053.0
2018-04-02 12:15:00,77.29,77.35,77.17,77.31,24460.0,63.5991,63.6485,63.5004,63.6156,24460.0
2018-04-02 12:20:00,77.31,77.4,77.29,77.38,15382.0,63.6156,63.6896,63.5991,63.6732,15382.0
2018-04-02 12:25:00,77.39,77.39,77.26,77.31,37543.0,63.6814,63.6814,63.5744,63.6156,37543.0
2018-04-02 12:30:00,77.31,77.54,77.3,77.52,39620.0,63.6156,63.8048,63.6074,63.7884,39620.0
2018-04-02 12:35:00,77.54,77.58,77.43,77.45,46840.0,63.8048,63.8378,63.7143,63.7308,46840.0
2018-04-02 12:40:00,77.47,77.6,77.39,77.55,30413.0,63.7472,63.8542,63.6814,63.8131,30413.0
2018-04-02 12:45:00,77.56,77.63,77.52,77.58,27033.0,63.8213,63.8789,63.7884,63.8378,27033.0
2018-04-02 12:50:00,77.59,77.59,77.37,77.4,27969.0,63.846,63.846,63.665,63.6896,27969.0
2018-04-02 12:55:00,77.4,77.5,77.37,77.43,20474.0,63.6896,63.7719,63.665,63.7143,20474.0
2018-04-02 13:00:00,77.45,77.5,77.29,77.29,41718.0,63.7308,63.7719,63.5991,63.5991,41718.0
2018-04-02 13:05:00,77.3,77.36,77.24,77.29,54064.0,63.6074,63.6567,63.558,63.5991,54064.0
2018-04-02 13:10:00,77.29,77.49,77.29,77.35,42170.0,63.5991,63.7637,63.5991,63.6485,42170.0
2018-04-02 13:15:00,77.38,77.45,77.35,77.38,33016.0,63.6732,63.7308,63.6485,63.6732,33016.0
2018-04-02 13:20:00,77.38,77.44,77.33,77.36,34772.0,63.6732,63.7226,63.632,63.6567,34772.0
2018-04-02 13:25:00,77.35,77.36,77.1,77.11,30154.0,63.6485,63.6567,63.4428,63.451,30154.0
2018-04-02 13:30:00,77.12,77.33,77.12,77.28,27785.0,63.4592,63.632,63.4592,63.5909,27785.0
2018-04-02 13:35:00,77.26,77.39,77.26,77.32,49896.0,63.5744,63.6814,63.5744,63.6238,49896.0
2018-04-02 13:40:00,77.33,77.35,77.16,77.18,72956.0,63.632,63.6485,63.4922,63.5086,72956.0
2018-04-02 13:45:00,77.19,77.24,77.06,77.06,40369.0,63.5168,63.558,63.4099,63.4099,40369.0
2018-04-02 13:50:00,77.07,77.09,76.96,77.0,40535.0,63.4181,63.4346,63.3276,63.3605,40535.0
2018-04-02 13:55:00,77.01,77.02,76.91,76.96,30842.0,63.3687,63.377,63.2864,63.3276,30842.0
2018-04-02 14:00:00,76.95,76.96,76.72,76.78,38535.0,63.3194,63.3276,63.1301,63.1795,38535.0
2018-04-02 14:05:00,76.8,76.9,76.63,76.88,54383.0,63.1959,63.2782,63.056,63.2618,54383.0
2018-04-02 14:10:00,76.89,76.98,76.79,76.96,49060.0,63.27,63.344,63.1877,63.3276,49060.0
2018-04-02 14:15:00,76.96,77.01,76.87,76.99,37274.0,63.3276,63.3687,63.2535,63.3523,37274.0
2018-04-02 14:20:00,77.01,77.15,76.99,77.12,48937.0,63.3687,63.4839,63.3523,63.4592,48937.0
2018-04-02 14:25:00,77.11,77.11,76.85,76.93,46385.0,63.451,63.451,63.2371,63.3029,46385.0
2018-04-02 14:30:00,76.93,77.11,76.87,77.04,58743.0,63.3029,63.451,63.2535,63.3934,58743.0
2018-04-02 14:35:00,77.03,77.03,76.84,76.93,47828.0,63.3852,63.3852,63.2288,63.3029,47828.0
2018-04-02 14:40:00,76.92,76.92,76.62,76.63,115270.0,63.2947,63.2947,63.0478,63.056,115270.0
2018-04-02 14:45:00,76.62,76.94,76.62,76.9,97684.0,63.0478,63.3111,63.0478,63.2782,97684.0
2018-04-02 14:50:00,76.9,77.09,76.9,77.05,64231.0,63.2782,63.4346,63.2782,63.4016,64231.0
2018-04-02 14:55:00,77.04,77.04,76.88,76.92,108116.0,63.3934,63.3934,63.2618,63.2947,108116.0
2018-04-02 15:00:00,76.94,76.95,76.77,76.81,64034.0,63.3111,63.3194,63.1712,63.2042,64034.0
2018-04-02 15:05:00,76.8,76.81,76.7,76.73,46327.0,63.1959,63.2042,63.1136,63.1383,46327.0
2018-04-02 15:10:00,76.73,76.97,76.7,76.96,63222.0,63.1383,63.3358,63.1136,63.3276,63222.0
2018-04-02 15:15:00,76.95,76.96,76.82,76.94,71045.0,63.3194,63.3276,63.2124,63.3111,71045.0
2018-04-02 15:20:00,76.93,77.0,76.78,76.78,71101.0,63.3029,63.3605,63.1795,63.1795,71101.0
2018-04-02 15:25:00,76.78,76.88,76.77,76.84,96528.0,63.1795,63.2618,63.1712,63.2288,96528.0
2018-04-02 15:30:00,76.85,77.02,76.77,76.78,73101.0,63.2371,63.377,63.1712,63.1795,73101.0
2018-04-02 15:35:00,76.79,77.07,76.79,76.99,101277.0,63.1877,63.4181,63.1877,63.3523,101277.0
2018-04-02 15:40:00,76.99,77.21,76.93,77.18,101737.0,63.3523,63.5333,63.3029,63.5086,101737.0
2018-04-02 15:45:00,77.19,77.39,77.17,77.31,161988.0,63.5168,63.6814,63.5004,63.6156,161988.0
2018-04-02 15:50:00,77.31,77.66,77.31,77.59,199387.0,63.6156,63.9036,63.6156,63.846,199387.0
2018-04-02 15:55:00,77.58,77.61,77.39,77.44,467029.0,63.8378,63.8624,63.6814,63.7226,467029.0
2018-04-03 09:30:00,77.76,77.8,77.5,77.7,78185.0,63.9859,64.0188,63.7719,63.9365,78185.0
2018-04-03 09:35:00,77.72,77.82,77.57,77.7,57323.0,63.953,64.0353,63.8295,63.9365,57323.0
2018-04-03 09:40:00,77.72,77.95,77.72,77.8,38921.0,63.953,64.1422,63.953,64.0188,38921.0
2018-04-03 09:45:00,77.8,77.92,77.72,77.82,44677.0,64.0188,64.1175,63.953,64.0353,44677.0
2018-04-03 09:50:00,77.8,77.81,77.63,77.81,36286.0,64.0188,64.027,63.8789,64.027,36286.0
2018-04-03 09:55:00,77.8,77.85,77.64,77.69,30671.0,64.0188,64.0599,63.8871,63.9283,30671.0
2018-04-03 10:00:00,77.7,77.7,77.55,77.62,42321.0,63.9365,63.9365,63.8131,63.8707,42321.0
2018-04-03 10:05:00,77.62,77.66,77.44,77.52,40907.0,63.8707,63.9036,63.7226,63.7884,40907.0
2018-04-03 10:10:00,77.52,77.53,77.28,77.37,24815.0,63.7884,63.7966,63.5909,63.665,24815.0
2018-04-03 10:15:00,77.38,77.55,77.37,77.42,37776.0,63.6732,63.8131,63.665,63.7061,37776.0
2018-04-03 10:20:00,77.41,77.62,77.38,77.56,20229.0,63.6979,63.8707,63.6732,63.8213,20229.0
2018-04-03 10:25:00,77.54,77.7,77.49,77.7,17427.0,63.8048,63.9365,63.7637,63.9365,17427.0
2018-04-03 10:30:00,77.7,77.7,77.57,77.7,18729.0,63.9365,63.9365,63.8295,63.9365,18729.0
2018-04-03 10:35:00,77.7,77.78,77.63,77.65,13954.0,63.9365,64.0023,63.8789,63.8954,13954.0
2018-04-03 10:40:00,77.66,77.81,77.66,77.77,23798.0,63.9036,64.027,63.9036,63.9941,23798.0
2018-04-03 10:45:00,77.77,78.0,77.76,77.97,40079.0,63.9941,64.1834,63.9859,64.1587,40079.0
2018-04-03 10:50:00,77.96,77.96,77.74,77.74,24697.0,64.1505,64.1505,63.9694,63.9694,24697.0
2018-04-03 10:55:00,77.73,77.89,77.66,77.84,76672.0,63.9612,64.0929,63.9036,64.0517,76672.0
2018-04-03 11:00:00,77.84,78.0,77.8,77.96,54808.0,64.0517,64.1834,64.0188,64.1505,54808.0
2018-04-03 11:05:00,77.96,78.1,77.95,78.08,18855.0,64.1505,64.2657,64.1422,64.2492,18855.0
2018-04-03 11:10:00,78.08,78.08,77.95,78.02,38755.0,64.2492,64.2492,64.1422,64.1998,38755.0
2018-04-03 11:15:00,78.02,78.18,77.99,78.18,80062.0,64.1998,64.3315,64.1751,64.3315,80062.0
2018-04-03 11:20:00,78.19,78.2,78.1,78.11,23603.0,64.3397,64.3479,64.2657,64.2739,23603.0
2018-04-03 11:25:00,78.11,78.26,78.11,78.11,25640.0,64.2739,64.3973,64.2739,64.2739,25640.0
2018-04-03 11:30:00,78.11,78.22,78.1,78.11,59661.0,64.2739,64.3644,64.2657,64.2739,59661.0
2018-04-03 11:35:00,78.11,78.15,77.9,77.93,26138.0,64.2739,64.3068,64.1011,64.1258,26138.0
2018-04-03 11:40:00,77.94,78.19,77.92,78.19,30542.0,64.134,64.3397,64.1175,64.3397,30542.0
2018-04-03 11:45:00,78.19,78.19,78.1,78.1,24553.0,64.3397,64.3397,64.2657,64.2657,24553.0
2018-04-03 11:50:00,78.1,78.1,77.87,77.89,31357.0,64.2657,64.2657,64.0764,64.0929,31357.0
2018-04-03 11:55:00,77.89,77.89,77.76,77.77,36039.0,64.0929,64.0929,63.9859,63.9941,36039.0
2018-04-03 12:00:00,77.77,77.91,77.77,77.89,15487.0,63.9941,64.1093,63.9941,64.0929,15487.0
2018-04-03 12:05:00,77.9,77.92,77.82,77.83,15360.0,64.1011,64.1175,64.0353,64.0435,15360.0
2018-04-03 12:10:00,77.81,77.84,77.75,77.75,28869.0,64.027,64.0517,63.9776,63.9776,28869.0
2018-04-03 12:15:00,77.76,77.82,77.66,77.72,20828.0,63.9859,64.0353,63.9036,63.953,20828.0
2018-04-03 12:20:00,77.72,77.75,77.52,77.57,25470.0,63.953,63.9776,63.7884,63.8295,25470.0
2018-04-03 12:25:00,77.58,77.62,77.5,77.53,31313.0,63.8378,63.8707,63.7719,63.7966,31313.0
2018-04-03 12:30:00,77.53,77.68,77.49,77.62,35940.0,63.7966,63.92,63.7637,63.8707,35940.0
2018-04-03 12:35:00,77.61,77.67,77.51,77.52,20021.0,63.8624,63.9118,63.7802,63.7884,20021.0
2018-04-03 12:40:00,77.52,77.71,77.52,77.64,15896.0,63.7884,63.9447,63.7884,63.8871,15896.0
2018-04-03 12:45:00,77.65,77.69,77.55,77.57,17467.0,63.8954,63.9283,63.8131,63.8295,17467.0
2018-04-03 12:50:00,77.57,77.64,77.54,77.54,12323.0,63.8295,63.8871,63.8048,63.8048,12323.0
2018-04-03 12:55:00,77.54,77.63,77.54,77.59,13293.0,63.8048,63.8789,63.8048,63.846,13293.0
2018-04-03 13:00:00,77.59,77.61,77.51,77.61,16151.0,63.846,63.8624,63.7802,63.8624,16151.0
2018-04-03 13:05:00,77.61,77.66,77.54,77.54,19239.0,63.8624,63.9036,63.8048,63.8048,19239.0
2018-04-03 13:10:00,77.55,77.67,77.55,77.59,21107.0,63.8131,63.9118,63.8131,63.846,21107.0
2018-04-03 13:15:00,77.58,77.68,77.57,77.67,18650.0,63.8378,63.92,63.8295,63.9118,18650.0
2018-04-03 13:20:00,77.68,77.81,77.66,77.79,11743.0,63.92,64.027,63.9036,64.0106,11743.0
2018-04-03 13:25:00,77.81,77.95,77.81,77.91,14248.0,64.027,64.1422,64.027,64.1093,14248.0
2018-04-03 13:30:00,77.94,77.99,77.81,77.86,13337.0,64.134,64.1751,64.027,64.0682,13337.0
2018-04-03 13:35:00,77.85,77.85,77.75,77.75,17837.0,64.0599,64.0599,63.9776,63.9776,17837.0
2018-04-03 13:40:00,77.75,77.84,77.73,77.82,12019.0,63.9776,64.0517,63.9612,64.0353,12019.0
2018-04-03 13:45:00,77.83,77.84,77.7,77.71,15548.0,64.0435,64.0517,63.9365,63.9447,15548.0
2018-04-03 13:50:00,77.7,77.83,77.7,77.83,22663.0,63.9365,64.0435,63.9365,64.0435,22663.0
2018-04-03 13:55:00,77.82,77.95,77.82,77.91,19079.0,64.0353,64.1422,64.0353,64.1093,19079.0
2018-04-03 14:00:00,77.91,77.95,77.82,77.84,29732.0,64.1093,64.1422,64.0353,64.0517,29732.0
2018-04-03 14:05:00,77.86,77.86,77.67,77.72,14728.0,64.0682,64.0682,63.9118,63.953,14728.0
2018-04-03 14:10:00,77.72,77.72,77.61,77.63,14288.0,63.953,63.953,63.8624,63.8789,14288.0
2018-04-03 14:15:00,77.64,77.66,77.54,77.66,19292.0,63.8871,63.9036,63.8048,63.9036,19292.0
2018-04-03 14:20:00,77.65,77.75,77.63,77.73,17958.0,63.8954,63.9776,63.8789,63.9612,17958.0
2018-04-03 14:25:00,77.73,77.73,77.56,77.63,84837.0,63.9612,63.9612,63.8213,63.8789,84837.0
2018-04-03 14:30:00,77.63,77.63,77.42,77.46,42249.0,63.8789,63.8789,63.7061,63.739,42249.0
2018-04-03 14:35:00,77.44,77.57,77.44,77.56,25985.0,63.7226,63.8295,63.7226,63.8213,25985.0
2018-04-03 14:40:00,77.56,77.56,77.35,77.36,30564.0,63.8213,63.8213,63.6485,63.6567,30564.0
2018-04-03 14:45:00,77.36,77.85,77.36,77.82,46058.0,63.6567,64.0599,63.6567,64.0353,46058.0
2018-04-03 14:50:00,77.81,77.82,77.65,77.74,24013.0,64.027,64.0353,63.8954,63.9694,24013.0
2018-04-03 14:55:00,77.74,78.0,77.74,77.93,55501.0,63.9694,64.1834,63.9694,64.1258,55501.0
2018-04-03 15:00:00,77.92,78.22,77.88,78.12,59709.0,64.1175,64.3644,64.0846,64.2821,59709.0
2018-04-03 15:05:00,78.15,78.54,78.14,78.48,52410.0,64.3068,64.6277,64.2986,64.5783,52410.0
2018-04-03 15:10:00,78.49,78.55,78.24,78.28,96889.0,64.5866,64.6359,64.3809,64.4138,96889.0
2018-04-03 15:15:00,78.26,78.43,78.2,78.35,56316.0,64.3973,64.5372,64.3479,64.4714,56316.0
2018-04-03 15:20:00,78.35,78.41,78.26,78.36,67694.0,64.4714,64.5207,64.3973,64.4796,67694.0
2018-04-03 15:25:00,78.38,78.52,78.35,78.5,48128.0,64.4961,64.6113,64.4714,64.5948,48128.0
2018-04-03 15:30:00,78.53,78.54,78.27,78.28,64426.0,64.6195,64.6277,64.4055,64.4138,64426.0
2018-04-03 15:35:00,78.28,78.3,78.08,78.26,69552.0,64.4138,64.4302,64.2492,64.3973,69552.0
2018-04-03 15:40:00,78.26,78.31,78.18,78.24,79257.0,64.3973,64.4385,64.3315,64.3809,79257.0
2018-04-03 15:45:00,78.21,78.38,78.1,78.13,113522.0,64.3562,64.4961,64.2657,64.2903,113522.0
2018-04-03 15:50:00,78.13,78.26,78.12,78.16,107727.0,64.2903,64.3973,64.2821,64.315,107727.0
2018-04-03 15:55:00,78.15,78.37,78.14,78.34,222901.0,64.3068,64.4878,64.2986,64.4631,222901.0
2018-04-04 09:30:00,77.24,77.49,77.05,77.05,114675.0,63.558,63.7637,63.4016,63.4016,114675.0
2018-04-04 09:35:00,77.04,77.37,76.93,77.32,85738.0,63.3934,63.665,63.3029,63.6238,85738.0
2018-04-04 09:40:00,77.34,77.52,77.2,77.51,39585.0,63.6403,63.7884,63.5251,63.7802,39585.0
2018-04-04 09:45:00,77.5,77.5,77.18,77.18,45344.0,63.7719,63.7719,63.5086,63.5086,45344.0
2018-04-04 09:50:00,77.19,77.38,77.17,77.22,44818.0,63.5168,63.6732,63.5004,63.5415,44818.0
2018-04-04 09:55:00,77.23,77.28,77.15,77.18,30145.0,63.5498,63.5909,63.4839,63.5086,30145.0
2018-04-04 10:00:00,77.17,77.17,76.99,77.09,81816.0,63.5004,63.5004,63.3523,63.4346,81816.0
2018-04-04 10:05:00,77.1,77.32,77.05,77.23,35942.0,63.4428,63.6238,63.4016,63.5498,35942.0
2018-04-04 10:10:00,77.21,77.33,77.18,77.24,41307.0,63.5333,63.632,63.5086,63.558,41307.0
2018-04-04 10:15:00,77.24,77.24,76.99,77.07,80361.0,63.558,63.558,63.3523,63.4181,80361.0
2018-04-04 10:20:00,77.08,77.1,76.92,77.0,58202.0,63.4263,63.4428,63.2947,63.3605,58202.0
2018-04-04 10:25:00,76.99,77.23,76.99,77.14,73638.0,63.3523,63.5498,63.3523,63.4757,73638.0
2018-04-04 10:30:00,77.14,77.27,77.14,77.2,57559.0,63.4757,63.5827,63.4757,63.5251,57559.0
2018-04-04 10:35:00,77.19,77.34,77.14,77.32,40617.0,63.5168,63.6403,63.4757,63.6238,40617.0
2018-04-04 10:40:00,77.33,77.46,77.32,77.39,66644.0,63.632,63.739,63.6238,63.6814,66644.0
2018-04-04 10:45:00,77.38,77.58,77.37,77.58,69621.0,63.6732,63.8378,63.665,63.8378,69621.0
2018-04-04 10:50:00,77.58,77.68,77.54,77.57,35205.0,63.8378,63.92,63.8048,63.8295,35205.0
2018-04-04 10:55:00,77.58,77.6,77.46,77.57,40103.0,63.8378,63.8542,63.739,63.8295,40103.0
2018-04-04 11:00:00,77.56,77.57,77.37,77.37,25164.0,63.8213,63.8295,63.665,63.665,25164.0
2018-04-04 11:05:00,77.39,77.42,77.34,77.39,16415.0,63.6814,63.7061,63.6403,63.6814,16415.0
2018-04-04 11:10:00,77.39,77.47,77.32,77.34,28028.0,63.6814,63.7472,63.6238,63.6403,28028.0
2018-04-04 11:15:00,77.34,77.56,77.33,77.54,56000.0,63.6403,63.8213,63.632,63.8048,56000.0
2018-04-04 11:20:00,77.56,77.64,77.53,77.58,36490.0,63.8213,63.8871,63.7966,63.8378,36490.0
2018-04-04 11:25:00,77.57,77.57,77.4,77.4,29349.0,63.8295,63.8295,63.6896,63.6896,29349.0
2018-04-04 11:30:00,77.4,77.54,77.36,77.44,34186.0,63.6896,63.8048,63.6567,63.7226,34186.0
2018-04-04 11:35:00,77.43,77.51,77.4,77.42,28502.0,63.7143,63.7802,63.6896,63.7061,28502.0
2018-04-04 11:40:00,77.42,77.45,77.32,77.32,29260.0,63.7061,63.7308,63.6238,63.6238,29260.0
2018-04-04 11:45:00,77.32,77.52,77.3,77.46,24419.0,63.6238,63.7884,63.6074,63.739,24419.0
2018-04-04 11:50:00,77.45,77.49,77.38,77.43,17640.0,63.7308,63.7637,63.6732,63.7143,17640.0
2018-04-04 11:55:00,77.44,77.57,77.44,77.55,15265.0,63.7226,63.8295,63.7226,63.8131,15265.0
2018-04-04 12:00:00,77.58,77.59,77.51,77.54,11739.0,63.8378,63.846,63.7802,63.8048,11739.0
2018-04-04 12:05:00,77.55,77.73,77.5,77.7,18061.0,63.8131,63.9612,63.7719,63.9365,18061.0
2018-04-04 12:10:00,77.73,77.82,77.71,77.78,21222.0,63.9612,64.0353,63.9447,64.0023,21222.0
2018-04-04 12:15:00,77.76,77.76,77.65,77.65,29438.0,63.9859,63.9859,63.8954,63.8954,29438.0
2018-04-04 12:20:00,77.64,77.83,77.59,77.79,24361.0,63.8871,64.0435,63.846,64.0106,24361.0
2018-04-04 12:25:00,77.78,77.9,77.73,77.9,38617.0,64.0023,64.1011,63.9612,64.1011,38617.0
2018-04-04 12:30:00,77.9,77.95,77.83,77.95,57720.0,64.1011,64.1422,64.0435,64.1422,57720.0
2018-04-04 12:35:00,77.95,78.03,77.88,77.9,32301.0,64.1422,64.2081,64.0846,64.1011,32301.0
2018-04-04 12:40:00,77.92,78.04,77.84,78.04,39378.0,64.1175,64.2163,64.0517,64.2163,39378.0
2018-04-04 12:45:00,78.03,78.1,77.95,77.96,16606.0,64.2081,64.2657,64.1422,64.1505,16606.0
2018-04-04 12:50:00,77.94,78.0,77.9,77.99,19777.0,64.134,64.1834,64.1011,64.1751,19777.0
2018-04-04 12:55:00,78.0,78.12,77.99,78.06,34532.0,64.1834,64.2821,64.1751,64.2327,34532.0
2018-04-04 13:00:00,78.06,78.08,77.95,77.99,16745.0,64.2327,64.2492,64.1422,64.1751,16745.0
2018-04-04 13:05:00,77.99,78.07,77.95,77.97,48174.0,64.1751,64.241,64.1422,64.1587,48174.0
2018-04-04 13:10:00,77.97,77.97,77.83,77.92,15363.0,64.1587,64.1587,64.0435,64.1175,15363.0
2018-04-04 13:15:00,77.91,77.92,77.84,77.84,19043.0,64.1093,64.1175,64.0517,64.0517,19043.0
2018-04-04 13:20:00,77.83,77.91,77.72,77.78,22155.0,64.0435,64.1093,63.953,64.0023,22155.0
2018-04-04 13:25:00,77.77,77.82,77.69,77.82,13904.0,63.9941,64.0353,63.9283,64.0353,13904.0
2018-04-04 13:30:00,77.83,77.83,77.72,77.74,21578.0,64.0435,64.0435,63.953,63.9694,21578.0
2018-04-04 13:35:00,77.73,77.92,77.73,77.87,17996.0,63.9612,64.1175,63.9612,64.0764,17996.0
2018-04-04 13:40:00,77.87,77.95,77.87,77.95,29818.0,64.0764,64.1422,64.0764,64.1422,29818.0
2018-04-04 13:45:00,77.94,77.94,77.82,77.83,19156.0,64.134,64.134,64.0353,64.0435,19156.0
2018-04-04 13:50:00,77.81,77.81,77.72,77.73,14139.0,64.027,64.027,63.953,63.9612,14139.0
2018-04-04 13:55:00,77.74,77.92,77.74,77.92,29904.0,63.9694,64.1175,63.9694,64.1175,29904.0
2018-04-04 14:00:00,77.93,78.05,77.93,78.04,34447.0,64.1258,64.2245,64.1258,64.2163,34447.0
2018-04-04 14:05:00,78.04,78.16,78.04,78.11,23110.0,64.2163,64.315,64.2163,64.2739,23110.0
2018-04-04 14:10:00,78.11,78.27,78.11,78.24,36140.0,64.2739,64.4055,64.2739,64.3809,36140.0
2018-04-04 14:15:00,78.25,78.49,78.25,78.42,43060.0,64.3891,64.5866,64.3891,64.529,43060.0
2018-04-04 14:20:00,78.44,78.6,78.42,78.59,40153.0,64.5454,64.6771,64.529,64.6689,40153.0
2018-04-04 14:25:00,78.58,78.58,78.49,78.53,27613.0,64.6606,64.6606,64.5866,64.6195,27613.0
2018-04-04 14:30:00,78.54,78.55,78.41,78.42,26879.0,64.6277,64.6359,64.5207,64.529,26879.0
2018-04-04 14:35:00,78.42,78.42,78.32,78.34,27520.0,64.529,64.529,64.4467,64.4631,27520.0
2018-04-04 14:40:00,78.33,78.64,78.3,78.59,32566.0,64.4549,64.71,64.4302,64.6689,32566.0
2018-04-04 14:45:00,78.62,78.62,78.52,78.57,22927.0,64.6935,64.6935,64.6113,64.6524,22927.0
2018-04-04 14:50:00,78.58,78.63,78.53,78.54,26470.0,64.6606,64.7018,64.6195,64.6277,26470.0
2018-04-04 14:55:00,78.53,78.61,78.47,78.59,30823.0,64.6195,64.6853,64.5701,64.6689,30823.0
2018-04-04 15:00:00,78.58,78.77,78.56,78.71,26195.0,64.6606,64.817,64.6442,64.7676,26195.0
2018-04-04 15:05:00,78.72,78.77,78.68,78.77,35713.0,64.7758,64.817,64.7429,64.817,35713.0
2018-04-04 15:10:00,78.76,78.78,78.59,78.59,39875.0,64.8087,64.8252,64.6689,64.6689,39875.0
2018-04-04 15:15:00,78.59,78.65,78.58,78.61,32198.0,64.6689,64.7182,64.6606,64.6853,32198.0
2018-04-04 15:20:00,78.61,78.85,78.61,78.83,45496.0,64.6853,64.8828,64.6853,64.8663,45496.0
2018-04-04 15:25:00,78.83,78.93,78.78,78.85,50471.0,64.8663,64.9486,64.8252,64.8828,50471.0
2018-04-04 15:30:00,78.84,78.95,78.84,78.84,62814.0,64.8746,64.9651,64.8746,64.8746,62814.0
2018-04-04 15:35:00,78.84,78.88,78.81,78.86,53664.0,64.8746,64.9075,64.8499,64.891,53664.0
2018-04-04 15:40:00,78.86,78.89,78.73,78.77,59949.0,64.891,64.9157,64.7841,64.817,59949.0
2018-04-04 15:45:00,78.78,78.9,78.74,78.83,113557.0,64.8252,64.9239,64.7923,64.8663,113557.0
2018-04-04 15:50:00,78.84,78.94,78.82,78.88,86083.0,64.8746,64.9569,64.8581,64.9075,86083.0
2018-04-04 15:55:00,78.88,78.93,78.69,78.74,166871.0,64.9075,64.9486,64.7511,64.7923,166871.0
2018-04-05 09:30:00,79.02,79.23,78.94,79.06,116134.0,65.0227,65.1955,64.9569,65.0556,116134.0
2018-04-05 09:35:00,79.06,79.1,78.86,78.86,36725.0,65.0556,65.0885,64.891,64.891,36725.0
2018-04-05 09:40:00,78.87,78.97,78.79,78.97,37768.0,64.8993,64.9815,64.8334,64.9815,37768.0
2018-04-05 09:45:00,78.99,79.06,78.93,78.94,39584.0,64.998,65.0556,64.9486,64.9569,39584.0
2018-04-05 09:50:00,78.95,79.01,78.86,79.0,25797.0,64.9651,65.0145,64.891,65.0062,25797.0
2018-04-05 09:55:00,79.0,79.14,78.91,79.14,51843.0,65.0062,65.1214,64.9322,65.1214,51843.0
2018-04-05 10:00:00,79.12,79.14,78.91,78.91,24613.0,65.105,65.1214,64.9322,64.9322,24613.0
2018-04-05 10:05:00,78.91,79.02,78.79,78.83,29289.0,64.9322,65.0227,64.8334,64.8663,29289.0
2018-04-05 10:10:00,78.84,78.91,78.84,78.88,30430.0,64.8746,64.9322,64.8746,64.9075,30430.0
2018-04-05 10:15:00,78.89,78.89,78.72,78.75,47556.0,64.9157,64.9157,64.7758,64.8005,47556.0
2018-04-05 10:20:00,78.76,78.91,78.69,78.89,35164.0,64.8087,64.9322,64.7511,64.9157,35164.0
2018-04-05 10:25:00,78.9,78.92,78.77,78.82,31851.0,64.9239,64.9404,64.817,64.8581,31851.0
2018-04-05 10:30:00,78.8,79.03,78.8,78.96,47058.0,64.8417,65.0309,64.8417,64.9733,47058.0
2018-04-05 10:35:00,78.97,79.1,78.96,79.09,67401.0,64.9815,65.0885,64.9733,65.0803,67401.0
2018-04-05 10:40:00,79.08,79.08,78.97,79.01,34077.0,65.0721,65.0721,64.9815,65.0145,34077.0
2018-04-05 10:45:00,79.01,79.02,78.9,78.98,47214.0,65.0145,65.0227,64.9239,64.9898,47214.0
2018-04-05 10:50:00,78.97,79.05,78.95,78.98,36817.0,64.9815,65.0474,64.9651,64.9898,36817.0
2018-04-05 10:55:00,79.0,79.01,78.95,78.95,42627.0,65.0062,65.0145,64.9651,64.9651,42627.0
2018-04-05 11:00:00,78.95,79.01,78.9,79.01,36346.0,64.9651,65.0145,64.9239,65.0145,36346.0
2018-04-05 11:05:00,79.02,79.39,79.01,79.37,35561.0,65.0227,65.3271,65.0145,65.3107,35561.0
2018-04-05 11:10:00,79.37,79.41,79.26,79.29,40558.0,65.3107,65.3436,65.2202,65.2449,40558.0
2018-04-05 11:15:00,79.28,79.32,79.22,79.27,20219.0,65.2366,65.2695,65.1873,65.2284,20219.0
2018-04-05 11:20:00,79.26,79.32,79.23,79.3,26508.0,65.2202,65.2695,65.1955,65.2531,26508.0
2018-04-05 11:25:00,79.3,79.42,79.29,79.4,24317.0,65.2531,65.3518,65.2449,65.3354,24317.0
2018-04-05 11:30:00,79.42,79.55,79.39,79.52,21180.0,65.3518,65.4588,65.3271,65.4341,21180.0
2018-04-05 11:35:00,79.52,79.55,79.49,79.53,23092.0,65.4341,65.4588,65.4094,65.4423,23092.0
2018-04-05 11:40:00,79.52,79.56,79.43,79.45,22589.0,65.4341,65.467,65.3601,65.3765,22589.0
2018-04-05 11:45:00,79.44,79.45,79.36,79.41,9089.0,65.3683,65.3765,65.3025,65.3436,9089.0
2018-04-05 11:50:00,79.41,79.45,79.38,79.42,36267.0,65.3436,65.3765,65.3189,65.3518,36267.0
2018-04-05 11:55:00,79.42,79.47,79.35,79.46,31690.0,65.3518,65.393,65.2942,65.3847,31690.0
2018-04-05 12:00:00,79.47,79.51,79.43,79.46,26454.0,65.393,65.4259,65.3601,65.3847,26454.0
2018-04-05 12:05:00,79.47,79.51,79.44,79.47,20371.0,65.393,65.4259,65.3683,65.393,20371.0
2018-04-05 12:10:00,79.48,79.58,79.45,79.57,24149.0,65.4012,65.4835,65.3765,65.4753,24149.0
2018-04-05 12:15:00,79.57,79.57,79.35,79.44,41732.0,65.4753,65.4753,65.2942,65.3683,41732.0
2018-04-05 12:20:00,79.43,79.49,79.43,79.46,23492.0,65.3601,65.4094,65.3601,65.3847,23492.0
2018-04-05 12:25:00,79.46,79.53,79.46,79.51,20689.0,65.3847,65.4423,65.3847,65.4259,20689.0
2018-04-05 12:30:00,79.51,79.54,79.45,79.47,19526.0,65.4259,65.4506,65.3765,65.393,19526.0
2018-04-05 12:35:00,79.47,79.54,79.42,79.54,28580.0,65.393,65.4506,65.3518,65.4506,28580.0
2018-04-05 12:40:00,79.55,79.55,79.46,79.47,21180.0,65.4588,65.4588,65.3847,65.393,21180.0
2018-04-05 12:45:00,79.48,79.53,79.45,79.51,20801.0,65.4012,65.4423,65.3765,65.4259,20801.0
2018-04-05 12:50:00,79.51,79.55,79.47,79.5,15265.0,65.4259,65.4588,65.393,65.4177,15265.0
2018-04-05 12:55:00,79.5,79.56,79.49,79.54,22686.0,65.4177,65.467,65.4094,65.4506,22686.0
2018-04-05 13:00:00,79.54,79.68,79.54,79.64,38413.0,65.4506,65.5658,65.4506,65.5329,38413.0
2018-04-05 13:05:00,79.64,79.67,79.6,79.66,43588.0,65.5329,65.5575,65.4999,65.5493,43588.0
2018-04-05 13:10:00,79.66,79.68,79.54,79.58,29697.0,65.5493,65.5658,65.4506,65.4835,29697.0
2018-04-05 13:15:00,79.58,79.6,79.46,79.51,32251.0,65.4835,65.4999,65.3847,65.4259,32251.0
2018-04-05 13:20:00,79.51,79.53,79.4,79.48,47676.0,65.4259,65.4423,65.3354,65.4012,47676.0
2018-04-05 13:25:00,79.48,79.54,79.45,79.49,21372.0,65.4012,65.4506,65.3765,65.4094,21372.0
2018-04-05 13:30:00,79.47,79.5,79.44,79.49,19579.0,65.393,65.4177,65.3683,65.4094,19579.0
2018-04-05 13:35:00,79.49,79.55,79.45,79.45,34634.0,65.4094,65.4588,65.3765,65.3765,34634.0
2018-04-05 13:40:00,79.45,79.45,79.28,79.34,27963.0,65.3765,65.3765,65.2366,65.286,27963.0
2018-04-05 13:45:00,79.35,79.5,79.34,79.49,21457.0,65.2942,65.4177,65.286,65.4094,21457.0
2018-04-05 13:50:00,79.49,79.61,79.46,79.59,21585.0,65.4094,65.5082,65.3847,65.4917,21585.0
2018-04-05 13:55:00,79.57,79.62,79.52,79.59,30760.0,65.4753,65.5164,65.4341,65.4917,30760.0
2018-04-05 14:00:00,79.6,79.72,79.56,79.7,29845.0,65.4999,65.5987,65.467,65.5822,29845.0
2018-04-05 14:05:00,79.69,79.69,79.53,79.53,25067.0,65.574,65.574,65.4423,65.4423,25067.0
2018-04-05 14:10:00,79.54,79.66,79.53,79.61,24190.0,65.4506,65.5493,65.4423,65.5082,24190.0
2018-04-05 14:15:00,79.62,79.76,79.62,79.75,25348.0,65.5164,65.6316,65.5164,65.6234,25348.0
2018-04-05 14:20:00,79.76,79.79,79.67,79.67,31766.0,65.6316,65.6563,65.5575,65.5575,31766.0
2018-04-05 14:25:00,79.65,79.7,79.63,79.66,23521.0,65.5411,65.5822,65.5246,65.5493,23521.0
2018-04-05 14:30:00,79.67,79.86,79.67,79.82,37366.0,65.5575,65.7139,65.5575,65.681,37366.0
2018-04-05 14:35:00,79.83,79.89,79.83,79.86,19757.0,65.6892,65.7386,65.6892,65.7139,19757.0
2018-04-05 14:40:00,79.85,79.88,79.79,79.86,29176.0,65.7057,65.7303,65.6563,65.7139,29176.0
2018-04-05 14:45:00,79.87,79.97,79.86,79.94,28243.0,65.7221,65.8044,65.7139,65.7797,28243.0
2018-04-05 14:50:00,79.94,79.95,79.88,79.92,21124.0,65.7797,65.7879,65.7303,65.7633,21124.0
2018-04-05 14:55:00,79.92,80.04,79.91,79.99,150221.0,65.7633,65.862,65.755,65.8209,150221.0
2018-04-05 15:00:00,80.0,80.01,79.75,79.79,89801.0,65.8291,65.8373,65.6234,65.6563,89801.0
2018-04-05 15:05:00,79.8,80.02,79.79,80.0,35917.0,65.6645,65.8456,65.6563,65.8291,35917.0
2018-04-05 15:10:00,80.01,80.07,79.99,80.01,63941.0,65.8373,65.8867,65.8209,65.8373,63941.0
2018-04-05 15:15:00,80.02,80.06,80.01,80.03,62999.0,65.8456,65.8785,65.8373,65.8538,62999.0
2018-04-05 15:20:00,80.03,80.09,79.98,80.0,43345.0,65.8538,65.9032,65.8126,65.8291,43345.0
2018-04-05 15:25:00,80.0,80.02,79.94,79.99,67111.0,65.8291,65.8456,65.7797,65.8209,67111.0
2018-04-05 15:30:00,79.98,79.99,79.85,79.85,54959.0,65.8126,65.8209,65.7057,65.7057,54959.0
2018-04-05 15:35:00,79.85,79.88,79.76,79.79,68441.0,65.7057,65.7303,65.6316,65.6563,68441.0
2018-04-05 15:40:00,79.79,79.93,79.78,79.9,68729.0,65.6563,65.7715,65.6481,65.7468,68729.0
2018-04-05 15:45:00,79.9,79.95,79.89,79.92,109912.0,65.7468,65.7879,65.7386,65.7633,109912.0
2018-04-05 15:50:00,79.93,79.94,79.81,79.84,211998.0,65.7715,65.7797,65.6727,65.6974,211998.0
2018-04-05 15:55:00,79.85,79.85,79.69,79.7,232806.0,65.7057,65.7057,65.574,65.5822,232806.0
2018-04-06 09:30:00,79.2,79.52,79.18,79.45,62618.0,65.1708,65.4341,65.1543,65.3765,62618.0
2018-04-06 09:35:00,79.45,79.61,79.42,79.56,96758.0,65.3765,65.5082,65.3518,65.467,96758.0
2018-04-06 09:40:00,79.56,79.68,79.43,79.58,42490.0,65.467,65.5658,65.3601,65.4835,42490.0
2018-04-06 09:45:00,79.59,79.74,79.44,79.73,16674.0,65.4917,65.6151,65.3683,65.6069,16674.0
2018-04-06 09:50:00,79.75,79.82,79.61,79.65,20391.0,65.6234,65.681,65.5082,65.5411,20391.0
2018-04-06 09:55:00,79.65,79.72,79.51,79.71,27426.0,65.5411,65.5987,65.4259,65.5905,27426.0
2018-04-06 10:00:00,79.7,79.78,79.56,79.58,17024.0,65.5822,65.6481,65.467,65.4835,17024.0
2018-04-06 10:05:00,79.6,79.64,79.56,79.62,48263.0,65.4999,65.5329,65.467,65.5164,48263.0
2018-04-06 10:10:00,79.62,79.66,79.52,79.53,21039.0,65.5164,65.5493,65.4341,65.4423,21039.0
2018-04-06 10:15:00,79.54,79.62,79.5,79.62,43125.0,65.4506,65.5164,65.4177,65.5164,43125.0
2018-04-06 10:20:00,79.63,79.7,79.59,79.6,16990.0,65.5246,65.5822,65.4917,65.4999,16990.0
2018-04-06 10:25:00,79.56,79.6,79.43,79.43,17973.0,65.467,65.4999,65.3601,65.3601,17973.0
2018-04-06 10:30:00,79.43,79.46,79.2,79.26,22327.0,65.3601,65.3847,65.1708,65.2202,22327.0
2018-04-06 10:35:00,79.26,79.33,79.18,79.24,18336.0,65.2202,65.2778,65.1543,65.2037,18336.0
2018-04-06 10:40:00,79.24,79.25,79.08,79.13,25320.0,65.2037,65.2119,65.0721,65.1132,25320.0
2018-04-06 10:45:00,79.14,79.14,78.91,79.03,26937.0,65.1214,65.1214,64.9322,65.0309,26937.0
2018-04-06 10:50:00,79.04,79.12,78.95,78.98,23266.0,65.0391,65.105,64.9651,64.9898,23266.0
2018-04-06 10:55:00,79.02,79.16,78.98,79.02,16349.0,65.0227,65.1379,64.9898,65.0227,16349.0
2018-04-06 11:00:00,79.02,79.02,78.76,78.84,26745.0,65.0227,65.0227,64.8087,64.8746,26745.0
2018-04-06 11:05:00,78.83,78.92,78.77,78.92,14437.0,64.8663,64.9404,64.817,64.9404,14437.0
2018-04-06 11:10:00,78.92,79.01,78.85,78.85,13448.0,64.9404,65.0145,64.8828,64.8828,13448.0
2018-04-06 11:15:00,78.86,78.93,78.81,78.9,18729.0,64.891,64.9486,64.8499,64.9239,18729.0
2018-04-06 11:20:00,78.89,78.92,78.68,78.69,23223.0,64.9157,64.9404,64.7429,64.7511,23223.0
2018-04-06 11:25:00,78.69,78.9,78.69,78.84,15284.0,64.7511,64.9239,64.7511,64.8746,15284.0
2018-04-06 11:30:00,78.87,78.93,78.85,78.93,17582.0,64.8993,64.9486,64.8828,64.9486,17582.0
2018-04-06 11:35:00,78.93,79.0,78.87,78.99,24472.0,64.9486,65.0062,64.8993,64.998,24472.0
2018-04-06 11:40:00,78.98,79.02,78.82,78.82,22220.0,64.9898,65.0227,64.8581,64.8581,22220.0
2018-04-06 11:45:00,78.83,78.86,78.74,78.74,12008.0,64.8663,64.891,64.7923,64.7923,12008.0
2018-04-06 11:50:00,78.75,78.83,78.64,78.79,18379.0,64.8005,64.8663,64.71,64.8334,18379.0
2018-04-06 11:55:00,78.88,78.88,78.79,78.81,13086.0,64.9075,64.9075,64.8334,64.8499,13086.0
2018-04-06 12:00:00,78.8,78.8,78.6,78.64,25079.0,64.8417,64.8417,64.6771,64.71,25079.0
2018-04-06 12:05:00,78.62,78.85,78.61,78.76,16569.0,64.6935,64.8828,64.6853,64.8087,16569.0
2018-04-06 12:10:00,78.75,78.75,78.61,78.62,21050.0,64.8005,64.8005,64.6853,64.6935,21050.0
2018-04-06 12:15:00,78.61,78.65,78.51,78.51,13096.0,64.6853,64.7182,64.603,64.603,13096.0
2018-04-06 12:20:00,78.5,78.58,78.46,78.52,20640.0,64.5948,64.6606,64.5619,64.6113,20640.0
2018-04-06 12:25:00,78.53,78.57,78.46,78.47,14048.0,64.6195,64.6524,64.5619,64.5701,14048.0
2018-04-06 12:30:00,78.5,78.62,78.45,78.58,10828.0,64.5948,64.6935,64.5537,64.6606,10828.0
2018-04-06 12:35:00,78.59,78.78,78.57,78.75,27267.0,64.6689,64.8252,64.6524,64.8005,27267.0
2018-04-06 12:40:00,78.75,78.92,78.74,78.79,22157.0,64.8005,64.9404,64.7923,64.8334,22157.0
2018-04-06 12:45:00,78.79,78.85,78.74,78.78,20379.0,64.8334,64.8828,64.7923,64.8252,20379.0
2018-04-06 12:50:00,78.78,78.89,78.71,78.83,22436.0,64.8252,64.9157,64.7676,64.8663,22436.0
2018-04-06 12:55:00,78.82,78.94,78.81,78.94,17546.0,64.8581,64.9569,64.8499,64.9569,17546.0
2018-04-06 13:00:00,78.94,78.96,78.75,78.77,14003.0,64.9569,64.9733,64.8005,64.817,14003.0
2018-04-06 13:05:00,78.76,78.76,78.62,78.63,18288.0,64.8087,64.8087,64.6935,64.7018,18288.0
2018-04-06 13:10:00,78.61,78.62,78.51,78.56,29535.0,64.6853,64.6935,64.603,64.6442,29535.0
2018-04-06 13:15:00,78.57,78.63,78.47,78.53,25808.0,64.6524,64.7018,64.5701,64.6195,25808.0
2018-04-06 13:20:00,78.51,78.58,78.49,78.52,24785.0,64.603,64.6606,64.5866,64.6113,24785.0
2018-04-06 13:25:00,78.53,78.66,78.51,78.6,26660.0,64.6195,64.7265,64.603,64.6771,26660.0
2018-04-06 13:30:00,78.59,78.7,78.54,78.54,36926.0,64.6689,64.7594,64.6277,64.6277,36926.0
2018-04-06 13:35:00,78.52,78.57,78.33,78.34,40057.0,64.6113,64.6524,64.4549,64.4631,40057.0
2018-04-06 13:40:00,78.35,78.41,78.27,78.36,24046.0,64.4714,64.5207,64.4055,64.4796,24046.0
2018-04-06 13:45:00,78.35,78.35,78.08,78.13,29865.0,64.4714,64.4714,64.2492,64.2903,29865.0
2018-04-06 13:50:00,78.13,78.14,77.94,78.0,54018.0,64.2903,64.2986,64.134,64.1834,54018.0
2018-04-06 13:55:00,78.02,78.07,77.92,77.93,32475.0,64.1998,64.241,64.1175,64.1258,32475.0
2018-04-06 14:00:00,77.91,77.96,77.84,77.87,85883.0,64.1093,64.1505,64.0517,64.0764,85883.0
2018-04-06 14:05:00,77.87,77.94,77.72,77.83,33249.0,64.0764,64.134,63.953,64.0435,33249.0
2018-04-06 14:10:00,77.84,77.93,77.8,77.8,56016.0,64.0517,64.1258,64.0188,64.0188,56016.0
2018-04-06 14:15:00,77.8,77.88,77.75,77.79,63763.0,64.0188,64.0846,63.9776,64.0106,63763.0
2018-04-06 14:20:00,77.78,77.91,77.77,77.81,43343.0,64.0023,64.1093,63.9941,64.027,43343.0
2018-04-06 14:25:00,77.79,77.81,77.57,77.63,30820.0,64.0106,64.027,63.8295,63.8789,30820.0
2018-04-06 14:30:00,77.61,77.75,77.53,77.58,27285.0,63.8624,63.9776,63.7966,63.8378,27285.0
2018-04-06 14:35:00,77.58,77.64,77.43,77.46,239632.0,63.8378,63.8871,63.7143,63.739,239632.0
2018-04-06 14:40:00,77.46,77.65,77.37,77.56,96343.0,63.739,63.8954,63.665,63.8213,96343.0
2018-04-06 14:45:00,77.56,77.56,77.33,77.41,65629.0,63.8213,63.8213,63.632,63.6979,65629.0
2018-04-06 14:50:00,77.4,77.45,77.22,77.39,56705.0,63.6896,63.7308,63.5415,63.6814,56705.0
2018-04-06 14:55:00,77.39,77.39,77.13,77.26,36177.0,63.6814,63.6814,63.4675,63.5744,36177.0
2018-04-06 15:00:00,77.32,77.46,77.25,77.26,54190.0,63.6238,63.739,63.5662,63.5744,54190.0
2018-04-06 15:05:00,77.24,77.46,77.23,77.46,60996.0,63.558,63.739,63.5498,63.739,60996.0
2018-04-06 15:10:00,77.44,77.52,77.41,77.51,73456.0,63.7226,63.7884,63.6979,63.7802,73456.0
2018-04-06 15:15:00,77.51,77.55,77.46,77.52,143502.0,63.7802,63.8131,63.739,63.7884,143502.0
2018-04-06 15:20:00,77.53,77.56,77.4,77.45,78274.0,63.7966,63.8213,63.6896,63.7308,78274.0
2018-04-06 15:25:00,77.45,77.45,77.26,77.29,85999.0,63.7308,63.7308,63.5744,63.5991,85999.0
2018-04-06 15:30:00,77.29,77.48,77.25,77.42,93487.0,63.5991,63.7555,63.5662,63.7061,93487.0
2018-04-06 15:35:00,77.43,77.57,77.39,77.54,213941.0,63.7143,63.8295,63.6814,63.8048,213941.0
2018-04-06 15:40:00,77.54,77.72,77.54,77.68,189188.0,63.8048,63.953,63.8048,63.92,189188.0
2018-04-06 15:45:00,77.67,77.72,77.56,77.57,209428.0,63.9118,63.953,63.8213,63.8295,209428.0
2018-04-06 15:50:00,77.59,77.87,77.58,77.7,218320.0,63.846,64.0764,63.8378,63.9365,218320.0
2018-04-06 15:55:00,77.71,77.76,77.59,77.63,461875.0,63.9447,63.9859,63.846,63.8789,461875.0
2018-04-09 09:30:00,78.27,78.29,77.97,78.01,84976.0,64.4055,64.422,64.1587,64.1916,84976.0
2018-04-09 09:35:00,78.02,78.17,77.87,77.94,21922.0,64.1998,64.3233,64.0764,64.134,21922.0
2018-04-09 09:40:00,77.91,78.07,77.87,77.99,17370.0,64.1093,64.241,64.0764,64.1751,17370.0
2018-04-09 09:45:00,78.02,78.13,77.89,78.13,17090.0,64.1998,64.2903,64.0929,64.2903,17090.0
2018-04-09 09:50:00,78.13,78.34,78.13,78.25,29509.0,64.2903,64.4631,64.2903,64.3891,29509.0
2018-04-09 09:55:00,78.23,78.41,78.15,78.29,36958.0,64.3726,64.5207,64.3068,64.422,36958.0
2018-04-09 10:00:00,78.3,78.38,78.22,78.34,26796.0,64.4302,64.4961,64.3644,64.4631,26796.0
2018-04-09 10:05:00,78.32,78.37,78.21,78.35,55040.0,64.4467,64.4878,64.3562,64.4714,55040.0
2018-04-09 10:10:00,78.34,78.35,78.16,78.23,38712.0,64.4631,64.4714,64.315,64.3726,38712.0
2018-04-09 10:15:00,78.24,78.25,78.17,78.19,26281.0,64.3809,64.3891,64.3233,64.3397,26281.0
2018-04-09 10:20:00,78.19,78.35,78.19,78.33,24510.0,64.3397,64.4714,64.3397,64.4549,24510.0
2018-04-09 10:25:00,78.32,78.43,78.31,78.4,22894.0,64.4467,64.5372,64.4385,64.5125,22894.0
2018-04-09 10:30:00,78.44,78.63,78.43,78.55,33818.0,64.5454,64.7018,64.5372,64.6359,33818.0
2018-04-09 10:35:00,78.55,78.57,78.46,78.55,31001.0,64.6359,64.6524,64.5619,64.6359,31001.0
2018-04-09 10:40:00,78.54,78.59,78.49,78.56,35982.0,64.6277,64.6689,64.5866,64.6442,35982.0
2018-04-09 10:45:00,78.56,78.65,78.5,78.57,26500.0,64.6442,64.7182,64.5948,64.6524,26500.0
2018-04-09 10:50:00,78.57,78.69,78.56,78.63,47064.0,64.6524,64.7511,64.6442,64.7018,47064.0
2018-04-09 10:55:00,78.62,78.71,78.6,78.71,47046.0,64.6935,64.7676,64.6771,64.7676,47046.0
2018-04-09 11:00:00,78.72,78.73,78.64,78.73,38612.0,64.7758,64.7841,64.71,64.7841,38612.0
2018-04-09 11:05:00,78.71,78.75,78.65,78.7,22614.0,64.7676,64.8005,64.7182,64.7594,22614.0
2018-04-09 11:10:00,78.7,78.74,78.65,78.68,27971.0,64.7594,64.7923,64.7182,64.7429,27971.0
2018-04-09 11:15:00,78.69,78.76,78.66,78.74,20781.0,64.7511,64.8087,64.7265,64.7923,20781.0
2018-04-09 11:20:00,78.74,78.81,78.72,78.76,35151.0,64.7923,64.8499,64.7758,64.8087,35151.0
2018-04-09 11:25:00,78.76,78.76,78.7,78.75,25732.0,64.8087,64.8087,64.7594,64.8005,25732.0
2018-04-09 11:30:00,78.74,79.08,78.73,79.05,46692.0,64.7923,65.0721,64.7841,65.0474,46692.0
2018-04-09 11:35:00,79.05,79.07,78.92,78.94,37571.0,65.0474,65.0638,64.9404,64.9569,37571.0
2018-04-09 11:40:00,78.95,79.02,78.94,78.96,37685.0,64.9651,65.0227,64.9569,64.9733,37685.0
2018-04-09 11:45:00,78.98,79.07,78.98,79.05,58696.0,64.9898,65.0638,64.9898,65.0474,58696.0
2018-04-09 11:50:00,79.05,79.09,79.03,79.04,33759.0,65.0474,65.0803,65.0309,65.0391,33759.0
2018-04-09 11:55:00,79.05,79.15,78.99,79.14,37075.0,65.0474,65.1297,64.998,65.1214,37075.0
2018-04-09 12:00:00,79.14,79.21,79.08,79.08,24106.0,65.1214,65.179,65.0721,65.0721,24106.0
2018-04-09 12:05:00,79.08,79.16,79.05,79.14,27830.0,65.0721,65.1379,65.0474,65.1214,27830.0
2018-04-09 12:10:00,79.14,79.2,79.1,79.14,42950.0,65.1214,65.1708,65.0885,65.1214,42950.0
2018-04-09 12:15:00,79.15,79.16,79.07,79.08,23782.0,65.1297,65.1379,65.0638,65.0721,23782.0
2018-04-09 12:20:00,79.08,79.12,79.04,79.09,15118.0,65.0721,65.105,65.0391,65.0803,15118.0
2018-04-09 12:25:00,79.07,79.1,79.07,79.07,16522.0,65.0638,65.0885,65.0638,65.0638,16522.0
2018-04-09 12:30:00,79.06,79.08,78.99,79.05,85868.0,65.0556,65.0721,64.998,65.0474,85868.0
2018-04-09 12:35:00,79.06,79.14,79.05,79.05,67590.0,65.0556,65.1214,65.0474,65.0474,67590.0
2018-04-09 12:40:00,79.04,79.19,79.04,79.19,17415.0,65.0391,65.1626,65.0391,65.1626,17415.0
2018-04-09 12:45:00,79.2,79.33,79.2,79.3,26307.0,65.1708,65.2778,65.1708,65.2531,26307.0
2018-04-09 12:50:00,79.29,79.34,79.23,79.23,17688.0,65.2449,65.286,65.1955,65.1955,17688.0
2018-04-09 12:55:00,79.23,79.25,79.19,79.23,17426.0,65.1955,65.2119,65.1626,65.1955,17426.0
2018-04-09 13:00:00,79.24,79.32,79.22,79.3,19016.0,65.2037,65.2695,65.1873,65.2531,19016.0
2018-04-09 13:05:00,79.29,79.4,79.28,79.34,19379.0,65.2449,65.3354,65.2366,65.286,19379.0
2018-04-09 13:10:00,79.32,79.39,79.28,79.37,22667.0,65.2695,65.3271,65.2366,65.3107,22667.0
2018-04-09 13:15:00,79.37,79.45,79.37,79.45,18582.0,65.3107,65.3765,65.3107,65.3765,18582.0
2018-04-09 13:20:00,79.45,79.52,79.38,79.51,31231.0,65.3765,65.4341,65.3189,65.4259,31231.0
2018-04-09 13:25:00,79.5,79.51,79.4,79.46,17968.0,65.4177,65.4259,65.3354,65.3847,17968.0
2018-04-09 13:30:00,79.44,79.46,79.4,79.42,6924.0,65.3683,65.3847,65.3354,65.3518,6924.0
2018-04-09 13:35:00,79.42,79.45,79.36,79.45,17391.0,65.3518,65.3765,65.3025,65.3765,17391.0
2018-04-09 13:40:00,79.44,79.47,79.39,79.42,15776.0,65.3683,65.393,65.3271,65.3518,15776.0
2018-04-09 13:45:00,79.43,79.56,79.43,79.54,16989.0,65.3601,65.467,65.3601,65.4506,16989.0
2018-04-09 13:50:00,79.54,79.61,79.53,79.6,12050.0,65.4506,65.5082,65.4423,65.4999,12050.0
2018-04-09 13:55:00,79.62,79.64,79.53,79.54,23163.0,65.5164,65.5329,65.4423,65.4506,23163.0
2018-04-09 14:00:00,79.54,79.54,79.47,79.48,24281.0,65.4506,65.4506,65.393,65.4012,24281.0
2018-04-09 14:05:00,79.46,79.47,79.34,79.4,40157.0,65.3847,65.393,65.286,65.3354,40157.0
2018-04-09 14:10:00,79.42,79.5,79.4,79.48,33630.0,65.3518,65.4177,65.3354,65.4012,33630.0
2018-04-09 14:15:00,79.47,79.48,79.38,79.47,15154.0,65.393,65.4012,65.3189,65.393,15154.0
2018-04-09 14:20:00,79.48,79.48,79.28,79.3,13910.0,65.4012,65.4012,65.2366,65.2531,13910.0
2018-04-09 14:25:00,79.28,79.28,79.14,79.2,27322.0,65.2366,65.2366,65.1214,65.1708,27322.0
2018-04-09 14:30:00,79.19,79.24,79.15,79.21,17526.0,65.1626,65.2037,65.1297,65.179,17526.0
2018-04-09 14:35:00,79.23,79.23,79.1,79.2,37402.0,65.1955,65.1955,65.0885,65.1708,37402.0
2018-04-09 14:40:00,79.19,79.21,79.05,79.08,45302.0,65.1626,65.179,65.0474,65.0721,45302.0
2018-04-09 14:45:00,79.07,79.14,79.01,79.13,38541.0,65.0638,65.1214,65.0145,65.1132,38541.0
2018-04-09 14:50:00,79.13,79.21,79.1,79.13,29301.0,65.1132,65.179,65.0885,65.1132,29301.0
2018-04-09 14:55:00,79.13,79.18,79.12,79.15,25325.0,65.1132,65.1543,65.105,65.1297,25325.0
2018-04-09 15:00:00,79.14,79.16,79.05,79.16,30633.0,65.1214,65.1379,65.0474,65.1379,30633.0
2018-04-09 15:05:00,79.16,79.16,79.07,79.11,46537.0,65.1379,65.1379,65.0638,65.0967,46537.0
2018-04-09 15:10:00,79.12,79.19,79.07,79.07,26046.0,65.105,65.1626,65.0638,65.0638,26046.0
2018-04-09 15:15:00,79.07,79.08,78.95,78.97,35059.0,65.0638,65.0721,64.9651,64.9815,35059.0
2018-04-09 15:20:00,78.96,79.03,78.92,79.03,47086.0,64.9733,65.0309,64.9404,65.0309,47086.0
2018-04-09 15:25:00,79.02,79.06,78.98,79.05,52831.0,65.0227,65.0556,64.9898,65.0474,52831.0
2018-04-09 15:30:00,79.03,79.03,78.85,78.85,55874.0,65.0309,65.0309,64.8828,64.8828,55874.0
2018-04-09 15:35:00,78.84,78.91,78.82,78.85,61601.0,64.8746,64.9322,64.8581,64.8828,61601.0
2018-04-09 15:40:00,78.84,78.87,78.72,78.85,96278.0,64.8746,64.8993,64.7758,64.8828,96278.0
2018-04-09 15:45:00,78.85,78.88,78.66,78.66,94378.0,64.8828,64.9075,64.7265,64.7265,94378.0
2018-04-09 15:50:00,78.65,78.71,78.6,78.62,109827.0,64.7182,64.7676,64.6771,64.6935,109827.0
2018-04-09 15:55:00,78.61,78.65,78.41,78.48,396829.0,64.6853,64.7182,64.5207,64.5783,396829.0
2018-04-10 09:30:00,79.13,79.54,79.13,79.21,240233.0,65.1132,65.4506,65.1132,65.179,240233.0
2018-04-10 09:35:00,79.23,79.27,78.94,79.27,141850.0,65.1955,65.2284,64.9569,65.2284,141850.0
2018-04-10 09:40:00,79.28,79.44,79.23,79.25,58250.0,65.2366,65.3683,65.1955,65.2119,58250.0
2018-04-10 09:45:00,79.25,79.37,79.22,79.3,81442.0,65.2119,65.3107,65.1873,65.2531,81442.0
2018-04-10 09:50:00,79.29,79.36,79.25,79.29,73178.0,65.2449,65.3025,65.2119,65.2449,73178.0
2018-04-10 09:55:00,79.31,79.33,79.06,79.1,32212.0,65.2613,65.2778,65.0556,65.0885,32212.0
2018-04-10 10:00:00,79.11,79.11,78.91,79.01,85310.0,65.0967,65.0967,64.9322,65.0145,85310.0
2018-04-10 10:05:00,79.0,79.08,78.97,79.05,90254.0,65.0062,65.0721,64.9815,65.0474,90254.0
2018-04-10 10:10:00,79.06,79.3,78.99,79.29,102041.0,65.0556,65.2531,64.998,65.2449,102041.0
2018-04-10 10:15:00,79.3,79.33,79.22,79.33,55503.0,65.2531,65.2778,65.1873,65.2778,55503.0
2018-04-10 10:20:00,79.33,79.46,79.24,79.36,76270.0,65.2778,65.3847,65.2037,65.3025,76270.0
2018-04-10 10:25:00,79.38,79.53,79.35,79.35,61690.0,65.3189,65.4423,65.2942,65.2942,61690.0
2018-04-10 10:30:00,79.36,79.5,79.35,79.49,48769.0,65.3025,65.4177,65.2942,65.4094,48769.0
2018-04-10 10:35:00,79.49,79.56,79.35,79.35,40548.0,65.4094,65.467,65.2942,65.2942,40548.0
2018-04-10 10:40:00,79.35,79.46,79.34,79.45,49660.0,65.2942,65.3847,65.286,65.3765,49660.0
2018-04-10 10:45:00,79.44,79.5,79.38,79.38,60392.0,65.3683,65.4177,65.3189,65.3189,60392.0
2018-04-10 10:50:00,79.39,79.42,79.3,79.42,46075.0,65.3271,65.3518,65.2531,65.3518,46075.0
2018-04-10 10:55:00,79.42,79.42,79.27,79.35,86920.0,65.3518,65.3518,65.2284,65.2942,86920.0
2018-04-10 11:00:00,79.35,79.48,79.35,79.42,83815.0,65.2942,65.4012,65.2942,65.3518,83815.0
2018-04-10 11:05:00,79.41,79.41,79.33,79.35,68529.0,65.3436,65.3436,65.2778,65.2942,68529.0
2018-04-10 11:10:00,79.35,79.38,79.24,79.35,31578.0,65.2942,65.3189,65.2037,65.2942,31578.0
2018-04-10 11:15:00,79.36,79.46,79.34,79.38,48460.0,65.3025,65.3847,65.286,65.3189,48460.0
2018-04-10 11:20:00,79.38,79.46,79.37,79.44,34629.0,65.3189,65.3847,65.3107,65.3683,34629.0
2018-04-10 11:25:00,79.44,79.44,79.33,79.42,46013.0,65.3683,65.3683,65.2778,65.3518,46013.0
2018-04-10 11:30:00,79.42,79.53,79.4,79.53,72213.0,65.3518,65.4423,65.3354,65.4423,72213.0
2018-04-10 11:35:00,79.53,79.61,79.46,79.61,26985.0,65.4423,65.5082,65.3847,65.5082,26985.0
2018-04-10 11:40:00,79.62,79.69,79.27,79.27,47689.0,65.5164,65.574,65.2284,65.2284,47689.0
2018-04-10 11:45:00,79.28,79.33,79.04,79.25,34420.0,65.2366,65.2778,65.0391,65.2119,34420.0
2018-04-10 11:50:00,79.24,79.37,79.19,79.35,31300.0,65.2037,65.3107,65.1626,65.2942,31300.0
2018-04-10 11:55:00,79.35,79.52,79.35,79.46,27132.0,65.2942,65.4341,65.2942,65.3847,27132.0
2018-04-10 12:00:00,79.47,79.55,79.42,79.45,40100.0,65.393,65.4588,65.3518,65.3765,40100.0
2018-04-10 12:05:00,79.46,79.46,79.35,79.39,16357.0,65.3847,65.3847,65.2942,65.3271,16357.0
2018-04-10 12:10:00,79.4,79.44,79.31,79.34,20792.0,65.3354,65.3683,65.2613,65.286,20792.0
2018-04-10 12:15:00,79.34,79.34,79.22,79.28,26594.0,65.286,65.286,65.1873,65.2366,26594.0
2018-04-10 12:20:00,79.28,79.28,79.18,79.19,17883.0,65.2366,65.2366,65.1543,65.1626,17883.0
2018-04-10 12:25:00,79.18,79.19,78.78,79.04,57310.0,65.1543,65.1626,64.8252,65.0391,57310.0
2018-04-10 12:30:00,79.06,79.32,79.06,79.16,28800.0,65.0556,65.2695,65.0556,65.1379,28800.0
2018-04-10 12:35:00,79.16,79.25,79.12,79.18,18634.0,65.1379,65.2119,65.105,65.1543,18634.0
2018-04-10 12:40:00,79.18,79.19,79.07,79.13,42284.0,65.1543,65.1626,65.0638,65.1132,42284.0
2018-04-10 12:45:00,79.13,79.18,78.96,79.15,54205.0,65.1132,65.1543,64.9733,65.1297,54205.0
2018-04-10 12:50:00,79.14,79.14,78.99,79.02,13700.0,65.1214,65.1214,64.998,65.0227,13700.0
2018-04-10 12:55:00,79.03,79.1,78.97,78.97,27825.0,65.0309,65.0885,64.9815,64.9815,27825.0
2018-04-10 13:00:00,78.98,79.18,78.93,79.15,24201.0,64.9898,65.1543,64.9486,65.1297,24201.0
2018-04-10 13:05:00,79.13,79.16,79.04,79.1,25181.0,65.1132,65.1379,65.0391,65.0885,25181.0
2018-04-10 13:10:00,79.09,79.26,79.09,79.24,16898.0,65.0803,65.2202,65.0803,65.2037,16898.0
2018-04-10 13:15:00,79.25,79.29,79.14,79.14,22324.0,65.2119,65.2449,65.1214,65.1214,22324.0
2018-04-10 13:20:00,79.14,79.24,79.11,79.19,12877.0,65.1214,65.2037,65.0967,65.1626,12877.0
2018-04-10 13:25:00,79.18,79.24,79.13,79.23,14906.0,65.1543,65.2037,65.1132,65.1955,14906.0
2018-04-10 13:30:00,79.23,79.35,79.12,79.34,24507.0,65.1955,65.2942,65.105,65.286,24507.0
2018-04-10 13:35:00,79.33,79.35,79.24,79.33,20142.0,65.2778,65.2942,65.2037,65.2778,20142.0
2018-04-10 13:40:00,79.33,79.33,79.11,79.12,15695.0,65.2778,65.2778,65.0967,65.105,15695.0
2018-04-10 13:45:00,79.12,79.13,78.87,78.95,30692.0,65.105,65.1132,64.8993,64.9651,30692.0
2018-04-10 13:50:00,78.96,79.16,78.96,79.14,13214.0,64.9733,65.1379,64.9733,65.1214,13214.0
2018-04-10 13:55:00,79.14,79.28,79.13,79.26,21831.0,65.1214,65.2366,65.1132,65.2202,21831.0
2018-04-10 14:00:00,79.27,79.27,79.18,79.24,21075.0,65.2284,65.2284,65.1543,65.2037,21075.0
2018-04-10 14:05:00,79.23,79.35,79.2,79.34,21162.0,65.1955,65.2942,65.1708,65.286,21162.0
2018-04-10 14:10:00,79.36,79.41,79.22,79.24,44747.0,65.3025,65.3436,65.1873,65.2037,44747.0
2018-04-10 14:15:00,79.24,79.31,79.2,79.21,20252.0,65.2037,65.2613,65.1708,65.179,20252.0
2018-04-10 14:20:00,79.21,79.3,79.21,79.3,59070.0,65.179,65.2531,65.179,65.2531,59070.0
2018-04-10 14:25:00,79.28,79.35,79.19,79.23,50857.0,65.2366,65.2942,65.1626,65.1955,50857.0
2018-04-10 14:30:00,79.24,79.38,79.22,79.34,38561.0,65.2037,65.3189,65.1873,65.286,38561.0
2018-04-10 14:35:00,79.34,79.35,79.18,79.25,42620.0,65.286,65.2942,65.1543,65.2119,42620.0
2018-04-10 14:40:00,79.25,79.26,79.06,79.22,33775.0,65.2119,65.2202,65.0556,65.1873,33775.0
2018-04-10 14:45:00,79.22,79.36,79.18,79.23,37997.0,65.1873,65.3025,65.1543,65.1955,37997.0
2018-04-10 14:50:00,79.22,79.33,79.21,79.3,28525.0,65.1873,65.2778,65.179,65.2531,28525.0
2018-04-10 14:55:00,79.31,79.44,79.26,79.44,31558.0,65.2613,65.3683,65.2202,65.3683,31558.0
2018-04-10 15:00:00,79.42,79.46,79.29,79.32,42608.0,65.3518,65.3847,65.2449,65.2695,42608.0
2018-04-10 15:05:00,79.32,79.45,79.32,79.43,32607.0,65.2695,65.3765,65.2695,65.3601,32607.0
2018-04-10 15:10:00,79.43,79.54,79.4,79.5,47457.0,65.3601,65.4506,65.3354,65.4177,47457.0
2018-04-10 15:15:00,79.5,79.52,79.4,79.49,43124.0,65.4177,65.4341,65.3354,65.4094,43124.0
2018-04-10 15:20:00,79.49,79.55,79.25,79.29,47305.0,65.4094,65.4588,65.2119,65.2449,47305.0
2018-04-10 15:25:00,79.3,79.38,79.23,79.37,57819.0,65.2531,65.3189,65.1955,65.3107,57819.0
2018-04-10 15:30:00,79.36,79.38,79.24,79.25,54018.0,65.3025,65.3189,65.2037,65.2119,54018.0
2018-04-10 15:35:00,79.26,79.32,79.2,79.3,50437.0,65.2202,65.2695,65.1708,65.2531,50437.0
2018-04-10 15:40:00,79.29,79.31,79.17,79.18,66650.0,65.2449,65.2613,65.1461,65.1543,66650.0
2018-04-10 15:45:00,79.18,79.32,79.18,79.28,83313.0,65.1543,65.2695,65.1543,65.2366,83313.0
2018-04-10 15:50:00,79.28,79.35,79.18,79.22,97384.0,65.2366,65.2942,65.1543,65.1873,97384.0
2018-04-10 15:55:00,79.23,79.3,79.22,79.27,167606.0,65.1955,65.2531,65.1873,65.2284,167606.0
2018-04-11 09:30:00,78.63,78.69,78.27,78.28,114092.0,64.7018,64.7511,64.4055,64.4138,114092.0
2018-04-11 09:35:00,78.26,78.66,78.25,78.63,55658.0,64.3973,64.7265,64.3891,64.7018,55658.0
2018-04-11 09:40:00,78.64,78.79,78.62,78.77,35524.0,64.71,64.8334,64.6935,64.817,35524.0
2018-04-11 09:45:00,78.76,78.83,78.71,78.8,41758.0,64.8087,64.8663,64.7676,64.8417,41758.0
2018-04-11 09:50:00,78.83,79.06,78.8,79.02,36337.0,64.8663,65.0556,64.8417,65.0227,36337.0
2018-04-11 09:55:00,79.03,79.13,78.97,79.09,23821.0,65.0309,65.1132,64.9815,65.0803,23821.0
2018-04-11 10:00:00,79.09,79.19,79.05,79.14,38160.0,65.0803,65.1626,65.0474,65.1214,38160.0
2018-04-11 10:05:00,79.14,79.15,78.99,79.04,29333.0,65.1214,65.1297,64.998,65.0391,29333.0
2018-04-11 10:10:00,79.06,79.16,79.02,79.14,18949.0,65.0556,65.1379,65.0227,65.1214,18949.0
2018-04-11 10:15:00,79.13,79.26,79.13,79.24,16812.0,65.1132,65.2202,65.1132,65.2037,16812.0
2018-04-11 10:20:00,79.24,79.26,79.17,79.26,20609.0,65.2037,65.2202,65.1461,65.2202,20609.0
2018-04-11 10:25:00,79.25,79.26,79.2,79.21,20378.0,65.2119,65.2202,65.1708,65.179,20378.0
2018-04-11 10:30:00,79.21,79.28,79.19,79.2,18381.0,65.179,65.2366,65.1626,65.1708,18381.0
2018-04-11 10:35:00,79.18,79.18,78.99,79.05,60714.0,65.1543,65.1543,64.998,65.0474,60714.0
2018-04-11 10:40:00,79.06,79.12,79.06,79.11,19962.0,65.0556,65.105,65.0556,65.0967,19962.0
2018-04-11 10:45:00,79.11,79.12,78.97,79.06,49321.0,65.0967,65.105,64.9815,65.0556,49321.0
2018-04-11 10:50:00,79.04,79.04,78.84,78.84,22948.0,65.0391,65.0391,64.8746,64.8746,22948.0
2018-04-11 10:55:00,78.86,78.86,78.69,78.69,33008.0,64.891,64.891,64.7511,64.7511,33008.0
2018-04-11 11:00:00,78.71,78.75,78.62,78.69,19959.0,64.7676,64.8005,64.6935,64.7511,19959.0
2018-04-11 11:05:00,78.68,78.78,78.67,78.72,12936.0,64.7429,64.8252,64.7347,64.7758,12936.0
2018-04-11 11:10:00,78.72,78.75,78.67,78.74,28971.0,64.7758,64.8005,64.7347,64.7923,28971.0
2018-04-11 11:15:00,78.74,78.76,78.57,78.64,36694.0,64.7923,64.8087,64.6524,64.71,36694.0
2018-04-11 11:20:00,78.64,78.65,78.54,78.63,39813.0,64.71,64.7182,64.6277,64.7018,39813.0
2018-04-11 11:25:00,78.64,78.68,78.56,78.57,36593.0,64.71,64.7429,64.6442,64.6524,36593.0
2018-04-11 11:30:00,78.58,78.66,78.55,78.66,45336.0,64.6606,64.7265,64.6359,64.7265,45336.0
2018-04-11 11:35:00,78.65,78.71,78.61,78.61,37014.0,64.7182,64.7676,64.6853,64.6853,37014.0
2018-04-11 11:40:00,78.61,78.74,78.57,78.57,38633.0,64.6853,64.7923,64.6524,64.6524,38633.0
2018-04-11 11:45:00,78.55,78.68,78.55,78.57,22704.0,64.6359,64.7429,64.6359,64.6524,22704.0
2018-04-11 11:50:00,78.57,78.69,78.55,78.69,27168.0,64.6524,64.7511,64.6359,64.7511,27168.0
2018-04-11 11:55:00,78.69,78.74,78.64,78.67,43016.0,64.7511,64.7923,64.71,64.7347,43016.0
2018-04-11 12:00:00,78.66,78.86,78.66,78.78,49705.0,64.7265,64.891,64.7265,64.8252,49705.0
2018-04-11 12:05:00,78.78,78.78,78.65,78.65,37462.0,64.8252,64.8252,64.7182,64.7182,37462.0
2018-04-11 12:10:00,78.67,78.85,78.66,78.75,21619.0,64.7347,64.8828,64.7265,64.8005,21619.0
2018-04-11 12:15:00,78.75,78.77,78.64,78.73,34899.0,64.8005,64.817,64.71,64.7841,34899.0
2018-04-11 12:20:00,78.72,78.75,78.64,78.72,27786.0,64.7758,64.8005,64.71,64.7758,27786.0
2018-04-11 12:25:00,78.73,78.8,78.7,78.75,38385.0,64.7841,64.8417,64.7594,64.8005,38385.0
2018-04-11 12:30:00,78.76,78.83,78.76,78.81,72245.0,64.8087,64.8663,64.8087,64.8499,72245.0
2018-04-11 12:35:00,78.81,78.81,78.77,78.78,43506.0,64.8499,64.8499,64.817,64.8252,43506.0
2018-04-11 12:40:00,78.79,78.91,78.78,78.9,28083.0,64.8334,64.9322,64.8252,64.9239,28083.0
2018-04-11 12:45:00,78.9,78.91,78.75,78.79,80171.0,64.9239,64.9322,64.8005,64.8334,80171.0
2018-04-11 12:50:00,78.79,78.79,78.64,78.65,48738.0,64.8334,64.8334,64.71,64.7182,48738.0
2018-04-11 12:55:00,78.64,78.74,78.64,78.71,41764.0,64.71,64.7923,64.71,64.7676,41764.0
2018-04-11 13:00:00,78.71,78.78,78.71,78.78,27092.0,64.7676,64.8252,64.7676,64.8252,27092.0
2018-04-11 13:05:00,78.77,78.77,78.57,78.63,31558.0,64.817,64.817,64.6524,64.7018,31558.0
2018-04-11 13:10:00,78.63,78.63,78.46,78.46,22262.0,64.7018,64.7018,64.5619,64.5619,22262.0
2018-04-11 13:15:00,78.48,78.61,78.47,78.6,17379.0,64.5783,64.6853,64.5701,64.6771,17379.0
2018-04-11 13:20:00,78.6,78.61,78.52,78.57,27149.0,64.6771,64.6853,64.6113,64.6524,27149.0
2018-04-11 13:25:00,78.56,78.58,78.46,78.48,24429.0,64.6442,64.6606,64.5619,64.5783,24429.0
2018-04-11 13:30:00,78.48,78.5,78.37,78.46,27056.0,64.5783,64.5948,64.4878,64.5619,27056.0
2018-04-11 13:35:00,78.45,78.49,78.44,78.49,26007.0,64.5537,64.5866,64.5454,64.5866,26007.0
2018-04-11 13:40:00,78.49,78.53,78.42,78.42,17855.0,64.5866,64.6195,64.529,64.529,17855.0
2018-04-11 13:45:00,78.43,78.56,78.37,78.56,23658.0,64.5372,64.6442,64.4878,64.6442,23658.0
2018-04-11 13:50:00,78.57,78.58,78.5,78.54,20131.0,64.6524,64.6606,64.5948,64.6277,20131.0
2018-04-11 13:55:00,78.53,78.56,78.5,78.5,25695.0,64.6195,64.6442,64.5948,64.5948,25695.0
2018-04-11 14:00:00,78.51,78.63,78.49,78.62,37989.0,64.603,64.7018,64.5866,64.6935,37989.0
2018-04-11 14:05:00,78.63,78.67,78.4,78.41,24377.0,64.7018,64.7347,64.5125,64.5207,24377.0
2018-04-11 14:10:00,78.4,78.52,78.4,78.5,25301.0,64.5125,64.6113,64.5125,64.5948,25301.0
2018-04-11 14:15:00,78.5,78.7,78.48,78.68,23323.0,64.5948,64.7594,64.5783,64.7429,23323.0
2018-04-11 14:20:00,78.69,78.73,78.67,78.72,44116.0,64.7511,64.7841,64.7347,64.7758,44116.0
2018-04-11 14:25:00,78.71,78.77,78.64,78.64,29406.0,64.7676,64.817,64.71,64.71,29406.0
2018-04-11 14:30:00,78.65,78.85,78.65,78.74,20866.0,64.7182,64.8828,64.7182,64.7923,20866.0
2018-04-11 14:35:00,78.73,78.78,78.68,78.74,27807.0,64.7841,64.8252,64.7429,64.7923,27807.0
2018-04-11 14:40:00,78.74,78.82,78.68,78.68,26004.0,64.7923,64.8581,64.7429,64.7429,26004.0
2018-04-11 14:45:00,78.68,78.73,78.63,78.7,25580.0,64.7429,64.7841,64.7018,64.7594,25580.0
2018-04-11 14:50:00,78.7,78.7,78.56,78.62,31766.0,64.7594,64.7594,64.6442,64.6935,31766.0
2018-04-11 14:55:00,78.63,78.71,78.61,78.7,25622.0,64.7018,64.7676,64.6853,64.7594,25622.0
2018-04-11 15:00:00,78.71,78.75,78.7,78.72,26423.0,64.7676,64.8005,64.7594,64.7758,26423.0
2018-04-11 15:05:00,78.72,78.74,78.47,78.49,41841.0,64.7758,64.7923,64.5701,64.5866,41841.0
2018-04-11 15:10:00,78.5,78.51,78.38,78.42,31213.0,64.5948,64.603,64.4961,64.529,31213.0
2018-04-11 15:15:00,78.41,78.52,78.36,78.51,41465.0,64.5207,64.6113,64.4796,64.603,41465.0
2018-04-11 15:20:00,78.51,78.53,78.44,78.51,40601.0,64.603,64.6195,64.5454,64.603,40601.0
2018-04-11 15:25:00,78.52,78.59,78.46,78.52,39723.0,64.6113,64.6689,64.5619,64.6113,39723.0
2018-04-11 15:30:00,78.53,78.66,78.52,78.64,49526.0,64.6195,64.7265,64.6113,64.71,49526.0
2018-04-11 15:35:00,78.65,78.67,78.61,78.62,44819.0,64.7182,64.7347,64.6853,64.6935,44819.0
2018-04-11 15:40:00,78.63,78.7,78.61,78.67,76034.0,64.7018,64.7594,64.6853,64.7347,76034.0
2018-04-11 15:45:00,78.68,78.68,78.57,78.57,64821.0,64.7429,64.7429,64.6524,64.6524,64821.0
2018-04-11 15:50:00,78.56,78.64,78.53,78.62,72038.0,64.6442,64.71,64.6195,64.6935,72038.0
2018-04-11 15:55:00,78.62,78.71,78.57,78.59,175133.0,64.6935,64.7676,64.6524,64.6689,175133.0
2018-04-12 09:30:00,79.16,79.61,79.15,79.46,97685.0,65.1379,65.5082,65.1297,65.3847,97685.0
2018-04-12 09:35:00,79.48,79.65,79.47,79.61,39177.0,65.4012,65.5411,65.393,65.5082,39177.0
2018-04-12 09:40:00,79.59,79.67,79.44,79.67,47729.0,65.4917,65.5575,65.3683,65.5575,47729.0
2018-04-12 09:45:00,79.67,79.78,79.62,79.66,44435.0,65.5575,65.6481,65.5164,65.5493,44435.0
2018-04-12 09:50:00,79.67,79.77,79.66,79.75,24058.0,65.5575,65.6398,65.5493,65.6234,24058.0
2018-04-12 09:55:00,79.76,79.89,79.75,79.84,25644.0,65.6316,65.7386,65.6234,65.6974,25644.0
2018-04-12 10:00:00,79.85,79.94,79.85,79.86,30192.0,65.7057,65.7797,65.7057,65.7139,30192.0
2018-04-12 10:05:00,79.88,79.89,79.81,79.83,22742.0,65.7303,65.7386,65.6727,65.6892,22742.0
2018-04-12 10:10:00,79.84,79.85,79.74,79.8,24547.0,65.6974,65.7057,65.6151,65.6645,24547.0
2018-04-12 10:15:00,79.81,79.89,79.78,79.81,22840.0,65.6727,65.7386,65.6481,65.6727,22840.0
2018-04-12 10:20:00,79.81,79.84,79.74,79.76,26240.0,65.6727,65.6974,65.6151,65.6316,26240.0
2018-04-12 10:25:00,79.76,79.77,79.7,79.71,35827.0,65.6316,65.6398,65.5822,65.5905,35827.0
2018-04-12 10:30:00,79.71,79.77,79.67,79.71,29463.0,65.5905,65.6398,65.5575,65.5905,29463.0
2018-04-12 10:35:00,79.71,79.74,79.66,79.71,17255.0,65.5905,65.6151,65.5493,65.5905,17255.0
2018-04-12 10:40:00,79.72,79.77,79.64,79.76,23324.0,65.5987,65.6398,65.5329,65.6316,23324.0
2018-04-12 10:45:00,79.75,79.77,79.62,79.76,36436.0,65.6234,65.6398,65.5164,65.6316,36436.0
2018-04-12 10:50:00,79.76,79.77,79.69,79.69,28697.0,65.6316,65.6398,65.574,65.574,28697.0
2018-04-12 10:55:00,79.7,79.72,79.58,79.63,19000.0,65.5822,65.5987,65.4835,65.5246,19000.0
2018-04-12 11:00:00,79.62,79.65,79.56,79.58,25553.0,65.5164,65.5411,65.467,65.4835,25553.0
2018-04-12 11:05:00,79.57,79.59,79.44,79.57,16279.0,65.4753,65.4917,65.3683,65.4753,16279.0
2018-04-12 11:10:00,79.57,79.61,79.51,79.54,18205.0,65.4753,65.5082,65.4259,65.4506,18205.0
2018-04-12 11:15:00,79.54,79.62,79.52,79.62,15317.0,65.4506,65.5164,65.4341,65.5164,15317.0
2018-04-12 11:20:00,79.63,79.65,79.58,79.64,28572.0,65.5246,65.5411,65.4835,65.5329,28572.0
2018-04-12 11:25:00,79.64,79.65,79.57,79.58,19254.0,65.5329,65.5411,65.4753,65.4835,19254.0
2018-04-12 11:30:00,79.57,79.64,79.56,79.56,19587.0,65.4753,65.5329,65.467,65.467,19587.0
2018-04-12 11:35:00,79.57,79.58,79.46,79.52,31334.0,65.4753,65.4835,65.3847,65.4341,31334.0
2018-04-12 11:40:00,79.51,79.56,79.49,79.52,16060.0,65.4259,65.467,65.4094,65.4341,16060.0
2018-04-12 11:45:00,79.52,79.54,79.42,79.42,16164.0,65.4341,65.4506,65.3518,65.3518,16164.0
2018-04-12 11:50:00,79.43,79.49,79.33,79.36,17489.0,65.3601,65.4094,65.2778,65.3025,17489.0
2018-04-12 11:55:00,79.35,79.44,79.35,79.44,16103.0,65.2942,65.3683,65.2942,65.3683,16103.0
2018-04-12 12:00:00,79.44,79.45,79.38,79.39,14677.0,65.3683,65.3765,65.3189,65.3271,14677.0
2018-04-12 12:05:00,79.39,79.48,79.39,79.48,11243.0,65.3271,65.4012,65.3271,65.4012,11243.0
2018-04-12 12:10:00,79.48,79.54,79.45,79.5,15028.0,65.4012,65.4506,65.3765,65.4177,15028.0
2018-04-12 12:15:00,79.52,79.56,79.42,79.55,15926.0,65.4341,65.467,65.3518,65.4588,15926.0
2018-04-12 12:20:00,79.55,79.56,79.51,79.54,9232.0,65.4588,65.467,65.4259,65.4506,9232.0
2018-04-12 12:25:00,79.52,79.58,79.5,79.56,9967.0,65.4341,65.4835,65.4177,65.467,9967.0
2018-04-12 12:30:00,79.56,79.6,79.53,79.57,16602.0,65.467,65.4999,65.4423,65.4753,16602.0
2018-04-12 12:35:00,79.57,79.59,79.54,79.55,8929.0,65.4753,65.4917,65.4506,65.4588,8929.0
2018-04-12 12:40:00,79.55,79.57,79.45,79.5,65057.0,65.4588,65.4753,65.3765,65.4177,65057.0
2018-04-12 12:45:00,79.5,79.6,79.5,79.6,25340.0,65.4177,65.4999,65.4177,65.4999,25340.0
2018-04-12 12:50:00,79.59,79.68,79.58,79.64,75623.0,65.4917,65.5658,65.4835,65.5329,75623.0
2018-04-12 12:55:00,79.64,79.66,79.58,79.66,49426.0,65.5329,65.5493,65.4835,65.5493,49426.0
2018-04-12 13:00:00,79.65,79.75,79.64,79.75,13258.0,65.5411,65.6234,65.5329,65.6234,13258.0
2018-04-12 13:05:00,79.75,79.77,79.59,79.67,31138.0,65.6234,65.6398,65.4917,65.5575,31138.0
2018-04-12 13:10:00,79.66,79.7,79.62,79.67,34604.0,65.5493,65.5822,65.5164,65.5575,34604.0
2018-04-12 13:15:00,79.67,79.67,79.57,79.64,49028.0,65.5575,65.5575,65.4753,65.5329,49028.0
2018-04-12 13:20:00,79.64,79.65,79.52,79.6,24862.0,65.5329,65.5411,65.4341,65.4999,24862.0
2018-04-12 13:25:00,79.58,79.61,79.35,79.38,17710.0,65.4835,65.5082,65.2942,65.3189,17710.0
2018-04-12 13:30:00,79.38,79.47,79.33,79.45,19533.0,65.3189,65.393,65.2778,65.3765,19533.0
2018-04-12 13:35:00,79.45,79.58,79.45,79.56,18874.0,65.3765,65.4835,65.3765,65.467,18874.0
2018-04-12 13:40:00,79.56,79.64,79.54,79.63,18059.0,65.467,65.5329,65.4506,65.5246,18059.0
2018-04-12 13:45:00,79.61,79.62,79.53,79.58,52121.0,65.5082,65.5164,65.4423,65.4835,52121.0
2018-04-12 13:50:00,79.59,79.72,79.59,79.66,22552.0,65.4917,65.5987,65.4917,65.5493,22552.0
2018-04-12 13:55:00,79.68,79.69,79.57,79.63,29604.0,65.5658,65.574,65.4753,65.5246,29604.0
2018-04-12 14:00:00,79.63,79.73,79.59,79.71,26643.0,65.5246,65.6069,65.4917,65.5905,26643.0
2018-04-12 14:05:00,79.72,79.76,79.67,79.73,37425.0,65.5987,65.6316,65.5575,65.6069,37425.0
2018-04-12 14:10:00,79.74,79.83,79.73,79.81,31189.0,65.6151,65.6892,65.6069,65.6727,31189.0
2018-04-12 14:15:00,79.81,79.86,79.81,79.82,20663.0,65.6727,65.7139,65.6727,65.681,20663.0
2018-04-12 14:20:00,79.82,79.89,79.82,79.87,25014.0,65.681,65.7386,65.681,65.7221,25014.0
2018-04-12 14:25:00,79.88,79.88,79.83,79.83,18924.0,65.7303,65.7303,65.6892,65.6892,18924.0
2018-04-12 14:30:00,79.85,79.88,79.8,79.86,37578.0,65.7057,65.7303,65.6645,65.7139,37578.0
2018-04-12 14:35:00,79.86,79.89,79.82,79.83,22451.0,65.7139,65.7386,65.681,65.6892,22451.0
2018-04-12 14:40:00,79.85,79.88,79.82,79.84,15396.0,65.7057,65.7303,65.681,65.6974,15396.0
2018-04-12 14:45:00,79.84,79.88,79.81,79.83,27845.0,65.6974,65.7303,65.6727,65.6892,27845.0
2018-04-12 14:50:00,79.82,79.85,79.82,79.84,25400.0,65.681,65.7057,65.681,65.6974,25400.0
2018-04-12 14:55:00,79.84,79.84,79.77,79.82,19011.0,65.6974,65.6974,65.6398,65.681,19011.0
2018-04-12 15:00:00,79.83,79.89,79.83,79.88,33775.0,65.6892,65.7386,65.6892,65.7303,33775.0
2018-04-12 15:05:00,79.88,79.88,79.79,79.8,52791.0,65.7303,65.7303,65.6563,65.6645,52791.0
2018-04-12 15:10:00,79.8,79.89,79.8,79.88,36763.0,65.6645,65.7386,65.6645,65.7303,36763.0
2018-04-12 15:15:00,79.88,79.92,79.84,79.92,32146.0,65.7303,65.7633,65.6974,65.7633,32146.0
2018-04-12 15:20:00,79.91,80.1,79.9,80.06,56684.0,65.755,65.9114,65.7468,65.8785,56684.0
2018-04-12 15:25:00,80.06,80.11,80.04,80.06,38997.0,65.8785,65.9196,65.862,65.8785,38997.0
2018-04-12 15:30:00,80.05,80.06,79.97,80.01,50655.0,65.8702,65.8785,65.8044,65.8373,50655.0
2018-04-12 15:35:00,80.02,80.06,80.0,80.04,44162.0,65.8456,65.8785,65.8291,65.862,44162.0
2018-04-12 15:40:00,80.04,80.07,79.94,79.95,60133.0,65.862,65.8867,65.7797,65.7879,60133.0
2018-04-12 15:45:00,79.96,79.96,79.79,79.84,192344.0,65.7962,65.7962,65.6563,65.6974,192344.0
2018-04-12 15:50:00,79.84,79.9,79.84,79.87,97397.0,65.6974,65.7468,65.6974,65.7221,97397.0
2018-04-12 15:55:00,79.88,79.9,79.79,79.83,230231.0,65.7303,65.7468,65.6563,65.6892,230231.0
2018-04-13 09:30:00,80.17,80.24,80.13,80.15,132223.0,65.969,66.0266,65.9361,65.9525,132223.0
2018-04-13 09:35:00,80.14,80.16,79.94,80.0,53138.0,65.9443,65.9608,65.7797,65.8291,53138.0
2018-04-13 09:40:00,79.97,79.98,79.88,79.89,14412.0,65.8044,65.8126,65.7303,65.7386,14412.0
2018-04-13 09:45:00,79.87,79.88,79.74,79.76,25912.0,65.7221,65.7303,65.6151,65.6316,25912.0
2018-04-13 09:50:00,79.77,79.82,79.73,79.76,28709.0,65.6398,65.681,65.6069,65.6316,28709.0
2018-04-13 09:55:00,79.76,79.82,79.73,79.76,50783.0,65.6316,65.681,65.6069,65.6316,50783.0
2018-04-13 10:00:00,79.75,79.84,79.7,79.71,46618.0,65.6234,65.6974,65.5822,65.5905,46618.0
2018-04-13 10:05:00,79.72,79.79,79.68,79.69,22834.0,65.5987,65.6563,65.5658,65.574,22834.0
2018-04-13 10:10:00,79.68,79.74,79.68,79.74,20855.0,65.5658,65.6151,65.5658,65.6151,20855.0
2018-04-13 10:15:00,79.75,79.85,79.74,79.82,26352.0,65.6234,65.7057,65.6151,65.681,26352.0
2018-04-13 10:20:00,79.82,79.83,79.73,79.76,23964.0,65.681,65.6892,65.6069,65.6316,23964.0
2018-04-13 10:25:00,79.75,79.79,79.67,79.69,45267.0,65.6234,65.6563,65.5575,65.574,45267.0
2018-04-13 10:30:00,79.68,79.81,79.63,79.77,31432.0,65.5658,65.6727,65.5246,65.6398,31432.0
2018-04-13 10:35:00,79.78,79.84,79.7,79.75,36995.0,65.6481,65.6974,65.5822,65.6234,36995.0
2018-04-13 10:40:00,79.75,79.78,79.72,79.73,25964.0,65.6234,65.6481,65.5987,65.6069,25964.0
2018-04-13 10:45:00,79.73,79.8,79.7,79.76,23553.0,65.6069,65.6645,65.5822,65.6316,23553.0
2018-04-13 10:50:00,79.74,79.76,79.7,79.75,17467.0,65.6151,65.6316,65.5822,65.6234,17467.0
2018-04-13 10:55:00,79.75,79.77,79.68,79.68,43592.0,65.6234,65.6398,65.5658,65.5658,43592.0
2018-04-13 11:00:00,79.68,79.68,79.53,79.58,43026.0,65.5658,65.5658,65.4423,65.4835,43026.0
2018-04-13 11:05:00,79.58,79.79,79.55,79.78,90111.0,65.4835,65.6563,65.4588,65.6481,90111.0
2018-04-13 11:10:00,79.79,79.85,79.72,79.73,71362.0,65.6563,65.7057,65.5987,65.6069,71362.0
2018-04-13 11:15:00,79.73,79.83,79.73,79.75,22211.0,65.6069,65.6892,65.6069,65.6234,22211.0
2018-04-13 11:20:00,79.75,79.84,79.69,79.81,45665.0,65.6234,65.6974,65.574,65.6727,45665.0
2018-04-13 11:25:00,79.82,79.82,79.68,79.69,31272.0,65.681,65.681,65.5658,65.574,31272.0
2018-04-13 11:30:00,79.7,79.73,79.65,79.65,81635.0,65.5822,65.6069,65.5411,65.5411,81635.0
2018-04-13 11:35:00,79.65,79.72,79.59,79.66,95907.0,65.5411,65.5987,65.4917,65.5493,95907.0
2018-04-13 11:40:00,79.65,79.66,79.5,79.59,33164.0,65.5411,65.5493,65.4177,65.4917,33164.0
2018-04-13 11:45:00,79.6,79.62,79.54,79.56,52272.0,65.4999,65.5164,65.4506,65.467,52272.0
2018-04-13 11:50:00,79.55,79.57,79.47,79.51,73187.0,65.4588,65.4753,65.393,65.4259,73187.0
2018-04-13 11:55:00,79.51,79.61,79.51,79.54,20494.0,65.4259,65.5082,65.4259,65.4506,20494.0
2018-04-13 12:00:00,79.55,79.63,79.53,79.54,24479.0,65.4588,65.5246,65.4423,65.4506,24479.0
2018-04-13 12:05:00,79.54,79.54,79.46,79.48,71935.0,65.4506,65.4506,65.3847,65.4012,71935.0
2018-04-13 12:10:00,79.48,79.55,79.48,79.54,16704.0,65.4012,65.4588,65.4012,65.4506,16704.0
2018-04-13 12:15:00,79.55,79.59,79.53,79.57,15542.0,65.4588,65.4917,65.4423,65.4753,15542.0
2018-04-13 12:20:00,79.58,79.62,79.54,79.6,34989.0,65.4835,65.5164,65.4506,65.4999,34989.0
2018-04-13 12:25:00,79.61,79.63,79.52,79.61,17528.0,65.5082,65.5246,65.4341,65.5082,17528.0
2018-04-13 12:30:00,79.62,79.62,79.55,79.56,23359.0,65.5164,65.5164,65.4588,65.467,23359.0
2018-04-13 12:35:00,79.55,79.6,79.52,79.53,25467.0,65.4588,65.4999,65.4341,65.4423,25467.0
2018-04-13 12:40:00,79.54,79.6,79.54,79.55,18630.0,65.4506,65.4999,65.4506,65.4588,18630.0
2018-04-13 12:45:00,79.54,79.56,79.53,79.55,23658.0,65.4506,65.467,65.4423,65.4588,23658.0
2018-04-13 12:50:00,79.56,79.63,79.56,79.57,21587.0,65.467,65.5246,65.467,65.4753,21587.0
2018-04-13 12:55:00,79.57,79.61,79.55,79.55,24368.0,65.4753,65.5082,65.4588,65.4588,24368.0
2018-04-13 13:00:00,79.56,79.68,79.55,79.68,17607.0,65.467,65.5658,65.4588,65.5658,17607.0
2018-04-13 13:05:00,79.67,79.71,79.63,79.66,44644.0,65.5575,65.5905,65.5246,65.5493,44644.0
2018-04-13 13:10:00,79.66,79.68,79.63,79.67,14128.0,65.5493,65.5658,65.5246,65.5575,14128.0
2018-04-13 13:15:00,79.67,79.69,79.66,79.66,16676.0,65.5575,65.574,65.5493,65.5493,16676.0
2018-04-13 13:20:00,79.67,79.74,79.65,79.74,24044.0,65.5575,65.6151,65.5411,65.6151,24044.0
2018-04-13 13:25:00,79.75,79.77,79.7,79.77,59317.0,65.6234,65.6398,65.5822,65.6398,59317.0
2018-04-13 13:30:00,79.77,79.78,79.7,79.75,51439.0,65.6398,65.6481,65.5822,65.6234,51439.0
2018-04-13 13:35:00,79.75,79.77,79.7,79.75,31316.0,65.6234,65.6398,65.5822,65.6234,31316.0
2018-04-13 13:40:00,79.76,79.81,79.75,79.8,19109.0,65.6316,65.6727,65.6234,65.6645,19109.0
2018-04-13 13:45:00,79.8,79.87,79.78,79.87,14071.0,65.6645,65.7221,65.6481,65.7221,14071.0
2018-04-13 13:50:00,79.88,79.91,79.87,79.88,20216.0,65.7303,65.755,65.7221,65.7303,20216.0
2018-04-13 13:55:00,79.87,79.87,79.79,79.83,20468.0,65.7221,65.7221,65.6563,65.6892,20468.0
2018-04-13 14:00:00,79.83,79.83,79.78,79.83,20760.0,65.6892,65.6892,65.6481,65.6892,20760.0
2018-04-13 14:05:00,79.83,79.88,79.8,79.82,25319.0,65.6892,65.7303,65.6645,65.681,25319.0
2018-04-13 14:10:00,79.82,79.87,79.8,79.8,24814.0,65.681,65.7221,65.6645,65.6645,24814.0
2018-04-13 14:15:00,79.8,79.8,79.71,79.73,28955.0,65.6645,65.6645,65.5905,65.6069,28955.0
2018-04-13 14:20:00,79.74,79.82,79.73,79.82,22617.0,65.6151,65.681,65.6069,65.681,22617.0
2018-04-13 14:25:00,79.82,79.86,79.8,79.84,22046.0,65.681,65.7139,65.6645,65.6974,22046.0
2018-04-13 14:30:00,79.81,79.88,79.79,79.84,27748.0,65.6727,65.7303,65.6563,65.6974,27748.0
2018-04-13 14:35:00,79.84,79.9,79.76,79.8,28570.0,65.6974,65.7468,65.6316,65.6645,28570.0
2018-04-13 14:40:00,79.8,79.84,79.67,79.84,43920.0,65.6645,65.6974,65.5575,65.6974,43920.0
2018-04-13 14:45:00,79.83,79.85,79.68,79.68,20320.0,65.6892,65.7057,65.5658,65.5658,20320.0
2018-04-13 14:50:00,79.68,79.68,79.57,79.61,26513.0,65.5658,65.5658,65.4753,65.5082,26513.0
2018-04-13 14:55:00,79.62,79.62,79.52,79.54,27934.0,65.5164,65.5164,65.4341,65.4506,27934.0
2018-04-13 15:00:00,79.54,79.55,79.34,79.34,63728.0,65.4506,65.4588,65.286,65.286,63728.0
2018-04-13 15:05:00,79.35,79.44,79.28,79.43,86236.0,65.2942,65.3683,65.2366,65.3601,86236.0
2018-04-13 15:10:00,79.42,79.51,79.41,79.41,30929.0,65.3518,65.4259,65.3436,65.3436,30929.0
2018-04-13 15:15:00,79.41,79.41,79.13,79.15,42200.0,65.3436,65.3436,65.1132,65.1297,42200.0
2018-04-13 15:20:00,79.15,79.31,79.15,79.24,39932.0,65.1297,65.2613,65.1297,65.2037,39932.0
2018-04-13 15:25:00,79.23,79.3,79.2,79.27,43107.0,65.1955,65.2531,65.1708,65.2284,43107.0
2018-04-13 15:30:00,79.26,79.33,79.19,79.3,38289.0,65.2202,65.2778,65.1626,65.2531,38289.0
2018-04-13 15:35:00,79.3,79.35,79.26,79.35,57517.0,65.2531,65.2942,65.2202,65.2942,57517.0
2018-04-13 15:40:00,79.35,79.48,79.35,79.43,74703.0,65.2942,65.4012,65.2942,65.3601,74703.0
2018-04-13 15:45:00,79.42,79.45,79.39,79.41,73258.0,65.3518,65.3765,65.3271,65.3436,73258.0
2018-04-13 15:50:00,79.42,79.65,79.42,79.58,108946.0,65.3518,65.5411,65.3518,65.4835,108946.0
2018-04-13 15:55:00,79.59,79.67,79.53,79.56,331276.0,65.4917,65.5575,65.4423,65.467,331276.0
2018-04-16 09:30:00,80.19,80.35,80.03,80.31,111424.0,65.9854,66.1171,65.8538,66.0842,111424.0
2018-04-16 09:35:00,80.34,80.46,80.23,80.33,51782.0,66.1089,66.2076,66.0184,66.1006,51782.0
2018-04-16 09:40:00,80.33,80.4,80.2,80.33,60047.0,66.1006,66.1582,65.9937,66.1006,60047.0
2018-04-16 09:45:00,80.33,80.42,80.33,80.37,43956.0,66.1006,66.1747,66.1006,66.1336,43956.0
2018-04-16 09:50:00,80.36,80.4,80.27,80.36,24731.0,66.1253,66.1582,66.0513,66.1253,24731.0
2018-04-16 09:55:00,80.36,80.47,80.35,80.4,62998.0,66.1253,66.2158,66.1171,66.1582,62998.0
2018-04-16 10:00:00,80.4,80.42,80.33,80.37,51201.0,66.1582,66.1747,66.1006,66.1336,51201.0
2018-04-16 10:05:00,80.36,80.41,80.31,80.38,35165.0,66.1253,66.1665,66.0842,66.1418,35165.0
2018-04-16 10:10:00,80.38,80.39,80.27,80.27,34273.0,66.1418,66.15,66.0513,66.0513,34273.0
2018-04-16 10:15:00,80.28,80.37,80.22,80.23,73634.0,66.0595,66.1336,66.0101,66.0184,73634.0
2018-04-16 10:20:00,80.22,80.3,80.2,80.27,18576.0,66.0101,66.076,65.9937,66.0513,18576.0
2018-04-16 10:25:00,80.28,80.45,80.22,80.43,56416.0,66.0595,66.1994,66.0101,66.1829,56416.0
2018-04-16 10:30:00,80.43,80.56,80.41,80.56,27597.0,66.1829,66.2899,66.1665,66.2899,27597.0
2018-04-16 10:35:00,80.56,80.59,80.48,80.48,46858.0,66.2899,66.3146,66.2241,66.2241,46858.0
2018-04-16 10:40:00,80.49,80.53,80.42,80.53,20387.0,66.2323,66.2652,66.1747,66.2652,20387.0
2018-04-16 10:45:00,80.54,80.54,80.38,80.41,19590.0,66.2734,66.2734,66.1418,66.1665,19590.0
2018-04-16 10:50:00,80.43,80.48,80.36,80.45,48889.0,66.1829,66.2241,66.1253,66.1994,48889.0
2018-04-16 10:55:00,80.45,80.51,80.38,80.47,90090.0,66.1994,66.2488,66.1418,66.2158,90090.0
2018-04-16 11:00:00,80.47,80.63,80.45,80.57,57793.0,66.2158,66.3475,66.1994,66.2981,57793.0
2018-04-16 11:05:00,80.56,80.6,80.47,80.54,51344.0,66.2899,66.3228,66.2158,66.2734,51344.0
2018-04-16 11:10:00,80.55,80.7,80.52,80.64,26398.0,66.2817,66.4051,66.257,66.3557,26398.0
2018-04-16 11:15:00,80.62,80.64,80.56,80.63,15950.0,66.3393,66.3557,66.2899,66.3475,15950.0
2018-04-16 11:20:00,80.62,80.67,80.57,80.62,17411.0,66.3393,66.3804,66.2981,66.3393,17411.0
2018-04-16 11:25:00,80.61,80.66,80.56,80.64,20748.0,66.331,66.3722,66.2899,66.3557,20748.0
2018-04-16 11:30:00,80.66,80.66,80.54,80.58,20533.0,66.3722,66.3722,66.2734,66.3064,20533.0
2018-04-16 11:35:00,80.58,80.6,80.54,80.59,43923.0,66.3064,66.3228,66.2734,66.3146,43923.0
2018-04-16 11:40:00,80.59,80.6,80.52,80.6,17885.0,66.3146,66.3228,66.257,66.3228,17885.0
2018-04-16 11:45:00,80.58,80.61,80.55,80.59,11261.0,66.3064,66.331,66.2817,66.3146,11261.0
2018-04-16 11:50:00,80.59,80.66,80.58,80.65,30653.0,66.3146,66.3722,66.3064,66.364,30653.0
2018-04-16 11:55:00,80.65,80.83,80.65,80.81,27369.0,66.364,66.5121,66.364,66.4956,27369.0
2018-04-16 12:00:00,80.82,80.94,80.8,80.9,37980.0,66.5038,66.6026,66.4874,66.5697,37980.0
2018-04-16 12:05:00,80.9,80.92,80.8,80.83,20125.0,66.5697,66.5861,66.4874,66.5121,20125.0
2018-04-16 12:10:00,80.83,80.94,80.83,80.88,26197.0,66.5121,66.6026,66.5121,66.5532,26197.0
2018-04-16 12:15:00,80.87,80.88,80.76,80.79,12712.0,66.545,66.5532,66.4545,66.4792,12712.0
2018-04-16 12:20:00,80.79,80.85,80.79,80.83,14186.0,66.4792,66.5285,66.4792,66.5121,14186.0
2018-04-16 12:25:00,80.82,80.84,80.74,80.74,18336.0,66.5038,66.5203,66.438,66.438,18336.0
2018-04-16 12:30:00,80.73,80.79,80.69,80.75,21736.0,66.4298,66.4792,66.3969,66.4462,21736.0
2018-04-16 12:35:00,80.74,80.75,80.65,80.72,28555.0,66.438,66.4462,66.364,66.4216,28555.0
2018-04-16 12:40:00,80.72,80.75,80.7,80.72,9915.0,66.4216,66.4462,66.4051,66.4216,9915.0
2018-04-16 12:45:00,80.72,80.83,80.72,80.82,12968.0,66.4216,66.5121,66.4216,66.5038,12968.0
2018-04-16 12:50:00,80.82,80.99,80.81,80.94,55020.0,66.5038,66.6437,66.4956,66.6026,55020.0
2018-04-16 12:55:00,80.94,80.99,80.91,80.95,16871.0,66.6026,66.6437,66.5779,66.6108,16871.0
2018-04-16 13:00:00,80.95,81.09,80.95,81.09,37102.0,66.6108,66.726,66.6108,66.726,37102.0
2018-04-16 13:05:00,81.09,81.2,81.08,81.19,25169.0,66.726,66.8165,66.7178,66.8083,25169.0
2018-04-16 13:10:00,81.19,81.22,81.1,81.22,52157.0,66.8083,66.833,66.7342,66.833,52157.0
2018-04-16 13:15:00,81.21,81.25,81.17,81.18,15378.0,66.8248,66.8577,66.7918,66.8001,15378.0
2018-04-16 13:20:00,81.19,81.2,81.12,81.15,11473.0,66.8083,66.8165,66.7507,66.7754,11473.0
2018-04-16 13:25:00,81.14,81.14,81.02,81.03,12724.0,66.7672,66.7672,66.6684,66.6766,12724.0
2018-04-16 13:30:00,81.02,81.12,81.02,81.11,17017.0,66.6684,66.7507,66.6684,66.7425,17017.0
2018-04-16 13:35:00,81.11,81.14,81.08,81.14,22473.0,66.7425,66.7672,66.7178,66.7672,22473.0
2018-04-16 13:40:00,81.13,81.14,81.08,81.11,15401.0,66.7589,66.7672,66.7178,66.7425,15401.0
2018-04-16 13:45:00,81.12,81.15,81.05,81.12,14903.0,66.7507,66.7754,66.6931,66.7507,14903.0
2018-04-16 13:50:00,81.11,81.13,81.03,81.06,24284.0,66.7425,66.7589,66.6766,66.7013,24284.0
2018-04-16 13:55:00,81.05,81.07,81.02,81.04,14143.0,66.6931,66.7096,66.6684,66.6849,14143.0
2018-04-16 14:00:00,81.04,81.07,80.92,80.93,20570.0,66.6849,66.7096,66.5861,66.5944,20570.0
2018-04-16 14:05:00,80.92,80.93,80.83,80.89,13959.0,66.5861,66.5944,66.5121,66.5614,13959.0
2018-04-16 14:10:00,80.9,80.97,80.9,80.9,39409.0,66.5697,66.6273,66.5697,66.5697,39409.0
2018-04-16 14:15:00,80.91,80.99,80.88,80.97,23922.0,66.5779,66.6437,66.5532,66.6273,23922.0
2018-04-16 14:20:00,80.98,81.02,80.96,80.99,19345.0,66.6355,66.6684,66.619,66.6437,19345.0
2018-04-16 14:25:00,80.99,81.0,80.91,80.96,18083.0,66.6437,66.652,66.5779,66.619,18083.0
2018-04-16 14:30:00,80.96,81.04,80.95,81.01,12350.0,66.619,66.6849,66.6108,66.6602,12350.0
2018-04-16 14:35:00,81.02,81.05,81.0,81.03,16083.0,66.6684,66.6931,66.652,66.6766,16083.0
2018-04-16 14:40:00,81.04,81.04,80.95,80.96,11369.0,66.6849,66.6849,66.6108,66.619,11369.0
2018-04-16 14:45:00,80.96,81.01,80.93,80.98,14333.0,66.619,66.6602,66.5944,66.6355,14333.0
2018-04-16 14:50:00,80.99,81.03,80.97,80.97,49063.0,66.6437,66.6766,66.6273,66.6273,49063.0
2018-04-16 14:55:00,80.97,80.97,80.88,80.89,27023.0,66.6273,66.6273,66.5532,66.5614,27023.0
2018-04-16 15:00:00,80.89,80.94,80.87,80.9,31244.0,66.5614,66.6026,66.545,66.5697,31244.0
2018-04-16 15:05:00,80.9,80.91,80.79,80.8,42232.0,66.5697,66.5779,66.4792,66.4874,42232.0
2018-04-16 15:10:00,80.8,80.81,80.68,80.72,53431.0,66.4874,66.4956,66.3886,66.4216,53431.0
2018-04-16 15:15:00,80.72,80.73,80.6,80.64,30917.0,66.4216,66.4298,66.3228,66.3557,30917.0
2018-04-16 15:20:00,80.66,80.68,80.63,80.67,37884.0,66.3722,66.3886,66.3475,66.3804,37884.0
2018-04-16 15:25:00,80.66,80.82,80.65,80.81,39033.0,66.3722,66.5038,66.364,66.4956,39033.0
2018-04-16 15:30:00,80.8,80.89,80.79,80.83,31884.0,66.4874,66.5614,66.4792,66.5121,31884.0
2018-04-16 15:35:00,80.83,80.83,80.78,80.8,24075.0,66.5121,66.5121,66.4709,66.4874,24075.0
2018-04-16 15:40:00,80.81,80.9,80.75,80.9,39340.0,66.4956,66.5697,66.4462,66.5697,39340.0
2018-04-16 15:45:00,80.89,80.89,80.64,80.64,90940.0,66.5614,66.5614,66.3557,66.3557,90940.0
2018-04-16 15:50:00,80.64,80.71,80.64,80.66,114879.0,66.3557,66.4133,66.3557,66.3722,114879.0
2018-04-16 15:55:00,80.67,80.69,80.56,80.61,256913.0,66.3804,66.3969,66.2899,66.331,256913.0
2018-04-17 09:30:00,81.03,81.24,80.53,80.59,139724.0,66.6766,66.8494,66.2652,66.3146,139724.0
2018-04-17 09:35:00,80.55,80.63,80.19,80.19,56823.0,66.2817,66.3475,65.9854,65.9854,56823.0
2018-04-17 09:40:00,80.16,80.27,79.96,80.15,65589.0,65.9608,66.0513,65.7962,65.9525,65589.0
2018-04-17 09:45:00,80.14,80.28,80.11,80.19,148506.0,65.9443,66.0595,65.9196,65.9854,148506.0
2018-04-17 09:50:00,80.2,80.2,80.04,80.09,58409.0,65.9937,65.9937,65.862,65.9032,58409.0
2018-04-17 09:55:00,80.1,80.24,80.09,80.1,57289.0,65.9114,66.0266,65.9032,65.9114,57289.0
2018-04-17 10:00:00,80.1,80.32,80.1,80.25,130600.0,65.9114,66.0924,65.9114,66.0348,130600.0
2018-04-17 10:05:00,80.23,80.25,80.13,80.16,21356.0,66.0184,66.0348,65.9361,65.9608,21356.0
2018-04-17 10:10:00,80.17,80.32,80.12,80.23,61201.0,65.969,66.0924,65.9278,66.0184,61201.0
2018-04-17 10:15:00,80.23,80.41,80.23,80.27,74153.0,66.0184,66.1665,66.0184,66.0513,74153.0
2018-04-17 10:20:00,80.26,80.29,80.19,80.21,62670.0,66.043,66.0677,65.9854,66.0019,62670.0
2018-04-17 10:25:00,80.21,80.27,80.12,80.13,63949.0,66.0019,66.0513,65.9278,65.9361,63949.0
2018-04-17 10:30:00,80.12,80.27,80.09,80.25,23278.0,65.9278,66.0513,65.9032,66.0348,23278.0
2018-04-17 10:35:00,80.25,80.37,80.25,80.36,36998.0,66.0348,66.1336,66.0348,66.1253,36998.0
2018-04-17 10:40:00,80.34,80.57,80.34,80.54,22532.0,66.1089,66.2981,66.1089,66.2734,22532.0
2018-04-17 10:45:00,80.55,80.65,80.54,80.58,28900.0,66.2817,66.364,66.2734,66.3064,28900.0
2018-04-17 10:50:00,80.58,80.71,80.53,80.66,19648.0,66.3064,66.4133,66.2652,66.3722,19648.0
2018-04-17 10:55:00,80.66,80.78,80.63,80.67,91843.0,66.3722,66.4709,66.3475,66.3804,91843.0
2018-04-17 11:00:00,80.68,80.79,80.67,80.74,20189.0,66.3886,66.4792,66.3804,66.438,20189.0
2018-04-17 11:05:00,80.73,80.86,80.69,80.8,30891.0,66.4298,66.5368,66.3969,66.4874,30891.0
2018-04-17 11:10:00,80.8,80.83,80.65,80.67,22087.0,66.4874,66.5121,66.364,66.3804,22087.0
2018-04-17 11:15:00,80.69,80.71,80.56,80.56,38483.0,66.3969,66.4133,66.2899,66.2899,38483.0
2018-04-17 11:20:00,80.55,80.59,80.53,80.55,19801.0,66.2817,66.3146,66.2652,66.2817,19801.0
2018-04-17 11:25:00,80.54,80.68,80.51,80.63,29114.0,66.2734,66.3886,66.2488,66.3475,29114.0
2018-04-17 11:30:00,80.63,80.63,80.51,80.53,14614.0,66.3475,66.3475,66.2488,66.2652,14614.0
2018-04-17 11:35:00,80.54,80.65,80.53,80.62,16102.0,66.2734,66.364,66.2652,66.3393,16102.0
2018-04-17 11:40:00,80.62,80.62,80.46,80.47,22637.0,66.3393,66.3393,66.2076,66.2158,22637.0
2018-04-17 11:45:00,80.47,80.58,80.46,80.56,15707.0,66.2158,66.3064,66.2076,66.2899,15707.0
2018-04-17 11:50:00,80.56,80.6,80.51,80.56,23467.0,66.2899,66.3228,66.2488,66.2899,23467.0
2018-04-17 11:55:00,80.57,80.57,80.49,80.53,16348.0,66.2981,66.2981,66.2323,66.2652,16348.0
2018-04-17 12:00:00,80.54,80.66,80.54,80.65,32629.0,66.2734,66.3722,66.2734,66.364,32629.0
2018-04-17 12:05:00,80.65,80.7,80.61,80.65,20106.0,66.364,66.4051,66.331,66.364,20106.0
2018-04-17 12:10:00,80.65,80.67,80.55,80.56,19782.0,66.364,66.3804,66.2817,66.2899,19782.0
2018-04-17 12:15:00,80.57,80.66,80.55,80.65,15692.0,66.2981,66.3722,66.2817,66.364,15692.0
2018-04-17 12:20:00,80.64,80.65,80.49,80.5,23706.0,66.3557,66.364,66.2323,66.2405,23706.0
2018-04-17 12:25:00,80.5,80.56,80.49,80.56,27077.0,66.2405,66.2899,66.2323,66.2899,27077.0
2018-04-17 12:30:00,80.57,80.66,80.55,80.6,66036.0,66.2981,66.3722,66.2817,66.3228,66036.0
2018-04-17 12:35:00,80.6,80.63,80.48,80.57,85205.0,66.3228,66.3475,66.2241,66.2981,85205.0
2018-04-17 12:40:00,80.58,80.58,80.49,80.51,17996.0,66.3064,66.3064,66.2323,66.2488,17996.0
2018-04-17 12:45:00,80.52,80.56,80.51,80.55,34127.0,66.257,66.2899,66.2488,66.2817,34127.0
2018-04-17 12:50:00,80.55,80.61,80.54,80.59,54481.0,66.2817,66.331,66.2734,66.3146,54481.0
2018-04-17 12:55:00,80.58,80.64,80.58,80.63,10315.0,66.3064,66.3557,66.3064,66.3475,10315.0
2018-04-17 13:00:00,80.63,80.65,80.55,80.62,20759.0,66.3475,66.364,66.2817,66.3393,20759.0
2018-04-17 13:05:00,80.63,80.64,80.58,80.58,10208.0,66.3475,66.3557,66.3064,66.3064,10208.0
2018-04-17 13:10:00,80.59,80.63,80.58,80.58,10308.0,66.3146,66.3475,66.3064,66.3064,10308.0
2018-04-17 13:15:00,80.59,80.6,80.45,80.52,17629.0,66.3146,66.3228,66.1994,66.257,17629.0
2018-04-17 13:20:00,80.53,80.62,80.52,80.61,12644.0,66.2652,66.3393,66.257,66.331,12644.0
2018-04-17 13:25:00,80.61,80.62,80.57,80.59,13352.0,66.331,66.3393,66.2981,66.3146,13352.0
2018-04-17 13:30:00,80.6,80.62,80.53,80.61,12129.0,66.3228,66.3393,66.2652,66.331,12129.0
2018-04-17 13:35:00,80.61,80.62,80.54,80.54,19464.0,66.331,66.3393,66.2734,66.2734,19464.0
2018-04-17 13:40:00,80.54,80.54,80.46,80.53,70746.0,66.2734,66.2734,66.2076,66.2652,70746.0
2018-04-17 13:45:00,80.52,80.54,80.46,80.47,26969.0,66.257,66.2734,66.2076,66.2158,26969.0
2018-04-17 13:50:00,80.47,80.52,80.46,80.5,30780.0,66.2158,66.257,66.2076,66.2405,30780.0
2018-04-17 13:55:00,80.51,80.52,80.47,80.48,19613.0,66.2488,66.257,66.2158,66.2241,19613.0
2018-04-17 14:00:00,80.49,80.57,80.49,80.5,61588.0,66.2323,66.2981,66.2323,66.2405,61588.0
2018-04-17 14:05:00,80.5,80.52,80.47,80.48,43767.0,66.2405,66.257,66.2158,66.2241,43767.0
2018-04-17 14:10:00,80.49,80.5,80.41,80.46,25496.0,66.2323,66.2405,66.1665,66.2076,25496.0
2018-04-17 14:15:00,80.47,80.5,80.44,80.45,30018.0,66.2158,66.2405,66.1912,66.1994,30018.0
2018-04-17 14:20:00,80.46,80.46,80.4,80.41,21036.0,66.2076,66.2076,66.1582,66.1665,21036.0
2018-04-17 14:25:00,80.41,80.5,80.37,80.49,64380.0,66.1665,66.2405,66.1336,66.2323,64380.0
2018-04-17 14:30:00,80.5,80.55,80.47,80.52,61800.0,66.2405,66.2817,66.2158,66.257,61800.0
2018-04-17 14:35:00,80.51,80.56,80.49,80.54,49670.0,66.2488,66.2899,66.2323,66.2734,49670.0
2018-04-17 14:40:00,80.55,80.58,80.49,80.5,45562.0,66.2817,66.3064,66.2323,66.2405,45562.0
2018-04-17 14:45:00,80.5,80.53,80.47,80.49,19885.0,66.2405,66.2652,66.2158,66.2323,19885.0
2018-04-17 14:50:00,80.49,80.5,80.41,80.41,19645.0,66.2323,66.2405,66.1665,66.1665,19645.0
2018-04-17 14:55:00,80.42,80.44,80.4,80.4,33681.0,66.1747,66.1912,66.1582,66.1582,33681.0
2018-04-17 15:00:00,80.4,80.4,80.34,80.35,100187.0,66.1582,66.1582,66.1089,66.1171,100187.0
2018-04-17 15:05:00,80.35,80.5,80.35,80.47,52330.0,66.1171,66.2405,66.1171,66.2158,52330.0
2018-04-17 15:10:00,80.46,80.54,80.46,80.53,77591.0,66.2076,66.2734,66.2076,66.2652,77591.0
2018-04-17 15:15:00,80.53,80.65,80.52,80.64,39257.0,66.2652,66.364,66.257,66.3557,39257.0
2018-04-17 15:20:00,80.64,80.72,80.63,80.68,31545.0,66.3557,66.4216,66.3475,66.3886,31545.0
2018-04-17 15:25:00,80.68,80.68,80.61,80.62,41530.0,66.3886,66.3886,66.331,66.3393,41530.0
2018-04-17 15:30:00,80.62,80.63,80.56,80.56,52407.0,66.3393,66.3475,66.2899,66.2899,52407.0
2018-04-17 15:35:00,80.57,80.61,80.51,80.51,63456.0,66.2981,66.331,66.2488,66.2488,63456.0
2018-04-17 15:40:00,80.52,80.55,80.46,80.54,90047.0,66.257,66.2817,66.2076,66.2734,90047.0
2018-04-17 15:45:00,80.54,80.62,80.53,80.62,147925.0,66.2734,66.3393,66.2652,66.3393,147925.0
2018-04-17 15:50:00,80.62,80.66,80.59,80.65,172562.0,66.3393,66.3722,66.3146,66.364,172562.0
2018-04-17 15:55:00,80.65,80.67,80.62,80.63,277363.0,66.364,66.3804,66.3393,66.3475,277363.0
2018-04-18 09:30:00,80.89,80.91,80.43,80.79,126697.0,66.5614,66.5779,66.1829,66.4792,126697.0
2018-04-18 09:35:00,80.78,80.93,80.72,80.81,44939.0,66.4709,66.5944,66.4216,66.4956,44939.0
2018-04-18 09:40:00,80.81,80.92,80.67,80.82,29707.0,66.4956,66.5861,66.3804,66.5038,29707.0
2018-04-18 09:45:00,80.8,80.87,80.63,80.84,40986.0,66.4874,66.545,66.3475,66.5203,40986.0
2018-04-18 09:50:00,80.84,80.9,80.64,80.66,34264.0,66.5203,66.5697,66.3557,66.3722,34264.0
2018-04-18 09:55:00,80.64,80.93,80.64,80.89,29466.0,66.3557,66.5944,66.3557,66.5614,29466.0
2018-04-18 10:00:00,80.87,80.87,80.65,80.69,25573.0,66.545,66.545,66.364,66.3969,25573.0
2018-04-18 10:05:00,80.68,80.86,80.64,80.86,22431.0,66.3886,66.5368,66.3557,66.5368,22431.0
2018-04-18 10:10:00,80.84,80.88,80.68,80.68,22229.0,66.5203,66.5532,66.3886,66.3886,22229.0
2018-04-18 10:15:00,80.69,80.88,80.68,80.83,24849.0,66.3969,66.5532,66.3886,66.5121,24849.0
2018-04-18 10:20:00,80.84,80.89,80.78,80.85,20807.0,66.5203,66.5614,66.4709,66.5285,20807.0
2018-04-18 10:25:00,80.84,80.88,80.82,80.86,28033.0,66.5203,66.5532,66.5038,66.5368,28033.0
2018-04-18 10:30:00,80.85,80.97,80.83,80.95,30587.0,66.5285,66.6273,66.5121,66.6108,30587.0
2018-04-18 10:35:00,80.96,81.04,80.91,80.94,21284.0,66.619,66.6849,66.5779,66.6026,21284.0
2018-04-18 10:40:00,80.96,81.01,80.93,80.99,9649.0,66.619,66.6602,66.5944,66.6437,9649.0
2018-04-18 10:45:00,81.0,81.04,80.96,81.0,23626.0,66.652,66.6849,66.619,66.652,23626.0
2018-04-18 10:50:00,80.99,81.0,80.94,80.95,9858.0,66.6437,66.652,66.6026,66.6108,9858.0
2018-04-18 10:55:00,80.97,80.99,80.89,80.94,18445.0,66.6273,66.6437,66.5614,66.6026,18445.0
2018-04-18 11:00:00,80.93,81.0,80.92,80.95,23156.0,66.5944,66.652,66.5861,66.6108,23156.0
2018-04-18 11:05:00,80.94,81.02,80.93,81.0,31408.0,66.6026,66.6684,66.5944,66.652,31408.0
2018-04-18 11:10:00,81.02,81.02,80.92,80.93,33830.0,66.6684,66.6684,66.5861,66.5944,33830.0
2018-04-18 11:15:00,80.93,81.0,80.93,80.97,25857.0,66.5944,66.652,66.5944,66.6273,25857.0
2018-04-18 11:20:00,80.97,81.0,80.92,80.95,20542.0,66.6273,66.652,66.5861,66.6108,20542.0
2018-04-18 11:25:00,80.93,80.93,80.87,80.89,19228.0,66.5944,66.5944,66.545,66.5614,19228.0
2018-04-18 11:30:00,80.87,80.89,80.76,80.81,42627.0,66.545,66.5614,66.4545,66.4956,42627.0
2018-04-18 11:35:00,80.81,80.98,80.81,80.97,13673.0,66.4956,66.6355,66.4956,66.6273,13673.0
2018-04-18 11:40:00,80.97,81.0,80.92,80.94,14396.0,66.6273,66.652,66.5861,66.6026,14396.0
2018-04-18 11:45:00,80.93,80.98,80.85,80.91,21097.0,66.5944,66.6355,66.5285,66.5779,21097.0
2018-04-18 11:50:00,80.92,80.96,80.78,80.87,34847.0,66.5861,66.619,66.4709,66.545,34847.0
2018-04-18 11:55:00,80.87,80.95,80.82,80.85,17209.0,66.545,66.6108,66.5038,66.5285,17209.0
2018-04-18 12:00:00,80.85,80.96,80.85,80.93,23809.0,66.5285,66.619,66.5285,66.5944,23809.0
2018-04-18 12:05:00,80.94,80.95,80.91,80.92,14038.0,66.6026,66.6108,66.5779,66.5861,14038.0
2018-04-18 12:10:00,80.92,80.94,80.86,80.93,15789.0,66.5861,66.6026,66.5368,66.5944,15789.0
2018-04-18 12:15:00,80.93,80.94,80.88,80.89,21934.0,66.5944,66.6026,66.5532,66.5614,21934.0
2018-04-18 12:20:00,80.91,80.91,80.78,80.8,20344.0,66.5779,66.5779,66.4709,66.4874,20344.0
2018-04-18 12:25:00,80.81,80.86,80.79,80.81,24571.0,66.4956,66.5368,66.4792,66.4956,24571.0
2018-04-18 12:30:00,80.8,80.83,80.72,80.73,38916.0,66.4874,66.5121,66.4216,66.4298,38916.0
2018-04-18 12:35:00,80.74,80.8,80.74,80.77,29987.0,66.438,66.4874,66.438,66.4627,29987.0
2018-04-18 12:40:00,80.76,80.83,80.75,80.77,28485.0,66.4545,66.5121,66.4462,66.4627,28485.0
2018-04-18 12:45:00,80.78,80.8,80.62,80.63,76022.0,66.4709,66.4874,66.3393,66.3475,76022.0
2018-04-18 12:50:00,80.63,80.7,80.61,80.69,93595.0,66.3475,66.4051,66.331,66.3969,93595.0
2018-04-18 12:55:00,80.69,80.73,80.64,80.71,28349.0,66.3969,66.4298,66.3557,66.4133,28349.0
2018-04-18 13:00:00,80.71,80.72,80.5,80.61,1200070.0,66.4133,66.4216,66.2405,66.331,1200070.0
2018-04-18 13:05:00,80.6,80.6,80.47,80.53,478689.0,66.3228,66.3228,66.2158,66.2652,478689.0
2018-04-18 13:10:00,80.53,80.83,80.5,80.77,118784.0,66.2652,66.5121,66.2405,66.4627,118784.0
2018-04-18 13:15:00,80.77,80.8,80.6,80.71,99673.0,66.4627,66.4874,66.3228,66.4133,99673.0
2018-04-18 13:20:00,80.71,80.74,80.65,80.66,27873.0,66.4133,66.438,66.364,66.3722,27873.0
2018-04-18 13:25:00,80.66,80.74,80.62,80.7,97088.0,66.3722,66.438,66.3393,66.4051,97088.0
2018-04-18 13:30:00,80.66,80.74,80.61,80.63,32397.0,66.3722,66.438,66.331,66.3475,32397.0
2018-04-18 13:35:00,80.63,80.67,80.6,80.65,26817.0,66.3475,66.3804,66.3228,66.364,26817.0
2018-04-18 13:40:00,80.64,80.65,80.5,80.5,54320.0,66.3557,66.364,66.2405,66.2405,54320.0
2018-04-18 13:45:00,80.51,80.52,80.39,80.42,60729.0,66.2488,66.257,66.15,66.1747,60729.0
2018-04-18 13:50:00,80.41,80.48,80.4,80.41,33438.0,66.1665,66.2241,66.1582,66.1665,33438.0
2018-04-18 13:55:00,80.4,80.42,80.3,80.31,46732.0,66.1582,66.1747,66.076,66.0842,46732.0
2018-04-18 14:00:00,80.31,80.37,80.23,80.33,42341.0,66.0842,66.1336,66.0184,66.1006,42341.0
2018-04-18 14:05:00,80.33,80.46,80.33,80.36,42098.0,66.1006,66.2076,66.1006,66.1253,42098.0
2018-04-18 14:10:00,80.36,80.4,80.28,80.31,43623.0,66.1253,66.1582,66.0595,66.0842,43623.0
2018-04-18 14:15:00,80.31,80.34,80.26,80.32,50065.0,66.0842,66.1089,66.043,66.0924,50065.0
2018-04-18 14:20:00,80.33,80.36,80.29,80.3,44857.0,66.1006,66.1253,66.0677,66.076,44857.0
2018-04-18 14:25:00,80.3,80.37,80.3,80.35,24146.0,66.076,66.1336,66.076,66.1171,24146.0
2018-04-18 14:30:00,80.36,80.44,80.36,80.42,30396.0,66.1253,66.1912,66.1253,66.1747,30396.0
2018-04-18 14:35:00,80.42,80.44,80.32,80.33,43834.0,66.1747,66.1912,66.0924,66.1006,43834.0
2018-04-18 14:40:00,80.33,80.48,80.32,80.45,96585.0,66.1006,66.2241,66.0924,66.1994,96585.0
2018-04-18 14:45:00,80.46,80.54,80.41,80.52,35905.0,66.2076,66.2734,66.1665,66.257,35905.0
2018-04-18 14:50:00,80.51,80.53,80.4,80.45,110947.0,66.2488,66.2652,66.1582,66.1994,110947.0
2018-04-18 14:55:00,80.45,80.46,80.41,80.42,72929.0,66.1994,66.2076,66.1665,66.1747,72929.0
2018-04-18 15:00:00,80.42,80.52,80.42,80.52,41349.0,66.1747,66.257,66.1747,66.257,41349.0
2018-04-18 15:05:00,80.53,80.56,80.45,80.45,44929.0,66.2652,66.2899,66.1994,66.1994,44929.0
2018-04-18 15:10:00,80.47,80.49,80.41,80.45,65921.0,66.2158,66.2323,66.1665,66.1994,65921.0
2018-04-18 15:15:00,80.45,80.46,80.42,80.42,71777.0,66.1994,66.2076,66.1747,66.1747,71777.0
2018-04-18 15:20:00,80.43,80.45,80.34,80.39,51936.0,66.1829,66.1994,66.1089,66.15,51936.0
2018-04-18 15:25:00,80.39,80.43,80.36,80.41,54072.0,66.15,66.1829,66.1253,66.1665,54072.0
2018-04-18 15:30:00,80.41,80.44,80.38,80.38,49818.0,66.1665,66.1912,66.1418,66.1418,49818.0
2018-04-18 15:35:00,80.38,80.42,80.36,80.41,56566.0,66.1418,66.1747,66.1253,66.1665,56566.0
2018-04-18 15:40:00,80.4,80.4,80.34,80.37,73390.0,66.1582,66.1582,66.1089,66.1336,73390.0
2018-04-18 15:45:00,80.38,80.38,80.26,80.26,93808.0,66.1418,66.1418,66.043,66.043,93808.0
2018-04-18 15:50:00,80.26,80.31,80.21,80.23,229958.0,66.043,66.0842,66.0019,66.0184,229958.0
2018-04-18 15:55:00,80.23,80.27,80.17,80.19,370240.0,66.0184,66.0513,65.969,65.9854,370240.0
2018-04-19 09:30:00,80.2,80.38,80.16,80.26,72034.0,65.9937,66.1418,65.9608,66.043,72034.0
2018-04-19 09:35:00,80.28,80.45,80.15,80.42,22442.0,66.0595,66.1994,65.9525,66.1747,22442.0
2018-04-19 09:40:00,80.41,80.5,80.23,80.38,69659.0,66.1665,66.2405,66.0184,66.1418,69659.0
2018-04-19 09:45:00,80.42,80.44,80.34,80.43,21359.0,66.1747,66.1912,66.1089,66.1829,21359.0
2018-04-19 09:50:00,80.44,80.5,80.33,80.49,42547.0,66.1912,66.2405,66.1006,66.2323,42547.0
2018-04-19 09:55:00,80.49,80.54,80.4,80.53,23662.0,66.2323,66.2734,66.1582,66.2652,23662.0
2018-04-19 10:00:00,80.53,80.6,80.52,80.53,34618.0,66.2652,66.3228,66.257,66.2652,34618.0
2018-04-19 10:05:00,80.54,80.54,80.41,80.45,32667.0,66.2734,66.2734,66.1665,66.1994,32667.0
2018-04-19 10:10:00,80.45,80.55,80.42,80.55,46854.0,66.1994,66.2817,66.1747,66.2817,46854.0
2018-04-19 10:15:00,80.53,80.55,80.45,80.46,28917.0,66.2652,66.2817,66.1994,66.2076,28917.0
2018-04-19 10:20:00,80.47,80.48,80.32,80.32,19818.0,66.2158,66.2241,66.0924,66.0924,19818.0
2018-04-19 10:25:00,80.31,80.38,80.3,80.33,18172.0,66.0842,66.1418,66.076,66.1006,18172.0
2018-04-19 10:30:00,80.31,80.38,80.24,80.36,16561.0,66.0842,66.1418,66.0266,66.1253,16561.0
2018-04-19 10:35:00,80.37,80.41,80.32,80.38,24756.0,66.1336,66.1665,66.0924,66.1418,24756.0
2018-04-19 10:40:00,80.38,80.38,80.26,80.3,13193.0,66.1418,66.1418,66.043,66.076,13193.0
2018-04-19 10:45:00,80.29,80.36,80.17,80.2,18868.0,66.0677,66.1253,65.969,65.9937,18868.0
2018-04-19 10:50:00,80.19,80.24,80.06,80.09,28661.0,65.9854,66.0266,65.8785,65.9032,28661.0
2018-04-19 10:55:00,80.11,80.19,80.07,80.17,28566.0,65.9196,65.9854,65.8867,65.969,28566.0
2018-04-19 11:00:00,80.17,80.21,80.11,80.18,35585.0,65.969,66.0019,65.9196,65.9772,35585.0
2018-04-19 11:05:00,80.19,80.26,80.17,80.19,13695.0,65.9854,66.043,65.969,65.9854,13695.0
2018-04-19 11:10:00,80.2,80.21,80.13,80.17,14669.0,65.9937,66.0019,65.9361,65.969,14669.0
2018-04-19 11:15:00,80.16,80.3,80.14,80.3,18017.0,65.9608,66.076,65.9443,66.076,18017.0
2018-04-19 11:20:00,80.29,80.35,80.19,80.35,28280.0,66.0677,66.1171,65.9854,66.1171,28280.0
2018-04-19 11:25:00,80.35,80.39,80.32,80.34,32536.0,66.1171,66.15,66.0924,66.1089,32536.0
2018-04-19 11:30:00,80.33,80.41,80.28,80.31,21163.0,66.1006,66.1665,66.0595,66.0842,21163.0
2018-04-19 11:35:00,80.31,80.34,80.26,80.27,23171.0,66.0842,66.1089,66.043,66.0513,23171.0
2018-04-19 11:40:00,80.26,80.27,80.23,80.25,17133.0,66.043,66.0513,66.0184,66.0348,17133.0
2018-04-19 11:45:00,80.25,80.28,80.2,80.26,20203.0,66.0348,66.0595,65.9937,66.043,20203.0
2018-04-19 11:50:00,80.24,80.26,80.08,80.11,13299.0,66.0266,66.043,65.8949,65.9196,13299.0
2018-04-19 11:55:00,80.11,80.17,80.06,80.06,17958.0,65.9196,65.969,65.8785,65.8785,17958.0
2018-04-19 12:00:00,80.07,80.11,80.05,80.07,15326.0,65.8867,65.9196,65.8702,65.8867,15326.0
2018-04-19 12:05:00,80.06,80.1,79.92,79.93,26532.0,65.8785,65.9114,65.7633,65.7715,26532.0
2018-04-19 12:10:00,79.91,79.93,79.85,79.88,13459.0,65.755,65.7715,65.7057,65.7303,13459.0
2018-04-19 12:15:00,79.88,79.98,79.88,79.95,29601.0,65.7303,65.8126,65.7303,65.7879,29601.0
2018-04-19 12:20:00,79.96,80.01,79.92,79.95,34258.0,65.7962,65.8373,65.7633,65.7879,34258.0
2018-04-19 12:25:00,79.96,80.02,79.95,79.98,20184.0,65.7962,65.8456,65.7879,65.8126,20184.0
2018-04-19 12:30:00,79.98,80.04,79.97,80.03,26568.0,65.8126,65.862,65.8044,65.8538,26568.0
2018-04-19 12:35:00,80.03,80.08,80.01,80.05,16382.0,65.8538,65.8949,65.8373,65.8702,16382.0
2018-04-19 12:40:00,80.04,80.07,79.98,80.05,19746.0,65.862,65.8867,65.8126,65.8702,19746.0
2018-04-19 12:45:00,80.05,80.11,80.02,80.08,11571.0,65.8702,65.9196,65.8456,65.8949,11571.0
2018-04-19 12:50:00,80.08,80.11,80.04,80.05,18131.0,65.8949,65.9196,65.862,65.8702,18131.0
2018-04-19 12:55:00,80.04,80.06,79.96,79.97,57163.0,65.862,65.8785,65.7962,65.8044,57163.0
2018-04-19 13:00:00,79.97,79.97,79.88,79.88,22394.0,65.8044,65.8044,65.7303,65.7303,22394.0
2018-04-19 13:05:00,79.87,79.9,79.86,79.87,13203.0,65.7221,65.7468,65.7139,65.7221,13203.0
2018-04-19 13:10:00,79.87,79.88,79.82,79.85,16758.0,65.7221,65.7303,65.681,65.7057,16758.0
2018-04-19 13:15:00,79.84,79.86,79.8,79.82,12964.0,65.6974,65.7139,65.6645,65.681,12964.0
2018-04-19 13:20:00,79.81,79.84,79.77,79.82,13857.0,65.6727,65.6974,65.6398,65.681,13857.0
2018-04-19 13:25:00,79.8,79.86,79.79,79.82,16023.0,65.6645,65.7139,65.6563,65.681,16023.0
2018-04-19 13:30:00,79.84,79.91,79.81,79.81,19235.0,65.6974,65.755,65.6727,65.6727,19235.0
2018-04-19 13:35:00,79.81,79.92,79.79,79.91,20253.0,65.6727,65.7633,65.6563,65.755,20253.0
2018-04-19 13:40:00,79.91,79.93,79.87,79.92,12357.0,65.755,65.7715,65.7221,65.7633,12357.0
2018-04-19 13:45:00,79.92,79.94,79.89,79.9,10111.0,65.7633,65.7797,65.7386,65.7468,10111.0
2018-04-19 13:50:00,79.9,79.95,79.87,79.95,11610.0,65.7468,65.7879,65.7221,65.7879,11610.0
2018-04-19 13:55:00,79.94,79.94,79.8,79.8,17082.0,65.7797,65.7797,65.6645,65.6645,17082.0
2018-04-19 14:00:00,79.79,79.86,79.78,79.79,18350.0,65.6563,65.7139,65.6481,65.6563,18350.0
2018-04-19 14:05:00,79.8,79.85,79.78,79.79,16343.0,65.6645,65.7057,65.6481,65.6563,16343.0
2018-04-19 14:10:00,79.8,79.88,79.79,79.84,26392.0,65.6645,65.7303,65.6563,65.6974,26392.0
2018-04-19 14:15:00,79.84,79.86,79.79,79.79,38346.0,65.6974,65.7139,65.6563,65.6563,38346.0
2018-04-19 14:20:00,79.79,79.81,79.64,79.68,30074.0,65.6563,65.6727,65.5329,65.5658,30074.0
2018-04-19 14:25:00,79.67,79.75,79.65,79.74,16907.0,65.5575,65.6234,65.5411,65.6151,16907.0
2018-04-19 14:30:00,79.73,79.8,79.72,79.79,14676.0,65.6069,65.6645,65.5987,65.6563,14676.0
2018-04-19 14:35:00,79.78,79.86,79.74,79.86,14074.0,65.6481,65.7139,65.6151,65.7139,14074.0
2018-04-19 14:40:00,79.84,79.93,79.83,79.92,12690.0,65.6974,65.7715,65.6892,65.7633,12690.0
2018-04-19 14:45:00,79.93,79.96,79.85,79.85,20139.0,65.7715,65.7962,65.7057,65.7057,20139.0
2018-04-19 14:50:00,79.84,79.88,79.77,79.79,36262.0,65.6974,65.7303,65.6398,65.6563,36262.0
2018-04-19 14:55:00,79.79,79.82,79.72,79.75,62962.0,65.6563,65.681,65.5987,65.6234,62962.0
2018-04-19 15:00:00,79.75,79.77,79.69,79.72,40545.0,65.6234,65.6398,65.574,65.5987,40545.0
2018-04-19 15:05:00,79.72,79.8,79.71,79.8,34223.0,65.5987,65.6645,65.5905,65.6645,34223.0
2018-04-19 15:10:00,79.8,79.8,79.73,79.74,18968.0,65.6645,65.6645,65.6069,65.6151,18968.0
2018-04-19 15:15:00,79.74,79.74,79.66,79.7,50732.0,65.6151,65.6151,65.5493,65.5822,50732.0
2018-04-19 15:20:00,79.7,79.75,79.69,79.73,24131.0,65.5822,65.6234,65.574,65.6069,24131.0
2018-04-19 15:25:00,79.73,79.75,79.7,79.75,22104.0,65.6069,65.6234,65.5822,65.6234,22104.0
2018-04-19 15:30:00,79.74,79.83,79.68,79.83,45639.0,65.6151,65.6892,65.5658,65.6892,45639.0
2018-04-19 15:35:00,79.86,80.11,79.86,79.98,81021.0,65.7139,65.9196,65.7139,65.8126,81021.0
2018-04-19 15:40:00,80.0,80.04,79.93,79.96,41744.0,65.8291,65.862,65.7715,65.7962,41744.0
2018-04-19 15:45:00,79.98,80.0,79.92,79.95,66848.0,65.8126,65.8291,65.7633,65.7879,66848.0
2018-04-19 15:50:00,79.95,80.01,79.94,79.96,87482.0,65.7879,65.8373,65.7797,65.7962,87482.0
2018-04-19 15:55:00,79.97,80.01,79.92,80.0,160856.0,65.8044,65.8373,65.7633,65.8291,160856.0
2018-04-20 09:30:00,80.1,80.21,80.02,80.04,456914.0,65.9114,66.0019,65.8456,65.862,456914.0
2018-04-20 09:35:00,80.07,80.16,80.05,80.11,14536.0,65.8867,65.9608,65.8702,65.9196,14536.0
2018-04-20 09:40:00,80.1,80.14,80.06,80.1,9593.0,65.9114,65.9443,65.8785,65.9114,9593.0
2018-04-20 09:45:00,80.09,80.09,80.01,80.03,16650.0,65.9032,65.9032,65.8373,65.8538,16650.0
2018-04-20 09:50:00,80.05,80.18,80.05,80.1,13213.0,65.8702,65.9772,65.8702,65.9114,13213.0
2018-04-20 09:55:00,80.1,80.27,80.06,80.21,15393.0,65.9114,66.0513,65.8785,66.0019,15393.0
2018-04-20 10:00:00,80.22,80.36,80.18,80.35,57868.0,66.0101,66.1253,65.9772,66.1171,57868.0
2018-04-20 10:05:00,80.34,80.46,80.32,80.45,17290.0,66.1089,66.2076,66.0924,66.1994,17290.0
2018-04-20 10:10:00,80.45,80.49,80.24,80.34,29793.0,66.1994,66.2323,66.0266,66.1089,29793.0
2018-04-20 10:15:00,80.33,80.33,80.22,80.27,11214.0,66.1006,66.1006,66.0101,66.0513,11214.0
2018-04-20 10:20:00,80.28,80.35,80.23,80.31,42028.0,66.0595,66.1171,66.0184,66.0842,42028.0
2018-04-20 10:25:00,80.31,80.44,80.3,80.43,23736.0,66.0842,66.1912,66.076,66.1829,23736.0
2018-04-20 10:30:00,80.42,80.42,80.33,80.38,11600.0,66.1747,66.1747,66.1006,66.1418,11600.0
2018-04-20 10:35:00,80.38,80.38,80.15,80.16,9173.0,66.1418,66.1418,65.9525,65.9608,9173.0
2018-04-20 10:40:00,80.17,80.17,80.02,80.04,25859.0,65.969,65.969,65.8456,65.862,25859.0
2018-04-20 10:45:00,80.04,80.05,79.82,79.84,29145.0,65.862,65.8702,65.681,65.6974,29145.0
2018-04-20 10:50:00,79.85,79.88,79.68,79.71,27091.0,65.7057,65.7303,65.5658,65.5905,27091.0
2018-04-20 10:55:00,79.73,79.89,79.72,79.85,8667.0,65.6069,65.7386,65.5987,65.7057,8667.0
2018-04-20 11:00:00,79.87,79.9,79.64,79.65,13057.0,65.7221,65.7468,65.5329,65.5411,13057.0
2018-04-20 11:05:00,79.66,79.78,79.63,79.71,16061.0,65.5493,65.6481,65.5246,65.5905,16061.0
2018-04-20 11:10:00,79.7,79.7,79.52,79.6,32031.0,65.5822,65.5822,65.4341,65.4999,32031.0
2018-04-20 11:15:00,79.61,79.7,79.57,79.64,20767.0,65.5082,65.5822,65.4753,65.5329,20767.0
2018-04-20 11:20:00,79.65,79.68,79.57,79.61,10498.0,65.5411,65.5658,65.4753,65.5082,10498.0
2018-04-20 11:25:00,79.62,79.68,79.48,79.48,14076.0,65.5164,65.5658,65.4012,65.4012,14076.0
2018-04-20 11:30:00,79.49,79.68,79.49,79.65,9317.0,65.4094,65.5658,65.4094,65.5411,9317.0
2018-04-20 11:35:00,79.68,79.76,79.67,79.76,16453.0,65.5658,65.6316,65.5575,65.6316,16453.0
2018-04-20 11:40:00,79.76,79.81,79.73,79.75,8736.0,65.6316,65.6727,65.6069,65.6234,8736.0
2018-04-20 11:45:00,79.74,79.76,79.64,79.67,12958.0,65.6151,65.6316,65.5329,65.5575,12958.0
2018-04-20 11:50:00,79.66,79.73,79.63,79.72,72670.0,65.5493,65.6069,65.5246,65.5987,72670.0
2018-04-20 11:55:00,79.74,79.82,79.72,79.79,38440.0,65.6151,65.681,65.5987,65.6563,38440.0
2018-04-20 12:00:00,79.8,79.81,79.71,79.71,20894.0,65.6645,65.6727,65.5905,65.5905,20894.0
2018-04-20 12:05:00,79.71,79.83,79.71,79.81,12485.0,65.5905,65.6892,65.5905,65.6727,12485.0
2018-04-20 12:10:00,79.8,79.84,79.73,79.74,10153.0,65.6645,65.6974,65.6069,65.6151,10153.0
2018-04-20 12:15:00,79.75,79.87,79.73,79.79,11074.0,65.6234,65.7221,65.6069,65.6563,11074.0
2018-04-20 12:20:00,79.78,79.83,79.77,79.81,11142.0,65.6481,65.6892,65.6398,65.6727,11142.0
2018-04-20 12:25:00,79.8,79.89,79.78,79.81,8645.0,65.6645,65.7386,65.6481,65.6727,8645.0
2018-04-20 12:30:00,79.82,79.88,79.72,79.87,20322.0,65.681,65.7303,65.5987,65.7221,20322.0
2018-04-20 12:35:00,79.86,79.91,79.79,79.82,14502.0,65.7139,65.755,65.6563,65.681,14502.0
2018-04-20 12:40:00,79.79,79.87,79.78,79.85,13633.0,65.6563,65.7221,65.6481,65.7057,13633.0
2018-04-20 12:45:00,79.85,79.9,79.75,79.77,15216.0,65.7057,65.7468,65.6234,65.6398,15216.0
2018-04-20 12:50:00,79.77,79.9,79.77,79.9,6407.0,65.6398,65.7468,65.6398,65.7468,6407.0
2018-04-20 12:55:00,79.9,79.91,79.86,79.89,7107.0,65.7468,65.755,65.7139,65.7386,7107.0
2018-04-20 13:00:00,79.88,79.91,79.8,79.8,6664.0,65.7303,65.755,65.6645,65.6645,6664.0
2018-04-20 13:05:00,79.8,80.03,79.79,79.94,108800.0,65.6645,65.8538,65.6563,65.7797,108800.0
2018-04-20 13:10:00,79.95,79.96,79.88,79.93,31611.0,65.7879,65.7962,65.7303,65.7715,31611.0
2018-04-20 13:15:00,79.96,80.01,79.92,79.93,8726.0,65.7962,65.8373,65.7633,65.7715,8726.0
2018-04-20 13:20:00,79.94,79.96,79.86,79.87,10058.0,65.7797,65.7962,65.7139,65.7221,10058.0
2018-04-20 13:25:00,79.87,80.01,79.84,79.97,10854.0,65.7221,65.8373,65.6974,65.8044,10854.0
2018-04-20 13:30:00,79.99,80.01,79.93,79.94,69174.0,65.8209,65.8373,65.7715,65.7797,69174.0
2018-04-20 13:35:00,79.95,80.1,79.95,80.1,10416.0,65.7879,65.9114,65.7879,65.9114,10416.0
2018-04-20 13:40:00,80.1,80.16,80.09,80.13,19734.0,65.9114,65.9608,65.9032,65.9361,19734.0
2018-04-20 13:45:00,80.12,80.16,80.07,80.1,13358.0,65.9278,65.9608,65.8867,65.9114,13358.0
2018-04-20 13:50:00,80.08,80.12,80.07,80.12,12137.0,65.8949,65.9278,65.8867,65.9278,12137.0
2018-04-20 13:55:00,80.11,80.19,80.11,80.14,68076.0,65.9196,65.9854,65.9196,65.9443,68076.0
2018-04-20 14:00:00,80.13,80.13,80.01,80.09,17703.0,65.9361,65.9361,65.8373,65.9032,17703.0
2018-04-20 14:05:00,80.1,80.1,80.0,80.04,41724.0,65.9114,65.9114,65.8291,65.862,41724.0
2018-04-20 14:10:00,80.04,80.06,79.94,79.97,22307.0,65.862,65.8785,65.7797,65.8044,22307.0
2018-04-20 14:15:00,79.97,80.04,79.96,80.02,73218.0,65.8044,65.862,65.7962,65.8456,73218.0
2018-04-20 14:20:00,80.02,80.13,79.99,80.11,21811.0,65.8456,65.9361,65.8209,65.9196,21811.0
2018-04-20 14:25:00,80.12,80.14,80.06,80.14,17239.0,65.9278,65.9443,65.8785,65.9443,17239.0
2018-04-20 14:30:00,80.13,80.19,80.01,80.02,17908.0,65.9361,65.9854,65.8373,65.8456,17908.0
2018-04-20 14:35:00,80.03,80.06,79.97,80.0,19237.0,65.8538,65.8785,65.8044,65.8291,19237.0
2018-04-20 14:40:00,79.99,80.02,79.98,80.01,55735.0,65.8209,65.8456,65.8126,65.8373,55735.0
2018-04-20 14:45:00,80.01,80.01,79.92,79.98,17454.0,65.8373,65.8373,65.7633,65.8126,17454.0
2018-04-20 14:50:00,79.97,80.0,79.94,79.99,24283.0,65.8044,65.8291,65.7797,65.8209,24283.0
2018-04-20 14:55:00,79.98,80.02,79.93,79.95,29239.0,65.8126,65.8456,65.7715,65.7879,29239.0
2018-04-20 15:00:00,79.95,79.95,79.79,79.83,96267.0,65.7879,65.7879,65.6563,65.6892,96267.0
2018-04-20 15:05:00,79.83,79.84,79.62,79.62,44357.0,65.6892,65.6974,65.5164,65.5164,44357.0
2018-04-20 15:10:00,79.62,79.7,79.61,79.69,59924.0,65.5164,65.5822,65.5082,65.574,59924.0
2018-04-20 15:15:00,79.69,79.71,79.64,79.64,51066.0,65.574,65.5905,65.5329,65.5329,51066.0
2018-04-20 15:20:00,79.64,79.73,79.61,79.73,24065.0,65.5329,65.6069,65.5082,65.6069,24065.0
2018-04-20 15:25:00,79.75,79.79,79.65,79.69,25652.0,65.6234,65.6563,65.5411,65.574,25652.0
2018-04-20 15:30:00,79.68,79.7,79.57,79.63,34080.0,65.5658,65.5822,65.4753,65.5246,34080.0
2018-04-20 15:35:00,79.64,79.79,79.61,79.78,41180.0,65.5329,65.6563,65.5082,65.6481,41180.0
2018-04-20 15:40:00,79.79,79.85,79.69,79.69,61405.0,65.6563,65.7057,65.574,65.574,61405.0
2018-04-20 15:45:00,79.68,79.74,79.64,79.7,79033.0,65.5658,65.6151,65.5329,65.5822,79033.0
2018-04-20 15:50:00,79.71,79.75,79.65,79.72,86079.0,65.5905,65.6234,65.5411,65.5987,86079.0
2018-04-20 15:55:00,79.71,79.91,79.71,79.89,225495.0,65.5905,65.755,65.5905,65.7386,225495.0
2018-04-23 09:30:00,80.15,80.19,80.05,80.14,49963.0,65.9525,65.9854,65.8702,65.9443,49963.0
2018-04-23 09:35:00,80.17,80.21,79.96,79.98,37629.0,65.969,66.0019,65.7962,65.8126,37629.0
2018-04-23 09:40:00,79.98,80.13,79.96,80.07,30750.0,65.8126,65.9361,65.7962,65.8867,30750.0
2018-04-23 09:45:00,80.05,80.27,79.97,80.25,39040.0,65.8702,66.0513,65.8044,66.0348,39040.0
2018-04-23 09:50:00,80.25,80.25,80.1,80.2,32128.0,66.0348,66.0348,65.9114,65.9937,32128.0
2018-04-23 09:55:00,80.2,80.4,80.2,80.4,36799.0,65.9937,66.1582,65.9937,66.1582,36799.0
2018-04-23 10:00:00,80.4,80.45,80.21,80.21,27272.0,66.1582,66.1994,66.0019,66.0019,27272.0
2018-04-23 10:05:00,80.22,80.26,80.05,80.14,34544.0,66.0101,66.043,65.8702,65.9443,34544.0
2018-04-23 10:10:00,80.16,80.16,80.05,80.09,32613.0,65.9608,65.9608,65.8702,65.9032,32613.0
2018-04-23 10:15:00,80.1,80.23,80.09,80.23,21373.0,65.9114,66.0184,65.9032,66.0184,21373.0
2018-04-23 10:20:00,80.23,80.23,80.11,80.16,22624.0,66.0184,66.0184,65.9196,65.9608,22624.0
2018-04-23 10:25:00,80.16,80.27,80.15,80.16,20230.0,65.9608,66.0513,65.9525,65.9608,20230.0
2018-04-23 10:30:00,80.16,80.18,80.07,80.14,20331.0,65.9608,65.9772,65.8867,65.9443,20331.0
2018-04-23 10:35:00,80.16,80.16,80.01,80.02,17959.0,65.9608,65.9608,65.8373,65.8456,17959.0
2018-04-23 10:40:00,80.02,80.13,79.99,80.06,38555.0,65.8456,65.9361,65.8209,65.8785,38555.0
2018-04-23 10:45:00,80.06,80.15,80.05,80.13,18467.0,65.8785,65.9525,65.8702,65.9361,18467.0
2018-04-23 10:50:00,80.14,80.2,80.13,80.18,17944.0,65.9443,65.9937,65.9361,65.9772,17944.0
2018-04-23 10:55:00,80.19,80.28,80.17,80.17,11783.0,65.9854,66.0595,65.969,65.969,11783.0
2018-04-23 11:00:00,80.14,80.21,80.1,80.2,22701.0,65.9443,66.0019,65.9114,65.9937,22701.0
2018-04-23 11:05:00,80.21,80.24,80.16,80.23,26928.0,66.0019,66.0266,65.9608,66.0184,26928.0
2018-04-23 11:10:00,80.23,80.41,80.18,80.36,27297.0,66.0184,66.1665,65.9772,66.1253,27297.0
2018-04-23 11:15:00,80.37,80.4,80.28,80.28,20578.0,66.1336,66.1582,66.0595,66.0595,20578.0
2018-04-23 11:20:00,80.28,80.31,80.22,80.24,22048.0,66.0595,66.0842,66.0101,66.0266,22048.0
2018-04-23 11:25:00,80.22,80.29,80.16,80.29,35929.0,66.0101,66.0677,65.9608,66.0677,35929.0
2018-04-23 11:30:00,80.29,80.3,80.23,80.25,16693.0,66.0677,66.076,66.0184,66.0348,16693.0
2018-04-23 11:35:00,80.23,80.25,80.19,80.21,9278.0,66.0184,66.0348,65.9854,66.0019,9278.0
2018-04-23 11:40:00,80.2,80.21,80.15,80.18,18107.0,65.9937,66.0019,65.9525,65.9772,18107.0
2018-04-23 11:45:00,80.19,80.2,80.09,80.09,18072.0,65.9854,65.9937,65.9032,65.9032,18072.0
2018-04-23 11:50:00,80.09,80.15,80.05,80.12,11904.0,65.9032,65.9525,65.8702,65.9278,11904.0
2018-04-23 11:55:00,80.14,80.17,80.08,80.16,15048.0,65.9443,65.969,65.8949,65.9608,15048.0
2018-04-23 12:00:00,80.17,80.21,80.14,80.17,17505.0,65.969,66.0019,65.9443,65.969,17505.0
2018-04-23 12:05:00,80.18,80.24,80.18,80.22,12350.0,65.9772,66.0266,65.9772,66.0101,12350.0
2018-04-23 12:10:00,80.2,80.26,80.19,80.25,11706.0,65.9937,66.043,65.9854,66.0348,11706.0
2018-04-23 12:15:00,80.25,80.28,80.19,80.19,13816.0,66.0348,66.0595,65.9854,65.9854,13816.0
2018-04-23 12:20:00,80.19,80.22,80.11,80.12,12297.0,65.9854,66.0101,65.9196,65.9278,12297.0
2018-04-23 12:25:00,80.12,80.17,80.11,80.13,7518.0,65.9278,65.969,65.9196,65.9361,7518.0
2018-04-23 12:30:00,80.14,80.23,80.14,80.19,16692.0,65.9443,66.0184,65.9443,65.9854,16692.0
2018-04-23 12:35:00,80.18,80.19,80.13,80.16,14135.0,65.9772,65.9854,65.9361,65.9608,14135.0
2018-04-23 12:40:00,80.17,80.21,80.15,80.18,12817.0,65.969,66.0019,65.9525,65.9772,12817.0
2018-04-23 12:45:00,80.19,80.25,80.17,80.17,31483.0,65.9854,66.0348,65.969,65.969,31483.0
2018-04-23 12:50:00,80.18,80.23,80.16,80.16,13086.0,65.9772,66.0184,65.9608,65.9608,13086.0
2018-04-23 12:55:00,80.16,80.17,80.1,80.17,8666.0,65.9608,65.969,65.9114,65.969,8666.0
2018-04-23 13:00:00,80.17,80.26,80.17,80.25,9040.0,65.969,66.043,65.969,66.0348,9040.0
2018-04-23 13:05:00,80.25,80.29,80.24,80.26,7016.0,66.0348,66.0677,66.0266,66.043,7016.0
2018-04-23 13:10:00,80.26,80.3,80.26,80.3,6041.0,66.043,66.076,66.043,66.076,6041.0
2018-04-23 13:15:00,80.28,80.29,80.24,80.26,18664.0,66.0595,66.0677,66.0266,66.043,18664.0
2018-04-23 13:20:00,80.26,80.26,80.2,80.21,40879.0,66.043,66.043,65.9937,66.0019,40879.0
2018-04-23 13:25:00,80.21,80.28,80.2,80.24,8035.0,66.0019,66.0595,65.9937,66.0266,8035.0
2018-04-23 13:30:00,80.25,80.3,80.22,80.23,12310.0,66.0348,66.076,66.0101,66.0184,12310.0
2018-04-23 13:35:00,80.23,80.26,80.21,80.22,8209.0,66.0184,66.043,66.0019,66.0101,8209.0
2018-04-23 13:40:00,80.22,80.23,80.19,80.23,9855.0,66.0101,66.0184,65.9854,66.0184,9855.0
2018-04-23 13:45:00,80.23,80.29,80.22,80.26,30752.0,66.0184,66.0677,66.0101,66.043,30752.0
2018-04-23 13:50:00,80.25,80.29,80.24,80.27,16759.0,66.0348,66.0677,66.0266,66.0513,16759.0
2018-04-23 13:55:00,80.28,80.34,80.28,80.3,12689.0,66.0595,66.1089,66.0595,66.076,12689.0
2018-04-23 14:00:00,80.29,80.33,80.24,80.25,17685.0,66.0677,66.1006,66.0266,66.0348,17685.0
2018-04-23 14:05:00,80.24,80.25,80.04,80.06,15757.0,66.0266,66.0348,65.862,65.8785,15757.0
2018-04-23 14:10:00,80.06,80.07,79.95,79.96,8919.0,65.8785,65.8867,65.7879,65.7962,8919.0
2018-04-23 14:15:00,79.95,80.07,79.95,80.05,20408.0,65.7879,65.8867,65.7879,65.8702,20408.0
2018-04-23 14:20:00,80.03,80.06,79.96,79.99,12291.0,65.8538,65.8785,65.7962,65.8209,12291.0
2018-04-23 14:25:00,79.98,80.03,79.96,80.03,15118.0,65.8126,65.8538,65.7962,65.8538,15118.0
2018-04-23 14:30:00,80.02,80.05,79.97,80.0,16560.0,65.8456,65.8702,65.8044,65.8291,16560.0
2018-04-23 14:35:00,80.01,80.04,79.96,80.02,16630.0,65.8373,65.862,65.7962,65.8456,16630.0
2018-04-23 14:40:00,80.02,80.08,80.02,80.07,9606.0,65.8456,65.8949,65.8456,65.8867,9606.0
2018-04-23 14:45:00,80.08,80.08,79.92,79.96,33822.0,65.8949,65.8949,65.7633,65.7962,33822.0
2018-04-23 14:50:00,79.94,79.96,79.83,79.83,10454.0,65.7797,65.7962,65.6892,65.6892,10454.0
2018-04-23 14:55:00,79.82,79.92,79.82,79.9,12227.0,65.681,65.7633,65.681,65.7468,12227.0
2018-04-23 15:00:00,79.89,80.02,79.89,80.01,13357.0,65.7386,65.8456,65.7386,65.8373,13357.0
2018-04-23 15:05:00,80.0,80.03,79.95,79.95,16243.0,65.8291,65.8538,65.7879,65.7879,16243.0
2018-04-23 15:10:00,79.96,80.02,79.93,79.98,13311.0,65.7962,65.8456,65.7715,65.8126,13311.0
2018-04-23 15:15:00,79.96,79.97,79.91,79.95,14096.0,65.7962,65.8044,65.755,65.7879,14096.0
2018-04-23 15:20:00,79.95,80.02,79.92,79.99,62542.0,65.7879,65.8456,65.7633,65.8209,62542.0
2018-04-23 15:25:00,79.99,80.04,79.98,79.99,36325.0,65.8209,65.862,65.8126,65.8209,36325.0
2018-04-23 15:30:00,79.98,80.02,79.98,80.01,42283.0,65.8126,65.8456,65.8126,65.8373,42283.0
2018-04-23 15:35:00,80.01,80.02,79.95,79.97,22799.0,65.8373,65.8456,65.7879,65.8044,22799.0
2018-04-23 15:40:00,79.97,80.01,79.91,80.01,41195.0,65.8044,65.8373,65.755,65.8373,41195.0
2018-04-23 15:45:00,80.0,80.07,79.96,79.97,43120.0,65.8291,65.8867,65.7962,65.8044,43120.0
2018-04-23 15:50:00,79.97,80.03,79.97,79.99,49391.0,65.8044,65.8538,65.8044,65.8209,49391.0
2018-04-23 15:55:00,79.99,80.07,79.98,80.02,98805.0,65.8209,65.8867,65.8126,65.8456,98805.0
2018-04-24 09:30:00,80.5,80.5,80.18,80.29,90694.0,66.2405,66.2405,65.9772,66.0677,90694.0
2018-04-24 09:35:00,80.24,80.39,80.23,80.25,13880.0,66.0266,66.15,66.0184,66.0348,13880.0
2018-04-24 09:40:00,80.24,80.37,80.24,80.28,8827.0,66.0266,66.1336,66.0266,66.0595,8827.0
2018-04-24 09:45:00,80.26,80.42,80.23,80.37,14469.0,66.043,66.1747,66.0184,66.1336,14469.0
2018-04-24 09:50:00,80.37,80.37,80.19,80.19,12335.0,66.1336,66.1336,65.9854,65.9854,12335.0
2018-04-24 09:55:00,80.19,80.34,80.18,80.32,15734.0,65.9854,66.1089,65.9772,66.0924,15734.0
2018-04-24 10:00:00,80.28,80.41,80.28,80.41,16924.0,66.0595,66.1665,66.0595,66.1665,16924.0
2018-04-24 10:05:00,80.41,80.41,80.28,80.33,17480.0,66.1665,66.1665,66.0595,66.1006,17480.0
2018-04-24 10:10:00,80.35,80.48,80.35,80.46,16035.0,66.1171,66.2241,66.1171,66.2076,16035.0
2018-04-24 10:15:00,80.43,80.43,80.27,80.27,17036.0,66.1829,66.1829,66.0513,66.0513,17036.0
2018-04-24 10:20:00,80.29,80.32,80.24,80.25,18874.0,66.0677,66.0924,66.0266,66.0348,18874.0
2018-04-24 10:25:00,80.28,80.41,80.27,80.32,23731.0,66.0595,66.1665,66.0513,66.0924,23731.0
2018-04-24 10:30:00,80.28,80.33,80.23,80.3,36771.0,66.0595,66.1006,66.0184,66.076,36771.0
2018-04-24 10:35:00,80.29,80.42,80.27,80.39,19678.0,66.0677,66.1747,66.0513,66.15,19678.0
2018-04-24 10:40:00,80.37,80.38,80.27,80.33,13177.0,66.1336,66.1418,66.0513,66.1006,13177.0
2018-04-24 10:45:00,80.35,80.36,80.27,80.36,24275.0,66.1171,66.1253,66.0513,66.1253,24275.0
2018-04-24 10:50:00,80.37,80.46,80.26,80.27,32722.0,66.1336,66.2076,66.043,66.0513,32722.0
2018-04-24 10:55:00,80.27,80.36,80.23,80.24,46470.0,66.0513,66.1253,66.0184,66.0266,46470.0
2018-04-24 11:00:00,80.24,80.34,80.22,80.31,27608.0,66.0266,66.1089,66.0101,66.0842,27608.0
2018-04-24 11:05:00,80.3,80.34,80.23,80.33,16693.0,66.076,66.1089,66.0184,66.1006,16693.0
2018-04-24 11:10:00,80.32,80.37,80.22,80.37,32494.0,66.0924,66.1336,66.0101,66.1336,32494.0
2018-04-24 11:15:00,80.38,80.43,80.3,80.42,20345.0,66.1418,66.1829,66.076,66.1747,20345.0
2018-04-24 11:20:00,80.44,80.57,80.42,80.47,16462.0,66.1912,66.2981,66.1747,66.2158,16462.0
2018-04-24 11:25:00,80.48,80.52,80.37,80.51,14175.0,66.2241,66.257,66.1336,66.2488,14175.0
2018-04-24 11:30:00,80.5,80.52,80.31,80.38,19541.0,66.2405,66.257,66.0842,66.1418,19541.0
2018-04-24 11:35:00,80.35,80.38,80.3,80.31,12510.0,66.1171,66.1418,66.076,66.0842,12510.0
2018-04-24 11:40:00,80.32,80.42,80.31,80.32,16464.0,66.0924,66.1747,66.0842,66.0924,16464.0
2018-04-24 11:45:00,80.33,80.38,80.23,80.28,16202.0,66.1006,66.1418,66.0184,66.0595,16202.0
2018-04-24 11:50:00,80.28,80.35,80.24,80.33,25008.0,66.0595,66.1171,66.0266,66.1006,25008.0
2018-04-24 11:55:00,80.32,80.35,80.24,80.25,12510.0,66.0924,66.1171,66.0266,66.0348,12510.0
2018-04-24 12:00:00,80.25,80.34,80.22,80.33,27201.0,66.0348,66.1089,66.0101,66.1006,27201.0
2018-04-24 12:05:00,80.32,80.4,80.21,80.22,41152.0,66.0924,66.1582,66.0019,66.0101,41152.0
2018-04-24 12:10:00,80.2,80.24,80.15,80.16,53575.0,65.9937,66.0266,65.9525,65.9608,53575.0
2018-04-24 12:15:00,80.16,80.17,80.04,80.13,80339.0,65.9608,65.969,65.862,65.9361,80339.0
2018-04-24 12:20:00,80.12,80.19,80.08,80.15,89683.0,65.9278,65.9854,65.8949,65.9525,89683.0
2018-04-24 12:25:00,80.14,80.18,80.09,80.14,88807.0,65.9443,65.9772,65.9032,65.9443,88807.0
2018-04-24 12:30:00,80.13,80.16,80.02,80.03,19779.0,65.9361,65.9608,65.8456,65.8538,19779.0
2018-04-24 12:35:00,80.01,80.04,79.96,79.98,42552.0,65.8373,65.862,65.7962,65.8126,42552.0
2018-04-24 12:40:00,79.98,79.98,79.87,79.95,33163.0,65.8126,65.8126,65.7221,65.7879,33163.0
2018-04-24 12:45:00,79.93,80.04,79.92,80.04,25804.0,65.7715,65.862,65.7633,65.862,25804.0
2018-04-24 12:50:00,80.03,80.06,79.96,79.98,22301.0,65.8538,65.8785,65.7962,65.8126,22301.0
2018-04-24 12:55:00,79.98,79.99,79.81,79.82,47628.0,65.8126,65.8209,65.6727,65.681,47628.0
2018-04-24 13:00:00,79.81,79.88,79.78,79.84,88390.0,65.6727,65.7303,65.6481,65.6974,88390.0
2018-04-24 13:05:00,79.84,79.86,79.72,79.73,43198.0,65.6974,65.7139,65.5987,65.6069,43198.0
2018-04-24 13:10:00,79.75,79.77,79.72,79.77,12247.0,65.6234,65.6398,65.5987,65.6398,12247.0
2018-04-24 13:15:00,79.76,79.81,79.69,79.69,17432.0,65.6316,65.6727,65.574,65.574,17432.0
2018-04-24 13:20:00,79.72,79.75,79.66,79.68,13591.0,65.5987,65.6234,65.5493,65.5658,13591.0
2018-04-24 13:25:00,79.68,79.74,79.62,79.72,36410.0,65.5658,65.6151,65.5164,65.5987,36410.0
2018-04-24 13:30:00,79.73,79.75,79.64,79.65,1247960.0,65.6069,65.6234,65.5329,65.5411,1247960.0
2018-04-24 13:35:00,79.63,79.66,79.53,79.55,25709.0,65.5246,65.5493,65.4423,65.4588,25709.0
2018-04-24 13:40:00,79.56,79.57,79.43,79.44,28683.0,65.467,65.4753,65.3601,65.3683,28683.0
2018-04-24 13:45:00,79.44,79.47,79.37,79.43,35962.0,65.3683,65.393,65.3107,65.3601,35962.0
2018-04-24 13:50:00,79.4,79.41,79.24,79.25,23745.0,65.3354,65.3436,65.2037,65.2119,23745.0
2018-04-24 13:55:00,79.26,79.26,79.09,79.17,27411.0,65.2202,65.2202,65.0803,65.1461,27411.0
2018-04-24 14:00:00,79.16,79.16,78.97,78.97,30684.0,65.1379,65.1379,64.9815,64.9815,30684.0
2018-04-24 14:05:00,78.97,79.08,78.89,79.07,25549.0,64.9815,65.0721,64.9157,65.0638,25549.0
2018-04-24 14:10:00,79.08,79.17,79.01,79.02,51907.0,65.0721,65.1461,65.0145,65.0227,51907.0
2018-04-24 14:15:00,79.0,79.0,78.83,78.96,28617.0,65.0062,65.0062,64.8663,64.9733,28617.0
2018-04-24 14:20:00,78.95,79.01,78.9,79.0,30167.0,64.9651,65.0145,64.9239,65.0062,30167.0
2018-04-24 14:25:00,78.99,79.01,78.79,78.79,29836.0,64.998,65.0145,64.8334,64.8334,29836.0
2018-04-24 14:30:00,78.8,78.86,78.77,78.77,46980.0,64.8417,64.891,64.817,64.817,46980.0
2018-04-24 14:35:00,78.77,78.81,78.57,78.59,69568.0,64.817,64.8499,64.6524,64.6689,69568.0
2018-04-24 14:40:00,78.59,78.9,78.58,78.9,41230.0,64.6689,64.9239,64.6606,64.9239,41230.0
2018-04-24 14:45:00,78.9,78.9,78.72,78.87,40676.0,64.9239,64.9239,64.7758,64.8993,40676.0
2018-04-24 14:50:00,78.86,78.97,78.77,78.85,28631.0,64.891,64.9815,64.817,64.8828,28631.0
2018-04-24 14:55:00,78.85,78.98,78.85,78.95,20901.0,64.8828,64.9898,64.8828,64.9651,20901.0
2018-04-24 15:00:00,78.96,79.13,78.93,79.13,40159.0,64.9733,65.1132,64.9486,65.1132,40159.0
2018-04-24 15:05:00,79.12,79.23,79.11,79.17,31850.0,65.105,65.1955,65.0967,65.1461,31850.0
2018-04-24 15:10:00,79.17,79.3,79.08,79.29,21001.0,65.1461,65.2531,65.0721,65.2449,21001.0
2018-04-24 15:15:00,79.3,79.33,79.07,79.07,28874.0,65.2531,65.2778,65.0638,65.0638,28874.0
2018-04-24 15:20:00,79.07,79.32,79.07,79.26,26804.0,65.0638,65.2695,65.0638,65.2202,26804.0
2018-04-24 15:25:00,79.24,79.28,79.18,79.23,33855.0,65.2037,65.2366,65.1543,65.1955,33855.0
2018-04-24 15:30:00,79.23,79.23,79.03,79.04,41389.0,65.1955,65.1955,65.0309,65.0391,41389.0
2018-04-24 15:35:00,79.03,79.06,78.99,79.02,62167.0,65.0309,65.0556,64.998,65.0227,62167.0
2018-04-24 15:40:00,79.02,79.08,78.85,78.9,68268.0,65.0227,65.0721,64.8828,64.9239,68268.0
2018-04-24 15:45:00,78.9,79.38,78.9,79.3,85221.0,64.9239,65.3189,64.9239,65.2531,85221.0
2018-04-24 15:50:00,79.31,79.37,79.24,79.33,98609.0,65.2613,65.3107,65.2037,65.2778,98609.0
2018-04-24 15:55:00,79.33,79.4,79.24,79.35,191429.0,65.2778,65.3354,65.2037,65.2942,191429.0
2018-04-25 09:30:00,79.02,79.26,78.65,78.75,85153.0,65.0227,65.2202,64.7182,64.8005,85153.0
2018-04-25 09:35:00,78.75,78.89,78.75,78.83,20512.0,64.8005,64.9157,64.8005,64.8663,20512.0
2018-04-25 09:40:00,78.84,78.94,78.64,78.72,32147.0,64.8746,64.9569,64.71,64.7758,32147.0
2018-04-25 09:45:00,78.72,78.9,78.67,78.7,33755.0,64.7758,64.9239,64.7347,64.7594,33755.0
2018-04-25 09:50:00,78.7,78.78,78.65,78.77,27520.0,64.7594,64.8252,64.7182,64.817,27520.0
2018-04-25 09:55:00,78.76,78.81,78.59,78.62,18523.0,64.8087,64.8499,64.6689,64.6935,18523.0
2018-04-25 10:00:00,78.6,78.78,78.6,78.71,38411.0,64.6771,64.8252,64.6771,64.7676,38411.0
2018-04-25 10:05:00,78.72,78.82,78.67,78.69,29963.0,64.7758,64.8581,64.7347,64.7511,29963.0
2018-04-25 10:10:00,78.7,78.82,78.6,78.64,25966.0,64.7594,64.8581,64.6771,64.71,25966.0
2018-04-25 10:15:00,78.65,78.71,78.56,78.57,22863.0,64.7182,64.7676,64.6442,64.6524,22863.0
2018-04-25 10:20:00,78.57,78.74,78.52,78.74,22970.0,64.6524,64.7923,64.6113,64.7923,22970.0
2018-04-25 10:25:00,78.72,78.82,78.72,78.75,32672.0,64.7758,64.8581,64.7758,64.8005,32672.0
2018-04-25 10:30:00,78.76,78.86,78.74,78.81,55439.0,64.8087,64.891,64.7923,64.8499,55439.0
2018-04-25 10:35:00,78.82,78.93,78.77,78.83,36904.0,64.8581,64.9486,64.817,64.8663,36904.0
2018-04-25 10:40:00,78.84,79.01,78.82,79.0,28392.0,64.8746,65.0145,64.8581,65.0062,28392.0
2018-04-25 10:45:00,79.03,79.04,78.92,78.98,30488.0,65.0309,65.0391,64.9404,64.9898,30488.0
2018-04-25 10:50:00,78.95,78.95,78.84,78.86,23332.0,64.9651,64.9651,64.8746,64.891,23332.0
2018-04-25 10:55:00,78.86,78.88,78.8,78.83,15159.0,64.891,64.9075,64.8417,64.8663,15159.0
2018-04-25 11:00:00,78.82,79.04,78.82,79.03,32428.0,64.8581,65.0391,64.8581,65.0309,32428.0
2018-04-25 11:05:00,79.04,79.14,79.04,79.13,46532.0,65.0391,65.1214,65.0391,65.1132,46532.0
2018-04-25 11:10:00,79.14,79.16,79.05,79.08,19537.0,65.1214,65.1379,65.0474,65.0721,19537.0
2018-04-25 11:15:00,79.08,79.11,79.02,79.04,14094.0,65.0721,65.0967,65.0227,65.0391,14094.0
2018-04-25 11:20:00,79.03,79.17,79.02,79.11,16070.0,65.0309,65.1461,65.0227,65.0967,16070.0
2018-04-25 11:25:00,79.11,79.15,79.02,79.09,16087.0,65.0967,65.1297,65.0227,65.0803,16087.0
2018-04-25 11:30:00,79.09,79.11,78.95,78.99,9938.0,65.0803,65.0967,64.9651,64.998,9938.0
2018-04-25 11:35:00,78.97,79.0,78.91,78.98,13904.0,64.9815,65.0062,64.9322,64.9898,13904.0
2018-04-25 11:40:00,78.97,78.97,78.87,78.9,12086.0,64.9815,64.9815,64.8993,64.9239,12086.0
2018-04-25 11:45:00,78.89,78.96,78.81,78.81,9853.0,64.9157,64.9733,64.8499,64.8499,9853.0
2018-04-25 11:50:00,78.8,78.88,78.75,78.88,19225.0,64.8417,64.9075,64.8005,64.9075,19225.0
2018-04-25 11:55:00,78.87,78.89,78.74,78.77,15000.0,64.8993,64.9157,64.7923,64.817,15000.0
2018-04-25 12:00:00,78.76,78.82,78.7,78.7,10136.0,64.8087,64.8581,64.7594,64.7594,10136.0
2018-04-25 12:05:00,78.72,78.79,78.71,78.73,16400.0,64.7758,64.8334,64.7676,64.7841,16400.0
2018-04-25 12:10:00,78.75,78.84,78.71,78.83,11814.0,64.8005,64.8746,64.7676,64.8663,11814.0
2018-04-25 12:15:00,78.83,78.9,78.83,78.89,9338.0,64.8663,64.9239,64.8663,64.9157,9338.0
2018-04-25 12:20:00,78.89,78.96,78.87,78.87,11107.0,64.9157,64.9733,64.8993,64.8993,11107.0
2018-04-25 12:25:00,78.86,78.97,78.84,78.92,9812.0,64.891,64.9815,64.8746,64.9404,9812.0
2018-04-25 12:30:00,78.92,79.04,78.91,79.03,7814.0,64.9404,65.0391,64.9322,65.0309,7814.0
2018-04-25 12:35:00,79.02,79.05,79.0,79.04,16094.0,65.0227,65.0474,65.0062,65.0391,16094.0
2018-04-25 12:40:00,79.05,79.06,78.98,78.99,15046.0,65.0474,65.0556,64.9898,64.998,15046.0
2018-04-25 12:45:00,79.0,79.06,79.0,79.02,46080.0,65.0062,65.0556,65.0062,65.0227,46080.0
2018-04-25 12:50:00,79.02,79.08,78.96,79.0,66767.0,65.0227,65.0721,64.9733,65.0062,66767.0
2018-04-25 12:55:00,79.0,79.06,78.99,79.01,29582.0,65.0062,65.0556,64.998,65.0145,29582.0
2018-04-25 13:00:00,79.01,79.11,79.0,79.06,15849.0,65.0145,65.0967,65.0062,65.0556,15849.0
2018-04-25 13:05:00,79.06,79.12,79.04,79.06,19365.0,65.0556,65.105,65.0391,65.0556,19365.0
2018-04-25 13:10:00,79.06,79.07,78.94,78.99,13728.0,65.0556,65.0638,64.9569,64.998,13728.0
2018-04-25 13:15:00,79.0,79.01,78.9,78.9,9194.0,65.0062,65.0145,64.9239,64.9239,9194.0
2018-04-25 13:20:00,78.9,78.93,78.89,78.9,9581.0,64.9239,64.9486,64.9157,64.9239,9581.0
2018-04-25 13:25:00,78.92,79.01,78.92,79.0,8134.0,64.9404,65.0145,64.9404,65.0062,8134.0
2018-04-25 13:30:00,79.01,79.16,79.0,79.14,55288.0,65.0145,65.1379,65.0062,65.1214,55288.0
2018-04-25 13:35:00,79.14,79.14,79.07,79.09,16687.0,65.1214,65.1214,65.0638,65.0803,16687.0
2018-04-25 13:40:00,79.09,79.15,79.08,79.08,42039.0,65.0803,65.1297,65.0721,65.0721,42039.0
2018-04-25 13:45:00,79.07,79.09,79.01,79.05,10152.0,65.0638,65.0803,65.0145,65.0474,10152.0
2018-04-25 13:50:00,79.05,79.09,79.02,79.09,9136.0,65.0474,65.0803,65.0227,65.0803,9136.0
2018-04-25 13:55:00,79.11,79.14,79.09,79.09,16423.0,65.0967,65.1214,65.0803,65.0803,16423.0
2018-04-25 14:00:00,79.12,79.14,78.99,79.02,14470.0,65.105,65.1214,64.998,65.0227,14470.0
2018-04-25 14:05:00,79.02,79.07,78.97,79.0,19885.0,65.0227,65.0638,64.9815,65.0062,19885.0
2018-04-25 14:10:00,79.0,79.05,78.91,78.96,10227.0,65.0062,65.0474,64.9322,64.9733,10227.0
2018-04-25 14:15:00,78.95,79.1,78.95,79.08,15559.0,64.9651,65.0885,64.9651,65.0721,15559.0
2018-04-25 14:20:00,79.04,79.07,78.9,78.92,22401.0,65.0391,65.0638,64.9239,64.9404,22401.0
2018-04-25 14:25:00,78.91,79.03,78.87,78.9,21086.0,64.9322,65.0309,64.8993,64.9239,21086.0
2018-04-25 14:30:00,78.89,79.01,78.87,79.0,18268.0,64.9157,65.0145,64.8993,65.0062,18268.0
2018-04-25 14:35:00,78.99,79.05,78.96,78.99,29965.0,64.998,65.0474,64.9733,64.998,29965.0
2018-04-25 14:40:00,79.0,79.07,78.98,79.05,22634.0,65.0062,65.0638,64.9898,65.0474,22634.0
2018-04-25 14:45:00,79.05,79.1,78.98,79.06,17022.0,65.0474,65.0885,64.9898,65.0556,17022.0
2018-04-25 14:50:00,79.06,79.13,79.03,79.1,11269.0,65.0556,65.1132,65.0309,65.0885,11269.0
2018-04-25 14:55:00,79.12,79.26,79.09,79.24,19084.0,65.105,65.2202,65.0803,65.2037,19084.0
2018-04-25 15:00:00,79.24,79.32,79.24,79.31,41022.0,65.2037,65.2695,65.2037,65.2613,41022.0
2018-04-25 15:05:00,79.33,79.33,79.2,79.21,19287.0,65.2778,65.2778,65.1708,65.179,19287.0
2018-04-25 15:10:00,79.22,79.29,79.21,79.29,18356.0,65.1873,65.2449,65.179,65.2449,18356.0
2018-04-25 15:15:00,79.27,79.32,79.2,79.2,27638.0,65.2284,65.2695,65.1708,65.1708,27638.0
2018-04-25 15:20:00,79.2,79.27,79.18,79.21,32515.0,65.1708,65.2284,65.1543,65.179,32515.0
2018-04-25 15:25:00,79.23,79.32,79.17,79.31,50253.0,65.1955,65.2695,65.1461,65.2613,50253.0
2018-04-25 15:30:00,79.3,79.38,79.27,79.35,86953.0,65.2531,65.3189,65.2284,65.2942,86953.0
2018-04-25 15:35:00,79.36,79.36,79.2,79.23,32318.0,65.3025,65.3025,65.1708,65.1955,32318.0
2018-04-25 15:40:00,79.22,79.27,79.15,79.19,26375.0,65.1873,65.2284,65.1297,65.1626,26375.0
2018-04-25 15:45:00,79.21,79.22,79.11,79.18,57010.0,65.179,65.1873,65.0967,65.1543,57010.0
2018-04-25 15:50:00,79.19,79.25,79.16,79.23,72611.0,65.1626,65.2119,65.1379,65.1955,72611.0
2018-04-25 15:55:00,79.22,79.5,79.22,79.47,158397.0,65.1873,65.4177,65.1873,65.393,158397.0
2018-04-26 09:30:00,79.7,79.92,79.61,79.8,71640.0,65.5822,65.7633,65.5082,65.6645,71640.0
2018-04-26 09:35:00,79.81,79.85,79.58,79.61,30350.0,65.6727,65.7057,65.4835,65.5082,30350.0
2018-04-26 09:40:00,79.62,79.62,79.24,79.29,81683.0,65.5164,65.5164,65.2037,65.2449,81683.0
2018-04-26 09:45:00,79.28,79.43,79.2,79.42,71352.0,65.2366,65.3601,65.1708,65.3518,71352.0
2018-04-26 09:50:00,79.43,79.61,79.4,79.59,38406.0,65.3601,65.5082,65.3354,65.4917,38406.0
2018-04-26 09:55:00,79.56,79.78,79.56,79.69,24047.0,65.467,65.6481,65.467,65.574,24047.0
2018-04-26 10:00:00,79.69,79.9,79.68,79.85,34201.0,65.574,65.7468,65.5658,65.7057,34201.0
2018-04-26 10:05:00,79.85,79.98,79.84,79.96,30703.0,65.7057,65.8126,65.6974,65.7962,30703.0
2018-04-26 10:10:00,79.95,79.97,79.86,79.89,26320.0,65.7879,65.8044,65.7139,65.7386,26320.0
2018-04-26 10:15:00,79.89,79.89,79.77,79.78,33628.0,65.7386,65.7386,65.6398,65.6481,33628.0
2018-04-26 10:20:00,79.78,79.87,79.7,79.85,190898.0,65.6481,65.7221,65.5822,65.7057,190898.0
2018-04-26 10:25:00,79.85,79.94,79.81,79.94,18086.0,65.7057,65.7797,65.6727,65.7797,18086.0
2018-04-26 10:30:00,79.94,79.95,79.89,79.94,33713.0,65.7797,65.7879,65.7386,65.7797,33713.0
2018-04-26 10:35:00,79.95,80.02,79.95,80.0,31349.0,65.7879,65.8456,65.7879,65.8291,31349.0
2018-04-26 10:40:00,80.02,80.02,79.76,79.76,29365.0,65.8456,65.8456,65.6316,65.6316,29365.0
2018-04-26 10:45:00,79.77,79.83,79.75,79.81,16664.0,65.6398,65.6892,65.6234,65.6727,16664.0
2018-04-26 10:50:00,79.81,80.01,79.81,79.99,17776.0,65.6727,65.8373,65.6727,65.8209,17776.0
2018-04-26 10:55:00,80.01,80.08,79.98,80.05,23200.0,65.8373,65.8949,65.8126,65.8702,23200.0
2018-04-26 11:00:00,80.05,80.08,79.98,80.08,18748.0,65.8702,65.8949,65.8126,65.8949,18748.0
2018-04-26 11:05:00,80.08,80.11,80.01,80.04,33353.0,65.8949,65.9196,65.8373,65.862,33353.0
2018-04-26 11:10:00,80.06,80.09,79.99,80.07,37678.0,65.8785,65.9032,65.8209,65.8867,37678.0
2018-04-26 11:15:00,80.07,80.07,79.95,80.0,7316.0,65.8867,65.8867,65.7879,65.8291,7316.0
2018-04-26 11:20:00,80.0,80.04,79.95,79.99,12423.0,65.8291,65.862,65.7879,65.8209,12423.0
2018-04-26 11:25:00,80.0,80.07,79.99,80.06,21272.0,65.8291,65.8867,65.8209,65.8785,21272.0
2018-04-26 11:30:00,80.05,80.1,79.92,79.95,46243.0,65.8702,65.9114,65.7633,65.7879,46243.0
2018-04-26 11:35:00,79.93,79.98,79.91,79.97,12623.0,65.7715,65.8126,65.755,65.8044,12623.0
2018-04-26 11:40:00,79.96,79.97,79.91,79.94,12187.0,65.7962,65.8044,65.755,65.7797,12187.0
2018-04-26 11:45:00,79.95,79.98,79.89,79.96,31110.0,65.7879,65.8126,65.7386,65.7962,31110.0
2018-04-26 11:50:00,79.96,80.04,79.95,79.99,21560.0,65.7962,65.862,65.7879,65.8209,21560.0
2018-04-26 11:55:00,80.0,80.08,80.0,80.08,39924.0,65.8291,65.8949,65.8291,65.8949,39924.0
2018-04-26 12:00:00,80.08,80.1,80.03,80.04,25378.0,65.8949,65.9114,65.8538,65.862,25378.0
2018-04-26 12:05:00,80.04,80.06,80.0,80.02,14961.0,65.862,65.8785,65.8291,65.8456,14961.0
2018-04-26 12:10:00,80.03,80.04,80.01,80.01,4745.0,65.8538,65.862,65.8373,65.8373,4745.0
2018-04-26 12:15:00,80.02,80.12,80.01,80.11,20083.0,65.8456,65.9278,65.8373,65.9196,20083.0
2018-04-26 12:20:00,80.11,80.11,80.02,80.06,43494.0,65.9196,65.9196,65.8456,65.8785,43494.0
2018-04-26 12:25:00,80.05,80.08,80.03,80.06,21182.0,65.8702,65.8949,65.8538,65.8785,21182.0
2018-04-26 12:30:00,80.07,80.07,79.99,80.0,12965.0,65.8867,65.8867,65.8209,65.8291,12965.0
2018-04-26 12:35:00,80.01,80.02,79.97,80.0,9013.0,65.8373,65.8456,65.8044,65.8291,9013.0
2018-04-26 12:40:00,80.0,80.07,79.99,80.06,15355.0,65.8291,65.8867,65.8209,65.8785,15355.0
2018-04-26 12:45:00,80.06,80.07,79.97,80.01,13413.0,65.8785,65.8867,65.8044,65.8373,13413.0
2018-04-26 12:50:00,80.02,80.1,80.01,80.1,11973.0,65.8456,65.9114,65.8373,65.9114,11973.0
2018-04-26 12:55:00,80.1,80.18,80.1,80.15,23773.0,65.9114,65.9772,65.9114,65.9525,23773.0
2018-04-26 13:00:00,80.15,80.17,80.11,80.14,23785.0,65.9525,65.969,65.9196,65.9443,23785.0
2018-04-26 13:05:00,80.14,80.28,80.14,80.28,22549.0,65.9443,66.0595,65.9443,66.0595,22549.0
2018-04-26 13:10:00,80.28,80.43,80.26,80.39,24140.0,66.0595,66.1829,66.043,66.15,24140.0
2018-04-26 13:15:00,80.4,80.42,80.38,80.4,16312.0,66.1582,66.1747,66.1418,66.1582,16312.0
2018-04-26 13:20:00,80.39,80.4,80.35,80.36,17845.0,66.15,66.1582,66.1171,66.1253,17845.0
2018-04-26 13:25:00,80.35,80.35,80.24,80.29,36009.0,66.1171,66.1171,66.0266,66.0677,36009.0
2018-04-26 13:30:00,80.3,80.3,80.2,80.27,25755.0,66.076,66.076,65.9937,66.0513,25755.0
2018-04-26 13:35:00,80.27,80.36,80.24,80.36,35030.0,66.0513,66.1253,66.0266,66.1253,35030.0
2018-04-26 13:40:00,80.36,80.41,80.36,80.41,11941.0,66.1253,66.1665,66.1253,66.1665,11941.0
2018-04-26 13:45:00,80.41,80.43,80.4,80.42,13250.0,66.1665,66.1829,66.1582,66.1747,13250.0
2018-04-26 13:50:00,80.41,80.44,80.37,80.37,17667.0,66.1665,66.1912,66.1336,66.1336,17667.0
2018-04-26 13:55:00,80.37,80.43,80.37,80.41,11612.0,66.1336,66.1829,66.1336,66.1665,11612.0
2018-04-26 14:00:00,80.4,80.46,80.39,80.45,22895.0,66.1582,66.2076,66.15,66.1994,22895.0
2018-04-26 14:05:00,80.42,80.48,80.4,80.47,19578.0,66.1747,66.2241,66.1582,66.2158,19578.0
2018-04-26 14:10:00,80.47,80.52,80.47,80.51,17708.0,66.2158,66.257,66.2158,66.2488,17708.0
2018-04-26 14:15:00,80.5,80.51,80.45,80.49,18750.0,66.2405,66.2488,66.1994,66.2323,18750.0
2018-04-26 14:20:00,80.48,80.51,80.47,80.48,11292.0,66.2241,66.2488,66.2158,66.2241,11292.0
2018-04-26 14:25:00,80.47,80.53,80.47,80.53,14233.0,66.2158,66.2652,66.2158,66.2652,14233.0
2018-04-26 14:30:00,80.52,80.57,80.52,80.57,13936.0,66.257,66.2981,66.257,66.2981,13936.0
2018-04-26 14:35:00,80.58,80.66,80.57,80.66,19228.0,66.3064,66.3722,66.2981,66.3722,19228.0
2018-04-26 14:40:00,80.65,80.79,80.64,80.79,83646.0,66.364,66.4792,66.3557,66.4792,83646.0
2018-04-26 14:45:00,80.8,80.8,80.72,80.72,26555.0,66.4874,66.4874,66.4216,66.4216,26555.0
2018-04-26 14:50:00,80.72,80.75,80.7,80.75,16239.0,66.4216,66.4462,66.4051,66.4462,16239.0
2018-04-26 14:55:00,80.74,80.82,80.74,80.81,27767.0,66.438,66.5038,66.438,66.4956,27767.0
2018-04-26 15:00:00,80.8,80.86,80.78,80.85,22651.0,66.4874,66.5368,66.4709,66.5285,22651.0
2018-04-26 15:05:00,80.85,80.86,80.71,80.71,31413.0,66.5285,66.5368,66.4133,66.4133,31413.0
2018-04-26 15:10:00,80.71,80.73,80.68,80.72,28352.0,66.4133,66.4298,66.3886,66.4216,28352.0
2018-04-26 15:15:00,80.73,80.75,80.71,80.72,22725.0,66.4298,66.4462,66.4133,66.4216,22725.0
2018-04-26 15:20:00,80.72,80.72,80.58,80.59,43062.0,66.4216,66.4216,66.3064,66.3146,43062.0
2018-04-26 15:25:00,80.6,80.63,80.52,80.54,40668.0,66.3228,66.3475,66.257,66.2734,40668.0
2018-04-26 15:30:00,80.53,80.61,80.52,80.6,37538.0,66.2652,66.331,66.257,66.3228,37538.0
2018-04-26 15:35:00,80.61,80.61,80.55,80.56,27732.0,66.331,66.331,66.2817,66.2899,27732.0
2018-04-26 15:40:00,80.56,80.64,80.49,80.6,37489.0,66.2899,66.3557,66.2323,66.3228,37489.0
2018-04-26 15:45:00,80.59,80.61,80.4,80.44,76628.0,66.3146,66.331,66.1582,66.1912,76628.0
2018-04-26 15:50:00,80.43,80.5,80.37,80.5,65632.0,66.1829,66.2405,66.1336,66.2405,65632.0
2018-04-26 15:55:00,80.49,80.61,80.48,80.58,177675.0,66.2323,66.331,66.2241,66.3064,177675.0
2018-04-27 09:30:00,80.36,80.67,80.34,80.56,113262.0,66.1253,66.3804,66.1089,66.2899,113262.0
2018-04-27 09:35:00,80.47,80.49,80.2,80.31,32252.0,66.2158,66.2323,65.9937,66.0842,32252.0
2018-04-27 09:40:00,80.28,80.67,80.27,80.65,68159.0,66.0595,66.3804,66.0513,66.364,68159.0
2018-04-27 09:45:00,80.65,80.68,80.54,80.55,26763.0,66.364,66.3886,66.2734,66.2817,26763.0
2018-04-27 09:50:00,80.56,80.56,80.36,80.45,38558.0,66.2899,66.2899,66.1253,66.1994,38558.0
2018-04-27 09:55:00,80.45,80.46,80.29,80.31,35345.0,66.1994,66.2076,66.0677,66.0842,35345.0
2018-04-27 10:00:00,80.28,80.38,80.24,80.33,26824.0,66.0595,66.1418,66.0266,66.1006,26824.0
2018-04-27 10:05:00,80.32,80.32,80.19,80.24,53878.0,66.0924,66.0924,65.9854,66.0266,53878.0
2018-04-27 10:10:00,80.25,80.49,80.15,80.46,30154.0,66.0348,66.2323,65.9525,66.2076,30154.0
2018-04-27 10:15:00,80.45,80.47,80.27,80.29,43285.0,66.1994,66.2158,66.0513,66.0677,43285.0
2018-04-27 10:20:00,80.29,80.53,80.29,80.45,50894.0,66.0677,66.2652,66.0677,66.1994,50894.0
2018-04-27 10:25:00,80.46,80.47,80.34,80.43,38025.0,66.2076,66.2158,66.1089,66.1829,38025.0
2018-04-27 10:30:00,80.43,80.43,80.33,80.34,49844.0,66.1829,66.1829,66.1006,66.1089,49844.0
2018-04-27 10:35:00,80.34,80.51,80.3,80.51,71653.0,66.1089,66.2488,66.076,66.2488,71653.0
2018-04-27 10:40:00,80.51,80.55,80.42,80.45,51728.0,66.2488,66.2817,66.1747,66.1994,51728.0
2018-04-27 10:45:00,80.45,80.52,80.43,80.49,64291.0,66.1994,66.257,66.1829,66.2323,64291.0
2018-04-27 10:50:00,80.51,80.52,80.46,80.51,39219.0,66.2488,66.257,66.2076,66.2488,39219.0
2018-04-27 10:55:00,80.5,80.61,80.5,80.6,78883.0,66.2405,66.331,66.2405,66.3228,78883.0
2018-04-27 11:00:00,80.6,80.69,80.59,80.59,71002.0,66.3228,66.3969,66.3146,66.3146,71002.0
2018-04-27 11:05:00,80.57,80.59,80.45,80.57,25686.0,66.2981,66.3146,66.1994,66.2981,25686.0
2018-04-27 11:10:00,80.56,80.57,80.43,80.46,29718.0,66.2899,66.2981,66.1829,66.2076,29718.0
2018-04-27 11:15:00,80.45,80.54,80.45,80.5,22379.0,66.1994,66.2734,66.1994,66.2405,22379.0
2018-04-27 11:20:00,80.49,80.5,80.41,80.49,27043.0,66.2323,66.2405,66.1665,66.2323,27043.0
2018-04-27 11:25:00,80.48,80.65,80.47,80.63,21052.0,66.2241,66.364,66.2158,66.3475,21052.0
2018-04-27 11:30:00,80.63,80.69,80.61,80.67,23598.0,66.3475,66.3969,66.331,66.3804,23598.0
2018-04-27 11:35:00,80.66,80.8,80.66,80.78,36357.0,66.3722,66.4874,66.3722,66.4709,36357.0
2018-04-27 11:40:00,80.79,80.85,80.76,80.79,18915.0,66.4792,66.5285,66.4545,66.4792,18915.0
2018-04-27 11:45:00,80.79,80.87,80.79,80.84,14030.0,66.4792,66.545,66.4792,66.5203,14030.0
2018-04-27 11:50:00,80.83,80.88,80.78,80.88,21958.0,66.5121,66.5532,66.4709,66.5532,21958.0
2018-04-27 11:55:00,80.86,81.05,80.86,81.02,47465.0,66.5368,66.6931,66.5368,66.6684,47465.0
2018-04-27 12:00:00,81.03,81.13,81.01,81.13,25622.0,66.6766,66.7589,66.6602,66.7589,25622.0
2018-04-27 12:05:00,81.13,81.14,81.06,81.06,25324.0,66.7589,66.7672,66.7013,66.7013,25324.0
2018-04-27 12:10:00,81.03,81.03,80.94,81.01,25681.0,66.6766,66.6766,66.6026,66.6602,25681.0
2018-04-27 12:15:00,80.99,81.01,80.95,81.0,13198.0,66.6437,66.6602,66.6108,66.652,13198.0
2018-04-27 12:20:00,81.01,81.01,80.95,80.96,15164.0,66.6602,66.6602,66.6108,66.619,15164.0
2018-04-27 12:25:00,80.97,80.98,80.93,80.97,17301.0,66.6273,66.6355,66.5944,66.6273,17301.0
2018-04-27 12:30:00,80.96,81.03,80.92,80.92,21589.0,66.619,66.6766,66.5861,66.5861,21589.0
2018-04-27 12:35:00,80.91,80.96,80.91,80.95,10431.0,66.5779,66.619,66.5779,66.6108,10431.0
2018-04-27 12:40:00,80.95,80.98,80.92,80.95,14551.0,66.6108,66.6355,66.5861,66.6108,14551.0
2018-04-27 12:45:00,80.95,81.06,80.95,81.05,14582.0,66.6108,66.7013,66.6108,66.6931,14582.0
2018-04-27 12:50:00,81.06,81.15,81.04,81.15,16705.0,66.7013,66.7754,66.6849,66.7754,16705.0
2018-04-27 12:55:00,81.15,81.24,81.13,81.15,18515.0,66.7754,66.8494,66.7589,66.7754,18515.0
2018-04-27 13:00:00,81.16,81.19,81.15,81.17,19688.0,66.7836,66.8083,66.7754,66.7918,19688.0
2018-04-27 13:05:00,81.17,81.21,81.14,81.2,37805.0,66.7918,66.8248,66.7672,66.8165,37805.0
2018-04-27 13:10:00,81.2,81.21,81.16,81.17,38851.0,66.8165,66.8248,66.7836,66.7918,38851.0
2018-04-27 13:15:00,81.17,81.18,81.14,81.17,14369.0,66.7918,66.8001,66.7672,66.7918,14369.0
2018-04-27 13:20:00,81.16,81.18,81.14,81.18,10373.0,66.7836,66.8001,66.7672,66.8001,10373.0
2018-04-27 13:25:00,81.17,81.18,81.05,81.05,20372.0,66.7918,66.8001,66.6931,66.6931,20372.0
2018-04-27 13:30:00,81.05,81.08,80.99,81.06,20087.0,66.6931,66.7178,66.6437,66.7013,20087.0
2018-04-27 13:35:00,81.06,81.08,81.05,81.07,9734.0,66.7013,66.7178,66.6931,66.7096,9734.0
2018-04-27 13:40:00,81.08,81.1,81.01,81.04,31540.0,66.7178,66.7342,66.6602,66.6849,31540.0
2018-04-27 13:45:00,81.04,81.06,81.03,81.05,7272.0,66.6849,66.7013,66.6766,66.6931,7272.0
2018-04-27 13:50:00,81.05,81.13,81.04,81.13,16648.0,66.6931,66.7589,66.6849,66.7589,16648.0
2018-04-27 13:55:00,81.12,81.13,81.05,81.07,26217.0,66.7507,66.7589,66.6931,66.7096,26217.0
2018-04-27 14:00:00,81.08,81.11,81.06,81.1,22553.0,66.7178,66.7425,66.7013,66.7342,22553.0
2018-04-27 14:05:00,81.1,81.11,81.07,81.1,18016.0,66.7342,66.7425,66.7096,66.7342,18016.0
2018-04-27 14:10:00,81.1,81.13,81.09,81.12,13388.0,66.7342,66.7589,66.726,66.7507,13388.0
2018-04-27 14:15:00,81.11,81.14,81.05,81.09,38955.0,66.7425,66.7672,66.6931,66.726,38955.0
2018-04-27 14:20:00,81.08,81.22,81.08,81.21,89016.0,66.7178,66.833,66.7178,66.8248,89016.0
2018-04-27 14:25:00,81.23,81.28,81.23,81.27,34646.0,66.8412,66.8824,66.8412,66.8741,34646.0
2018-04-27 14:30:00,81.27,81.33,81.23,81.28,38499.0,66.8741,66.9235,66.8412,66.8824,38499.0
2018-04-27 14:35:00,81.28,81.32,81.27,81.28,28761.0,66.8824,66.9153,66.8741,66.8824,28761.0
2018-04-27 14:40:00,81.28,81.28,81.2,81.25,21952.0,66.8824,66.8824,66.8165,66.8577,21952.0
2018-04-27 14:45:00,81.25,81.28,81.24,81.28,20223.0,66.8577,66.8824,66.8494,66.8824,20223.0
2018-04-27 14:50:00,81.28,81.34,81.26,81.32,36275.0,66.8824,66.9317,66.8659,66.9153,36275.0
2018-04-27 14:55:00,81.33,81.35,81.28,81.34,19235.0,66.9235,66.94,66.8824,66.9317,19235.0
2018-04-27 15:00:00,81.34,81.41,81.31,81.39,31149.0,66.9317,66.9893,66.907,66.9729,31149.0
2018-04-27 15:05:00,81.39,81.41,81.33,81.34,23937.0,66.9729,66.9893,66.9235,66.9317,23937.0
2018-04-27 15:10:00,81.33,81.37,81.32,81.34,16476.0,66.9235,66.9564,66.9153,66.9317,16476.0
2018-04-27 15:15:00,81.34,81.37,81.34,81.35,49875.0,66.9317,66.9564,66.9317,66.94,49875.0
2018-04-27 15:20:00,81.35,81.35,81.25,81.26,34417.0,66.94,66.94,66.8577,66.8659,34417.0
2018-04-27 15:25:00,81.26,81.31,81.22,81.3,28969.0,66.8659,66.907,66.833,66.8988,28969.0
2018-04-27 15:30:00,81.29,81.36,81.28,81.34,33807.0,66.8906,66.9482,66.8824,66.9317,33807.0
2018-04-27 15:35:00,81.34,81.36,81.26,81.34,38893.0,66.9317,66.9482,66.8659,66.9317,38893.0
2018-04-27 15:40:00,81.33,81.38,81.24,81.28,54289.0,66.9235,66.9646,66.8494,66.8824,54289.0
2018-04-27 15:45:00,81.28,81.38,81.25,81.37,81458.0,66.8824,66.9646,66.8577,66.9564,81458.0
2018-04-27 15:50:00,81.37,81.38,81.3,81.31,88013.0,66.9564,66.9646,66.8988,66.907,88013.0
2018-04-27 15:55:00,81.31,81.41,81.28,81.28,193213.0,66.907,66.9893,66.8824,66.8824,193213.0
2018-04-30 09:30:00,81.4,81.4,81.04,81.09,65678.0,66.9811,66.9811,66.6849,66.726,65678.0
2018-04-30 09:35:00,81.09,81.15,80.75,80.75,46635.0,66.726,66.7754,66.4462,66.4462,46635.0
2018-04-30 09:40:00,80.78,80.89,80.71,80.74,69801.0,66.4709,66.5614,66.4133,66.438,69801.0
2018-04-30 09:45:00,80.75,81.02,80.69,80.85,135817.0,66.4462,66.6684,66.3969,66.5285,135817.0
2018-04-30 09:50:00,80.83,80.84,80.65,80.66,36151.0,66.5121,66.5203,66.364,66.3722,36151.0
2018-04-30 09:55:00,80.67,80.77,80.59,80.72,40863.0,66.3804,66.4627,66.3146,66.4216,40863.0
2018-04-30 10:00:00,80.72,80.96,80.7,80.94,57578.0,66.4216,66.619,66.4051,66.6026,57578.0
2018-04-30 10:05:00,80.95,81.01,80.85,80.93,52226.0,66.6108,66.6602,66.5285,66.5944,52226.0
2018-04-30 10:10:00,80.95,81.12,80.93,81.09,25678.0,66.6108,66.7507,66.5944,66.726,25678.0
2018-04-30 10:15:00,81.1,81.21,81.05,81.16,46870.0,66.7342,66.8248,66.6931,66.7836,46870.0
2018-04-30 10:20:00,81.15,81.25,81.1,81.1,25124.0,66.7754,66.8577,66.7342,66.7342,25124.0
2018-04-30 10:25:00,81.11,81.2,81.1,81.19,23526.0,66.7425,66.8165,66.7342,66.8083,23526.0
2018-04-30 10:30:00,81.19,81.33,81.18,81.28,31709.0,66.8083,66.9235,66.8001,66.8824,31709.0
2018-04-30 10:35:00,81.28,81.41,81.25,81.41,23424.0,66.8824,66.9893,66.8577,66.9893,23424.0
2018-04-30 10:40:00,81.4,81.45,81.32,81.45,40020.0,66.9811,67.0222,66.9153,67.0222,40020.0
2018-04-30 10:45:00,81.44,81.46,81.3,81.32,19777.0,67.014,67.0305,66.8988,66.9153,19777.0
2018-04-30 10:50:00,81.31,81.37,81.28,81.37,24861.0,66.907,66.9564,66.8824,66.9564,24861.0
2018-04-30 10:55:00,81.37,81.38,81.26,81.28,22032.0,66.9564,66.9646,66.8659,66.8824,22032.0
2018-04-30 11:00:00,81.28,81.35,81.26,81.27,21470.0,66.8824,66.94,66.8659,66.8741,21470.0
2018-04-30 11:05:00,81.27,81.28,81.13,81.14,23293.0,66.8741,66.8824,66.7589,66.7672,23293.0
2018-04-30 11:10:00,81.13,81.38,81.11,81.35,33610.0,66.7589,66.9646,66.7425,66.94,33610.0
2018-04-30 11:15:00,81.34,81.34,81.23,81.33,28412.0,66.9317,66.9317,66.8412,66.9235,28412.0
2018-04-30 11:20:00,81.33,81.41,81.3,81.41,34954.0,66.9235,66.9893,66.8988,66.9893,34954.0
2018-04-30 11:25:00,81.4,81.42,81.34,81.37,20858.0,66.9811,66.9976,66.9317,66.9564,20858.0
2018-04-30 11:30:00,81.37,81.37,81.3,81.33,25825.0,66.9564,66.9564,66.8988,66.9235,25825.0
2018-04-30 11:35:00,81.33,81.39,81.27,81.28,20923.0,66.9235,66.9729,66.8741,66.8824,20923.0
2018-04-30 11:40:00,81.28,81.28,81.18,81.19,32807.0,66.8824,66.8824,66.8001,66.8083,32807.0
2018-04-30 11:45:00,81.16,81.19,81.1,81.1,21878.0,66.7836,66.8083,66.7342,66.7342,21878.0
2018-04-30 11:50:00,81.09,81.12,81.04,81.05,15706.0,66.726,66.7507,66.6849,66.6931,15706.0
2018-04-30 11:55:00,81.05,81.13,81.03,81.09,29011.0,66.6931,66.7589,66.6766,66.726,29011.0
2018-04-30 12:00:00,81.09,81.1,81.0,81.02,14394.0,66.726,66.7342,66.652,66.6684,14394.0
2018-04-30 12:05:00,81.02,81.06,80.92,80.98,17150.0,66.6684,66.7013,66.5861,66.6355,17150.0
2018-04-30 12:10:00,80.98,81.01,80.91,80.92,14368.0,66.6355,66.6602,66.5779,66.5861,14368.0
2018-04-30 12:15:00,80.91,80.91,80.8,80.86,17352.0,66.5779,66.5779,66.4874,66.5368,17352.0
2018-04-30 12:20:00,80.85,80.89,80.81,80.82,10624.0,66.5285,66.5614,66.4956,66.5038,10624.0
2018-04-30 12:25:00,80.83,80.86,80.78,80.81,18820.0,66.5121,66.5368,66.4709,66.4956,18820.0
2018-04-30 12:30:00,80.81,80.84,80.78,80.84,12394.0,66.4956,66.5203,66.4709,66.5203,12394.0
2018-04-30 12:35:00,80.83,80.83,80.77,80.79,29133.0,66.5121,66.5121,66.4627,66.4792,29133.0
2018-04-30 12:40:00,80.79,80.81,80.74,80.79,15745.0,66.4792,66.4956,66.438,66.4792,15745.0
2018-04-30 12:45:00,80.79,80.8,80.68,80.69,13881.0,66.4792,66.4874,66.3886,66.3969,13881.0
2018-04-30 12:50:00,80.69,80.69,80.52,80.55,27654.0,66.3969,66.3969,66.257,66.2817,27654.0
2018-04-30 12:55:00,80.57,80.71,80.56,80.71,20322.0,66.2981,66.4133,66.2899,66.4133,20322.0
2018-04-30 13:00:00,80.73,80.85,80.72,80.8,33186.0,66.4298,66.5285,66.4216,66.4874,33186.0
2018-04-30 13:05:00,80.81,80.85,80.77,80.8,20458.0,66.4956,66.5285,66.4627,66.4874,20458.0
2018-04-30 13:10:00,80.79,80.82,80.63,80.65,30336.0,66.4792,66.5038,66.3475,66.364,30336.0
2018-04-30 13:15:00,80.65,80.75,80.64,80.73,45750.0,66.364,66.4462,66.3557,66.4298,45750.0
2018-04-30 13:20:00,80.72,80.77,80.67,80.7,123935.0,66.4216,66.4627,66.3804,66.4051,123935.0
2018-04-30 13:25:00,80.7,80.77,80.69,80.76,15072.0,66.4051,66.4627,66.3969,66.4545,15072.0
2018-04-30 13:30:00,80.76,80.79,80.7,80.77,20801.0,66.4545,66.4792,66.4051,66.4627,20801.0
2018-04-30 13:35:00,80.77,80.85,80.72,80.84,11199.0,66.4627,66.5285,66.4216,66.5203,11199.0
2018-04-30 13:40:00,80.84,80.95,80.84,80.89,19613.0,66.5203,66.6108,66.5203,66.5614,19613.0
2018-04-30 13:45:00,80.89,80.94,80.88,80.89,20801.0,66.5614,66.6026,66.5532,66.5614,20801.0
2018-04-30 13:50:00,80.89,80.89,80.86,80.86,14559.0,66.5614,66.5614,66.5368,66.5368,14559.0
2018-04-30 13:55:00,80.88,80.9,80.87,80.88,14774.0,66.5532,66.5697,66.545,66.5532,14774.0
2018-04-30 14:00:00,80.87,80.88,80.67,80.68,35078.0,66.545,66.5532,66.3804,66.3886,35078.0
2018-04-30 14:05:00,80.67,80.71,80.5,80.53,37795.0,66.3804,66.4133,66.2405,66.2652,37795.0
2018-04-30 14:10:00,80.52,80.54,80.45,80.54,20651.0,66.257,66.2734,66.1994,66.2734,20651.0
2018-04-30 14:15:00,80.55,80.65,80.54,80.55,28004.0,66.2817,66.364,66.2734,66.2817,28004.0
2018-04-30 14:20:00,80.55,80.66,80.54,80.61,21705.0,66.2817,66.3722,66.2734,66.331,21705.0
2018-04-30 14:25:00,80.62,80.63,80.53,80.56,21523.0,66.3393,66.3475,66.2652,66.2899,21523.0
2018-04-30 14:30:00,80.56,80.6,80.48,80.5,21429.0,66.2899,66.3228,66.2241,66.2405,21429.0
2018-04-30 14:35:00,80.51,80.57,80.47,80.49,20789.0,66.2488,66.2981,66.2158,66.2323,20789.0
2018-04-30 14:40:00,80.49,80.55,80.45,80.52,34810.0,66.2323,66.2817,66.1994,66.257,34810.0
2018-04-30 14:45:00,80.52,80.53,80.43,80.51,33295.0,66.257,66.2652,66.1829,66.2488,33295.0
2018-04-30 14:50:00,80.52,80.56,80.49,80.54,28412.0,66.257,66.2899,66.2323,66.2734,28412.0
2018-04-30 14:55:00,80.54,80.59,80.53,80.55,30884.0,66.2734,66.3146,66.2652,66.2817,30884.0
2018-04-30 15:00:00,80.56,80.58,80.39,80.4,42154.0,66.2899,66.3064,66.15,66.1582,42154.0
2018-04-30 15:05:00,80.39,80.52,80.37,80.49,313997.0,66.15,66.257,66.1336,66.2323,313997.0
2018-04-30 15:10:00,80.48,80.6,80.45,80.59,151732.0,66.2241,66.3228,66.1994,66.3146,151732.0
2018-04-30 15:15:00,80.6,80.67,80.55,80.64,76349.0,66.3228,66.3804,66.2817,66.3557,76349.0
2018-04-30 15:20:00,80.63,80.66,80.43,80.44,36775.0,66.3475,66.3722,66.1829,66.1912,36775.0
2018-04-30 15:25:00,80.43,80.44,80.26,80.3,77910.0,66.1829,66.1912,66.043,66.076,77910.0
2018-04-30 15:30:00,80.3,80.45,80.3,80.44,44976.0,66.076,66.1994,66.076,66.1912,44976.0
2018-04-30 15:35:00,80.44,80.52,80.39,80.49,46453.0,66.1912,66.257,66.15,66.2323,46453.0
2018-04-30 15:40:00,80.49,80.5,80.39,80.39,56730.0,66.2323,66.2405,66.15,66.15,56730.0
2018-04-30 15:45:00,80.4,80.51,80.35,80.5,78286.0,66.1582,66.2488,66.1171,66.2405,78286.0
2018-04-30 15:50:00,80.49,80.49,80.28,80.31,94042.0,66.2323,66.2323,66.0595,66.0842,94042.0
2018-04-30 15:55:00,80.3,80.38,80.03,80.13,509735.0,66.076,66.1418,65.8538,65.9361,509735.0
2018-05-01 09:30:00,79.6,80.31,79.5,80.26,145025.0,65.4999,66.0842,65.4177,66.043,145025.0
2018-05-01 09:35:00,80.27,80.38,80.13,80.28,21957.0,66.0513,66.1418,65.9361,66.0595,21957.0
2018-05-01 09:40:00,80.31,80.31,80.07,80.3,23187.0,66.0842,66.0842,65.8867,66.076,23187.0
2018-05-01 09:45:00,80.31,80.44,80.24,80.4,19393.0,66.0842,66.1912,66.0266,66.1582,19393.0
2018-05-01 09:50:00,80.39,80.39,80.0,80.05,37834.0,66.15,66.15,65.8291,65.8702,37834.0
2018-05-01 09:55:00,80.04,80.3,80.04,80.22,28296.0,65.862,66.076,65.862,66.0101,28296.0
2018-05-01 10:00:00,80.2,80.38,80.07,80.34,41720.0,65.9937,66.1418,65.8867,66.1089,41720.0
2018-05-01 10:05:00,80.35,80.45,80.29,80.38,58520.0,66.1171,66.1994,66.0677,66.1418,58520.0
2018-05-01 10:10:00,80.39,80.39,80.25,80.36,27310.0,66.15,66.15,66.0348,66.1253,27310.0
2018-05-01 10:15:00,80.35,80.38,80.25,80.33,31078.0,66.1171,66.1418,66.0348,66.1006,31078.0
2018-05-01 10:20:00,80.32,80.41,80.29,80.33,18011.0,66.0924,66.1665,66.0677,66.1006,18011.0
2018-05-01 10:25:00,80.34,80.46,80.33,80.42,20918.0,66.1089,66.2076,66.1006,66.1747,20918.0
2018-05-01 10:30:00,80.41,80.61,80.33,80.53,53295.0,66.1665,66.331,66.1006,66.2652,53295.0
2018-05-01 10:35:00,80.53,80.53,80.39,80.47,17817.0,66.2652,66.2652,66.15,66.2158,17817.0
2018-05-01 10:40:00,80.48,80.51,80.41,80.5,13725.0,66.2241,66.2488,66.1665,66.2405,13725.0
2018-05-01 10:45:00,80.5,80.65,80.5,80.58,15278.0,66.2405,66.364,66.2405,66.3064,15278.0
2018-05-01 10:50:00,80.58,80.59,80.39,80.39,19202.0,66.3064,66.3146,66.15,66.15,19202.0
2018-05-01 10:55:00,80.4,80.52,80.4,80.5,18584.0,66.1582,66.257,66.1582,66.2405,18584.0
2018-05-01 11:00:00,80.47,80.51,80.37,80.4,21712.0,66.2158,66.2488,66.1336,66.1582,21712.0
2018-05-01 11:05:00,80.38,80.4,80.27,80.4,48564.0,66.1418,66.1582,66.0513,66.1582,48564.0
2018-05-01 11:10:00,80.39,80.49,80.35,80.37,40529.0,66.15,66.2323,66.1171,66.1336,40529.0
2018-05-01 11:15:00,80.38,80.5,80.37,80.42,21796.0,66.1418,66.2405,66.1336,66.1747,21796.0
2018-05-01 11:20:00,80.43,80.49,80.4,80.44,19631.0,66.1829,66.2323,66.1582,66.1912,19631.0
2018-05-01 11:25:00,80.44,80.44,80.39,80.42,14663.0,66.1912,66.1912,66.15,66.1747,14663.0
2018-05-01 11:30:00,80.41,80.56,80.41,80.47,20450.0,66.1665,66.2899,66.1665,66.2158,20450.0
2018-05-01 11:35:00,80.47,80.64,80.44,80.55,22090.0,66.2158,66.3557,66.1912,66.2817,22090.0
2018-05-01 11:40:00,80.58,80.65,80.51,80.63,49556.0,66.3064,66.364,66.2488,66.3475,49556.0
2018-05-01 11:45:00,80.64,80.73,80.63,80.68,26203.0,66.3557,66.4298,66.3475,66.3886,26203.0
2018-05-01 11:50:00,80.67,80.73,80.65,80.69,42207.0,66.3804,66.4298,66.364,66.3969,42207.0
2018-05-01 11:55:00,80.7,80.78,80.66,80.68,32647.0,66.4051,66.4709,66.3722,66.3886,32647.0
2018-05-01 12:00:00,80.67,80.76,80.66,80.66,20986.0,66.3804,66.4545,66.3722,66.3722,20986.0
2018-05-01 12:05:00,80.66,80.73,80.63,80.67,11140.0,66.3722,66.4298,66.3475,66.3804,11140.0
2018-05-01 12:10:00,80.67,80.73,80.62,80.73,10821.0,66.3804,66.4298,66.3393,66.4298,10821.0
2018-05-01 12:15:00,80.74,80.74,80.62,80.67,10793.0,66.438,66.438,66.3393,66.3804,10793.0
2018-05-01 12:20:00,80.67,80.68,80.62,80.65,7268.0,66.3804,66.3886,66.3393,66.364,7268.0
2018-05-01 12:25:00,80.66,80.7,80.6,80.64,12858.0,66.3722,66.4051,66.3228,66.3557,12858.0
2018-05-01 12:30:00,80.64,80.67,80.6,80.64,37461.0,66.3557,66.3804,66.3228,66.3557,37461.0
2018-05-01 12:35:00,80.64,80.68,80.6,80.6,11193.0,66.3557,66.3886,66.3228,66.3228,11193.0
2018-05-01 12:40:00,80.6,80.66,80.6,80.63,14045.0,66.3228,66.3722,66.3228,66.3475,14045.0
2018-05-01 12:45:00,80.64,80.66,80.52,80.6,28005.0,66.3557,66.3722,66.257,66.3228,28005.0
2018-05-01 12:50:00,80.6,80.66,80.59,80.65,53659.0,66.3228,66.3722,66.3146,66.364,53659.0
2018-05-01 12:55:00,80.66,80.7,80.64,80.68,24167.0,66.3722,66.4051,66.3557,66.3886,24167.0
2018-05-01 13:00:00,80.67,80.67,80.6,80.62,51090.0,66.3804,66.3804,66.3228,66.3393,51090.0
2018-05-01 13:05:00,80.62,80.62,80.43,80.5,90678.0,66.3393,66.3393,66.1829,66.2405,90678.0
2018-05-01 13:10:00,80.49,80.57,80.47,80.52,17600.0,66.2323,66.2981,66.2158,66.257,17600.0
2018-05-01 13:15:00,80.52,80.53,80.44,80.51,11376.0,66.257,66.2652,66.1912,66.2488,11376.0
2018-05-01 13:20:00,80.48,80.52,80.45,80.5,17611.0,66.2241,66.257,66.1994,66.2405,17611.0
2018-05-01 13:25:00,80.49,80.51,80.47,80.5,29052.0,66.2323,66.2488,66.2158,66.2405,29052.0
2018-05-01 13:30:00,80.48,80.59,80.48,80.55,15883.0,66.2241,66.3146,66.2241,66.2817,15883.0
2018-05-01 13:35:00,80.56,80.6,80.5,80.57,56070.0,66.2899,66.3228,66.2405,66.2981,56070.0
2018-05-01 13:40:00,80.57,80.63,80.55,80.62,14389.0,66.2981,66.3475,66.2817,66.3393,14389.0
2018-05-01 13:45:00,80.63,80.84,80.63,80.78,25820.0,66.3475,66.5203,66.3475,66.4709,25820.0
2018-05-01 13:50:00,80.78,80.82,80.74,80.76,11416.0,66.4709,66.5038,66.438,66.4545,11416.0
2018-05-01 13:55:00,80.76,80.86,80.75,80.83,13984.0,66.4545,66.5368,66.4462,66.5121,13984.0
2018-05-01 14:00:00,80.83,81.03,80.82,81.01,36629.0,66.5121,66.6766,66.5038,66.6602,36629.0
2018-05-01 14:05:00,81.01,81.01,80.84,80.91,22858.0,66.6602,66.6602,66.5203,66.5779,22858.0
2018-05-01 14:10:00,80.91,80.96,80.82,80.84,48290.0,66.5779,66.619,66.5038,66.5203,48290.0
2018-05-01 14:15:00,80.85,80.91,80.82,80.89,28044.0,66.5285,66.5779,66.5038,66.5614,28044.0
2018-05-01 14:20:00,80.9,81.02,80.89,81.0,35178.0,66.5697,66.6684,66.5614,66.652,35178.0
2018-05-01 14:25:00,80.99,81.02,80.91,80.92,24479.0,66.6437,66.6684,66.5779,66.5861,24479.0
2018-05-01 14:30:00,80.92,80.93,80.87,80.89,14947.0,66.5861,66.5944,66.545,66.5614,14947.0
2018-05-01 14:35:00,80.9,80.92,80.87,80.89,9363.0,66.5697,66.5861,66.545,66.5614,9363.0
2018-05-01 14:40:00,80.89,80.94,80.84,80.94,13192.0,66.5614,66.6026,66.5203,66.6026,13192.0
2018-05-01 14:45:00,80.95,81.01,80.95,80.97,24349.0,66.6108,66.6602,66.6108,66.6273,24349.0
2018-05-01 14:50:00,80.96,80.96,80.84,80.84,13513.0,66.619,66.619,66.5203,66.5203,13513.0
2018-05-01 14:55:00,80.85,80.92,80.82,80.91,22533.0,66.5285,66.5861,66.5038,66.5779,22533.0
2018-05-01 15:00:00,80.92,80.98,80.86,80.89,20963.0,66.5861,66.6355,66.5368,66.5614,20963.0
2018-05-01 15:05:00,80.89,81.0,80.89,80.96,38526.0,66.5614,66.652,66.5614,66.619,38526.0
2018-05-01 15:10:00,80.95,80.96,80.83,80.87,21660.0,66.6108,66.619,66.5121,66.545,21660.0
2018-05-01 15:15:00,80.87,80.89,80.79,80.8,16952.0,66.545,66.5614,66.4792,66.4874,16952.0
2018-05-01 15:20:00,80.8,80.87,80.8,80.83,24607.0,66.4874,66.545,66.4874,66.5121,24607.0
2018-05-01 15:25:00,80.84,80.86,80.73,80.81,23348.0,66.5203,66.5368,66.4298,66.4956,23348.0
2018-05-01 15:30:00,80.81,80.84,80.79,80.83,34382.0,66.4956,66.5203,66.4792,66.5121,34382.0
2018-05-01 15:35:00,80.83,80.85,80.73,80.76,31969.0,66.5121,66.5285,66.4298,66.4545,31969.0
2018-05-01 15:40:00,80.77,80.87,80.74,80.86,35161.0,66.4627,66.545,66.438,66.5368,35161.0
2018-05-01 15:45:00,80.86,80.91,80.84,80.84,42536.0,66.5368,66.5779,66.5203,66.5203,42536.0
2018-05-01 15:50:00,80.85,80.95,80.84,80.92,68843.0,66.5285,66.6108,66.5203,66.5861,68843.0
2018-05-01 15:55:00,80.93,81.03,80.92,81.0,146815.0,66.5944,66.6766,66.5861,66.652,146815.0
2018-05-02 09:30:00,80.73,80.79,80.44,80.6,92802.0,66.4298,66.4792,66.1912,66.3228,92802.0
2018-05-02 09:35:00,80.59,80.62,80.44,80.52,19746.0,66.3146,66.3393,66.1912,66.257,19746.0
2018-05-02 09:40:00,80.52,80.58,80.45,80.52,20428.0,66.257,66.3064,66.1994,66.257,20428.0
2018-05-02 09:45:00,80.53,80.62,80.48,80.56,30439.0,66.2652,66.3393,66.2241,66.2899,30439.0
2018-05-02 09:50:00,80.57,80.59,80.46,80.46,15857.0,66.2981,66.3146,66.2076,66.2076,15857.0
2018-05-02 09:55:00,80.44,80.45,80.23,80.29,35524.0,66.1912,66.1994,66.0184,66.0677,35524.0
2018-05-02 10:00:00,80.29,80.44,80.22,80.41,45768.0,66.0677,66.1912,66.0101,66.1665,45768.0
2018-05-02 10:05:00,80.4,80.52,80.37,80.38,30878.0,66.1582,66.257,66.1336,66.1418,30878.0
2018-05-02 10:10:00,80.38,80.44,80.37,80.38,21198.0,66.1418,66.1912,66.1336,66.1418,21198.0
2018-05-02 10:15:00,80.38,80.45,80.29,80.29,16689.0,66.1418,66.1994,66.0677,66.0677,16689.0
2018-05-02 10:20:00,80.28,80.32,80.13,80.18,32141.0,66.0595,66.0924,65.9361,65.9772,32141.0
2018-05-02 10:25:00,80.17,80.38,80.17,80.21,115928.0,65.969,66.1418,65.969,66.0019,115928.0
2018-05-02 10:30:00,80.23,80.24,80.14,80.2,38994.0,66.0184,66.0266,65.9443,65.9937,38994.0
2018-05-02 10:35:00,80.21,80.23,80.02,80.02,25093.0,66.0019,66.0184,65.8456,65.8456,25093.0
2018-05-02 10:40:00,80.04,80.04,79.84,79.87,27693.0,65.862,65.862,65.6974,65.7221,27693.0
2018-05-02 10:45:00,79.88,80.0,79.87,79.97,37510.0,65.7303,65.8291,65.7221,65.8044,37510.0
2018-05-02 10:50:00,79.98,80.08,79.94,80.04,17218.0,65.8126,65.8949,65.7797,65.862,17218.0
2018-05-02 10:55:00,80.04,80.05,79.99,80.02,14202.0,65.862,65.8702,65.8209,65.8456,14202.0
2018-05-02 11:00:00,80.03,80.07,79.97,79.99,16567.0,65.8538,65.8867,65.8044,65.8209,16567.0
2018-05-02 11:05:00,80.0,80.06,79.99,80.04,22789.0,65.8291,65.8785,65.8209,65.862,22789.0
2018-05-02 11:10:00,80.04,80.11,80.04,80.11,17972.0,65.862,65.9196,65.862,65.9196,17972.0
2018-05-02 11:15:00,80.11,80.19,80.09,80.11,17603.0,65.9196,65.9854,65.9032,65.9196,17603.0
2018-05-02 11:20:00,80.11,80.11,80.01,80.04,16229.0,65.9196,65.9196,65.8373,65.862,16229.0
2018-05-02 11:25:00,80.05,80.1,79.94,79.96,31378.0,65.8702,65.9114,65.7797,65.7962,31378.0
2018-05-02 11:30:00,79.95,79.97,79.84,79.91,24898.0,65.7879,65.8044,65.6974,65.755,24898.0
2018-05-02 11:35:00,79.92,79.92,79.81,79.88,24049.0,65.7633,65.7633,65.6727,65.7303,24049.0
2018-05-02 11:40:00,79.87,79.9,79.78,79.8,57894.0,65.7221,65.7468,65.6481,65.6645,57894.0
2018-05-02 11:45:00,79.8,79.82,79.73,79.74,25872.0,65.6645,65.681,65.6069,65.6151,25872.0
2018-05-02 11:50:00,79.76,79.9,79.73,79.85,11794.0,65.6316,65.7468,65.6069,65.7057,11794.0
2018-05-02 11:55:00,79.84,79.96,79.83,79.96,17821.0,65.6974,65.7962,65.6892,65.7962,17821.0
2018-05-02 12:00:00,79.95,80.01,79.93,80.0,23971.0,65.7879,65.8373,65.7715,65.8291,23971.0
2018-05-02 12:05:00,79.99,80.1,79.99,80.09,15070.0,65.8209,65.9114,65.8209,65.9032,15070.0
2018-05-02 12:10:00,80.08,80.15,80.08,80.12,20247.0,65.8949,65.9525,65.8949,65.9278,20247.0
2018-05-02 12:15:00,80.11,80.12,80.09,80.09,7218.0,65.9196,65.9278,65.9032,65.9032,7218.0
2018-05-02 12:20:00,80.08,80.12,80.07,80.11,11039.0,65.8949,65.9278,65.8867,65.9196,11039.0
2018-05-02 12:25:00,80.11,80.15,80.1,80.13,17472.0,65.9196,65.9525,65.9114,65.9361,17472.0
2018-05-02 12:30:00,80.13,80.18,80.11,80.13,20764.0,65.9361,65.9772,65.9196,65.9361,20764.0
2018-05-02 12:35:00,80.12,80.15,80.11,80.13,25299.0,65.9278,65.9525,65.9196,65.9361,25299.0
2018-05-02 12:40:00,80.12,80.19,80.11,80.17,13899.0,65.9278,65.9854,65.9196,65.969,13899.0
2018-05-02 12:45:00,80.16,80.16,80.07,80.13,23929.0,65.9608,65.9608,65.8867,65.9361,23929.0
2018-05-02 12:50:00,80.12,80.16,80.1,80.14,19403.0,65.9278,65.9608,65.9114,65.9443,19403.0
2018-05-02 12:55:00,80.13,80.23,80.11,80.2,17511.0,65.9361,66.0184,65.9196,65.9937,17511.0
2018-05-02 13:00:00,80.21,80.26,80.2,80.25,10179.0,66.0019,66.043,65.9937,66.0348,10179.0
2018-05-02 13:05:00,80.26,80.26,80.23,80.25,8777.0,66.043,66.043,66.0184,66.0348,8777.0
2018-05-02 13:10:00,80.26,80.39,80.25,80.36,17474.0,66.043,66.15,66.0348,66.1253,17474.0
2018-05-02 13:15:00,80.36,80.39,80.35,80.39,17709.0,66.1253,66.15,66.1171,66.15,17709.0
2018-05-02 13:20:00,80.4,80.46,80.4,80.43,16103.0,66.1582,66.2076,66.1582,66.1829,16103.0
2018-05-02 13:25:00,80.43,80.44,80.4,80.4,10089.0,66.1829,66.1912,66.1582,66.1582,10089.0
2018-05-02 13:30:00,80.4,80.41,80.38,80.39,13104.0,66.1582,66.1665,66.1418,66.15,13104.0
2018-05-02 13:35:00,80.39,80.4,80.37,80.39,18083.0,66.15,66.1582,66.1336,66.15,18083.0
2018-05-02 13:40:00,80.39,80.41,80.38,80.39,10175.0,66.15,66.1665,66.1418,66.15,10175.0
2018-05-02 13:45:00,80.39,80.43,80.38,80.38,19186.0,66.15,66.1829,66.1418,66.1418,19186.0
2018-05-02 13:50:00,80.37,80.38,80.33,80.35,21841.0,66.1336,66.1418,66.1006,66.1171,21841.0
2018-05-02 13:55:00,80.35,80.42,80.33,80.41,44429.0,66.1171,66.1747,66.1006,66.1665,44429.0
2018-05-02 14:00:00,80.42,80.58,80.4,80.57,46810.0,66.1747,66.3064,66.1582,66.2981,46810.0
2018-05-02 14:05:00,80.57,80.6,80.48,80.59,57799.0,66.2981,66.3228,66.2241,66.3146,57799.0
2018-05-02 14:10:00,80.59,80.62,80.5,80.52,30203.0,66.3146,66.3393,66.2405,66.257,30203.0
2018-05-02 14:15:00,80.52,80.53,80.46,80.49,29963.0,66.257,66.2652,66.2076,66.2323,29963.0
2018-05-02 14:20:00,80.49,80.53,80.4,80.42,23667.0,66.2323,66.2652,66.1582,66.1747,23667.0
2018-05-02 14:25:00,80.42,80.59,80.41,80.52,28543.0,66.1747,66.3146,66.1665,66.257,28543.0
2018-05-02 14:30:00,80.52,80.6,80.47,80.49,31212.0,66.257,66.3228,66.2158,66.2323,31212.0
2018-05-02 14:35:00,80.49,80.53,80.43,80.51,27863.0,66.2323,66.2652,66.1829,66.2488,27863.0
2018-05-02 14:40:00,80.5,80.53,80.45,80.49,31275.0,66.2405,66.2652,66.1994,66.2323,31275.0
2018-05-02 14:45:00,80.48,80.51,80.4,80.41,23209.0,66.2241,66.2488,66.1582,66.1665,23209.0
2018-05-02 14:50:00,80.42,80.43,80.3,80.31,25780.0,66.1747,66.1829,66.076,66.0842,25780.0
2018-05-02 14:55:00,80.31,80.34,80.26,80.27,52148.0,66.0842,66.1089,66.043,66.0513,52148.0
2018-05-02 15:00:00,80.28,80.28,80.18,80.21,28041.0,66.0595,66.0595,65.9772,66.0019,28041.0
2018-05-02 15:05:00,80.2,80.29,80.19,80.28,25334.0,65.9937,66.0677,65.9854,66.0595,25334.0
2018-05-02 15:10:00,80.27,80.27,80.12,80.13,22125.0,66.0513,66.0513,65.9278,65.9361,22125.0
2018-05-02 15:15:00,80.12,80.2,80.08,80.09,30328.0,65.9278,65.9937,65.8949,65.9032,30328.0
2018-05-02 15:20:00,80.08,80.1,79.95,79.96,58717.0,65.8949,65.9114,65.7879,65.7962,58717.0
2018-05-02 15:25:00,79.97,80.08,79.97,80.05,29211.0,65.8044,65.8949,65.8044,65.8702,29211.0
2018-05-02 15:30:00,80.06,80.07,79.94,80.04,56464.0,65.8785,65.8867,65.7797,65.862,56464.0
2018-05-02 15:35:00,80.04,80.04,79.94,80.03,87087.0,65.862,65.862,65.7797,65.8538,87087.0
2018-05-02 15:40:00,80.03,80.08,79.96,79.96,69547.0,65.8538,65.8949,65.7962,65.7962,69547.0
2018-05-02 15:45:00,79.95,80.03,79.88,79.98,137545.0,65.7879,65.8538,65.7303,65.8126,137545.0
2018-05-02 15:50:00,79.97,79.98,79.84,79.87,120144.0,65.8044,65.8126,65.6974,65.7221,120144.0
2018-05-02 15:55:00,79.86,79.98,79.86,79.93,315727.0,65.7139,65.8126,65.7139,65.7715,315727.0
2018-05-03 09:30:00,79.24,79.52,79.08,79.2,115130.0,65.2037,65.4341,65.0721,65.1708,115130.0
2018-05-03 09:35:00,79.24,79.48,79.23,79.42,43761.0,65.2037,65.4012,65.1955,65.3518,43761.0
2018-05-03 09:40:00,79.42,79.55,79.32,79.32,31857.0,65.3518,65.4588,65.2695,65.2695,31857.0
2018-05-03 09:45:00,79.35,79.6,79.3,79.55,34129.0,65.2942,65.4999,65.2531,65.4588,34129.0
2018-05-03 09:50:00,79.54,79.6,79.44,79.57,35400.0,65.4506,65.4999,65.3683,65.4753,35400.0
2018-05-03 09:55:00,79.56,79.74,79.53,79.59,30280.0,65.467,65.6151,65.4423,65.4917,30280.0
2018-05-03 10:00:00,79.58,79.6,79.29,79.38,50658.0,65.4835,65.4999,65.2449,65.3189,50658.0
2018-05-03 10:05:00,79.39,79.48,79.3,79.44,29050.0,65.3271,65.4012,65.2531,65.3683,29050.0
2018-05-03 10:10:00,79.43,79.45,79.31,79.31,28377.0,65.3601,65.3765,65.2613,65.2613,28377.0
2018-05-03 10:15:00,79.31,79.36,79.11,79.13,25828.0,65.2613,65.3025,65.0967,65.1132,25828.0
2018-05-03 10:20:00,79.12,79.13,78.85,78.98,76398.0,65.105,65.1132,64.8828,64.9898,76398.0
2018-05-03 10:25:00,78.98,79.02,78.77,78.88,76846.0,64.9898,65.0227,64.817,64.9075,76846.0
2018-05-03 10:30:00,78.88,78.94,78.62,78.64,52150.0,64.9075,64.9569,64.6935,64.71,52150.0
2018-05-03 10:35:00,78.63,78.75,78.53,78.73,68013.0,64.7018,64.8005,64.6195,64.7841,68013.0
2018-05-03 10:40:00,78.74,78.84,78.65,78.65,79540.0,64.7923,64.8746,64.7182,64.7182,79540.0
2018-05-03 10:45:00,78.65,78.76,78.65,78.67,47743.0,64.7182,64.8087,64.7182,64.7347,47743.0
2018-05-03 10:50:00,78.68,78.68,78.51,78.65,55889.0,64.7429,64.7429,64.603,64.7182,55889.0
2018-05-03 10:55:00,78.64,78.64,78.28,78.52,60996.0,64.71,64.71,64.4138,64.6113,60996.0
2018-05-03 11:00:00,78.49,78.62,78.47,78.54,56017.0,64.5866,64.6935,64.5701,64.6277,56017.0
2018-05-03 11:05:00,78.54,78.72,78.51,78.7,54849.0,64.6277,64.7758,64.603,64.7594,54849.0
2018-05-03 11:10:00,78.69,78.86,78.66,78.74,33290.0,64.7511,64.891,64.7265,64.7923,33290.0
2018-05-03 11:15:00,78.74,78.88,78.7,78.82,61843.0,64.7923,64.9075,64.7594,64.8581,61843.0
2018-05-03 11:20:00,78.81,78.87,78.72,78.85,42499.0,64.8499,64.8993,64.7758,64.8828,42499.0
2018-05-03 11:25:00,78.86,78.89,78.77,78.79,34402.0,64.891,64.9157,64.817,64.8334,34402.0
2018-05-03 11:30:00,78.8,78.89,78.76,78.86,33751.0,64.8417,64.9157,64.8087,64.891,33751.0
2018-05-03 11:35:00,78.87,78.98,78.8,78.94,34710.0,64.8993,64.9898,64.8417,64.9569,34710.0
2018-05-03 11:40:00,78.95,78.97,78.83,78.96,35545.0,64.9651,64.9815,64.8663,64.9733,35545.0
2018-05-03 11:45:00,78.96,79.14,78.94,79.12,47624.0,64.9733,65.1214,64.9569,65.105,47624.0
2018-05-03 11:50:00,79.14,79.16,79.02,79.04,29997.0,65.1214,65.1379,65.0227,65.0391,29997.0
2018-05-03 11:55:00,79.03,79.1,78.95,78.97,38406.0,65.0309,65.0885,64.9651,64.9815,38406.0
2018-05-03 12:00:00,78.97,79.11,78.97,78.98,29715.0,64.9815,65.0967,64.9815,64.9898,29715.0
2018-05-03 12:05:00,78.99,79.03,78.91,78.93,45693.0,64.998,65.0309,64.9322,64.9486,45693.0
2018-05-03 12:10:00,78.94,78.97,78.81,78.97,25330.0,64.9569,64.9815,64.8499,64.9815,25330.0
2018-05-03 12:15:00,78.98,78.98,78.77,78.79,15883.0,64.9898,64.9898,64.817,64.8334,15883.0
2018-05-03 12:20:00,78.79,78.88,78.78,78.78,23282.0,64.8334,64.9075,64.8252,64.8252,23282.0
2018-05-03 12:25:00,78.78,78.81,78.68,78.75,21903.0,64.8252,64.8499,64.7429,64.8005,21903.0
2018-05-03 12:30:00,78.75,78.94,78.75,78.94,20138.0,64.8005,64.9569,64.8005,64.9569,20138.0
2018-05-03 12:35:00,78.94,79.13,78.91,79.05,33710.0,64.9569,65.1132,64.9322,65.0474,33710.0
2018-05-03 12:40:00,79.04,79.12,79.02,79.07,27625.0,65.0391,65.105,65.0227,65.0638,27625.0
2018-05-03 12:45:00,79.09,79.2,79.08,79.17,24685.0,65.0803,65.1708,65.0721,65.1461,24685.0
2018-05-03 12:50:00,79.17,79.33,79.1,79.26,32699.0,65.1461,65.2778,65.0885,65.2202,32699.0
2018-05-03 12:55:00,79.26,79.42,79.22,79.36,27592.0,65.2202,65.3518,65.1873,65.3025,27592.0
2018-05-03 13:00:00,79.36,79.38,79.17,79.25,29540.0,65.3025,65.3189,65.1461,65.2119,29540.0
2018-05-03 13:05:00,79.24,79.27,79.16,79.18,28974.0,65.2037,65.2284,65.1379,65.1543,28974.0
2018-05-03 13:10:00,79.18,79.26,79.13,79.17,55429.0,65.1543,65.2202,65.1132,65.1461,55429.0
2018-05-03 13:15:00,79.17,79.39,79.17,79.28,24405.0,65.1461,65.3271,65.1461,65.2366,24405.0
2018-05-03 13:20:00,79.28,79.34,79.19,79.22,26697.0,65.2366,65.286,65.1626,65.1873,26697.0
2018-05-03 13:25:00,79.25,79.28,79.17,79.21,20939.0,65.2119,65.2366,65.1461,65.179,20939.0
2018-05-03 13:30:00,79.22,79.47,79.22,79.47,27939.0,65.1873,65.393,65.1873,65.393,27939.0
2018-05-03 13:35:00,79.46,79.55,79.44,79.55,23112.0,65.3847,65.4588,65.3683,65.4588,23112.0
2018-05-03 13:40:00,79.56,79.63,79.53,79.61,21459.0,65.467,65.5246,65.4423,65.5082,21459.0
2018-05-03 13:45:00,79.62,79.67,79.48,79.52,34220.0,65.5164,65.5575,65.4012,65.4341,34220.0
2018-05-03 13:50:00,79.51,79.54,79.4,79.45,25087.0,65.4259,65.4506,65.3354,65.3765,25087.0
2018-05-03 13:55:00,79.44,79.49,79.35,79.35,54732.0,65.3683,65.4094,65.2942,65.2942,54732.0
2018-05-03 14:00:00,79.34,79.35,79.26,79.3,23176.0,65.286,65.2942,65.2202,65.2531,23176.0
2018-05-03 14:05:00,79.3,79.39,79.28,79.39,23153.0,65.2531,65.3271,65.2366,65.3271,23153.0
2018-05-03 14:10:00,79.39,79.4,79.28,79.33,22829.0,65.3271,65.3354,65.2366,65.2778,22829.0
2018-05-03 14:15:00,79.33,79.41,79.3,79.37,23258.0,65.2778,65.3436,65.2531,65.3107,23258.0
2018-05-03 14:20:00,79.37,79.4,79.29,79.3,20171.0,65.3107,65.3354,65.2449,65.2531,20171.0
2018-05-03 14:25:00,79.3,79.42,79.27,79.42,18473.0,65.2531,65.3518,65.2284,65.3518,18473.0
2018-05-03 14:30:00,79.44,79.58,79.41,79.52,34940.0,65.3683,65.4835,65.3436,65.4341,34940.0
2018-05-03 14:35:00,79.53,79.59,79.49,79.55,40429.0,65.4423,65.4917,65.4094,65.4588,40429.0
2018-05-03 14:40:00,79.56,79.57,79.43,79.47,30307.0,65.467,65.4753,65.3601,65.393,30307.0
2018-05-03 14:45:00,79.47,79.53,79.39,79.41,33760.0,65.393,65.4423,65.3271,65.3436,33760.0
2018-05-03 14:50:00,79.41,79.42,79.35,79.36,38380.0,65.3436,65.3518,65.2942,65.3025,38380.0
2018-05-03 14:55:00,79.37,79.4,79.21,79.27,40190.0,65.3107,65.3354,65.179,65.2284,40190.0
2018-05-03 15:00:00,79.28,79.35,79.25,79.31,96267.0,65.2366,65.2942,65.2119,65.2613,96267.0
2018-05-03 15:05:00,79.3,79.44,79.24,79.33,43146.0,65.2531,65.3683,65.2037,65.2778,43146.0
2018-05-03 15:10:00,79.33,79.47,79.32,79.44,27022.0,65.2778,65.393,65.2695,65.3683,27022.0
2018-05-03 15:15:00,79.43,79.53,79.41,79.49,32347.0,65.3601,65.4423,65.3436,65.4094,32347.0
2018-05-03 15:20:00,79.49,79.54,79.41,79.51,33808.0,65.4094,65.4506,65.3436,65.4259,33808.0
2018-05-03 15:25:00,79.5,79.52,79.42,79.5,34753.0,65.4177,65.4341,65.3518,65.4177,34753.0
2018-05-03 15:30:00,79.5,79.58,79.45,79.51,49164.0,65.4177,65.4835,65.3765,65.4259,49164.0
2018-05-03 15:35:00,79.52,79.54,79.4,79.43,45273.0,65.4341,65.4506,65.3354,65.3601,45273.0
2018-05-03 15:40:00,79.44,79.45,79.38,79.44,48044.0,65.3683,65.3765,65.3189,65.3683,48044.0
2018-05-03 15:45:00,79.44,79.51,79.42,79.46,69961.0,65.3683,65.4259,65.3518,65.3847,69961.0
2018-05-03 15:50:00,79.45,79.55,79.42,79.5,105050.0,65.3765,65.4588,65.3518,65.4177,105050.0
2018-05-03 15:55:00,79.5,79.58,79.38,79.57,207738.0,65.4177,65.4835,65.3189,65.4753,207738.0
2018-05-04 09:30:00,79.33,79.38,79.07,79.12,73906.0,65.2778,65.3189,65.0638,65.105,73906.0
2018-05-04 09:35:00,79.09,79.37,79.01,79.32,29308.0,65.0803,65.3107,65.0145,65.2695,29308.0
2018-05-04 09:40:00,79.28,79.38,79.14,79.28,35048.0,65.2366,65.3189,65.1214,65.2366,35048.0
2018-05-04 09:45:00,79.3,79.36,79.18,79.18,31905.0,65.2531,65.3025,65.1543,65.1543,31905.0
2018-05-04 09:50:00,79.19,79.47,79.15,79.44,33208.0,65.1626,65.393,65.1297,65.3683,33208.0
2018-05-04 09:55:00,79.44,79.55,79.4,79.49,33500.0,65.3683,65.4588,65.3354,65.4094,33500.0
2018-05-04 10:00:00,79.49,79.49,79.31,79.35,55838.0,65.4094,65.4094,65.2613,65.2942,55838.0
2018-05-04 10:05:00,79.37,79.42,79.23,79.4,40731.0,65.3107,65.3518,65.1955,65.3354,40731.0
2018-05-04 10:10:00,79.41,79.41,79.25,79.4,23134.0,65.3436,65.3436,65.2119,65.3354,23134.0
2018-05-04 10:15:00,79.4,79.4,79.23,79.31,27569.0,65.3354,65.3354,65.1955,65.2613,27569.0
2018-05-04 10:20:00,79.33,79.37,79.27,79.35,35650.0,65.2778,65.3107,65.2284,65.2942,35650.0
2018-05-04 10:25:00,79.36,79.51,79.35,79.49,19228.0,65.3025,65.4259,65.2942,65.4094,19228.0
2018-05-04 10:30:00,79.49,79.71,79.48,79.66,41368.0,65.4094,65.5905,65.4012,65.5493,41368.0
2018-05-04 10:35:00,79.67,79.85,79.65,79.84,33933.0,65.5575,65.7057,65.5411,65.6974,33933.0
2018-05-04 10:40:00,79.85,79.87,79.72,79.76,42887.0,65.7057,65.7221,65.5987,65.6316,42887.0
2018-05-04 10:45:00,79.77,79.8,79.68,79.76,16828.0,65.6398,65.6645,65.5658,65.6316,16828.0
2018-05-04 10:50:00,79.76,79.85,79.73,79.84,26812.0,65.6316,65.7057,65.6069,65.6974,26812.0
2018-05-04 10:55:00,79.84,79.85,79.75,79.75,26716.0,65.6974,65.7057,65.6234,65.6234,26716.0
2018-05-04 11:00:00,79.78,79.82,79.72,79.72,89202.0,65.6481,65.681,65.5987,65.5987,89202.0
2018-05-04 11:05:00,79.73,79.8,79.69,79.79,17995.0,65.6069,65.6645,65.574,65.6563,17995.0
2018-05-04 11:10:00,79.79,79.93,79.78,79.93,25391.0,65.6563,65.7715,65.6481,65.7715,25391.0
2018-05-04 11:15:00,79.92,79.98,79.91,79.95,20637.0,65.7633,65.8126,65.755,65.7879,20637.0
2018-05-04 11:20:00,79.95,80.03,79.95,79.99,18735.0,65.7879,65.8538,65.7879,65.8209,18735.0
2018-05-04 11:25:00,79.98,80.15,79.98,80.12,86508.0,65.8126,65.9525,65.8126,65.9278,86508.0
2018-05-04 11:30:00,80.12,80.12,80.01,80.09,44425.0,65.9278,65.9278,65.8373,65.9032,44425.0
2018-05-04 11:35:00,80.09,80.12,80.03,80.03,15560.0,65.9032,65.9278,65.8538,65.8538,15560.0
2018-05-04 11:40:00,80.04,80.09,80.02,80.04,22180.0,65.862,65.9032,65.8456,65.862,22180.0
2018-05-04 11:45:00,80.04,80.04,79.94,79.95,19565.0,65.862,65.862,65.7797,65.7879,19565.0
2018-05-04 11:50:00,79.95,80.0,79.95,79.96,32559.0,65.7879,65.8291,65.7879,65.7962,32559.0
2018-05-04 11:55:00,79.96,80.05,79.96,80.03,25384.0,65.7962,65.8702,65.7962,65.8538,25384.0
2018-05-04 12:00:00,80.04,80.12,79.97,80.12,14363.0,65.862,65.9278,65.8044,65.9278,14363.0
2018-05-04 12:05:00,80.13,80.25,80.13,80.24,23551.0,65.9361,66.0348,65.9361,66.0266,23551.0
2018-05-04 12:10:00,80.24,80.31,80.23,80.31,13656.0,66.0266,66.0842,66.0184,66.0842,13656.0
2018-05-04 12:15:00,80.3,80.33,80.17,80.23,12569.0,66.076,66.1006,65.969,66.0184,12569.0
2018-05-04 12:20:00,80.23,80.27,80.19,80.27,7075.0,66.0184,66.0513,65.9854,66.0513,7075.0
2018-05-04 12:25:00,80.27,80.36,80.27,80.35,27833.0,66.0513,66.1253,66.0513,66.1171,27833.0
2018-05-04 12:30:00,80.36,80.38,80.34,80.35,19946.0,66.1253,66.1418,66.1089,66.1171,19946.0
2018-05-04 12:35:00,80.34,80.46,80.34,80.45,16579.0,66.1089,66.2076,66.1089,66.1994,16579.0
2018-05-04 12:40:00,80.45,80.46,80.38,80.41,15317.0,66.1994,66.2076,66.1418,66.1665,15317.0
2018-05-04 12:45:00,80.4,80.41,80.34,80.4,12431.0,66.1582,66.1665,66.1089,66.1582,12431.0
2018-05-04 12:50:00,80.41,80.44,80.37,80.44,15995.0,66.1665,66.1912,66.1336,66.1912,15995.0
2018-05-04 12:55:00,80.44,80.48,80.4,80.44,14549.0,66.1912,66.2241,66.1582,66.1912,14549.0
2018-05-04 13:00:00,80.44,80.51,80.43,80.44,11244.0,66.1912,66.2488,66.1829,66.1912,11244.0
2018-05-04 13:05:00,80.44,80.52,80.42,80.47,21921.0,66.1912,66.257,66.1747,66.2158,21921.0
2018-05-04 13:10:00,80.47,80.57,80.47,80.56,19982.0,66.2158,66.2981,66.2158,66.2899,19982.0
2018-05-04 13:15:00,80.54,80.66,80.52,80.56,99880.0,66.2734,66.3722,66.257,66.2899,99880.0
2018-05-04 13:20:00,80.56,80.62,80.56,80.62,11236.0,66.2899,66.3393,66.2899,66.3393,11236.0
2018-05-04 13:25:00,80.62,80.67,80.6,80.62,22324.0,66.3393,66.3804,66.3228,66.3393,22324.0
2018-05-04 13:30:00,80.61,80.62,80.53,80.55,18195.0,66.331,66.3393,66.2652,66.2817,18195.0
2018-05-04 13:35:00,80.56,80.59,80.5,80.52,27943.0,66.2899,66.3146,66.2405,66.257,27943.0
2018-05-04 13:40:00,80.53,80.56,80.53,80.54,10119.0,66.2652,66.2899,66.2652,66.2734,10119.0
2018-05-04 13:45:00,80.55,80.61,80.54,80.59,9400.0,66.2817,66.331,66.2734,66.3146,9400.0
2018-05-04 13:50:00,80.59,80.67,80.58,80.63,34194.0,66.3146,66.3804,66.3064,66.3475,34194.0
2018-05-04 13:55:00,80.63,80.71,80.59,80.68,10821.0,66.3475,66.4133,66.3146,66.3886,10821.0
2018-05-04 14:00:00,80.67,80.74,80.64,80.74,27133.0,66.3804,66.438,66.3557,66.438,27133.0
2018-05-04 14:05:00,80.74,80.89,80.74,80.89,42570.0,66.438,66.5614,66.438,66.5614,42570.0
2018-05-04 14:10:00,80.89,80.99,80.88,80.96,32864.0,66.5614,66.6437,66.5532,66.619,32864.0
2018-05-04 14:15:00,80.95,80.99,80.91,80.93,32560.0,66.6108,66.6437,66.5779,66.5944,32560.0
2018-05-04 14:20:00,80.93,81.02,80.93,81.01,23051.0,66.5944,66.6684,66.5944,66.6602,23051.0
2018-05-04 14:25:00,81.02,81.11,81.01,81.09,20390.0,66.6684,66.7425,66.6602,66.726,20390.0
2018-05-04 14:30:00,81.09,81.13,81.05,81.07,24615.0,66.726,66.7589,66.6931,66.7096,24615.0
2018-05-04 14:35:00,81.07,81.09,81.01,81.05,15167.0,66.7096,66.726,66.6602,66.6931,15167.0
2018-05-04 14:40:00,81.06,81.19,81.06,81.17,19359.0,66.7013,66.8083,66.7013,66.7918,19359.0
2018-05-04 14:45:00,81.17,81.18,81.09,81.13,15764.0,66.7918,66.8001,66.726,66.7589,15764.0
2018-05-04 14:50:00,81.13,81.18,81.12,81.18,25748.0,66.7589,66.8001,66.7507,66.8001,25748.0
2018-05-04 14:55:00,81.19,81.19,81.06,81.09,26287.0,66.8083,66.8083,66.7013,66.726,26287.0
2018-05-04 15:00:00,81.08,81.12,81.07,81.11,30718.0,66.7178,66.7507,66.7096,66.7425,30718.0
2018-05-04 15:05:00,81.11,81.11,81.04,81.06,28693.0,66.7425,66.7425,66.6849,66.7013,28693.0
2018-05-04 15:10:00,81.06,81.12,81.04,81.08,26529.0,66.7013,66.7507,66.6849,66.7178,26529.0
2018-05-04 15:15:00,81.08,81.11,81.05,81.05,32754.0,66.7178,66.7425,66.6931,66.6931,32754.0
2018-05-04 15:20:00,81.05,81.05,80.97,81.0,26841.0,66.6931,66.6931,66.6273,66.652,26841.0
2018-05-04 15:25:00,80.99,81.04,80.99,81.01,28044.0,66.6437,66.6849,66.6437,66.6602,28044.0
2018-05-04 15:30:00,81.01,81.04,80.91,80.94,37238.0,66.6602,66.6849,66.5779,66.6026,37238.0
2018-05-04 15:35:00,80.94,80.95,80.85,80.87,39419.0,66.6026,66.6108,66.5285,66.545,39419.0
2018-05-04 15:40:00,80.86,80.9,80.8,80.9,59609.0,66.5368,66.5697,66.4874,66.5697,59609.0
2018-05-04 15:45:00,80.89,80.94,80.86,80.87,122733.0,66.5614,66.6026,66.5368,66.545,122733.0
2018-05-04 15:50:00,80.86,80.95,80.82,80.94,160355.0,66.5368,66.6108,66.5038,66.6026,160355.0
2018-05-04 15:55:00,80.94,81.12,80.9,81.09,356487.0,66.6026,66.7507,66.5697,66.726,356487.0
2018-05-07 09:30:00,82.38,83.72,82.21,83.67,524727.0,67.7875,68.8901,67.6476,68.849,524727.0
2018-05-07 09:35:00,83.65,83.68,83.01,83.01,224080.0,68.8325,68.8572,68.3059,68.3059,224080.0
2018-05-07 09:40:00,83.02,83.5,83.0,83.48,110871.0,68.3141,68.7091,68.2977,68.6927,110871.0
2018-05-07 09:45:00,83.5,83.67,83.39,83.66,158096.0,68.7091,68.849,68.6186,68.8408,158096.0
2018-05-07 09:50:00,83.67,83.96,83.64,83.71,203412.0,68.849,69.0876,68.8243,68.8819,203412.0
2018-05-07 09:55:00,83.7,83.94,83.7,83.94,106089.0,68.8737,69.0712,68.8737,69.0712,106089.0
2018-05-07 10:00:00,83.92,83.93,83.7,83.81,124790.0,69.0547,69.0629,68.8737,68.9642,124790.0
2018-05-07 10:05:00,83.84,83.9,83.77,83.86,65123.0,68.9889,69.0383,68.9313,69.0053,65123.0
2018-05-07 10:10:00,83.87,84.18,83.85,84.05,176408.0,69.0136,69.2687,68.9971,69.1617,176408.0
2018-05-07 10:15:00,84.05,84.07,83.88,83.97,172105.0,69.1617,69.1781,69.0218,69.0959,172105.0
2018-05-07 10:20:00,83.96,84.25,83.94,84.06,145342.0,69.0876,69.3263,69.0712,69.1699,145342.0
2018-05-07 10:25:00,84.08,84.39,83.99,84.34,164453.0,69.1864,69.4415,69.1123,69.4003,164453.0
2018-05-07 10:30:00,84.33,84.33,84.05,84.29,103150.0,69.3921,69.3921,69.1617,69.3592,103150.0
2018-05-07 10:35:00,84.3,84.31,84.16,84.2,91534.0,69.3674,69.3756,69.2522,69.2851,91534.0
2018-05-07 10:40:00,84.21,84.27,83.99,84.06,134756.0,69.2933,69.3427,69.1123,69.1699,134756.0
2018-05-07 10:45:00,84.06,84.08,83.98,83.98,63696.0,69.1699,69.1864,69.1041,69.1041,63696.0
2018-05-07 10:50:00,83.98,84.0,83.85,83.85,88823.0,69.1041,69.1205,68.9971,68.9971,88823.0
2018-05-07 10:55:00,83.84,83.89,83.8,83.89,61312.0,68.9889,69.03,68.956,69.03,61312.0
2018-05-07 11:00:00,83.88,84.09,83.87,84.08,137532.0,69.0218,69.1946,69.0136,69.1864,137532.0
2018-05-07 11:05:00,84.08,84.18,83.98,84.17,98726.0,69.1864,69.2687,69.1041,69.2604,98726.0
2018-05-07 11:10:00,84.17,84.33,84.1,84.22,101542.0,69.2604,69.3921,69.2028,69.3016,101542.0
2018-05-07 11:15:00,84.23,84.25,84.09,84.14,56328.0,69.3098,69.3263,69.1946,69.2357,56328.0
2018-05-07 11:20:00,84.13,84.44,84.13,84.43,87952.0,69.2275,69.4826,69.2275,69.4744,87952.0
2018-05-07 11:25:00,84.43,84.46,84.3,84.4,78765.0,69.4744,69.4991,69.3674,69.4497,78765.0
2018-05-07 11:30:00,84.41,84.48,84.37,84.38,61069.0,69.4579,69.5155,69.425,69.4332,61069.0
2018-05-07 11:35:00,84.39,84.64,84.38,84.64,74005.0,69.4415,69.6472,69.4332,69.6472,74005.0
2018-05-07 11:40:00,84.63,84.63,84.45,84.55,118082.0,69.639,69.639,69.4908,69.5731,118082.0
2018-05-07 11:45:00,84.55,84.63,84.54,84.6,51217.0,69.5731,69.639,69.5649,69.6143,51217.0
2018-05-07 11:50:00,84.6,84.66,84.55,84.61,89282.0,69.6143,69.6636,69.5731,69.6225,89282.0
2018-05-07 11:55:00,84.6,84.66,84.47,84.64,81796.0,69.6143,69.6636,69.5073,69.6472,81796.0
2018-05-07 12:00:00,84.65,84.65,84.57,84.62,80244.0,69.6554,69.6554,69.5896,69.6307,80244.0
2018-05-07 12:05:00,84.62,84.63,84.52,84.56,68612.0,69.6307,69.639,69.5484,69.5814,68612.0
2018-05-07 12:10:00,84.56,84.66,84.55,84.65,55092.0,69.5814,69.6636,69.5731,69.6554,55092.0
2018-05-07 12:15:00,84.65,84.7,84.6,84.67,71892.0,69.6554,69.6966,69.6143,69.6719,71892.0
2018-05-07 12:20:00,84.67,84.85,84.67,84.79,84265.0,69.6719,69.82,69.6719,69.7706,84265.0
2018-05-07 12:25:00,84.79,84.9,84.77,84.9,71298.0,69.7706,69.8611,69.7542,69.8611,71298.0
2018-05-07 12:30:00,84.9,84.9,84.78,84.89,115070.0,69.8611,69.8611,69.7624,69.8529,115070.0
2018-05-07 12:35:00,84.89,84.95,84.75,84.76,75792.0,69.8529,69.9023,69.7377,69.7459,75792.0
2018-05-07 12:40:00,84.77,84.77,84.6,84.71,141644.0,69.7542,69.7542,69.6143,69.7048,141644.0
2018-05-07 12:45:00,84.71,84.71,84.52,84.58,65569.0,69.7048,69.7048,69.5484,69.5978,65569.0
2018-05-07 12:50:00,84.57,84.66,84.53,84.66,46961.0,69.5896,69.6636,69.5567,69.6636,46961.0
2018-05-07 12:55:00,84.66,84.66,84.5,84.5,47317.0,69.6636,69.6636,69.532,69.532,47317.0
2018-05-07 13:00:00,84.49,84.56,84.45,84.55,84806.0,69.5238,69.5814,69.4908,69.5731,84806.0
2018-05-07 13:05:00,84.55,84.64,84.52,84.55,46362.0,69.5731,69.6472,69.5484,69.5731,46362.0
2018-05-07 13:10:00,84.55,84.67,84.55,84.64,48762.0,69.5731,69.6719,69.5731,69.6472,48762.0
2018-05-07 13:15:00,84.63,84.66,84.56,84.59,45652.0,69.639,69.6636,69.5814,69.606,45652.0
2018-05-07 13:20:00,84.58,84.58,84.49,84.54,35972.0,69.5978,69.5978,69.5238,69.5649,35972.0
2018-05-07 13:25:00,84.55,84.69,84.54,84.68,63537.0,69.5731,69.6883,69.5649,69.6801,63537.0
2018-05-07 13:30:00,84.67,84.68,84.62,84.65,52067.0,69.6719,69.6801,69.6307,69.6554,52067.0
2018-05-07 13:35:00,84.64,84.74,84.63,84.74,93308.0,69.6472,69.7295,69.639,69.7295,93308.0
2018-05-07 13:40:00,84.74,84.75,84.72,84.72,31419.0,69.7295,69.7377,69.713,69.713,31419.0
2018-05-07 13:45:00,84.72,84.74,84.67,84.73,41531.0,69.713,69.7295,69.6719,69.7212,41531.0
2018-05-07 13:50:00,84.73,84.85,84.73,84.84,56894.0,69.7212,69.82,69.7212,69.8118,56894.0
2018-05-07 13:55:00,84.83,84.89,84.78,84.89,49896.0,69.8035,69.8529,69.7624,69.8529,49896.0
2018-05-07 14:00:00,84.88,84.96,84.88,84.93,102790.0,69.8447,69.9105,69.8447,69.8858,102790.0
2018-05-07 14:05:00,84.92,85.05,84.92,85.03,167451.0,69.8776,69.9846,69.8776,69.9681,167451.0
2018-05-07 14:10:00,85.03,85.11,84.99,85.05,96251.0,69.9681,70.0339,69.9352,69.9846,96251.0
2018-05-07 14:15:00,85.06,85.06,84.99,85.05,60940.0,69.9928,69.9928,69.9352,69.9846,60940.0
2018-05-07 14:20:00,85.05,85.29,85.05,85.28,137943.0,69.9846,70.182,69.9846,70.1738,137943.0
2018-05-07 14:25:00,85.27,85.34,85.23,85.32,103295.0,70.1656,70.2232,70.1327,70.2067,103295.0
2018-05-07 14:30:00,85.32,85.36,85.17,85.36,75701.0,70.2067,70.2396,70.0833,70.2396,75701.0
2018-05-07 14:35:00,85.35,85.36,85.22,85.25,90893.0,70.2314,70.2396,70.1244,70.1491,90893.0
2018-05-07 14:40:00,85.25,85.3,85.17,85.18,137251.0,70.1491,70.1903,70.0833,70.0915,137251.0
2018-05-07 14:45:00,85.18,85.19,85.04,85.16,103288.0,70.0915,70.0998,69.9763,70.0751,103288.0
2018-05-07 14:50:00,85.17,85.25,84.85,84.85,126216.0,70.0833,70.1491,69.82,69.82,126216.0
2018-05-07 14:55:00,84.84,84.92,84.81,84.81,94488.0,69.8118,69.8776,69.7871,69.7871,94488.0
2018-05-07 15:00:00,84.81,84.88,84.78,84.86,101596.0,69.7871,69.8447,69.7624,69.8282,101596.0
2018-05-07 15:05:00,84.86,84.92,84.81,84.83,148490.0,69.8282,69.8776,69.7871,69.8035,148490.0
2018-05-07 15:10:00,84.83,84.86,84.57,84.62,138354.0,69.8035,69.8282,69.5896,69.6307,138354.0
2018-05-07 15:15:00,84.62,84.79,84.61,84.73,138141.0,69.6307,69.7706,69.6225,69.7212,138141.0
2018-05-07 15:20:00,84.73,84.77,84.71,84.74,104368.0,69.7212,69.7542,69.7048,69.7295,104368.0
2018-05-07 15:25:00,84.75,84.93,84.73,84.91,105401.0,69.7377,69.8858,69.7212,69.8694,105401.0
2018-05-07 15:30:00,84.9,84.93,84.77,84.84,133504.0,69.8611,69.8858,69.7542,69.8118,133504.0
2018-05-07 15:35:00,84.84,84.92,84.8,84.89,126785.0,69.8118,69.8776,69.7788,69.8529,126785.0
2018-05-07 15:40:00,84.88,84.91,84.79,84.8,118712.0,69.8447,69.8694,69.7706,69.7788,118712.0
2018-05-07 15:45:00,84.81,84.87,84.7,84.84,165638.0,69.7871,69.8364,69.6966,69.8118,165638.0
2018-05-07 15:50:00,84.84,84.88,84.82,84.86,281761.0,69.8118,69.8447,69.7953,69.8282,281761.0
2018-05-07 15:55:00,84.86,84.93,84.75,84.83,622910.0,69.8282,69.8858,69.7377,69.8035,622910.0
2018-05-08 09:30:00,84.32,84.32,83.85,83.97,160353.0,69.3839,69.3839,68.9971,69.0959,160353.0
2018-05-08 09:35:00,83.98,84.19,83.85,83.98,72548.0,69.1041,69.2769,68.9971,69.1041,72548.0
2018-05-08 09:40:00,83.96,84.08,83.88,83.92,93691.0,69.0876,69.1864,69.0218,69.0547,93691.0
2018-05-08 09:45:00,83.91,83.91,83.5,83.53,175317.0,69.0465,69.0465,68.7091,68.7338,175317.0
2018-05-08 09:50:00,83.52,83.72,83.48,83.53,107231.0,68.7256,68.8901,68.6927,68.7338,107231.0
2018-05-08 09:55:00,83.51,83.64,83.5,83.59,55560.0,68.7173,68.8243,68.7091,68.7832,55560.0
2018-05-08 10:00:00,83.58,83.59,83.22,83.25,82671.0,68.7749,68.7832,68.4787,68.5034,82671.0
2018-05-08 10:05:00,83.25,83.53,83.19,83.48,123545.0,68.5034,68.7338,68.454,68.6927,123545.0
2018-05-08 10:10:00,83.48,83.54,83.26,83.27,82713.0,68.6927,68.742,68.5116,68.5199,82713.0
2018-05-08 10:15:00,83.26,83.41,83.07,83.4,147572.0,68.5116,68.6351,68.3553,68.6268,147572.0
2018-05-08 10:20:00,83.4,83.47,83.25,83.27,80173.0,68.6268,68.6844,68.5034,68.5199,80173.0
2018-05-08 10:25:00,83.26,83.32,83.15,83.3,41259.0,68.5116,68.561,68.4211,68.5445,41259.0
2018-05-08 10:30:00,83.27,83.6,83.27,83.6,68567.0,68.5199,68.7914,68.5199,68.7914,68567.0
2018-05-08 10:35:00,83.59,83.63,83.42,83.58,74017.0,68.7832,68.8161,68.6433,68.7749,74017.0
2018-05-08 10:40:00,83.59,83.74,83.58,83.73,40427.0,68.7832,68.9066,68.7749,68.8984,40427.0
2018-05-08 10:45:00,83.72,83.87,83.71,83.82,56959.0,68.8901,69.0136,68.8819,68.9724,56959.0
2018-05-08 10:50:00,83.83,83.85,83.77,83.82,46104.0,68.9807,68.9971,68.9313,68.9724,46104.0
2018-05-08 10:55:00,83.81,83.83,83.75,83.78,71885.0,68.9642,68.9807,68.9148,68.9395,71885.0
2018-05-08 11:00:00,83.77,83.84,83.63,83.79,67481.0,68.9313,68.9889,68.8161,68.9477,67481.0
2018-05-08 11:05:00,83.78,83.83,83.62,83.71,95320.0,68.9395,68.9807,68.8079,68.8819,95320.0
2018-05-08 11:10:00,83.71,84.08,83.7,83.96,69165.0,68.8819,69.1864,68.8737,69.0876,69165.0
2018-05-08 11:15:00,83.97,84.08,83.88,83.88,84442.0,69.0959,69.1864,69.0218,69.0218,84442.0
2018-05-08 11:20:00,83.88,84.03,83.82,83.9,60490.0,69.0218,69.1452,68.9724,69.0383,60490.0
2018-05-08 11:25:00,83.9,84.01,83.83,83.86,63275.0,69.0383,69.1288,68.9807,69.0053,63275.0
2018-05-08 11:30:00,83.86,83.93,83.79,83.81,58323.0,69.0053,69.0629,68.9477,68.9642,58323.0
2018-05-08 11:35:00,83.81,83.88,83.67,83.74,75140.0,68.9642,69.0218,68.849,68.9066,75140.0
2018-05-08 11:40:00,83.73,83.74,83.58,83.59,71985.0,68.8984,68.9066,68.7749,68.7832,71985.0
2018-05-08 11:45:00,83.59,83.68,83.58,83.6,88752.0,68.7832,68.8572,68.7749,68.7914,88752.0
2018-05-08 11:50:00,83.6,83.61,83.41,83.43,67273.0,68.7914,68.7996,68.6351,68.6515,67273.0
2018-05-08 11:55:00,83.43,83.46,83.36,83.36,59061.0,68.6515,68.6762,68.5939,68.5939,59061.0
2018-05-08 12:00:00,83.36,83.46,83.3,83.3,54249.0,68.5939,68.6762,68.5445,68.5445,54249.0
2018-05-08 12:05:00,83.32,83.4,83.28,83.31,63655.0,68.561,68.6268,68.5281,68.5528,63655.0
2018-05-08 12:10:00,83.31,83.35,83.24,83.32,60867.0,68.5528,68.5857,68.4952,68.561,60867.0
2018-05-08 12:15:00,83.33,83.43,83.3,83.4,71791.0,68.5692,68.6515,68.5445,68.6268,71791.0
2018-05-08 12:20:00,83.39,83.42,83.33,83.39,54236.0,68.6186,68.6433,68.5692,68.6186,54236.0
2018-05-08 12:25:00,83.4,83.41,83.31,83.36,36694.0,68.6268,68.6351,68.5528,68.5939,36694.0
2018-05-08 12:30:00,83.36,83.46,83.34,83.41,39704.0,68.5939,68.6762,68.5775,68.6351,39704.0
2018-05-08 12:35:00,83.38,83.43,83.33,83.38,34234.0,68.6104,68.6515,68.5692,68.6104,34234.0
2018-05-08 12:40:00,83.39,83.43,83.35,83.42,35975.0,68.6186,68.6515,68.5857,68.6433,35975.0
2018-05-08 12:45:00,83.42,83.5,83.41,83.43,44804.0,68.6433,68.7091,68.6351,68.6515,44804.0
2018-05-08 12:50:00,83.44,83.48,83.41,83.44,66404.0,68.6597,68.6927,68.6351,68.6597,66404.0
2018-05-08 12:55:00,83.44,83.44,83.3,83.41,92115.0,68.6597,68.6597,68.5445,68.6351,92115.0
2018-05-08 13:00:00,83.39,83.5,83.38,83.48,38177.0,68.6186,68.7091,68.6104,68.6927,38177.0
2018-05-08 13:05:00,83.48,83.49,83.42,83.44,44423.0,68.6927,68.7009,68.6433,68.6597,44423.0
2018-05-08 13:10:00,83.44,83.46,83.41,83.45,39221.0,68.6597,68.6762,68.6351,68.668,39221.0
2018-05-08 13:15:00,83.45,83.47,83.44,83.45,27111.0,68.668,68.6844,68.6597,68.668,27111.0
2018-05-08 13:20:00,83.45,83.47,83.42,83.45,37382.0,68.668,68.6844,68.6433,68.668,37382.0
2018-05-08 13:25:00,83.44,83.56,83.44,83.56,51232.0,68.6597,68.7585,68.6597,68.7585,51232.0
2018-05-08 13:30:00,83.57,83.57,83.46,83.46,51712.0,68.7667,68.7667,68.6762,68.6762,51712.0
2018-05-08 13:35:00,83.46,83.48,83.38,83.4,38127.0,68.6762,68.6927,68.6104,68.6268,38127.0
2018-05-08 13:40:00,83.4,83.41,83.26,83.26,39359.0,68.6268,68.6351,68.5116,68.5116,39359.0
2018-05-08 13:45:00,83.26,83.32,83.23,83.31,40459.0,68.5116,68.561,68.4869,68.5528,40459.0
2018-05-08 13:50:00,83.31,83.41,83.31,83.35,43796.0,68.5528,68.6351,68.5528,68.5857,43796.0
2018-05-08 13:55:00,83.34,83.38,83.23,83.23,57528.0,68.5775,68.6104,68.4869,68.4869,57528.0
2018-05-08 14:00:00,83.24,83.32,83.18,83.25,56371.0,68.4952,68.561,68.4458,68.5034,56371.0
2018-05-08 14:05:00,83.24,83.25,83.09,83.1,65785.0,68.4952,68.5034,68.3717,68.38,65785.0
2018-05-08 14:10:00,83.09,83.17,83.01,83.06,98837.0,68.3717,68.4376,68.3059,68.3471,98837.0
2018-05-08 14:15:00,83.04,83.22,83.04,83.22,111913.0,68.3306,68.4787,68.3306,68.4787,111913.0
2018-05-08 14:20:00,83.21,83.23,83.14,83.18,81368.0,68.4705,68.4869,68.4129,68.4458,81368.0
2018-05-08 14:25:00,83.17,83.26,83.03,83.08,68966.0,68.4376,68.5116,68.3224,68.3635,68966.0
2018-05-08 14:30:00,83.07,83.16,83.02,83.15,61666.0,68.3553,68.4293,68.3141,68.4211,61666.0
2018-05-08 14:35:00,83.15,83.16,83.02,83.04,63881.0,68.4211,68.4293,68.3141,68.3306,63881.0
2018-05-08 14:40:00,83.03,83.03,82.76,82.92,118620.0,68.3224,68.3224,68.1002,68.2319,118620.0
2018-05-08 14:45:00,82.91,83.03,82.91,83.01,66152.0,68.2236,68.3224,68.2236,68.3059,66152.0
2018-05-08 14:50:00,83.01,83.21,82.96,83.04,90091.0,68.3059,68.4705,68.2648,68.3306,90091.0
2018-05-08 14:55:00,83.04,83.07,82.92,82.92,76555.0,68.3306,68.3553,68.2319,68.2319,76555.0
2018-05-08 15:00:00,82.92,83.07,82.88,83.06,80392.0,68.2319,68.3553,68.1989,68.3471,80392.0
2018-05-08 15:05:00,83.08,83.22,83.07,83.2,79611.0,68.3635,68.4787,68.3553,68.4623,79611.0
2018-05-08 15:10:00,83.19,83.29,83.15,83.23,57668.0,68.454,68.5363,68.4211,68.4869,57668.0
2018-05-08 15:15:00,83.23,83.24,83.11,83.15,64101.0,68.4869,68.4952,68.3882,68.4211,64101.0
2018-05-08 15:20:00,83.15,83.2,83.12,83.15,45613.0,68.4211,68.4623,68.3964,68.4211,45613.0
2018-05-08 15:25:00,83.15,83.16,83.09,83.09,54727.0,68.4211,68.4293,68.3717,68.3717,54727.0
2018-05-08 15:30:00,83.09,83.24,83.09,83.17,79151.0,68.3717,68.4952,68.3717,68.4376,79151.0
2018-05-08 15:35:00,83.17,83.22,83.14,83.15,76887.0,68.4376,68.4787,68.4129,68.4211,76887.0
2018-05-08 15:40:00,83.15,83.18,83.05,83.06,98028.0,68.4211,68.4458,68.3388,68.3471,98028.0
2018-05-08 15:45:00,83.06,83.06,82.98,83.02,146120.0,68.3471,68.3471,68.2812,68.3141,146120.0
2018-05-08 15:50:00,83.02,83.18,83.02,83.09,131132.0,68.3141,68.4458,68.3141,68.3717,131132.0
2018-05-08 15:55:00,83.08,83.21,83.07,83.21,297709.0,68.3635,68.4705,68.3553,68.4705,297709.0
2018-05-09 09:30:00,83.33,83.54,83.23,83.33,81372.0,68.5692,68.742,68.4869,68.5692,81372.0
2018-05-09 09:35:00,83.34,83.54,82.97,82.97,46974.0,68.5775,68.742,68.273,68.273,46974.0
2018-05-09 09:40:00,82.99,83.14,82.88,83.01,57695.0,68.2895,68.4129,68.1989,68.3059,57695.0
2018-05-09 09:45:00,83.01,83.03,82.87,82.94,54955.0,68.3059,68.3224,68.1907,68.2483,54955.0
2018-05-09 09:50:00,82.95,83.0,82.57,82.65,103249.0,68.2565,68.2977,67.9439,68.0097,103249.0
2018-05-09 09:55:00,82.64,82.76,82.6,82.66,49528.0,68.0015,68.1002,67.9685,68.0179,49528.0
2018-05-09 10:00:00,82.67,82.82,82.63,82.63,59252.0,68.0261,68.1496,67.9932,67.9932,59252.0
2018-05-09 10:05:00,82.63,82.64,82.43,82.5,84140.0,67.9932,68.0015,67.8287,67.8863,84140.0
2018-05-09 10:10:00,82.51,82.67,82.48,82.64,50326.0,67.8945,68.0261,67.8698,68.0015,50326.0
2018-05-09 10:15:00,82.64,82.74,82.6,82.72,59431.0,68.0015,68.0837,67.9685,68.0673,59431.0
2018-05-09 10:20:00,82.71,82.74,82.62,82.71,43816.0,68.0591,68.0837,67.985,68.0591,43816.0
2018-05-09 10:25:00,82.71,82.87,82.71,82.87,52022.0,68.0591,68.1907,68.0591,68.1907,52022.0
2018-05-09 10:30:00,82.89,83.0,82.77,82.84,65604.0,68.2072,68.2977,68.1084,68.166,65604.0
2018-05-09 10:35:00,82.84,82.98,82.83,82.89,81348.0,68.166,68.2812,68.1578,68.2072,81348.0
2018-05-09 10:40:00,82.89,82.98,82.88,82.91,41433.0,68.2072,68.2812,68.1989,68.2236,41433.0
2018-05-09 10:45:00,82.93,83.0,82.89,82.94,35403.0,68.2401,68.2977,68.2072,68.2483,35403.0
2018-05-09 10:50:00,82.92,82.99,82.79,82.79,56838.0,68.2319,68.2895,68.1249,68.1249,56838.0
2018-05-09 10:55:00,82.8,82.8,82.64,82.69,54329.0,68.1331,68.1331,68.0015,68.0426,54329.0
2018-05-09 11:00:00,82.69,82.76,82.68,82.72,39000.0,68.0426,68.1002,68.0344,68.0673,39000.0
2018-05-09 11:05:00,82.71,82.81,82.69,82.78,27520.0,68.0591,68.1413,68.0426,68.1167,27520.0
2018-05-09 11:10:00,82.77,82.8,82.7,82.77,35540.0,68.1084,68.1331,68.0508,68.1084,35540.0
2018-05-09 11:15:00,82.76,82.85,82.71,82.72,29506.0,68.1002,68.1743,68.0591,68.0673,29506.0
2018-05-09 11:20:00,82.72,82.82,82.71,82.78,39653.0,68.0673,68.1496,68.0591,68.1167,39653.0
2018-05-09 11:25:00,82.78,82.8,82.7,82.74,29840.0,68.1167,68.1331,68.0508,68.0837,29840.0
2018-05-09 11:30:00,82.73,82.75,82.67,82.71,32226.0,68.0755,68.092,68.0261,68.0591,32226.0
2018-05-09 11:35:00,82.71,82.76,82.7,82.73,35660.0,68.0591,68.1002,68.0508,68.0755,35660.0
2018-05-09 11:40:00,82.73,82.78,82.71,82.75,22987.0,68.0755,68.1167,68.0591,68.092,22987.0
2018-05-09 11:45:00,82.75,82.77,82.71,82.72,50924.0,68.092,68.1084,68.0591,68.0673,50924.0
2018-05-09 11:50:00,82.72,82.73,82.64,82.73,31606.0,68.0673,68.0755,68.0015,68.0755,31606.0
2018-05-09 11:55:00,82.73,82.75,82.68,82.73,22976.0,68.0755,68.092,68.0344,68.0755,22976.0
2018-05-09 12:00:00,82.73,82.87,82.72,82.87,25143.0,68.0755,68.1907,68.0673,68.1907,25143.0
2018-05-09 12:05:00,82.87,82.94,82.77,82.78,141852.0,68.1907,68.2483,68.1084,68.1167,141852.0
2018-05-09 12:10:00,82.77,82.87,82.72,82.87,55849.0,68.1084,68.1907,68.0673,68.1907,55849.0
2018-05-09 12:15:00,82.86,82.97,82.86,82.96,23567.0,68.1825,68.273,68.1825,68.2648,23567.0
2018-05-09 12:20:00,82.96,83.17,82.95,83.07,66939.0,68.2648,68.4376,68.2565,68.3553,66939.0
2018-05-09 12:25:00,83.08,83.23,83.07,83.22,47108.0,68.3635,68.4869,68.3553,68.4787,47108.0
2018-05-09 12:30:00,83.23,83.35,83.19,83.34,65215.0,68.4869,68.5857,68.454,68.5775,65215.0
2018-05-09 12:35:00,83.34,83.35,83.25,83.26,29771.0,68.5775,68.5857,68.5034,68.5116,29771.0
2018-05-09 12:40:00,83.26,83.41,83.22,83.34,36328.0,68.5116,68.6351,68.4787,68.5775,36328.0
2018-05-09 12:45:00,83.34,83.6,83.34,83.57,38834.0,68.5775,68.7914,68.5775,68.7667,38834.0
2018-05-09 12:50:00,83.59,83.59,83.44,83.5,35990.0,68.7832,68.7832,68.6597,68.7091,35990.0
2018-05-09 12:55:00,83.51,83.57,83.46,83.48,23190.0,68.7173,68.7667,68.6762,68.6927,23190.0
2018-05-09 13:00:00,83.48,83.62,83.48,83.57,53910.0,68.6927,68.8079,68.6927,68.7667,53910.0
2018-05-09 13:05:00,83.58,83.59,83.51,83.51,29860.0,68.7749,68.7832,68.7173,68.7173,29860.0
2018-05-09 13:10:00,83.52,83.57,83.49,83.5,26487.0,68.7256,68.7667,68.7009,68.7091,26487.0
2018-05-09 13:15:00,83.5,83.53,83.43,83.47,44114.0,68.7091,68.7338,68.6515,68.6844,44114.0
2018-05-09 13:20:00,83.47,83.55,83.46,83.53,26851.0,68.6844,68.7503,68.6762,68.7338,26851.0
2018-05-09 13:25:00,83.54,83.67,83.51,83.67,21408.0,68.742,68.849,68.7173,68.849,21408.0
2018-05-09 13:30:00,83.66,83.73,83.63,83.73,34444.0,68.8408,68.8984,68.8161,68.8984,34444.0
2018-05-09 13:35:00,83.73,83.83,83.72,83.83,51620.0,68.8984,68.9807,68.8901,68.9807,51620.0
2018-05-09 13:40:00,83.83,83.89,83.82,83.89,23239.0,68.9807,69.03,68.9724,69.03,23239.0
2018-05-09 13:45:00,83.89,84.0,83.87,83.95,40021.0,69.03,69.1205,69.0136,69.0794,40021.0
2018-05-09 13:50:00,83.95,84.15,83.94,84.0,59952.0,69.0794,69.244,69.0712,69.1205,59952.0
2018-05-09 13:55:00,83.99,84.07,83.95,84.07,43188.0,69.1123,69.1781,69.0794,69.1781,43188.0
2018-05-09 14:00:00,84.08,84.1,83.99,84.05,34510.0,69.1864,69.2028,69.1123,69.1617,34510.0
2018-05-09 14:05:00,84.05,84.12,84.01,84.12,45144.0,69.1617,69.2193,69.1288,69.2193,45144.0
2018-05-09 14:10:00,84.12,84.26,84.11,84.25,40435.0,69.2193,69.3345,69.2111,69.3263,40435.0
2018-05-09 14:15:00,84.25,84.3,84.12,84.12,45690.0,69.3263,69.3674,69.2193,69.2193,45690.0
2018-05-09 14:20:00,84.11,84.12,83.96,84.0,39005.0,69.2111,69.2193,69.0876,69.1205,39005.0
2018-05-09 14:25:00,84.0,84.08,83.93,84.05,37702.0,69.1205,69.1864,69.0629,69.1617,37702.0
2018-05-09 14:30:00,84.06,84.18,84.04,84.15,43843.0,69.1699,69.2687,69.1535,69.244,43843.0
2018-05-09 14:35:00,84.15,84.16,84.09,84.11,31091.0,69.244,69.2522,69.1946,69.2111,31091.0
2018-05-09 14:40:00,84.12,84.19,84.11,84.18,31350.0,69.2193,69.2769,69.2111,69.2687,31350.0
2018-05-09 14:45:00,84.18,84.27,84.18,84.23,25252.0,69.2687,69.3427,69.2687,69.3098,25252.0
2018-05-09 14:50:00,84.23,84.29,84.15,84.15,37045.0,69.3098,69.3592,69.244,69.244,37045.0
2018-05-09 14:55:00,84.15,84.27,84.14,84.25,34011.0,69.244,69.3427,69.2357,69.3263,34011.0
2018-05-09 15:00:00,84.25,84.28,84.22,84.25,49961.0,69.3263,69.3509,69.3016,69.3263,49961.0
2018-05-09 15:05:00,84.25,84.34,84.24,84.26,64465.0,69.3263,69.4003,69.318,69.3345,64465.0
2018-05-09 15:10:00,84.26,84.28,84.17,84.17,29024.0,69.3345,69.3509,69.2604,69.2604,29024.0
2018-05-09 15:15:00,84.18,84.21,84.16,84.18,41002.0,69.2687,69.2933,69.2522,69.2687,41002.0
2018-05-09 15:20:00,84.18,84.22,84.17,84.18,32679.0,69.2687,69.3016,69.2604,69.2687,32679.0
2018-05-09 15:25:00,84.18,84.22,84.16,84.19,53755.0,69.2687,69.3016,69.2522,69.2769,53755.0
2018-05-09 15:30:00,84.19,84.31,84.11,84.12,96600.0,69.2769,69.3756,69.2111,69.2193,96600.0
2018-05-09 15:35:00,84.13,84.13,84.02,84.04,54418.0,69.2275,69.2275,69.137,69.1535,54418.0
2018-05-09 15:40:00,84.04,84.06,83.98,84.0,61765.0,69.1535,69.1699,69.1041,69.1205,61765.0
2018-05-09 15:45:00,83.99,84.05,83.95,84.05,65193.0,69.1123,69.1617,69.0794,69.1617,65193.0
2018-05-09 15:50:00,84.05,84.07,83.95,83.96,105306.0,69.1617,69.1781,69.0794,69.0876,105306.0
2018-05-09 15:55:00,83.97,84.07,83.95,84.04,175925.0,69.0959,69.1781,69.0794,69.1535,175925.0
2018-05-10 09:30:00,84.32,84.32,84.07,84.2,54110.0,69.3839,69.3839,69.1781,69.2851,54110.0
2018-05-10 09:35:00,84.17,84.38,84.17,84.31,36261.0,69.2604,69.4332,69.2604,69.3756,36261.0
2018-05-10 09:40:00,84.31,84.37,84.24,84.28,28016.0,69.3756,69.425,69.318,69.3509,28016.0
2018-05-10 09:45:00,84.3,84.35,84.14,84.15,31233.0,69.3674,69.4085,69.2357,69.244,31233.0
2018-05-10 09:50:00,84.16,84.2,84.02,84.2,37115.0,69.2522,69.2851,69.137,69.2851,37115.0
2018-05-10 09:55:00,84.2,84.3,84.2,84.2,23487.0,69.2851,69.3674,69.2851,69.2851,23487.0
2018-05-10 10:00:00,84.21,84.29,84.18,84.25,55198.0,69.2933,69.3592,69.2687,69.3263,55198.0
2018-05-10 10:05:00,84.24,84.25,84.12,84.18,31575.0,69.318,69.3263,69.2193,69.2687,31575.0
2018-05-10 10:10:00,84.2,84.27,84.12,84.16,48379.0,69.2851,69.3427,69.2193,69.2522,48379.0
2018-05-10 10:15:00,84.17,84.25,84.11,84.25,31385.0,69.2604,69.3263,69.2111,69.3263,31385.0
2018-05-10 10:20:00,84.25,84.36,84.25,84.36,21950.0,69.3263,69.4168,69.3263,69.4168,21950.0
2018-05-10 10:25:00,84.36,84.49,84.35,84.46,44210.0,69.4168,69.5238,69.4085,69.4991,44210.0
2018-05-10 10:30:00,84.48,84.5,84.4,84.45,31687.0,69.5155,69.532,69.4497,69.4908,31687.0
2018-05-10 10:35:00,84.45,84.59,84.36,84.52,59766.0,69.4908,69.606,69.4168,69.5484,59766.0
2018-05-10 10:40:00,84.52,84.66,84.51,84.63,26027.0,69.5484,69.6636,69.5402,69.639,26027.0
2018-05-10 10:45:00,84.63,84.64,84.59,84.6,28027.0,69.639,69.6472,69.606,69.6143,28027.0
2018-05-10 10:50:00,84.6,84.63,84.53,84.59,31106.0,69.6143,69.639,69.5567,69.606,31106.0
2018-05-10 10:55:00,84.6,84.61,84.43,84.44,26342.0,69.6143,69.6225,69.4744,69.4826,26342.0
2018-05-10 11:00:00,84.43,84.53,84.41,84.48,27078.0,69.4744,69.5567,69.4579,69.5155,27078.0
2018-05-10 11:05:00,84.48,84.48,84.42,84.47,24227.0,69.5155,69.5155,69.4662,69.5073,24227.0
2018-05-10 11:10:00,84.48,84.63,84.46,84.59,26389.0,69.5155,69.639,69.4991,69.606,26389.0
2018-05-10 11:15:00,84.58,84.67,84.55,84.64,18058.0,69.5978,69.6719,69.5731,69.6472,18058.0
2018-05-10 11:20:00,84.63,84.71,84.58,84.7,19285.0,69.639,69.7048,69.5978,69.6966,19285.0
2018-05-10 11:25:00,84.69,84.81,84.69,84.8,20964.0,69.6883,69.7871,69.6883,69.7788,20964.0
2018-05-10 11:30:00,84.8,84.89,84.74,84.77,29113.0,69.7788,69.8529,69.7295,69.7542,29113.0
2018-05-10 11:35:00,84.76,84.9,84.74,84.86,29759.0,69.7459,69.8611,69.7295,69.8282,29759.0
2018-05-10 11:40:00,84.86,84.89,84.81,84.87,17091.0,69.8282,69.8529,69.7871,69.8364,17091.0
2018-05-10 11:45:00,84.87,84.97,84.86,84.94,35292.0,69.8364,69.9187,69.8282,69.894,35292.0
2018-05-10 11:50:00,84.95,85.0,84.93,84.96,32724.0,69.9023,69.9434,69.8858,69.9105,32724.0
2018-05-10 11:55:00,84.95,85.07,84.95,85.06,56352.0,69.9023,70.001,69.9023,69.9928,56352.0
2018-05-10 12:00:00,85.06,85.19,85.02,85.02,88128.0,69.9928,70.0998,69.9599,69.9599,88128.0
2018-05-10 12:05:00,85.01,85.14,84.98,85.12,83635.0,69.9516,70.0586,69.927,70.0422,83635.0
2018-05-10 12:10:00,85.12,85.13,85.05,85.1,27409.0,70.0422,70.0504,69.9846,70.0257,27409.0
2018-05-10 12:15:00,85.09,85.09,85.0,85.08,22414.0,70.0175,70.0175,69.9434,70.0092,22414.0
2018-05-10 12:20:00,85.09,85.15,85.06,85.13,38540.0,70.0175,70.0668,69.9928,70.0504,38540.0
2018-05-10 12:25:00,85.12,85.34,85.11,85.33,42513.0,70.0422,70.2232,70.0339,70.215,42513.0
2018-05-10 12:30:00,85.32,85.35,85.23,85.33,31658.0,70.2067,70.2314,70.1327,70.215,31658.0
2018-05-10 12:35:00,85.33,85.44,85.3,85.4,56306.0,70.215,70.3055,70.1903,70.2726,56306.0
2018-05-10 12:40:00,85.4,85.43,85.28,85.3,78897.0,70.2726,70.2972,70.1738,70.1903,78897.0
2018-05-10 12:45:00,85.3,85.34,85.27,85.3,23250.0,70.1903,70.2232,70.1656,70.1903,23250.0
2018-05-10 12:50:00,85.29,85.31,85.23,85.29,27773.0,70.182,70.1985,70.1327,70.182,27773.0
2018-05-10 12:55:00,85.3,85.34,85.28,85.3,25943.0,70.1903,70.2232,70.1738,70.1903,25943.0
2018-05-10 13:00:00,85.31,85.41,85.28,85.4,31682.0,70.1985,70.2808,70.1738,70.2726,31682.0
2018-05-10 13:05:00,85.41,85.54,85.4,85.54,57729.0,70.2808,70.3878,70.2726,70.3878,57729.0
2018-05-10 13:10:00,85.54,85.57,85.47,85.48,44281.0,70.3878,70.4124,70.3302,70.3384,44281.0
2018-05-10 13:15:00,85.48,85.55,85.46,85.54,48293.0,70.3384,70.396,70.3219,70.3878,48293.0
2018-05-10 13:20:00,85.54,85.57,85.48,85.54,24078.0,70.3878,70.4124,70.3384,70.3878,24078.0
2018-05-10 13:25:00,85.54,85.54,85.46,85.49,67501.0,70.3878,70.3878,70.3219,70.3466,67501.0
2018-05-10 13:30:00,85.48,85.49,85.37,85.46,60226.0,70.3384,70.3466,70.2479,70.3219,60226.0
2018-05-10 13:35:00,85.46,85.47,85.37,85.4,58500.0,70.3219,70.3302,70.2479,70.2726,58500.0
2018-05-10 13:40:00,85.4,85.43,85.34,85.41,63470.0,70.2726,70.2972,70.2232,70.2808,63470.0
2018-05-10 13:45:00,85.41,85.46,85.39,85.44,39118.0,70.2808,70.3219,70.2643,70.3055,39118.0
2018-05-10 13:50:00,85.44,85.57,85.42,85.57,34408.0,70.3055,70.4124,70.289,70.4124,34408.0
2018-05-10 13:55:00,85.56,85.63,85.51,85.53,51116.0,70.4042,70.4618,70.3631,70.3795,51116.0
2018-05-10 14:00:00,85.52,85.53,85.35,85.44,35683.0,70.3713,70.3795,70.2314,70.3055,35683.0
2018-05-10 14:05:00,85.44,85.54,85.41,85.53,28117.0,70.3055,70.3878,70.2808,70.3795,28117.0
2018-05-10 14:10:00,85.54,85.66,85.53,85.64,32350.0,70.3878,70.4865,70.3795,70.47,32350.0
2018-05-10 14:15:00,85.64,85.64,85.47,85.48,39681.0,70.47,70.47,70.3302,70.3384,39681.0
2018-05-10 14:20:00,85.47,85.5,85.43,85.45,23948.0,70.3302,70.3548,70.2972,70.3137,23948.0
2018-05-10 14:25:00,85.45,85.53,85.42,85.53,22389.0,70.3137,70.3795,70.289,70.3795,22389.0
2018-05-10 14:30:00,85.52,85.55,85.41,85.48,50817.0,70.3713,70.396,70.2808,70.3384,50817.0
2018-05-10 14:35:00,85.48,85.5,85.32,85.36,65084.0,70.3384,70.3548,70.2067,70.2396,65084.0
2018-05-10 14:40:00,85.35,85.51,85.29,85.45,52753.0,70.2314,70.3631,70.182,70.3137,52753.0
2018-05-10 14:45:00,85.46,85.56,85.45,85.55,61490.0,70.3219,70.4042,70.3137,70.396,61490.0
2018-05-10 14:50:00,85.55,85.6,85.46,85.53,36567.0,70.396,70.4371,70.3219,70.3795,36567.0
2018-05-10 14:55:00,85.54,85.63,85.51,85.63,34058.0,70.3878,70.4618,70.3631,70.4618,34058.0
2018-05-10 15:00:00,85.63,85.75,85.6,85.6,61025.0,70.4618,70.5606,70.4371,70.4371,61025.0
2018-05-10 15:05:00,85.6,85.65,85.57,85.61,47557.0,70.4371,70.4783,70.4124,70.4454,47557.0
2018-05-10 15:10:00,85.6,85.68,85.55,85.63,46908.0,70.4371,70.503,70.396,70.4618,46908.0
2018-05-10 15:15:00,85.64,85.69,85.52,85.59,47545.0,70.47,70.5112,70.3713,70.4289,47545.0
2018-05-10 15:20:00,85.6,85.66,85.57,85.59,43904.0,70.4371,70.4865,70.4124,70.4289,43904.0
2018-05-10 15:25:00,85.6,85.61,85.52,85.58,51139.0,70.4371,70.4454,70.3713,70.4207,51139.0
2018-05-10 15:30:00,85.58,85.58,85.42,85.44,64009.0,70.4207,70.4207,70.289,70.3055,64009.0
2018-05-10 15:35:00,85.44,85.57,85.43,85.57,47975.0,70.3055,70.4124,70.2972,70.4124,47975.0
2018-05-10 15:40:00,85.57,85.61,85.54,85.6,72839.0,70.4124,70.4454,70.3878,70.4371,72839.0
2018-05-10 15:45:00,85.59,85.66,85.57,85.65,125830.0,70.4289,70.4865,70.4124,70.4783,125830.0
2018-05-10 15:50:00,85.65,85.77,85.65,85.66,155453.0,70.4783,70.577,70.4783,70.4865,155453.0
2018-05-10 15:55:00,85.65,85.69,85.58,85.64,253934.0,70.4783,70.5112,70.4207,70.47,253934.0
2018-05-11 09:30:00,85.6,85.84,85.46,85.84,101586.0,70.4371,70.6346,70.3219,70.6346,101586.0
2018-05-11 09:35:00,85.84,85.89,85.69,85.78,33487.0,70.6346,70.6758,70.5112,70.5852,33487.0
2018-05-11 09:40:00,85.79,85.94,85.73,85.85,41713.0,70.5935,70.7169,70.5441,70.6428,41713.0
2018-05-11 09:45:00,85.86,85.9,85.77,85.82,35018.0,70.6511,70.684,70.577,70.6182,35018.0
2018-05-11 09:50:00,85.81,85.81,85.65,85.66,31230.0,70.6099,70.6099,70.4783,70.4865,31230.0
2018-05-11 09:55:00,85.66,85.8,85.6,85.8,30901.0,70.4865,70.6017,70.4371,70.6017,30901.0
2018-05-11 10:00:00,85.8,85.88,85.79,85.81,62349.0,70.6017,70.6675,70.5935,70.6099,62349.0
2018-05-11 10:05:00,85.81,85.87,85.79,85.87,50101.0,70.6099,70.6593,70.5935,70.6593,50101.0
2018-05-11 10:10:00,85.87,86.0,85.87,85.96,50025.0,70.6593,70.7663,70.6593,70.7334,50025.0
2018-05-11 10:15:00,85.96,85.99,85.85,85.9,48466.0,70.7334,70.758,70.6428,70.684,48466.0
2018-05-11 10:20:00,85.9,85.94,85.83,85.83,31820.0,70.684,70.7169,70.6264,70.6264,31820.0
2018-05-11 10:25:00,85.83,85.89,85.8,85.82,39653.0,70.6264,70.6758,70.6017,70.6182,39653.0
2018-05-11 10:30:00,85.81,85.82,85.64,85.69,89121.0,70.6099,70.6182,70.47,70.5112,89121.0
2018-05-11 10:35:00,85.69,85.76,85.66,85.72,31397.0,70.5112,70.5688,70.4865,70.5359,31397.0
2018-05-11 10:40:00,85.71,85.76,85.6,85.65,41095.0,70.5276,70.5688,70.4371,70.4783,41095.0
2018-05-11 10:45:00,85.65,85.71,85.63,85.64,20585.0,70.4783,70.5276,70.4618,70.47,20585.0
2018-05-11 10:50:00,85.63,85.69,85.59,85.68,30576.0,70.4618,70.5112,70.4289,70.503,30576.0
2018-05-11 10:55:00,85.68,85.7,85.62,85.64,21586.0,70.503,70.5194,70.4536,70.47,21586.0
2018-05-11 11:00:00,85.65,85.67,85.6,85.67,14524.0,70.4783,70.4947,70.4371,70.4947,14524.0
2018-05-11 11:05:00,85.66,85.68,85.51,85.53,21907.0,70.4865,70.503,70.3631,70.3795,21907.0
2018-05-11 11:10:00,85.54,85.56,85.46,85.55,28063.0,70.3878,70.4042,70.3219,70.396,28063.0
2018-05-11 11:15:00,85.56,85.59,85.51,85.59,16329.0,70.4042,70.4289,70.3631,70.4289,16329.0
2018-05-11 11:20:00,85.59,85.68,85.58,85.59,23366.0,70.4289,70.503,70.4207,70.4289,23366.0
2018-05-11 11:25:00,85.59,85.63,85.54,85.56,31330.0,70.4289,70.4618,70.3878,70.4042,31330.0
2018-05-11 11:30:00,85.53,85.58,85.45,85.45,55033.0,70.3795,70.4207,70.3137,70.3137,55033.0
2018-05-11 11:35:00,85.46,85.48,85.36,85.47,52563.0,70.3219,70.3384,70.2396,70.3302,52563.0
2018-05-11 11:40:00,85.46,85.46,85.32,85.32,23134.0,70.3219,70.3219,70.2067,70.2067,23134.0
2018-05-11 11:45:00,85.32,85.36,85.28,85.35,16080.0,70.2067,70.2396,70.1738,70.2314,16080.0
2018-05-11 11:50:00,85.36,85.5,85.35,85.5,22662.0,70.2396,70.3548,70.2314,70.3548,22662.0
2018-05-11 11:55:00,85.49,85.51,85.43,85.48,36203.0,70.3466,70.3631,70.2972,70.3384,36203.0
2018-05-11 12:00:00,85.47,85.53,85.42,85.53,28498.0,70.3302,70.3795,70.289,70.3795,28498.0
2018-05-11 12:05:00,85.53,85.59,85.53,85.56,14588.0,70.3795,70.4289,70.3795,70.4042,14588.0
2018-05-11 12:10:00,85.55,85.55,85.49,85.5,31444.0,70.396,70.396,70.3466,70.3548,31444.0
2018-05-11 12:15:00,85.49,85.57,85.48,85.57,16254.0,70.3466,70.4124,70.3384,70.4124,16254.0
2018-05-11 12:20:00,85.56,85.61,85.54,85.58,19921.0,70.4042,70.4454,70.3878,70.4207,19921.0
2018-05-11 12:25:00,85.57,85.59,85.52,85.58,28025.0,70.4124,70.4289,70.3713,70.4207,28025.0
2018-05-11 12:30:00,85.57,85.63,85.53,85.62,21820.0,70.4124,70.4618,70.3795,70.4536,21820.0
2018-05-11 12:35:00,85.63,85.67,85.61,85.65,20764.0,70.4618,70.4947,70.4454,70.4783,20764.0
2018-05-11 12:40:00,85.65,85.69,85.63,85.65,22690.0,70.4783,70.5112,70.4618,70.4783,22690.0
2018-05-11 12:45:00,85.65,85.69,85.62,85.62,22215.0,70.4783,70.5112,70.4536,70.4536,22215.0
2018-05-11 12:50:00,85.63,85.66,85.62,85.64,19502.0,70.4618,70.4865,70.4536,70.47,19502.0
2018-05-11 12:55:00,85.64,85.71,85.63,85.66,20759.0,70.47,70.5276,70.4618,70.4865,20759.0
2018-05-11 13:00:00,85.65,85.65,85.58,85.59,15512.0,70.4783,70.4783,70.4207,70.4289,15512.0
2018-05-11 13:05:00,85.59,85.62,85.55,85.57,18231.0,70.4289,70.4536,70.396,70.4124,18231.0
2018-05-11 13:10:00,85.59,85.59,85.53,85.54,12480.0,70.4289,70.4289,70.3795,70.3878,12480.0
2018-05-11 13:15:00,85.54,85.58,85.48,85.48,16021.0,70.3878,70.4207,70.3384,70.3384,16021.0
2018-05-11 13:20:00,85.49,85.49,85.41,85.41,27555.0,70.3466,70.3466,70.2808,70.2808,27555.0
2018-05-11 13:25:00,85.41,85.45,85.39,85.41,18656.0,70.2808,70.3137,70.2643,70.2808,18656.0
2018-05-11 13:30:00,85.41,85.41,85.34,85.37,14107.0,70.2808,70.2808,70.2232,70.2479,14107.0
2018-05-11 13:35:00,85.37,85.38,85.3,85.31,10543.0,70.2479,70.2561,70.1903,70.1985,10543.0
2018-05-11 13:40:00,85.3,85.32,85.22,85.25,24922.0,70.1903,70.2067,70.1244,70.1491,24922.0
2018-05-11 13:45:00,85.25,85.4,85.25,85.38,31059.0,70.1491,70.2726,70.1491,70.2561,31059.0
2018-05-11 13:50:00,85.38,85.48,85.37,85.45,16387.0,70.2561,70.3384,70.2479,70.3137,16387.0
2018-05-11 13:55:00,85.45,85.46,85.41,85.41,13635.0,70.3137,70.3219,70.2808,70.2808,13635.0
2018-05-11 14:00:00,85.4,85.45,85.35,85.39,23276.0,70.2726,70.3137,70.2314,70.2643,23276.0
2018-05-11 14:05:00,85.4,85.42,85.34,85.34,23869.0,70.2726,70.289,70.2232,70.2232,23869.0
2018-05-11 14:10:00,85.33,85.36,85.26,85.3,44561.0,70.215,70.2396,70.1574,70.1903,44561.0
2018-05-11 14:15:00,85.31,85.49,85.3,85.46,16647.0,70.1985,70.3466,70.1903,70.3219,16647.0
2018-05-11 14:20:00,85.47,85.67,85.45,85.65,19038.0,70.3302,70.4947,70.3137,70.4783,19038.0
2018-05-11 14:25:00,85.67,85.69,85.6,85.65,19306.0,70.4947,70.5112,70.4371,70.4783,19306.0
2018-05-11 14:30:00,85.64,85.68,85.6,85.62,18972.0,70.47,70.503,70.4371,70.4536,18972.0
2018-05-11 14:35:00,85.62,85.73,85.59,85.72,24206.0,70.4536,70.5441,70.4289,70.5359,24206.0
2018-05-11 14:40:00,85.73,85.75,85.63,85.63,19681.0,70.5441,70.5606,70.4618,70.4618,19681.0
2018-05-11 14:45:00,85.63,85.67,85.62,85.64,19137.0,70.4618,70.4947,70.4536,70.47,19137.0
2018-05-11 14:50:00,85.63,85.63,85.55,85.61,18920.0,70.4618,70.4618,70.396,70.4454,18920.0
2018-05-11 14:55:00,85.61,85.76,85.57,85.74,40511.0,70.4454,70.5688,70.4124,70.5523,40511.0
2018-05-11 15:00:00,85.74,85.8,85.71,85.73,32024.0,70.5523,70.6017,70.5276,70.5441,32024.0
2018-05-11 15:05:00,85.72,85.79,85.69,85.77,42670.0,70.5359,70.5935,70.5112,70.577,42670.0
2018-05-11 15:10:00,85.76,85.84,85.75,85.81,30335.0,70.5688,70.6346,70.5606,70.6099,30335.0
2018-05-11 15:15:00,85.81,85.81,85.69,85.7,39204.0,70.6099,70.6099,70.5112,70.5194,39204.0
2018-05-11 15:20:00,85.7,85.71,85.64,85.7,21793.0,70.5194,70.5276,70.47,70.5194,21793.0
2018-05-11 15:25:00,85.7,85.77,85.69,85.76,41939.0,70.5194,70.577,70.5112,70.5688,41939.0
2018-05-11 15:30:00,85.76,85.84,85.74,85.75,70055.0,70.5688,70.6346,70.5523,70.5606,70055.0
2018-05-11 15:35:00,85.74,85.8,85.74,85.78,58973.0,70.5523,70.6017,70.5523,70.5852,58973.0
2018-05-11 15:40:00,85.78,85.79,85.68,85.69,50854.0,70.5852,70.5935,70.503,70.5112,50854.0
2018-05-11 15:45:00,85.69,85.69,85.57,85.58,81394.0,70.5112,70.5112,70.4124,70.4207,81394.0
2018-05-11 15:50:00,85.59,85.62,85.49,85.49,108162.0,70.4289,70.4536,70.3466,70.3466,108162.0
2018-05-11 15:55:00,85.5,85.57,85.45,85.57,281284.0,70.3548,70.4124,70.3137,70.4124,281284.0
2018-05-14 09:30:00,85.51,85.52,85.01,85.36,67351.0,70.3631,70.3713,69.9516,70.2396,67351.0
2018-05-14 09:35:00,85.39,85.49,85.22,85.36,55931.0,70.2643,70.3466,70.1244,70.2396,55931.0
2018-05-14 09:40:00,85.36,85.66,85.25,85.66,56407.0,70.2396,70.4865,70.1491,70.4865,56407.0
2018-05-14 09:45:00,85.64,85.88,85.6,85.69,40411.0,70.47,70.6675,70.4371,70.5112,40411.0
2018-05-14 09:50:00,85.71,85.73,85.63,85.67,21268.0,70.5276,70.5441,70.4618,70.4947,21268.0
2018-05-14 09:55:00,85.67,85.78,85.62,85.76,42464.0,70.4947,70.5852,70.4536,70.5688,42464.0
2018-05-14 10:00:00,85.76,85.86,85.76,85.77,40519.0,70.5688,70.6511,70.5688,70.577,40519.0
2018-05-14 10:05:00,85.77,85.93,85.73,85.89,53660.0,70.577,70.7087,70.5441,70.6758,53660.0
2018-05-14 10:10:00,85.89,85.99,85.84,85.96,28700.0,70.6758,70.758,70.6346,70.7334,28700.0
2018-05-14 10:15:00,85.99,86.11,85.96,86.1,93631.0,70.758,70.8568,70.7334,70.8486,93631.0
2018-05-14 10:20:00,86.1,86.3,86.1,86.24,84144.0,70.8486,71.0131,70.8486,70.9638,84144.0
2018-05-14 10:25:00,86.25,86.31,86.21,86.3,41429.0,70.972,71.0214,70.9391,71.0131,41429.0
2018-05-14 10:30:00,86.29,86.33,86.2,86.21,57420.0,71.0049,71.0378,70.9308,70.9391,57420.0
2018-05-14 10:35:00,86.21,86.21,86.08,86.09,56393.0,70.9391,70.9391,70.8321,70.8403,56393.0
2018-05-14 10:40:00,86.09,86.14,86.01,86.04,26115.0,70.8403,70.8815,70.7745,70.7992,26115.0
2018-05-14 10:45:00,86.04,86.21,86.03,86.2,27065.0,70.7992,70.9391,70.791,70.9308,27065.0
2018-05-14 10:50:00,86.21,86.22,86.08,86.11,42953.0,70.9391,70.9473,70.8321,70.8568,42953.0
2018-05-14 10:55:00,86.12,86.17,86.1,86.13,32922.0,70.865,70.9062,70.8486,70.8732,32922.0
2018-05-14 11:00:00,86.13,86.21,86.11,86.2,38080.0,70.8732,70.9391,70.8568,70.9308,38080.0
2018-05-14 11:05:00,86.2,86.23,86.11,86.12,19736.0,70.9308,70.9555,70.8568,70.865,19736.0
2018-05-14 11:10:00,86.12,86.19,86.03,86.05,30054.0,70.865,70.9226,70.791,70.8074,30054.0
2018-05-14 11:15:00,86.04,86.2,85.99,86.17,35370.0,70.7992,70.9308,70.758,70.9062,35370.0
2018-05-14 11:20:00,86.17,86.24,86.1,86.11,27099.0,70.9062,70.9638,70.8486,70.8568,27099.0
2018-05-14 11:25:00,86.12,86.13,85.99,86.02,26930.0,70.865,70.8732,70.758,70.7827,26930.0
2018-05-14 11:30:00,86.01,86.02,85.94,85.96,68042.0,70.7745,70.7827,70.7169,70.7334,68042.0
2018-05-14 11:35:00,85.96,85.98,85.89,85.91,45690.0,70.7334,70.7498,70.6758,70.6922,45690.0
2018-05-14 11:40:00,85.87,85.95,85.87,85.88,31318.0,70.6593,70.7251,70.6593,70.6675,31318.0
2018-05-14 11:45:00,85.87,85.87,85.77,85.86,17481.0,70.6593,70.6593,70.577,70.6511,17481.0
2018-05-14 11:50:00,85.85,85.93,85.85,85.93,20593.0,70.6428,70.7087,70.6428,70.7087,20593.0
2018-05-14 11:55:00,85.92,85.93,85.89,85.91,21249.0,70.7004,70.7087,70.6758,70.6922,21249.0
2018-05-14 12:00:00,85.91,86.05,85.87,85.91,51203.0,70.6922,70.8074,70.6593,70.6922,51203.0
2018-05-14 12:05:00,85.92,86.01,85.85,85.97,23330.0,70.7004,70.7745,70.6428,70.7416,23330.0
2018-05-14 12:10:00,85.97,85.98,85.91,85.94,27164.0,70.7416,70.7498,70.6922,70.7169,27164.0
2018-05-14 12:15:00,85.93,85.97,85.88,85.89,49487.0,70.7087,70.7416,70.6675,70.6758,49487.0
2018-05-14 12:20:00,85.89,85.91,85.87,85.91,19681.0,70.6758,70.6922,70.6593,70.6922,19681.0
2018-05-14 12:25:00,85.9,85.94,85.88,85.93,33485.0,70.684,70.7169,70.6675,70.7087,33485.0
2018-05-14 12:30:00,85.94,86.02,85.94,86.02,17673.0,70.7169,70.7827,70.7169,70.7827,17673.0
2018-05-14 12:35:00,86.02,86.04,85.98,85.99,31847.0,70.7827,70.7992,70.7498,70.758,31847.0
2018-05-14 12:40:00,85.98,85.98,85.86,85.92,17151.0,70.7498,70.7498,70.6511,70.7004,17151.0
2018-05-14 12:45:00,85.92,85.98,85.9,85.92,21715.0,70.7004,70.7498,70.684,70.7004,21715.0
2018-05-14 12:50:00,85.91,85.97,85.88,85.91,24364.0,70.6922,70.7416,70.6675,70.6922,24364.0
2018-05-14 12:55:00,85.9,85.9,85.8,85.82,17230.0,70.684,70.684,70.6017,70.6182,17230.0
2018-05-14 13:00:00,85.82,85.88,85.79,85.86,39308.0,70.6182,70.6675,70.5935,70.6511,39308.0
2018-05-14 13:05:00,85.86,85.92,85.85,85.89,18411.0,70.6511,70.7004,70.6428,70.6758,18411.0
2018-05-14 13:10:00,85.88,85.92,85.85,85.92,17085.0,70.6675,70.7004,70.6428,70.7004,17085.0
2018-05-14 13:15:00,85.91,85.97,85.83,85.85,25494.0,70.6922,70.7416,70.6264,70.6428,25494.0
2018-05-14 13:20:00,85.86,85.98,85.85,85.97,18325.0,70.6511,70.7498,70.6428,70.7416,18325.0
2018-05-14 13:25:00,85.97,85.98,85.91,85.92,20373.0,70.7416,70.7498,70.6922,70.7004,20373.0
2018-05-14 13:30:00,85.92,85.96,85.83,85.95,20320.0,70.7004,70.7334,70.6264,70.7251,20320.0
2018-05-14 13:35:00,85.94,85.98,85.92,85.97,14121.0,70.7169,70.7498,70.7004,70.7416,14121.0
2018-05-14 13:40:00,85.96,85.97,85.89,85.97,13486.0,70.7334,70.7416,70.6758,70.7416,13486.0
2018-05-14 13:45:00,85.97,86.01,85.91,85.97,77179.0,70.7416,70.7745,70.6922,70.7416,77179.0
2018-05-14 13:50:00,85.97,85.99,85.94,85.95,40335.0,70.7416,70.758,70.7169,70.7251,40335.0
2018-05-14 13:55:00,85.96,85.98,85.93,85.97,23342.0,70.7334,70.7498,70.7087,70.7416,23342.0
2018-05-14 14:00:00,85.98,85.99,85.91,85.97,26072.0,70.7498,70.758,70.6922,70.7416,26072.0
2018-05-14 14:05:00,85.97,86.06,85.93,85.99,45461.0,70.7416,70.8156,70.7087,70.758,45461.0
2018-05-14 14:10:00,85.98,86.03,85.93,85.97,34046.0,70.7498,70.791,70.7087,70.7416,34046.0
2018-05-14 14:15:00,85.96,85.98,85.91,85.97,18388.0,70.7334,70.7498,70.6922,70.7416,18388.0
2018-05-14 14:20:00,85.97,86.0,85.9,85.93,21427.0,70.7416,70.7663,70.684,70.7087,21427.0
2018-05-14 14:25:00,85.92,85.99,85.92,85.95,20998.0,70.7004,70.758,70.7004,70.7251,20998.0
2018-05-14 14:30:00,85.95,86.13,85.95,86.1,38587.0,70.7251,70.8732,70.7251,70.8486,38587.0
2018-05-14 14:35:00,86.1,86.16,86.1,86.15,30152.0,70.8486,70.8979,70.8486,70.8897,30152.0
2018-05-14 14:40:00,86.14,86.14,86.05,86.09,26404.0,70.8815,70.8815,70.8074,70.8403,26404.0
2018-05-14 14:45:00,86.08,86.13,86.05,86.12,21148.0,70.8321,70.8732,70.8074,70.865,21148.0
2018-05-14 14:50:00,86.13,86.24,86.09,86.23,28328.0,70.8732,70.9638,70.8403,70.9555,28328.0
2018-05-14 14:55:00,86.23,86.25,86.18,86.18,24062.0,70.9555,70.972,70.9144,70.9144,24062.0
2018-05-14 15:00:00,86.18,86.18,86.1,86.12,23811.0,70.9144,70.9144,70.8486,70.865,23811.0
2018-05-14 15:05:00,86.11,86.17,86.06,86.17,44170.0,70.8568,70.9062,70.8156,70.9062,44170.0
2018-05-14 15:10:00,86.17,86.28,86.16,86.25,38370.0,70.9062,70.9967,70.8979,70.972,38370.0
2018-05-14 15:15:00,86.25,86.25,86.14,86.15,21637.0,70.972,70.972,70.8815,70.8897,21637.0
2018-05-14 15:20:00,86.14,86.19,86.14,86.14,17084.0,70.8815,70.9226,70.8815,70.8815,17084.0
2018-05-14 15:25:00,86.14,86.22,86.14,86.17,23179.0,70.8815,70.9473,70.8815,70.9062,23179.0
2018-05-14 15:30:00,86.18,86.21,86.14,86.16,29336.0,70.9144,70.9391,70.8815,70.8979,29336.0
2018-05-14 15:35:00,86.16,86.19,86.13,86.14,29957.0,70.8979,70.9226,70.8732,70.8815,29957.0
2018-05-14 15:40:00,86.14,86.19,86.14,86.15,30892.0,70.8815,70.9226,70.8815,70.8897,30892.0
2018-05-14 15:45:00,86.14,86.14,86.02,86.04,77362.0,70.8815,70.8815,70.7827,70.7992,77362.0
2018-05-14 15:50:00,86.03,86.13,86.01,86.08,68940.0,70.791,70.8732,70.7745,70.8321,68940.0
2018-05-14 15:55:00,86.09,86.22,86.07,86.19,217100.0,70.8403,70.9473,70.8239,70.9226,217100.0
2018-05-15 09:30:00,85.58,85.72,85.08,85.17,94854.0,70.4207,70.5359,70.0092,70.0833,94854.0
2018-05-15 09:35:00,85.17,85.23,84.93,84.99,55704.0,70.0833,70.1327,69.8858,69.9352,55704.0
2018-05-15 09:40:00,84.98,85.24,84.86,85.14,80207.0,69.927,70.1409,69.8282,70.0586,80207.0
2018-05-15 09:45:00,85.13,85.14,84.88,84.91,52107.0,70.0504,70.0586,69.8447,69.8694,52107.0
2018-05-15 09:50:00,84.91,84.95,84.44,84.45,139451.0,69.8694,69.9023,69.4826,69.4908,139451.0
2018-05-15 09:55:00,84.44,84.55,84.28,84.37,45928.0,69.4826,69.5731,69.3509,69.425,45928.0
2018-05-15 10:00:00,84.35,84.58,84.31,84.54,58135.0,69.4085,69.5978,69.3756,69.5649,58135.0
2018-05-15 10:05:00,84.54,84.72,84.54,84.68,84552.0,69.5649,69.713,69.5649,69.6801,84552.0
2018-05-15 10:10:00,84.69,84.73,84.5,84.56,48301.0,69.6883,69.7212,69.532,69.5814,48301.0
2018-05-15 10:15:00,84.55,84.57,84.49,84.56,46665.0,69.5731,69.5896,69.5238,69.5814,46665.0
2018-05-15 10:20:00,84.57,84.67,84.53,84.58,57545.0,69.5896,69.6719,69.5567,69.5978,57545.0
2018-05-15 10:25:00,84.56,84.71,84.56,84.65,37945.0,69.5814,69.7048,69.5814,69.6554,37945.0
2018-05-15 10:30:00,84.64,84.67,84.57,84.65,28705.0,69.6472,69.6719,69.5896,69.6554,28705.0
2018-05-15 10:35:00,84.64,84.84,84.64,84.8,58365.0,69.6472,69.8118,69.6472,69.7788,58365.0
2018-05-15 10:40:00,84.8,84.82,84.44,84.44,57946.0,69.7788,69.7953,69.4826,69.4826,57946.0
2018-05-15 10:45:00,84.44,84.49,84.36,84.38,41066.0,69.4826,69.5238,69.4168,69.4332,41066.0
2018-05-15 10:50:00,84.37,84.52,84.31,84.43,34494.0,69.425,69.5484,69.3756,69.4744,34494.0
2018-05-15 10:55:00,84.43,84.52,84.28,84.48,23761.0,69.4744,69.5484,69.3509,69.5155,23761.0
2018-05-15 11:00:00,84.48,84.56,84.26,84.29,34398.0,69.5155,69.5814,69.3345,69.3592,34398.0
2018-05-15 11:05:00,84.3,84.39,84.27,84.36,28491.0,69.3674,69.4415,69.3427,69.4168,28491.0
2018-05-15 11:10:00,84.35,84.35,84.19,84.2,23379.0,69.4085,69.4085,69.2769,69.2851,23379.0
2018-05-15 11:15:00,84.21,84.32,84.19,84.3,47067.0,69.2933,69.3839,69.2769,69.3674,47067.0
2018-05-15 11:20:00,84.3,84.39,84.25,84.38,30169.0,69.3674,69.4415,69.3263,69.4332,30169.0
2018-05-15 11:25:00,84.38,84.38,84.19,84.19,20996.0,69.4332,69.4332,69.2769,69.2769,20996.0
2018-05-15 11:30:00,84.21,84.31,84.17,84.17,22958.0,69.2933,69.3756,69.2604,69.2604,22958.0
2018-05-15 11:35:00,84.16,84.32,84.16,84.24,23146.0,69.2522,69.3839,69.2522,69.318,23146.0
2018-05-15 11:40:00,84.25,84.3,84.19,84.26,22231.0,69.3263,69.3674,69.2769,69.3345,22231.0
2018-05-15 11:45:00,84.26,84.35,84.2,84.35,27105.0,69.3345,69.4085,69.2851,69.4085,27105.0
2018-05-15 11:50:00,84.34,84.36,84.19,84.29,27788.0,69.4003,69.4168,69.2769,69.3592,27788.0
2018-05-15 11:55:00,84.3,84.34,84.14,84.16,26776.0,69.3674,69.4003,69.2357,69.2522,26776.0
2018-05-15 12:00:00,84.16,84.28,84.16,84.2,40703.0,69.2522,69.3509,69.2522,69.2851,40703.0
2018-05-15 12:05:00,84.19,84.22,84.03,84.21,31526.0,69.2769,69.3016,69.1452,69.2933,31526.0
2018-05-15 12:10:00,84.21,84.27,84.14,84.22,39851.0,69.2933,69.3427,69.2357,69.3016,39851.0
2018-05-15 12:15:00,84.23,84.26,84.18,84.18,20393.0,69.3098,69.3345,69.2687,69.2687,20393.0
2018-05-15 12:20:00,84.18,84.21,84.15,84.16,20268.0,69.2687,69.2933,69.244,69.2522,20268.0
2018-05-15 12:25:00,84.17,84.29,84.16,84.24,22850.0,69.2604,69.3592,69.2522,69.318,22850.0
2018-05-15 12:30:00,84.24,84.33,84.21,84.3,42507.0,69.318,69.3921,69.2933,69.3674,42507.0
2018-05-15 12:35:00,84.3,84.36,84.29,84.31,19953.0,69.3674,69.4168,69.3592,69.3756,19953.0
2018-05-15 12:40:00,84.3,84.32,84.26,84.32,40746.0,69.3674,69.3839,69.3345,69.3839,40746.0
2018-05-15 12:45:00,84.32,84.42,84.32,84.38,43191.0,69.3839,69.4662,69.3839,69.4332,43191.0
2018-05-15 12:50:00,84.36,84.37,84.24,84.25,28278.0,69.4168,69.425,69.318,69.3263,28278.0
2018-05-15 12:55:00,84.26,84.38,84.24,84.24,27236.0,69.3345,69.4332,69.318,69.318,27236.0
2018-05-15 13:00:00,84.24,84.27,84.16,84.19,23928.0,69.318,69.3427,69.2522,69.2769,23928.0
2018-05-15 13:05:00,84.18,84.18,84.12,84.14,16109.0,69.2687,69.2687,69.2193,69.2357,16109.0
2018-05-15 13:10:00,84.16,84.21,84.12,84.19,21012.0,69.2522,69.2933,69.2193,69.2769,21012.0
2018-05-15 13:15:00,84.19,84.19,84.09,84.13,25447.0,69.2769,69.2769,69.1946,69.2275,25447.0
2018-05-15 13:20:00,84.12,84.19,84.06,84.06,27807.0,69.2193,69.2769,69.1699,69.1699,27807.0
2018-05-15 13:25:00,84.07,84.11,84.03,84.04,24233.0,69.1781,69.2111,69.1452,69.1535,24233.0
2018-05-15 13:30:00,84.04,84.08,84.03,84.08,32253.0,69.1535,69.1864,69.1452,69.1864,32253.0
2018-05-15 13:35:00,84.08,84.15,84.04,84.05,16690.0,69.1864,69.244,69.1535,69.1617,16690.0
2018-05-15 13:40:00,84.04,84.15,84.01,84.15,21548.0,69.1535,69.244,69.1288,69.244,21548.0
2018-05-15 13:45:00,84.16,84.22,84.14,84.19,29221.0,69.2522,69.3016,69.2357,69.2769,29221.0
2018-05-15 13:50:00,84.2,84.2,84.13,84.16,23416.0,69.2851,69.2851,69.2275,69.2522,23416.0
2018-05-15 13:55:00,84.16,84.16,83.99,84.01,39040.0,69.2522,69.2522,69.1123,69.1288,39040.0
2018-05-15 14:00:00,84.0,84.12,84.0,84.12,28252.0,69.1205,69.2193,69.1205,69.2193,28252.0
2018-05-15 14:05:00,84.12,84.13,84.0,84.0,20867.0,69.2193,69.2275,69.1205,69.1205,20867.0
2018-05-15 14:10:00,84.0,84.12,84.0,84.1,30425.0,69.1205,69.2193,69.1205,69.2028,30425.0
2018-05-15 14:15:00,84.09,84.14,84.03,84.12,23249.0,69.1946,69.2357,69.1452,69.2193,23249.0
2018-05-15 14:20:00,84.11,84.18,84.07,84.1,27822.0,69.2111,69.2687,69.1781,69.2028,27822.0
2018-05-15 14:25:00,84.12,84.18,83.99,84.12,54704.0,69.2193,69.2687,69.1123,69.2193,54704.0
2018-05-15 14:30:00,84.11,84.31,84.1,84.27,25402.0,69.2111,69.3756,69.2028,69.3427,25402.0
2018-05-15 14:35:00,84.26,84.28,84.17,84.17,52750.0,69.3345,69.3509,69.2604,69.2604,52750.0
2018-05-15 14:40:00,84.18,84.24,84.16,84.24,27611.0,69.2687,69.318,69.2522,69.318,27611.0
2018-05-15 14:45:00,84.24,84.24,84.06,84.11,27538.0,69.318,69.318,69.1699,69.2111,27538.0
2018-05-15 14:50:00,84.1,84.13,84.06,84.13,28798.0,69.2028,69.2275,69.1699,69.2275,28798.0
2018-05-15 14:55:00,84.14,84.15,84.0,84.04,33831.0,69.2357,69.244,69.1205,69.1535,33831.0
2018-05-15 15:00:00,84.05,84.11,84.03,84.1,25261.0,69.1617,69.2111,69.1452,69.2028,25261.0
2018-05-15 15:05:00,84.1,84.11,84.02,84.03,39011.0,69.2028,69.2111,69.137,69.1452,39011.0
2018-05-15 15:10:00,84.03,84.06,83.98,84.0,40116.0,69.1452,69.1699,69.1041,69.1205,40116.0
2018-05-15 15:15:00,84.01,84.11,84.0,84.08,25700.0,69.1288,69.2111,69.1205,69.1864,25700.0
2018-05-15 15:20:00,84.09,84.14,84.06,84.06,36496.0,69.1946,69.2357,69.1699,69.1699,36496.0
2018-05-15 15:25:00,84.06,84.12,84.02,84.1,27333.0,69.1699,69.2193,69.137,69.2028,27333.0
2018-05-15 15:30:00,84.1,84.19,84.07,84.17,76443.0,69.2028,69.2769,69.1781,69.2604,76443.0
2018-05-15 15:35:00,84.17,84.25,84.17,84.24,33709.0,69.2604,69.3263,69.2604,69.318,33709.0
2018-05-15 15:40:00,84.24,84.28,84.18,84.27,47696.0,69.318,69.3509,69.2687,69.3427,47696.0
2018-05-15 15:45:00,84.27,84.27,84.14,84.15,85826.0,69.3427,69.3427,69.2357,69.244,85826.0
2018-05-15 15:50:00,84.15,84.31,84.15,84.21,124937.0,69.244,69.3756,69.244,69.2933,124937.0
2018-05-15 15:55:00,84.22,84.45,84.18,84.36,269376.0,69.3016,69.4908,69.2687,69.4168,269376.0
2018-05-16 09:30:00,84.48,84.8,84.42,84.56,117831.0,69.5155,69.7788,69.4662,69.5814,117831.0
2018-05-16 09:35:00,84.56,84.8,84.56,84.79,33397.0,69.5814,69.7788,69.5814,69.7706,33397.0
2018-05-16 09:40:00,84.76,84.85,84.64,84.8,53545.0,69.7459,69.82,69.6472,69.7788,53545.0
2018-05-16 09:45:00,84.82,85.1,84.82,85.1,50099.0,69.7953,70.0257,69.7953,70.0257,50099.0
2018-05-16 09:50:00,85.11,85.21,85.07,85.2,28534.0,70.0339,70.1162,70.001,70.108,28534.0
2018-05-16 09:55:00,85.2,85.24,85.1,85.1,32432.0,70.108,70.1409,70.0257,70.0257,32432.0
2018-05-16 10:00:00,85.1,85.11,84.95,85.02,33256.0,70.0257,70.0339,69.9023,69.9599,33256.0
2018-05-16 10:05:00,85.01,85.07,84.94,84.96,54540.0,69.9516,70.001,69.894,69.9105,54540.0
2018-05-16 10:10:00,84.95,84.96,84.85,84.92,39356.0,69.9023,69.9105,69.82,69.8776,39356.0
2018-05-16 10:15:00,84.92,84.95,84.84,84.85,31212.0,69.8776,69.9023,69.8118,69.82,31212.0
2018-05-16 10:20:00,84.86,85.08,84.82,85.06,36854.0,69.8282,70.0092,69.7953,69.9928,36854.0
2018-05-16 10:25:00,85.06,85.07,84.94,84.98,23535.0,69.9928,70.001,69.894,69.927,23535.0
2018-05-16 10:30:00,84.98,85.12,84.97,85.11,27106.0,69.927,70.0422,69.9187,70.0339,27106.0
2018-05-16 10:35:00,85.11,85.26,85.09,85.17,26505.0,70.0339,70.1574,70.0175,70.0833,26505.0
2018-05-16 10:40:00,85.17,85.28,85.16,85.25,25709.0,70.0833,70.1738,70.0751,70.1491,25709.0
2018-05-16 10:45:00,85.25,85.32,85.19,85.31,42588.0,70.1491,70.2067,70.0998,70.1985,42588.0
2018-05-16 10:50:00,85.28,85.31,85.23,85.25,44884.0,70.1738,70.1985,70.1327,70.1491,44884.0
2018-05-16 10:55:00,85.27,85.29,85.22,85.25,31028.0,70.1656,70.182,70.1244,70.1491,31028.0
2018-05-16 11:00:00,85.25,85.27,85.21,85.22,43120.0,70.1491,70.1656,70.1162,70.1244,43120.0
2018-05-16 11:05:00,85.22,85.25,85.21,85.23,16775.0,70.1244,70.1491,70.1162,70.1327,16775.0
2018-05-16 11:10:00,85.24,85.31,85.23,85.3,28855.0,70.1409,70.1985,70.1327,70.1903,28855.0
2018-05-16 11:15:00,85.29,85.42,85.28,85.4,54705.0,70.182,70.289,70.1738,70.2726,54705.0
2018-05-16 11:20:00,85.4,85.59,85.4,85.51,79169.0,70.2726,70.4289,70.2726,70.3631,79169.0
2018-05-16 11:25:00,85.49,85.51,85.44,85.48,32003.0,70.3466,70.3631,70.3055,70.3384,32003.0
2018-05-16 11:30:00,85.48,85.5,85.42,85.43,12921.0,70.3384,70.3548,70.289,70.2972,12921.0
2018-05-16 11:35:00,85.43,85.54,85.41,85.48,47219.0,70.2972,70.3878,70.2808,70.3384,47219.0
2018-05-16 11:40:00,85.49,85.5,85.35,85.4,20715.0,70.3466,70.3548,70.2314,70.2726,20715.0
2018-05-16 11:45:00,85.39,85.46,85.38,85.43,44469.0,70.2643,70.3219,70.2561,70.2972,44469.0
2018-05-16 11:50:00,85.43,85.46,85.39,85.42,11667.0,70.2972,70.3219,70.2643,70.289,11667.0
2018-05-16 11:55:00,85.43,85.43,85.32,85.34,15526.0,70.2972,70.2972,70.2067,70.2232,15526.0
2018-05-16 12:00:00,85.35,85.38,85.32,85.37,13713.0,70.2314,70.2561,70.2067,70.2479,13713.0
2018-05-16 12:05:00,85.37,85.5,85.37,85.45,18286.0,70.2479,70.3548,70.2479,70.3137,18286.0
2018-05-16 12:10:00,85.45,85.47,85.42,85.42,16189.0,70.3137,70.3302,70.289,70.289,16189.0
2018-05-16 12:15:00,85.42,85.59,85.42,85.47,43928.0,70.289,70.4289,70.289,70.3302,43928.0
2018-05-16 12:20:00,85.46,85.47,85.37,85.37,14057.0,70.3219,70.3302,70.2479,70.2479,14057.0
2018-05-16 12:25:00,85.38,85.49,85.38,85.47,18268.0,70.2561,70.3466,70.2561,70.3302,18268.0
2018-05-16 12:30:00,85.47,85.56,85.46,85.55,56562.0,70.3302,70.4042,70.3219,70.396,56562.0
2018-05-16 12:35:00,85.55,85.65,85.51,85.51,47383.0,70.396,70.4783,70.3631,70.3631,47383.0
2018-05-16 12:40:00,85.53,85.63,85.52,85.59,34213.0,70.3795,70.4618,70.3713,70.4289,34213.0
2018-05-16 12:45:00,85.59,85.59,85.56,85.57,9175.0,70.4289,70.4289,70.4042,70.4124,9175.0
2018-05-16 12:50:00,85.58,85.65,85.57,85.63,22728.0,70.4207,70.4783,70.4124,70.4618,22728.0
2018-05-16 12:55:00,85.62,85.65,85.58,85.59,34379.0,70.4536,70.4783,70.4207,70.4289,34379.0
2018-05-16 13:00:00,85.58,85.65,85.58,85.63,15611.0,70.4207,70.4783,70.4207,70.4618,15611.0
2018-05-16 13:05:00,85.64,85.64,85.56,85.57,28317.0,70.47,70.47,70.4042,70.4124,28317.0
2018-05-16 13:10:00,85.56,85.57,85.5,85.51,21556.0,70.4042,70.4124,70.3548,70.3631,21556.0
2018-05-16 13:15:00,85.52,85.55,85.47,85.53,43042.0,70.3713,70.396,70.3302,70.3795,43042.0
2018-05-16 13:20:00,85.5,85.56,85.48,85.53,18962.0,70.3548,70.4042,70.3384,70.3795,18962.0
2018-05-16 13:25:00,85.53,85.62,85.51,85.59,26417.0,70.3795,70.4536,70.3631,70.4289,26417.0
2018-05-16 13:30:00,85.57,85.62,85.56,85.59,14484.0,70.4124,70.4536,70.4042,70.4289,14484.0
2018-05-16 13:35:00,85.58,85.6,85.5,85.51,8283.0,70.4207,70.4371,70.3548,70.3631,8283.0
2018-05-16 13:40:00,85.52,85.59,85.5,85.5,25418.0,70.3713,70.4289,70.3548,70.3548,25418.0
2018-05-16 13:45:00,85.52,85.56,85.5,85.56,9559.0,70.3713,70.4042,70.3548,70.4042,9559.0
2018-05-16 13:50:00,85.55,85.56,85.5,85.51,8638.0,70.396,70.4042,70.3548,70.3631,8638.0
2018-05-16 13:55:00,85.51,85.58,85.5,85.58,16358.0,70.3631,70.4207,70.3548,70.4207,16358.0
2018-05-16 14:00:00,85.57,85.65,85.53,85.65,38838.0,70.4124,70.4783,70.3795,70.4783,38838.0
2018-05-16 14:05:00,85.63,85.71,85.62,85.67,24950.0,70.4618,70.5276,70.4536,70.4947,24950.0
2018-05-16 14:10:00,85.68,85.73,85.68,85.72,24976.0,70.503,70.5441,70.503,70.5359,24976.0
2018-05-16 14:15:00,85.73,85.81,85.69,85.81,29150.0,70.5441,70.6099,70.5112,70.6099,29150.0
2018-05-16 14:20:00,85.81,85.85,85.78,85.83,53436.0,70.6099,70.6428,70.5852,70.6264,53436.0
2018-05-16 14:25:00,85.82,85.94,85.81,85.93,26944.0,70.6182,70.7169,70.6099,70.7087,26944.0
2018-05-16 14:30:00,85.93,86.06,85.91,86.03,102866.0,70.7087,70.8156,70.6922,70.791,102866.0
2018-05-16 14:35:00,86.02,86.14,86.01,86.11,70471.0,70.7827,70.8815,70.7745,70.8568,70471.0
2018-05-16 14:40:00,86.12,86.22,86.11,86.14,53629.0,70.865,70.9473,70.8568,70.8815,53629.0
2018-05-16 14:45:00,86.14,86.2,86.13,86.16,41995.0,70.8815,70.9308,70.8732,70.8979,41995.0
2018-05-16 14:50:00,86.16,86.19,86.11,86.17,39523.0,70.8979,70.9226,70.8568,70.9062,39523.0
2018-05-16 14:55:00,86.17,86.22,86.16,86.2,55874.0,70.9062,70.9473,70.8979,70.9308,55874.0
2018-05-16 15:00:00,86.19,86.19,86.06,86.13,56102.0,70.9226,70.9226,70.8156,70.8732,56102.0
2018-05-16 15:05:00,86.13,86.19,86.11,86.11,76527.0,70.8732,70.9226,70.8568,70.8568,76527.0
2018-05-16 15:10:00,86.1,86.1,85.9,85.91,30454.0,70.8486,70.8486,70.684,70.6922,30454.0
2018-05-16 15:15:00,85.9,85.93,85.85,85.91,40469.0,70.684,70.7087,70.6428,70.6922,40469.0
2018-05-16 15:20:00,85.9,85.91,85.84,85.84,28991.0,70.684,70.6922,70.6346,70.6346,28991.0
2018-05-16 15:25:00,85.84,85.89,85.84,85.87,46969.0,70.6346,70.6758,70.6346,70.6593,46969.0
2018-05-16 15:30:00,85.87,85.87,85.75,85.78,38867.0,70.6593,70.6593,70.5606,70.5852,38867.0
2018-05-16 15:35:00,85.77,85.78,85.67,85.76,41146.0,70.577,70.5852,70.4947,70.5688,41146.0
2018-05-16 15:40:00,85.75,85.76,85.63,85.64,45896.0,70.5606,70.5688,70.4618,70.47,45896.0
2018-05-16 15:45:00,85.63,85.63,85.43,85.44,94519.0,70.4618,70.4618,70.2972,70.3055,94519.0
2018-05-16 15:50:00,85.45,85.54,85.44,85.51,92088.0,70.3137,70.3878,70.3055,70.3631,92088.0
2018-05-16 15:55:00,85.52,85.58,85.49,85.55,273341.0,70.3713,70.4207,70.3466,70.396,273341.0
2018-05-17 09:30:00,85.37,85.37,85.06,85.08,84804.0,70.2479,70.2479,69.9928,70.0092,84804.0
2018-05-17 09:35:00,85.03,85.2,84.73,84.79,44737.0,69.9681,70.108,69.7212,69.7706,44737.0
2018-05-17 09:40:00,84.73,84.91,84.59,84.82,63815.0,69.7212,69.8694,69.606,69.7953,63815.0
2018-05-17 09:45:00,84.83,85.1,84.75,85.1,42608.0,69.8035,70.0257,69.7377,70.0257,42608.0
2018-05-17 09:50:00,85.08,85.21,85.03,85.09,20298.0,70.0092,70.1162,69.9681,70.0175,20298.0
2018-05-17 09:55:00,85.09,85.16,84.87,84.87,21781.0,70.0175,70.0751,69.8364,69.8364,21781.0
2018-05-17 10:00:00,84.91,85.01,84.82,85.0,24364.0,69.8694,69.9516,69.7953,69.9434,24364.0
2018-05-17 10:05:00,84.99,85.04,84.89,84.93,25366.0,69.9352,69.9763,69.8529,69.8858,25366.0
2018-05-17 10:10:00,84.94,85.13,84.94,85.0,20209.0,69.894,70.0504,69.894,69.9434,20209.0
2018-05-17 10:15:00,85.02,85.12,84.96,85.12,23610.0,69.9599,70.0422,69.9105,70.0422,23610.0
2018-05-17 10:20:00,85.16,85.34,85.16,85.28,25268.0,70.0751,70.2232,70.0751,70.1738,25268.0
2018-05-17 10:25:00,85.28,85.33,85.2,85.25,20082.0,70.1738,70.215,70.108,70.1491,20082.0
2018-05-17 10:30:00,85.26,85.26,85.09,85.21,26661.0,70.1574,70.1574,70.0175,70.1162,26661.0
2018-05-17 10:35:00,85.21,85.32,85.15,85.29,24683.0,70.1162,70.2067,70.0668,70.182,24683.0
2018-05-17 10:40:00,85.29,85.31,85.22,85.27,18265.0,70.182,70.1985,70.1244,70.1656,18265.0
2018-05-17 10:45:00,85.26,85.39,85.26,85.39,43536.0,70.1574,70.2643,70.1574,70.2643,43536.0
2018-05-17 10:50:00,85.4,85.44,85.34,85.39,25975.0,70.2726,70.3055,70.2232,70.2643,25975.0
2018-05-17 10:55:00,85.38,85.38,85.2,85.22,13581.0,70.2561,70.2561,70.108,70.1244,13581.0
2018-05-17 11:00:00,85.21,85.31,85.12,85.14,24951.0,70.1162,70.1985,70.0422,70.0586,24951.0
2018-05-17 11:05:00,85.14,85.17,85.09,85.11,16912.0,70.0586,70.0833,70.0175,70.0339,16912.0
2018-05-17 11:10:00,85.09,85.18,85.08,85.08,18041.0,70.0175,70.0915,70.0092,70.0092,18041.0
2018-05-17 11:15:00,85.08,85.13,85.06,85.12,24137.0,70.0092,70.0504,69.9928,70.0422,24137.0
2018-05-17 11:20:00,85.11,85.15,85.04,85.06,30827.0,70.0339,70.0668,69.9763,69.9928,30827.0
2018-05-17 11:25:00,85.07,85.17,85.07,85.1,40208.0,70.001,70.0833,70.001,70.0257,40208.0
2018-05-17 11:30:00,85.11,85.13,85.05,85.08,16929.0,70.0339,70.0504,69.9846,70.0092,16929.0
2018-05-17 11:35:00,85.08,85.11,85.05,85.08,17561.0,70.0092,70.0339,69.9846,70.0092,17561.0
2018-05-17 11:40:00,85.09,85.15,85.08,85.09,23655.0,70.0175,70.0668,70.0092,70.0175,23655.0
2018-05-17 11:45:00,85.09,85.11,85.03,85.04,28992.0,70.0175,70.0339,69.9681,69.9763,28992.0
2018-05-17 11:50:00,85.03,85.06,84.94,84.99,43082.0,69.9681,69.9928,69.894,69.9352,43082.0
2018-05-17 11:55:00,85.02,85.09,85.01,85.02,17775.0,69.9599,70.0175,69.9516,69.9599,17775.0
2018-05-17 12:00:00,85.03,85.07,85.02,85.07,22278.0,69.9681,70.001,69.9599,70.001,22278.0
2018-05-17 12:05:00,85.06,85.08,85.0,85.07,17864.0,69.9928,70.0092,69.9434,70.001,17864.0
2018-05-17 12:10:00,85.07,85.09,85.06,85.08,8067.0,70.001,70.0175,69.9928,70.0092,8067.0
2018-05-17 12:15:00,85.06,85.16,85.06,85.08,21205.0,69.9928,70.0751,69.9928,70.0092,21205.0
2018-05-17 12:20:00,85.08,85.16,85.08,85.15,24469.0,70.0092,70.0751,70.0092,70.0668,24469.0
2018-05-17 12:25:00,85.15,85.16,85.12,85.16,16049.0,70.0668,70.0751,70.0422,70.0751,16049.0
2018-05-17 12:30:00,85.14,85.24,85.14,85.2,17885.0,70.0586,70.1409,70.0586,70.108,17885.0
2018-05-17 12:35:00,85.19,85.21,85.12,85.12,19088.0,70.0998,70.1162,70.0422,70.0422,19088.0
2018-05-17 12:40:00,85.12,85.14,85.02,85.08,21939.0,70.0422,70.0586,69.9599,70.0092,21939.0
2018-05-17 12:45:00,85.09,85.15,85.08,85.12,12663.0,70.0175,70.0668,70.0092,70.0422,12663.0
2018-05-17 12:50:00,85.12,85.18,85.1,85.15,10981.0,70.0422,70.0915,70.0257,70.0668,10981.0
2018-05-17 12:55:00,85.15,85.18,85.11,85.15,16229.0,70.0668,70.0915,70.0339,70.0668,16229.0
2018-05-17 13:00:00,85.14,85.17,85.12,85.14,17018.0,70.0586,70.0833,70.0422,70.0586,17018.0
2018-05-17 13:05:00,85.13,85.19,85.11,85.17,17275.0,70.0504,70.0998,70.0339,70.0833,17275.0
2018-05-17 13:10:00,85.18,85.19,85.09,85.14,19427.0,70.0915,70.0998,70.0175,70.0586,19427.0
2018-05-17 13:15:00,85.15,85.19,85.14,85.18,23315.0,70.0668,70.0998,70.0586,70.0915,23315.0
2018-05-17 13:20:00,85.18,85.27,85.15,85.24,21352.0,70.0915,70.1656,70.0668,70.1409,21352.0
2018-05-17 13:25:00,85.25,85.29,85.2,85.21,19524.0,70.1491,70.182,70.108,70.1162,19524.0
2018-05-17 13:30:00,85.23,85.28,85.21,85.23,26349.0,70.1327,70.1738,70.1162,70.1327,26349.0
2018-05-17 13:35:00,85.25,85.27,85.2,85.25,34960.0,70.1491,70.1656,70.108,70.1491,34960.0
2018-05-17 13:40:00,85.25,85.26,85.14,85.16,88752.0,70.1491,70.1574,70.0586,70.0751,88752.0
2018-05-17 13:45:00,85.15,85.19,85.12,85.17,46427.0,70.0668,70.0998,70.0422,70.0833,46427.0
2018-05-17 13:50:00,85.17,85.22,85.14,85.16,43906.0,70.0833,70.1244,70.0586,70.0751,43906.0
2018-05-17 13:55:00,85.16,85.16,85.01,85.04,50946.0,70.0751,70.0751,69.9516,69.9763,50946.0
2018-05-17 14:00:00,85.02,85.06,84.92,84.99,59536.0,69.9599,69.9928,69.8776,69.9352,59536.0
2018-05-17 14:05:00,84.99,85.01,84.93,84.99,50204.0,69.9352,69.9516,69.8858,69.9352,50204.0
2018-05-17 14:10:00,84.98,85.12,84.97,85.09,30391.0,69.927,70.0422,69.9187,70.0175,30391.0
2018-05-17 14:15:00,85.08,85.1,85.01,85.05,29485.0,70.0092,70.0257,69.9516,69.9846,29485.0
2018-05-17 14:20:00,85.05,85.14,85.04,85.14,20893.0,69.9846,70.0586,69.9763,70.0586,20893.0
2018-05-17 14:25:00,85.15,85.16,85.1,85.14,28453.0,70.0668,70.0751,70.0257,70.0586,28453.0
2018-05-17 14:30:00,85.14,85.19,85.13,85.16,15519.0,70.0586,70.0998,70.0504,70.0751,15519.0
2018-05-17 14:35:00,85.16,85.18,85.08,85.11,23879.0,70.0751,70.0915,70.0092,70.0339,23879.0
2018-05-17 14:40:00,85.11,85.16,85.1,85.1,16191.0,70.0339,70.0751,70.0257,70.0257,16191.0
2018-05-17 14:45:00,85.1,85.14,85.07,85.12,19861.0,70.0257,70.0586,70.001,70.0422,19861.0
2018-05-17 14:50:00,85.12,85.14,85.09,85.13,20722.0,70.0422,70.0586,70.0175,70.0504,20722.0
2018-05-17 14:55:00,85.13,85.19,85.12,85.13,27369.0,70.0504,70.0998,70.0422,70.0504,27369.0
2018-05-17 15:00:00,85.14,85.19,85.11,85.16,12853.0,70.0586,70.0998,70.0339,70.0751,12853.0
2018-05-17 15:05:00,85.16,85.2,85.15,85.16,21991.0,70.0751,70.108,70.0668,70.0751,21991.0
2018-05-17 15:10:00,85.18,85.18,85.11,85.13,17607.0,70.0915,70.0915,70.0339,70.0504,17607.0
2018-05-17 15:15:00,85.11,85.11,85.01,85.06,48322.0,70.0339,70.0339,69.9516,69.9928,48322.0
2018-05-17 15:20:00,85.06,85.14,85.06,85.12,24748.0,69.9928,70.0586,69.9928,70.0422,24748.0
2018-05-17 15:25:00,85.12,85.16,84.98,84.99,258512.0,70.0422,70.0751,69.927,69.9352,258512.0
2018-05-17 15:30:00,84.99,85.01,84.94,85.01,36608.0,69.9352,69.9516,69.894,69.9516,36608.0
2018-05-17 15:35:00,85.0,85.01,84.94,84.97,35155.0,69.9434,69.9516,69.894,69.9187,35155.0
2018-05-17 15:40:00,84.98,85.04,84.94,84.99,44930.0,69.927,69.9763,69.894,69.9352,44930.0
2018-05-17 15:45:00,84.97,85.18,84.94,85.13,64402.0,69.9187,70.0915,69.894,70.0504,64402.0
2018-05-17 15:50:00,85.13,85.15,84.99,85.04,46243.0,70.0504,70.0668,69.9352,69.9763,46243.0
2018-05-17 15:55:00,85.04,85.18,85.02,85.12,251127.0,69.9763,70.0915,69.9599,70.0422,251127.0
2018-05-18 09:30:00,84.73,84.91,84.6,84.66,310588.0,69.7212,69.8694,69.6143,69.6636,310588.0
2018-05-18 09:35:00,84.68,84.85,84.65,84.8,60127.0,69.6801,69.82,69.6554,69.7788,60127.0
2018-05-18 09:40:00,84.8,84.88,84.67,84.69,57577.0,69.7788,69.8447,69.6719,69.6883,57577.0
2018-05-18 09:45:00,84.66,84.73,84.63,84.63,24225.0,69.6636,69.7212,69.639,69.639,24225.0
2018-05-18 09:50:00,84.63,84.67,84.55,84.63,41478.0,69.639,69.6719,69.5731,69.639,41478.0
2018-05-18 09:55:00,84.66,84.71,84.62,84.64,35727.0,69.6636,69.7048,69.6307,69.6472,35727.0
2018-05-18 10:00:00,84.66,84.66,84.54,84.54,16589.0,69.6636,69.6636,69.5649,69.5649,16589.0
2018-05-18 10:05:00,84.53,84.59,84.49,84.5,26042.0,69.5567,69.606,69.5238,69.532,26042.0
2018-05-18 10:10:00,84.51,84.55,84.48,84.51,30642.0,69.5402,69.5731,69.5155,69.5402,30642.0
2018-05-18 10:15:00,84.52,84.55,84.42,84.49,39361.0,69.5484,69.5731,69.4662,69.5238,39361.0
2018-05-18 10:20:00,84.5,84.7,84.5,84.66,27839.0,69.532,69.6966,69.532,69.6636,27839.0
2018-05-18 10:25:00,84.65,84.66,84.48,84.5,28134.0,69.6554,69.6636,69.5155,69.532,28134.0
2018-05-18 10:30:00,84.5,84.5,84.13,84.16,48541.0,69.532,69.532,69.2275,69.2522,48541.0
2018-05-18 10:35:00,84.16,84.22,84.04,84.04,94421.0,69.2522,69.3016,69.1535,69.1535,94421.0
2018-05-18 10:40:00,84.04,84.36,84.0,84.35,46293.0,69.1535,69.4168,69.1205,69.4085,46293.0
2018-05-18 10:45:00,84.36,84.41,84.32,84.32,30023.0,69.4168,69.4579,69.3839,69.3839,30023.0
2018-05-18 10:50:00,84.32,84.34,84.22,84.24,23652.0,69.3839,69.4003,69.3016,69.318,23652.0
2018-05-18 10:55:00,84.21,84.27,84.19,84.26,24367.0,69.2933,69.3427,69.2769,69.3345,24367.0
2018-05-18 11:00:00,84.28,84.38,84.27,84.34,25802.0,69.3509,69.4332,69.3427,69.4003,25802.0
2018-05-18 11:05:00,84.34,84.37,84.3,84.31,61456.0,69.4003,69.425,69.3674,69.3756,61456.0
2018-05-18 11:10:00,84.32,84.32,84.24,84.24,33035.0,69.3839,69.3839,69.318,69.318,33035.0
2018-05-18 11:15:00,84.24,84.33,84.21,84.33,21777.0,69.318,69.3921,69.2933,69.3921,21777.0
2018-05-18 11:20:00,84.35,84.42,84.3,84.39,38453.0,69.4085,69.4662,69.3674,69.4415,38453.0
2018-05-18 11:25:00,84.39,84.41,84.36,84.39,51079.0,69.4415,69.4579,69.4168,69.4415,51079.0
2018-05-18 11:30:00,84.4,84.55,84.39,84.5,29578.0,69.4497,69.5731,69.4415,69.532,29578.0
2018-05-18 11:35:00,84.48,84.67,84.41,84.59,20979.0,69.5155,69.6719,69.4579,69.606,20979.0
2018-05-18 11:40:00,84.6,84.64,84.54,84.64,28767.0,69.6143,69.6472,69.5649,69.6472,28767.0
2018-05-18 11:45:00,84.64,84.64,84.53,84.53,17211.0,69.6472,69.6472,69.5567,69.5567,17211.0
2018-05-18 11:50:00,84.53,84.61,84.51,84.56,19700.0,69.5567,69.6225,69.5402,69.5814,19700.0
2018-05-18 11:55:00,84.57,84.63,84.56,84.63,22233.0,69.5896,69.639,69.5814,69.639,22233.0
2018-05-18 12:00:00,84.63,84.64,84.58,84.58,18830.0,69.639,69.6472,69.5978,69.5978,18830.0
2018-05-18 12:05:00,84.57,84.61,84.51,84.56,28743.0,69.5896,69.6225,69.5402,69.5814,28743.0
2018-05-18 12:10:00,84.56,84.62,84.53,84.53,18589.0,69.5814,69.6307,69.5567,69.5567,18589.0
2018-05-18 12:15:00,84.54,84.59,84.52,84.57,15541.0,69.5649,69.606,69.5484,69.5896,15541.0
2018-05-18 12:20:00,84.57,84.58,84.53,84.57,13309.0,69.5896,69.5978,69.5567,69.5896,13309.0
2018-05-18 12:25:00,84.57,84.6,84.5,84.51,23030.0,69.5896,69.6143,69.532,69.5402,23030.0
2018-05-18 12:30:00,84.51,84.52,84.47,84.5,10165.0,69.5402,69.5484,69.5073,69.532,10165.0
2018-05-18 12:35:00,84.5,84.52,84.43,84.49,18361.0,69.532,69.5484,69.4744,69.5238,18361.0
2018-05-18 12:40:00,84.49,84.52,84.48,84.48,39061.0,69.5238,69.5484,69.5155,69.5155,39061.0
2018-05-18 12:45:00,84.49,84.5,84.46,84.47,17476.0,69.5238,69.532,69.4991,69.5073,17476.0
2018-05-18 12:50:00,84.46,84.49,84.42,84.45,28486.0,69.4991,69.5238,69.4662,69.4908,28486.0
2018-05-18 12:55:00,84.46,84.53,84.46,84.53,12942.0,69.4991,69.5567,69.4991,69.5567,12942.0
2018-05-18 13:00:00,84.53,84.55,84.49,84.5,37489.0,69.5567,69.5731,69.5238,69.532,37489.0
2018-05-18 13:05:00,84.5,84.51,84.47,84.48,24588.0,69.532,69.5402,69.5073,69.5155,24588.0
2018-05-18 13:10:00,84.48,84.48,84.45,84.48,10683.0,69.5155,69.5155,69.4908,69.5155,10683.0
2018-05-18 13:15:00,84.47,84.5,84.46,84.48,36110.0,69.5073,69.532,69.4991,69.5155,36110.0
2018-05-18 13:20:00,84.48,84.48,84.43,84.44,28444.0,69.5155,69.5155,69.4744,69.4826,28444.0
2018-05-18 13:25:00,84.45,84.49,84.41,84.41,37129.0,69.4908,69.5238,69.4579,69.4579,37129.0
2018-05-18 13:30:00,84.42,84.42,84.36,84.37,36916.0,69.4662,69.4662,69.4168,69.425,36916.0
2018-05-18 13:35:00,84.37,84.39,84.32,84.38,26200.0,69.425,69.4415,69.3839,69.4332,26200.0
2018-05-18 13:40:00,84.38,84.42,84.34,84.36,25050.0,69.4332,69.4662,69.4003,69.4168,25050.0
2018-05-18 13:45:00,84.36,84.42,84.35,84.41,12366.0,69.4168,69.4662,69.4085,69.4579,12366.0
2018-05-18 13:50:00,84.42,84.43,84.39,84.4,13513.0,69.4662,69.4744,69.4415,69.4497,13513.0
2018-05-18 13:55:00,84.4,84.47,84.39,84.43,16767.0,69.4497,69.5073,69.4415,69.4744,16767.0
2018-05-18 14:00:00,84.43,84.5,84.43,84.49,20433.0,69.4744,69.532,69.4744,69.5238,20433.0
2018-05-18 14:05:00,84.48,84.51,84.46,84.51,10416.0,69.5155,69.5402,69.4991,69.5402,10416.0
2018-05-18 14:10:00,84.51,84.66,84.51,84.65,23268.0,69.5402,69.6636,69.5402,69.6554,23268.0
2018-05-18 14:15:00,84.64,84.67,84.62,84.66,17331.0,69.6472,69.6719,69.6307,69.6636,17331.0
2018-05-18 14:20:00,84.66,84.72,84.66,84.69,24455.0,69.6636,69.713,69.6636,69.6883,24455.0
2018-05-18 14:25:00,84.68,84.69,84.65,84.68,11492.0,69.6801,69.6883,69.6554,69.6801,11492.0
2018-05-18 14:30:00,84.67,84.69,84.65,84.69,21335.0,69.6719,69.6883,69.6554,69.6883,21335.0
2018-05-18 14:35:00,84.68,84.69,84.64,84.68,15406.0,69.6801,69.6883,69.6472,69.6801,15406.0
2018-05-18 14:40:00,84.67,84.67,84.6,84.6,47907.0,69.6719,69.6719,69.6143,69.6143,47907.0
2018-05-18 14:45:00,84.61,84.66,84.6,84.65,22459.0,69.6225,69.6636,69.6143,69.6554,22459.0
2018-05-18 14:50:00,84.65,84.67,84.64,84.65,16329.0,69.6554,69.6719,69.6472,69.6554,16329.0
2018-05-18 14:55:00,84.66,84.66,84.6,84.62,16438.0,69.6636,69.6636,69.6143,69.6307,16438.0
2018-05-18 15:00:00,84.63,84.64,84.55,84.55,22666.0,69.639,69.6472,69.5731,69.5731,22666.0
2018-05-18 15:05:00,84.55,84.61,84.55,84.6,22457.0,69.5731,69.6225,69.5731,69.6143,22457.0
2018-05-18 15:10:00,84.61,84.61,84.54,84.55,29446.0,69.6225,69.6225,69.5649,69.5731,29446.0
2018-05-18 15:15:00,84.54,84.58,84.5,84.55,39246.0,69.5649,69.5978,69.532,69.5731,39246.0
2018-05-18 15:20:00,84.57,84.61,84.56,84.59,27225.0,69.5896,69.6225,69.5814,69.606,27225.0
2018-05-18 15:25:00,84.59,84.6,84.55,84.58,41269.0,69.606,69.6143,69.5731,69.5978,41269.0
2018-05-18 15:30:00,84.57,84.57,84.54,84.55,52071.0,69.5896,69.5896,69.5649,69.5731,52071.0
2018-05-18 15:35:00,84.56,84.66,84.54,84.65,41335.0,69.5814,69.6636,69.5649,69.6554,41335.0
2018-05-18 15:40:00,84.66,84.73,84.64,84.69,267563.0,69.6636,69.7212,69.6472,69.6883,267563.0
2018-05-18 15:45:00,84.7,84.79,84.66,84.75,68341.0,69.6966,69.7706,69.6636,69.7377,68341.0
2018-05-18 15:50:00,84.74,84.74,84.69,84.74,115084.0,69.7295,69.7295,69.6883,69.7295,115084.0
2018-05-18 15:55:00,84.73,84.74,84.61,84.64,299234.0,69.7212,69.7295,69.6225,69.6472,299234.0
2018-05-21 09:30:00,85.25,85.39,85.05,85.26,139793.0,70.1491,70.2643,69.9846,70.1574,139793.0
2018-05-21 09:35:00,85.35,85.39,85.24,85.28,27566.0,70.2314,70.2643,70.1409,70.1738,27566.0
2018-05-21 09:40:00,85.29,85.44,85.27,85.39,24001.0,70.182,70.3055,70.1656,70.2643,24001.0
2018-05-21 09:45:00,85.4,85.52,85.32,85.51,33851.0,70.2726,70.3713,70.2067,70.3631,33851.0
2018-05-21 09:50:00,85.52,85.59,85.39,85.4,31569.0,70.3713,70.4289,70.2643,70.2726,31569.0
2018-05-21 09:55:00,85.38,85.41,85.27,85.32,53968.0,70.2561,70.2808,70.1656,70.2067,53968.0
2018-05-21 10:00:00,85.33,85.44,85.24,85.35,54786.0,70.215,70.3055,70.1409,70.2314,54786.0
2018-05-21 10:05:00,85.34,85.36,85.12,85.24,41680.0,70.2232,70.2396,70.0422,70.1409,41680.0
2018-05-21 10:10:00,85.26,85.39,85.25,85.35,42033.0,70.1574,70.2643,70.1491,70.2314,42033.0
2018-05-21 10:15:00,85.34,85.4,85.33,85.36,32249.0,70.2232,70.2726,70.215,70.2396,32249.0
2018-05-21 10:20:00,85.37,85.47,85.36,85.47,26666.0,70.2479,70.3302,70.2396,70.3302,26666.0
2018-05-21 10:25:00,85.46,85.57,85.42,85.57,18348.0,70.3219,70.4124,70.289,70.4124,18348.0
2018-05-21 10:30:00,85.57,85.58,85.48,85.52,17540.0,70.4124,70.4207,70.3384,70.3713,17540.0
2018-05-21 10:35:00,85.54,85.57,85.4,85.48,65904.0,70.3878,70.4124,70.2726,70.3384,65904.0
2018-05-21 10:40:00,85.48,85.6,85.48,85.58,11885.0,70.3384,70.4371,70.3384,70.4207,11885.0
2018-05-21 10:45:00,85.6,85.64,85.56,85.58,21632.0,70.4371,70.47,70.4042,70.4207,21632.0
2018-05-21 10:50:00,85.58,85.62,85.55,85.55,17115.0,70.4207,70.4536,70.396,70.396,17115.0
2018-05-21 10:55:00,85.56,85.57,85.53,85.57,23329.0,70.4042,70.4124,70.3795,70.4124,23329.0
2018-05-21 11:00:00,85.57,85.69,85.57,85.66,20405.0,70.4124,70.5112,70.4124,70.4865,20405.0
2018-05-21 11:05:00,85.67,85.71,85.62,85.69,31748.0,70.4947,70.5276,70.4536,70.5112,31748.0
2018-05-21 11:10:00,85.71,85.72,85.58,85.62,19520.0,70.5276,70.5359,70.4207,70.4536,19520.0
2018-05-21 11:15:00,85.62,85.66,85.6,85.61,18505.0,70.4536,70.4865,70.4371,70.4454,18505.0
2018-05-21 11:20:00,85.61,85.68,85.59,85.59,20163.0,70.4454,70.503,70.4289,70.4289,20163.0
2018-05-21 11:25:00,85.58,85.59,85.36,85.42,42923.0,70.4207,70.4289,70.2396,70.289,42923.0
2018-05-21 11:30:00,85.42,85.51,85.42,85.47,37974.0,70.289,70.3631,70.289,70.3302,37974.0
2018-05-21 11:35:00,85.47,85.54,85.43,85.52,26959.0,70.3302,70.3878,70.2972,70.3713,26959.0
2018-05-21 11:40:00,85.52,85.53,85.5,85.52,12360.0,70.3713,70.3795,70.3548,70.3713,12360.0
2018-05-21 11:45:00,85.52,85.6,85.49,85.57,27236.0,70.3713,70.4371,70.3466,70.4124,27236.0
2018-05-21 11:50:00,85.56,85.59,85.55,85.58,12763.0,70.4042,70.4289,70.396,70.4207,12763.0
2018-05-21 11:55:00,85.58,85.64,85.57,85.64,30171.0,70.4207,70.47,70.4124,70.47,30171.0
2018-05-21 12:00:00,85.65,85.65,85.56,85.6,17210.0,70.4783,70.4783,70.4042,70.4371,17210.0
2018-05-21 12:05:00,85.6,85.62,85.56,85.61,17990.0,70.4371,70.4536,70.4042,70.4454,17990.0
2018-05-21 12:10:00,85.61,85.77,85.61,85.73,27886.0,70.4454,70.577,70.4454,70.5441,27886.0
2018-05-21 12:15:00,85.72,85.74,85.66,85.67,16009.0,70.5359,70.5523,70.4865,70.4947,16009.0
2018-05-21 12:20:00,85.68,85.69,85.64,85.69,10803.0,70.503,70.5112,70.47,70.5112,10803.0
2018-05-21 12:25:00,85.68,85.7,85.63,85.65,11095.0,70.503,70.5194,70.4618,70.4783,11095.0
2018-05-21 12:30:00,85.64,85.73,85.61,85.72,12024.0,70.47,70.5441,70.4454,70.5359,12024.0
2018-05-21 12:35:00,85.73,85.77,85.7,85.74,67362.0,70.5441,70.577,70.5194,70.5523,67362.0
2018-05-21 12:40:00,85.75,85.79,85.74,85.77,11390.0,70.5606,70.5935,70.5523,70.577,11390.0
2018-05-21 12:45:00,85.77,85.78,85.71,85.73,14918.0,70.577,70.5852,70.5276,70.5441,14918.0
2018-05-21 12:50:00,85.73,85.73,85.67,85.69,14175.0,70.5441,70.5441,70.4947,70.5112,14175.0
2018-05-21 12:55:00,85.69,85.73,85.66,85.67,17047.0,70.5112,70.5441,70.4865,70.4947,17047.0
2018-05-21 13:00:00,85.68,85.7,85.63,85.64,15766.0,70.503,70.5194,70.4618,70.47,15766.0
2018-05-21 13:05:00,85.63,85.7,85.62,85.68,13331.0,70.4618,70.5194,70.4536,70.503,13331.0
2018-05-21 13:10:00,85.69,85.75,85.66,85.7,15283.0,70.5112,70.5606,70.4865,70.5194,15283.0
2018-05-21 13:15:00,85.7,85.76,85.7,85.76,12437.0,70.5194,70.5688,70.5194,70.5688,12437.0
2018-05-21 13:20:00,85.76,85.79,85.72,85.74,14859.0,70.5688,70.5935,70.5359,70.5523,14859.0
2018-05-21 13:25:00,85.76,85.8,85.71,85.77,14151.0,70.5688,70.6017,70.5276,70.577,14151.0
2018-05-21 13:30:00,85.77,85.81,85.7,85.71,21696.0,70.577,70.6099,70.5194,70.5276,21696.0
2018-05-21 13:35:00,85.71,85.72,85.6,85.6,20253.0,70.5276,70.5359,70.4371,70.4371,20253.0
2018-05-21 13:40:00,85.6,85.65,85.59,85.65,15811.0,70.4371,70.4783,70.4289,70.4783,15811.0
2018-05-21 13:45:00,85.65,85.68,85.63,85.63,18327.0,70.4783,70.503,70.4618,70.4618,18327.0
2018-05-21 13:50:00,85.64,85.64,85.54,85.55,15408.0,70.47,70.47,70.3878,70.396,15408.0
2018-05-21 13:55:00,85.55,85.62,85.54,85.57,22279.0,70.396,70.4536,70.3878,70.4124,22279.0
2018-05-21 14:00:00,85.58,85.58,85.51,85.56,22725.0,70.4207,70.4207,70.3631,70.4042,22725.0
2018-05-21 14:05:00,85.57,85.57,85.48,85.51,28773.0,70.4124,70.4124,70.3384,70.3631,28773.0
2018-05-21 14:10:00,85.51,85.53,85.44,85.45,28415.0,70.3631,70.3795,70.3055,70.3137,28415.0
2018-05-21 14:15:00,85.45,85.48,85.41,85.42,25940.0,70.3137,70.3384,70.2808,70.289,25940.0
2018-05-21 14:20:00,85.42,85.45,85.39,85.43,33138.0,70.289,70.3137,70.2643,70.2972,33138.0
2018-05-21 14:25:00,85.42,85.46,85.37,85.37,26629.0,70.289,70.3219,70.2479,70.2479,26629.0
2018-05-21 14:30:00,85.36,85.38,85.28,85.38,51797.0,70.2396,70.2561,70.1738,70.2561,51797.0
2018-05-21 14:35:00,85.38,85.44,85.37,85.44,37041.0,70.2561,70.3055,70.2479,70.3055,37041.0
2018-05-21 14:40:00,85.44,85.47,85.41,85.44,27412.0,70.3055,70.3302,70.2808,70.3055,27412.0
2018-05-21 14:45:00,85.45,85.5,85.44,85.48,20557.0,70.3137,70.3548,70.3055,70.3384,20557.0
2018-05-21 14:50:00,85.48,85.5,85.43,85.5,21764.0,70.3384,70.3548,70.2972,70.3548,21764.0
2018-05-21 14:55:00,85.49,85.5,85.45,85.45,18327.0,70.3466,70.3548,70.3137,70.3137,18327.0
2018-05-21 15:00:00,85.45,85.46,85.42,85.43,27412.0,70.3137,70.3219,70.289,70.2972,27412.0
2018-05-21 15:05:00,85.42,85.43,85.39,85.41,24400.0,70.289,70.2972,70.2643,70.2808,24400.0
2018-05-21 15:10:00,85.4,85.45,85.39,85.42,27808.0,70.2726,70.3137,70.2643,70.289,27808.0
2018-05-21 15:15:00,85.42,85.43,85.36,85.39,26610.0,70.289,70.2972,70.2396,70.2643,26610.0
2018-05-21 15:20:00,85.4,85.4,85.32,85.33,69187.0,70.2726,70.2726,70.2067,70.215,69187.0
2018-05-21 15:25:00,85.33,85.34,85.24,85.29,38957.0,70.215,70.2232,70.1409,70.182,38957.0
2018-05-21 15:30:00,85.29,85.3,85.22,85.24,36788.0,70.182,70.1903,70.1244,70.1409,36788.0
2018-05-21 15:35:00,85.25,85.3,85.22,85.29,48021.0,70.1491,70.1903,70.1244,70.182,48021.0
2018-05-21 15:40:00,85.3,85.3,85.2,85.22,46668.0,70.1903,70.1903,70.108,70.1244,46668.0
2018-05-21 15:45:00,85.22,85.31,85.22,85.3,56354.0,70.1244,70.1985,70.1244,70.1903,56354.0
2018-05-21 15:50:00,85.3,85.36,85.28,85.31,96296.0,70.1903,70.2396,70.1738,70.1985,96296.0
2018-05-21 15:55:00,85.32,85.35,85.28,85.33,126636.0,70.2067,70.2314,70.1738,70.215,126636.0
2018-05-22 09:30:00,85.36,85.41,85.25,85.38,89483.0,70.2396,70.2808,70.1491,70.2561,89483.0
2018-05-22 09:35:00,85.36,85.41,85.14,85.33,57630.0,70.2396,70.2808,70.0586,70.215,57630.0
2018-05-22 09:40:00,85.34,85.38,85.01,85.23,20231.0,70.2232,70.2561,69.9516,70.1327,20231.0
2018-05-22 09:45:00,85.24,85.31,85.02,85.15,51310.0,70.1409,70.1985,69.9599,70.0668,51310.0
2018-05-22 09:50:00,85.15,85.29,85.02,85.22,57592.0,70.0668,70.182,69.9599,70.1244,57592.0
2018-05-22 09:55:00,85.22,85.43,85.18,85.34,70993.0,70.1244,70.2972,70.0915,70.2232,70993.0
2018-05-22 10:00:00,85.34,85.5,85.31,85.5,53611.0,70.2232,70.3548,70.1985,70.3548,53611.0
2018-05-22 10:05:00,85.5,85.56,85.43,85.49,68026.0,70.3548,70.4042,70.2972,70.3466,68026.0
2018-05-22 10:10:00,85.49,85.6,85.27,85.27,32957.0,70.3466,70.4371,70.1656,70.1656,32957.0
2018-05-22 10:15:00,85.27,85.27,85.09,85.13,44196.0,70.1656,70.1656,70.0175,70.0504,44196.0
2018-05-22 10:20:00,85.13,85.16,85.09,85.09,45495.0,70.0504,70.0751,70.0175,70.0175,45495.0
2018-05-22 10:25:00,85.09,85.17,85.01,85.17,54012.0,70.0175,70.0833,69.9516,70.0833,54012.0
2018-05-22 10:30:00,85.15,85.41,85.1,85.4,41548.0,70.0668,70.2808,70.0257,70.2726,41548.0
2018-05-22 10:35:00,85.4,85.4,85.25,85.28,48235.0,70.2726,70.2726,70.1491,70.1738,48235.0
2018-05-22 10:40:00,85.27,85.32,85.17,85.22,55864.0,70.1656,70.2067,70.0833,70.1244,55864.0
2018-05-22 10:45:00,85.25,85.25,85.04,85.14,27387.0,70.1491,70.1491,69.9763,70.0586,27387.0
2018-05-22 10:50:00,85.14,85.2,85.1,85.19,19167.0,70.0586,70.108,70.0257,70.0998,19167.0
2018-05-22 10:55:00,85.18,85.19,85.04,85.06,26825.0,70.0915,70.0998,69.9763,69.9928,26825.0
2018-05-22 11:00:00,85.06,85.13,85.06,85.12,19737.0,69.9928,70.0504,69.9928,70.0422,19737.0
2018-05-22 11:05:00,85.14,85.21,85.13,85.21,97758.0,70.0586,70.1162,70.0504,70.1162,97758.0
2018-05-22 11:10:00,85.21,85.28,85.21,85.24,18395.0,70.1162,70.1738,70.1162,70.1409,18395.0
2018-05-22 11:15:00,85.25,85.26,85.18,85.21,23182.0,70.1491,70.1574,70.0915,70.1162,23182.0
2018-05-22 11:20:00,85.21,85.22,85.14,85.17,36615.0,70.1162,70.1244,70.0586,70.0833,36615.0
2018-05-22 11:25:00,85.17,85.38,85.09,85.2,100246.0,70.0833,70.2561,70.0175,70.108,100246.0
2018-05-22 11:30:00,85.2,85.29,85.2,85.26,50698.0,70.108,70.182,70.108,70.1574,50698.0
2018-05-22 11:35:00,85.25,85.27,85.2,85.23,21004.0,70.1491,70.1656,70.108,70.1327,21004.0
2018-05-22 11:40:00,85.23,85.23,85.17,85.2,30418.0,70.1327,70.1327,70.0833,70.108,30418.0
2018-05-22 11:45:00,85.19,85.24,85.16,85.19,23579.0,70.0998,70.1409,70.0751,70.0998,23579.0
2018-05-22 11:50:00,85.19,85.2,85.15,85.15,13901.0,70.0998,70.108,70.0668,70.0668,13901.0
2018-05-22 11:55:00,85.15,85.2,85.12,85.17,17003.0,70.0668,70.108,70.0422,70.0833,17003.0
2018-05-22 12:00:00,85.17,85.2,85.16,85.2,22935.0,70.0833,70.108,70.0751,70.108,22935.0
2018-05-22 12:05:00,85.19,85.29,85.19,85.23,19939.0,70.0998,70.182,70.0998,70.1327,19939.0
2018-05-22 12:10:00,85.23,85.28,85.21,85.26,23955.0,70.1327,70.1738,70.1162,70.1574,23955.0
2018-05-22 12:15:00,85.26,85.28,85.18,85.19,15616.0,70.1574,70.1738,70.0915,70.0998,15616.0
2018-05-22 12:20:00,85.19,85.19,85.11,85.15,16235.0,70.0998,70.0998,70.0339,70.0668,16235.0
2018-05-22 12:25:00,85.15,85.15,85.06,85.09,14780.0,70.0668,70.0668,69.9928,70.0175,14780.0
2018-05-22 12:30:00,85.09,85.15,85.09,85.12,14209.0,70.0175,70.0668,70.0175,70.0422,14209.0
2018-05-22 12:35:00,85.13,85.14,85.07,85.09,13615.0,70.0504,70.0586,70.001,70.0175,13615.0
2018-05-22 12:40:00,85.11,85.14,85.1,85.12,13067.0,70.0339,70.0586,70.0257,70.0422,13067.0
2018-05-22 12:45:00,85.13,85.13,85.08,85.08,19999.0,70.0504,70.0504,70.0092,70.0092,19999.0
2018-05-22 12:50:00,85.08,85.09,85.05,85.08,13288.0,70.0092,70.0175,69.9846,70.0092,13288.0
2018-05-22 12:55:00,85.08,85.1,84.98,84.98,18112.0,70.0092,70.0257,69.927,69.927,18112.0
2018-05-22 13:00:00,85.0,85.06,84.96,85.04,15411.0,69.9434,69.9928,69.9105,69.9763,15411.0
2018-05-22 13:05:00,85.04,85.07,85.0,85.06,25384.0,69.9763,70.001,69.9434,69.9928,25384.0
2018-05-22 13:10:00,85.06,85.1,85.03,85.04,22960.0,69.9928,70.0257,69.9681,69.9763,22960.0
2018-05-22 13:15:00,85.04,85.05,85.0,85.01,14912.0,69.9763,69.9846,69.9434,69.9516,14912.0
2018-05-22 13:20:00,85.0,85.01,84.98,85.01,13036.0,69.9434,69.9516,69.927,69.9516,13036.0
2018-05-22 13:25:00,85.02,85.08,85.01,85.08,32030.0,69.9599,70.0092,69.9516,70.0092,32030.0
2018-05-22 13:30:00,85.08,85.11,85.06,85.06,13254.0,70.0092,70.0339,69.9928,69.9928,13254.0
2018-05-22 13:35:00,85.07,85.07,85.03,85.07,19389.0,70.001,70.001,69.9681,70.001,19389.0
2018-05-22 13:40:00,85.06,85.11,85.05,85.09,9214.0,69.9928,70.0339,69.9846,70.0175,9214.0
2018-05-22 13:45:00,85.08,85.09,85.05,85.09,12812.0,70.0092,70.0175,69.9846,70.0175,12812.0
2018-05-22 13:50:00,85.09,85.11,85.08,85.09,11412.0,70.0175,70.0339,70.0092,70.0175,11412.0
2018-05-22 13:55:00,85.09,85.11,85.02,85.05,34149.0,70.0175,70.0339,69.9599,69.9846,34149.0
2018-05-22 14:00:00,85.05,85.11,85.04,85.11,25765.0,69.9846,70.0339,69.9763,70.0339,25765.0
2018-05-22 14:05:00,85.1,85.11,85.05,85.05,14183.0,70.0257,70.0339,69.9846,69.9846,14183.0
2018-05-22 14:10:00,85.05,85.11,85.02,85.02,15575.0,69.9846,70.0339,69.9599,69.9599,15575.0
2018-05-22 14:15:00,85.03,85.08,85.02,85.08,15259.0,69.9681,70.0092,69.9599,70.0092,15259.0
2018-05-22 14:20:00,85.09,85.09,85.06,85.08,11669.0,70.0175,70.0175,69.9928,70.0092,11669.0
2018-05-22 14:25:00,85.09,85.11,85.06,85.08,22674.0,70.0175,70.0339,69.9928,70.0092,22674.0
2018-05-22 14:30:00,85.08,85.17,85.08,85.17,19899.0,70.0092,70.0833,70.0092,70.0833,19899.0
2018-05-22 14:35:00,85.16,85.17,85.12,85.16,18265.0,70.0751,70.0833,70.0422,70.0751,18265.0
2018-05-22 14:40:00,85.16,85.21,85.15,85.19,27598.0,70.0751,70.1162,70.0668,70.0998,27598.0
2018-05-22 14:45:00,85.18,85.22,85.18,85.2,22455.0,70.0915,70.1244,70.0915,70.108,22455.0
2018-05-22 14:50:00,85.2,85.23,85.17,85.19,111138.0,70.108,70.1327,70.0833,70.0998,111138.0
2018-05-22 14:55:00,85.2,85.2,85.05,85.06,25499.0,70.108,70.108,69.9846,69.9928,25499.0
2018-05-22 15:00:00,85.06,85.2,85.06,85.17,55860.0,69.9928,70.108,69.9928,70.0833,55860.0
2018-05-22 15:05:00,85.17,85.19,85.15,85.15,20044.0,70.0833,70.0998,70.0668,70.0668,20044.0
2018-05-22 15:10:00,85.15,85.16,85.1,85.12,36125.0,70.0668,70.0751,70.0257,70.0422,36125.0
2018-05-22 15:15:00,85.12,85.18,85.1,85.12,34628.0,70.0422,70.0915,70.0257,70.0422,34628.0
2018-05-22 15:20:00,85.12,85.14,85.07,85.13,28966.0,70.0422,70.0586,70.001,70.0504,28966.0
2018-05-22 15:25:00,85.13,85.16,85.1,85.11,47875.0,70.0504,70.0751,70.0257,70.0339,47875.0
2018-05-22 15:30:00,85.12,85.12,85.01,85.02,41995.0,70.0422,70.0422,69.9516,69.9599,41995.0
2018-05-22 15:35:00,85.02,85.03,84.95,85.0,36202.0,69.9599,69.9681,69.9023,69.9434,36202.0
2018-05-22 15:40:00,85.0,85.08,84.98,85.06,106018.0,69.9434,70.0092,69.927,69.9928,106018.0
2018-05-22 15:45:00,85.05,85.06,84.98,85.04,71537.0,69.9846,69.9928,69.927,69.9763,71537.0
2018-05-22 15:50:00,85.04,85.04,84.91,84.95,89213.0,69.9763,69.9763,69.8694,69.9023,89213.0
2018-05-22 15:55:00,84.95,85.1,84.95,85.0,247147.0,69.9023,70.0257,69.9023,69.9434,247147.0
2018-05-23 09:30:00,84.54,84.76,84.51,84.52,98032.0,69.5649,69.7459,69.5402,69.5484,98032.0
2018-05-23 09:35:00,84.52,84.66,84.51,84.65,46326.0,69.5484,69.6636,69.5402,69.6554,46326.0
2018-05-23 09:40:00,84.65,84.83,84.57,84.83,75694.0,69.6554,69.8035,69.5896,69.8035,75694.0
2018-05-23 09:45:00,84.83,85.12,84.78,85.1,47598.0,69.8035,70.0422,69.7624,70.0257,47598.0
2018-05-23 09:50:00,85.12,85.37,85.12,85.36,56223.0,70.0422,70.2479,70.0422,70.2396,56223.0
2018-05-23 09:55:00,85.36,85.48,85.33,85.42,51201.0,70.2396,70.3384,70.215,70.289,51201.0
2018-05-23 10:00:00,85.41,85.65,85.41,85.63,94923.0,70.2808,70.4783,70.2808,70.4618,94923.0
2018-05-23 10:05:00,85.64,85.65,85.5,85.59,53461.0,70.47,70.4783,70.3548,70.4289,53461.0
2018-05-23 10:10:00,85.56,85.56,84.5,85.49,54566.0,70.4042,70.4042,69.532,70.3466,54566.0
2018-05-23 10:15:00,85.51,85.68,85.43,85.68,55445.0,70.3631,70.503,70.2972,70.503,55445.0
2018-05-23 10:20:00,85.68,85.93,85.64,85.92,49604.0,70.503,70.7087,70.47,70.7004,49604.0
2018-05-23 10:25:00,85.95,86.18,85.95,86.04,126260.0,70.7251,70.9144,70.7251,70.7992,126260.0
2018-05-23 10:30:00,86.04,86.06,85.9,85.97,56005.0,70.7992,70.8156,70.684,70.7416,56005.0
2018-05-23 10:35:00,85.96,86.06,85.84,85.85,81058.0,70.7334,70.8156,70.6346,70.6428,81058.0
2018-05-23 10:40:00,85.85,85.91,85.76,85.88,46020.0,70.6428,70.6922,70.5688,70.6675,46020.0
2018-05-23 10:45:00,85.88,86.03,85.81,85.84,50913.0,70.6675,70.791,70.6099,70.6346,50913.0
2018-05-23 10:50:00,85.83,85.86,85.7,85.83,65168.0,70.6264,70.6511,70.5194,70.6264,65168.0
2018-05-23 10:55:00,85.84,85.91,85.83,85.9,49263.0,70.6346,70.6922,70.6264,70.684,49263.0
2018-05-23 11:00:00,85.89,85.93,85.84,85.87,55114.0,70.6758,70.7087,70.6346,70.6593,55114.0
2018-05-23 11:05:00,85.87,85.92,85.84,85.87,59719.0,70.6593,70.7004,70.6346,70.6593,59719.0
2018-05-23 11:10:00,85.87,85.88,85.84,85.86,43109.0,70.6593,70.6675,70.6346,70.6511,43109.0
2018-05-23 11:15:00,85.86,85.9,85.84,85.85,32572.0,70.6511,70.684,70.6346,70.6428,32572.0
2018-05-23 11:20:00,85.85,85.94,85.84,85.94,39147.0,70.6428,70.7169,70.6346,70.7169,39147.0
2018-05-23 11:25:00,85.94,86.02,85.92,86.0,32214.0,70.7169,70.7827,70.7004,70.7663,32214.0
2018-05-23 11:30:00,86.01,86.05,85.99,86.04,39030.0,70.7745,70.8074,70.758,70.7992,39030.0
2018-05-23 11:35:00,86.05,86.06,85.98,86.0,42668.0,70.8074,70.8156,70.7498,70.7663,42668.0
2018-05-23 11:40:00,85.99,86.0,85.87,85.92,38012.0,70.758,70.7663,70.6593,70.7004,38012.0
2018-05-23 11:45:00,85.92,85.93,85.87,85.89,29408.0,70.7004,70.7087,70.6593,70.6758,29408.0
2018-05-23 11:50:00,85.89,85.93,85.74,85.75,30690.0,70.6758,70.7087,70.5523,70.5606,30690.0
2018-05-23 11:55:00,85.76,85.77,85.65,85.65,64014.0,70.5688,70.577,70.4783,70.4783,64014.0
2018-05-23 12:00:00,85.66,85.7,85.65,85.65,54647.0,70.4865,70.5194,70.4783,70.4783,54647.0
2018-05-23 12:05:00,85.65,85.71,85.63,85.65,81331.0,70.4783,70.5276,70.4618,70.4783,81331.0
2018-05-23 12:10:00,85.65,85.66,85.56,85.56,35380.0,70.4783,70.4865,70.4042,70.4042,35380.0
2018-05-23 12:15:00,85.56,85.58,85.37,85.37,99971.0,70.4042,70.4207,70.2479,70.2479,99971.0
2018-05-23 12:20:00,85.39,85.47,85.34,85.34,52165.0,70.2643,70.3302,70.2232,70.2232,52165.0
2018-05-23 12:25:00,85.34,85.34,85.21,85.21,29148.0,70.2232,70.2232,70.1162,70.1162,29148.0
2018-05-23 12:30:00,85.23,85.31,85.19,85.28,76566.0,70.1327,70.1985,70.0998,70.1738,76566.0
2018-05-23 12:35:00,85.29,85.34,85.24,85.33,34982.0,70.182,70.2232,70.1409,70.215,34982.0
2018-05-23 12:40:00,85.33,85.48,85.33,85.46,35223.0,70.215,70.3384,70.215,70.3219,35223.0
2018-05-23 12:45:00,85.46,85.58,85.46,85.52,51637.0,70.3219,70.4207,70.3219,70.3713,51637.0
2018-05-23 12:50:00,85.53,85.58,85.49,85.54,27723.0,70.3795,70.4207,70.3466,70.3878,27723.0
2018-05-23 12:55:00,85.54,85.58,85.49,85.57,22420.0,70.3878,70.4207,70.3466,70.4124,22420.0
2018-05-23 13:00:00,85.57,85.57,85.46,85.48,47395.0,70.4124,70.4124,70.3219,70.3384,47395.0
2018-05-23 13:05:00,85.5,85.56,85.44,85.44,66408.0,70.3548,70.4042,70.3055,70.3055,66408.0
2018-05-23 13:10:00,85.44,85.49,85.42,85.48,14744.0,70.3055,70.3466,70.289,70.3384,14744.0
2018-05-23 13:15:00,85.48,85.48,85.36,85.39,40637.0,70.3384,70.3384,70.2396,70.2643,40637.0
2018-05-23 13:20:00,85.4,85.42,85.31,85.35,25053.0,70.2726,70.289,70.1985,70.2314,25053.0
2018-05-23 13:25:00,85.35,85.38,85.31,85.35,15449.0,70.2314,70.2561,70.1985,70.2314,15449.0
2018-05-23 13:30:00,85.36,85.4,85.33,85.36,23915.0,70.2396,70.2726,70.215,70.2396,23915.0
2018-05-23 13:35:00,85.35,85.38,85.34,85.38,22557.0,70.2314,70.2561,70.2232,70.2561,22557.0
2018-05-23 13:40:00,85.38,85.41,85.36,85.37,46093.0,70.2561,70.2808,70.2396,70.2479,46093.0
2018-05-23 13:45:00,85.37,85.37,85.33,85.33,15698.0,70.2479,70.2479,70.215,70.215,15698.0
2018-05-23 13:50:00,85.32,85.37,85.31,85.32,22361.0,70.2067,70.2479,70.1985,70.2067,22361.0
2018-05-23 13:55:00,85.32,85.36,85.31,85.33,15683.0,70.2067,70.2396,70.1985,70.215,15683.0
2018-05-23 14:00:00,85.35,85.43,85.31,85.37,20507.0,70.2314,70.2972,70.1985,70.2479,20507.0
2018-05-23 14:05:00,85.37,85.5,85.36,85.49,20367.0,70.2479,70.3548,70.2396,70.3466,20367.0
2018-05-23 14:10:00,85.5,85.56,85.46,85.53,18510.0,70.3548,70.4042,70.3219,70.3795,18510.0
2018-05-23 14:15:00,85.53,85.61,85.51,85.54,17218.0,70.3795,70.4454,70.3631,70.3878,17218.0
2018-05-23 14:20:00,85.55,85.59,85.48,85.58,23442.0,70.396,70.4289,70.3384,70.4207,23442.0
2018-05-23 14:25:00,85.59,85.64,85.5,85.5,15454.0,70.4289,70.47,70.3548,70.3548,15454.0
2018-05-23 14:30:00,85.51,85.54,85.46,85.49,20928.0,70.3631,70.3878,70.3219,70.3466,20928.0
2018-05-23 14:35:00,85.48,85.48,85.43,85.45,16219.0,70.3384,70.3384,70.2972,70.3137,16219.0
2018-05-23 14:40:00,85.44,85.55,85.44,85.47,35710.0,70.3055,70.396,70.3055,70.3302,35710.0
2018-05-23 14:45:00,85.47,85.52,85.46,85.49,30412.0,70.3302,70.3713,70.3219,70.3466,30412.0
2018-05-23 14:50:00,85.48,85.51,85.45,85.51,47360.0,70.3384,70.3631,70.3137,70.3631,47360.0
2018-05-23 14:55:00,85.54,85.67,85.53,85.65,20394.0,70.3878,70.4947,70.3795,70.4783,20394.0
2018-05-23 15:00:00,85.64,85.72,85.62,85.68,21057.0,70.47,70.5359,70.4536,70.503,21057.0
2018-05-23 15:05:00,85.68,85.71,85.63,85.66,29011.0,70.503,70.5276,70.4618,70.4865,29011.0
2018-05-23 15:10:00,85.66,85.68,85.54,85.54,40559.0,70.4865,70.503,70.3878,70.3878,40559.0
2018-05-23 15:15:00,85.55,85.56,85.51,85.55,36038.0,70.396,70.4042,70.3631,70.396,36038.0
2018-05-23 15:20:00,85.54,85.56,85.5,85.52,24080.0,70.3878,70.4042,70.3548,70.3713,24080.0
2018-05-23 15:25:00,85.52,85.56,85.51,85.53,32174.0,70.3713,70.4042,70.3631,70.3795,32174.0
2018-05-23 15:30:00,85.53,85.54,85.47,85.5,44814.0,70.3795,70.3878,70.3302,70.3548,44814.0
2018-05-23 15:35:00,85.49,85.49,85.26,85.26,61647.0,70.3466,70.3466,70.1574,70.1574,61647.0
2018-05-23 15:40:00,85.26,85.33,85.22,85.3,79265.0,70.1574,70.215,70.1244,70.1903,79265.0
2018-05-23 15:45:00,85.3,85.33,85.23,85.3,68398.0,70.1903,70.215,70.1327,70.1903,68398.0
2018-05-23 15:50:00,85.31,85.37,85.3,85.31,112344.0,70.1985,70.2479,70.1903,70.1985,112344.0
2018-05-23 15:55:00,85.3,85.42,85.24,85.26,279741.0,70.1903,70.289,70.1409,70.1574,279741.0
2018-05-24 09:30:00,86.35,88.32,86.0,88.24,619259.0,71.0543,72.6753,70.7663,72.6095,619259.0
2018-05-24 09:35:00,88.24,88.65,87.32,87.37,405786.0,72.6095,72.9469,71.8525,71.8936,405786.0
2018-05-24 09:40:00,87.39,87.7,86.73,87.68,187460.0,71.9101,72.1651,71.367,72.1487,187460.0
2018-05-24 09:45:00,87.59,87.68,87.15,87.34,172802.0,72.0746,72.1487,71.7126,71.8689,172802.0
2018-05-24 09:50:00,87.34,87.38,87.06,87.29,118787.0,71.8689,71.9018,71.6385,71.8278,118787.0
2018-05-24 09:55:00,87.34,87.36,86.72,87.18,87195.0,71.8689,71.8854,71.3587,71.7373,87195.0
2018-05-24 10:00:00,87.22,87.42,87.11,87.29,90381.0,71.7702,71.9347,71.6797,71.8278,90381.0
2018-05-24 10:05:00,87.29,87.38,87.18,87.22,55591.0,71.8278,71.9018,71.7373,71.7702,55591.0
2018-05-24 10:10:00,87.22,87.35,87.16,87.29,101932.0,71.7702,71.8771,71.7208,71.8278,101932.0
2018-05-24 10:15:00,87.29,87.36,86.83,86.9,113937.0,71.8278,71.8854,71.4493,71.5069,113937.0
2018-05-24 10:20:00,86.89,87.07,86.78,86.95,107720.0,71.4986,71.6467,71.4081,71.548,107720.0
2018-05-24 10:25:00,86.93,87.18,86.74,87.03,148920.0,71.5315,71.7373,71.3752,71.6138,148920.0
2018-05-24 10:30:00,87.03,87.04,86.9,86.98,85328.0,71.6138,71.6221,71.5069,71.5727,85328.0
2018-05-24 10:35:00,86.98,87.11,86.9,87.07,76671.0,71.5727,71.6797,71.5069,71.6467,76671.0
2018-05-24 10:40:00,87.07,87.29,87.06,87.25,45094.0,71.6467,71.8278,71.6385,71.7949,45094.0
2018-05-24 10:45:00,87.25,87.29,87.01,87.09,80575.0,71.7949,71.8278,71.5974,71.6632,80575.0
2018-05-24 10:50:00,87.09,87.1,86.7,86.86,85167.0,71.6632,71.6714,71.3423,71.4739,85167.0
2018-05-24 10:55:00,86.88,87.01,86.62,87.0,95877.0,71.4904,71.5974,71.2765,71.5891,95877.0
2018-05-24 11:00:00,87.0,87.0,86.84,86.87,56875.0,71.5891,71.5891,71.4575,71.4822,56875.0
2018-05-24 11:05:00,86.88,86.96,86.62,86.71,58847.0,71.4904,71.5562,71.2765,71.3505,58847.0
2018-05-24 11:10:00,86.71,86.88,86.7,86.85,48121.0,71.3505,71.4904,71.3423,71.4657,48121.0
2018-05-24 11:15:00,86.85,86.97,86.82,86.86,71823.0,71.4657,71.5645,71.441,71.4739,71823.0
2018-05-24 11:20:00,86.87,86.94,86.85,86.92,132749.0,71.4822,71.5398,71.4657,71.5233,132749.0
2018-05-24 11:25:00,86.92,87.17,86.91,86.96,193711.0,71.5233,71.729,71.5151,71.5562,193711.0
2018-05-24 11:30:00,86.97,87.12,86.87,87.01,91850.0,71.5645,71.6879,71.4822,71.5974,91850.0
2018-05-24 11:35:00,87.02,87.03,86.9,87.01,99519.0,71.6056,71.6138,71.5069,71.5974,99519.0
2018-05-24 11:40:00,87.0,87.16,86.99,87.16,61608.0,71.5891,71.7208,71.5809,71.7208,61608.0
2018-05-24 11:45:00,87.17,87.26,87.16,87.24,75939.0,71.729,71.8031,71.7208,71.7866,75939.0
2018-05-24 11:50:00,87.24,87.25,87.02,87.05,67570.0,71.7866,71.7949,71.6056,71.6303,67570.0
2018-05-24 11:55:00,87.05,87.08,86.99,87.06,63749.0,71.6303,71.655,71.5809,71.6385,63749.0
2018-05-24 12:00:00,87.07,87.1,86.95,87.03,68917.0,71.6467,71.6714,71.548,71.6138,68917.0
2018-05-24 12:05:00,87.02,87.19,87.01,87.16,60710.0,71.6056,71.7455,71.5974,71.7208,60710.0
2018-05-24 12:10:00,87.2,87.25,87.09,87.13,53507.0,71.7537,71.7949,71.6632,71.6961,53507.0
2018-05-24 12:15:00,87.13,87.21,87.01,87.1,54014.0,71.6961,71.7619,71.5974,71.6714,54014.0
2018-05-24 12:20:00,87.09,87.12,87.05,87.11,17737.0,71.6632,71.6879,71.6303,71.6797,17737.0
2018-05-24 12:25:00,87.11,87.14,87.04,87.08,116286.0,71.6797,71.7043,71.6221,71.655,116286.0
2018-05-24 12:30:00,87.09,87.14,87.0,87.1,65180.0,71.6632,71.7043,71.5891,71.6714,65180.0
2018-05-24 12:35:00,87.09,87.13,87.06,87.12,24485.0,71.6632,71.6961,71.6385,71.6879,24485.0
2018-05-24 12:40:00,87.12,87.18,87.09,87.17,26123.0,71.6879,71.7373,71.6632,71.729,26123.0
2018-05-24 12:45:00,87.18,87.24,87.15,87.23,19135.0,71.7373,71.7866,71.7126,71.7784,19135.0
2018-05-24 12:50:00,87.23,87.23,87.13,87.19,25850.0,71.7784,71.7784,71.6961,71.7455,25850.0
2018-05-24 12:55:00,87.17,87.26,87.17,87.23,17770.0,71.729,71.8031,71.729,71.7784,17770.0
2018-05-24 13:00:00,87.22,87.25,87.2,87.22,35173.0,71.7702,71.7949,71.7537,71.7702,35173.0
2018-05-24 13:05:00,87.22,87.24,87.11,87.21,19889.0,71.7702,71.7866,71.6797,71.7619,19889.0
2018-05-24 13:10:00,87.21,87.25,87.18,87.24,29690.0,71.7619,71.7949,71.7373,71.7866,29690.0
2018-05-24 13:15:00,87.25,87.26,87.15,87.2,69237.0,71.7949,71.8031,71.7126,71.7537,69237.0
2018-05-24 13:20:00,87.21,87.25,87.19,87.24,18956.0,71.7619,71.7949,71.7455,71.7866,18956.0
2018-05-24 13:25:00,87.25,87.25,87.18,87.18,44394.0,71.7949,71.7949,71.7373,71.7373,44394.0
2018-05-24 13:30:00,87.18,87.23,87.15,87.22,43182.0,71.7373,71.7784,71.7126,71.7702,43182.0
2018-05-24 13:35:00,87.21,87.22,87.14,87.15,19844.0,71.7619,71.7702,71.7043,71.7126,19844.0
2018-05-24 13:40:00,87.15,87.18,87.12,87.14,19425.0,71.7126,71.7373,71.6879,71.7043,19425.0
2018-05-24 13:45:00,87.14,87.14,87.04,87.06,54865.0,71.7043,71.7043,71.6221,71.6385,54865.0
2018-05-24 13:50:00,87.06,87.09,86.94,87.09,122526.0,71.6385,71.6632,71.5398,71.6632,122526.0
2018-05-24 13:55:00,87.1,87.25,87.1,87.25,52726.0,71.6714,71.7949,71.6714,71.7949,52726.0
2018-05-24 14:00:00,87.25,87.34,87.19,87.22,108765.0,71.7949,71.8689,71.7455,71.7702,108765.0
2018-05-24 14:05:00,87.22,87.35,87.22,87.35,74379.0,71.7702,71.8771,71.7702,71.8771,74379.0
2018-05-24 14:10:00,87.33,87.5,87.32,87.41,95464.0,71.8607,72.0006,71.8525,71.9265,95464.0
2018-05-24 14:15:00,87.4,87.42,87.36,87.37,53988.0,71.9183,71.9347,71.8854,71.8936,53988.0
2018-05-24 14:20:00,87.37,87.44,87.34,87.36,55965.0,71.8936,71.9512,71.8689,71.8854,55965.0
2018-05-24 14:25:00,87.36,87.38,87.18,87.26,59712.0,71.8854,71.9018,71.7373,71.8031,59712.0
2018-05-24 14:30:00,87.25,87.27,87.13,87.17,57727.0,71.7949,71.8113,71.6961,71.729,57727.0
2018-05-24 14:35:00,87.18,87.19,87.09,87.16,38994.0,71.7373,71.7455,71.6632,71.7208,38994.0
2018-05-24 14:40:00,87.15,87.21,87.14,87.16,58088.0,71.7126,71.7619,71.7043,71.7208,58088.0
2018-05-24 14:45:00,87.15,87.26,87.09,87.24,112892.0,71.7126,71.8031,71.6632,71.7866,112892.0
2018-05-24 14:50:00,87.24,87.25,87.04,87.07,60960.0,71.7866,71.7949,71.6221,71.6467,60960.0
2018-05-24 14:55:00,87.06,87.16,87.05,87.1,37593.0,71.6385,71.7208,71.6303,71.6714,37593.0
2018-05-24 15:00:00,87.1,87.11,86.99,86.99,42523.0,71.6714,71.6797,71.5809,71.5809,42523.0
2018-05-24 15:05:00,86.99,87.0,86.82,86.91,33979.0,71.5809,71.5891,71.441,71.5151,33979.0
2018-05-24 15:10:00,86.9,86.98,86.88,86.95,49867.0,71.5069,71.5727,71.4904,71.548,49867.0
2018-05-24 15:15:00,86.95,86.98,86.9,86.96,27900.0,71.548,71.5727,71.5069,71.5562,27900.0
2018-05-24 15:20:00,86.97,87.07,86.95,87.04,37857.0,71.5645,71.6467,71.548,71.6221,37857.0
2018-05-24 15:25:00,87.04,87.07,87.0,87.03,63356.0,71.6221,71.6467,71.5891,71.6138,63356.0
2018-05-24 15:30:00,87.03,87.05,86.95,86.95,78272.0,71.6138,71.6303,71.548,71.548,78272.0
2018-05-24 15:35:00,86.95,86.96,86.51,86.52,91218.0,71.548,71.5562,71.1859,71.1942,91218.0
2018-05-24 15:40:00,86.52,86.77,86.49,86.71,136505.0,71.1942,71.3999,71.1695,71.3505,136505.0
2018-05-24 15:45:00,86.72,86.81,86.64,86.81,122492.0,71.3587,71.4328,71.2929,71.4328,122492.0
2018-05-24 15:50:00,86.8,86.9,86.78,86.85,254957.0,71.4246,71.5069,71.4081,71.4657,254957.0
2018-05-24 15:55:00,86.85,87.04,86.8,86.94,448174.0,71.4657,71.6221,71.4246,71.5398,448174.0
2018-05-25 09:30:00,86.99,88.26,86.6,86.64,408641.0,71.5809,72.6259,71.26,71.2929,408641.0
2018-05-25 09:35:00,86.64,86.89,86.46,86.77,107361.0,71.2929,71.4986,71.1448,71.3999,107361.0
2018-05-25 09:40:00,86.77,86.77,86.19,86.24,42436.0,71.3999,71.3999,70.9226,70.9638,42436.0
2018-05-25 09:45:00,86.2,86.27,85.93,85.93,104755.0,70.9308,70.9884,70.7087,70.7087,104755.0
2018-05-25 09:50:00,85.97,85.97,85.77,85.9,127648.0,70.7416,70.7416,70.577,70.684,127648.0
2018-05-25 09:55:00,85.91,86.28,85.9,86.22,40031.0,70.6922,70.9967,70.684,70.9473,40031.0
2018-05-25 10:00:00,86.22,86.31,86.02,86.19,53995.0,70.9473,71.0214,70.7827,70.9226,53995.0
2018-05-25 10:05:00,86.19,86.56,86.17,86.53,59299.0,70.9226,71.2271,70.9062,71.2024,59299.0
2018-05-25 10:10:00,86.54,86.8,86.53,86.67,71379.0,71.2106,71.4246,71.2024,71.3176,71379.0
2018-05-25 10:15:00,86.66,86.8,86.56,86.57,49098.0,71.3094,71.4246,71.2271,71.2353,49098.0
2018-05-25 10:20:00,86.55,86.74,86.53,86.66,48227.0,71.2188,71.3752,71.2024,71.3094,48227.0
2018-05-25 10:25:00,86.66,86.76,86.64,86.72,40469.0,71.3094,71.3917,71.2929,71.3587,40469.0
2018-05-25 10:30:00,86.73,86.76,86.64,86.67,34893.0,71.367,71.3917,71.2929,71.3176,34893.0
2018-05-25 10:35:00,86.67,86.8,86.64,86.8,54280.0,71.3176,71.4246,71.2929,71.4246,54280.0
2018-05-25 10:40:00,86.78,86.91,86.73,86.74,63094.0,71.4081,71.5151,71.367,71.3752,63094.0
2018-05-25 10:45:00,86.72,86.82,86.68,86.81,71454.0,71.3587,71.441,71.3258,71.4328,71454.0
2018-05-25 10:50:00,86.81,86.84,86.48,86.49,46397.0,71.4328,71.4575,71.1612,71.1695,46397.0
2018-05-25 10:55:00,86.49,86.57,86.39,86.5,28230.0,71.1695,71.2353,71.0872,71.1777,28230.0
2018-05-25 11:00:00,86.5,86.52,86.38,86.38,41124.0,71.1777,71.1942,71.079,71.079,41124.0
2018-05-25 11:05:00,86.38,86.47,86.32,86.33,32724.0,71.079,71.153,71.0296,71.0378,32724.0
2018-05-25 11:10:00,86.33,86.36,86.26,86.28,41649.0,71.0378,71.0625,70.9802,70.9967,41649.0
2018-05-25 11:15:00,86.28,86.3,86.12,86.19,41163.0,70.9967,71.0131,70.865,70.9226,41163.0
2018-05-25 11:20:00,86.17,86.19,86.08,86.09,23198.0,70.9062,70.9226,70.8321,70.8403,23198.0
2018-05-25 11:25:00,86.09,86.14,86.01,86.01,36406.0,70.8403,70.8815,70.7745,70.7745,36406.0
2018-05-25 11:30:00,86.01,86.04,85.97,86.02,45145.0,70.7745,70.7992,70.7416,70.7827,45145.0
2018-05-25 11:35:00,86.03,86.14,85.99,86.03,41338.0,70.791,70.8815,70.758,70.791,41338.0
2018-05-25 11:40:00,86.04,86.07,85.92,85.96,28778.0,70.7992,70.8239,70.7004,70.7334,28778.0
2018-05-25 11:45:00,85.95,86.14,85.95,86.12,23748.0,70.7251,70.8815,70.7251,70.865,23748.0
2018-05-25 11:50:00,86.13,86.15,86.03,86.05,26639.0,70.8732,70.8897,70.791,70.8074,26639.0
2018-05-25 11:55:00,86.05,86.11,86.03,86.04,15022.0,70.8074,70.8568,70.791,70.7992,15022.0
2018-05-25 12:00:00,86.05,86.09,86.02,86.06,35754.0,70.8074,70.8403,70.7827,70.8156,35754.0
2018-05-25 12:05:00,86.07,86.16,86.02,86.06,50169.0,70.8239,70.8979,70.7827,70.8156,50169.0
2018-05-25 12:10:00,86.06,86.22,86.04,86.22,72141.0,70.8156,70.9473,70.7992,70.9473,72141.0
2018-05-25 12:15:00,86.21,86.22,86.05,86.05,25701.0,70.9391,70.9473,70.8074,70.8074,25701.0
2018-05-25 12:20:00,86.05,86.1,86.03,86.08,26529.0,70.8074,70.8486,70.791,70.8321,26529.0
2018-05-25 12:25:00,86.08,86.19,86.08,86.16,23158.0,70.8321,70.9226,70.8321,70.8979,23158.0
2018-05-25 12:30:00,86.15,86.22,86.12,86.14,25174.0,70.8897,70.9473,70.865,70.8815,25174.0
2018-05-25 12:35:00,86.15,86.2,86.12,86.19,17103.0,70.8897,70.9308,70.865,70.9226,17103.0
2018-05-25 12:40:00,86.2,86.36,86.2,86.36,29643.0,70.9308,71.0625,70.9308,71.0625,29643.0
2018-05-25 12:45:00,86.33,86.35,86.27,86.29,35552.0,71.0378,71.0543,70.9884,71.0049,35552.0
2018-05-25 12:50:00,86.29,86.31,86.23,86.31,19328.0,71.0049,71.0214,70.9555,71.0214,19328.0
2018-05-25 12:55:00,86.31,86.36,86.26,86.28,20551.0,71.0214,71.0625,70.9802,70.9967,20551.0
2018-05-25 13:00:00,86.27,86.36,86.26,86.34,31983.0,70.9884,71.0625,70.9802,71.046,31983.0
2018-05-25 13:05:00,86.33,86.4,86.32,86.39,22772.0,71.0378,71.0954,71.0296,71.0872,22772.0
2018-05-25 13:10:00,86.39,86.4,86.28,86.28,20647.0,71.0872,71.0954,70.9967,70.9967,20647.0
2018-05-25 13:15:00,86.28,86.3,86.25,86.28,24578.0,70.9967,71.0131,70.972,70.9967,24578.0
2018-05-25 13:20:00,86.28,86.28,86.23,86.28,16991.0,70.9967,70.9967,70.9555,70.9967,16991.0
2018-05-25 13:25:00,86.27,86.28,86.21,86.22,16344.0,70.9884,70.9967,70.9391,70.9473,16344.0
2018-05-25 13:30:00,86.21,86.21,86.11,86.16,21944.0,70.9391,70.9391,70.8568,70.8979,21944.0
2018-05-25 13:35:00,86.16,86.22,86.15,86.19,16783.0,70.8979,70.9473,70.8897,70.9226,16783.0
2018-05-25 13:40:00,86.2,86.21,86.17,86.19,17792.0,70.9308,70.9391,70.9062,70.9226,17792.0
2018-05-25 13:45:00,86.18,86.2,86.13,86.14,19182.0,70.9144,70.9308,70.8732,70.8815,19182.0
2018-05-25 13:50:00,86.13,86.18,86.09,86.13,23018.0,70.8732,70.9144,70.8403,70.8732,23018.0
2018-05-25 13:55:00,86.12,86.13,86.03,86.04,19195.0,70.865,70.8732,70.791,70.7992,19195.0
2018-05-25 14:00:00,86.04,86.2,86.02,86.19,26667.0,70.7992,70.9308,70.7827,70.9226,26667.0
2018-05-25 14:05:00,86.18,86.27,86.16,86.27,24894.0,70.9144,70.9884,70.8979,70.9884,24894.0
2018-05-25 14:10:00,86.28,86.35,86.28,86.32,48021.0,70.9967,71.0543,70.9967,71.0296,48021.0
2018-05-25 14:15:00,86.32,86.38,86.31,86.36,30529.0,71.0296,71.079,71.0214,71.0625,30529.0
2018-05-25 14:20:00,86.36,86.46,86.35,86.38,36201.0,71.0625,71.1448,71.0543,71.079,36201.0
2018-05-25 14:25:00,86.36,86.41,86.3,86.3,26761.0,71.0625,71.1036,71.0131,71.0131,26761.0
2018-05-25 14:30:00,86.31,86.33,86.2,86.2,34683.0,71.0214,71.0378,70.9308,70.9308,34683.0
2018-05-25 14:35:00,86.2,86.27,86.2,86.21,34830.0,70.9308,70.9884,70.9308,70.9391,34830.0
2018-05-25 14:40:00,86.19,86.2,86.04,86.05,35619.0,70.9226,70.9308,70.7992,70.8074,35619.0
2018-05-25 14:45:00,86.05,86.12,86.05,86.1,35929.0,70.8074,70.865,70.8074,70.8486,35929.0
2018-05-25 14:50:00,86.11,86.17,86.09,86.14,20565.0,70.8568,70.9062,70.8403,70.8815,20565.0
2018-05-25 14:55:00,86.14,86.16,86.11,86.14,25721.0,70.8815,70.8979,70.8568,70.8815,25721.0
2018-05-25 15:00:00,86.15,86.2,86.13,86.16,41917.0,70.8897,70.9308,70.8732,70.8979,41917.0
2018-05-25 15:05:00,86.17,86.22,86.16,86.19,25590.0,70.9062,70.9473,70.8979,70.9226,25590.0
2018-05-25 15:10:00,86.19,86.24,86.16,86.22,32474.0,70.9226,70.9638,70.8979,70.9473,32474.0
2018-05-25 15:15:00,86.23,86.27,86.18,86.21,41727.0,70.9555,70.9884,70.9144,70.9391,41727.0
2018-05-25 15:20:00,86.22,86.27,86.19,86.24,41946.0,70.9473,70.9884,70.9226,70.9638,41946.0
2018-05-25 15:25:00,86.23,86.29,86.2,86.29,52587.0,70.9555,71.0049,70.9308,71.0049,52587.0
2018-05-25 15:30:00,86.28,86.29,86.18,86.23,64619.0,70.9967,71.0049,70.9144,70.9555,64619.0
2018-05-25 15:35:00,86.23,86.24,86.18,86.19,36000.0,70.9555,70.9638,70.9144,70.9226,36000.0
2018-05-25 15:40:00,86.18,86.19,86.1,86.11,49602.0,70.9144,70.9226,70.8486,70.8568,49602.0
2018-05-25 15:45:00,86.11,86.25,86.11,86.17,55508.0,70.8568,70.972,70.8568,70.9062,55508.0
2018-05-25 15:50:00,86.17,86.3,86.16,86.28,88168.0,70.9062,71.0131,70.8979,70.9967,88168.0
2018-05-25 15:55:00,86.27,86.35,86.23,86.28,235747.0,70.9884,71.0543,70.9555,70.9967,235747.0
2018-05-29 09:30:00,85.58,85.72,85.39,85.58,97994.0,70.4207,70.5359,70.2643,70.4207,97994.0
2018-05-29 09:35:00,85.58,85.72,85.48,85.48,45247.0,70.4207,70.5359,70.3384,70.3384,45247.0
2018-05-29 09:40:00,85.48,85.64,85.39,85.48,31383.0,70.3384,70.47,70.2643,70.3384,31383.0
2018-05-29 09:45:00,85.47,85.54,85.44,85.45,35637.0,70.3302,70.3878,70.3055,70.3137,35637.0
2018-05-29 09:50:00,85.44,85.46,85.33,85.35,43806.0,70.3055,70.3219,70.215,70.2314,43806.0
2018-05-29 09:55:00,85.33,85.42,85.28,85.28,31012.0,70.215,70.289,70.1738,70.1738,31012.0
2018-05-29 10:00:00,85.26,85.5,85.15,85.48,43667.0,70.1574,70.3548,70.0668,70.3384,43667.0
2018-05-29 10:05:00,85.48,85.54,85.41,85.53,35392.0,70.3384,70.3878,70.2808,70.3795,35392.0
2018-05-29 10:10:00,85.52,85.53,85.21,85.21,30136.0,70.3713,70.3795,70.1162,70.1162,30136.0
2018-05-29 10:15:00,85.21,85.37,85.2,85.34,42821.0,70.1162,70.2479,70.108,70.2232,42821.0
2018-05-29 10:20:00,85.32,85.35,85.24,85.31,30866.0,70.2067,70.2314,70.1409,70.1985,30866.0
2018-05-29 10:25:00,85.32,85.36,85.15,85.22,36562.0,70.2067,70.2396,70.0668,70.1244,36562.0
2018-05-29 10:30:00,85.21,85.22,85.08,85.13,22652.0,70.1162,70.1244,70.0092,70.0504,22652.0
2018-05-29 10:35:00,85.12,85.26,85.12,85.24,16883.0,70.0422,70.1574,70.0422,70.1409,16883.0
2018-05-29 10:40:00,85.24,85.26,85.13,85.14,28718.0,70.1409,70.1574,70.0504,70.0586,28718.0
2018-05-29 10:45:00,85.14,85.14,85.03,85.11,35063.0,70.0586,70.0586,69.9681,70.0339,35063.0
2018-05-29 10:50:00,85.11,85.2,85.09,85.19,43051.0,70.0339,70.108,70.0175,70.0998,43051.0
2018-05-29 10:55:00,85.19,85.19,85.05,85.05,22995.0,70.0998,70.0998,69.9846,69.9846,22995.0
2018-05-29 11:00:00,85.06,85.07,84.94,84.96,26440.0,69.9928,70.001,69.894,69.9105,26440.0
2018-05-29 11:05:00,84.96,85.04,84.93,84.96,35395.0,69.9105,69.9763,69.8858,69.9105,35395.0
2018-05-29 11:10:00,84.96,85.18,84.96,85.16,29170.0,69.9105,70.0915,69.9105,70.0751,29170.0
2018-05-29 11:15:00,85.17,85.17,85.05,85.09,22425.0,70.0833,70.0833,69.9846,70.0175,22425.0
2018-05-29 11:20:00,85.08,85.15,85.07,85.13,22396.0,70.0092,70.0668,70.001,70.0504,22396.0
2018-05-29 11:25:00,85.15,85.22,85.06,85.15,32480.0,70.0668,70.1244,69.9928,70.0668,32480.0
2018-05-29 11:30:00,85.14,85.16,85.0,85.02,20747.0,70.0586,70.0751,69.9434,69.9599,20747.0
2018-05-29 11:35:00,85.02,85.02,84.89,84.91,22175.0,69.9599,69.9599,69.8529,69.8694,22175.0
2018-05-29 11:40:00,84.9,84.94,84.72,84.72,41817.0,69.8611,69.894,69.713,69.713,41817.0
2018-05-29 11:45:00,84.7,84.82,84.61,84.82,23047.0,69.6966,69.7953,69.6225,69.7953,23047.0
2018-05-29 11:50:00,84.82,84.89,84.82,84.86,19628.0,69.7953,69.8529,69.7953,69.8282,19628.0
2018-05-29 11:55:00,84.88,84.93,84.85,84.86,14370.0,69.8447,69.8858,69.82,69.8282,14370.0
2018-05-29 12:00:00,84.86,84.87,84.72,84.73,29792.0,69.8282,69.8364,69.713,69.7212,29792.0
2018-05-29 12:05:00,84.73,84.79,84.7,84.75,16602.0,69.7212,69.7706,69.6966,69.7377,16602.0
2018-05-29 12:10:00,84.75,84.77,84.69,84.69,21534.0,69.7377,69.7542,69.6883,69.6883,21534.0
2018-05-29 12:15:00,84.69,84.83,84.68,84.79,24328.0,69.6883,69.8035,69.6801,69.7706,24328.0
2018-05-29 12:20:00,84.8,84.9,84.79,84.89,19462.0,69.7788,69.8611,69.7706,69.8529,19462.0
2018-05-29 12:25:00,84.89,84.95,84.82,84.87,16685.0,69.8529,69.9023,69.7953,69.8364,16685.0
2018-05-29 12:30:00,84.86,84.99,84.85,84.95,18159.0,69.8282,69.9352,69.82,69.9023,18159.0
2018-05-29 12:35:00,84.96,85.08,84.92,84.99,32673.0,69.9105,70.0092,69.8776,69.9352,32673.0
2018-05-29 12:40:00,85.0,85.05,84.94,84.97,27900.0,69.9434,69.9846,69.894,69.9187,27900.0
2018-05-29 12:45:00,84.97,85.05,84.95,85.01,20518.0,69.9187,69.9846,69.9023,69.9516,20518.0
2018-05-29 12:50:00,85.02,85.08,84.99,85.03,26181.0,69.9599,70.0092,69.9352,69.9681,26181.0
2018-05-29 12:55:00,85.03,85.11,84.99,85.07,15400.0,69.9681,70.0339,69.9352,70.001,15400.0
2018-05-29 13:00:00,85.08,85.08,84.96,84.97,20015.0,70.0092,70.0092,69.9105,69.9187,20015.0
2018-05-29 13:05:00,84.98,85.02,84.96,84.98,54742.0,69.927,69.9599,69.9105,69.927,54742.0
2018-05-29 13:10:00,84.98,85.04,84.95,85.01,39979.0,69.927,69.9763,69.9023,69.9516,39979.0
2018-05-29 13:15:00,84.99,85.06,84.96,85.06,26339.0,69.9352,69.9928,69.9105,69.9928,26339.0
2018-05-29 13:20:00,85.05,85.1,85.02,85.05,18570.0,69.9846,70.0257,69.9599,69.9846,18570.0
2018-05-29 13:25:00,85.04,85.09,84.99,85.05,21495.0,69.9763,70.0175,69.9352,69.9846,21495.0
2018-05-29 13:30:00,85.04,85.04,84.89,84.91,27965.0,69.9763,69.9763,69.8529,69.8694,27965.0
2018-05-29 13:35:00,84.92,84.97,84.9,84.92,37203.0,69.8776,69.9187,69.8611,69.8776,37203.0
2018-05-29 13:40:00,84.92,85.01,84.92,84.95,31465.0,69.8776,69.9516,69.8776,69.9023,31465.0
2018-05-29 13:45:00,84.95,85.17,84.95,85.13,22388.0,69.9023,70.0833,69.9023,70.0504,22388.0
2018-05-29 13:50:00,85.14,85.15,85.08,85.13,17838.0,70.0586,70.0668,70.0092,70.0504,17838.0
2018-05-29 13:55:00,85.12,85.17,85.07,85.07,60941.0,70.0422,70.0833,70.001,70.001,60941.0
2018-05-29 14:00:00,85.06,85.06,84.86,84.86,69573.0,69.9928,69.9928,69.8282,69.8282,69573.0
2018-05-29 14:05:00,84.87,84.98,84.85,84.93,33874.0,69.8364,69.927,69.82,69.8858,33874.0
2018-05-29 14:10:00,84.92,84.98,84.87,84.94,78967.0,69.8776,69.927,69.8364,69.894,78967.0
2018-05-29 14:15:00,84.93,84.95,84.88,84.9,37764.0,69.8858,69.9023,69.8447,69.8611,37764.0
2018-05-29 14:20:00,84.9,84.93,84.8,84.89,52661.0,69.8611,69.8858,69.7788,69.8529,52661.0
2018-05-29 14:25:00,84.9,85.01,84.86,85.0,94927.0,69.8611,69.9516,69.8282,69.9434,94927.0
2018-05-29 14:30:00,84.99,85.04,84.95,84.99,55838.0,69.9352,69.9763,69.9023,69.9352,55838.0
2018-05-29 14:35:00,85.0,85.11,84.94,84.98,40133.0,69.9434,70.0339,69.894,69.927,40133.0
2018-05-29 14:40:00,84.97,85.0,84.79,84.81,49549.0,69.9187,69.9434,69.7706,69.7871,49549.0
2018-05-29 14:45:00,84.82,84.97,84.82,84.9,31392.0,69.7953,69.9187,69.7953,69.8611,31392.0
2018-05-29 14:50:00,84.9,84.92,84.83,84.88,39288.0,69.8611,69.8776,69.8035,69.8447,39288.0
2018-05-29 14:55:00,84.88,84.9,84.83,84.84,33225.0,69.8447,69.8611,69.8035,69.8118,33225.0
2018-05-29 15:00:00,84.83,84.96,84.79,84.94,33657.0,69.8035,69.9105,69.7706,69.894,33657.0
2018-05-29 15:05:00,84.93,85.06,84.92,84.99,51648.0,69.8858,69.9928,69.8776,69.9352,51648.0
2018-05-29 15:10:00,84.99,85.07,84.99,85.01,36904.0,69.9352,70.001,69.9352,69.9516,36904.0
2018-05-29 15:15:00,85.01,85.04,84.94,84.98,76635.0,69.9516,69.9763,69.894,69.927,76635.0
2018-05-29 15:20:00,84.97,85.04,84.94,85.04,33671.0,69.9187,69.9763,69.894,69.9763,33671.0
2018-05-29 15:25:00,85.03,85.1,85.03,85.1,40125.0,69.9681,70.0257,69.9681,70.0257,40125.0
2018-05-29 15:30:00,85.09,85.21,85.04,85.19,63958.0,70.0175,70.1162,69.9763,70.0998,63958.0
2018-05-29 15:35:00,85.2,85.34,85.17,85.2,116097.0,70.108,70.2232,70.0833,70.108,116097.0
2018-05-29 15:40:00,85.2,85.27,85.11,85.27,84047.0,70.108,70.1656,70.0339,70.1656,84047.0
2018-05-29 15:45:00,85.29,85.41,85.28,85.34,57050.0,70.182,70.2808,70.1738,70.2232,57050.0
2018-05-29 15:50:00,85.34,85.44,85.33,85.41,80291.0,70.2232,70.3055,70.215,70.2808,80291.0
2018-05-29 15:55:00,85.4,85.44,85.35,85.39,178562.0,70.2726,70.3055,70.2314,70.2643,178562.0
2018-05-30 09:30:00,85.72,85.94,85.46,85.86,81455.0,70.5359,70.7169,70.3219,70.6511,81455.0
2018-05-30 09:35:00,85.85,85.99,85.79,85.81,44491.0,70.6428,70.758,70.5935,70.6099,44491.0
2018-05-30 09:40:00,85.82,85.89,85.67,85.67,34295.0,70.6182,70.6758,70.4947,70.4947,34295.0
2018-05-30 09:45:00,85.69,85.78,85.41,85.41,51679.0,70.5112,70.5852,70.2808,70.2808,51679.0
2018-05-30 09:50:00,85.38,85.5,85.31,85.37,33058.0,70.2561,70.3548,70.1985,70.2479,33058.0
2018-05-30 09:55:00,85.37,85.58,85.37,85.56,47313.0,70.2479,70.4207,70.2479,70.4042,47313.0
2018-05-30 10:00:00,85.58,85.58,85.36,85.44,31604.0,70.4207,70.4207,70.2396,70.3055,31604.0
2018-05-30 10:05:00,85.45,85.56,85.43,85.52,35959.0,70.3137,70.4042,70.2972,70.3713,35959.0
2018-05-30 10:10:00,85.53,85.66,85.47,85.65,40666.0,70.3795,70.4865,70.3302,70.4783,40666.0
2018-05-30 10:15:00,85.66,85.7,85.62,85.68,30010.0,70.4865,70.5194,70.4536,70.503,30010.0
2018-05-30 10:20:00,85.67,85.71,85.54,85.55,30462.0,70.4947,70.5276,70.3878,70.396,30462.0
2018-05-30 10:25:00,85.53,85.71,85.53,85.7,30701.0,70.3795,70.5276,70.3795,70.5194,30701.0
2018-05-30 10:30:00,85.7,85.78,85.68,85.78,90176.0,70.5194,70.5852,70.503,70.5852,90176.0
2018-05-30 10:35:00,85.78,85.83,85.75,85.81,52804.0,70.5852,70.6264,70.5606,70.6099,52804.0
2018-05-30 10:40:00,85.81,86.03,85.7,86.0,91001.0,70.6099,70.791,70.5194,70.7663,91001.0
2018-05-30 10:45:00,86.0,86.01,85.95,85.98,38679.0,70.7663,70.7745,70.7251,70.7498,38679.0
2018-05-30 10:50:00,85.99,86.03,85.95,85.97,38921.0,70.758,70.791,70.7251,70.7416,38921.0
2018-05-30 10:55:00,85.97,86.0,85.93,85.98,39394.0,70.7416,70.7663,70.7087,70.7498,39394.0
2018-05-30 11:00:00,86.0,86.0,85.92,85.94,67848.0,70.7663,70.7663,70.7004,70.7169,67848.0
2018-05-30 11:05:00,85.93,85.95,85.86,85.89,50636.0,70.7087,70.7251,70.6511,70.6758,50636.0
2018-05-30 11:10:00,85.89,85.97,85.88,85.95,30723.0,70.6758,70.7416,70.6675,70.7251,30723.0
2018-05-30 11:15:00,85.95,85.96,85.88,85.9,32171.0,70.7251,70.7334,70.6675,70.684,32171.0
2018-05-30 11:20:00,85.9,85.97,85.89,85.93,28041.0,70.684,70.7416,70.6758,70.7087,28041.0
2018-05-30 11:25:00,85.94,86.02,85.93,86.0,146288.0,70.7169,70.7827,70.7087,70.7663,146288.0
2018-05-30 11:30:00,85.99,86.09,85.99,86.08,56429.0,70.758,70.8403,70.758,70.8321,56429.0
2018-05-30 11:35:00,86.07,86.12,86.0,86.01,46045.0,70.8239,70.865,70.7663,70.7745,46045.0
2018-05-30 11:40:00,86.01,86.06,85.99,86.05,47938.0,70.7745,70.8156,70.758,70.8074,47938.0
2018-05-30 11:45:00,86.06,86.2,86.05,86.16,32841.0,70.8156,70.9308,70.8074,70.8979,32841.0
2018-05-30 11:50:00,86.15,86.29,86.15,86.29,32315.0,70.8897,71.0049,70.8897,71.0049,32315.0
2018-05-30 11:55:00,86.28,86.37,86.23,86.35,31006.0,70.9967,71.0707,70.9555,71.0543,31006.0
2018-05-30 12:00:00,86.36,86.42,86.33,86.42,18872.0,71.0625,71.1119,71.0378,71.1119,18872.0
2018-05-30 12:05:00,86.42,86.56,86.42,86.47,55085.0,71.1119,71.2271,71.1119,71.153,55085.0
2018-05-30 12:10:00,86.48,86.49,86.34,86.36,65740.0,71.1612,71.1695,71.046,71.0625,65740.0
2018-05-30 12:15:00,86.36,86.45,86.36,86.44,32445.0,71.0625,71.1366,71.0625,71.1283,32445.0
2018-05-30 12:20:00,86.45,86.51,86.43,86.45,27263.0,71.1366,71.1859,71.1201,71.1366,27263.0
2018-05-30 12:25:00,86.44,86.45,86.33,86.36,35618.0,71.1283,71.1366,71.0378,71.0625,35618.0
2018-05-30 12:30:00,86.36,86.39,86.33,86.39,36922.0,71.0625,71.0872,71.0378,71.0872,36922.0
2018-05-30 12:35:00,86.39,86.46,86.23,86.25,43148.0,71.0872,71.1448,70.9555,70.972,43148.0
2018-05-30 12:40:00,86.24,86.29,86.18,86.21,39283.0,70.9638,71.0049,70.9144,70.9391,39283.0
2018-05-30 12:45:00,86.2,86.26,86.17,86.19,14755.0,70.9308,70.9802,70.9062,70.9226,14755.0
2018-05-30 12:50:00,86.19,86.27,86.18,86.27,17118.0,70.9226,70.9884,70.9144,70.9884,17118.0
2018-05-30 12:55:00,86.26,86.26,86.2,86.21,24664.0,70.9802,70.9802,70.9308,70.9391,24664.0
2018-05-30 13:00:00,86.21,86.22,86.09,86.11,26021.0,70.9391,70.9473,70.8403,70.8568,26021.0
2018-05-30 13:05:00,86.12,86.17,86.09,86.15,26701.0,70.865,70.9062,70.8403,70.8897,26701.0
2018-05-30 13:10:00,86.16,86.33,86.15,86.33,34253.0,70.8979,71.0378,70.8897,71.0378,34253.0
2018-05-30 13:15:00,86.33,86.46,86.33,86.4,36977.0,71.0378,71.1448,71.0378,71.0954,36977.0
2018-05-30 13:20:00,86.41,86.48,86.39,86.41,22652.0,71.1036,71.1612,71.0872,71.1036,22652.0
2018-05-30 13:25:00,86.42,86.48,86.33,86.33,32101.0,71.1119,71.1612,71.0378,71.0378,32101.0
2018-05-30 13:30:00,86.33,86.36,86.29,86.35,21676.0,71.0378,71.0625,71.0049,71.0543,21676.0
2018-05-30 13:35:00,86.37,86.37,86.28,86.34,23244.0,71.0707,71.0707,70.9967,71.046,23244.0
2018-05-30 13:40:00,86.34,86.34,86.28,86.31,14145.0,71.046,71.046,70.9967,71.0214,14145.0
2018-05-30 13:45:00,86.31,86.33,86.28,86.3,36396.0,71.0214,71.0378,70.9967,71.0131,36396.0
2018-05-30 13:50:00,86.3,86.32,86.22,86.23,33057.0,71.0131,71.0296,70.9473,70.9555,33057.0
2018-05-30 13:55:00,86.23,86.26,86.15,86.18,33890.0,70.9555,70.9802,70.8897,70.9144,33890.0
2018-05-30 14:00:00,86.18,86.25,86.18,86.23,19175.0,70.9144,70.972,70.9144,70.9555,19175.0
2018-05-30 14:05:00,86.23,86.3,86.22,86.29,23065.0,70.9555,71.0131,70.9473,71.0049,23065.0
2018-05-30 14:10:00,86.31,86.31,86.24,86.25,19038.0,71.0214,71.0214,70.9638,70.972,19038.0
2018-05-30 14:15:00,86.25,86.25,86.14,86.16,36804.0,70.972,70.972,70.8815,70.8979,36804.0
2018-05-30 14:20:00,86.16,86.19,86.11,86.12,33589.0,70.8979,70.9226,70.8568,70.865,33589.0
2018-05-30 14:25:00,86.12,86.15,86.09,86.13,31709.0,70.865,70.8897,70.8403,70.8732,31709.0
2018-05-30 14:30:00,86.13,86.13,86.07,86.12,55342.0,70.8732,70.8732,70.8239,70.865,55342.0
2018-05-30 14:35:00,86.12,86.19,86.11,86.18,27001.0,70.865,70.9226,70.8568,70.9144,27001.0
2018-05-30 14:40:00,86.17,86.22,86.14,86.17,34225.0,70.9062,70.9473,70.8815,70.9062,34225.0
2018-05-30 14:45:00,86.17,86.2,86.06,86.08,24519.0,70.9062,70.9308,70.8156,70.8321,24519.0
2018-05-30 14:50:00,86.07,86.11,86.06,86.09,27937.0,70.8239,70.8568,70.8156,70.8403,27937.0
2018-05-30 14:55:00,86.09,86.11,86.07,86.1,19127.0,70.8403,70.8568,70.8239,70.8486,19127.0
2018-05-30 15:00:00,86.11,86.11,86.05,86.06,54894.0,70.8568,70.8568,70.8074,70.8156,54894.0
2018-05-30 15:05:00,86.06,86.09,86.03,86.04,30146.0,70.8156,70.8403,70.791,70.7992,30146.0
2018-05-30 15:10:00,86.04,86.05,86.01,86.05,40055.0,70.7992,70.8074,70.7745,70.8074,40055.0
2018-05-30 15:15:00,86.04,86.13,86.04,86.08,34559.0,70.7992,70.8732,70.7992,70.8321,34559.0
2018-05-30 15:20:00,86.08,86.09,86.03,86.04,26863.0,70.8321,70.8403,70.791,70.7992,26863.0
2018-05-30 15:25:00,86.05,86.05,85.99,86.0,40297.0,70.8074,70.8074,70.758,70.7663,40297.0
2018-05-30 15:30:00,85.99,86.0,85.9,85.92,54120.0,70.758,70.7663,70.684,70.7004,54120.0
2018-05-30 15:35:00,85.92,85.92,85.8,85.82,73434.0,70.7004,70.7004,70.6017,70.6182,73434.0
2018-05-30 15:40:00,85.81,85.91,85.8,85.89,85290.0,70.6099,70.6922,70.6017,70.6758,85290.0
2018-05-30 15:45:00,85.89,85.9,85.79,85.81,77816.0,70.6758,70.684,70.5935,70.6099,77816.0
2018-05-30 15:50:00,85.8,85.93,85.8,85.93,112849.0,70.6017,70.7087,70.6017,70.7087,112849.0
2018-05-30 15:55:00,85.92,85.94,85.87,85.9,159997.0,70.7004,70.7169,70.6593,70.684,159997.0
2018-05-31 09:30:00,85.56,85.99,85.5,85.94,70934.0,70.4042,70.758,70.3548,70.7169,70934.0
2018-05-31 09:35:00,85.94,85.99,85.75,85.98,30572.0,70.7169,70.758,70.5606,70.7498,30572.0
2018-05-31 09:40:00,85.95,86.06,85.94,86.0,17134.0,70.7251,70.8156,70.7169,70.7663,17134.0
2018-05-31 09:45:00,86.0,86.16,85.91,86.04,27874.0,70.7663,70.8979,70.6922,70.7992,27874.0
2018-05-31 09:50:00,86.03,86.31,86.03,86.28,31879.0,70.791,71.0214,70.791,70.9967,31879.0
2018-05-31 09:55:00,86.28,86.3,86.14,86.22,33974.0,70.9967,71.0131,70.8815,70.9473,33974.0
2018-05-31 10:00:00,86.22,86.51,86.13,86.45,78879.0,70.9473,71.1859,70.8732,71.1366,78879.0
2018-05-31 10:05:00,86.45,86.54,86.35,86.43,55604.0,71.1366,71.2106,71.0543,71.1201,55604.0
2018-05-31 10:10:00,86.43,86.63,86.39,86.63,29060.0,71.1201,71.2847,71.0872,71.2847,29060.0
2018-05-31 10:15:00,86.6,86.64,86.53,86.54,22536.0,71.26,71.2929,71.2024,71.2106,22536.0
2018-05-31 10:20:00,86.54,86.64,86.53,86.64,26259.0,71.2106,71.2929,71.2024,71.2929,26259.0
2018-05-31 10:25:00,86.62,86.67,86.46,86.48,46671.0,71.2765,71.3176,71.1448,71.1612,46671.0
2018-05-31 10:30:00,86.48,86.48,86.39,86.45,20936.0,71.1612,71.1612,71.0872,71.1366,20936.0
2018-05-31 10:35:00,86.44,86.46,86.24,86.3,18194.0,71.1283,71.1448,70.9638,71.0131,18194.0
2018-05-31 10:40:00,86.3,86.33,86.19,86.19,26957.0,71.0131,71.0378,70.9226,70.9226,26957.0
2018-05-31 10:45:00,86.2,86.2,86.05,86.07,27734.0,70.9308,70.9308,70.8074,70.8239,27734.0
2018-05-31 10:50:00,86.06,86.07,85.88,85.99,59436.0,70.8156,70.8239,70.6675,70.758,59436.0
2018-05-31 10:55:00,85.99,86.02,85.9,85.97,39067.0,70.758,70.7827,70.684,70.7416,39067.0
2018-05-31 11:00:00,85.97,86.1,85.93,86.06,20606.0,70.7416,70.8486,70.7087,70.8156,20606.0
2018-05-31 11:05:00,86.06,86.08,85.98,86.04,42092.0,70.8156,70.8321,70.7498,70.7992,42092.0
2018-05-31 11:10:00,86.05,86.07,86.01,86.03,11971.0,70.8074,70.8239,70.7745,70.791,11971.0
2018-05-31 11:15:00,86.03,86.06,85.99,85.99,17651.0,70.791,70.8156,70.758,70.758,17651.0
2018-05-31 11:20:00,86.01,86.04,85.9,85.93,19059.0,70.7745,70.7992,70.684,70.7087,19059.0
2018-05-31 11:25:00,85.92,86.15,85.87,86.13,32902.0,70.7004,70.8897,70.6593,70.8732,32902.0
2018-05-31 11:30:00,86.13,86.18,86.1,86.1,19461.0,70.8732,70.9144,70.8486,70.8486,19461.0
2018-05-31 11:35:00,86.08,86.32,86.03,86.24,31371.0,70.8321,71.0296,70.791,70.9638,31371.0
2018-05-31 11:40:00,86.25,86.41,86.25,86.28,21858.0,70.972,71.1036,70.972,70.9967,21858.0
2018-05-31 11:45:00,86.26,86.26,86.12,86.17,17657.0,70.9802,70.9802,70.865,70.9062,17657.0
2018-05-31 11:50:00,86.16,86.19,86.14,86.15,9933.0,70.8979,70.9226,70.8815,70.8897,9933.0
2018-05-31 11:55:00,86.15,86.23,86.15,86.17,88775.0,70.8897,70.9555,70.8897,70.9062,88775.0
2018-05-31 12:00:00,86.18,86.2,86.12,86.14,15645.0,70.9144,70.9308,70.865,70.8815,15645.0
2018-05-31 12:05:00,86.1,86.14,86.05,86.09,51048.0,70.8486,70.8815,70.8074,70.8403,51048.0
2018-05-31 12:10:00,86.07,86.19,86.07,86.15,33247.0,70.8239,70.9226,70.8239,70.8897,33247.0
2018-05-31 12:15:00,86.15,86.18,86.12,86.18,8499.0,70.8897,70.9144,70.865,70.9144,8499.0
2018-05-31 12:20:00,86.18,86.23,86.18,86.21,31188.0,70.9144,70.9555,70.9144,70.9391,31188.0
2018-05-31 12:25:00,86.2,86.22,86.13,86.16,51971.0,70.9308,70.9473,70.8732,70.8979,51971.0
2018-05-31 12:30:00,86.16,86.19,86.13,86.14,15279.0,70.8979,70.9226,70.8732,70.8815,15279.0
2018-05-31 12:35:00,86.14,86.26,86.13,86.25,24529.0,70.8815,70.9802,70.8732,70.972,24529.0
2018-05-31 12:40:00,86.24,86.28,86.22,86.28,17844.0,70.9638,70.9967,70.9473,70.9967,17844.0
2018-05-31 12:45:00,86.27,86.38,86.25,86.38,42417.0,70.9884,71.079,70.972,71.079,42417.0
2018-05-31 12:50:00,86.36,86.39,86.32,86.37,37320.0,71.0625,71.0872,71.0296,71.0707,37320.0
2018-05-31 12:55:00,86.37,86.39,86.3,86.39,65638.0,71.0707,71.0872,71.0131,71.0872,65638.0
2018-05-31 13:00:00,86.37,86.37,86.25,86.25,17973.0,71.0707,71.0707,70.972,70.972,17973.0
2018-05-31 13:05:00,86.25,86.33,86.24,86.32,27567.0,70.972,71.0378,70.9638,71.0296,27567.0
2018-05-31 13:10:00,86.32,86.44,86.3,86.4,36019.0,71.0296,71.1283,71.0131,71.0954,36019.0
2018-05-31 13:15:00,86.4,86.46,86.39,86.41,19748.0,71.0954,71.1448,71.0872,71.1036,19748.0
2018-05-31 13:20:00,86.41,86.47,86.39,86.42,15544.0,71.1036,71.153,71.0872,71.1119,15544.0
2018-05-31 13:25:00,86.43,86.48,86.38,86.43,25477.0,71.1201,71.1612,71.079,71.1201,25477.0
2018-05-31 13:30:00,86.43,86.48,86.42,86.42,22940.0,71.1201,71.1612,71.1119,71.1119,22940.0
2018-05-31 13:35:00,86.42,86.51,86.39,86.5,26796.0,71.1119,71.1859,71.0872,71.1777,26796.0
2018-05-31 13:40:00,86.51,86.52,86.45,86.48,16419.0,71.1859,71.1942,71.1366,71.1612,16419.0
2018-05-31 13:45:00,86.47,86.48,86.42,86.45,19437.0,71.153,71.1612,71.1119,71.1366,19437.0
2018-05-31 13:50:00,86.45,86.47,86.33,86.39,51624.0,71.1366,71.153,71.0378,71.0872,51624.0
2018-05-31 13:55:00,86.4,86.42,86.33,86.38,20731.0,71.0954,71.1119,71.0378,71.079,20731.0
2018-05-31 14:00:00,86.38,86.39,86.28,86.34,66874.0,71.079,71.0872,70.9967,71.046,66874.0
2018-05-31 14:05:00,86.34,86.4,86.34,86.38,17894.0,71.046,71.0954,71.046,71.079,17894.0
2018-05-31 14:10:00,86.38,86.43,86.37,86.42,20995.0,71.079,71.1201,71.0707,71.1119,20995.0
2018-05-31 14:15:00,86.42,86.56,86.41,86.5,30025.0,71.1119,71.2271,71.1036,71.1777,30025.0
2018-05-31 14:20:00,86.51,86.6,86.51,86.57,39885.0,71.1859,71.26,71.1859,71.2353,39885.0
2018-05-31 14:25:00,86.57,86.59,86.44,86.44,28679.0,71.2353,71.2518,71.1283,71.1283,28679.0
2018-05-31 14:30:00,86.43,86.46,86.33,86.34,38004.0,71.1201,71.1448,71.0378,71.046,38004.0
2018-05-31 14:35:00,86.33,86.35,86.3,86.31,35207.0,71.0378,71.0543,71.0131,71.0214,35207.0
2018-05-31 14:40:00,86.3,86.34,86.29,86.34,36100.0,71.0131,71.046,71.0049,71.046,36100.0
2018-05-31 14:45:00,86.33,86.37,86.31,86.36,29303.0,71.0378,71.0707,71.0214,71.0625,29303.0
2018-05-31 14:50:00,86.38,86.39,86.34,86.38,23972.0,71.079,71.0872,71.046,71.079,23972.0
2018-05-31 14:55:00,86.39,86.42,86.31,86.42,33702.0,71.0872,71.1119,71.0214,71.1119,33702.0
2018-05-31 15:00:00,86.42,86.48,86.3,86.31,99308.0,71.1119,71.1612,71.0131,71.0214,99308.0
2018-05-31 15:05:00,86.31,86.46,86.3,86.46,27817.0,71.0214,71.1448,71.0131,71.1448,27817.0
2018-05-31 15:10:00,86.46,86.47,86.37,86.42,21984.0,71.1448,71.153,71.0707,71.1119,21984.0
2018-05-31 15:15:00,86.42,86.44,86.34,86.37,35961.0,71.1119,71.1283,71.046,71.0707,35961.0
2018-05-31 15:20:00,86.37,86.4,86.3,86.34,65615.0,71.0707,71.0954,71.0131,71.046,65615.0
2018-05-31 15:25:00,86.33,86.43,86.3,86.39,34222.0,71.0378,71.1201,71.0131,71.0872,34222.0
2018-05-31 15:30:00,86.41,86.41,86.33,86.36,59056.0,71.1036,71.1036,71.0378,71.0625,59056.0
2018-05-31 15:35:00,86.36,86.54,86.36,86.51,78724.0,71.0625,71.2106,71.0625,71.1859,78724.0
2018-05-31 15:40:00,86.51,86.52,86.37,86.38,63190.0,71.1859,71.1942,71.0707,71.079,63190.0
2018-05-31 15:45:00,86.37,86.39,86.28,86.32,130882.0,71.0707,71.0872,70.9967,71.0296,130882.0
2018-05-31 15:50:00,86.31,86.35,86.25,86.34,117667.0,71.0214,71.0543,70.972,71.046,117667.0
2018-05-31 15:55:00,86.34,86.46,86.28,86.32,242101.0,71.046,71.1448,70.9967,71.0296,242101.0
2018-06-01 09:30:00,86.85,87.0,86.54,86.86,79106.0,71.4657,71.5891,71.2106,71.4739,79106.0
2018-06-01 09:35:00,86.91,86.98,86.76,86.91,58174.0,71.5151,71.5727,71.3917,71.5151,58174.0
2018-06-01 09:40:00,86.9,87.0,86.9,86.91,19154.0,71.5069,71.5891,71.5069,71.5151,19154.0
2018-06-01 09:45:00,86.9,87.1,86.89,87.06,55401.0,71.5069,71.6714,71.4986,71.6385,55401.0
2018-06-01 09:50:00,87.06,87.16,86.97,87.15,33029.0,71.6385,71.7208,71.5645,71.7126,33029.0
2018-06-01 09:55:00,87.17,87.35,87.13,87.35,41717.0,71.729,71.8771,71.6961,71.8771,41717.0
2018-06-01 10:00:00,87.32,87.35,87.2,87.32,86999.0,71.8525,71.8771,71.7537,71.8525,86999.0
2018-06-01 10:05:00,87.32,87.44,87.31,87.4,36226.0,71.8525,71.9512,71.8442,71.9183,36226.0
2018-06-01 10:10:00,87.41,87.44,87.33,87.36,26569.0,71.9265,71.9512,71.8607,71.8854,26569.0
2018-06-01 10:15:00,87.38,87.39,87.07,87.14,72704.0,71.9018,71.9101,71.6467,71.7043,72704.0
2018-06-01 10:20:00,87.16,87.42,87.13,87.37,53966.0,71.7208,71.9347,71.6961,71.8936,53966.0
2018-06-01 10:25:00,87.37,87.38,87.24,87.29,49509.0,71.8936,71.9018,71.7866,71.8278,49509.0
2018-06-01 10:30:00,87.3,87.36,87.27,87.32,28312.0,71.836,71.8854,71.8113,71.8525,28312.0
2018-06-01 10:35:00,87.31,87.45,87.31,87.37,41006.0,71.8442,71.9594,71.8442,71.8936,41006.0
2018-06-01 10:40:00,87.37,87.42,87.21,87.23,41586.0,71.8936,71.9347,71.7619,71.7784,41586.0
2018-06-01 10:45:00,87.28,87.44,87.26,87.44,27116.0,71.8195,71.9512,71.8031,71.9512,27116.0
2018-06-01 10:50:00,87.44,87.48,87.4,87.47,24084.0,71.9512,71.9841,71.9183,71.9759,24084.0
2018-06-01 10:55:00,87.46,87.5,87.39,87.41,46572.0,71.9677,72.0006,71.9101,71.9265,46572.0
2018-06-01 11:00:00,87.41,87.5,87.39,87.5,55788.0,71.9265,72.0006,71.9101,72.0006,55788.0
2018-06-01 11:05:00,87.48,87.48,87.39,87.45,103916.0,71.9841,71.9841,71.9101,71.9594,103916.0
2018-06-01 11:10:00,87.44,87.47,87.43,87.44,41280.0,71.9512,71.9759,71.943,71.9512,41280.0
2018-06-01 11:15:00,87.42,87.6,87.42,87.59,33388.0,71.9347,72.0829,71.9347,72.0746,33388.0
2018-06-01 11:20:00,87.6,87.77,87.6,87.75,50795.0,72.0829,72.2227,72.0829,72.2063,50795.0
2018-06-01 11:25:00,87.76,87.79,87.65,87.65,41547.0,72.2145,72.2392,72.124,72.124,41547.0
2018-06-01 11:30:00,87.66,87.7,87.62,87.66,31670.0,72.1322,72.1651,72.0993,72.1322,31670.0
2018-06-01 11:35:00,87.66,87.72,87.66,87.7,28546.0,72.1322,72.1816,72.1322,72.1651,28546.0
2018-06-01 11:40:00,87.7,87.74,87.6,87.6,37828.0,72.1651,72.1981,72.0829,72.0829,37828.0
2018-06-01 11:45:00,87.6,87.71,87.6,87.7,48607.0,72.0829,72.1734,72.0829,72.1651,48607.0
2018-06-01 11:50:00,87.71,87.87,87.7,87.81,90508.0,72.1734,72.305,72.1651,72.2557,90508.0
2018-06-01 11:55:00,87.81,87.91,87.81,87.88,42480.0,72.2557,72.3379,72.2557,72.3133,42480.0
2018-06-01 12:00:00,87.89,87.98,87.88,87.97,74061.0,72.3215,72.3955,72.3133,72.3873,74061.0
2018-06-01 12:05:00,87.96,87.99,87.84,87.88,46528.0,72.3791,72.4038,72.2803,72.3133,46528.0
2018-06-01 12:10:00,87.88,87.96,87.87,87.95,35176.0,72.3133,72.3791,72.305,72.3709,35176.0
2018-06-01 12:15:00,87.95,88.07,87.93,88.06,88089.0,72.3709,72.4696,72.3544,72.4614,88089.0
2018-06-01 12:20:00,88.07,88.08,88.01,88.04,33257.0,72.4696,72.4778,72.4202,72.4449,33257.0
2018-06-01 12:25:00,88.02,88.04,87.88,87.93,57250.0,72.4285,72.4449,72.3133,72.3544,57250.0
2018-06-01 12:30:00,87.94,87.96,87.89,87.91,29095.0,72.3626,72.3791,72.3215,72.3379,29095.0
2018-06-01 12:35:00,87.9,87.94,87.9,87.92,26636.0,72.3297,72.3626,72.3297,72.3462,26636.0
2018-06-01 12:40:00,87.9,87.92,87.85,87.86,23996.0,72.3297,72.3462,72.2886,72.2968,23996.0
2018-06-01 12:45:00,87.86,87.91,87.82,87.84,42539.0,72.2968,72.3379,72.2639,72.2803,42539.0
2018-06-01 12:50:00,87.85,87.87,87.8,87.86,24169.0,72.2886,72.305,72.2474,72.2968,24169.0
2018-06-01 12:55:00,87.87,87.9,87.82,87.89,36580.0,72.305,72.3297,72.2639,72.3215,36580.0
2018-06-01 13:00:00,87.89,87.9,87.78,87.8,28295.0,72.3215,72.3297,72.231,72.2474,28295.0
2018-06-01 13:05:00,87.8,87.83,87.77,87.82,24918.0,72.2474,72.2721,72.2227,72.2639,24918.0
2018-06-01 13:10:00,87.81,87.88,87.79,87.87,25852.0,72.2557,72.3133,72.2392,72.305,25852.0
2018-06-01 13:15:00,87.87,87.93,87.86,87.87,42291.0,72.305,72.3544,72.2968,72.305,42291.0
2018-06-01 13:20:00,87.88,87.96,87.87,87.91,46422.0,72.3133,72.3791,72.305,72.3379,46422.0
2018-06-01 13:25:00,87.91,87.95,87.87,87.89,100916.0,72.3379,72.3709,72.305,72.3215,100916.0
2018-06-01 13:30:00,87.89,87.94,87.86,87.91,68328.0,72.3215,72.3626,72.2968,72.3379,68328.0
2018-06-01 13:35:00,87.9,87.95,87.82,87.82,78436.0,72.3297,72.3709,72.2639,72.2639,78436.0
2018-06-01 13:40:00,87.84,87.85,87.77,87.8,39230.0,72.2803,72.2886,72.2227,72.2474,39230.0
2018-06-01 13:45:00,87.8,87.86,87.79,87.84,28383.0,72.2474,72.2968,72.2392,72.2803,28383.0
2018-06-01 13:50:00,87.84,87.85,87.78,87.79,33441.0,72.2803,72.2886,72.231,72.2392,33441.0
2018-06-01 13:55:00,87.79,87.8,87.68,87.74,33840.0,72.2392,72.2474,72.1487,72.1981,33840.0
2018-06-01 14:00:00,87.74,87.76,87.68,87.72,65911.0,72.1981,72.2145,72.1487,72.1816,65911.0
2018-06-01 14:05:00,87.73,87.79,87.69,87.72,65191.0,72.1898,72.2392,72.1569,72.1816,65191.0
2018-06-01 14:10:00,87.71,87.75,87.66,87.74,42624.0,72.1734,72.2063,72.1322,72.1981,42624.0
2018-06-01 14:15:00,87.75,87.75,87.65,87.66,31155.0,72.2063,72.2063,72.124,72.1322,31155.0
2018-06-01 14:20:00,87.66,87.75,87.66,87.73,21812.0,72.1322,72.2063,72.1322,72.1898,21812.0
2018-06-01 14:25:00,87.73,87.74,87.69,87.72,25189.0,72.1898,72.1981,72.1569,72.1816,25189.0
2018-06-01 14:30:00,87.72,87.74,87.52,87.53,30246.0,72.1816,72.1981,72.017,72.0253,30246.0
2018-06-01 14:35:00,87.53,87.64,87.53,87.63,27598.0,72.0253,72.1158,72.0253,72.1075,27598.0
2018-06-01 14:40:00,87.63,87.77,87.62,87.75,27803.0,72.1075,72.2227,72.0993,72.2063,27803.0
2018-06-01 14:45:00,87.76,87.84,87.73,87.84,54133.0,72.2145,72.2803,72.1898,72.2803,54133.0
2018-06-01 14:50:00,87.83,87.85,87.76,87.77,22419.0,72.2721,72.2886,72.2145,72.2227,22419.0
2018-06-01 14:55:00,87.78,87.8,87.68,87.75,53352.0,72.231,72.2474,72.1487,72.2063,53352.0
2018-06-01 15:00:00,87.74,87.77,87.71,87.72,161832.0,72.1981,72.2227,72.1734,72.1816,161832.0
2018-06-01 15:05:00,87.72,87.72,87.61,87.7,83177.0,72.1816,72.1816,72.0911,72.1651,83177.0
2018-06-01 15:10:00,87.7,87.71,87.66,87.7,67158.0,72.1651,72.1734,72.1322,72.1651,67158.0
2018-06-01 15:15:00,87.69,87.7,87.61,87.64,52956.0,72.1569,72.1651,72.0911,72.1158,52956.0
2018-06-01 15:20:00,87.65,87.69,87.64,87.68,57742.0,72.124,72.1569,72.1158,72.1487,57742.0
2018-06-01 15:25:00,87.68,87.76,87.68,87.75,68650.0,72.1487,72.2145,72.1487,72.2063,68650.0
2018-06-01 15:30:00,87.75,87.78,87.69,87.78,55237.0,72.2063,72.231,72.1569,72.231,55237.0
2018-06-01 15:35:00,87.78,87.79,87.74,87.75,103048.0,72.231,72.2392,72.1981,72.2063,103048.0
2018-06-01 15:40:00,87.76,87.78,87.71,87.74,75458.0,72.2145,72.231,72.1734,72.1981,75458.0
2018-06-01 15:45:00,87.74,87.77,87.69,87.7,94911.0,72.1981,72.2227,72.1569,72.1651,94911.0
2018-06-01 15:50:00,87.69,87.76,87.68,87.72,174975.0,72.1569,72.2145,72.1487,72.1816,174975.0
2018-06-01 15:55:00,87.72,87.85,87.7,87.78,406658.0,72.1816,72.2886,72.1651,72.231,406658.0
2018-06-04 09:30:00,87.92,88.17,87.67,87.67,131074.0,72.3462,72.5519,72.1405,72.1405,131074.0
2018-06-04 09:35:00,87.73,87.92,87.66,87.66,36179.0,72.1898,72.3462,72.1322,72.1322,36179.0
2018-06-04 09:40:00,87.7,87.8,87.65,87.79,16406.0,72.1651,72.2474,72.124,72.2392,16406.0
2018-06-04 09:45:00,87.77,87.81,87.56,87.68,22399.0,72.2227,72.2557,72.0499,72.1487,22399.0
2018-06-04 09:50:00,87.7,87.71,87.54,87.59,67766.0,72.1651,72.1734,72.0335,72.0746,67766.0
2018-06-04 09:55:00,87.61,87.83,87.58,87.8,22359.0,72.0911,72.2721,72.0664,72.2474,22359.0
2018-06-04 10:00:00,87.78,87.8,87.66,87.75,40032.0,72.231,72.2474,72.1322,72.2063,40032.0
2018-06-04 10:05:00,87.75,87.92,87.75,87.86,38576.0,72.2063,72.3462,72.2063,72.2968,38576.0
2018-06-04 10:10:00,87.86,87.9,87.63,87.63,104829.0,72.2968,72.3297,72.1075,72.1075,104829.0
2018-06-04 10:15:00,87.63,87.78,87.6,87.78,20189.0,72.1075,72.231,72.0829,72.231,20189.0
2018-06-04 10:20:00,87.79,87.91,87.72,87.88,108127.0,72.2392,72.3379,72.1816,72.3133,108127.0
2018-06-04 10:25:00,87.87,87.87,87.79,87.8,80245.0,72.305,72.305,72.2392,72.2474,80245.0
2018-06-04 10:30:00,87.8,87.8,87.66,87.71,21983.0,72.2474,72.2474,72.1322,72.1734,21983.0
2018-06-04 10:35:00,87.7,87.77,87.7,87.74,22162.0,72.1651,72.2227,72.1651,72.1981,22162.0
2018-06-04 10:40:00,87.75,87.8,87.68,87.8,21318.0,72.2063,72.2474,72.1487,72.2474,21318.0
2018-06-04 10:45:00,87.82,87.87,87.71,87.72,50318.0,72.2639,72.305,72.1734,72.1816,50318.0
2018-06-04 10:50:00,87.72,87.73,87.68,87.73,17680.0,72.1816,72.1898,72.1487,72.1898,17680.0
2018-06-04 10:55:00,87.72,87.82,87.7,87.81,58324.0,72.1816,72.2639,72.1651,72.2557,58324.0
2018-06-04 11:00:00,87.82,87.84,87.7,87.73,132853.0,72.2639,72.2803,72.1651,72.1898,132853.0
2018-06-04 11:05:00,87.74,87.78,87.69,87.78,61560.0,72.1981,72.231,72.1569,72.231,61560.0
2018-06-04 11:10:00,87.76,87.78,87.67,87.76,50350.0,72.2145,72.231,72.1405,72.2145,50350.0
2018-06-04 11:15:00,87.75,87.77,87.71,87.73,54144.0,72.2063,72.2227,72.1734,72.1898,54144.0
2018-06-04 11:20:00,87.73,87.74,87.66,87.71,47098.0,72.1898,72.1981,72.1322,72.1734,47098.0
2018-06-04 11:25:00,87.73,87.8,87.7,87.8,35866.0,72.1898,72.2474,72.1651,72.2474,35866.0
2018-06-04 11:30:00,87.8,87.8,87.7,87.71,28518.0,72.2474,72.2474,72.1651,72.1734,28518.0
2018-06-04 11:35:00,87.73,87.74,87.69,87.7,50557.0,72.1898,72.1981,72.1569,72.1651,50557.0
2018-06-04 11:40:00,87.69,87.71,87.65,87.65,32788.0,72.1569,72.1734,72.124,72.124,32788.0
2018-06-04 11:45:00,87.66,87.69,87.65,87.65,19184.0,72.1322,72.1569,72.124,72.124,19184.0
2018-06-04 11:50:00,87.65,87.71,87.65,87.7,30440.0,72.124,72.1734,72.124,72.1651,30440.0
2018-06-04 11:55:00,87.69,87.79,87.69,87.75,23089.0,72.1569,72.2392,72.1569,72.2063,23089.0
2018-06-04 12:00:00,87.74,87.75,87.61,87.62,20374.0,72.1981,72.2063,72.0911,72.0993,20374.0
2018-06-04 12:05:00,87.6,87.67,87.6,87.67,34631.0,72.0829,72.1405,72.0829,72.1405,34631.0
2018-06-04 12:10:00,87.67,87.71,87.62,87.7,39560.0,72.1405,72.1734,72.0993,72.1651,39560.0
2018-06-04 12:15:00,87.7,87.76,87.7,87.73,47145.0,72.1651,72.2145,72.1651,72.1898,47145.0
2018-06-04 12:20:00,87.74,87.79,87.72,87.72,48883.0,72.1981,72.2392,72.1816,72.1816,48883.0
2018-06-04 12:25:00,87.72,87.76,87.68,87.7,31644.0,72.1816,72.2145,72.1487,72.1651,31644.0
2018-06-04 12:30:00,87.69,87.75,87.68,87.7,29031.0,72.1569,72.2063,72.1487,72.1651,29031.0
2018-06-04 12:35:00,87.7,87.8,87.69,87.76,29730.0,72.1651,72.2474,72.1569,72.2145,29730.0
2018-06-04 12:40:00,87.77,87.77,87.71,87.71,25813.0,72.2227,72.2227,72.1734,72.1734,25813.0
2018-06-04 12:45:00,87.71,87.78,87.69,87.78,34423.0,72.1734,72.231,72.1569,72.231,34423.0
2018-06-04 12:50:00,87.77,87.88,87.77,87.88,64844.0,72.2227,72.3133,72.2227,72.3133,64844.0
2018-06-04 12:55:00,87.87,87.88,87.82,87.85,29605.0,72.305,72.3133,72.2639,72.2886,29605.0
2018-06-04 13:00:00,87.84,87.87,87.82,87.85,35880.0,72.2803,72.305,72.2639,72.2886,35880.0
2018-06-04 13:05:00,87.84,87.88,87.79,87.87,34155.0,72.2803,72.3133,72.2392,72.305,34155.0
2018-06-04 13:10:00,87.87,87.88,87.78,87.8,31300.0,72.305,72.3133,72.231,72.2474,31300.0
2018-06-04 13:15:00,87.8,87.82,87.77,87.81,40327.0,72.2474,72.2639,72.2227,72.2557,40327.0
2018-06-04 13:20:00,87.81,87.82,87.78,87.79,16139.0,72.2557,72.2639,72.231,72.2392,16139.0
2018-06-04 13:25:00,87.79,87.82,87.77,87.78,26623.0,72.2392,72.2639,72.2227,72.231,26623.0
2018-06-04 13:30:00,87.78,87.78,87.73,87.73,30661.0,72.231,72.231,72.1898,72.1898,30661.0
2018-06-04 13:35:00,87.73,87.82,87.71,87.81,53303.0,72.1898,72.2639,72.1734,72.2557,53303.0
2018-06-04 13:40:00,87.81,87.82,87.78,87.8,37253.0,72.2557,72.2639,72.231,72.2474,37253.0
2018-06-04 13:45:00,87.81,87.83,87.75,87.75,231096.0,72.2557,72.2721,72.2063,72.2063,231096.0
2018-06-04 13:50:00,87.75,87.81,87.75,87.79,30651.0,72.2063,72.2557,72.2063,72.2392,30651.0
2018-06-04 13:55:00,87.79,87.81,87.77,87.8,30933.0,72.2392,72.2557,72.2227,72.2474,30933.0
2018-06-04 14:00:00,87.8,87.8,87.74,87.76,24629.0,72.2474,72.2474,72.1981,72.2145,24629.0
2018-06-04 14:05:00,87.77,87.78,87.76,87.78,18802.0,72.2227,72.231,72.2145,72.231,18802.0
2018-06-04 14:10:00,87.78,87.82,87.77,87.81,38532.0,72.231,72.2639,72.2227,72.2557,38532.0
2018-06-04 14:15:00,87.8,87.81,87.74,87.81,31927.0,72.2474,72.2557,72.1981,72.2557,31927.0
2018-06-04 14:20:00,87.81,87.81,87.78,87.8,34624.0,72.2557,72.2557,72.231,72.2474,34624.0
2018-06-04 14:25:00,87.8,87.8,87.73,87.75,35103.0,72.2474,72.2474,72.1898,72.2063,35103.0
2018-06-04 14:30:00,87.76,87.77,87.74,87.74,17189.0,72.2145,72.2227,72.1981,72.1981,17189.0
2018-06-04 14:35:00,87.74,87.77,87.71,87.73,27253.0,72.1981,72.2227,72.1734,72.1898,27253.0
2018-06-04 14:40:00,87.72,87.75,87.71,87.74,30292.0,72.1816,72.2063,72.1734,72.1981,30292.0
2018-06-04 14:45:00,87.74,87.74,87.7,87.7,25480.0,72.1981,72.1981,72.1651,72.1651,25480.0
2018-06-04 14:50:00,87.7,87.72,87.64,87.66,38872.0,72.1651,72.1816,72.1158,72.1322,38872.0
2018-06-04 14:55:00,87.65,87.74,87.65,87.71,26605.0,72.124,72.1981,72.124,72.1734,26605.0
2018-06-04 15:00:00,87.72,87.73,87.69,87.7,34336.0,72.1816,72.1898,72.1569,72.1651,34336.0
2018-06-04 15:05:00,87.69,87.7,87.63,87.65,52607.0,72.1569,72.1651,72.1075,72.124,52607.0
2018-06-04 15:10:00,87.65,87.69,87.6,87.67,43581.0,72.124,72.1569,72.0829,72.1405,43581.0
2018-06-04 15:15:00,87.67,87.7,87.63,87.64,32864.0,72.1405,72.1651,72.1075,72.1158,32864.0
2018-06-04 15:20:00,87.64,87.65,87.57,87.58,39049.0,72.1158,72.124,72.0582,72.0664,39049.0
2018-06-04 15:25:00,87.57,87.63,87.56,87.63,34068.0,72.0582,72.1075,72.0499,72.1075,34068.0
2018-06-04 15:30:00,87.63,87.63,87.57,87.57,70209.0,72.1075,72.1075,72.0582,72.0582,70209.0
2018-06-04 15:35:00,87.58,87.6,87.54,87.54,76289.0,72.0664,72.0829,72.0335,72.0335,76289.0
2018-06-04 15:40:00,87.54,87.58,87.53,87.55,92313.0,72.0335,72.0664,72.0253,72.0417,92313.0
2018-06-04 15:45:00,87.56,87.57,87.45,87.46,80841.0,72.0499,72.0582,71.9594,71.9677,80841.0
2018-06-04 15:50:00,87.47,87.49,87.35,87.39,213041.0,71.9759,71.9923,71.8771,71.9101,213041.0
2018-06-04 15:55:00,87.38,87.51,87.38,87.5,214736.0,71.9018,72.0088,71.9018,72.0006,214736.0
2018-06-05 09:30:00,87.22,87.87,87.21,87.7,84414.0,71.7702,72.305,71.7619,72.1651,84414.0
2018-06-05 09:35:00,87.71,87.79,87.6,87.67,24306.0,72.1734,72.2392,72.0829,72.1405,24306.0
2018-06-05 09:40:00,87.64,87.66,87.31,87.35,47862.0,72.1158,72.1322,71.8442,71.8771,47862.0
2018-06-05 09:45:00,87.41,87.51,87.18,87.22,43664.0,71.9265,72.0088,71.7373,71.7702,43664.0
2018-06-05 09:50:00,87.23,87.27,87.13,87.18,32775.0,71.7784,71.8113,71.6961,71.7373,32775.0
2018-06-05 09:55:00,87.15,87.3,87.12,87.15,36626.0,71.7126,71.836,71.6879,71.7126,36626.0
2018-06-05 10:00:00,87.13,87.14,86.81,87.0,75558.0,71.6961,71.7043,71.4328,71.5891,75558.0
2018-06-05 10:05:00,87.0,87.01,86.7,86.77,84054.0,71.5891,71.5974,71.3423,71.3999,84054.0
2018-06-05 10:10:00,86.75,86.89,86.74,86.82,36660.0,71.3834,71.4986,71.3752,71.441,36660.0
2018-06-05 10:15:00,86.82,86.85,86.77,86.82,42242.0,71.441,71.4657,71.3999,71.441,42242.0
2018-06-05 10:20:00,86.82,86.89,86.78,86.82,32454.0,71.441,71.4986,71.4081,71.441,32454.0
2018-06-05 10:25:00,86.83,86.83,86.46,86.52,81381.0,71.4493,71.4493,71.1448,71.1942,81381.0
2018-06-05 10:30:00,86.53,86.69,86.53,86.57,54167.0,71.2024,71.3341,71.2024,71.2353,54167.0
2018-06-05 10:35:00,86.56,86.61,86.46,86.48,47322.0,71.2271,71.2682,71.1448,71.1612,47322.0
2018-06-05 10:40:00,86.47,86.51,86.11,86.42,80755.0,71.153,71.1859,70.8568,71.1119,80755.0
2018-06-05 10:45:00,86.44,86.53,86.39,86.46,27554.0,71.1283,71.2024,71.0872,71.1448,27554.0
2018-06-05 10:50:00,86.45,86.52,86.39,86.5,151118.0,71.1366,71.1942,71.0872,71.1777,151118.0
2018-06-05 10:55:00,86.52,86.7,86.51,86.6,37754.0,71.1942,71.3423,71.1859,71.26,37754.0
2018-06-05 11:00:00,86.58,86.62,86.58,86.61,24138.0,71.2435,71.2765,71.2435,71.2682,24138.0
2018-06-05 11:05:00,86.61,86.62,86.38,86.39,38563.0,71.2682,71.2765,71.079,71.0872,38563.0
2018-06-05 11:10:00,86.38,86.6,86.37,86.58,29405.0,71.079,71.26,71.0707,71.2435,29405.0
2018-06-05 11:15:00,86.58,86.63,86.47,86.48,41503.0,71.2435,71.2847,71.153,71.1612,41503.0
2018-06-05 11:20:00,86.48,86.5,86.43,86.44,228638.0,71.1612,71.1777,71.1201,71.1283,228638.0
2018-06-05 11:25:00,86.44,86.48,86.42,86.46,136269.0,71.1283,71.1612,71.1119,71.1448,136269.0
2018-06-05 11:30:00,86.45,86.56,86.44,86.45,93637.0,71.1366,71.2271,71.1283,71.1366,93637.0
2018-06-05 11:35:00,86.45,86.56,86.35,86.43,120458.0,71.1366,71.2271,71.0543,71.1201,120458.0
2018-06-05 11:40:00,86.42,86.42,86.25,86.29,28127.0,71.1119,71.1119,70.972,71.0049,28127.0
2018-06-05 11:45:00,86.31,86.32,86.14,86.23,47258.0,71.0214,71.0296,70.8815,70.9555,47258.0
2018-06-05 11:50:00,86.22,86.29,86.19,86.29,24135.0,70.9473,71.0049,70.9226,71.0049,24135.0
2018-06-05 11:55:00,86.29,86.33,86.27,86.32,32061.0,71.0049,71.0378,70.9884,71.0296,32061.0
2018-06-05 12:00:00,86.31,86.33,86.27,86.28,31218.0,71.0214,71.0378,70.9884,70.9967,31218.0
2018-06-05 12:05:00,86.28,86.41,86.26,86.4,34324.0,70.9967,71.1036,70.9802,71.0954,34324.0
2018-06-05 12:10:00,86.4,86.54,86.4,86.49,24679.0,71.0954,71.2106,71.0954,71.1695,24679.0
2018-06-05 12:15:00,86.48,86.5,86.4,86.42,79011.0,71.1612,71.1777,71.0954,71.1119,79011.0
2018-06-05 12:20:00,86.42,86.43,86.29,86.29,44203.0,71.1119,71.1201,71.0049,71.0049,44203.0
2018-06-05 12:25:00,86.3,86.35,86.26,86.28,50864.0,71.0131,71.0543,70.9802,70.9967,50864.0
2018-06-05 12:30:00,86.28,86.28,86.16,86.27,97208.0,70.9967,70.9967,70.8979,70.9884,97208.0
2018-06-05 12:35:00,86.27,86.29,86.2,86.24,64164.0,70.9884,71.0049,70.9308,70.9638,64164.0
2018-06-05 12:40:00,86.26,86.37,86.26,86.34,33586.0,70.9802,71.0707,70.9802,71.046,33586.0
2018-06-05 12:45:00,86.34,86.36,86.28,86.34,34360.0,71.046,71.0625,70.9967,71.046,34360.0
2018-06-05 12:50:00,86.34,86.39,86.34,86.38,43839.0,71.046,71.0872,71.046,71.079,43839.0
2018-06-05 12:55:00,86.39,86.45,86.38,86.39,65291.0,71.0872,71.1366,71.079,71.0872,65291.0
2018-06-05 13:00:00,86.39,86.44,86.38,86.4,23944.0,71.0872,71.1283,71.079,71.0954,23944.0
2018-06-05 13:05:00,86.42,86.44,86.35,86.42,20893.0,71.1119,71.1283,71.0543,71.1119,20893.0
2018-06-05 13:10:00,86.42,86.52,86.4,86.52,16119.0,71.1119,71.1942,71.0954,71.1942,16119.0
2018-06-05 13:15:00,86.52,86.55,86.48,86.53,28413.0,71.1942,71.2188,71.1612,71.2024,28413.0
2018-06-05 13:20:00,86.53,86.54,86.49,86.49,15260.0,71.2024,71.2106,71.1695,71.1695,15260.0
2018-06-05 13:25:00,86.49,86.52,86.44,86.44,16686.0,71.1695,71.1942,71.1283,71.1283,16686.0
2018-06-05 13:30:00,86.45,86.46,86.39,86.4,38171.0,71.1366,71.1448,71.0872,71.0954,38171.0
2018-06-05 13:35:00,86.39,86.43,86.38,86.4,33311.0,71.0872,71.1201,71.079,71.0954,33311.0
2018-06-05 13:40:00,86.4,86.4,86.33,86.37,58201.0,71.0954,71.0954,71.0378,71.0707,58201.0
2018-06-05 13:45:00,86.36,86.4,86.36,86.39,22240.0,71.0625,71.0954,71.0625,71.0872,22240.0
2018-06-05 13:50:00,86.39,86.4,86.34,86.35,19708.0,71.0872,71.0954,71.046,71.0543,19708.0
2018-06-05 13:55:00,86.35,86.36,86.29,86.29,38279.0,71.0543,71.0625,71.0049,71.0049,38279.0
2018-06-05 14:00:00,86.29,86.3,86.2,86.22,42315.0,71.0049,71.0131,70.9308,70.9473,42315.0
2018-06-05 14:05:00,86.23,86.34,86.22,86.32,41738.0,70.9555,71.046,70.9473,71.0296,41738.0
2018-06-05 14:10:00,86.31,86.39,86.31,86.39,29035.0,71.0214,71.0872,71.0214,71.0872,29035.0
2018-06-05 14:15:00,86.38,86.43,86.34,86.34,33276.0,71.079,71.1201,71.046,71.046,33276.0
2018-06-05 14:20:00,86.34,86.35,86.28,86.31,38498.0,71.046,71.0543,70.9967,71.0214,38498.0
2018-06-05 14:25:00,86.31,86.32,86.29,86.31,35010.0,71.0214,71.0296,71.0049,71.0214,35010.0
2018-06-05 14:30:00,86.3,86.44,86.3,86.44,28933.0,71.0131,71.1283,71.0131,71.1283,28933.0
2018-06-05 14:35:00,86.44,86.48,86.43,86.47,30321.0,71.1283,71.1612,71.1201,71.153,30321.0
2018-06-05 14:40:00,86.47,86.49,86.45,86.46,22719.0,71.153,71.1695,71.1366,71.1448,22719.0
2018-06-05 14:45:00,86.46,86.47,86.41,86.41,24992.0,71.1448,71.153,71.1036,71.1036,24992.0
2018-06-05 14:50:00,86.4,86.5,86.39,86.48,31381.0,71.0954,71.1777,71.0872,71.1612,31381.0
2018-06-05 14:55:00,86.5,86.65,86.5,86.63,41288.0,71.1777,71.3011,71.1777,71.2847,41288.0
2018-06-05 15:00:00,86.63,86.67,86.6,86.65,26363.0,71.2847,71.3176,71.26,71.3011,26363.0
2018-06-05 15:05:00,86.66,86.7,86.65,86.7,16785.0,71.3094,71.3423,71.3011,71.3423,16785.0
2018-06-05 15:10:00,86.69,86.7,86.54,86.55,44950.0,71.3341,71.3423,71.2106,71.2188,44950.0
2018-06-05 15:15:00,86.54,86.59,86.54,86.59,24601.0,71.2106,71.2518,71.2106,71.2518,24601.0
2018-06-05 15:20:00,86.59,86.59,86.52,86.52,39722.0,71.2518,71.2518,71.1942,71.1942,39722.0
2018-06-05 15:25:00,86.53,86.57,86.51,86.56,37350.0,71.2024,71.2353,71.1859,71.2271,37350.0
2018-06-05 15:30:00,86.56,86.6,86.55,86.58,51576.0,71.2271,71.26,71.2188,71.2435,51576.0
2018-06-05 15:35:00,86.57,86.7,86.57,86.68,74591.0,71.2353,71.3423,71.2353,71.3258,74591.0
2018-06-05 15:40:00,86.67,86.67,86.59,86.59,68662.0,71.3176,71.3176,71.2518,71.2518,68662.0
2018-06-05 15:45:00,86.59,86.72,86.59,86.7,80734.0,71.2518,71.3587,71.2518,71.3423,80734.0
2018-06-05 15:50:00,86.7,86.71,86.64,86.66,105662.0,71.3423,71.3505,71.2929,71.3094,105662.0
2018-06-05 15:55:00,86.66,86.71,86.62,86.68,200947.0,71.3094,71.3505,71.2765,71.3258,200947.0
2018-06-06 09:30:00,86.8,86.82,86.26,86.58,153061.0,71.4246,71.441,70.9802,71.2435,153061.0
2018-06-06 09:35:00,86.58,86.68,86.55,86.62,75522.0,71.2435,71.3258,71.2188,71.2765,75522.0
2018-06-06 09:40:00,86.62,86.82,86.6,86.63,177134.0,71.2765,71.441,71.26,71.2847,177134.0
2018-06-06 09:45:00,86.63,86.63,86.39,86.39,57032.0,71.2847,71.2847,71.0872,71.0872,57032.0
2018-06-06 09:50:00,86.41,86.54,86.37,86.51,160473.0,71.1036,71.2106,71.0707,71.1859,160473.0
2018-06-06 09:55:00,86.54,86.54,86.33,86.39,39734.0,71.2106,71.2106,71.0378,71.0872,39734.0
2018-06-06 10:00:00,86.4,86.5,86.39,86.48,41234.0,71.0954,71.1777,71.0872,71.1612,41234.0
2018-06-06 10:05:00,86.47,86.49,86.37,86.39,33538.0,71.153,71.1695,71.0707,71.0872,33538.0
2018-06-06 10:10:00,86.39,86.42,86.27,86.28,70317.0,71.0872,71.1119,70.9884,70.9967,70317.0
2018-06-06 10:15:00,86.26,86.29,86.08,86.12,71264.0,70.9802,71.0049,70.8321,70.865,71264.0
2018-06-06 10:20:00,86.13,86.3,86.12,86.28,45818.0,70.8732,71.0131,70.865,70.9967,45818.0
2018-06-06 10:25:00,86.29,86.33,86.25,86.29,24464.0,71.0049,71.0378,70.972,71.0049,24464.0
2018-06-06 10:30:00,86.28,86.29,86.22,86.24,46771.0,70.9967,71.0049,70.9473,70.9638,46771.0
2018-06-06 10:35:00,86.22,86.29,86.22,86.28,30622.0,70.9473,71.0049,70.9473,70.9967,30622.0
2018-06-06 10:40:00,86.27,86.4,86.26,86.33,70092.0,70.9884,71.0954,70.9802,71.0378,70092.0
2018-06-06 10:45:00,86.33,86.33,86.15,86.19,45422.0,71.0378,71.0378,70.8897,70.9226,45422.0
2018-06-06 10:50:00,86.19,86.36,86.18,86.35,73087.0,70.9226,71.0625,70.9144,71.0543,73087.0
2018-06-06 10:55:00,86.36,86.45,86.35,86.41,43910.0,71.0625,71.1366,71.0543,71.1036,43910.0
2018-06-06 11:00:00,86.41,86.45,86.37,86.39,22465.0,71.1036,71.1366,71.0707,71.0872,22465.0
2018-06-06 11:05:00,86.39,86.39,86.27,86.28,63849.0,71.0872,71.0872,70.9884,70.9967,63849.0
2018-06-06 11:10:00,86.28,86.33,86.25,86.31,52063.0,70.9967,71.0378,70.972,71.0214,52063.0
2018-06-06 11:15:00,86.31,86.34,86.26,86.29,49726.0,71.0214,71.046,70.9802,71.0049,49726.0
2018-06-06 11:20:00,86.29,86.33,86.26,86.3,52142.0,71.0049,71.0378,70.9802,71.0131,52142.0
2018-06-06 11:25:00,86.3,86.32,86.21,86.24,92319.0,71.0131,71.0296,70.9391,70.9638,92319.0
2018-06-06 11:30:00,86.24,86.3,86.19,86.28,97042.0,70.9638,71.0131,70.9226,70.9967,97042.0
2018-06-06 11:35:00,86.29,86.47,86.28,86.41,68290.0,71.0049,71.153,70.9967,71.1036,68290.0
2018-06-06 11:40:00,86.41,86.43,86.35,86.37,23607.0,71.1036,71.1201,71.0543,71.0707,23607.0
2018-06-06 11:45:00,86.38,86.4,86.29,86.35,46078.0,71.079,71.0954,71.0049,71.0543,46078.0
2018-06-06 11:50:00,86.35,86.36,86.29,86.31,45730.0,71.0543,71.0625,71.0049,71.0214,45730.0
2018-06-06 11:55:00,86.31,86.41,86.3,86.4,30765.0,71.0214,71.1036,71.0131,71.0954,30765.0
2018-06-06 12:00:00,86.4,86.4,86.28,86.3,35605.0,71.0954,71.0954,70.9967,71.0131,35605.0
2018-06-06 12:05:00,86.29,86.32,86.28,86.32,33213.0,71.0049,71.0296,70.9967,71.0296,33213.0
2018-06-06 12:10:00,86.31,86.39,86.29,86.3,41368.0,71.0214,71.0872,71.0049,71.0131,41368.0
2018-06-06 12:15:00,86.29,86.41,86.25,86.41,54223.0,71.0049,71.1036,70.972,71.1036,54223.0
2018-06-06 12:20:00,86.41,86.43,86.32,86.37,50845.0,71.1036,71.1201,71.0296,71.0707,50845.0
2018-06-06 12:25:00,86.37,86.49,86.35,86.49,18217.0,71.0707,71.1695,71.0543,71.1695,18217.0
2018-06-06 12:30:00,86.5,86.54,86.48,86.49,40554.0,71.1777,71.2106,71.1612,71.1695,40554.0
2018-06-06 12:35:00,86.49,86.5,86.43,86.45,67069.0,71.1695,71.1777,71.1201,71.1366,67069.0
2018-06-06 12:40:00,86.47,86.49,86.46,86.49,17997.0,71.153,71.1695,71.1448,71.1695,17997.0
2018-06-06 12:45:00,86.48,86.61,86.48,86.52,27074.0,71.1612,71.2682,71.1612,71.1942,27074.0
2018-06-06 12:50:00,86.52,86.6,86.52,86.6,25061.0,71.1942,71.26,71.1942,71.26,25061.0
2018-06-06 12:55:00,86.59,86.64,86.58,86.6,34106.0,71.2518,71.2929,71.2435,71.26,34106.0
2018-06-06 13:00:00,86.6,86.73,86.6,86.71,30162.0,71.26,71.367,71.26,71.3505,30162.0
2018-06-06 13:05:00,86.71,86.75,86.7,86.72,24930.0,71.3505,71.3834,71.3423,71.3587,24930.0
2018-06-06 13:10:00,86.71,86.71,86.61,86.65,37287.0,71.3505,71.3505,71.2682,71.3011,37287.0
2018-06-06 13:15:00,86.63,86.69,86.59,86.66,23424.0,71.2847,71.3341,71.2518,71.3094,23424.0
2018-06-06 13:20:00,86.66,86.75,86.61,86.75,75873.0,71.3094,71.3834,71.2682,71.3834,75873.0
2018-06-06 13:25:00,86.75,86.87,86.74,86.86,24255.0,71.3834,71.4822,71.3752,71.4739,24255.0
2018-06-06 13:30:00,86.87,86.87,86.81,86.84,34539.0,71.4822,71.4822,71.4328,71.4575,34539.0
2018-06-06 13:35:00,86.84,86.95,86.84,86.95,51062.0,71.4575,71.548,71.4575,71.548,51062.0
2018-06-06 13:40:00,86.95,86.97,86.85,86.96,47504.0,71.548,71.5645,71.4657,71.5562,47504.0
2018-06-06 13:45:00,86.97,87.06,86.97,87.06,43584.0,71.5645,71.6385,71.5645,71.6385,43584.0
2018-06-06 13:50:00,87.06,87.21,87.05,87.09,78288.0,71.6385,71.7619,71.6303,71.6632,78288.0
2018-06-06 13:55:00,87.08,87.18,87.08,87.14,34879.0,71.655,71.7373,71.655,71.7043,34879.0
2018-06-06 14:00:00,87.16,87.18,87.09,87.15,22478.0,71.7208,71.7373,71.6632,71.7126,22478.0
2018-06-06 14:05:00,87.16,87.18,87.08,87.1,31861.0,71.7208,71.7373,71.655,71.6714,31861.0
2018-06-06 14:10:00,87.09,87.18,87.09,87.18,39526.0,71.6632,71.7373,71.6632,71.7373,39526.0
2018-06-06 14:15:00,87.18,87.23,87.12,87.12,29905.0,71.7373,71.7784,71.6879,71.6879,29905.0
2018-06-06 14:20:00,87.13,87.19,87.13,87.18,19660.0,71.6961,71.7455,71.6961,71.7373,19660.0
2018-06-06 14:25:00,87.18,87.22,87.17,87.18,25440.0,71.7373,71.7702,71.729,71.7373,25440.0
2018-06-06 14:30:00,87.18,87.18,87.14,87.15,24221.0,71.7373,71.7373,71.7043,71.7126,24221.0
2018-06-06 14:35:00,87.16,87.27,87.15,87.25,36503.0,71.7208,71.8113,71.7126,71.7949,36503.0
2018-06-06 14:40:00,87.26,87.32,87.24,87.32,44762.0,71.8031,71.8525,71.7866,71.8525,44762.0
2018-06-06 14:45:00,87.32,87.34,87.23,87.26,29698.0,71.8525,71.8689,71.7784,71.8031,29698.0
2018-06-06 14:50:00,87.26,87.26,87.2,87.21,30816.0,71.8031,71.8031,71.7537,71.7619,30816.0
2018-06-06 14:55:00,87.21,87.24,87.19,87.23,18315.0,71.7619,71.7866,71.7455,71.7784,18315.0
2018-06-06 15:00:00,87.22,87.22,87.13,87.14,27214.0,71.7702,71.7702,71.6961,71.7043,27214.0
2018-06-06 15:05:00,87.13,87.19,87.12,87.13,35701.0,71.6961,71.7455,71.6879,71.6961,35701.0
2018-06-06 15:10:00,87.13,87.15,87.1,87.11,33939.0,71.6961,71.7126,71.6714,71.6797,33939.0
2018-06-06 15:15:00,87.12,87.17,87.11,87.14,44160.0,71.6879,71.729,71.6797,71.7043,44160.0
2018-06-06 15:20:00,87.14,87.15,87.04,87.04,34672.0,71.7043,71.7126,71.6221,71.6221,34672.0
2018-06-06 15:25:00,87.05,87.06,87.0,87.06,36309.0,71.6303,71.6385,71.5891,71.6385,36309.0
2018-06-06 15:30:00,87.06,87.13,87.05,87.08,67503.0,71.6385,71.6961,71.6303,71.655,67503.0
2018-06-06 15:35:00,87.08,87.13,87.07,87.09,101809.0,71.655,71.6961,71.6467,71.6632,101809.0
2018-06-06 15:40:00,87.09,87.11,87.08,87.1,80823.0,71.6632,71.6797,71.655,71.6714,80823.0
2018-06-06 15:45:00,87.1,87.1,87.02,87.07,83815.0,71.6714,71.6714,71.6056,71.6467,83815.0
2018-06-06 15:50:00,87.07,87.12,87.07,87.09,113243.0,71.6467,71.6879,71.6467,71.6632,113243.0
2018-06-06 15:55:00,87.09,87.26,87.08,87.24,293198.0,71.6632,71.8031,71.655,71.7866,293198.0
2018-06-07 09:30:00,87.32,87.61,87.05,87.08,112684.0,71.8525,72.0911,71.6303,71.655,112684.0
2018-06-07 09:35:00,87.06,87.22,87.06,87.09,23764.0,71.6385,71.7702,71.6385,71.6632,23764.0
2018-06-07 09:40:00,87.06,87.23,87.02,87.23,33983.0,71.6385,71.7784,71.6056,71.7784,33983.0
2018-06-07 09:45:00,87.25,87.33,87.09,87.14,39854.0,71.7949,71.8607,71.6632,71.7043,39854.0
2018-06-07 09:50:00,87.12,87.15,87.03,87.11,72487.0,71.6879,71.7126,71.6138,71.6797,72487.0
2018-06-07 09:55:00,87.12,87.19,86.85,87.09,88379.0,71.6879,71.7455,71.4657,71.6632,88379.0
2018-06-07 10:00:00,87.08,87.15,87.0,87.08,50062.0,71.655,71.7126,71.5891,71.655,50062.0
2018-06-07 10:05:00,87.08,87.13,86.95,86.98,65609.0,71.655,71.6961,71.548,71.5727,65609.0
2018-06-07 10:10:00,86.98,87.01,86.83,86.86,43950.0,71.5727,71.5974,71.4493,71.4739,43950.0
2018-06-07 10:15:00,86.87,87.01,86.82,86.84,69859.0,71.4822,71.5974,71.441,71.4575,69859.0
2018-06-07 10:20:00,86.82,86.82,86.51,86.52,35738.0,71.441,71.441,71.1859,71.1942,35738.0
2018-06-07 10:25:00,86.5,86.55,86.32,86.32,40715.0,71.1777,71.2188,71.0296,71.0296,40715.0
2018-06-07 10:30:00,86.31,86.32,85.96,86.24,121927.0,71.0214,71.0296,70.7334,70.9638,121927.0
2018-06-07 10:35:00,86.24,86.25,86.07,86.2,100926.0,70.9638,70.972,70.8239,70.9308,100926.0
2018-06-07 10:40:00,86.19,86.21,85.98,86.06,54823.0,70.9226,70.9391,70.7498,70.8156,54823.0
2018-06-07 10:45:00,86.07,86.17,86.03,86.15,36060.0,70.8239,70.9062,70.791,70.8897,36060.0
2018-06-07 10:50:00,86.14,86.33,86.12,86.32,73979.0,70.8815,71.0378,70.865,71.0296,73979.0
2018-06-07 10:55:00,86.31,86.42,86.31,86.36,45945.0,71.0214,71.1119,71.0214,71.0625,45945.0
2018-06-07 11:00:00,86.36,86.37,86.22,86.29,43417.0,71.0625,71.0707,70.9473,71.0049,43417.0
2018-06-07 11:05:00,86.3,86.32,86.16,86.19,38291.0,71.0131,71.0296,70.8979,70.9226,38291.0
2018-06-07 11:10:00,86.19,86.35,86.19,86.29,38187.0,70.9226,71.0543,70.9226,71.0049,38187.0
2018-06-07 11:15:00,86.29,86.32,86.27,86.3,57554.0,71.0049,71.0296,70.9884,71.0131,57554.0
2018-06-07 11:20:00,86.3,86.35,86.24,86.32,87447.0,71.0131,71.0543,70.9638,71.0296,87447.0
2018-06-07 11:25:00,86.32,86.34,86.24,86.31,63329.0,71.0296,71.046,70.9638,71.0214,63329.0
2018-06-07 11:30:00,86.31,86.36,86.27,86.33,32927.0,71.0214,71.0625,70.9884,71.0378,32927.0
2018-06-07 11:35:00,86.33,86.33,86.16,86.18,31925.0,71.0378,71.0378,70.8979,70.9144,31925.0
2018-06-07 11:40:00,86.17,86.29,86.17,86.28,78499.0,70.9062,71.0049,70.9062,70.9967,78499.0
2018-06-07 11:45:00,86.29,86.29,86.24,86.28,79658.0,71.0049,71.0049,70.9638,70.9967,79658.0
2018-06-07 11:50:00,86.29,86.32,86.28,86.3,33648.0,71.0049,71.0296,70.9967,71.0131,33648.0
2018-06-07 11:55:00,86.3,86.49,86.3,86.46,24121.0,71.0131,71.1695,71.0131,71.1448,24121.0
2018-06-07 12:00:00,86.46,86.5,86.43,86.47,33092.0,71.1448,71.1777,71.1201,71.153,33092.0
2018-06-07 12:05:00,86.47,86.52,86.46,86.48,44996.0,71.153,71.1942,71.1448,71.1612,44996.0
2018-06-07 12:10:00,86.48,86.51,86.43,86.43,23861.0,71.1612,71.1859,71.1201,71.1201,23861.0
2018-06-07 12:15:00,86.46,86.47,86.4,86.44,18803.0,71.1448,71.153,71.0954,71.1283,18803.0
2018-06-07 12:20:00,86.43,86.47,86.39,86.45,27165.0,71.1201,71.153,71.0872,71.1366,27165.0
2018-06-07 12:25:00,86.47,86.49,86.42,86.42,58123.0,71.153,71.1695,71.1119,71.1119,58123.0
2018-06-07 12:30:00,86.43,86.43,86.2,86.21,49955.0,71.1201,71.1201,70.9308,70.9391,49955.0
2018-06-07 12:35:00,86.22,86.3,86.19,86.3,43787.0,70.9473,71.0131,70.9226,71.0131,43787.0
2018-06-07 12:40:00,86.29,86.32,86.22,86.3,37485.0,71.0049,71.0296,70.9473,71.0131,37485.0
2018-06-07 12:45:00,86.29,86.31,86.24,86.29,27150.0,71.0049,71.0214,70.9638,71.0049,27150.0
2018-06-07 12:50:00,86.28,86.36,86.27,86.31,43680.0,70.9967,71.0625,70.9884,71.0214,43680.0
2018-06-07 12:55:00,86.3,86.31,86.18,86.3,26943.0,71.0131,71.0214,70.9144,71.0131,26943.0
2018-06-07 13:00:00,86.3,86.38,86.28,86.37,17266.0,71.0131,71.079,70.9967,71.0707,17266.0
2018-06-07 13:05:00,86.38,86.39,86.29,86.3,19160.0,71.079,71.0872,71.0049,71.0131,19160.0
2018-06-07 13:10:00,86.29,86.31,86.25,86.25,20331.0,71.0049,71.0214,70.972,70.972,20331.0
2018-06-07 13:15:00,86.27,86.28,86.22,86.24,31549.0,70.9884,70.9967,70.9473,70.9638,31549.0
2018-06-07 13:20:00,86.25,86.34,86.24,86.34,14995.0,70.972,71.046,70.9638,71.046,14995.0
2018-06-07 13:25:00,86.33,86.34,86.26,86.3,86509.0,71.0378,71.046,70.9802,71.0131,86509.0
2018-06-07 13:30:00,86.28,86.32,86.22,86.31,71121.0,70.9967,71.0296,70.9473,71.0214,71121.0
2018-06-07 13:35:00,86.31,86.31,86.13,86.17,50048.0,71.0214,71.0214,70.8732,70.9062,50048.0
2018-06-07 13:40:00,86.18,86.26,86.12,86.22,34082.0,70.9144,70.9802,70.865,70.9473,34082.0
2018-06-07 13:45:00,86.21,86.27,86.14,86.26,59383.0,70.9391,70.9884,70.8815,70.9802,59383.0
2018-06-07 13:50:00,86.27,86.28,86.19,86.19,20234.0,70.9884,70.9967,70.9226,70.9226,20234.0
2018-06-07 13:55:00,86.21,86.23,86.19,86.21,58950.0,70.9391,70.9555,70.9226,70.9391,58950.0
2018-06-07 14:00:00,86.2,86.27,86.12,86.27,37548.0,70.9308,70.9884,70.865,70.9884,37548.0
2018-06-07 14:05:00,86.27,86.35,86.26,86.35,27128.0,70.9884,71.0543,70.9802,71.0543,27128.0
2018-06-07 14:10:00,86.36,86.43,86.28,86.41,19265.0,71.0625,71.1201,70.9967,71.1036,19265.0
2018-06-07 14:15:00,86.42,86.46,86.4,86.45,23133.0,71.1119,71.1448,71.0954,71.1366,23133.0
2018-06-07 14:20:00,86.45,86.47,86.42,86.45,52804.0,71.1366,71.153,71.1119,71.1366,52804.0
2018-06-07 14:25:00,86.44,86.46,86.4,86.45,26107.0,71.1283,71.1448,71.0954,71.1366,26107.0
2018-06-07 14:30:00,86.45,86.46,86.4,86.45,33782.0,71.1366,71.1448,71.0954,71.1366,33782.0
2018-06-07 14:35:00,86.45,86.46,86.41,86.43,22742.0,71.1366,71.1448,71.1036,71.1201,22742.0
2018-06-07 14:40:00,86.42,86.42,86.34,86.36,37346.0,71.1119,71.1119,71.046,71.0625,37346.0
2018-06-07 14:45:00,86.38,86.45,86.37,86.43,20406.0,71.079,71.1366,71.0707,71.1201,20406.0
2018-06-07 14:50:00,86.43,86.47,86.41,86.42,26857.0,71.1201,71.153,71.1036,71.1119,26857.0
2018-06-07 14:55:00,86.44,86.44,86.39,86.39,23654.0,71.1283,71.1283,71.0872,71.0872,23654.0
2018-06-07 15:00:00,86.4,86.41,86.35,86.38,35966.0,71.0954,71.1036,71.0543,71.079,35966.0
2018-06-07 15:05:00,86.39,86.43,86.34,86.34,57643.0,71.0872,71.1201,71.046,71.046,57643.0
2018-06-07 15:10:00,86.34,86.38,86.31,86.33,50980.0,71.046,71.079,71.0214,71.0378,50980.0
2018-06-07 15:15:00,86.35,86.42,86.34,86.42,20795.0,71.0543,71.1119,71.046,71.1119,20795.0
2018-06-07 15:20:00,86.41,86.5,86.41,86.46,68532.0,71.1036,71.1777,71.1036,71.1448,68532.0
2018-06-07 15:25:00,86.48,86.51,86.46,86.48,36785.0,71.1612,71.1859,71.1448,71.1612,36785.0
2018-06-07 15:30:00,86.48,86.49,86.41,86.45,53088.0,71.1612,71.1695,71.1036,71.1366,53088.0
2018-06-07 15:35:00,86.45,86.53,86.44,86.5,51551.0,71.1366,71.2024,71.1283,71.1777,51551.0
2018-06-07 15:40:00,86.49,86.54,86.44,86.49,75693.0,71.1695,71.2106,71.1283,71.1695,75693.0
2018-06-07 15:45:00,86.49,86.51,86.44,86.49,87055.0,71.1695,71.1859,71.1283,71.1695,87055.0
2018-06-07 15:50:00,86.5,86.68,86.5,86.63,126630.0,71.1777,71.3258,71.1777,71.2847,126630.0
2018-06-07 15:55:00,86.64,86.68,86.49,86.62,409972.0,71.2929,71.3258,71.1695,71.2765,409972.0
2018-06-08 09:30:00,86.7,87.12,86.56,86.97,160897.0,71.3423,71.6879,71.2271,71.5645,160897.0
2018-06-08 09:35:00,86.94,87.04,86.85,87.0,62895.0,71.5398,71.6221,71.4657,71.5891,62895.0
2018-06-08 09:40:00,87.01,87.11,86.94,87.0,54437.0,71.5974,71.6797,71.5398,71.5891,54437.0
2018-06-08 09:45:00,86.99,87.07,86.95,86.96,35639.0,71.5809,71.6467,71.548,71.5562,35639.0
2018-06-08 09:50:00,86.96,86.96,86.83,86.87,35927.0,71.5562,71.5562,71.4493,71.4822,35927.0
2018-06-08 09:55:00,86.86,86.91,86.79,86.84,46441.0,71.4739,71.5151,71.4163,71.4575,46441.0
2018-06-08 10:00:00,86.78,86.86,86.69,86.76,44024.0,71.4081,71.4739,71.3341,71.3917,44024.0
2018-06-08 10:05:00,86.77,86.83,86.76,86.76,33907.0,71.3999,71.4493,71.3917,71.3917,33907.0
2018-06-08 10:10:00,86.76,86.86,86.74,86.83,26224.0,71.3917,71.4739,71.3752,71.4493,26224.0
2018-06-08 10:15:00,86.83,86.86,86.77,86.84,39398.0,71.4493,71.4739,71.3999,71.4575,39398.0
2018-06-08 10:20:00,86.85,86.9,86.82,86.82,20261.0,71.4657,71.5069,71.441,71.441,20261.0
2018-06-08 10:25:00,86.82,86.84,86.8,86.8,28673.0,71.441,71.4575,71.4246,71.4246,28673.0
2018-06-08 10:30:00,86.79,86.8,86.58,86.62,49595.0,71.4163,71.4246,71.2435,71.2765,49595.0
2018-06-08 10:35:00,86.63,86.69,86.51,86.57,30054.0,71.2847,71.3341,71.1859,71.2353,30054.0
2018-06-08 10:40:00,86.57,86.68,86.55,86.67,21363.0,71.2353,71.3258,71.2188,71.3176,21363.0
2018-06-08 10:45:00,86.67,86.7,86.64,86.64,21398.0,71.3176,71.3423,71.2929,71.2929,21398.0
2018-06-08 10:50:00,86.64,86.71,86.64,86.7,52724.0,71.2929,71.3505,71.2929,71.3423,52724.0
2018-06-08 10:55:00,86.7,86.71,86.66,86.7,33978.0,71.3423,71.3505,71.3094,71.3423,33978.0
2018-06-08 11:00:00,86.69,86.72,86.63,86.7,52092.0,71.3341,71.3587,71.2847,71.3423,52092.0
2018-06-08 11:05:00,86.7,86.71,86.68,86.7,53837.0,71.3423,71.3505,71.3258,71.3423,53837.0
2018-06-08 11:10:00,86.7,86.84,86.7,86.8,37708.0,71.3423,71.4575,71.3423,71.4246,37708.0
2018-06-08 11:15:00,86.8,86.87,86.72,86.73,34081.0,71.4246,71.4822,71.3587,71.367,34081.0
2018-06-08 11:20:00,86.73,86.74,86.51,86.55,50396.0,71.367,71.3752,71.1859,71.2188,50396.0
2018-06-08 11:25:00,86.53,86.67,86.53,86.67,55920.0,71.2024,71.3176,71.2024,71.3176,55920.0
2018-06-08 11:30:00,86.66,86.67,86.53,86.55,56071.0,71.3094,71.3176,71.2024,71.2188,56071.0
2018-06-08 11:35:00,86.57,86.68,86.57,86.63,28242.0,71.2353,71.3258,71.2353,71.2847,28242.0
2018-06-08 11:40:00,86.63,86.7,86.63,86.66,28462.0,71.2847,71.3423,71.2847,71.3094,28462.0
2018-06-08 11:45:00,86.66,86.69,86.57,86.64,60677.0,71.3094,71.3341,71.2353,71.2929,60677.0
2018-06-08 11:50:00,86.66,86.67,86.56,86.64,31058.0,71.3094,71.3176,71.2271,71.2929,31058.0
2018-06-08 11:55:00,86.63,86.72,86.6,86.71,25839.0,71.2847,71.3587,71.26,71.3505,25839.0
2018-06-08 12:00:00,86.71,86.83,86.71,86.8,15166.0,71.3505,71.4493,71.3505,71.4246,15166.0
2018-06-08 12:05:00,86.79,86.82,86.76,86.79,15326.0,71.4163,71.441,71.3917,71.4163,15326.0
2018-06-08 12:10:00,86.79,86.88,86.79,86.84,18128.0,71.4163,71.4904,71.4163,71.4575,18128.0
2018-06-08 12:15:00,86.85,86.92,86.84,86.86,19705.0,71.4657,71.5233,71.4575,71.4739,19705.0
2018-06-08 12:20:00,86.87,86.96,86.85,86.96,26556.0,71.4822,71.5562,71.4657,71.5562,26556.0
2018-06-08 12:25:00,86.96,87.04,86.93,87.03,25773.0,71.5562,71.6221,71.5315,71.6138,25773.0
2018-06-08 12:30:00,87.02,87.04,86.98,87.02,33152.0,71.6056,71.6221,71.5727,71.6056,33152.0
2018-06-08 12:35:00,87.01,87.05,86.98,87.0,23926.0,71.5974,71.6303,71.5727,71.5891,23926.0
2018-06-08 12:40:00,87.0,87.02,87.0,87.02,64941.0,71.5891,71.6056,71.5891,71.6056,64941.0
2018-06-08 12:45:00,87.03,87.07,87.0,87.06,29297.0,71.6138,71.6467,71.5891,71.6385,29297.0
2018-06-08 12:50:00,87.07,87.07,86.99,87.02,57742.0,71.6467,71.6467,71.5809,71.6056,57742.0
2018-06-08 12:55:00,87.03,87.03,86.99,87.0,31312.0,71.6138,71.6138,71.5809,71.5891,31312.0
2018-06-08 13:00:00,87.0,87.03,86.98,86.99,32795.0,71.5891,71.6138,71.5727,71.5809,32795.0
2018-06-08 13:05:00,86.99,87.02,86.99,87.01,19973.0,71.5809,71.6056,71.5809,71.5974,19973.0
2018-06-08 13:10:00,87.01,87.02,86.99,87.01,28696.0,71.5974,71.6056,71.5809,71.5974,28696.0
2018-06-08 13:15:00,87.01,87.02,86.95,86.99,20459.0,71.5974,71.6056,71.548,71.5809,20459.0
2018-06-08 13:20:00,87.0,87.04,86.96,87.0,23046.0,71.5891,71.6221,71.5562,71.5891,23046.0
2018-06-08 13:25:00,87.01,87.04,86.99,87.0,29750.0,71.5974,71.6221,71.5809,71.5891,29750.0
2018-06-08 13:30:00,87.0,87.07,86.99,87.07,20070.0,71.5891,71.6467,71.5809,71.6467,20070.0
2018-06-08 13:35:00,87.07,87.1,86.96,87.0,24378.0,71.6467,71.6714,71.5562,71.5891,24378.0
2018-06-08 13:40:00,87.0,87.04,86.97,87.0,33397.0,71.5891,71.6221,71.5645,71.5891,33397.0
2018-06-08 13:45:00,87.01,87.06,87.0,87.01,21822.0,71.5974,71.6385,71.5891,71.5974,21822.0
2018-06-08 13:50:00,87.01,87.04,86.88,87.04,66048.0,71.5974,71.6221,71.4904,71.6221,66048.0
2018-06-08 13:55:00,87.04,87.05,87.0,87.03,17415.0,71.6221,71.6303,71.5891,71.6138,17415.0
2018-06-08 14:00:00,87.03,87.08,86.99,87.01,31160.0,71.6138,71.655,71.5809,71.5974,31160.0
2018-06-08 14:05:00,87.02,87.05,86.95,86.99,28121.0,71.6056,71.6303,71.548,71.5809,28121.0
2018-06-08 14:10:00,86.99,87.12,86.98,87.1,34494.0,71.5809,71.6879,71.5727,71.6714,34494.0
2018-06-08 14:15:00,87.11,87.19,87.11,87.16,24861.0,71.6797,71.7455,71.6797,71.7208,24861.0
2018-06-08 14:20:00,87.16,87.19,87.08,87.1,31265.0,71.7208,71.7455,71.655,71.6714,31265.0
2018-06-08 14:25:00,87.1,87.18,87.08,87.17,27685.0,71.6714,71.7373,71.655,71.729,27685.0
2018-06-08 14:30:00,87.16,87.17,87.06,87.12,26010.0,71.7208,71.729,71.6385,71.6879,26010.0
2018-06-08 14:35:00,87.12,87.2,87.09,87.19,29897.0,71.6879,71.7537,71.6632,71.7455,29897.0
2018-06-08 14:40:00,87.2,87.3,87.2,87.25,26810.0,71.7537,71.836,71.7537,71.7949,26810.0
2018-06-08 14:45:00,87.26,87.29,87.18,87.2,33899.0,71.8031,71.8278,71.7373,71.7537,33899.0
2018-06-08 14:50:00,87.2,87.24,87.17,87.21,27892.0,71.7537,71.7866,71.729,71.7619,27892.0
2018-06-08 14:55:00,87.21,87.23,87.13,87.18,37323.0,71.7619,71.7784,71.6961,71.7373,37323.0
2018-06-08 15:00:00,87.18,87.18,87.09,87.11,51142.0,71.7373,71.7373,71.6632,71.6797,51142.0
2018-06-08 15:05:00,87.1,87.13,87.06,87.09,39353.0,71.6714,71.6961,71.6385,71.6632,39353.0
2018-06-08 15:10:00,87.09,87.11,87.01,87.05,120085.0,71.6632,71.6797,71.5974,71.6303,120085.0
2018-06-08 15:15:00,87.05,87.06,86.9,86.91,54386.0,71.6303,71.6385,71.5069,71.5151,54386.0
2018-06-08 15:20:00,86.92,87.03,86.91,87.03,61844.0,71.5233,71.6138,71.5151,71.6138,61844.0
2018-06-08 15:25:00,87.03,87.09,86.98,87.06,49610.0,71.6138,71.6632,71.5727,71.6385,49610.0
2018-06-08 15:30:00,87.06,87.1,87.04,87.1,47343.0,71.6385,71.6714,71.6221,71.6714,47343.0
2018-06-08 15:35:00,87.09,87.13,87.07,87.12,53534.0,71.6632,71.6961,71.6467,71.6879,53534.0
2018-06-08 15:40:00,87.12,87.13,87.08,87.11,75618.0,71.6879,71.6961,71.655,71.6797,75618.0
2018-06-08 15:45:00,87.11,87.14,87.07,87.08,73661.0,71.6797,71.7043,71.6467,71.655,73661.0
2018-06-08 15:50:00,87.08,87.11,87.05,87.09,101816.0,71.655,71.6797,71.6303,71.6632,101816.0
2018-06-08 15:55:00,87.09,87.18,87.03,87.16,375522.0,71.6632,71.7373,71.6138,71.7208,375522.0
2018-06-11 09:30:00,86.91,87.05,86.83,86.93,69486.0,71.5151,71.6303,71.4493,71.5315,69486.0
2018-06-11 09:35:00,86.94,86.94,86.61,86.72,18869.0,71.5398,71.5398,71.2682,71.3587,18869.0
2018-06-11 09:40:00,86.74,86.88,86.74,86.83,15318.0,71.3752,71.4904,71.3752,71.4493,15318.0
2018-06-11 09:45:00,86.86,86.89,86.62,86.82,30963.0,71.4739,71.4986,71.2765,71.441,30963.0
2018-06-11 09:50:00,86.8,86.8,86.65,86.65,38849.0,71.4246,71.4246,71.3011,71.3011,38849.0
2018-06-11 09:55:00,86.69,86.83,86.64,86.83,18994.0,71.3341,71.4493,71.2929,71.4493,18994.0
2018-06-11 10:00:00,86.81,86.85,86.49,86.54,47296.0,71.4328,71.4657,71.1695,71.2106,47296.0
2018-06-11 10:05:00,86.54,86.64,86.51,86.6,16295.0,71.2106,71.2929,71.1859,71.26,16295.0
2018-06-11 10:10:00,86.57,86.68,86.54,86.67,29760.0,71.2353,71.3258,71.2106,71.3176,29760.0
2018-06-11 10:15:00,86.67,86.69,86.44,86.45,57067.0,71.3176,71.3341,71.1283,71.1366,57067.0
2018-06-11 10:20:00,86.45,86.52,86.37,86.51,45436.0,71.1366,71.1942,71.0707,71.1859,45436.0
2018-06-11 10:25:00,86.51,86.53,86.43,86.45,50220.0,71.1859,71.2024,71.1201,71.1366,50220.0
2018-06-11 10:30:00,86.47,87.02,86.16,86.33,265624.0,71.153,71.6056,70.8979,71.0378,265624.0
2018-06-11 10:35:00,86.37,86.45,86.15,86.29,122579.0,71.0707,71.1366,70.8897,71.0049,122579.0
2018-06-11 10:40:00,86.29,86.35,86.04,86.25,128750.0,71.0049,71.0543,70.7992,70.972,128750.0
2018-06-11 10:45:00,86.26,86.37,86.13,86.37,113801.0,70.9802,71.0707,70.8732,71.0707,113801.0
2018-06-11 10:50:00,86.38,86.5,86.32,86.49,88050.0,71.079,71.1777,71.0296,71.1695,88050.0
2018-06-11 10:55:00,86.51,86.77,86.51,86.7,42946.0,71.1859,71.3999,71.1859,71.3423,42946.0
2018-06-11 11:00:00,86.73,86.8,86.54,86.66,76366.0,71.367,71.4246,71.2106,71.3094,76366.0
2018-06-11 11:05:00,86.67,86.72,86.58,86.59,50049.0,71.3176,71.3587,71.2435,71.2518,50049.0
2018-06-11 11:10:00,86.59,86.64,86.5,86.54,51230.0,71.2518,71.2929,71.1777,71.2106,51230.0
2018-06-11 11:15:00,86.54,86.66,86.51,86.51,56027.0,71.2106,71.3094,71.1859,71.1859,56027.0
2018-06-11 11:20:00,86.52,86.57,86.49,86.52,49209.0,71.1942,71.2353,71.1695,71.1942,49209.0
2018-06-11 11:25:00,86.52,86.65,86.5,86.65,47903.0,71.1942,71.3011,71.1777,71.3011,47903.0
2018-06-11 11:30:00,86.65,86.68,86.59,86.64,35231.0,71.3011,71.3258,71.2518,71.2929,35231.0
2018-06-11 11:35:00,86.63,86.65,86.56,86.59,22141.0,71.2847,71.3011,71.2271,71.2518,22141.0
2018-06-11 11:40:00,86.59,86.64,86.56,86.6,43969.0,71.2518,71.2929,71.2271,71.26,43969.0
2018-06-11 11:45:00,86.6,86.65,86.56,86.61,37406.0,71.26,71.3011,71.2271,71.2682,37406.0
2018-06-11 11:50:00,86.62,86.68,86.6,86.65,39907.0,71.2765,71.3258,71.26,71.3011,39907.0
2018-06-11 11:55:00,86.66,86.68,86.6,86.6,28620.0,71.3094,71.3258,71.26,71.26,28620.0
2018-06-11 12:00:00,86.6,86.66,86.56,86.62,20044.0,71.26,71.3094,71.2271,71.2765,20044.0
2018-06-11 12:05:00,86.62,86.68,86.61,86.64,31899.0,71.2765,71.3258,71.2682,71.2929,31899.0
2018-06-11 12:10:00,86.64,86.66,86.54,86.56,26781.0,71.2929,71.3094,71.2106,71.2271,26781.0
2018-06-11 12:15:00,86.57,86.61,86.5,86.61,23669.0,71.2353,71.2682,71.1777,71.2682,23669.0
2018-06-11 12:20:00,86.61,86.66,86.61,86.66,19538.0,71.2682,71.3094,71.2682,71.3094,19538.0
2018-06-11 12:25:00,86.66,86.72,86.62,86.72,22395.0,71.3094,71.3587,71.2765,71.3587,22395.0
2018-06-11 12:30:00,86.72,86.83,86.71,86.79,21594.0,71.3587,71.4493,71.3505,71.4163,21594.0
2018-06-11 12:35:00,86.79,86.85,86.79,86.84,12632.0,71.4163,71.4657,71.4163,71.4575,12632.0
2018-06-11 12:40:00,86.85,86.86,86.81,86.82,10484.0,71.4657,71.4739,71.4328,71.441,10484.0
2018-06-11 12:45:00,86.82,86.85,86.79,86.8,30165.0,71.441,71.4657,71.4163,71.4246,30165.0
2018-06-11 12:50:00,86.81,86.85,86.75,86.77,25239.0,71.4328,71.4657,71.3834,71.3999,25239.0
2018-06-11 12:55:00,86.79,86.85,86.77,86.81,18328.0,71.4163,71.4657,71.3999,71.4328,18328.0
2018-06-11 13:00:00,86.82,86.86,86.81,86.83,18809.0,71.441,71.4739,71.4328,71.4493,18809.0
2018-06-11 13:05:00,86.82,86.85,86.81,86.85,22410.0,71.441,71.4657,71.4328,71.4657,22410.0
2018-06-11 13:10:00,86.85,86.87,86.81,86.85,13118.0,71.4657,71.4822,71.4328,71.4657,13118.0
2018-06-11 13:15:00,86.85,86.86,86.83,86.85,12072.0,71.4657,71.4739,71.4493,71.4657,12072.0
2018-06-11 13:20:00,86.83,86.86,86.83,86.85,16680.0,71.4493,71.4739,71.4493,71.4657,16680.0
2018-06-11 13:25:00,86.85,86.85,86.83,86.85,11778.0,71.4657,71.4657,71.4493,71.4657,11778.0
2018-06-11 13:30:00,86.84,86.91,86.84,86.87,31167.0,71.4575,71.5151,71.4575,71.4822,31167.0
2018-06-11 13:35:00,86.87,86.87,86.83,86.86,19364.0,71.4822,71.4822,71.4493,71.4739,19364.0
2018-06-11 13:40:00,86.86,86.87,86.83,86.85,15890.0,71.4739,71.4822,71.4493,71.4657,15890.0
2018-06-11 13:45:00,86.85,86.86,86.8,86.82,15840.0,71.4657,71.4739,71.4246,71.441,15840.0
2018-06-11 13:50:00,86.83,86.86,86.77,86.77,26595.0,71.4493,71.4739,71.3999,71.3999,26595.0
2018-06-11 13:55:00,86.76,86.79,86.72,86.75,24553.0,71.3917,71.4163,71.3587,71.3834,24553.0
2018-06-11 14:00:00,86.75,86.75,86.68,86.71,19957.0,71.3834,71.3834,71.3258,71.3505,19957.0
2018-06-11 14:05:00,86.7,86.74,86.69,86.72,16418.0,71.3423,71.3752,71.3341,71.3587,16418.0
2018-06-11 14:10:00,86.72,86.72,86.67,86.69,23903.0,71.3587,71.3587,71.3176,71.3341,23903.0
2018-06-11 14:15:00,86.69,86.72,86.68,86.71,14759.0,71.3341,71.3587,71.3258,71.3505,14759.0
2018-06-11 14:20:00,86.7,86.76,86.7,86.76,20613.0,71.3423,71.3917,71.3423,71.3917,20613.0
2018-06-11 14:25:00,86.76,86.77,86.71,86.75,15504.0,71.3917,71.3999,71.3505,71.3834,15504.0
2018-06-11 14:30:00,86.76,86.82,86.75,86.8,20267.0,71.3917,71.441,71.3834,71.4246,20267.0
2018-06-11 14:35:00,86.81,86.92,86.81,86.91,25583.0,71.4328,71.5233,71.4328,71.5151,25583.0
2018-06-11 14:40:00,86.9,86.93,86.88,86.93,24699.0,71.5069,71.5315,71.4904,71.5315,24699.0
2018-06-11 14:45:00,86.93,86.94,86.88,86.9,19314.0,71.5315,71.5398,71.4904,71.5069,19314.0
2018-06-11 14:50:00,86.9,86.91,86.87,86.87,28567.0,71.5069,71.5151,71.4822,71.4822,28567.0
2018-06-11 14:55:00,86.88,86.95,86.87,86.94,24229.0,71.4904,71.548,71.4822,71.5398,24229.0
2018-06-11 15:00:00,86.94,86.94,86.85,86.86,37740.0,71.5398,71.5398,71.4657,71.4739,37740.0
2018-06-11 15:05:00,86.86,86.87,86.78,86.83,39224.0,71.4739,71.4822,71.4081,71.4493,39224.0
2018-06-11 15:10:00,86.83,86.87,86.81,86.85,24159.0,71.4493,71.4822,71.4328,71.4657,24159.0
2018-06-11 15:15:00,86.85,86.87,86.76,86.77,28149.0,71.4657,71.4822,71.3917,71.3999,28149.0
2018-06-11 15:20:00,86.77,86.85,86.76,86.84,20724.0,71.3999,71.4657,71.3917,71.4575,20724.0
2018-06-11 15:25:00,86.84,86.88,86.78,86.78,34224.0,71.4575,71.4904,71.4081,71.4081,34224.0
2018-06-11 15:30:00,86.78,86.8,86.73,86.79,30128.0,71.4081,71.4246,71.367,71.4163,30128.0
2018-06-11 15:35:00,86.8,86.87,86.76,86.8,35919.0,71.4246,71.4822,71.3917,71.4246,35919.0
2018-06-11 15:40:00,86.79,86.8,86.7,86.72,47072.0,71.4163,71.4246,71.3423,71.3587,47072.0
2018-06-11 15:45:00,86.73,86.8,86.7,86.78,66298.0,71.367,71.4246,71.3423,71.4081,66298.0
2018-06-11 15:50:00,86.77,86.78,86.67,86.69,66026.0,71.3999,71.4081,71.3176,71.3341,66026.0
2018-06-11 15:55:00,86.69,86.72,86.55,86.59,236731.0,71.3341,71.3587,71.2188,71.2518,236731.0
2018-06-12 09:30:00,86.93,87.2,86.64,86.79,160432.0,71.5315,71.7537,71.2929,71.4163,160432.0
2018-06-12 09:35:00,86.77,86.93,86.66,86.79,35639.0,71.3999,71.5315,71.3094,71.4163,35639.0
2018-06-12 09:40:00,86.79,86.83,86.46,86.54,47063.0,71.4163,71.4493,71.1448,71.2106,47063.0
2018-06-12 09:45:00,86.58,86.62,86.45,86.48,58533.0,71.2435,71.2765,71.1366,71.1612,58533.0
2018-06-12 09:50:00,86.51,86.66,86.35,86.48,129425.0,71.1859,71.3094,71.0543,71.1612,129425.0
2018-06-12 09:55:00,86.52,86.61,86.44,86.51,133342.0,71.1942,71.2682,71.1283,71.1859,133342.0
2018-06-12 10:00:00,86.54,86.83,86.53,86.81,30002.0,71.2106,71.4493,71.2024,71.4328,30002.0
2018-06-12 10:05:00,86.8,86.82,86.48,86.48,28031.0,71.4246,71.441,71.1612,71.1612,28031.0
2018-06-12 10:10:00,86.49,86.67,86.49,86.59,32954.0,71.1695,71.3176,71.1695,71.2518,32954.0
2018-06-12 10:15:00,86.59,86.61,86.43,86.43,53086.0,71.2518,71.2682,71.1201,71.1201,53086.0
2018-06-12 10:20:00,86.42,86.56,86.39,86.52,39556.0,71.1119,71.2271,71.0872,71.1942,39556.0
2018-06-12 10:25:00,86.52,86.6,86.41,86.5,207465.0,71.1942,71.26,71.1036,71.1777,207465.0
2018-06-12 10:30:00,86.48,86.63,86.46,86.61,24345.0,71.1612,71.2847,71.1448,71.2682,24345.0
2018-06-12 10:35:00,86.63,86.68,86.51,86.67,27733.0,71.2847,71.3258,71.1859,71.3176,27733.0
2018-06-12 10:40:00,86.67,86.72,86.61,86.7,35175.0,71.3176,71.3587,71.2682,71.3423,35175.0
2018-06-12 10:45:00,86.71,86.8,86.71,86.75,24600.0,71.3505,71.4246,71.3505,71.3834,24600.0
2018-06-12 10:50:00,86.74,86.74,86.65,86.7,30241.0,71.3752,71.3752,71.3011,71.3423,30241.0
2018-06-12 10:55:00,86.71,86.71,86.65,86.68,44308.0,71.3505,71.3505,71.3011,71.3258,44308.0
2018-06-12 11:00:00,86.67,86.76,86.63,86.7,37609.0,71.3176,71.3917,71.2847,71.3423,37609.0
2018-06-12 11:05:00,86.7,86.71,86.64,86.68,35885.0,71.3423,71.3505,71.2929,71.3258,35885.0
2018-06-12 11:10:00,86.69,86.73,86.53,86.53,68355.0,71.3341,71.367,71.2024,71.2024,68355.0
2018-06-12 11:15:00,86.53,86.62,86.53,86.6,24504.0,71.2024,71.2765,71.2024,71.26,24504.0
2018-06-12 11:20:00,86.6,86.66,86.6,86.63,38052.0,71.26,71.3094,71.26,71.2847,38052.0
2018-06-12 11:25:00,86.64,86.69,86.62,86.68,17288.0,71.2929,71.3341,71.2765,71.3258,17288.0
2018-06-12 11:30:00,86.69,86.73,86.65,86.72,18936.0,71.3341,71.367,71.3011,71.3587,18936.0
2018-06-12 11:35:00,86.72,86.77,86.67,86.76,21902.0,71.3587,71.3999,71.3176,71.3917,21902.0
2018-06-12 11:40:00,86.76,86.8,86.68,86.77,21124.0,71.3917,71.4246,71.3258,71.3999,21124.0
2018-06-12 11:45:00,86.77,86.79,86.69,86.69,18066.0,71.3999,71.4163,71.3341,71.3341,18066.0
2018-06-12 11:50:00,86.7,86.81,86.7,86.75,24944.0,71.3423,71.4328,71.3423,71.3834,24944.0
2018-06-12 11:55:00,86.74,86.79,86.72,86.72,15162.0,71.3752,71.4163,71.3587,71.3587,15162.0
2018-06-12 12:00:00,86.71,86.78,86.71,86.76,11118.0,71.3505,71.4081,71.3505,71.3917,11118.0
2018-06-12 12:05:00,86.75,86.8,86.74,86.8,14263.0,71.3834,71.4246,71.3752,71.4246,14263.0
2018-06-12 12:10:00,86.8,86.8,86.7,86.73,17124.0,71.4246,71.4246,71.3423,71.367,17124.0
2018-06-12 12:15:00,86.73,86.76,86.69,86.7,16420.0,71.367,71.3917,71.3341,71.3423,16420.0
2018-06-12 12:20:00,86.71,86.71,86.66,86.67,23621.0,71.3505,71.3505,71.3094,71.3176,23621.0
2018-06-12 12:25:00,86.68,86.7,86.62,86.64,19393.0,71.3258,71.3423,71.2765,71.2929,19393.0
2018-06-12 12:30:00,86.64,86.69,86.62,86.68,17319.0,71.2929,71.3341,71.2765,71.3258,17319.0
2018-06-12 12:35:00,86.68,86.69,86.64,86.69,11219.0,71.3258,71.3341,71.2929,71.3341,11219.0
2018-06-12 12:40:00,86.7,86.71,86.62,86.63,23972.0,71.3423,71.3505,71.2765,71.2847,23972.0
2018-06-12 12:45:00,86.64,86.72,86.64,86.68,12177.0,71.2929,71.3587,71.2929,71.3258,12177.0
2018-06-12 12:50:00,86.65,86.73,86.65,86.71,18288.0,71.3011,71.367,71.3011,71.3505,18288.0
2018-06-12 12:55:00,86.7,86.75,86.7,86.72,14404.0,71.3423,71.3834,71.3423,71.3587,14404.0
2018-06-12 13:00:00,86.72,86.73,86.69,86.69,12270.0,71.3587,71.367,71.3341,71.3341,12270.0
2018-06-12 13:05:00,86.68,86.71,86.62,86.65,19950.0,71.3258,71.3505,71.2765,71.3011,19950.0
2018-06-12 13:10:00,86.65,86.67,86.61,86.64,19869.0,71.3011,71.3176,71.2682,71.2929,19869.0
2018-06-12 13:15:00,86.62,86.72,86.62,86.63,39421.0,71.2765,71.3587,71.2765,71.2847,39421.0
2018-06-12 13:20:00,86.64,86.67,86.61,86.63,16265.0,71.2929,71.3176,71.2682,71.2847,16265.0
2018-06-12 13:25:00,86.63,86.65,86.59,86.6,16749.0,71.2847,71.3011,71.2518,71.26,16749.0
2018-06-12 13:30:00,86.6,86.65,86.6,86.63,19929.0,71.26,71.3011,71.26,71.2847,19929.0
2018-06-12 13:35:00,86.64,86.65,86.61,86.63,17191.0,71.2929,71.3011,71.2682,71.2847,17191.0
2018-06-12 13:40:00,86.62,86.62,86.57,86.57,15419.0,71.2765,71.2765,71.2353,71.2353,15419.0
2018-06-12 13:45:00,86.58,86.65,86.57,86.65,20800.0,71.2435,71.3011,71.2353,71.3011,20800.0
2018-06-12 13:50:00,86.65,86.7,86.61,86.66,38166.0,71.3011,71.3423,71.2682,71.3094,38166.0
2018-06-12 13:55:00,86.66,86.77,86.66,86.75,31866.0,71.3094,71.3999,71.3094,71.3834,31866.0
2018-06-12 14:00:00,86.75,86.81,86.74,86.79,27579.0,71.3834,71.4328,71.3752,71.4163,27579.0
2018-06-12 14:05:00,86.78,86.78,86.73,86.73,20643.0,71.4081,71.4081,71.367,71.367,20643.0
2018-06-12 14:10:00,86.73,86.76,86.68,86.74,19748.0,71.367,71.3917,71.3258,71.3752,19748.0
2018-06-12 14:15:00,86.73,86.73,86.66,86.68,19335.0,71.367,71.367,71.3094,71.3258,19335.0
2018-06-12 14:20:00,86.67,86.7,86.64,86.69,26702.0,71.3176,71.3423,71.2929,71.3341,26702.0
2018-06-12 14:25:00,86.7,86.72,86.57,86.6,84468.0,71.3423,71.3587,71.2353,71.26,84468.0
2018-06-12 14:30:00,86.59,86.61,86.48,86.52,47869.0,71.2518,71.2682,71.1612,71.1942,47869.0
2018-06-12 14:35:00,86.51,86.54,86.38,86.38,80515.0,71.1859,71.2106,71.079,71.079,80515.0
2018-06-12 14:40:00,86.4,86.5,86.4,86.49,47315.0,71.0954,71.1777,71.0954,71.1695,47315.0
2018-06-12 14:45:00,86.49,86.51,86.43,86.48,22435.0,71.1695,71.1859,71.1201,71.1612,22435.0
2018-06-12 14:50:00,86.48,86.51,86.44,86.51,24954.0,71.1612,71.1859,71.1283,71.1859,24954.0
2018-06-12 14:55:00,86.5,86.51,86.47,86.49,23359.0,71.1777,71.1859,71.153,71.1695,23359.0
2018-06-12 15:00:00,86.48,86.57,86.47,86.53,30521.0,71.1612,71.2353,71.153,71.2024,30521.0
2018-06-12 15:05:00,86.51,86.54,86.48,86.5,33761.0,71.1859,71.2106,71.1612,71.1777,33761.0
2018-06-12 15:10:00,86.51,86.53,86.49,86.52,28000.0,71.1859,71.2024,71.1695,71.1942,28000.0
2018-06-12 15:15:00,86.51,86.59,86.5,86.56,46633.0,71.1859,71.2518,71.1777,71.2271,46633.0
2018-06-12 15:20:00,86.56,86.58,86.48,86.56,64690.0,71.2271,71.2435,71.1612,71.2271,64690.0
2018-06-12 15:25:00,86.56,86.58,86.51,86.56,28793.0,71.2271,71.2435,71.1859,71.2271,28793.0
2018-06-12 15:30:00,86.56,86.58,86.53,86.53,49040.0,71.2271,71.2435,71.2024,71.2024,49040.0
2018-06-12 15:35:00,86.54,86.58,86.5,86.55,47677.0,71.2106,71.2435,71.1777,71.2188,47677.0
2018-06-12 15:40:00,86.56,86.59,86.55,86.56,47423.0,71.2271,71.2518,71.2188,71.2271,47423.0
2018-06-12 15:45:00,86.55,86.6,86.54,86.59,75844.0,71.2188,71.26,71.2106,71.2518,75844.0
2018-06-12 15:50:00,86.6,86.68,86.6,86.63,91842.0,71.26,71.3258,71.26,71.2847,91842.0
2018-06-12 15:55:00,86.64,86.74,86.64,86.67,234082.0,71.2929,71.3752,71.2929,71.3176,234082.0
2018-06-13 09:30:00,86.73,86.9,86.62,86.67,171685.0,71.367,71.5069,71.2765,71.3176,171685.0
2018-06-13 09:35:00,86.64,86.68,86.28,86.35,31800.0,71.2929,71.3258,70.9967,71.0543,31800.0
2018-06-13 09:40:00,86.34,86.45,86.24,86.36,48385.0,71.046,71.1366,70.9638,71.0625,48385.0
2018-06-13 09:45:00,86.37,86.5,86.26,86.45,29442.0,71.0707,71.1777,70.9802,71.1366,29442.0
2018-06-13 09:50:00,86.45,86.59,86.45,86.49,14266.0,71.1366,71.2518,71.1366,71.1695,14266.0
2018-06-13 09:55:00,86.53,86.72,86.53,86.61,15431.0,71.2024,71.3587,71.2024,71.2682,15431.0
2018-06-13 10:00:00,86.63,86.72,86.6,86.7,20339.0,71.2847,71.3587,71.26,71.3423,20339.0
2018-06-13 10:05:00,86.73,86.74,86.63,86.64,21898.0,71.367,71.3752,71.2847,71.2929,21898.0
2018-06-13 10:10:00,86.63,86.7,86.62,86.62,22797.0,71.2847,71.3423,71.2765,71.2765,22797.0
2018-06-13 10:15:00,86.63,86.64,86.57,86.58,14801.0,71.2847,71.2929,71.2353,71.2435,14801.0
2018-06-13 10:20:00,86.59,86.66,86.56,86.57,23006.0,71.2518,71.3094,71.2271,71.2353,23006.0
2018-06-13 10:25:00,86.57,86.58,86.42,86.46,36208.0,71.2353,71.2435,71.1119,71.1448,36208.0
2018-06-13 10:30:00,86.46,86.55,86.41,86.47,106552.0,71.1448,71.2188,71.1036,71.153,106552.0
2018-06-13 10:35:00,86.47,86.56,86.43,86.49,42780.0,71.153,71.2271,71.1201,71.1695,42780.0
2018-06-13 10:40:00,86.48,86.49,86.39,86.39,14086.0,71.1612,71.1695,71.0872,71.0872,14086.0
2018-06-13 10:45:00,86.41,86.47,86.4,86.4,9530.0,71.1036,71.153,71.0954,71.0954,9530.0
2018-06-13 10:50:00,86.4,86.41,86.33,86.35,14418.0,71.0954,71.1036,71.0378,71.0543,14418.0
2018-06-13 10:55:00,86.35,86.4,86.26,86.29,17943.0,71.0543,71.0954,70.9802,71.0049,17943.0
2018-06-13 11:00:00,86.3,86.3,86.16,86.18,28881.0,71.0131,71.0131,70.8979,70.9144,28881.0
2018-06-13 11:05:00,86.19,86.34,86.19,86.29,41199.0,70.9226,71.046,70.9226,71.0049,41199.0
2018-06-13 11:10:00,86.28,86.32,86.17,86.18,26969.0,70.9967,71.0296,70.9062,70.9144,26969.0
2018-06-13 11:15:00,86.18,86.21,86.14,86.18,22101.0,70.9144,70.9391,70.8815,70.9144,22101.0
2018-06-13 11:20:00,86.19,86.19,86.07,86.13,31807.0,70.9226,70.9226,70.8239,70.8732,31807.0
2018-06-13 11:25:00,86.14,86.25,86.11,86.24,34607.0,70.8815,70.972,70.8568,70.9638,34607.0
2018-06-13 11:30:00,86.25,86.25,86.12,86.13,33854.0,70.972,70.972,70.865,70.8732,33854.0
2018-06-13 11:35:00,86.11,86.11,85.94,85.99,37176.0,70.8568,70.8568,70.7169,70.758,37176.0
2018-06-13 11:40:00,86.01,86.13,85.97,86.06,39722.0,70.7745,70.8732,70.7416,70.8156,39722.0
2018-06-13 11:45:00,86.06,86.08,86.02,86.04,22587.0,70.8156,70.8321,70.7827,70.7992,22587.0
2018-06-13 11:50:00,86.05,86.08,86.0,86.06,24570.0,70.8074,70.8321,70.7663,70.8156,24570.0
2018-06-13 11:55:00,86.06,86.12,86.04,86.06,15749.0,70.8156,70.865,70.7992,70.8156,15749.0
2018-06-13 12:00:00,86.07,86.1,86.02,86.05,37494.0,70.8239,70.8486,70.7827,70.8074,37494.0
2018-06-13 12:05:00,86.05,86.08,86.01,86.02,28716.0,70.8074,70.8321,70.7745,70.7827,28716.0
2018-06-13 12:10:00,86.03,86.1,86.03,86.05,17437.0,70.791,70.8486,70.791,70.8074,17437.0
2018-06-13 12:15:00,86.06,86.07,85.93,85.93,37999.0,70.8156,70.8239,70.7087,70.7087,37999.0
2018-06-13 12:20:00,85.94,86.01,85.93,85.99,18853.0,70.7169,70.7745,70.7087,70.758,18853.0
2018-06-13 12:25:00,85.98,85.99,85.94,85.94,14872.0,70.7498,70.758,70.7169,70.7169,14872.0
2018-06-13 12:30:00,85.93,85.94,85.86,85.9,38626.0,70.7087,70.7169,70.6511,70.684,38626.0
2018-06-13 12:35:00,85.9,86.01,85.9,85.99,16500.0,70.684,70.7745,70.684,70.758,16500.0
2018-06-13 12:40:00,85.98,86.05,85.93,86.05,14886.0,70.7498,70.8074,70.7087,70.8074,14886.0
2018-06-13 12:45:00,86.06,86.12,86.03,86.08,18292.0,70.8156,70.865,70.791,70.8321,18292.0
2018-06-13 12:50:00,86.08,86.08,86.03,86.04,21050.0,70.8321,70.8321,70.791,70.7992,21050.0
2018-06-13 12:55:00,86.04,86.07,85.99,85.99,18370.0,70.7992,70.8239,70.758,70.758,18370.0
2018-06-13 13:00:00,86.0,86.03,85.99,85.99,25186.0,70.7663,70.791,70.758,70.758,25186.0
2018-06-13 13:05:00,86.01,86.03,85.99,86.0,19162.0,70.7745,70.791,70.758,70.7663,19162.0
2018-06-13 13:10:00,86.0,86.04,85.93,85.93,25214.0,70.7663,70.7992,70.7087,70.7087,25214.0
2018-06-13 13:15:00,85.94,85.97,85.86,85.88,25909.0,70.7169,70.7416,70.6511,70.6675,25909.0
2018-06-13 13:20:00,85.87,85.88,85.76,85.76,40111.0,70.6593,70.6675,70.5688,70.5688,40111.0
2018-06-13 13:25:00,85.76,85.85,85.75,85.85,28590.0,70.5688,70.6428,70.5606,70.6428,28590.0
2018-06-13 13:30:00,85.85,85.88,85.83,85.86,18787.0,70.6428,70.6675,70.6264,70.6511,18787.0
2018-06-13 13:35:00,85.87,85.91,85.84,85.9,12203.0,70.6593,70.6922,70.6346,70.684,12203.0
2018-06-13 13:40:00,85.91,85.94,85.87,85.88,17842.0,70.6922,70.7169,70.6593,70.6675,17842.0
2018-06-13 13:45:00,85.87,85.89,85.83,85.87,24836.0,70.6593,70.6758,70.6264,70.6593,24836.0
2018-06-13 13:50:00,85.87,85.9,85.84,85.85,28884.0,70.6593,70.684,70.6346,70.6428,28884.0
2018-06-13 13:55:00,85.85,85.87,85.75,85.8,22811.0,70.6428,70.6593,70.5606,70.6017,22811.0
2018-06-13 14:00:00,85.79,85.86,85.59,85.61,44053.0,70.5935,70.6511,70.4289,70.4454,44053.0
2018-06-13 14:05:00,85.61,85.65,85.57,85.57,32579.0,70.4454,70.4783,70.4124,70.4124,32579.0
2018-06-13 14:10:00,85.57,85.91,85.56,85.88,25750.0,70.4124,70.6922,70.4042,70.6675,25750.0
2018-06-13 14:15:00,85.88,85.95,85.84,85.85,29731.0,70.6675,70.7251,70.6346,70.6428,29731.0
2018-06-13 14:20:00,85.86,85.94,85.84,85.91,32842.0,70.6511,70.7169,70.6346,70.6922,32842.0
2018-06-13 14:25:00,85.9,85.94,85.85,85.93,32284.0,70.684,70.7169,70.6428,70.7087,32284.0
2018-06-13 14:30:00,85.93,85.94,85.74,85.85,51507.0,70.7087,70.7169,70.5523,70.6428,51507.0
2018-06-13 14:35:00,85.83,85.92,85.82,85.92,61718.0,70.6264,70.7004,70.6182,70.7004,61718.0
2018-06-13 14:40:00,85.92,85.99,85.79,85.81,35452.0,70.7004,70.758,70.5935,70.6099,35452.0
2018-06-13 14:45:00,85.82,85.82,85.72,85.76,26647.0,70.6182,70.6182,70.5359,70.5688,26647.0
2018-06-13 14:50:00,85.77,85.87,85.77,85.84,20238.0,70.577,70.6593,70.577,70.6346,20238.0
2018-06-13 14:55:00,85.84,85.95,85.84,85.93,23449.0,70.6346,70.7251,70.6346,70.7087,23449.0
2018-06-13 15:00:00,85.94,86.02,85.93,86.0,31443.0,70.7169,70.7827,70.7087,70.7663,31443.0
2018-06-13 15:05:00,85.99,86.01,85.91,85.93,31311.0,70.758,70.7745,70.6922,70.7087,31311.0
2018-06-13 15:10:00,85.94,86.01,85.92,85.98,23911.0,70.7169,70.7745,70.7004,70.7498,23911.0
2018-06-13 15:15:00,85.98,86.01,85.91,85.94,48260.0,70.7498,70.7745,70.6922,70.7169,48260.0
2018-06-13 15:20:00,85.94,85.97,85.9,85.91,38688.0,70.7169,70.7416,70.684,70.6922,38688.0
2018-06-13 15:25:00,85.91,85.92,85.81,85.81,50529.0,70.6922,70.7004,70.6099,70.6099,50529.0
2018-06-13 15:30:00,85.81,85.9,85.76,85.9,38281.0,70.6099,70.684,70.5688,70.684,38281.0
2018-06-13 15:35:00,85.89,85.9,85.84,85.86,33998.0,70.6758,70.684,70.6346,70.6511,33998.0
2018-06-13 15:40:00,85.85,85.92,85.84,85.91,54743.0,70.6428,70.7004,70.6346,70.6922,54743.0
2018-06-13 15:45:00,85.92,85.92,85.79,85.81,69204.0,70.7004,70.7004,70.5935,70.6099,69204.0
2018-06-13 15:50:00,85.8,85.96,85.77,85.91,107986.0,70.6017,70.7334,70.577,70.6922,107986.0
2018-06-13 15:55:00,85.91,85.93,85.78,85.85,252814.0,70.6922,70.7087,70.5852,70.6428,252814.0
2018-06-14 09:30:00,86.12,86.2,85.96,85.97,74404.0,70.865,70.9308,70.7334,70.7416,74404.0
2018-06-14 09:35:00,85.94,86.14,85.92,86.14,38975.0,70.7169,70.8815,70.7004,70.8815,38975.0
2018-06-14 09:40:00,86.18,86.23,86.13,86.15,38493.0,70.9144,70.9555,70.8732,70.8897,38493.0
2018-06-14 09:45:00,86.15,86.41,86.14,86.37,51613.0,70.8897,71.1036,70.8815,71.0707,51613.0
2018-06-14 09:50:00,86.38,86.49,86.31,86.33,33863.0,71.079,71.1695,71.0214,71.0378,33863.0
2018-06-14 09:55:00,86.34,86.52,86.3,86.3,35602.0,71.046,71.1942,71.0131,71.0131,35602.0
2018-06-14 10:00:00,86.3,86.37,86.26,86.32,32127.0,71.0131,71.0707,70.9802,71.0296,32127.0
2018-06-14 10:05:00,86.32,86.52,86.31,86.52,27816.0,71.0296,71.1942,71.0214,71.1942,27816.0
2018-06-14 10:10:00,86.53,86.59,86.45,86.45,38500.0,71.2024,71.2518,71.1366,71.1366,38500.0
2018-06-14 10:15:00,86.48,86.51,86.41,86.47,45601.0,71.1612,71.1859,71.1036,71.153,45601.0
2018-06-14 10:20:00,86.48,86.51,86.42,86.43,38248.0,71.1612,71.1859,71.1119,71.1201,38248.0
2018-06-14 10:25:00,86.44,86.53,86.43,86.51,28782.0,71.1283,71.2024,71.1201,71.1859,28782.0
2018-06-14 10:30:00,86.51,86.54,86.47,86.53,36303.0,71.1859,71.2106,71.153,71.2024,36303.0
2018-06-14 10:35:00,86.52,86.63,86.51,86.52,38504.0,71.1942,71.2847,71.1859,71.1942,38504.0
2018-06-14 10:40:00,86.53,86.54,86.35,86.37,29798.0,71.2024,71.2106,71.0543,71.0707,29798.0
2018-06-14 10:45:00,86.38,86.47,86.37,86.44,41560.0,71.079,71.153,71.0707,71.1283,41560.0
2018-06-14 10:50:00,86.43,86.43,86.23,86.25,24201.0,71.1201,71.1201,70.9555,70.972,24201.0
2018-06-14 10:55:00,86.25,86.25,86.04,86.16,41017.0,70.972,70.972,70.7992,70.8979,41017.0
2018-06-14 11:00:00,86.15,86.18,86.06,86.09,14879.0,70.8897,70.9144,70.8156,70.8403,14879.0
2018-06-14 11:05:00,86.09,86.15,86.01,86.06,25745.0,70.8403,70.8897,70.7745,70.8156,25745.0
2018-06-14 11:10:00,86.07,86.07,85.95,86.03,24902.0,70.8239,70.8239,70.7251,70.791,24902.0
2018-06-14 11:15:00,86.04,86.14,86.0,86.1,37610.0,70.7992,70.8815,70.7663,70.8486,37610.0
2018-06-14 11:20:00,86.1,86.13,86.03,86.1,31281.0,70.8486,70.8732,70.791,70.8486,31281.0
2018-06-14 11:25:00,86.11,86.2,86.11,86.15,34912.0,70.8568,70.9308,70.8568,70.8897,34912.0
2018-06-14 11:30:00,86.13,86.19,86.13,86.18,22431.0,70.8732,70.9226,70.8732,70.9144,22431.0
2018-06-14 11:35:00,86.18,86.2,86.14,86.15,21491.0,70.9144,70.9308,70.8815,70.8897,21491.0
2018-06-14 11:40:00,86.16,86.19,86.12,86.12,36010.0,70.8979,70.9226,70.865,70.865,36010.0
2018-06-14 11:45:00,86.13,86.13,86.04,86.05,20843.0,70.8732,70.8732,70.7992,70.8074,20843.0
2018-06-14 11:50:00,86.05,86.08,86.0,86.0,27324.0,70.8074,70.8321,70.7663,70.7663,27324.0
2018-06-14 11:55:00,85.99,86.04,85.97,85.98,20060.0,70.758,70.7992,70.7416,70.7498,20060.0
2018-06-14 12:00:00,85.98,85.99,85.93,85.94,33048.0,70.7498,70.758,70.7087,70.7169,33048.0
2018-06-14 12:05:00,85.94,86.02,85.94,86.02,20097.0,70.7169,70.7827,70.7169,70.7827,20097.0
2018-06-14 12:10:00,86.03,86.04,86.0,86.01,92817.0,70.791,70.7992,70.7663,70.7745,92817.0
2018-06-14 12:15:00,86.02,86.13,86.0,86.13,32746.0,70.7827,70.8732,70.7663,70.8732,32746.0
2018-06-14 12:20:00,86.11,86.14,86.02,86.03,22363.0,70.8568,70.8815,70.7827,70.791,22363.0
2018-06-14 12:25:00,86.03,86.03,85.94,85.97,25097.0,70.791,70.791,70.7169,70.7416,25097.0
2018-06-14 12:30:00,85.97,86.0,85.93,85.99,18500.0,70.7416,70.7663,70.7087,70.758,18500.0
2018-06-14 12:35:00,86.0,86.0,85.93,85.93,21005.0,70.7663,70.7663,70.7087,70.7087,21005.0
2018-06-14 12:40:00,85.94,86.08,85.94,86.08,13644.0,70.7169,70.8321,70.7169,70.8321,13644.0
2018-06-14 12:45:00,86.09,86.1,86.02,86.04,15230.0,70.8403,70.8486,70.7827,70.7992,15230.0
2018-06-14 12:50:00,86.05,86.25,86.05,86.23,31880.0,70.8074,70.972,70.8074,70.9555,31880.0
2018-06-14 12:55:00,86.23,86.25,86.17,86.17,21216.0,70.9555,70.972,70.9062,70.9062,21216.0
2018-06-14 13:00:00,86.18,86.23,86.18,86.2,8954.0,70.9144,70.9555,70.9144,70.9308,8954.0
2018-06-14 13:05:00,86.21,86.33,86.2,86.33,13669.0,70.9391,71.0378,70.9308,71.0378,13669.0
2018-06-14 13:10:00,86.33,86.37,86.3,86.35,15486.0,71.0378,71.0707,71.0131,71.0543,15486.0
2018-06-14 13:15:00,86.35,86.35,86.28,86.3,11982.0,71.0543,71.0543,70.9967,71.0131,11982.0
2018-06-14 13:20:00,86.3,86.32,86.26,86.26,18327.0,71.0131,71.0296,70.9802,70.9802,18327.0
2018-06-14 13:25:00,86.25,86.29,86.24,86.25,22152.0,70.972,71.0049,70.9638,70.972,22152.0
2018-06-14 13:30:00,86.25,86.28,86.23,86.24,22152.0,70.972,70.9967,70.9555,70.9638,22152.0
2018-06-14 13:35:00,86.24,86.25,86.13,86.14,37915.0,70.9638,70.972,70.8732,70.8815,37915.0
2018-06-14 13:40:00,86.13,86.3,86.09,86.29,64945.0,70.8732,71.0131,70.8403,71.0049,64945.0
2018-06-14 13:45:00,86.28,86.34,86.28,86.3,19627.0,70.9967,71.046,70.9967,71.0131,19627.0
2018-06-14 13:50:00,86.3,86.37,86.29,86.36,8212.0,71.0131,71.0707,71.0049,71.0625,8212.0
2018-06-14 13:55:00,86.37,86.39,86.3,86.3,12973.0,71.0707,71.0872,71.0131,71.0131,12973.0
2018-06-14 14:00:00,86.32,86.33,86.28,86.28,8688.0,71.0296,71.0378,70.9967,70.9967,8688.0
2018-06-14 14:05:00,86.27,86.29,86.26,86.28,10917.0,70.9884,71.0049,70.9802,70.9967,10917.0
2018-06-14 14:10:00,86.27,86.33,86.25,86.32,20712.0,70.9884,71.0378,70.972,71.0296,20712.0
2018-06-14 14:15:00,86.31,86.32,86.24,86.25,21176.0,71.0214,71.0296,70.9638,70.972,21176.0
2018-06-14 14:20:00,86.27,86.35,86.23,86.34,17262.0,70.9884,71.0543,70.9555,71.046,17262.0
2018-06-14 14:25:00,86.34,86.34,86.27,86.29,33930.0,71.046,71.046,70.9884,71.0049,33930.0
2018-06-14 14:30:00,86.27,86.32,86.23,86.23,27253.0,70.9884,71.0296,70.9555,70.9555,27253.0
2018-06-14 14:35:00,86.22,86.35,86.21,86.35,17206.0,70.9473,71.0543,70.9391,71.0543,17206.0
2018-06-14 14:40:00,86.35,86.43,86.34,86.42,26523.0,71.0543,71.1201,71.046,71.1119,26523.0
2018-06-14 14:45:00,86.43,86.54,86.4,86.52,22369.0,71.1201,71.2106,71.0954,71.1942,22369.0
2018-06-14 14:50:00,86.53,86.58,86.49,86.51,21329.0,71.2024,71.2435,71.1695,71.1859,21329.0
2018-06-14 14:55:00,86.51,86.54,86.43,86.43,26258.0,71.1859,71.2106,71.1201,71.1201,26258.0
2018-06-14 15:00:00,86.44,86.47,86.4,86.46,34426.0,71.1283,71.153,71.0954,71.1448,34426.0
2018-06-14 15:05:00,86.46,86.52,86.45,86.52,29608.0,71.1448,71.1942,71.1366,71.1942,29608.0
2018-06-14 15:10:00,86.52,86.63,86.51,86.62,37635.0,71.1942,71.2847,71.1859,71.2765,37635.0
2018-06-14 15:15:00,86.62,86.63,86.51,86.53,75155.0,71.2765,71.2847,71.1859,71.2024,75155.0
2018-06-14 15:20:00,86.53,86.56,86.52,86.53,29525.0,71.2024,71.2271,71.1942,71.2024,29525.0
2018-06-14 15:25:00,86.53,86.64,86.53,86.64,33431.0,71.2024,71.2929,71.2024,71.2929,33431.0
2018-06-14 15:30:00,86.63,86.66,86.61,86.63,35855.0,71.2847,71.3094,71.2682,71.2847,35855.0
2018-06-14 15:35:00,86.62,86.62,86.54,86.58,72647.0,71.2765,71.2765,71.2106,71.2435,72647.0
2018-06-14 15:40:00,86.57,86.65,86.56,86.64,72239.0,71.2353,71.3011,71.2271,71.2929,72239.0
2018-06-14 15:45:00,86.64,86.64,86.52,86.55,50499.0,71.2929,71.2929,71.1942,71.2188,50499.0
2018-06-14 15:50:00,86.55,86.56,86.42,86.44,106048.0,71.2188,71.2271,71.1119,71.1283,106048.0
2018-06-14 15:55:00,86.43,86.6,86.42,86.58,253262.0,71.1201,71.26,71.1119,71.2435,253262.0
2018-06-15 09:30:00,86.73,86.85,86.52,86.78,1122917.0,71.367,71.4657,71.1942,71.4081,1122917.0
2018-06-15 09:35:00,86.74,86.99,86.71,86.76,46413.0,71.3752,71.5809,71.3505,71.3917,46413.0
2018-06-15 09:40:00,86.78,86.83,86.65,86.66,28449.0,71.4081,71.4493,71.3011,71.3094,28449.0
2018-06-15 09:45:00,86.68,86.71,86.53,86.7,37551.0,71.3258,71.3505,71.2024,71.3423,37551.0
2018-06-15 09:50:00,86.74,86.82,86.59,86.63,30126.0,71.3752,71.441,71.2518,71.2847,30126.0
2018-06-15 09:55:00,86.66,86.82,86.65,86.77,19579.0,71.3094,71.441,71.3011,71.3999,19579.0
2018-06-15 10:00:00,86.77,86.81,86.68,86.74,60774.0,71.3999,71.4328,71.3258,71.3752,60774.0
2018-06-15 10:05:00,86.76,86.83,86.67,86.67,60065.0,71.3917,71.4493,71.3176,71.3176,60065.0
2018-06-15 10:10:00,86.67,86.67,86.42,86.52,49287.0,71.3176,71.3176,71.1119,71.1942,49287.0
2018-06-15 10:15:00,86.49,86.56,86.38,86.44,44294.0,71.1695,71.2271,71.079,71.1283,44294.0
2018-06-15 10:20:00,86.45,86.49,86.37,86.39,53946.0,71.1366,71.1695,71.0707,71.0872,53946.0
2018-06-15 10:25:00,86.4,86.46,86.36,86.37,35186.0,71.0954,71.1448,71.0625,71.0707,35186.0
2018-06-15 10:30:00,86.38,86.38,86.13,86.18,56390.0,71.079,71.079,70.8732,70.9144,56390.0
2018-06-15 10:35:00,86.17,86.2,85.9,85.92,47040.0,70.9062,70.9308,70.684,70.7004,47040.0
2018-06-15 10:40:00,85.93,86.41,85.92,86.41,25191.0,70.7087,71.1036,70.7004,71.1036,25191.0
2018-06-15 10:45:00,86.42,86.42,86.22,86.38,26579.0,71.1119,71.1119,70.9473,71.079,26579.0
2018-06-15 10:50:00,86.45,86.47,86.4,86.41,25079.0,71.1366,71.153,71.0954,71.1036,25079.0
2018-06-15 10:55:00,86.4,86.58,86.39,86.54,23861.0,71.0954,71.2435,71.0872,71.2106,23861.0
2018-06-15 11:00:00,86.55,86.75,86.51,86.74,27107.0,71.2188,71.3834,71.1859,71.3752,27107.0
2018-06-15 11:05:00,86.74,86.81,86.68,86.76,23190.0,71.3752,71.4328,71.3258,71.3917,23190.0
2018-06-15 11:10:00,86.74,86.86,86.74,86.76,19308.0,71.3752,71.4739,71.3752,71.3917,19308.0
2018-06-15 11:15:00,86.77,86.88,86.76,86.84,50245.0,71.3999,71.4904,71.3917,71.4575,50245.0
2018-06-15 11:20:00,86.84,86.87,86.73,86.74,23964.0,71.4575,71.4822,71.367,71.3752,23964.0
2018-06-15 11:25:00,86.74,86.74,86.61,86.62,27082.0,71.3752,71.3752,71.2682,71.2765,27082.0
2018-06-15 11:30:00,86.62,86.65,86.55,86.6,29042.0,71.2765,71.3011,71.2188,71.26,29042.0
2018-06-15 11:35:00,86.55,86.61,86.42,86.45,38390.0,71.2188,71.2682,71.1119,71.1366,38390.0
2018-06-15 11:40:00,86.45,86.53,86.44,86.51,49512.0,71.1366,71.2024,71.1283,71.1859,49512.0
2018-06-15 11:45:00,86.5,86.66,86.49,86.62,49013.0,71.1777,71.3094,71.1695,71.2765,49013.0
2018-06-15 11:50:00,86.61,86.64,86.51,86.6,35460.0,71.2682,71.2929,71.1859,71.26,35460.0
2018-06-15 11:55:00,86.62,86.73,86.56,86.67,25329.0,71.2765,71.367,71.2271,71.3176,25329.0
2018-06-15 12:00:00,86.65,86.69,86.62,86.63,19870.0,71.3011,71.3341,71.2765,71.2847,19870.0
2018-06-15 12:05:00,86.65,86.68,86.6,86.63,44116.0,71.3011,71.3258,71.26,71.2847,44116.0
2018-06-15 12:10:00,86.64,86.64,86.56,86.59,24377.0,71.2929,71.2929,71.2271,71.2518,24377.0
2018-06-15 12:15:00,86.58,86.63,86.55,86.62,19580.0,71.2435,71.2847,71.2188,71.2765,19580.0
2018-06-15 12:20:00,86.62,86.64,86.59,86.61,16002.0,71.2765,71.2929,71.2518,71.2682,16002.0
2018-06-15 12:25:00,86.61,86.63,86.56,86.62,15859.0,71.2682,71.2847,71.2271,71.2765,15859.0
2018-06-15 12:30:00,86.63,86.65,86.61,86.61,13675.0,71.2847,71.3011,71.2682,71.2682,13675.0
2018-06-15 12:35:00,86.62,86.65,86.6,86.65,17927.0,71.2765,71.3011,71.26,71.3011,17927.0
2018-06-15 12:40:00,86.65,86.71,86.64,86.67,23944.0,71.3011,71.3505,71.2929,71.3176,23944.0
2018-06-15 12:45:00,86.67,86.78,86.66,86.71,19285.0,71.3176,71.4081,71.3094,71.3505,19285.0
2018-06-15 12:50:00,86.7,86.76,86.67,86.74,22262.0,71.3423,71.3917,71.3176,71.3752,22262.0
2018-06-15 12:55:00,86.73,86.85,86.73,86.8,11731.0,71.367,71.4657,71.367,71.4246,11731.0
2018-06-15 13:00:00,86.82,86.82,86.76,86.77,25366.0,71.441,71.441,71.3917,71.3999,25366.0
2018-06-15 13:05:00,86.78,86.79,86.76,86.77,11838.0,71.4081,71.4163,71.3917,71.3999,11838.0
2018-06-15 13:10:00,86.76,86.77,86.68,86.68,16936.0,71.3917,71.3999,71.3258,71.3258,16936.0
2018-06-15 13:15:00,86.68,86.7,86.61,86.65,18346.0,71.3258,71.3423,71.2682,71.3011,18346.0
2018-06-15 13:20:00,86.66,86.68,86.59,86.6,24518.0,71.3094,71.3258,71.2518,71.26,24518.0
2018-06-15 13:25:00,86.6,86.66,86.6,86.66,18348.0,71.26,71.3094,71.26,71.3094,18348.0
2018-06-15 13:30:00,86.65,86.65,86.61,86.64,11698.0,71.3011,71.3011,71.2682,71.2929,11698.0
2018-06-15 13:35:00,86.64,86.65,86.6,86.6,12263.0,71.2929,71.3011,71.26,71.26,12263.0
2018-06-15 13:40:00,86.61,86.65,86.59,86.65,38325.0,71.2682,71.3011,71.2518,71.3011,38325.0
2018-06-15 13:45:00,86.65,86.65,86.6,86.62,22306.0,71.3011,71.3011,71.26,71.2765,22306.0
2018-06-15 13:50:00,86.6,86.64,86.6,86.63,57838.0,71.26,71.2929,71.26,71.2847,57838.0
2018-06-15 13:55:00,86.61,86.62,86.47,86.48,42615.0,71.2682,71.2765,71.153,71.1612,42615.0
2018-06-15 14:00:00,86.48,86.56,86.48,86.53,12251.0,71.1612,71.2271,71.1612,71.2024,12251.0
2018-06-15 14:05:00,86.53,86.58,86.49,86.58,19385.0,71.2024,71.2435,71.1695,71.2435,19385.0
2018-06-15 14:10:00,86.59,86.6,86.52,86.54,17642.0,71.2518,71.26,71.1942,71.2106,17642.0
2018-06-15 14:15:00,86.54,86.58,86.53,86.57,23559.0,71.2106,71.2435,71.2024,71.2353,23559.0
2018-06-15 14:20:00,86.58,86.74,86.57,86.68,28615.0,71.2435,71.3752,71.2353,71.3258,28615.0
2018-06-15 14:25:00,86.68,86.81,86.66,86.81,13355.0,71.3258,71.4328,71.3094,71.4328,13355.0
2018-06-15 14:30:00,86.81,86.83,86.75,86.81,27832.0,71.4328,71.4493,71.3834,71.4328,27832.0
2018-06-15 14:35:00,86.81,86.81,86.75,86.77,30995.0,71.4328,71.4328,71.3834,71.3999,30995.0
2018-06-15 14:40:00,86.78,86.79,86.75,86.77,36127.0,71.4081,71.4163,71.3834,71.3999,36127.0
2018-06-15 14:45:00,86.77,86.82,86.76,86.76,43867.0,71.3999,71.441,71.3917,71.3917,43867.0
2018-06-15 14:50:00,86.75,86.79,86.73,86.79,20374.0,71.3834,71.4163,71.367,71.4163,20374.0
2018-06-15 14:55:00,86.79,86.81,86.78,86.78,38098.0,71.4163,71.4328,71.4081,71.4081,38098.0
2018-06-15 15:00:00,86.78,86.78,86.72,86.75,36717.0,71.4081,71.4081,71.3587,71.3834,36717.0
2018-06-15 15:05:00,86.76,86.79,86.75,86.77,48801.0,71.3917,71.4163,71.3834,71.3999,48801.0
2018-06-15 15:10:00,86.77,86.78,86.75,86.77,38915.0,71.3999,71.4081,71.3834,71.3999,38915.0
2018-06-15 15:15:00,86.77,86.79,86.72,86.73,40200.0,71.3999,71.4163,71.3587,71.367,40200.0
2018-06-15 15:20:00,86.72,86.75,86.7,86.73,49307.0,71.3587,71.3834,71.3423,71.367,49307.0
2018-06-15 15:25:00,86.73,86.77,86.71,86.76,90255.0,71.367,71.3999,71.3505,71.3917,90255.0
2018-06-15 15:30:00,86.76,86.79,86.75,86.77,53970.0,71.3917,71.4163,71.3834,71.3999,53970.0
2018-06-15 15:35:00,86.77,86.79,86.74,86.79,62249.0,71.3999,71.4163,71.3752,71.4163,62249.0
2018-06-15 15:40:00,86.79,86.82,86.78,86.8,46991.0,71.4163,71.441,71.4081,71.4246,46991.0
2018-06-15 15:45:00,86.79,86.81,86.77,86.8,82909.0,71.4163,71.4328,71.3999,71.4246,82909.0
2018-06-15 15:50:00,86.8,86.82,86.66,86.68,117118.0,71.4246,71.441,71.3094,71.3258,117118.0
2018-06-15 15:55:00,86.67,86.8,86.67,86.78,277729.0,71.3176,71.4246,71.3176,71.4081,277729.0
2018-06-18 09:30:00,86.06,86.28,86.03,86.19,69050.0,70.8156,70.9967,70.791,70.9226,69050.0
2018-06-18 09:35:00,86.13,86.19,85.82,85.98,45575.0,70.8732,70.9226,70.6182,70.7498,45575.0
2018-06-18 09:40:00,85.98,86.07,85.98,85.99,39894.0,70.7498,70.8239,70.7498,70.758,39894.0
2018-06-18 09:45:00,85.98,86.08,85.98,86.01,45756.0,70.7498,70.8321,70.7498,70.7745,45756.0
2018-06-18 09:50:00,86.01,86.07,85.97,85.98,58531.0,70.7745,70.8239,70.7416,70.7498,58531.0
2018-06-18 09:55:00,85.98,86.0,85.8,85.8,45183.0,70.7498,70.7663,70.6017,70.6017,45183.0
2018-06-18 10:00:00,85.81,85.88,85.69,85.87,28999.0,70.6099,70.6675,70.5112,70.6593,28999.0
2018-06-18 10:05:00,85.87,85.87,85.7,85.72,29299.0,70.6593,70.6593,70.5194,70.5359,29299.0
2018-06-18 10:10:00,85.72,85.76,85.68,85.72,24512.0,70.5359,70.5688,70.503,70.5359,24512.0
2018-06-18 10:15:00,85.71,85.77,85.7,85.75,28778.0,70.5276,70.577,70.5194,70.5606,28778.0
2018-06-18 10:20:00,85.76,85.85,85.74,85.75,29495.0,70.5688,70.6428,70.5523,70.5606,29495.0
2018-06-18 10:25:00,85.75,85.76,85.66,85.67,24326.0,70.5606,70.5688,70.4865,70.4947,24326.0
2018-06-18 10:30:00,85.66,85.77,85.66,85.7,22793.0,70.4865,70.577,70.4865,70.5194,22793.0
2018-06-18 10:35:00,85.7,85.78,85.7,85.75,88880.0,70.5194,70.5852,70.5194,70.5606,88880.0
2018-06-18 10:40:00,85.75,85.78,85.72,85.72,36554.0,70.5606,70.5852,70.5359,70.5359,36554.0
2018-06-18 10:45:00,85.73,85.85,85.72,85.82,53902.0,70.5441,70.6428,70.5359,70.6182,53902.0
2018-06-18 10:50:00,85.81,85.81,85.67,85.68,15501.0,70.6099,70.6099,70.4947,70.503,15501.0
2018-06-18 10:55:00,85.7,85.73,85.59,85.61,26333.0,70.5194,70.5441,70.4289,70.4454,26333.0
2018-06-18 11:00:00,85.63,85.72,85.63,85.68,23701.0,70.4618,70.5359,70.4618,70.503,23701.0
2018-06-18 11:05:00,85.68,85.8,85.67,85.8,19788.0,70.503,70.6017,70.4947,70.6017,19788.0
2018-06-18 11:10:00,85.79,85.84,85.78,85.82,11651.0,70.5935,70.6346,70.5852,70.6182,11651.0
2018-06-18 11:15:00,85.81,85.85,85.79,85.79,15319.0,70.6099,70.6428,70.5935,70.5935,15319.0
2018-06-18 11:20:00,85.8,85.89,85.79,85.86,15580.0,70.6017,70.6758,70.5935,70.6511,15580.0
2018-06-18 11:25:00,85.86,85.94,85.83,85.93,26100.0,70.6511,70.7169,70.6264,70.7087,26100.0
2018-06-18 11:30:00,85.93,85.96,85.8,85.8,25531.0,70.7087,70.7334,70.6017,70.6017,25531.0
2018-06-18 11:35:00,85.81,85.84,85.75,85.8,23850.0,70.6099,70.6346,70.5606,70.6017,23850.0
2018-06-18 11:40:00,85.79,85.79,85.73,85.76,28707.0,70.5935,70.5935,70.5441,70.5688,28707.0
2018-06-18 11:45:00,85.77,85.94,85.77,85.94,25071.0,70.577,70.7169,70.577,70.7169,25071.0
2018-06-18 11:50:00,85.93,86.0,85.92,85.99,19152.0,70.7087,70.7663,70.7004,70.758,19152.0
2018-06-18 11:55:00,86.0,86.01,85.83,85.83,105716.0,70.7663,70.7745,70.6264,70.6264,105716.0
2018-06-18 12:00:00,85.84,85.95,85.83,85.95,13121.0,70.6346,70.7251,70.6264,70.7251,13121.0
2018-06-18 12:05:00,85.96,86.08,85.95,86.08,18395.0,70.7334,70.8321,70.7251,70.8321,18395.0
2018-06-18 12:10:00,86.06,86.11,86.03,86.08,18179.0,70.8156,70.8568,70.791,70.8321,18179.0
2018-06-18 12:15:00,86.09,86.09,85.97,86.0,17241.0,70.8403,70.8403,70.7416,70.7663,17241.0
2018-06-18 12:20:00,86.01,86.02,85.94,85.95,12808.0,70.7745,70.7827,70.7169,70.7251,12808.0
2018-06-18 12:25:00,85.94,85.99,85.92,85.93,15812.0,70.7169,70.758,70.7004,70.7087,15812.0
2018-06-18 12:30:00,85.93,86.03,85.91,86.03,37341.0,70.7087,70.791,70.6922,70.791,37341.0
2018-06-18 12:35:00,86.02,86.06,86.0,86.06,12448.0,70.7827,70.8156,70.7663,70.8156,12448.0
2018-06-18 12:40:00,86.04,86.07,86.01,86.03,10294.0,70.7992,70.8239,70.7745,70.791,10294.0
2018-06-18 12:45:00,86.04,86.07,86.03,86.06,8682.0,70.7992,70.8239,70.791,70.8156,8682.0
2018-06-18 12:50:00,86.05,86.08,86.01,86.03,17174.0,70.8074,70.8321,70.7745,70.791,17174.0
2018-06-18 12:55:00,86.04,86.15,86.04,86.13,9667.0,70.7992,70.8897,70.7992,70.8732,9667.0
2018-06-18 13:00:00,86.14,86.21,86.13,86.21,9726.0,70.8815,70.9391,70.8732,70.9391,9726.0
2018-06-18 13:05:00,86.21,86.22,86.17,86.18,9451.0,70.9391,70.9473,70.9062,70.9144,9451.0
2018-06-18 13:10:00,86.18,86.21,86.18,86.2,8058.0,70.9144,70.9391,70.9144,70.9308,8058.0
2018-06-18 13:15:00,86.2,86.25,86.18,86.19,50428.0,70.9308,70.972,70.9144,70.9226,50428.0
2018-06-18 13:20:00,86.19,86.2,86.15,86.15,26034.0,70.9226,70.9308,70.8897,70.8897,26034.0
2018-06-18 13:25:00,86.14,86.19,86.14,86.16,9738.0,70.8815,70.9226,70.8815,70.8979,9738.0
2018-06-18 13:30:00,86.17,86.19,86.15,86.15,15353.0,70.9062,70.9226,70.8897,70.8897,15353.0
2018-06-18 13:35:00,86.16,86.2,86.14,86.18,10850.0,70.8979,70.9308,70.8815,70.9144,10850.0
2018-06-18 13:40:00,86.17,86.17,86.13,86.14,8087.0,70.9062,70.9062,70.8732,70.8815,8087.0
2018-06-18 13:45:00,86.14,86.14,86.09,86.13,8941.0,70.8815,70.8815,70.8403,70.8732,8941.0
2018-06-18 13:50:00,86.13,86.14,86.05,86.08,12835.0,70.8732,70.8815,70.8074,70.8321,12835.0
2018-06-18 13:55:00,86.07,86.16,86.07,86.15,15176.0,70.8239,70.8979,70.8239,70.8897,15176.0
2018-06-18 14:00:00,86.15,86.16,86.08,86.08,15629.0,70.8897,70.8979,70.8321,70.8321,15629.0
2018-06-18 14:05:00,86.09,86.19,86.08,86.17,17642.0,70.8403,70.9226,70.8321,70.9062,17642.0
2018-06-18 14:10:00,86.17,86.17,86.11,86.11,26539.0,70.9062,70.9062,70.8568,70.8568,26539.0
2018-06-18 14:15:00,86.11,86.13,86.08,86.12,15953.0,70.8568,70.8732,70.8321,70.865,15953.0
2018-06-18 14:20:00,86.12,86.13,86.09,86.12,11579.0,70.865,70.8732,70.8403,70.865,11579.0
2018-06-18 14:25:00,86.12,86.15,86.07,86.11,19403.0,70.865,70.8897,70.8239,70.8568,19403.0
2018-06-18 14:30:00,86.1,86.14,86.1,86.12,15489.0,70.8486,70.8815,70.8486,70.865,15489.0
2018-06-18 14:35:00,86.14,86.18,86.13,86.18,16733.0,70.8815,70.9144,70.8732,70.9144,16733.0
2018-06-18 14:40:00,86.18,86.22,86.17,86.19,11744.0,70.9144,70.9473,70.9062,70.9226,11744.0
2018-06-18 14:45:00,86.17,86.17,86.08,86.08,10744.0,70.9062,70.9062,70.8321,70.8321,10744.0
2018-06-18 14:50:00,86.1,86.1,85.99,85.99,10400.0,70.8486,70.8486,70.758,70.758,10400.0
2018-06-18 14:55:00,85.99,86.0,85.94,85.96,18327.0,70.758,70.7663,70.7169,70.7334,18327.0
2018-06-18 15:00:00,85.96,85.96,85.92,85.94,31601.0,70.7334,70.7334,70.7004,70.7169,31601.0
2018-06-18 15:05:00,85.94,85.98,85.91,85.96,13550.0,70.7169,70.7498,70.6922,70.7334,13550.0
2018-06-18 15:10:00,85.97,85.97,85.94,85.96,26801.0,70.7416,70.7416,70.7169,70.7334,26801.0
2018-06-18 15:15:00,85.97,85.98,85.93,85.94,88081.0,70.7416,70.7498,70.7087,70.7169,88081.0
2018-06-18 15:20:00,85.94,85.95,85.9,85.92,21787.0,70.7169,70.7251,70.684,70.7004,21787.0
2018-06-18 15:25:00,85.92,86.04,85.92,86.02,47480.0,70.7004,70.7992,70.7004,70.7827,47480.0
2018-06-18 15:30:00,86.02,86.15,86.02,86.14,61744.0,70.7827,70.8897,70.7827,70.8815,61744.0
2018-06-18 15:35:00,86.14,86.16,86.1,86.12,36448.0,70.8815,70.8979,70.8486,70.865,36448.0
2018-06-18 15:40:00,86.13,86.18,86.08,86.16,41891.0,70.8732,70.9144,70.8321,70.8979,41891.0
2018-06-18 15:45:00,86.14,86.28,86.14,86.27,62770.0,70.8815,70.9967,70.8815,70.9884,62770.0
2018-06-18 15:50:00,86.26,86.27,86.21,86.24,62576.0,70.9802,70.9884,70.9391,70.9638,62576.0
2018-06-18 15:55:00,86.24,86.3,86.21,86.24,157716.0,70.9638,71.0131,70.9391,70.9638,157716.0
2018-06-19 09:30:00,85.56,86.0,85.35,85.71,94395.0,70.4042,70.7663,70.2314,70.5276,94395.0
2018-06-19 09:35:00,85.7,85.81,85.54,85.64,39145.0,70.5194,70.6099,70.3878,70.47,39145.0
2018-06-19 09:40:00,85.64,85.94,85.55,85.84,18979.0,70.47,70.7169,70.396,70.6346,18979.0
2018-06-19 09:45:00,85.86,86.03,85.85,86.0,22963.0,70.6511,70.791,70.6428,70.7663,22963.0
2018-06-19 09:50:00,86.0,86.0,85.82,85.84,20316.0,70.7663,70.7663,70.6182,70.6346,20316.0
2018-06-19 09:55:00,85.78,85.92,85.76,85.92,22476.0,70.5852,70.7004,70.5688,70.7004,22476.0
2018-06-19 10:00:00,85.91,86.05,85.88,86.01,17601.0,70.6922,70.8074,70.6675,70.7745,17601.0
2018-06-19 10:05:00,86.03,86.18,86.03,86.06,27058.0,70.791,70.9144,70.791,70.8156,27058.0
2018-06-19 10:10:00,86.05,86.17,86.03,86.1,60560.0,70.8074,70.9062,70.791,70.8486,60560.0
2018-06-19 10:15:00,86.1,86.12,85.96,86.08,31734.0,70.8486,70.865,70.7334,70.8321,31734.0
2018-06-19 10:20:00,86.07,86.12,86.0,86.05,52599.0,70.8239,70.865,70.7663,70.8074,52599.0
2018-06-19 10:25:00,86.05,86.18,85.99,86.18,45515.0,70.8074,70.9144,70.758,70.9144,45515.0
2018-06-19 10:30:00,86.18,86.19,86.07,86.09,47505.0,70.9144,70.9226,70.8239,70.8403,47505.0
2018-06-19 10:35:00,86.09,86.21,86.07,86.08,61384.0,70.8403,70.9391,70.8239,70.8321,61384.0
2018-06-19 10:40:00,86.09,86.18,86.05,86.12,28081.0,70.8403,70.9144,70.8074,70.865,28081.0
2018-06-19 10:45:00,86.13,86.35,86.12,86.31,45746.0,70.8732,71.0543,70.865,71.0214,45746.0
2018-06-19 10:50:00,86.31,86.35,86.16,86.17,61542.0,71.0214,71.0543,70.8979,70.9062,61542.0
2018-06-19 10:55:00,86.16,86.24,86.08,86.11,40397.0,70.8979,70.9638,70.8321,70.8568,40397.0
2018-06-19 11:00:00,86.12,86.21,86.1,86.12,48197.0,70.865,70.9391,70.8486,70.865,48197.0
2018-06-19 11:05:00,86.12,86.2,86.11,86.12,33801.0,70.865,70.9308,70.8568,70.865,33801.0
2018-06-19 11:10:00,86.13,86.18,86.12,86.14,45461.0,70.8732,70.9144,70.865,70.8815,45461.0
2018-06-19 11:15:00,86.13,86.21,86.1,86.2,66032.0,70.8732,70.9391,70.8486,70.9308,66032.0
2018-06-19 11:20:00,86.2,86.3,86.18,86.3,35985.0,70.9308,71.0131,70.9144,71.0131,35985.0
2018-06-19 11:25:00,86.29,86.39,86.28,86.38,41010.0,71.0049,71.0872,70.9967,71.079,41010.0
2018-06-19 11:30:00,86.39,86.49,86.36,86.42,33441.0,71.0872,71.1695,71.0625,71.1119,33441.0
2018-06-19 11:35:00,86.43,86.47,86.32,86.32,48943.0,71.1201,71.153,71.0296,71.0296,48943.0
2018-06-19 11:40:00,86.32,86.33,86.24,86.29,66543.0,71.0296,71.0378,70.9638,71.0049,66543.0
2018-06-19 11:45:00,86.28,86.42,86.27,86.42,23494.0,70.9967,71.1119,70.9884,71.1119,23494.0
2018-06-19 11:50:00,86.44,86.51,86.39,86.42,27320.0,71.1283,71.1859,71.0872,71.1119,27320.0
2018-06-19 11:55:00,86.41,86.44,86.39,86.39,36036.0,71.1036,71.1283,71.0872,71.0872,36036.0
2018-06-19 12:00:00,86.4,86.4,86.3,86.37,30091.0,71.0954,71.0954,71.0131,71.0707,30091.0
2018-06-19 12:05:00,86.38,86.39,86.35,86.39,14680.0,71.079,71.0872,71.0543,71.0872,14680.0
2018-06-19 12:10:00,86.39,86.39,86.36,86.37,27249.0,71.0872,71.0872,71.0625,71.0707,27249.0
2018-06-19 12:15:00,86.36,86.4,86.36,86.4,24210.0,71.0625,71.0954,71.0625,71.0954,24210.0
2018-06-19 12:20:00,86.39,86.4,86.22,86.24,27316.0,71.0872,71.0954,70.9473,70.9638,27316.0
2018-06-19 12:25:00,86.25,86.3,86.24,86.26,18691.0,70.972,71.0131,70.9638,70.9802,18691.0
2018-06-19 12:30:00,86.27,86.28,86.22,86.23,30817.0,70.9884,70.9967,70.9473,70.9555,30817.0
2018-06-19 12:35:00,86.23,86.25,86.2,86.22,36822.0,70.9555,70.972,70.9308,70.9473,36822.0
2018-06-19 12:40:00,86.22,86.22,86.16,86.19,31808.0,70.9473,70.9473,70.8979,70.9226,31808.0
2018-06-19 12:45:00,86.19,86.21,86.18,86.2,19665.0,70.9226,70.9391,70.9144,70.9308,19665.0
2018-06-19 12:50:00,86.19,86.23,86.19,86.22,19267.0,70.9226,70.9555,70.9226,70.9473,19267.0
2018-06-19 12:55:00,86.22,86.28,86.21,86.28,16085.0,70.9473,70.9967,70.9391,70.9967,16085.0
2018-06-19 13:00:00,86.29,86.35,86.29,86.34,23012.0,71.0049,71.0543,71.0049,71.046,23012.0
2018-06-19 13:05:00,86.34,86.35,86.32,86.33,16984.0,71.046,71.0543,71.0296,71.0378,16984.0
2018-06-19 13:10:00,86.33,86.36,86.32,86.36,19293.0,71.0378,71.0625,71.0296,71.0625,19293.0
2018-06-19 13:15:00,86.36,86.43,86.36,86.42,18853.0,71.0625,71.1201,71.0625,71.1119,18853.0
2018-06-19 13:20:00,86.41,86.43,86.41,86.41,22480.0,71.1036,71.1201,71.1036,71.1036,22480.0
2018-06-19 13:25:00,86.41,86.42,86.35,86.36,26930.0,71.1036,71.1119,71.0543,71.0625,26930.0
2018-06-19 13:30:00,86.36,86.36,86.24,86.27,25889.0,71.0625,71.0625,70.9638,70.9884,25889.0
2018-06-19 13:35:00,86.26,86.38,86.26,86.38,118923.0,70.9802,71.079,70.9802,71.079,118923.0
2018-06-19 13:40:00,86.39,86.44,86.38,86.44,77775.0,71.0872,71.1283,71.079,71.1283,77775.0
2018-06-19 13:45:00,86.45,86.5,86.41,86.48,27128.0,71.1366,71.1777,71.1036,71.1612,27128.0
2018-06-19 13:50:00,86.48,86.57,86.48,86.51,85786.0,71.1612,71.2353,71.1612,71.1859,85786.0
2018-06-19 13:55:00,86.51,86.54,86.48,86.5,15168.0,71.1859,71.2106,71.1612,71.1777,15168.0
2018-06-19 14:00:00,86.5,86.54,86.49,86.51,47509.0,71.1777,71.2106,71.1695,71.1859,47509.0
2018-06-19 14:05:00,86.52,86.66,86.52,86.64,34359.0,71.1942,71.3094,71.1942,71.2929,34359.0
2018-06-19 14:10:00,86.64,86.66,86.56,86.62,34509.0,71.2929,71.3094,71.2271,71.2765,34509.0
2018-06-19 14:15:00,86.62,86.64,86.5,86.53,35565.0,71.2765,71.2929,71.1777,71.2024,35565.0
2018-06-19 14:20:00,86.53,86.57,86.51,86.56,33064.0,71.2024,71.2353,71.1859,71.2271,33064.0
2018-06-19 14:25:00,86.54,86.56,86.48,86.5,37554.0,71.2106,71.2271,71.1612,71.1777,37554.0
2018-06-19 14:30:00,86.5,86.56,86.5,86.56,27299.0,71.1777,71.2271,71.1777,71.2271,27299.0
2018-06-19 14:35:00,86.56,86.59,86.55,86.58,29569.0,71.2271,71.2518,71.2188,71.2435,29569.0
2018-06-19 14:40:00,86.58,86.62,86.54,86.58,27128.0,71.2435,71.2765,71.2106,71.2435,27128.0
2018-06-19 14:45:00,86.58,86.68,86.58,86.67,31585.0,71.2435,71.3258,71.2435,71.3176,31585.0
2018-06-19 14:50:00,86.68,86.73,86.67,86.7,29120.0,71.3258,71.367,71.3176,71.3423,29120.0
2018-06-19 14:55:00,86.72,86.81,86.71,86.78,51400.0,71.3587,71.4328,71.3505,71.4081,51400.0
2018-06-19 15:00:00,86.78,86.79,86.67,86.67,36060.0,71.4081,71.4163,71.3176,71.3176,36060.0
2018-06-19 15:05:00,86.67,86.68,86.64,86.67,32820.0,71.3176,71.3258,71.2929,71.3176,32820.0
2018-06-19 15:10:00,86.67,86.71,86.66,86.71,43358.0,71.3176,71.3505,71.3094,71.3505,43358.0
2018-06-19 15:15:00,86.72,86.72,86.55,86.57,49147.0,71.3587,71.3587,71.2188,71.2353,49147.0
2018-06-19 15:20:00,86.56,86.56,86.51,86.55,40256.0,71.2271,71.2271,71.1859,71.2188,40256.0
2018-06-19 15:25:00,86.55,86.59,86.49,86.52,56367.0,71.2188,71.2518,71.1695,71.1942,56367.0
2018-06-19 15:30:00,86.52,86.57,86.5,86.53,49248.0,71.1942,71.2353,71.1777,71.2024,49248.0
2018-06-19 15:35:00,86.52,86.54,86.45,86.53,36119.0,71.1942,71.2106,71.1366,71.2024,36119.0
2018-06-19 15:40:00,86.51,86.52,86.44,86.48,42115.0,71.1859,71.1942,71.1283,71.1612,42115.0
2018-06-19 15:45:00,86.48,86.48,86.4,86.44,63130.0,71.1612,71.1612,71.0954,71.1283,63130.0
2018-06-19 15:50:00,86.44,86.54,86.43,86.53,100731.0,71.1283,71.2106,71.1201,71.2024,100731.0
2018-06-19 15:55:00,86.53,86.75,86.52,86.65,297948.0,71.2024,71.3834,71.1942,71.3011,297948.0
2018-06-20 09:30:00,86.46,86.5,86.27,86.41,67391.0,71.1448,71.1777,70.9884,71.1036,67391.0
2018-06-20 09:35:00,86.39,86.55,86.21,86.51,19017.0,71.0872,71.2188,70.9391,71.1859,19017.0
2018-06-20 09:40:00,86.5,86.59,86.31,86.52,73879.0,71.1777,71.2518,71.0214,71.1942,73879.0
2018-06-20 09:45:00,86.53,86.67,86.47,86.54,34183.0,71.2024,71.3176,71.153,71.2106,34183.0
2018-06-20 09:50:00,86.54,86.54,86.39,86.48,33794.0,71.2106,71.2106,71.0872,71.1612,33794.0
2018-06-20 09:55:00,86.44,86.45,86.33,86.33,21742.0,71.1283,71.1366,71.0378,71.0378,21742.0
2018-06-20 10:00:00,86.37,86.47,86.31,86.36,65268.0,71.0707,71.153,71.0214,71.0625,65268.0
2018-06-20 10:05:00,86.35,86.42,86.33,86.34,74288.0,71.0543,71.1119,71.0378,71.046,74288.0
2018-06-20 10:10:00,86.33,86.33,86.13,86.14,55923.0,71.0378,71.0378,70.8732,70.8815,55923.0
2018-06-20 10:15:00,86.14,86.26,86.09,86.25,34828.0,70.8815,70.9802,70.8403,70.972,34828.0
2018-06-20 10:20:00,86.25,86.32,86.19,86.19,21804.0,70.972,71.0296,70.9226,70.9226,21804.0
2018-06-20 10:25:00,86.22,86.25,86.03,86.03,35800.0,70.9473,70.972,70.791,70.791,35800.0
2018-06-20 10:30:00,86.03,86.09,85.94,86.06,29654.0,70.791,70.8403,70.7169,70.8156,29654.0
2018-06-20 10:35:00,86.06,86.2,86.04,86.16,23472.0,70.8156,70.9308,70.7992,70.8979,23472.0
2018-06-20 10:40:00,86.16,86.24,86.04,86.05,34685.0,70.8979,70.9638,70.7992,70.8074,34685.0
2018-06-20 10:45:00,86.05,86.07,85.97,86.0,39699.0,70.8074,70.8239,70.7416,70.7663,39699.0
2018-06-20 10:50:00,86.0,86.01,85.83,85.95,60528.0,70.7663,70.7745,70.6264,70.7251,60528.0
2018-06-20 10:55:00,85.96,86.04,85.95,85.97,28560.0,70.7334,70.7992,70.7251,70.7416,28560.0
2018-06-20 11:00:00,85.99,86.0,85.86,85.9,20769.0,70.758,70.7663,70.6511,70.684,20769.0
2018-06-20 11:05:00,85.91,86.09,85.91,86.02,27421.0,70.6922,70.8403,70.6922,70.7827,27421.0
2018-06-20 11:10:00,86.01,86.03,85.9,85.99,27446.0,70.7745,70.791,70.684,70.758,27446.0
2018-06-20 11:15:00,85.98,86.06,85.97,85.98,22776.0,70.7498,70.8156,70.7416,70.7498,22776.0
2018-06-20 11:20:00,86.01,86.14,85.99,86.13,47086.0,70.7745,70.8815,70.758,70.8732,47086.0
2018-06-20 11:25:00,86.12,86.16,86.06,86.08,43011.0,70.865,70.8979,70.8156,70.8321,43011.0
2018-06-20 11:30:00,86.08,86.15,86.07,86.12,24961.0,70.8321,70.8897,70.8239,70.865,24961.0
2018-06-20 11:35:00,86.12,86.15,86.07,86.1,56063.0,70.865,70.8897,70.8239,70.8486,56063.0
2018-06-20 11:40:00,86.08,86.11,86.04,86.04,29480.0,70.8321,70.8568,70.7992,70.7992,29480.0
2018-06-20 11:45:00,86.05,86.09,85.97,86.04,31995.0,70.8074,70.8403,70.7416,70.7992,31995.0
2018-06-20 11:50:00,86.05,86.1,86.02,86.05,29938.0,70.8074,70.8486,70.7827,70.8074,29938.0
2018-06-20 11:55:00,86.05,86.18,86.05,86.16,23258.0,70.8074,70.9144,70.8074,70.8979,23258.0
2018-06-20 12:00:00,86.17,86.2,86.14,86.17,13767.0,70.9062,70.9308,70.8815,70.9062,13767.0
2018-06-20 12:05:00,86.18,86.37,86.13,86.33,72478.0,70.9144,71.0707,70.8732,71.0378,72478.0
2018-06-20 12:10:00,86.32,86.36,86.26,86.33,53415.0,71.0296,71.0625,70.9802,71.0378,53415.0
2018-06-20 12:15:00,86.34,86.39,86.29,86.29,28846.0,71.046,71.0872,71.0049,71.0049,28846.0
2018-06-20 12:20:00,86.29,86.32,86.23,86.25,22192.0,71.0049,71.0296,70.9555,70.972,22192.0
2018-06-20 12:25:00,86.26,86.3,86.24,86.26,15182.0,70.9802,71.0131,70.9638,70.9802,15182.0
2018-06-20 12:30:00,86.26,86.29,86.25,86.29,18859.0,70.9802,71.0049,70.972,71.0049,18859.0
2018-06-20 12:35:00,86.29,86.37,86.28,86.37,17123.0,71.0049,71.0707,70.9967,71.0707,17123.0
2018-06-20 12:40:00,86.36,86.41,86.36,86.38,29721.0,71.0625,71.1036,71.0625,71.079,29721.0
2018-06-20 12:45:00,86.38,86.42,86.37,86.39,36569.0,71.079,71.1119,71.0707,71.0872,36569.0
2018-06-20 12:50:00,86.38,86.41,86.33,86.33,16692.0,71.079,71.1036,71.0378,71.0378,16692.0
2018-06-20 12:55:00,86.34,86.35,86.3,86.34,13428.0,71.046,71.0543,71.0131,71.046,13428.0
2018-06-20 13:00:00,86.34,86.38,86.3,86.3,14194.0,71.046,71.079,71.0131,71.0131,14194.0
2018-06-20 13:05:00,86.31,86.32,86.28,86.28,17860.0,71.0214,71.0296,70.9967,70.9967,17860.0
2018-06-20 13:10:00,86.29,86.31,86.19,86.19,22118.0,71.0049,71.0214,70.9226,70.9226,22118.0
2018-06-20 13:15:00,86.19,86.24,86.18,86.22,13149.0,70.9226,70.9638,70.9144,70.9473,13149.0
2018-06-20 13:20:00,86.22,86.24,86.22,86.23,19194.0,70.9473,70.9638,70.9473,70.9555,19194.0
2018-06-20 13:25:00,86.23,86.26,86.17,86.26,30296.0,70.9555,70.9802,70.9062,70.9802,30296.0
2018-06-20 13:30:00,86.26,86.3,86.25,86.25,27854.0,70.9802,71.0131,70.972,70.972,27854.0
2018-06-20 13:35:00,86.25,86.26,86.19,86.2,18705.0,70.972,70.9802,70.9226,70.9308,18705.0
2018-06-20 13:40:00,86.2,86.24,86.19,86.22,21391.0,70.9308,70.9638,70.9226,70.9473,21391.0
2018-06-20 13:45:00,86.21,86.25,86.2,86.24,25341.0,70.9391,70.972,70.9308,70.9638,25341.0
2018-06-20 13:50:00,86.23,86.27,86.23,86.26,26332.0,70.9555,70.9884,70.9555,70.9802,26332.0
2018-06-20 13:55:00,86.27,86.28,86.25,86.27,17885.0,70.9884,70.9967,70.972,70.9884,17885.0
2018-06-20 14:00:00,86.27,86.28,86.18,86.24,34763.0,70.9884,70.9967,70.9144,70.9638,34763.0
2018-06-20 14:05:00,86.24,86.28,86.24,86.26,25458.0,70.9638,70.9967,70.9638,70.9802,25458.0
2018-06-20 14:10:00,86.27,86.31,86.24,86.29,32056.0,70.9884,71.0214,70.9638,71.0049,32056.0
2018-06-20 14:15:00,86.31,86.32,86.18,86.19,31699.0,71.0214,71.0296,70.9144,70.9226,31699.0
2018-06-20 14:20:00,86.2,86.25,86.19,86.22,28351.0,70.9308,70.972,70.9226,70.9473,28351.0
2018-06-20 14:25:00,86.22,86.22,86.18,86.2,27378.0,70.9473,70.9473,70.9144,70.9308,27378.0
2018-06-20 14:30:00,86.2,86.22,86.16,86.16,25155.0,70.9308,70.9473,70.8979,70.8979,25155.0
2018-06-20 14:35:00,86.16,86.18,86.15,86.16,34043.0,70.8979,70.9144,70.8897,70.8979,34043.0
2018-06-20 14:40:00,86.15,86.17,86.08,86.08,57067.0,70.8897,70.9062,70.8321,70.8321,57067.0
2018-06-20 14:45:00,86.09,86.17,86.07,86.16,53295.0,70.8403,70.9062,70.8239,70.8979,53295.0
2018-06-20 14:50:00,86.16,86.18,86.15,86.17,37620.0,70.8979,70.9144,70.8897,70.9062,37620.0
2018-06-20 14:55:00,86.17,86.21,86.14,86.17,64947.0,70.9062,70.9391,70.8815,70.9062,64947.0
2018-06-20 15:00:00,86.17,86.21,86.13,86.19,57740.0,70.9062,70.9391,70.8732,70.9226,57740.0
2018-06-20 15:05:00,86.19,86.2,86.15,86.17,29167.0,70.9226,70.9308,70.8897,70.9062,29167.0
2018-06-20 15:10:00,86.17,86.21,86.16,86.2,44644.0,70.9062,70.9391,70.8979,70.9308,44644.0
2018-06-20 15:15:00,86.2,86.23,86.15,86.15,51564.0,70.9308,70.9555,70.8897,70.8897,51564.0
2018-06-20 15:20:00,86.15,86.19,86.14,86.18,40697.0,70.8897,70.9226,70.8815,70.9144,40697.0
2018-06-20 15:25:00,86.19,86.2,86.18,86.2,34810.0,70.9226,70.9308,70.9144,70.9308,34810.0
2018-06-20 15:30:00,86.2,86.23,86.18,86.23,53132.0,70.9308,70.9555,70.9144,70.9555,53132.0
2018-06-20 15:35:00,86.23,86.25,86.21,86.22,57245.0,70.9555,70.972,70.9391,70.9473,57245.0
2018-06-20 15:40:00,86.21,86.22,86.14,86.17,47744.0,70.9391,70.9473,70.8815,70.9062,47744.0
2018-06-20 15:45:00,86.17,86.19,86.14,86.15,81249.0,70.9062,70.9226,70.8815,70.8897,81249.0
2018-06-20 15:50:00,86.16,86.18,86.1,86.14,91555.0,70.8979,70.9144,70.8486,70.8815,91555.0
2018-06-20 15:55:00,86.15,86.19,86.1,86.17,252447.0,70.8897,70.9226,70.8486,70.9062,252447.0
2018-06-21 09:30:00,86.28,86.34,85.91,85.99,105888.0,70.9967,71.046,70.6922,70.758,105888.0
2018-06-21 09:35:00,86.02,86.35,86.01,86.33,25692.0,70.7827,71.0543,70.7745,71.0378,25692.0
2018-06-21 09:40:00,86.33,86.59,86.32,86.5,41971.0,71.0378,71.2518,71.0296,71.1777,41971.0
2018-06-21 09:45:00,86.5,86.79,86.49,86.73,33550.0,71.1777,71.4163,71.1695,71.367,33550.0
2018-06-21 09:50:00,86.73,86.8,86.6,86.6,37540.0,71.367,71.4246,71.26,71.26,37540.0
2018-06-21 09:55:00,86.59,86.7,86.58,86.67,45984.0,71.2518,71.3423,71.2435,71.3176,45984.0
2018-06-21 10:00:00,86.66,86.75,86.64,86.64,33372.0,71.3094,71.3834,71.2929,71.2929,33372.0
2018-06-21 10:05:00,86.63,86.63,86.46,86.48,42181.0,71.2847,71.2847,71.1448,71.1612,42181.0
2018-06-21 10:10:00,86.48,86.49,86.4,86.42,25584.0,71.1612,71.1695,71.0954,71.1119,25584.0
2018-06-21 10:15:00,86.42,86.42,86.3,86.31,29495.0,71.1119,71.1119,71.0131,71.0214,29495.0
2018-06-21 10:20:00,86.3,86.3,86.14,86.17,21793.0,71.0131,71.0131,70.8815,70.9062,21793.0
2018-06-21 10:25:00,86.18,86.3,86.12,86.3,24571.0,70.9144,71.0131,70.865,71.0131,24571.0
2018-06-21 10:30:00,86.31,86.42,86.25,86.25,30816.0,71.0214,71.1119,70.972,70.972,30816.0
2018-06-21 10:35:00,86.26,86.28,86.16,86.16,31092.0,70.9802,70.9967,70.8979,70.8979,31092.0
2018-06-21 10:40:00,86.15,86.2,86.06,86.06,36899.0,70.8897,70.9308,70.8156,70.8156,36899.0
2018-06-21 10:45:00,86.06,86.15,85.92,86.09,47208.0,70.8156,70.8897,70.7004,70.8403,47208.0
2018-06-21 10:50:00,86.09,86.18,86.08,86.17,31358.0,70.8403,70.9144,70.8321,70.9062,31358.0
2018-06-21 10:55:00,86.19,86.27,86.16,86.21,35843.0,70.9226,70.9884,70.8979,70.9391,35843.0
2018-06-21 11:00:00,86.21,86.25,86.13,86.22,29022.0,70.9391,70.972,70.8732,70.9473,29022.0
2018-06-21 11:05:00,86.22,86.29,86.14,86.22,39301.0,70.9473,71.0049,70.8815,70.9473,39301.0
2018-06-21 11:10:00,86.21,86.28,86.19,86.25,17746.0,70.9391,70.9967,70.9226,70.972,17746.0
2018-06-21 11:15:00,86.25,86.3,86.24,86.3,17720.0,70.972,71.0131,70.9638,71.0131,17720.0
2018-06-21 11:20:00,86.3,86.32,86.16,86.16,20028.0,71.0131,71.0296,70.8979,70.8979,20028.0
2018-06-21 11:25:00,86.15,86.19,86.09,86.11,28225.0,70.8897,70.9226,70.8403,70.8568,28225.0
2018-06-21 11:30:00,86.11,86.18,86.1,86.13,21471.0,70.8568,70.9144,70.8486,70.8732,21471.0
2018-06-21 11:35:00,86.13,86.18,86.09,86.11,18477.0,70.8732,70.9144,70.8403,70.8568,18477.0
2018-06-21 11:40:00,86.11,86.11,85.99,86.04,29537.0,70.8568,70.8568,70.758,70.7992,29537.0
2018-06-21 11:45:00,86.04,86.11,86.03,86.1,15686.0,70.7992,70.8568,70.791,70.8486,15686.0
2018-06-21 11:50:00,86.1,86.13,86.03,86.05,16456.0,70.8486,70.8732,70.791,70.8074,16456.0
2018-06-21 11:55:00,86.04,86.04,85.94,85.95,32189.0,70.7992,70.7992,70.7169,70.7251,32189.0
2018-06-21 12:00:00,85.94,85.94,85.76,85.76,25649.0,70.7169,70.7169,70.5688,70.5688,25649.0
2018-06-21 12:05:00,85.76,85.83,85.75,85.79,22548.0,70.5688,70.6264,70.5606,70.5935,22548.0
2018-06-21 12:10:00,85.79,85.8,85.71,85.72,12800.0,70.5935,70.6017,70.5276,70.5359,12800.0
2018-06-21 12:15:00,85.72,85.79,85.71,85.73,18103.0,70.5359,70.5935,70.5276,70.5441,18103.0
2018-06-21 12:20:00,85.74,85.81,85.73,85.78,12326.0,70.5523,70.6099,70.5441,70.5852,12326.0
2018-06-21 12:25:00,85.78,85.81,85.74,85.77,13097.0,70.5852,70.6099,70.5523,70.577,13097.0
2018-06-21 12:30:00,85.78,85.81,85.73,85.78,21615.0,70.5852,70.6099,70.5441,70.5852,21615.0
2018-06-21 12:35:00,85.77,85.79,85.7,85.7,12157.0,70.577,70.5935,70.5194,70.5194,12157.0
2018-06-21 12:40:00,85.7,85.74,85.63,85.73,33521.0,70.5194,70.5523,70.4618,70.5441,33521.0
2018-06-21 12:45:00,85.74,85.76,85.72,85.75,21810.0,70.5523,70.5688,70.5359,70.5606,21810.0
2018-06-21 12:50:00,85.75,85.8,85.74,85.79,70689.0,70.5606,70.6017,70.5523,70.5935,70689.0
2018-06-21 12:55:00,85.79,85.79,85.69,85.72,21122.0,70.5935,70.5935,70.5112,70.5359,21122.0
2018-06-21 13:00:00,85.72,85.78,85.69,85.74,16318.0,70.5359,70.5852,70.5112,70.5523,16318.0
2018-06-21 13:05:00,85.74,85.83,85.71,85.83,14860.0,70.5523,70.6264,70.5276,70.6264,14860.0
2018-06-21 13:10:00,85.84,85.88,85.83,85.85,19343.0,70.6346,70.6675,70.6264,70.6428,19343.0
2018-06-21 13:15:00,85.84,85.94,85.84,85.94,20287.0,70.6346,70.7169,70.6346,70.7169,20287.0
2018-06-21 13:20:00,85.94,86.02,85.91,86.0,20372.0,70.7169,70.7827,70.6922,70.7663,20372.0
2018-06-21 13:25:00,86.0,86.03,85.99,86.02,17863.0,70.7663,70.791,70.758,70.7827,17863.0
2018-06-21 13:30:00,86.02,86.05,85.99,86.0,20624.0,70.7827,70.8074,70.758,70.7663,20624.0
2018-06-21 13:35:00,86.01,86.03,85.99,86.01,17504.0,70.7745,70.791,70.758,70.7745,17504.0
2018-06-21 13:40:00,86.01,86.04,85.94,86.02,22263.0,70.7745,70.7992,70.7169,70.7827,22263.0
2018-06-21 13:45:00,86.03,86.04,85.96,86.02,14198.0,70.791,70.7992,70.7334,70.7827,14198.0
2018-06-21 13:50:00,86.03,86.06,85.99,86.01,20855.0,70.791,70.8156,70.758,70.7745,20855.0
2018-06-21 13:55:00,86.02,86.04,85.97,86.04,16590.0,70.7827,70.7992,70.7416,70.7992,16590.0
2018-06-21 14:00:00,86.04,86.15,86.04,86.06,12129.0,70.7992,70.8897,70.7992,70.8156,12129.0
2018-06-21 14:05:00,86.08,86.15,86.03,86.15,17299.0,70.8321,70.8897,70.791,70.8897,17299.0
2018-06-21 14:10:00,86.16,86.2,86.15,86.16,10967.0,70.8979,70.9308,70.8897,70.8979,10967.0
2018-06-21 14:15:00,86.17,86.23,86.16,86.17,10969.0,70.9062,70.9555,70.8979,70.9062,10969.0
2018-06-21 14:20:00,86.16,86.17,86.13,86.17,16649.0,70.8979,70.9062,70.8732,70.9062,16649.0
2018-06-21 14:25:00,86.16,86.17,86.12,86.14,19848.0,70.8979,70.9062,70.865,70.8815,19848.0
2018-06-21 14:30:00,86.14,86.18,86.14,86.15,11828.0,70.8815,70.9144,70.8815,70.8897,11828.0
2018-06-21 14:35:00,86.15,86.21,86.09,86.11,27932.0,70.8897,70.9391,70.8403,70.8568,27932.0
2018-06-21 14:40:00,86.12,86.16,86.07,86.15,16625.0,70.865,70.8979,70.8239,70.8897,16625.0
2018-06-21 14:45:00,86.16,86.22,86.14,86.21,14645.0,70.8979,70.9473,70.8815,70.9391,14645.0
2018-06-21 14:50:00,86.2,86.21,86.11,86.16,16295.0,70.9308,70.9391,70.8568,70.8979,16295.0
2018-06-21 14:55:00,86.15,86.16,86.1,86.12,20926.0,70.8897,70.8979,70.8486,70.865,20926.0
2018-06-21 15:00:00,86.11,86.15,86.09,86.15,24256.0,70.8568,70.8897,70.8403,70.8897,24256.0
2018-06-21 15:05:00,86.14,86.2,86.11,86.19,40570.0,70.8815,70.9308,70.8568,70.9226,40570.0
2018-06-21 15:10:00,86.19,86.19,86.07,86.15,37445.0,70.9226,70.9226,70.8239,70.8897,37445.0
2018-06-21 15:15:00,86.15,86.16,86.08,86.1,53987.0,70.8897,70.8979,70.8321,70.8486,53987.0
2018-06-21 15:20:00,86.09,86.13,85.99,86.12,59188.0,70.8403,70.8732,70.758,70.865,59188.0
2018-06-21 15:25:00,86.13,86.17,86.09,86.15,26412.0,70.8732,70.9062,70.8403,70.8897,26412.0
2018-06-21 15:30:00,86.15,86.15,86.03,86.05,42319.0,70.8897,70.8897,70.791,70.8074,42319.0
2018-06-21 15:35:00,86.06,86.09,86.0,86.09,41692.0,70.8156,70.8403,70.7663,70.8403,41692.0
2018-06-21 15:40:00,86.08,86.08,85.98,86.02,43647.0,70.8321,70.8321,70.7498,70.7827,43647.0
2018-06-21 15:45:00,86.02,86.19,86.0,86.19,53242.0,70.7827,70.9226,70.7663,70.9226,53242.0
2018-06-21 15:50:00,86.18,86.26,86.13,86.25,65093.0,70.9144,70.9802,70.8732,70.972,65093.0
2018-06-21 15:55:00,86.24,86.4,86.24,86.3,292618.0,70.9638,71.0954,70.9638,71.0131,292618.0
2018-06-22 09:30:00,86.66,86.9,86.61,86.7,94656.0,71.3094,71.5069,71.2682,71.3423,94656.0
2018-06-22 09:35:00,86.69,86.9,86.64,86.86,53152.0,71.3341,71.5069,71.2929,71.4739,53152.0
2018-06-22 09:40:00,86.87,86.96,86.78,86.93,44284.0,71.4822,71.5562,71.4081,71.5315,44284.0
2018-06-22 09:45:00,86.92,87.06,86.82,87.04,48730.0,71.5233,71.6385,71.441,71.6221,48730.0
2018-06-22 09:50:00,87.06,87.11,87.0,87.09,43079.0,71.6385,71.6797,71.5891,71.6632,43079.0
2018-06-22 09:55:00,87.09,87.19,87.03,87.09,28403.0,71.6632,71.7455,71.6138,71.6632,28403.0
2018-06-22 10:00:00,87.09,87.3,86.93,87.12,42738.0,71.6632,71.836,71.5315,71.6879,42738.0
2018-06-22 10:05:00,87.08,87.18,87.06,87.13,24898.0,71.655,71.7373,71.6385,71.6961,24898.0
2018-06-22 10:10:00,87.12,87.17,87.05,87.15,35989.0,71.6879,71.729,71.6303,71.7126,35989.0
2018-06-22 10:15:00,87.18,87.31,87.17,87.21,20032.0,71.7373,71.8442,71.729,71.7619,20032.0
2018-06-22 10:20:00,87.2,87.2,87.07,87.15,19174.0,71.7537,71.7537,71.6467,71.7126,19174.0
2018-06-22 10:25:00,87.15,87.15,86.91,87.09,35233.0,71.7126,71.7126,71.5151,71.6632,35233.0
2018-06-22 10:30:00,87.06,87.1,86.97,87.09,36906.0,71.6385,71.6714,71.5645,71.6632,36906.0
2018-06-22 10:35:00,87.1,87.16,87.04,87.15,56810.0,71.6714,71.7208,71.6221,71.7126,56810.0
2018-06-22 10:40:00,87.13,87.36,87.12,87.32,32104.0,71.6961,71.8854,71.6879,71.8525,32104.0
2018-06-22 10:45:00,87.31,87.43,87.31,87.36,31045.0,71.8442,71.943,71.8442,71.8854,31045.0
2018-06-22 10:50:00,87.35,87.4,87.32,87.39,42791.0,71.8771,71.9183,71.8525,71.9101,42791.0
2018-06-22 10:55:00,87.38,87.4,87.33,87.38,42874.0,71.9018,71.9183,71.8607,71.9018,42874.0
2018-06-22 11:00:00,87.37,87.5,87.37,87.48,32455.0,71.8936,72.0006,71.8936,71.9841,32455.0
2018-06-22 11:05:00,87.49,87.58,87.46,87.54,48727.0,71.9923,72.0664,71.9677,72.0335,48727.0
2018-06-22 11:10:00,87.54,87.55,87.44,87.47,25396.0,72.0335,72.0417,71.9512,71.9759,25396.0
2018-06-22 11:15:00,87.47,87.5,87.42,87.46,86052.0,71.9759,72.0006,71.9347,71.9677,86052.0
2018-06-22 11:20:00,87.46,87.47,87.35,87.38,39183.0,71.9677,71.9759,71.8771,71.9018,39183.0
2018-06-22 11:25:00,87.4,87.44,87.37,87.42,53163.0,71.9183,71.9512,71.8936,71.9347,53163.0
2018-06-22 11:30:00,87.41,87.44,87.34,87.35,49324.0,71.9265,71.9512,71.8689,71.8771,49324.0
2018-06-22 11:35:00,87.34,87.38,87.32,87.38,22307.0,71.8689,71.9018,71.8525,71.9018,22307.0
2018-06-22 11:40:00,87.38,87.49,87.36,87.49,20977.0,71.9018,71.9923,71.8854,71.9923,20977.0
2018-06-22 11:45:00,87.5,87.5,87.48,87.48,23823.0,72.0006,72.0006,71.9841,71.9841,23823.0
2018-06-22 11:50:00,87.48,87.51,87.38,87.41,42845.0,71.9841,72.0088,71.9018,71.9265,42845.0
2018-06-22 11:55:00,87.4,87.47,87.38,87.43,28656.0,71.9183,71.9759,71.9018,71.943,28656.0
2018-06-22 12:00:00,87.44,87.44,87.31,87.33,15815.0,71.9512,71.9512,71.8442,71.8607,15815.0
2018-06-22 12:05:00,87.32,87.43,87.32,87.39,17979.0,71.8525,71.943,71.8525,71.9101,17979.0
2018-06-22 12:10:00,87.41,87.42,87.34,87.36,15081.0,71.9265,71.9347,71.8689,71.8854,15081.0
2018-06-22 12:15:00,87.35,87.44,87.33,87.4,20696.0,71.8771,71.9512,71.8607,71.9183,20696.0
2018-06-22 12:20:00,87.39,87.45,87.39,87.44,11600.0,71.9101,71.9594,71.9101,71.9512,11600.0
2018-06-22 12:25:00,87.44,87.5,87.44,87.5,10198.0,71.9512,72.0006,71.9512,72.0006,10198.0
2018-06-22 12:30:00,87.5,87.5,87.34,87.34,17621.0,72.0006,72.0006,71.8689,71.8689,17621.0
2018-06-22 12:35:00,87.35,87.36,87.24,87.26,37608.0,71.8771,71.8854,71.7866,71.8031,37608.0
2018-06-22 12:40:00,87.25,87.38,87.24,87.38,14096.0,71.7949,71.9018,71.7866,71.9018,14096.0
2018-06-22 12:45:00,87.38,87.38,87.32,87.32,8497.0,71.9018,71.9018,71.8525,71.8525,8497.0
2018-06-22 12:50:00,87.35,87.37,87.33,87.33,7990.0,71.8771,71.8936,71.8607,71.8607,7990.0
2018-06-22 12:55:00,87.34,87.36,87.28,87.32,28618.0,71.8689,71.8854,71.8195,71.8525,28618.0
2018-06-22 13:00:00,87.32,87.34,87.28,87.29,16300.0,71.8525,71.8689,71.8195,71.8278,16300.0
2018-06-22 13:05:00,87.28,87.41,87.27,87.41,16573.0,71.8195,71.9265,71.8113,71.9265,16573.0
2018-06-22 13:10:00,87.4,87.42,87.36,87.38,9528.0,71.9183,71.9347,71.8854,71.9018,9528.0
2018-06-22 13:15:00,87.39,87.4,87.36,87.39,23767.0,71.9101,71.9183,71.8854,71.9101,23767.0
2018-06-22 13:20:00,87.39,87.43,87.37,87.4,18430.0,71.9101,71.943,71.8936,71.9183,18430.0
2018-06-22 13:25:00,87.4,87.4,87.32,87.32,14245.0,71.9183,71.9183,71.8525,71.8525,14245.0
2018-06-22 13:30:00,87.33,87.33,87.26,87.28,14882.0,71.8607,71.8607,71.8031,71.8195,14882.0
2018-06-22 13:35:00,87.3,87.33,87.3,87.33,8607.0,71.836,71.8607,71.836,71.8607,8607.0
2018-06-22 13:40:00,87.33,87.39,87.33,87.33,15922.0,71.8607,71.9101,71.8607,71.8607,15922.0
2018-06-22 13:45:00,87.32,87.37,87.29,87.33,10157.0,71.8525,71.8936,71.8278,71.8607,10157.0
2018-06-22 13:50:00,87.32,87.36,87.32,87.34,11994.0,71.8525,71.8854,71.8525,71.8689,11994.0
2018-06-22 13:55:00,87.34,87.37,87.33,87.36,35440.0,71.8689,71.8936,71.8607,71.8854,35440.0
2018-06-22 14:00:00,87.36,87.41,87.35,87.36,34270.0,71.8854,71.9265,71.8771,71.8854,34270.0
2018-06-22 14:05:00,87.36,87.36,87.31,87.35,21495.0,71.8854,71.8854,71.8442,71.8771,21495.0
2018-06-22 14:10:00,87.35,87.38,87.33,87.33,30869.0,71.8771,71.9018,71.8607,71.8607,30869.0
2018-06-22 14:15:00,87.33,87.37,87.31,87.36,30496.0,71.8607,71.8936,71.8442,71.8854,30496.0
2018-06-22 14:20:00,87.36,87.37,87.22,87.24,20302.0,71.8854,71.8936,71.7702,71.7866,20302.0
2018-06-22 14:25:00,87.24,87.31,87.23,87.31,43192.0,71.7866,71.8442,71.7784,71.8442,43192.0
2018-06-22 14:30:00,87.31,87.36,87.22,87.23,38776.0,71.8442,71.8854,71.7702,71.7784,38776.0
2018-06-22 14:35:00,87.25,87.3,87.24,87.27,16962.0,71.7949,71.836,71.7866,71.8113,16962.0
2018-06-22 14:40:00,87.27,87.32,87.27,87.29,27041.0,71.8113,71.8525,71.8113,71.8278,27041.0
2018-06-22 14:45:00,87.29,87.31,87.25,87.29,32820.0,71.8278,71.8442,71.7949,71.8278,32820.0
2018-06-22 14:50:00,87.3,87.3,87.22,87.22,59661.0,71.836,71.836,71.7702,71.7702,59661.0
2018-06-22 14:55:00,87.22,87.24,87.2,87.22,27371.0,71.7702,71.7866,71.7537,71.7702,27371.0
2018-06-22 15:00:00,87.22,87.23,87.19,87.2,27332.0,71.7702,71.7784,71.7455,71.7537,27332.0
2018-06-22 15:05:00,87.21,87.22,87.19,87.22,29655.0,71.7619,71.7702,71.7455,71.7702,29655.0
2018-06-22 15:10:00,87.22,87.23,87.19,87.23,34638.0,71.7702,71.7784,71.7455,71.7784,34638.0
2018-06-22 15:15:00,87.23,87.26,87.18,87.18,41197.0,71.7784,71.8031,71.7373,71.7373,41197.0
2018-06-22 15:20:00,87.17,87.17,87.12,87.14,34949.0,71.729,71.729,71.6879,71.7043,34949.0
2018-06-22 15:25:00,87.15,87.15,87.05,87.05,39272.0,71.7126,71.7126,71.6303,71.6303,39272.0
2018-06-22 15:30:00,87.06,87.08,87.01,87.05,69529.0,71.6385,71.655,71.5974,71.6303,69529.0
2018-06-22 15:35:00,87.04,87.05,86.96,86.96,68623.0,71.6221,71.6303,71.5562,71.5562,68623.0
2018-06-22 15:40:00,86.97,86.98,86.87,86.88,86724.0,71.5645,71.5727,71.4822,71.4904,86724.0
2018-06-22 15:45:00,86.87,87.01,86.86,86.91,103995.0,71.4822,71.5974,71.4739,71.5151,103995.0
2018-06-22 15:50:00,86.9,86.95,86.84,86.86,125248.0,71.5069,71.548,71.4575,71.4739,125248.0
2018-06-22 15:55:00,86.86,86.87,86.69,86.8,367933.0,71.4739,71.4822,71.3341,71.4246,367933.0
2018-06-25 09:30:00,86.7,86.74,86.21,86.36,109819.0,71.3423,71.3752,70.9391,71.0625,109819.0
2018-06-25 09:35:00,86.35,86.43,86.26,86.31,28983.0,71.0543,71.1201,70.9802,71.0214,28983.0
2018-06-25 09:40:00,86.3,86.5,86.29,86.49,25348.0,71.0131,71.1777,71.0049,71.1695,25348.0
2018-06-25 09:45:00,86.48,86.56,86.28,86.37,91639.0,71.1612,71.2271,70.9967,71.0707,91639.0
2018-06-25 09:50:00,86.37,86.46,86.34,86.44,25075.0,71.0707,71.1448,71.046,71.1283,25075.0
2018-06-25 09:55:00,86.45,86.57,86.39,86.4,31611.0,71.1366,71.2353,71.0872,71.0954,31611.0
2018-06-25 10:00:00,86.37,86.47,86.24,86.26,44851.0,71.0707,71.153,70.9638,70.9802,44851.0
2018-06-25 10:05:00,86.25,86.32,86.17,86.24,41999.0,70.972,71.0296,70.9062,70.9638,41999.0
2018-06-25 10:10:00,86.24,86.3,86.06,86.06,33411.0,70.9638,71.0131,70.8156,70.8156,33411.0
2018-06-25 10:15:00,86.06,86.11,86.0,86.09,90648.0,70.8156,70.8568,70.7663,70.8403,90648.0
2018-06-25 10:20:00,86.09,86.19,86.03,86.17,43940.0,70.8403,70.9226,70.791,70.9062,43940.0
2018-06-25 10:25:00,86.18,86.45,86.17,86.36,43500.0,70.9144,71.1366,70.9062,71.0625,43500.0
2018-06-25 10:30:00,86.36,86.42,86.29,86.39,36146.0,71.0625,71.1119,71.0049,71.0872,36146.0
2018-06-25 10:35:00,86.38,86.38,86.23,86.26,35073.0,71.079,71.079,70.9555,70.9802,35073.0
2018-06-25 10:40:00,86.26,86.41,86.24,86.4,47407.0,70.9802,71.1036,70.9638,71.0954,47407.0
2018-06-25 10:45:00,86.39,86.46,86.27,86.4,36422.0,71.0872,71.1448,70.9884,71.0954,36422.0
2018-06-25 10:50:00,86.39,86.4,86.22,86.27,46999.0,71.0872,71.0954,70.9473,70.9884,46999.0
2018-06-25 10:55:00,86.26,86.27,86.19,86.22,60352.0,70.9802,70.9884,70.9226,70.9473,60352.0
2018-06-25 11:00:00,86.22,86.34,86.21,86.23,36042.0,70.9473,71.046,70.9391,70.9555,36042.0
2018-06-25 11:05:00,86.2,86.25,86.11,86.11,26502.0,70.9308,70.972,70.8568,70.8568,26502.0
2018-06-25 11:10:00,86.11,86.18,86.07,86.07,46744.0,70.8568,70.9144,70.8239,70.8239,46744.0
2018-06-25 11:15:00,86.06,86.16,86.05,86.12,81766.0,70.8156,70.8979,70.8074,70.865,81766.0
2018-06-25 11:20:00,86.13,86.13,85.75,85.77,47221.0,70.8732,70.8732,70.5606,70.577,47221.0
2018-06-25 11:25:00,85.77,85.91,85.77,85.79,23278.0,70.577,70.6922,70.577,70.5935,23278.0
2018-06-25 11:30:00,85.79,85.84,85.66,85.7,32155.0,70.5935,70.6346,70.4865,70.5194,32155.0
2018-06-25 11:35:00,85.71,85.82,85.7,85.71,41906.0,70.5276,70.6182,70.5194,70.5276,41906.0
2018-06-25 11:40:00,85.71,85.92,85.7,85.9,29199.0,70.5276,70.7004,70.5194,70.684,29199.0
2018-06-25 11:45:00,85.9,86.0,85.87,85.97,35015.0,70.684,70.7663,70.6593,70.7416,35015.0
2018-06-25 11:50:00,85.95,85.97,85.83,85.85,19754.0,70.7251,70.7416,70.6264,70.6428,19754.0
2018-06-25 11:55:00,85.86,85.93,85.83,85.9,60817.0,70.6511,70.7087,70.6264,70.684,60817.0
2018-06-25 12:00:00,85.9,85.91,85.8,85.89,90151.0,70.684,70.6922,70.6017,70.6758,90151.0
2018-06-25 12:05:00,85.89,85.91,85.75,85.78,118493.0,70.6758,70.6922,70.5606,70.5852,118493.0
2018-06-25 12:10:00,85.79,85.96,85.79,85.96,117448.0,70.5935,70.7334,70.5935,70.7334,117448.0
2018-06-25 12:15:00,85.92,86.0,85.92,85.98,37091.0,70.7004,70.7663,70.7004,70.7498,37091.0
2018-06-25 12:20:00,85.97,86.17,85.95,86.17,66548.0,70.7416,70.9062,70.7251,70.9062,66548.0
2018-06-25 12:25:00,86.16,86.17,86.08,86.14,24031.0,70.8979,70.9062,70.8321,70.8815,24031.0
2018-06-25 12:30:00,86.13,86.22,86.13,86.16,32911.0,70.8732,70.9473,70.8732,70.8979,32911.0
2018-06-25 12:35:00,86.17,86.18,86.07,86.12,26777.0,70.9062,70.9144,70.8239,70.865,26777.0
2018-06-25 12:40:00,86.13,86.27,86.13,86.26,31902.0,70.8732,70.9884,70.8732,70.9802,31902.0
2018-06-25 12:45:00,86.25,86.25,86.14,86.21,50579.0,70.972,70.972,70.8815,70.9391,50579.0
2018-06-25 12:50:00,86.22,86.34,86.21,86.26,28702.0,70.9473,71.046,70.9391,70.9802,28702.0
2018-06-25 12:55:00,86.26,86.32,86.24,86.27,19398.0,70.9802,71.0296,70.9638,70.9884,19398.0
2018-06-25 13:00:00,86.28,86.28,86.09,86.12,38749.0,70.9967,70.9967,70.8403,70.865,38749.0
2018-06-25 13:05:00,86.13,86.17,86.12,86.12,19286.0,70.8732,70.9062,70.865,70.865,19286.0
2018-06-25 13:10:00,86.13,86.2,86.1,86.16,31301.0,70.8732,70.9308,70.8486,70.8979,31301.0
2018-06-25 13:15:00,86.15,86.17,86.07,86.15,35101.0,70.8897,70.9062,70.8239,70.8897,35101.0
2018-06-25 13:20:00,86.17,86.2,86.08,86.08,71161.0,70.9062,70.9308,70.8321,70.8321,71161.0
2018-06-25 13:25:00,86.08,86.17,86.08,86.12,72006.0,70.8321,70.9062,70.8321,70.865,72006.0
2018-06-25 13:30:00,86.12,86.3,86.12,86.3,35946.0,70.865,71.0131,70.865,71.0131,35946.0
2018-06-25 13:35:00,86.3,86.3,86.25,86.27,18072.0,71.0131,71.0131,70.972,70.9884,18072.0
2018-06-25 13:40:00,86.26,86.32,86.24,86.32,19951.0,70.9802,71.0296,70.9638,71.0296,19951.0
2018-06-25 13:45:00,86.32,86.38,86.28,86.31,14255.0,71.0296,71.079,70.9967,71.0214,14255.0
2018-06-25 13:50:00,86.31,86.34,86.28,86.33,50759.0,71.0214,71.046,70.9967,71.0378,50759.0
2018-06-25 13:55:00,86.34,86.34,86.25,86.32,47207.0,71.046,71.046,70.972,71.0296,47207.0
2018-06-25 14:00:00,86.33,86.36,86.27,86.29,36527.0,71.0378,71.0625,70.9884,71.0049,36527.0
2018-06-25 14:05:00,86.28,86.3,86.22,86.23,42938.0,70.9967,71.0131,70.9473,70.9555,42938.0
2018-06-25 14:10:00,86.23,86.34,86.23,86.28,32813.0,70.9555,71.046,70.9555,70.9967,32813.0
2018-06-25 14:15:00,86.27,86.3,86.23,86.23,35152.0,70.9884,71.0131,70.9555,70.9555,35152.0
2018-06-25 14:20:00,86.24,86.28,86.23,86.26,59751.0,70.9638,70.9967,70.9555,70.9802,59751.0
2018-06-25 14:25:00,86.27,86.31,86.25,86.28,29132.0,70.9884,71.0214,70.972,70.9967,29132.0
2018-06-25 14:30:00,86.27,86.29,86.22,86.23,55318.0,70.9884,71.0049,70.9473,70.9555,55318.0
2018-06-25 14:35:00,86.23,86.24,86.13,86.14,86719.0,70.9555,70.9638,70.8732,70.8815,86719.0
2018-06-25 14:40:00,86.14,86.22,86.13,86.2,64348.0,70.8815,70.9473,70.8732,70.9308,64348.0
2018-06-25 14:45:00,86.2,86.2,86.14,86.16,63551.0,70.9308,70.9308,70.8815,70.8979,63551.0
2018-06-25 14:50:00,86.16,86.21,86.11,86.12,115593.0,70.8979,70.9391,70.8568,70.865,115593.0
2018-06-25 14:55:00,86.12,86.24,86.1,86.21,51088.0,70.865,70.9638,70.8486,70.9391,51088.0
2018-06-25 15:00:00,86.2,86.25,86.15,86.25,62739.0,70.9308,70.972,70.8897,70.972,62739.0
2018-06-25 15:05:00,86.25,86.3,86.22,86.25,51087.0,70.972,71.0131,70.9473,70.972,51087.0
2018-06-25 15:10:00,86.26,86.32,86.21,86.21,89605.0,70.9802,71.0296,70.9391,70.9391,89605.0
2018-06-25 15:15:00,86.2,86.37,86.18,86.37,57007.0,70.9308,71.0707,70.9144,71.0707,57007.0
2018-06-25 15:20:00,86.37,86.38,86.3,86.37,42460.0,71.0707,71.079,71.0131,71.0707,42460.0
2018-06-25 15:25:00,86.37,86.38,86.3,86.34,54836.0,71.0707,71.079,71.0131,71.046,54836.0
2018-06-25 15:30:00,86.34,86.51,86.29,86.46,79663.0,71.046,71.1859,71.0049,71.1448,79663.0
2018-06-25 15:35:00,86.46,86.8,86.44,86.78,71967.0,71.1448,71.4246,71.1283,71.4081,71967.0
2018-06-25 15:40:00,86.78,86.82,86.66,86.69,113574.0,71.4081,71.441,71.3094,71.3341,113574.0
2018-06-25 15:45:00,86.69,86.72,86.57,86.65,105615.0,71.3341,71.3587,71.2353,71.3011,105615.0
2018-06-25 15:50:00,86.65,86.81,86.6,86.79,117554.0,71.3011,71.4328,71.26,71.4163,117554.0
2018-06-25 15:55:00,86.79,86.95,86.72,86.74,308377.0,71.4163,71.548,71.3587,71.3752,308377.0
2018-06-26 09:30:00,86.72,86.74,86.46,86.65,87830.0,71.3587,71.3752,71.1448,71.3011,87830.0
2018-06-26 09:35:00,86.64,86.64,86.36,86.45,50718.0,71.2929,71.2929,71.0625,71.1366,50718.0
2018-06-26 09:40:00,86.45,86.73,86.45,86.6,25263.0,71.1366,71.367,71.1366,71.26,25263.0
2018-06-26 09:45:00,86.64,86.72,86.56,86.64,116836.0,71.2929,71.3587,71.2271,71.2929,116836.0
2018-06-26 09:50:00,86.62,86.71,86.53,86.62,32076.0,71.2765,71.3505,71.2024,71.2765,32076.0
2018-06-26 09:55:00,86.64,86.99,86.63,86.95,19697.0,71.2929,71.5809,71.2847,71.548,19697.0
2018-06-26 10:00:00,86.92,87.02,86.84,86.91,31211.0,71.5233,71.6056,71.4575,71.5151,31211.0
2018-06-26 10:05:00,86.9,86.96,86.85,86.85,17896.0,71.5069,71.5562,71.4657,71.4657,17896.0
2018-06-26 10:10:00,86.84,86.93,86.82,86.89,23147.0,71.4575,71.5315,71.441,71.4986,23147.0
2018-06-26 10:15:00,86.9,86.9,86.75,86.79,24432.0,71.5069,71.5069,71.3834,71.4163,24432.0
2018-06-26 10:20:00,86.8,86.83,86.73,86.8,21032.0,71.4246,71.4493,71.367,71.4246,21032.0
2018-06-26 10:25:00,86.81,86.93,86.78,86.78,25842.0,71.4328,71.5315,71.4081,71.4081,25842.0
2018-06-26 10:30:00,86.78,86.81,86.73,86.77,18377.0,71.4081,71.4328,71.367,71.3999,18377.0
2018-06-26 10:35:00,86.76,86.77,86.61,86.69,32907.0,71.3917,71.3999,71.2682,71.3341,32907.0
2018-06-26 10:40:00,86.68,86.77,86.6,86.74,46647.0,71.3258,71.3999,71.26,71.3752,46647.0
2018-06-26 10:45:00,86.74,86.76,86.59,86.69,30573.0,71.3752,71.3917,71.2518,71.3341,30573.0
2018-06-26 10:50:00,86.68,86.72,86.65,86.7,19314.0,71.3258,71.3587,71.3011,71.3423,19314.0
2018-06-26 10:55:00,86.71,86.78,86.68,86.76,25983.0,71.3505,71.4081,71.3258,71.3917,25983.0
2018-06-26 11:00:00,86.74,86.74,86.68,86.71,23585.0,71.3752,71.3752,71.3258,71.3505,23585.0
2018-06-26 11:05:00,86.72,86.76,86.7,86.75,22054.0,71.3587,71.3917,71.3423,71.3834,22054.0
2018-06-26 11:10:00,86.75,86.83,86.74,86.83,24723.0,71.3834,71.4493,71.3752,71.4493,24723.0
2018-06-26 11:15:00,86.82,86.84,86.74,86.74,16235.0,71.441,71.4575,71.3752,71.3752,16235.0
2018-06-26 11:20:00,86.75,86.75,86.64,86.67,44755.0,71.3834,71.3834,71.2929,71.3176,44755.0
2018-06-26 11:25:00,86.66,86.72,86.64,86.67,24706.0,71.3094,71.3587,71.2929,71.3176,24706.0
2018-06-26 11:30:00,86.68,86.73,86.63,86.68,50026.0,71.3258,71.367,71.2847,71.3258,50026.0
2018-06-26 11:35:00,86.69,86.86,86.68,86.85,32100.0,71.3341,71.4739,71.3258,71.4657,32100.0
2018-06-26 11:40:00,86.84,86.84,86.76,86.83,19184.0,71.4575,71.4575,71.3917,71.4493,19184.0
2018-06-26 11:45:00,86.83,86.85,86.78,86.81,21190.0,71.4493,71.4657,71.4081,71.4328,21190.0
2018-06-26 11:50:00,86.81,86.89,86.79,86.82,38697.0,71.4328,71.4986,71.4163,71.441,38697.0
2018-06-26 11:55:00,86.82,86.87,86.79,86.87,34391.0,71.441,71.4822,71.4163,71.4822,34391.0
2018-06-26 12:00:00,86.87,86.93,86.73,86.74,123143.0,71.4822,71.5315,71.367,71.3752,123143.0
2018-06-26 12:05:00,86.75,86.88,86.73,86.77,55494.0,71.3834,71.4904,71.367,71.3999,55494.0
2018-06-26 12:10:00,86.77,86.85,86.75,86.81,43608.0,71.3999,71.4657,71.3834,71.4328,43608.0
2018-06-26 12:15:00,86.81,86.82,86.7,86.73,77361.0,71.4328,71.441,71.3423,71.367,77361.0
2018-06-26 12:20:00,86.73,86.91,86.72,86.78,219330.0,71.367,71.5151,71.3587,71.4081,219330.0
2018-06-26 12:25:00,86.78,86.85,86.73,86.81,29835.0,71.4081,71.4657,71.367,71.4328,29835.0
2018-06-26 12:30:00,86.82,86.89,86.78,86.81,47975.0,71.441,71.4986,71.4081,71.4328,47975.0
2018-06-26 12:35:00,86.81,86.89,86.8,86.86,37638.0,71.4328,71.4986,71.4246,71.4739,37638.0
2018-06-26 12:40:00,86.85,86.9,86.71,86.72,141864.0,71.4657,71.5069,71.3505,71.3587,141864.0
2018-06-26 12:45:00,86.72,86.79,86.7,86.79,116788.0,71.3587,71.4163,71.3423,71.4163,116788.0
2018-06-26 12:50:00,86.79,86.79,86.74,86.75,28842.0,71.4163,71.4163,71.3752,71.3834,28842.0
2018-06-26 12:55:00,86.75,86.8,86.73,86.75,33901.0,71.3834,71.4246,71.367,71.3834,33901.0
2018-06-26 13:00:00,86.76,86.77,86.7,86.75,47265.0,71.3917,71.3999,71.3423,71.3834,47265.0
2018-06-26 13:05:00,86.75,86.84,86.75,86.84,18796.0,71.3834,71.4575,71.3834,71.4575,18796.0
2018-06-26 13:10:00,86.84,86.9,86.82,86.9,16476.0,71.4575,71.5069,71.441,71.5069,16476.0
2018-06-26 13:15:00,86.89,86.98,86.84,86.96,66434.0,71.4986,71.5727,71.4575,71.5562,66434.0
2018-06-26 13:20:00,86.97,87.04,86.93,87.04,20817.0,71.5645,71.6221,71.5315,71.6221,20817.0
2018-06-26 13:25:00,87.04,87.05,86.98,86.98,22585.0,71.6221,71.6303,71.5727,71.5727,22585.0
2018-06-26 13:30:00,86.98,86.98,86.92,86.94,46946.0,71.5727,71.5727,71.5233,71.5398,46946.0
2018-06-26 13:35:00,86.95,86.98,86.92,86.95,27832.0,71.548,71.5727,71.5233,71.548,27832.0
2018-06-26 13:40:00,86.95,86.97,86.91,86.92,24072.0,71.548,71.5645,71.5151,71.5233,24072.0
2018-06-26 13:45:00,86.91,86.96,86.86,86.96,39482.0,71.5151,71.5562,71.4739,71.5562,39482.0
2018-06-26 13:50:00,86.95,86.98,86.89,86.92,38771.0,71.548,71.5727,71.4986,71.5233,38771.0
2018-06-26 13:55:00,86.93,87.02,86.88,87.02,32402.0,71.5315,71.6056,71.4904,71.6056,32402.0
2018-06-26 14:00:00,87.02,87.13,87.01,87.12,67594.0,71.6056,71.6961,71.5974,71.6879,67594.0
2018-06-26 14:05:00,87.12,87.18,87.07,87.09,34611.0,71.6879,71.7373,71.6467,71.6632,34611.0
2018-06-26 14:10:00,87.09,87.16,87.07,87.16,28816.0,71.6632,71.7208,71.6467,71.7208,28816.0
2018-06-26 14:15:00,87.16,87.21,87.11,87.12,52723.0,71.7208,71.7619,71.6797,71.6879,52723.0
2018-06-26 14:20:00,87.12,87.21,87.11,87.2,32225.0,71.6879,71.7619,71.6797,71.7537,32225.0
2018-06-26 14:25:00,87.21,87.21,87.07,87.07,42137.0,71.7619,71.7619,71.6467,71.6467,42137.0
2018-06-26 14:30:00,87.08,87.22,87.05,87.2,43066.0,71.655,71.7702,71.6303,71.7537,43066.0
2018-06-26 14:35:00,87.2,87.27,87.18,87.25,39971.0,71.7537,71.8113,71.7373,71.7949,39971.0
2018-06-26 14:40:00,87.25,87.3,87.24,87.26,41713.0,71.7949,71.836,71.7866,71.8031,41713.0
2018-06-26 14:45:00,87.26,87.34,87.2,87.22,62005.0,71.8031,71.8689,71.7537,71.7702,62005.0
2018-06-26 14:50:00,87.22,87.24,87.18,87.2,66934.0,71.7702,71.7866,71.7373,71.7537,66934.0
2018-06-26 14:55:00,87.19,87.21,87.1,87.15,40865.0,71.7455,71.7619,71.6714,71.7126,40865.0
2018-06-26 15:00:00,87.15,87.15,87.1,87.11,52473.0,71.7126,71.7126,71.6714,71.6797,52473.0
2018-06-26 15:05:00,87.11,87.16,87.09,87.12,65805.0,71.6797,71.7208,71.6632,71.6879,65805.0
2018-06-26 15:10:00,87.13,87.16,87.09,87.14,52008.0,71.6961,71.7208,71.6632,71.7043,52008.0
2018-06-26 15:15:00,87.14,87.16,87.1,87.13,51600.0,71.7043,71.7208,71.6714,71.6961,51600.0
2018-06-26 15:20:00,87.13,87.15,87.08,87.12,46898.0,71.6961,71.7126,71.655,71.6879,46898.0
2018-06-26 15:25:00,87.12,87.12,87.07,87.07,55071.0,71.6879,71.6879,71.6467,71.6467,55071.0
2018-06-26 15:30:00,87.08,87.15,87.07,87.14,60731.0,71.655,71.7126,71.6467,71.7043,60731.0
2018-06-26 15:35:00,87.13,87.14,87.08,87.13,84590.0,71.6961,71.7043,71.655,71.6961,84590.0
2018-06-26 15:40:00,87.13,87.13,87.08,87.09,105927.0,71.6961,71.6961,71.655,71.6632,105927.0
2018-06-26 15:45:00,87.08,87.09,86.94,86.95,166415.0,71.655,71.6632,71.5398,71.548,166415.0
2018-06-26 15:50:00,86.94,86.95,86.81,86.87,152450.0,71.5398,71.548,71.4328,71.4822,152450.0
2018-06-26 15:55:00,86.87,86.96,86.84,86.87,467438.0,71.4822,71.5562,71.4575,71.4822,467438.0
2018-06-27 09:30:00,86.43,86.51,85.94,85.96,109566.0,71.1201,71.1859,70.7169,70.7334,109566.0
2018-06-27 09:35:00,85.94,86.4,85.94,86.2,85665.0,70.7169,71.0954,70.7169,70.9308,85665.0
2018-06-27 09:40:00,86.15,86.37,86.0,86.3,29419.0,70.8897,71.0707,70.7663,71.0131,29419.0
2018-06-27 09:45:00,86.32,86.37,86.16,86.23,20786.0,71.0296,71.0707,70.8979,70.9555,20786.0
2018-06-27 09:50:00,86.24,86.37,86.23,86.36,17436.0,70.9638,71.0707,70.9555,71.0625,17436.0
2018-06-27 09:55:00,86.37,86.43,86.21,86.43,34682.0,71.0707,71.1201,70.9391,71.1201,34682.0
2018-06-27 10:00:00,86.42,86.5,86.24,86.28,50131.0,71.1119,71.1777,70.9638,70.9967,50131.0
2018-06-27 10:05:00,86.28,86.28,86.02,86.07,52309.0,70.9967,70.9967,70.7827,70.8239,52309.0
2018-06-27 10:10:00,86.09,86.37,86.07,86.33,50491.0,70.8403,71.0707,70.8239,71.0378,50491.0
2018-06-27 10:15:00,86.35,86.43,86.34,86.38,19972.0,71.0543,71.1201,71.046,71.079,19972.0
2018-06-27 10:20:00,86.39,86.49,86.33,86.46,37066.0,71.0872,71.1695,71.0378,71.1448,37066.0
2018-06-27 10:25:00,86.46,86.48,86.37,86.38,26280.0,71.1448,71.1612,71.0707,71.079,26280.0
2018-06-27 10:30:00,86.39,86.42,86.23,86.25,30066.0,71.0872,71.1119,70.9555,70.972,30066.0
2018-06-27 10:35:00,86.25,86.31,86.22,86.23,42192.0,70.972,71.0214,70.9473,70.9555,42192.0
2018-06-27 10:40:00,86.24,86.28,86.11,86.13,39553.0,70.9638,70.9967,70.8568,70.8732,39553.0
2018-06-27 10:45:00,86.14,86.17,86.07,86.17,30256.0,70.8815,70.9062,70.8239,70.9062,30256.0
2018-06-27 10:50:00,86.17,86.18,86.11,86.15,34605.0,70.9062,70.9144,70.8568,70.8897,34605.0
2018-06-27 10:55:00,86.16,86.16,86.11,86.12,23947.0,70.8979,70.8979,70.8568,70.865,23947.0
2018-06-27 11:00:00,86.13,86.16,86.01,86.01,30247.0,70.8732,70.8979,70.7745,70.7745,30247.0
2018-06-27 11:05:00,86.0,86.1,85.97,86.02,53950.0,70.7663,70.8486,70.7416,70.7827,53950.0
2018-06-27 11:10:00,86.01,86.05,85.95,86.01,52688.0,70.7745,70.8074,70.7251,70.7745,52688.0
2018-06-27 11:15:00,86.0,86.17,86.0,86.17,19610.0,70.7663,70.9062,70.7663,70.9062,19610.0
2018-06-27 11:20:00,86.17,86.17,85.99,86.0,22707.0,70.9062,70.9062,70.758,70.7663,22707.0
2018-06-27 11:25:00,86.0,86.06,85.93,85.98,31581.0,70.7663,70.8156,70.7087,70.7498,31581.0
2018-06-27 11:30:00,85.98,86.12,85.97,86.07,35752.0,70.7498,70.865,70.7416,70.8239,35752.0
2018-06-27 11:35:00,86.08,86.25,86.07,86.2,55038.0,70.8321,70.972,70.8239,70.9308,55038.0
2018-06-27 11:40:00,86.19,86.19,86.11,86.16,20222.0,70.9226,70.9226,70.8568,70.8979,20222.0
2018-06-27 11:45:00,86.17,86.3,86.16,86.22,30651.0,70.9062,71.0131,70.8979,70.9473,30651.0
2018-06-27 11:50:00,86.22,86.25,86.16,86.24,16828.0,70.9473,70.972,70.8979,70.9638,16828.0
2018-06-27 11:55:00,86.24,86.29,86.21,86.28,15018.0,70.9638,71.0049,70.9391,70.9967,15018.0
2018-06-27 12:00:00,86.29,86.38,86.26,86.35,10535.0,71.0049,71.079,70.9802,71.0543,10535.0
2018-06-27 12:05:00,86.36,86.4,86.28,86.28,20247.0,71.0625,71.0954,70.9967,70.9967,20247.0
2018-06-27 12:10:00,86.29,86.3,86.23,86.3,11610.0,71.0049,71.0131,70.9555,71.0131,11610.0
2018-06-27 12:15:00,86.29,86.33,86.26,86.3,23693.0,71.0049,71.0378,70.9802,71.0131,23693.0
2018-06-27 12:20:00,86.29,86.33,86.27,86.31,14869.0,71.0049,71.0378,70.9884,71.0214,14869.0
2018-06-27 12:25:00,86.31,86.34,86.26,86.26,13100.0,71.0214,71.046,70.9802,70.9802,13100.0
2018-06-27 12:30:00,86.26,86.27,86.17,86.22,54827.0,70.9802,70.9884,70.9062,70.9473,54827.0
2018-06-27 12:35:00,86.22,86.23,86.11,86.11,26600.0,70.9473,70.9555,70.8568,70.8568,26600.0
2018-06-27 12:40:00,86.1,86.14,86.02,86.02,18813.0,70.8486,70.8815,70.7827,70.7827,18813.0
2018-06-27 12:45:00,86.02,86.09,85.95,86.04,22740.0,70.7827,70.8403,70.7251,70.7992,22740.0
2018-06-27 12:50:00,86.03,86.1,86.02,86.06,30965.0,70.791,70.8486,70.7827,70.8156,30965.0
2018-06-27 12:55:00,86.05,86.13,85.97,85.97,18859.0,70.8074,70.8732,70.7416,70.7416,18859.0
2018-06-27 13:00:00,85.95,86.04,85.92,86.0,12669.0,70.7251,70.7992,70.7004,70.7663,12669.0
2018-06-27 13:05:00,86.0,86.0,85.79,85.81,34366.0,70.7663,70.7663,70.5935,70.6099,34366.0
2018-06-27 13:10:00,85.81,85.83,85.74,85.74,12375.0,70.6099,70.6264,70.5523,70.5523,12375.0
2018-06-27 13:15:00,85.74,85.75,85.52,85.53,50651.0,70.5523,70.5606,70.3713,70.3795,50651.0
2018-06-27 13:20:00,85.54,85.71,85.54,85.63,33227.0,70.3878,70.5276,70.3878,70.4618,33227.0
2018-06-27 13:25:00,85.62,85.64,85.58,85.62,25193.0,70.4536,70.47,70.4207,70.4536,25193.0
2018-06-27 13:30:00,85.62,85.64,85.55,85.62,30220.0,70.4536,70.47,70.396,70.4536,30220.0
2018-06-27 13:35:00,85.62,85.63,85.5,85.55,22613.0,70.4536,70.4618,70.3548,70.396,22613.0
2018-06-27 13:40:00,85.55,85.63,85.52,85.63,25660.0,70.396,70.4618,70.3713,70.4618,25660.0
2018-06-27 13:45:00,85.61,85.67,85.52,85.56,25406.0,70.4454,70.4947,70.3713,70.4042,25406.0
2018-06-27 13:50:00,85.55,85.58,85.48,85.54,80175.0,70.396,70.4207,70.3384,70.3878,80175.0
2018-06-27 13:55:00,85.52,85.7,85.5,85.66,24354.0,70.3713,70.5194,70.3548,70.4865,24354.0
2018-06-27 14:00:00,85.62,85.74,85.61,85.72,22187.0,70.4536,70.5523,70.4454,70.5359,22187.0
2018-06-27 14:05:00,85.72,85.74,85.53,85.53,19672.0,70.5359,70.5523,70.3795,70.3795,19672.0
2018-06-27 14:10:00,85.53,85.57,85.47,85.49,26990.0,70.3795,70.4124,70.3302,70.3466,26990.0
2018-06-27 14:15:00,85.48,85.54,85.43,85.52,39376.0,70.3384,70.3878,70.2972,70.3713,39376.0
2018-06-27 14:20:00,85.53,85.66,85.51,85.6,28900.0,70.3795,70.4865,70.3631,70.4371,28900.0
2018-06-27 14:25:00,85.6,85.64,85.53,85.53,32780.0,70.4371,70.47,70.3795,70.3795,32780.0
2018-06-27 14:30:00,85.53,85.7,85.5,85.66,39019.0,70.3795,70.5194,70.3548,70.4865,39019.0
2018-06-27 14:35:00,85.67,85.85,85.67,85.81,60615.0,70.4947,70.6428,70.4947,70.6099,60615.0
2018-06-27 14:40:00,85.82,85.9,85.82,85.83,38976.0,70.6182,70.684,70.6182,70.6264,38976.0
2018-06-27 14:45:00,85.84,85.89,85.7,85.7,28144.0,70.6346,70.6758,70.5194,70.5194,28144.0
2018-06-27 14:50:00,85.71,85.72,85.61,85.61,32099.0,70.5276,70.5359,70.4454,70.4454,32099.0
2018-06-27 14:55:00,85.62,85.64,85.56,85.62,23051.0,70.4536,70.47,70.4042,70.4536,23051.0
2018-06-27 15:00:00,85.59,85.68,85.56,85.67,38023.0,70.4289,70.503,70.4042,70.4947,38023.0
2018-06-27 15:05:00,85.66,85.68,85.53,85.53,21237.0,70.4865,70.503,70.3795,70.3795,21237.0
2018-06-27 15:10:00,85.54,85.56,85.39,85.47,44278.0,70.3878,70.4042,70.2643,70.3302,44278.0
2018-06-27 15:15:00,85.46,85.53,85.38,85.53,32739.0,70.3219,70.3795,70.2561,70.3795,32739.0
2018-06-27 15:20:00,85.53,85.66,85.52,85.66,39627.0,70.3795,70.4865,70.3713,70.4865,39627.0
2018-06-27 15:25:00,85.67,85.81,85.59,85.77,48615.0,70.4947,70.6099,70.4289,70.577,48615.0
2018-06-27 15:30:00,85.78,85.79,85.71,85.72,49899.0,70.5852,70.5935,70.5276,70.5359,49899.0
2018-06-27 15:35:00,85.71,85.78,85.66,85.7,62880.0,70.5276,70.5852,70.4865,70.5194,62880.0
2018-06-27 15:40:00,85.7,85.86,85.68,85.76,71276.0,70.5194,70.6511,70.503,70.5688,71276.0
2018-06-27 15:45:00,85.76,85.76,85.49,85.52,89328.0,70.5688,70.5688,70.3466,70.3713,89328.0
2018-06-27 15:50:00,85.51,85.61,85.46,85.6,120669.0,70.3631,70.4454,70.3219,70.4371,120669.0
2018-06-27 15:55:00,85.59,85.71,85.47,85.49,358428.0,70.4289,70.5276,70.3302,70.3466,358428.0
2018-06-28 09:30:00,85.52,86.16,85.4,86.05,118333.0,70.3713,70.8979,70.2726,70.8074,118333.0
2018-06-28 09:35:00,86.03,86.2,85.78,85.81,47120.0,70.791,70.9308,70.5852,70.6099,47120.0
2018-06-28 09:40:00,85.79,85.8,85.58,85.66,42025.0,70.5935,70.6017,70.4207,70.4865,42025.0
2018-06-28 09:45:00,85.65,85.75,85.56,85.69,64444.0,70.4783,70.5606,70.4042,70.5112,64444.0
2018-06-28 09:50:00,85.72,85.97,85.71,85.92,46634.0,70.5359,70.7416,70.5276,70.7004,46634.0
2018-06-28 09:55:00,85.9,86.1,85.84,85.89,38406.0,70.684,70.8486,70.6346,70.6758,38406.0
2018-06-28 10:00:00,85.9,86.0,85.83,85.84,29601.0,70.684,70.7663,70.6264,70.6346,29601.0
2018-06-28 10:05:00,85.83,85.88,85.77,85.78,35927.0,70.6264,70.6675,70.577,70.5852,35927.0
2018-06-28 10:10:00,85.77,85.79,85.46,85.52,36715.0,70.577,70.5935,70.3219,70.3713,36715.0
2018-06-28 10:15:00,85.51,85.58,85.47,85.57,52621.0,70.3631,70.4207,70.3302,70.4124,52621.0
2018-06-28 10:20:00,85.56,85.68,85.49,85.5,48132.0,70.4042,70.503,70.3466,70.3548,48132.0
2018-06-28 10:25:00,85.5,85.61,85.48,85.49,33657.0,70.3548,70.4454,70.3384,70.3466,33657.0
2018-06-28 10:30:00,85.48,85.5,85.36,85.39,35517.0,70.3384,70.3548,70.2396,70.2643,35517.0
2018-06-28 10:35:00,85.39,85.54,85.35,85.53,40984.0,70.2643,70.3878,70.2314,70.3795,40984.0
2018-06-28 10:40:00,85.53,85.64,85.47,85.64,23556.0,70.3795,70.47,70.3302,70.47,23556.0
2018-06-28 10:45:00,85.62,85.63,85.52,85.58,28858.0,70.4536,70.4618,70.3713,70.4207,28858.0
2018-06-28 10:50:00,85.56,85.83,85.5,85.8,50137.0,70.4042,70.6264,70.3548,70.6017,50137.0
2018-06-28 10:55:00,85.79,85.9,85.74,85.82,27286.0,70.5935,70.684,70.5523,70.6182,27286.0
2018-06-28 11:00:00,85.83,85.89,85.7,85.8,29679.0,70.6264,70.6758,70.5194,70.6017,29679.0
2018-06-28 11:05:00,85.79,85.8,85.68,85.7,34795.0,70.5935,70.6017,70.503,70.5194,34795.0
2018-06-28 11:10:00,85.7,85.78,85.66,85.72,39605.0,70.5194,70.5852,70.4865,70.5359,39605.0
2018-06-28 11:15:00,85.72,85.88,85.71,85.82,34597.0,70.5359,70.6675,70.5276,70.6182,34597.0
2018-06-28 11:20:00,85.83,85.92,85.68,85.9,49899.0,70.6264,70.7004,70.503,70.684,49899.0
2018-06-28 11:25:00,85.9,86.09,85.9,86.03,49144.0,70.684,70.8403,70.684,70.791,49144.0
2018-06-28 11:30:00,86.02,86.15,85.97,86.14,41399.0,70.7827,70.8897,70.7416,70.8815,41399.0
2018-06-28 11:35:00,86.14,86.21,86.1,86.14,29002.0,70.8815,70.9391,70.8486,70.8815,29002.0
2018-06-28 11:40:00,86.12,86.14,86.03,86.07,14190.0,70.865,70.8815,70.791,70.8239,14190.0
2018-06-28 11:45:00,86.07,86.08,85.92,85.92,25356.0,70.8239,70.8321,70.7004,70.7004,25356.0
2018-06-28 11:50:00,85.93,85.95,85.88,85.95,22010.0,70.7087,70.7251,70.6675,70.7251,22010.0
2018-06-28 11:55:00,85.97,86.05,85.91,86.02,20222.0,70.7416,70.8074,70.6922,70.7827,20222.0
2018-06-28 12:00:00,86.03,86.1,85.99,86.03,16644.0,70.791,70.8486,70.758,70.791,16644.0
2018-06-28 12:05:00,86.03,86.07,85.87,85.89,19063.0,70.791,70.8239,70.6593,70.6758,19063.0
2018-06-28 12:10:00,85.89,85.95,85.84,85.92,22757.0,70.6758,70.7251,70.6346,70.7004,22757.0
2018-06-28 12:15:00,85.92,85.94,85.89,85.93,13906.0,70.7004,70.7169,70.6758,70.7087,13906.0
2018-06-28 12:20:00,85.93,85.93,85.8,85.82,24001.0,70.7087,70.7087,70.6017,70.6182,24001.0
2018-06-28 12:25:00,85.82,85.87,85.77,85.84,23292.0,70.6182,70.6593,70.577,70.6346,23292.0
2018-06-28 12:30:00,85.84,85.86,85.81,85.84,16560.0,70.6346,70.6511,70.6099,70.6346,16560.0
2018-06-28 12:35:00,85.83,85.84,85.74,85.76,13901.0,70.6264,70.6346,70.5523,70.5688,13901.0
2018-06-28 12:40:00,85.75,85.76,85.68,85.7,23016.0,70.5606,70.5688,70.503,70.5194,23016.0
2018-06-28 12:45:00,85.68,85.7,85.62,85.7,28648.0,70.503,70.5194,70.4536,70.5194,28648.0
2018-06-28 12:50:00,85.7,85.85,85.69,85.81,20661.0,70.5194,70.6428,70.5112,70.6099,20661.0
2018-06-28 12:55:00,85.8,85.89,85.8,85.85,15892.0,70.6017,70.6758,70.6017,70.6428,15892.0
2018-06-28 13:00:00,85.87,85.89,85.84,85.87,26824.0,70.6593,70.6758,70.6346,70.6593,26824.0
2018-06-28 13:05:00,85.89,85.92,85.77,85.82,20985.0,70.6758,70.7004,70.577,70.6182,20985.0
2018-06-28 13:10:00,85.83,85.88,85.8,85.88,12559.0,70.6264,70.6675,70.6017,70.6675,12559.0
2018-06-28 13:15:00,85.88,85.96,85.86,85.86,17629.0,70.6675,70.7334,70.6511,70.6511,17629.0
2018-06-28 13:20:00,85.85,85.92,85.84,85.9,19915.0,70.6428,70.7004,70.6346,70.684,19915.0
2018-06-28 13:25:00,85.91,85.99,85.89,85.92,22970.0,70.6922,70.758,70.6758,70.7004,22970.0
2018-06-28 13:30:00,85.92,85.94,85.87,85.9,27347.0,70.7004,70.7169,70.6593,70.684,27347.0
2018-06-28 13:35:00,85.9,85.91,85.8,85.83,20831.0,70.684,70.6922,70.6017,70.6264,20831.0
2018-06-28 13:40:00,85.84,85.93,85.81,85.88,24232.0,70.6346,70.7087,70.6099,70.6675,24232.0
2018-06-28 13:45:00,85.87,85.88,85.81,85.83,41480.0,70.6593,70.6675,70.6099,70.6264,41480.0
2018-06-28 13:50:00,85.83,85.91,85.82,85.9,39655.0,70.6264,70.6922,70.6182,70.684,39655.0
2018-06-28 13:55:00,85.91,85.92,85.83,85.87,13004.0,70.6922,70.7004,70.6264,70.6593,13004.0
2018-06-28 14:00:00,85.87,85.9,85.85,85.9,14104.0,70.6593,70.684,70.6428,70.684,14104.0
2018-06-28 14:05:00,85.9,85.96,85.89,85.92,33608.0,70.684,70.7334,70.6758,70.7004,33608.0
2018-06-28 14:10:00,85.92,85.93,85.88,85.91,27169.0,70.7004,70.7087,70.6675,70.6922,27169.0
2018-06-28 14:15:00,85.91,85.94,85.88,85.92,40859.0,70.6922,70.7169,70.6675,70.7004,40859.0
2018-06-28 14:20:00,85.93,86.09,85.93,86.05,30707.0,70.7087,70.8403,70.7087,70.8074,30707.0
2018-06-28 14:25:00,86.07,86.08,86.03,86.06,17801.0,70.8239,70.8321,70.791,70.8156,17801.0
2018-06-28 14:30:00,86.06,86.18,86.06,86.15,25222.0,70.8156,70.9144,70.8156,70.8897,25222.0
2018-06-28 14:35:00,86.14,86.19,86.09,86.11,39989.0,70.8815,70.9226,70.8403,70.8568,39989.0
2018-06-28 14:40:00,86.11,86.12,86.02,86.03,20433.0,70.8568,70.865,70.7827,70.791,20433.0
2018-06-28 14:45:00,86.03,86.16,86.02,86.1,37597.0,70.791,70.8979,70.7827,70.8486,37597.0
2018-06-28 14:50:00,86.09,86.18,86.06,86.18,33122.0,70.8403,70.9144,70.8156,70.9144,33122.0
2018-06-28 14:55:00,86.18,86.29,86.18,86.27,25430.0,70.9144,71.0049,70.9144,70.9884,25430.0
2018-06-28 15:00:00,86.28,86.28,86.15,86.15,37698.0,70.9967,70.9967,70.8897,70.8897,37698.0
2018-06-28 15:05:00,86.16,86.29,86.15,86.27,42708.0,70.8979,71.0049,70.8897,70.9884,42708.0
2018-06-28 15:10:00,86.3,86.45,86.27,86.43,43495.0,71.0131,71.1366,70.9884,71.1201,43495.0
2018-06-28 15:15:00,86.43,86.52,86.41,86.51,50063.0,71.1201,71.1942,71.1036,71.1859,50063.0
2018-06-28 15:20:00,86.51,86.54,86.45,86.45,58619.0,71.1859,71.2106,71.1366,71.1366,58619.0
2018-06-28 15:25:00,86.45,86.46,86.34,86.35,41428.0,71.1366,71.1448,71.046,71.0543,41428.0
2018-06-28 15:30:00,86.36,86.39,86.33,86.33,83048.0,71.0625,71.0872,71.0378,71.0378,83048.0
2018-06-28 15:35:00,86.34,86.35,86.22,86.22,50870.0,71.046,71.0543,70.9473,70.9473,50870.0
2018-06-28 15:40:00,86.22,86.24,86.17,86.17,52354.0,70.9473,70.9638,70.9062,70.9062,52354.0
2018-06-28 15:45:00,86.17,86.33,86.15,86.32,130953.0,70.9062,71.0378,70.8897,71.0296,130953.0
2018-06-28 15:50:00,86.31,86.37,86.23,86.34,148197.0,71.0214,71.0707,70.9555,71.046,148197.0
2018-06-28 15:55:00,86.34,86.39,86.26,86.34,341382.0,71.046,71.0872,70.9802,71.046,341382.0
2018-06-29 09:30:00,84.68,85.96,84.58,85.95,395562.0,69.6801,70.7334,69.5978,70.7251,395562.0
2018-06-29 09:35:00,85.97,86.24,85.81,85.89,84602.0,70.7416,70.9638,70.6099,70.6758,84602.0
2018-06-29 09:40:00,85.89,86.09,85.57,86.09,63520.0,70.6758,70.8403,70.4124,70.8403,63520.0
2018-06-29 09:45:00,86.08,86.16,85.92,86.16,52119.0,70.8321,70.8979,70.7004,70.8979,52119.0
2018-06-29 09:50:00,86.14,86.27,86.09,86.18,50773.0,70.8815,70.9884,70.8403,70.9144,50773.0
2018-06-29 09:55:00,86.17,86.2,85.91,86.18,40135.0,70.9062,70.9308,70.6922,70.9144,40135.0
2018-06-29 10:00:00,86.14,86.32,86.04,86.29,40734.0,70.8815,71.0296,70.7992,71.0049,40734.0
2018-06-29 10:05:00,86.28,86.31,86.14,86.26,37800.0,70.9967,71.0214,70.8815,70.9802,37800.0
2018-06-29 10:10:00,86.27,86.36,86.13,86.18,59568.0,70.9884,71.0625,70.8732,70.9144,59568.0
2018-06-29 10:15:00,86.17,86.38,86.05,86.38,66015.0,70.9062,71.079,70.8074,71.079,66015.0
2018-06-29 10:20:00,86.38,86.45,86.24,86.31,35646.0,71.079,71.1366,70.9638,71.0214,35646.0
2018-06-29 10:25:00,86.3,86.38,86.29,86.37,45836.0,71.0131,71.079,71.0049,71.0707,45836.0
2018-06-29 10:30:00,86.37,86.37,86.13,86.13,29095.0,71.0707,71.0707,70.8732,70.8732,29095.0
2018-06-29 10:35:00,86.13,86.23,86.05,86.23,27038.0,70.8732,70.9555,70.8074,70.9555,27038.0
2018-06-29 10:40:00,86.22,86.28,86.2,86.25,20456.0,70.9473,70.9967,70.9308,70.972,20456.0
2018-06-29 10:45:00,86.26,86.28,86.2,86.26,26676.0,70.9802,70.9967,70.9308,70.9802,26676.0
2018-06-29 10:50:00,86.25,86.46,86.2,86.4,36872.0,70.972,71.1448,70.9308,71.0954,36872.0
2018-06-29 10:55:00,86.41,86.48,86.38,86.46,19919.0,71.1036,71.1612,71.079,71.1448,19919.0
2018-06-29 11:00:00,86.47,86.54,86.4,86.43,38599.0,71.153,71.2106,71.0954,71.1201,38599.0
2018-06-29 11:05:00,86.44,86.5,86.37,86.47,30378.0,71.1283,71.1777,71.0707,71.153,30378.0
2018-06-29 11:10:00,86.48,86.52,86.34,86.34,29828.0,71.1612,71.1942,71.046,71.046,29828.0
2018-06-29 11:15:00,86.34,86.38,86.31,86.38,30861.0,71.046,71.079,71.0214,71.079,30861.0
2018-06-29 11:20:00,86.38,86.49,86.37,86.44,21560.0,71.079,71.1695,71.0707,71.1283,21560.0
2018-06-29 11:25:00,86.46,86.51,86.45,86.48,18800.0,71.1448,71.1859,71.1366,71.1612,18800.0
2018-06-29 11:30:00,86.48,86.54,86.32,86.33,44282.0,71.1612,71.2106,71.0296,71.0378,44282.0
2018-06-29 11:35:00,86.34,86.36,86.24,86.31,26258.0,71.046,71.0625,70.9638,71.0214,26258.0
2018-06-29 11:40:00,86.33,86.5,86.32,86.47,19566.0,71.0378,71.1777,71.0296,71.153,19566.0
2018-06-29 11:45:00,86.47,86.53,86.43,86.43,28641.0,71.153,71.2024,71.1201,71.1201,28641.0
2018-06-29 11:50:00,86.43,86.43,86.3,86.31,23537.0,71.1201,71.1201,71.0131,71.0214,23537.0
2018-06-29 11:55:00,86.32,86.36,86.26,86.34,46090.0,71.0296,71.0625,70.9802,71.046,46090.0
2018-06-29 12:00:00,86.35,86.45,86.35,86.45,23505.0,71.0543,71.1366,71.0543,71.1366,23505.0
2018-06-29 12:05:00,86.48,86.58,86.43,86.56,29904.0,71.1612,71.2435,71.1201,71.2271,29904.0
2018-06-29 12:10:00,86.56,86.64,86.55,86.63,25081.0,71.2271,71.2929,71.2188,71.2847,25081.0
2018-06-29 12:15:00,86.63,86.68,86.62,86.65,32957.0,71.2847,71.3258,71.2765,71.3011,32957.0
2018-06-29 12:20:00,86.64,86.65,86.51,86.54,18978.0,71.2929,71.3011,71.1859,71.2106,18978.0
2018-06-29 12:25:00,86.54,86.55,86.44,86.48,18340.0,71.2106,71.2188,71.1283,71.1612,18340.0
2018-06-29 12:30:00,86.48,86.53,86.46,86.5,24133.0,71.1612,71.2024,71.1448,71.1777,24133.0
2018-06-29 12:35:00,86.5,86.52,86.45,86.46,19111.0,71.1777,71.1942,71.1366,71.1448,19111.0
2018-06-29 12:40:00,86.47,86.49,86.42,86.45,23467.0,71.153,71.1695,71.1119,71.1366,23467.0
2018-06-29 12:45:00,86.45,86.46,86.34,86.38,33373.0,71.1366,71.1448,71.046,71.079,33373.0
2018-06-29 12:50:00,86.37,86.38,86.29,86.29,21283.0,71.0707,71.079,71.0049,71.0049,21283.0
2018-06-29 12:55:00,86.3,86.35,86.25,86.35,15194.0,71.0131,71.0543,70.972,71.0543,15194.0
2018-06-29 13:00:00,86.36,86.37,86.27,86.31,20143.0,71.0625,71.0707,70.9884,71.0214,20143.0
2018-06-29 13:05:00,86.31,86.35,86.29,86.3,36067.0,71.0214,71.0543,71.0049,71.0131,36067.0
2018-06-29 13:10:00,86.31,86.36,86.26,86.26,31415.0,71.0214,71.0625,70.9802,70.9802,31415.0
2018-06-29 13:15:00,86.26,86.26,86.2,86.26,26617.0,70.9802,70.9802,70.9308,70.9802,26617.0
2018-06-29 13:20:00,86.26,86.3,86.21,86.28,23273.0,70.9802,71.0131,70.9391,70.9967,23273.0
2018-06-29 13:25:00,86.28,86.3,86.23,86.25,23936.0,70.9967,71.0131,70.9555,70.972,23936.0
2018-06-29 13:30:00,86.25,86.25,86.18,86.21,19040.0,70.972,70.972,70.9144,70.9391,19040.0
2018-06-29 13:35:00,86.21,86.26,86.18,86.26,22408.0,70.9391,70.9802,70.9144,70.9802,22408.0
2018-06-29 13:40:00,86.26,86.36,86.26,86.33,25392.0,70.9802,71.0625,70.9802,71.0378,25392.0
2018-06-29 13:45:00,86.35,86.36,86.29,86.3,16024.0,71.0543,71.0625,71.0049,71.0131,16024.0
2018-06-29 13:50:00,86.29,86.31,86.22,86.23,12065.0,71.0049,71.0214,70.9473,70.9555,12065.0
2018-06-29 13:55:00,86.23,86.25,86.15,86.19,22156.0,70.9555,70.972,70.8897,70.9226,22156.0
2018-06-29 14:00:00,86.19,86.22,86.07,86.11,27726.0,70.9226,70.9473,70.8239,70.8568,27726.0
2018-06-29 14:05:00,86.1,86.18,86.08,86.13,24689.0,70.8486,70.9144,70.8321,70.8732,24689.0
2018-06-29 14:10:00,86.13,86.17,86.12,86.15,26602.0,70.8732,70.9062,70.865,70.8897,26602.0
2018-06-29 14:15:00,86.15,86.15,86.08,86.13,21554.0,70.8897,70.8897,70.8321,70.8732,21554.0
2018-06-29 14:20:00,86.14,86.17,86.1,86.17,16288.0,70.8815,70.9062,70.8486,70.9062,16288.0
2018-06-29 14:25:00,86.17,86.19,86.14,86.14,17099.0,70.9062,70.9226,70.8815,70.8815,17099.0
2018-06-29 14:30:00,86.14,86.14,86.06,86.08,21941.0,70.8815,70.8815,70.8156,70.8321,21941.0
2018-06-29 14:35:00,86.08,86.09,85.99,86.02,18584.0,70.8321,70.8403,70.758,70.7827,18584.0
2018-06-29 14:40:00,86.02,86.06,85.95,86.01,19911.0,70.7827,70.8156,70.7251,70.7745,19911.0
2018-06-29 14:45:00,86.0,86.06,86.0,86.05,21252.0,70.7663,70.8156,70.7663,70.8074,21252.0
2018-06-29 14:50:00,86.04,86.06,86.01,86.05,31432.0,70.7992,70.8156,70.7745,70.8074,31432.0
2018-06-29 14:55:00,86.05,86.14,86.04,86.14,22154.0,70.8074,70.8815,70.7992,70.8815,22154.0
2018-06-29 15:00:00,86.14,86.21,86.14,86.19,22015.0,70.8815,70.9391,70.8815,70.9226,22015.0
2018-06-29 15:05:00,86.19,86.21,86.13,86.13,27564.0,70.9226,70.9391,70.8732,70.8732,27564.0
2018-06-29 15:10:00,86.14,86.17,86.09,86.11,26258.0,70.8815,70.9062,70.8403,70.8568,26258.0
2018-06-29 15:15:00,86.11,86.15,86.03,86.05,23972.0,70.8568,70.8897,70.791,70.8074,23972.0
2018-06-29 15:20:00,86.05,86.08,85.98,86.01,39243.0,70.8074,70.8321,70.7498,70.7745,39243.0
2018-06-29 15:25:00,86.0,86.07,85.98,85.99,51825.0,70.7663,70.8239,70.7498,70.758,51825.0
2018-06-29 15:30:00,85.98,86.0,85.93,85.95,49105.0,70.7498,70.7663,70.7087,70.7251,49105.0
2018-06-29 15:35:00,85.94,85.95,85.87,85.91,57118.0,70.7169,70.7251,70.6593,70.6922,57118.0
2018-06-29 15:40:00,85.91,85.98,85.85,85.94,60950.0,70.6922,70.7498,70.6428,70.7169,60950.0
2018-06-29 15:45:00,85.95,85.97,85.79,85.81,94643.0,70.7251,70.7416,70.5935,70.6099,94643.0
2018-06-29 15:50:00,85.81,85.87,85.75,85.8,112834.0,70.6099,70.6593,70.5606,70.6017,112834.0
2018-06-29 15:55:00,85.8,85.82,85.54,85.6,487832.0,70.6017,70.6182,70.3878,70.4371,487832.0
2018-07-02 09:30:00,84.38,84.51,83.86,83.86,342614.0,69.4332,69.5402,69.0053,69.0053,342614.0
2018-07-02 09:35:00,83.85,84.67,83.6,84.52,140885.0,68.9971,69.6719,68.7914,69.5484,140885.0
2018-07-02 09:40:00,84.5,84.75,84.49,84.75,74138.0,69.532,69.7377,69.5238,69.7377,74138.0
2018-07-02 09:45:00,84.74,84.76,84.46,84.52,69575.0,69.7295,69.7459,69.4991,69.5484,69575.0
2018-07-02 09:50:00,84.52,84.76,84.52,84.74,20362.0,69.5484,69.7459,69.5484,69.7295,20362.0
2018-07-02 09:55:00,84.75,84.76,84.49,84.7,22931.0,69.7377,69.7459,69.5238,69.6966,22931.0
2018-07-02 10:00:00,84.7,85.03,84.68,84.95,62405.0,69.6966,69.9681,69.6801,69.9023,62405.0
2018-07-02 10:05:00,84.93,84.97,84.72,84.92,30819.0,69.8858,69.9187,69.713,69.8776,30819.0
2018-07-02 10:10:00,84.92,84.99,84.7,84.7,23192.0,69.8776,69.9352,69.6966,69.6966,23192.0
2018-07-02 10:15:00,84.71,84.77,84.62,84.68,38069.0,69.7048,69.7542,69.6307,69.6801,38069.0
2018-07-02 10:20:00,84.69,84.95,84.68,84.92,28688.0,69.6883,69.9023,69.6801,69.8776,28688.0
2018-07-02 10:25:00,84.92,85.01,84.85,85.01,35915.0,69.8776,69.9516,69.82,69.9516,35915.0
2018-07-02 10:30:00,84.99,85.07,84.88,85.04,32604.0,69.9352,70.001,69.8447,69.9763,32604.0
2018-07-02 10:35:00,85.02,85.13,84.96,85.12,24146.0,69.9599,70.0504,69.9105,70.0422,24146.0
2018-07-02 10:40:00,85.11,85.27,85.07,85.25,24659.0,70.0339,70.1656,70.001,70.1491,24659.0
2018-07-02 10:45:00,85.28,85.3,85.09,85.1,33484.0,70.1738,70.1903,70.0175,70.0257,33484.0
2018-07-02 10:50:00,85.1,85.13,85.01,85.11,22517.0,70.0257,70.0504,69.9516,70.0339,22517.0
2018-07-02 10:55:00,85.11,85.16,85.08,85.1,51038.0,70.0339,70.0751,70.0092,70.0257,51038.0
2018-07-02 11:00:00,85.12,85.19,85.07,85.14,68461.0,70.0422,70.0998,70.001,70.0586,68461.0
2018-07-02 11:05:00,85.14,85.14,85.04,85.09,19534.0,70.0586,70.0586,69.9763,70.0175,19534.0
2018-07-02 11:10:00,85.1,85.12,84.96,84.97,21369.0,70.0257,70.0422,69.9105,69.9187,21369.0
2018-07-02 11:15:00,84.97,85.05,84.97,85.01,16012.0,69.9187,69.9846,69.9187,69.9516,16012.0
2018-07-02 11:20:00,85.0,85.01,84.93,84.93,21827.0,69.9434,69.9516,69.8858,69.8858,21827.0
2018-07-02 11:25:00,84.95,85.56,84.94,85.53,155594.0,69.9023,70.4042,69.894,70.3795,155594.0
2018-07-02 11:30:00,85.5,85.57,85.38,85.52,101346.0,70.3548,70.4124,70.2561,70.3713,101346.0
2018-07-02 11:35:00,85.52,85.6,85.44,85.59,52021.0,70.3713,70.4371,70.3055,70.4289,52021.0
2018-07-02 11:40:00,85.57,85.77,85.57,85.65,217187.0,70.4124,70.577,70.4124,70.4783,217187.0
2018-07-02 11:45:00,85.64,85.75,85.64,85.73,66631.0,70.47,70.5606,70.47,70.5441,66631.0
2018-07-02 11:50:00,85.73,85.74,85.54,85.64,37762.0,70.5441,70.5523,70.3878,70.47,37762.0
2018-07-02 11:55:00,85.64,85.7,85.54,85.56,22757.0,70.47,70.5194,70.3878,70.4042,22757.0
2018-07-02 12:00:00,85.56,85.58,85.46,85.47,32768.0,70.4042,70.4207,70.3219,70.3302,32768.0
2018-07-02 12:05:00,85.46,85.52,85.39,85.51,45888.0,70.3219,70.3713,70.2643,70.3631,45888.0
2018-07-02 12:10:00,85.5,85.52,85.45,85.46,29803.0,70.3548,70.3713,70.3137,70.3219,29803.0
2018-07-02 12:15:00,85.47,85.49,85.41,85.47,55676.0,70.3302,70.3466,70.2808,70.3302,55676.0
2018-07-02 12:20:00,85.47,85.53,85.46,85.46,29991.0,70.3302,70.3795,70.3219,70.3219,29991.0
2018-07-02 12:25:00,85.45,85.46,85.4,85.44,37734.0,70.3137,70.3219,70.2726,70.3055,37734.0
2018-07-02 12:30:00,85.44,85.55,85.43,85.51,41229.0,70.3055,70.396,70.2972,70.3631,41229.0
2018-07-02 12:35:00,85.51,85.53,85.49,85.5,16454.0,70.3631,70.3795,70.3466,70.3548,16454.0
2018-07-02 12:40:00,85.51,85.52,85.48,85.48,35181.0,70.3631,70.3713,70.3384,70.3384,35181.0
2018-07-02 12:45:00,85.48,85.54,85.48,85.52,20360.0,70.3384,70.3878,70.3384,70.3713,20360.0
2018-07-02 12:50:00,85.52,85.55,85.48,85.51,22351.0,70.3713,70.396,70.3384,70.3631,22351.0
2018-07-02 12:55:00,85.5,85.54,85.5,85.53,18247.0,70.3548,70.3878,70.3548,70.3795,18247.0
2018-07-02 13:00:00,85.54,85.58,85.43,85.48,26080.0,70.3878,70.4207,70.2972,70.3384,26080.0
2018-07-02 13:05:00,85.48,85.51,85.36,85.49,49015.0,70.3384,70.3631,70.2396,70.3466,49015.0
2018-07-02 13:10:00,85.49,85.5,85.41,85.41,28948.0,70.3466,70.3548,70.2808,70.2808,28948.0
2018-07-02 13:15:00,85.4,85.41,85.35,85.36,44894.0,70.2726,70.2808,70.2314,70.2396,44894.0
2018-07-02 13:20:00,85.37,85.39,85.27,85.32,50646.0,70.2479,70.2643,70.1656,70.2067,50646.0
2018-07-02 13:25:00,85.32,85.35,85.23,85.32,105170.0,70.2067,70.2314,70.1327,70.2067,105170.0
2018-07-02 13:30:00,85.32,85.41,85.31,85.38,26453.0,70.2067,70.2808,70.1985,70.2561,26453.0
2018-07-02 13:35:00,85.37,85.47,85.35,85.46,25253.0,70.2479,70.3302,70.2314,70.3219,25253.0
2018-07-02 13:40:00,85.47,85.47,85.37,85.41,19418.0,70.3302,70.3302,70.2479,70.2808,19418.0
2018-07-02 13:45:00,85.42,85.57,85.41,85.5,19837.0,70.289,70.4124,70.2808,70.3548,19837.0
2018-07-02 13:50:00,85.49,85.55,85.49,85.49,16409.0,70.3466,70.396,70.3466,70.3466,16409.0
2018-07-02 13:55:00,85.51,85.55,85.49,85.52,24152.0,70.3631,70.396,70.3466,70.3713,24152.0
2018-07-02 14:00:00,85.52,85.61,85.5,85.61,14811.0,70.3713,70.4454,70.3548,70.4454,14811.0
2018-07-02 14:05:00,85.62,85.72,85.61,85.63,18963.0,70.4536,70.5359,70.4454,70.4618,18963.0
2018-07-02 14:10:00,85.63,85.7,85.57,85.7,41836.0,70.4618,70.5194,70.4124,70.5194,41836.0
2018-07-02 14:15:00,85.69,85.73,85.62,85.71,36100.0,70.5112,70.5441,70.4536,70.5276,36100.0
2018-07-02 14:20:00,85.7,85.76,85.64,85.74,19701.0,70.5194,70.5688,70.47,70.5523,19701.0
2018-07-02 14:25:00,85.75,85.85,85.73,85.84,42255.0,70.5606,70.6428,70.5441,70.6346,42255.0
2018-07-02 14:30:00,85.85,85.87,85.7,85.71,26903.0,70.6428,70.6593,70.5194,70.5276,26903.0
2018-07-02 14:35:00,85.71,85.71,85.63,85.66,18977.0,70.5276,70.5276,70.4618,70.4865,18977.0
2018-07-02 14:40:00,85.66,85.69,85.64,85.65,15989.0,70.4865,70.5112,70.47,70.4783,15989.0
2018-07-02 14:45:00,85.63,85.74,85.6,85.65,19561.0,70.4618,70.5523,70.4371,70.4783,19561.0
2018-07-02 14:50:00,85.66,85.68,85.63,85.66,13903.0,70.4865,70.503,70.4618,70.4865,13903.0
2018-07-02 14:55:00,85.66,85.67,85.58,85.6,22077.0,70.4865,70.4947,70.4207,70.4371,22077.0
2018-07-02 15:00:00,85.61,85.66,85.55,85.56,16489.0,70.4454,70.4865,70.396,70.4042,16489.0
2018-07-02 15:05:00,85.57,85.6,85.55,85.59,16820.0,70.4124,70.4371,70.396,70.4289,16820.0
2018-07-02 15:10:00,85.59,85.68,85.59,85.63,18033.0,70.4289,70.503,70.4289,70.4618,18033.0
2018-07-02 15:15:00,85.62,85.7,85.62,85.7,58632.0,70.4536,70.5194,70.4536,70.5194,58632.0
2018-07-02 15:20:00,85.71,85.76,85.68,85.76,21260.0,70.5276,70.5688,70.503,70.5688,21260.0
2018-07-02 15:25:00,85.74,85.79,85.7,85.75,18268.0,70.5523,70.5935,70.5194,70.5606,18268.0
2018-07-02 15:30:00,85.75,85.77,85.71,85.72,37488.0,70.5606,70.577,70.5276,70.5359,37488.0
2018-07-02 15:35:00,85.73,85.8,85.7,85.8,29300.0,70.5441,70.6017,70.5194,70.6017,29300.0
2018-07-02 15:40:00,85.8,85.83,85.7,85.77,40555.0,70.6017,70.6264,70.5194,70.577,40555.0
2018-07-02 15:45:00,85.79,85.87,85.75,85.85,47498.0,70.5935,70.6593,70.5606,70.6428,47498.0
2018-07-02 15:50:00,85.86,85.98,85.85,85.98,86991.0,70.6511,70.7498,70.6428,70.7498,86991.0
2018-07-02 15:55:00,85.98,86.11,85.91,86.0,275561.0,70.7498,70.8568,70.6922,70.7663,275561.0
2018-07-03 09:30:00,85.28,86.49,85.28,86.44,356256.0,70.1738,71.1695,70.1738,71.1283,356256.0
2018-07-03 09:35:00,86.44,86.73,86.19,86.7,107033.0,71.1283,71.367,70.9226,71.3423,107033.0
2018-07-03 09:40:00,86.66,86.86,86.46,86.85,39069.0,71.3094,71.4739,71.1448,71.4657,39069.0
2018-07-03 09:45:00,86.83,86.87,86.52,86.61,45330.0,71.4493,71.4822,71.1942,71.2682,45330.0
2018-07-03 09:50:00,86.6,86.67,86.46,86.62,34200.0,71.26,71.3176,71.1448,71.2765,34200.0
2018-07-03 09:55:00,86.62,86.64,86.35,86.58,26931.0,71.2765,71.2929,71.0543,71.2435,26931.0
2018-07-03 10:00:00,86.52,86.55,86.32,86.38,86612.0,71.1942,71.2188,71.0296,71.079,86612.0
2018-07-03 10:05:00,86.37,86.41,86.13,86.2,28654.0,71.0707,71.1036,70.8732,70.9308,28654.0
2018-07-03 10:10:00,86.22,86.39,86.22,86.27,36683.0,70.9473,71.0872,70.9473,70.9884,36683.0
2018-07-03 10:15:00,86.26,86.37,86.06,86.07,83686.0,70.9802,71.0707,70.8156,70.8239,83686.0
2018-07-03 10:20:00,86.07,86.13,85.97,86.0,64932.0,70.8239,70.8732,70.7416,70.7663,64932.0
2018-07-03 10:25:00,86.0,86.14,85.92,85.92,57604.0,70.7663,70.8815,70.7004,70.7004,57604.0
2018-07-03 10:30:00,85.94,86.04,85.89,85.93,57588.0,70.7169,70.7992,70.6758,70.7087,57588.0
2018-07-03 10:35:00,85.91,86.05,85.89,86.01,43720.0,70.6922,70.8074,70.6758,70.7745,43720.0
2018-07-03 10:40:00,86.01,86.18,85.99,86.12,49588.0,70.7745,70.9144,70.758,70.865,49588.0
2018-07-03 10:45:00,86.14,86.16,86.0,86.07,40594.0,70.8815,70.8979,70.7663,70.8239,40594.0
2018-07-03 10:50:00,86.06,86.07,86.0,86.02,43872.0,70.8156,70.8239,70.7663,70.7827,43872.0
2018-07-03 10:55:00,86.01,86.12,85.95,86.09,65490.0,70.7745,70.865,70.7251,70.8403,65490.0
2018-07-03 11:00:00,86.08,86.1,85.95,85.98,42301.0,70.8321,70.8486,70.7251,70.7498,42301.0
2018-07-03 11:05:00,85.97,86.01,85.84,85.94,37464.0,70.7416,70.7745,70.6346,70.7169,37464.0
2018-07-03 11:10:00,85.93,86.03,85.9,86.01,33322.0,70.7087,70.791,70.684,70.7745,33322.0
2018-07-03 11:15:00,86.0,86.1,85.99,86.04,36886.0,70.7663,70.8486,70.758,70.7992,36886.0
2018-07-03 11:20:00,86.04,86.11,85.96,86.04,39167.0,70.7992,70.8568,70.7334,70.7992,39167.0
2018-07-03 11:25:00,86.05,86.17,86.02,86.1,28233.0,70.8074,70.9062,70.7827,70.8486,28233.0
2018-07-03 11:30:00,86.09,86.17,86.07,86.13,26454.0,70.8403,70.9062,70.8239,70.8732,26454.0
2018-07-03 11:35:00,86.12,86.21,86.1,86.2,30316.0,70.865,70.9391,70.8486,70.9308,30316.0
2018-07-03 11:40:00,86.2,86.26,86.18,86.25,31008.0,70.9308,70.9802,70.9144,70.972,31008.0
2018-07-03 11:45:00,86.25,86.27,86.22,86.27,30638.0,70.972,70.9884,70.9473,70.9884,30638.0
2018-07-03 11:50:00,86.26,86.3,86.18,86.29,31540.0,70.9802,71.0131,70.9144,71.0049,31540.0
2018-07-03 11:55:00,86.3,86.35,86.23,86.32,33772.0,71.0131,71.0543,70.9555,71.0296,33772.0
2018-07-03 12:00:00,86.34,86.35,86.09,86.11,36417.0,71.046,71.0543,70.8403,70.8568,36417.0
2018-07-03 12:05:00,86.12,86.16,86.1,86.15,30350.0,70.865,70.8979,70.8486,70.8897,30350.0
2018-07-03 12:10:00,86.14,86.21,86.13,86.14,34609.0,70.8815,70.9391,70.8732,70.8815,34609.0
2018-07-03 12:15:00,86.15,86.26,86.14,86.26,30733.0,70.8897,70.9802,70.8815,70.9802,30733.0
2018-07-03 12:20:00,86.25,86.31,86.24,86.27,30241.0,70.972,71.0214,70.9638,70.9884,30241.0
2018-07-03 12:25:00,86.26,86.27,86.19,86.24,27925.0,70.9802,70.9884,70.9226,70.9638,27925.0
2018-07-03 12:30:00,86.24,86.26,86.1,86.13,34848.0,70.9638,70.9802,70.8486,70.8732,34848.0
2018-07-03 12:35:00,86.13,86.15,86.08,86.1,51517.0,70.8732,70.8897,70.8321,70.8486,51517.0
2018-07-03 12:40:00,86.1,86.17,86.1,86.14,36849.0,70.8486,70.9062,70.8486,70.8815,36849.0
2018-07-03 12:45:00,86.13,86.13,85.92,85.94,53628.0,70.8732,70.8732,70.7004,70.7169,53628.0
2018-07-03 12:50:00,85.92,85.97,85.84,85.89,50231.0,70.7004,70.7416,70.6346,70.6758,50231.0
2018-07-03 12:55:00,85.88,86.08,85.77,86.06,169605.0,70.6675,70.8321,70.577,70.8156,169605.0
2018-07-05 09:30:00,85.39,85.74,85.31,85.5,237189.0,70.6733,70.9629,70.6071,70.7643,237189.0
2018-07-05 09:35:00,85.5,85.57,85.3,85.43,50641.0,70.7643,70.8222,70.5988,70.7064,50641.0
2018-07-05 09:40:00,85.45,85.7,85.38,85.66,32541.0,70.7229,70.9298,70.665,70.8967,32541.0
2018-07-05 09:45:00,85.66,85.77,85.54,85.55,29235.0,70.8967,70.9878,70.7974,70.8057,29235.0
2018-07-05 09:50:00,85.57,85.69,85.53,85.61,26907.0,70.8222,70.9216,70.7891,70.8554,26907.0
2018-07-05 09:55:00,85.61,85.7,85.57,85.65,22667.0,70.8554,70.9298,70.8222,70.8885,22667.0
2018-07-05 10:00:00,85.66,85.78,85.65,85.66,14176.0,70.8967,70.9961,70.8885,70.8967,14176.0
2018-07-05 10:05:00,85.66,85.84,85.63,85.79,21760.0,70.8967,71.0457,70.8719,71.0043,21760.0
2018-07-05 10:10:00,85.78,85.82,85.59,85.62,18525.0,70.9961,71.0292,70.8388,70.8636,18525.0
2018-07-05 10:15:00,85.61,85.67,85.53,85.64,16719.0,70.8554,70.905,70.7891,70.8802,16719.0
2018-07-05 10:20:00,85.62,85.76,85.61,85.65,18814.0,70.8636,70.9795,70.8554,70.8885,18814.0
2018-07-05 10:25:00,85.64,85.68,85.56,85.63,19885.0,70.8802,70.9133,70.814,70.8719,19885.0
2018-07-05 10:30:00,85.63,85.66,85.48,85.51,26438.0,70.8719,70.8967,70.7478,70.7726,26438.0
2018-07-05 10:35:00,85.53,85.55,85.43,85.43,26689.0,70.7891,70.8057,70.7064,70.7064,26689.0
2018-07-05 10:40:00,85.42,85.45,85.37,85.39,20836.0,70.6981,70.7229,70.6567,70.6733,20836.0
2018-07-05 10:45:00,85.41,85.56,85.39,85.52,18762.0,70.6898,70.814,70.6733,70.7809,18762.0
2018-07-05 10:50:00,85.51,85.56,85.42,85.43,28705.0,70.7726,70.814,70.6981,70.7064,28705.0
2018-07-05 10:55:00,85.45,85.7,85.42,85.63,34960.0,70.7229,70.9298,70.6981,70.8719,34960.0
2018-07-05 11:00:00,85.62,85.62,85.47,85.49,54139.0,70.8636,70.8636,70.7395,70.756,54139.0
2018-07-05 11:05:00,85.48,85.52,85.41,85.44,19982.0,70.7478,70.7809,70.6898,70.7147,19982.0
2018-07-05 11:10:00,85.44,85.57,85.44,85.48,31098.0,70.7147,70.8222,70.7147,70.7478,31098.0
2018-07-05 11:15:00,85.48,85.51,85.37,85.42,40441.0,70.7478,70.7726,70.6567,70.6981,40441.0
2018-07-05 11:20:00,85.42,85.51,85.42,85.47,28698.0,70.6981,70.7726,70.6981,70.7395,28698.0
2018-07-05 11:25:00,85.47,85.56,85.46,85.48,41037.0,70.7395,70.814,70.7312,70.7478,41037.0
2018-07-05 11:30:00,85.47,85.55,85.47,85.49,21739.0,70.7395,70.8057,70.7395,70.756,21739.0
2018-07-05 11:35:00,85.49,85.61,85.44,85.61,29692.0,70.756,70.8554,70.7147,70.8554,29692.0
2018-07-05 11:40:00,85.6,85.6,85.49,85.57,26735.0,70.8471,70.8471,70.756,70.8222,26735.0
2018-07-05 11:45:00,85.6,85.61,85.51,85.6,17227.0,70.8471,70.8554,70.7726,70.8471,17227.0
2018-07-05 11:50:00,85.59,85.71,85.57,85.65,29108.0,70.8388,70.9381,70.8222,70.8885,29108.0
2018-07-05 11:55:00,85.66,85.66,85.54,85.56,20487.0,70.8967,70.8967,70.7974,70.814,20487.0
2018-07-05 12:00:00,85.56,85.75,85.55,85.75,22435.0,70.814,70.9712,70.8057,70.9712,22435.0
2018-07-05 12:05:00,85.75,85.85,85.75,85.8,19240.0,70.9712,71.054,70.9712,71.0126,19240.0
2018-07-05 12:10:00,85.79,85.87,85.75,85.83,22532.0,71.0043,71.0705,70.9712,71.0374,22532.0
2018-07-05 12:15:00,85.83,85.85,85.73,85.75,18063.0,71.0374,71.054,70.9547,70.9712,18063.0
2018-07-05 12:20:00,85.75,85.88,85.75,85.87,14186.0,70.9712,71.0788,70.9712,71.0705,14186.0
2018-07-05 12:25:00,85.87,85.89,85.77,85.79,19298.0,71.0705,71.0871,70.9878,71.0043,19298.0
2018-07-05 12:30:00,85.78,85.8,85.66,85.69,17985.0,70.9961,71.0126,70.8967,70.9216,17985.0
2018-07-05 12:35:00,85.7,85.73,85.68,85.71,14335.0,70.9298,70.9547,70.9133,70.9381,14335.0
2018-07-05 12:40:00,85.7,85.77,85.7,85.75,14607.0,70.9298,70.9878,70.9298,70.9712,14607.0
2018-07-05 12:45:00,85.76,85.79,85.72,85.72,15350.0,70.9795,71.0043,70.9464,70.9464,15350.0
2018-07-05 12:50:00,85.72,85.73,85.69,85.72,14415.0,70.9464,70.9547,70.9216,70.9464,14415.0
2018-07-05 12:55:00,85.73,85.77,85.7,85.74,21227.0,70.9547,70.9878,70.9298,70.9629,21227.0
2018-07-05 13:00:00,85.76,85.85,85.72,85.81,28322.0,70.9795,71.054,70.9464,71.0209,28322.0
2018-07-05 13:05:00,85.83,85.83,85.76,85.77,15349.0,71.0374,71.0374,70.9795,70.9878,15349.0
2018-07-05 13:10:00,85.77,85.78,85.75,85.76,10932.0,70.9878,70.9961,70.9712,70.9795,10932.0
2018-07-05 13:15:00,85.76,85.79,85.74,85.75,20966.0,70.9795,71.0043,70.9629,70.9712,20966.0
2018-07-05 13:20:00,85.76,85.76,85.71,85.72,16026.0,70.9795,70.9795,70.9381,70.9464,16026.0
2018-07-05 13:25:00,85.71,85.73,85.7,85.7,13876.0,70.9381,70.9547,70.9298,70.9298,13876.0
2018-07-05 13:30:00,85.69,85.72,85.64,85.64,15070.0,70.9216,70.9464,70.8802,70.8802,15070.0
2018-07-05 13:35:00,85.64,85.67,85.6,85.66,20636.0,70.8802,70.905,70.8471,70.8967,20636.0
2018-07-05 13:40:00,85.67,85.74,85.65,85.74,11799.0,70.905,70.9629,70.8885,70.9629,11799.0
2018-07-05 13:45:00,85.73,85.74,85.72,85.72,17797.0,70.9547,70.9629,70.9464,70.9464,17797.0
2018-07-05 13:50:00,85.72,85.72,85.67,85.7,14003.0,70.9464,70.9464,70.905,70.9298,14003.0
2018-07-05 13:55:00,85.7,85.7,85.67,85.67,10594.0,70.9298,70.9298,70.905,70.905,10594.0
2018-07-05 14:00:00,85.68,85.84,85.65,85.66,35270.0,70.9133,71.0457,70.8885,70.8967,35270.0
2018-07-05 14:05:00,85.66,85.72,85.62,85.64,22508.0,70.8967,70.9464,70.8636,70.8802,22508.0
2018-07-05 14:10:00,85.63,85.63,85.53,85.56,24023.0,70.8719,70.8719,70.7891,70.814,24023.0
2018-07-05 14:15:00,85.56,85.68,85.52,85.68,21077.0,70.814,70.9133,70.7809,70.9133,21077.0
2018-07-05 14:20:00,85.7,85.7,85.66,85.69,11496.0,70.9298,70.9298,70.8967,70.9216,11496.0
2018-07-05 14:25:00,85.69,85.72,85.68,85.68,20957.0,70.9216,70.9464,70.9133,70.9133,20957.0
2018-07-05 14:30:00,85.67,85.69,85.62,85.69,27273.0,70.905,70.9216,70.8636,70.9216,27273.0
2018-07-05 14:35:00,85.69,85.7,85.65,85.69,20458.0,70.9216,70.9298,70.8885,70.9216,20458.0
2018-07-05 14:40:00,85.69,85.7,85.64,85.66,20467.0,70.9216,70.9298,70.8802,70.8967,20467.0
2018-07-05 14:45:00,85.66,85.71,85.64,85.65,21667.0,70.8967,70.9381,70.8802,70.8885,21667.0
2018-07-05 14:50:00,85.66,85.68,85.6,85.66,38715.0,70.8967,70.9133,70.8471,70.8967,38715.0
2018-07-05 14:55:00,85.65,85.69,85.61,85.69,46834.0,70.8885,70.9216,70.8554,70.9216,46834.0
2018-07-05 15:00:00,85.67,85.81,85.64,85.8,54659.0,70.905,71.0209,70.8802,71.0126,54659.0
2018-07-05 15:05:00,85.8,85.8,85.74,85.77,23585.0,71.0126,71.0126,70.9629,70.9878,23585.0
2018-07-05 15:10:00,85.76,85.77,85.72,85.74,31540.0,70.9795,70.9878,70.9464,70.9629,31540.0
2018-07-05 15:15:00,85.73,85.78,85.72,85.78,31045.0,70.9547,70.9961,70.9464,70.9961,31045.0
2018-07-05 15:20:00,85.79,85.8,85.69,85.71,40926.0,71.0043,71.0126,70.9216,70.9381,40926.0
2018-07-05 15:25:00,85.71,85.78,85.69,85.75,32091.0,70.9381,70.9961,70.9216,70.9712,32091.0
2018-07-05 15:30:00,85.75,85.82,85.7,85.8,32243.0,70.9712,71.0292,70.9298,71.0126,32243.0
2018-07-05 15:35:00,85.79,85.86,85.76,85.85,35316.0,71.0043,71.0623,70.9795,71.054,35316.0
2018-07-05 15:40:00,85.86,85.93,85.83,85.9,46567.0,71.0623,71.1202,71.0374,71.0954,46567.0
2018-07-05 15:45:00,85.9,85.92,85.84,85.86,39145.0,71.0954,71.1119,71.0457,71.0623,39145.0
2018-07-05 15:50:00,85.86,86.0,85.85,85.97,66447.0,71.0623,71.1781,71.054,71.1533,66447.0
2018-07-05 15:55:00,85.97,85.98,85.83,85.91,201729.0,71.1533,71.1616,71.0374,71.1036,201729.0
2018-07-06 09:30:00,85.81,85.96,85.58,85.96,125060.0,71.0209,71.145,70.8305,71.145,125060.0
2018-07-06 09:35:00,85.96,86.34,85.95,86.33,35561.0,71.145,71.4595,71.1368,71.4513,35561.0
2018-07-06 09:40:00,86.31,86.34,86.16,86.22,32119.0,71.4347,71.4595,71.3106,71.3602,32119.0
2018-07-06 09:45:00,86.21,86.27,86.17,86.18,32233.0,71.3519,71.4016,71.3188,71.3271,32233.0
2018-07-06 09:50:00,86.2,86.28,86.09,86.28,28250.0,71.3437,71.4099,71.2526,71.4099,28250.0
2018-07-06 09:55:00,86.28,86.32,86.19,86.29,23677.0,71.4099,71.443,71.3354,71.4182,23677.0
2018-07-06 10:00:00,86.28,86.32,86.19,86.23,54022.0,71.4099,71.443,71.3354,71.3685,54022.0
2018-07-06 10:05:00,86.23,86.45,86.2,86.44,25991.0,71.3685,71.5506,71.3437,71.5423,25991.0
2018-07-06 10:10:00,86.45,86.49,86.38,86.38,26750.0,71.5506,71.5837,71.4926,71.4926,26750.0
2018-07-06 10:15:00,86.38,86.46,86.38,86.41,27998.0,71.4926,71.5589,71.4926,71.5175,27998.0
2018-07-06 10:20:00,86.41,86.41,86.32,86.35,24844.0,71.5175,71.5175,71.443,71.4678,24844.0
2018-07-06 10:25:00,86.35,86.38,86.26,86.32,26163.0,71.4678,71.4926,71.3933,71.443,26163.0
2018-07-06 10:30:00,86.34,86.37,86.25,86.28,70369.0,71.4595,71.4844,71.3851,71.4099,70369.0
2018-07-06 10:35:00,86.28,86.33,86.25,86.31,35676.0,71.4099,71.4513,71.3851,71.4347,35676.0
2018-07-06 10:40:00,86.31,86.4,86.2,86.22,30926.0,71.4347,71.5092,71.3437,71.3602,30926.0
2018-07-06 10:45:00,86.22,86.31,86.19,86.26,115941.0,71.3602,71.4347,71.3354,71.3933,115941.0
2018-07-06 10:50:00,86.25,86.37,86.22,86.35,29040.0,71.3851,71.4844,71.3602,71.4678,29040.0
2018-07-06 10:55:00,86.34,86.56,86.34,86.53,38047.0,71.4595,71.6416,71.4595,71.6168,38047.0
2018-07-06 11:00:00,86.53,86.61,86.52,86.55,22105.0,71.6168,71.683,71.6085,71.6333,22105.0
2018-07-06 11:05:00,86.55,86.68,86.51,86.67,22751.0,71.6333,71.7409,71.6002,71.7327,22751.0
2018-07-06 11:10:00,86.67,86.74,86.66,86.73,19869.0,71.7327,71.7906,71.7244,71.7823,19869.0
2018-07-06 11:15:00,86.72,86.74,86.61,86.7,23560.0,71.774,71.7906,71.683,71.7575,23560.0
2018-07-06 11:20:00,86.72,86.74,86.63,86.71,25153.0,71.774,71.7906,71.6996,71.7658,25153.0
2018-07-06 11:25:00,86.71,86.81,86.66,86.79,30823.0,71.7658,71.8485,71.7244,71.832,30823.0
2018-07-06 11:30:00,86.78,86.82,86.73,86.79,20656.0,71.8237,71.8568,71.7823,71.832,20656.0
2018-07-06 11:35:00,86.79,86.89,86.78,86.88,28029.0,71.832,71.9147,71.8237,71.9065,28029.0
2018-07-06 11:40:00,86.88,86.98,86.85,86.98,31248.0,71.9065,71.9892,71.8816,71.9892,31248.0
2018-07-06 11:45:00,86.97,87.03,86.95,87.02,56596.0,71.981,72.0306,71.9644,72.0223,56596.0
2018-07-06 11:50:00,87.03,87.03,86.83,86.84,66802.0,72.0306,72.0306,71.8651,71.8734,66802.0
2018-07-06 11:55:00,86.83,86.95,86.82,86.92,19817.0,71.8651,71.9644,71.8568,71.9396,19817.0
2018-07-06 12:00:00,86.92,86.96,86.89,86.91,21246.0,71.9396,71.9727,71.9147,71.9313,21246.0
2018-07-06 12:05:00,86.9,86.97,86.89,86.97,25730.0,71.923,71.981,71.9147,71.981,25730.0
2018-07-06 12:10:00,86.96,86.99,86.9,86.94,14884.0,71.9727,71.9975,71.923,71.9561,14884.0
2018-07-06 12:15:00,86.92,86.93,86.72,86.83,24278.0,71.9396,71.9479,71.774,71.8651,24278.0
2018-07-06 12:20:00,86.84,86.88,86.82,86.85,17242.0,71.8734,71.9065,71.8568,71.8816,17242.0
2018-07-06 12:25:00,86.85,86.93,86.84,86.89,23129.0,71.8816,71.9479,71.8734,71.9147,23129.0
2018-07-06 12:30:00,86.87,86.89,86.81,86.83,19409.0,71.8982,71.9147,71.8485,71.8651,19409.0
2018-07-06 12:35:00,86.84,86.87,86.8,86.83,23442.0,71.8734,71.8982,71.8403,71.8651,23442.0
2018-07-06 12:40:00,86.83,86.85,86.78,86.78,18669.0,71.8651,71.8816,71.8237,71.8237,18669.0
2018-07-06 12:45:00,86.8,86.81,86.64,86.67,20099.0,71.8403,71.8485,71.7078,71.7327,20099.0
2018-07-06 12:50:00,86.68,86.69,86.54,86.55,28716.0,71.7409,71.7492,71.6251,71.6333,28716.0
2018-07-06 12:55:00,86.54,86.63,86.54,86.62,24417.0,71.6251,71.6996,71.6251,71.6913,24417.0
2018-07-06 13:00:00,86.6,86.71,86.6,86.71,16588.0,71.6747,71.7658,71.6747,71.7658,16588.0
2018-07-06 13:05:00,86.71,86.77,86.68,86.75,15683.0,71.7658,71.8154,71.7409,71.7989,15683.0
2018-07-06 13:10:00,86.75,86.76,86.64,86.65,28464.0,71.7989,71.8072,71.7078,71.7161,28464.0
2018-07-06 13:15:00,86.65,86.7,86.61,86.66,25185.0,71.7161,71.7575,71.683,71.7244,25185.0
2018-07-06 13:20:00,86.66,86.72,86.66,86.67,18429.0,71.7244,71.774,71.7244,71.7327,18429.0
2018-07-06 13:25:00,86.66,86.66,86.6,86.62,12162.0,71.7244,71.7244,71.6747,71.6913,12162.0
2018-07-06 13:30:00,86.61,86.64,86.58,86.58,15637.0,71.683,71.7078,71.6582,71.6582,15637.0
2018-07-06 13:35:00,86.57,86.66,86.57,86.62,17325.0,71.6499,71.7244,71.6499,71.6913,17325.0
2018-07-06 13:40:00,86.64,86.65,86.56,86.61,18787.0,71.7078,71.7161,71.6416,71.683,18787.0
2018-07-06 13:45:00,86.61,86.64,86.6,86.62,14161.0,71.683,71.7078,71.6747,71.6913,14161.0
2018-07-06 13:50:00,86.63,86.71,86.62,86.66,14625.0,71.6996,71.7658,71.6913,71.7244,14625.0
2018-07-06 13:55:00,86.66,86.7,86.65,86.65,11764.0,71.7244,71.7575,71.7161,71.7161,11764.0
2018-07-06 14:00:00,86.64,86.65,86.58,86.62,21315.0,71.7078,71.7161,71.6582,71.6913,21315.0
2018-07-06 14:05:00,86.61,86.65,86.59,86.63,15955.0,71.683,71.7161,71.6665,71.6996,15955.0
2018-07-06 14:10:00,86.64,86.7,86.64,86.67,12227.0,71.7078,71.7575,71.7078,71.7327,12227.0
2018-07-06 14:15:00,86.68,86.69,86.65,86.68,18038.0,71.7409,71.7492,71.7161,71.7409,18038.0
2018-07-06 14:20:00,86.68,86.71,86.66,86.67,12585.0,71.7409,71.7658,71.7244,71.7327,12585.0
2018-07-06 14:25:00,86.68,86.69,86.65,86.68,16339.0,71.7409,71.7492,71.7161,71.7409,16339.0
2018-07-06 14:30:00,86.68,86.7,86.66,86.67,19420.0,71.7409,71.7575,71.7244,71.7327,19420.0
2018-07-06 14:35:00,86.67,86.67,86.59,86.61,15451.0,71.7327,71.7327,71.6665,71.683,15451.0
2018-07-06 14:40:00,86.61,86.64,86.6,86.63,14769.0,71.683,71.7078,71.6747,71.6996,14769.0
2018-07-06 14:45:00,86.63,86.69,86.62,86.69,16770.0,71.6996,71.7492,71.6913,71.7492,16770.0
2018-07-06 14:50:00,86.68,86.71,86.67,86.7,16277.0,71.7409,71.7658,71.7327,71.7575,16277.0
2018-07-06 14:55:00,86.71,86.81,86.71,86.8,25581.0,71.7658,71.8485,71.7658,71.8403,25581.0
2018-07-06 15:00:00,86.79,86.81,86.75,86.81,22657.0,71.832,71.8485,71.7989,71.8485,22657.0
2018-07-06 15:05:00,86.8,86.81,86.77,86.78,17148.0,71.8403,71.8485,71.8154,71.8237,17148.0
2018-07-06 15:10:00,86.78,86.82,86.75,86.79,23627.0,71.8237,71.8568,71.7989,71.832,23627.0
2018-07-06 15:15:00,86.78,86.78,86.71,86.76,22927.0,71.8237,71.8237,71.7658,71.8072,22927.0
2018-07-06 15:20:00,86.77,86.79,86.74,86.77,22965.0,71.8154,71.832,71.7906,71.8154,22965.0
2018-07-06 15:25:00,86.78,86.83,86.75,86.79,28377.0,71.8237,71.8651,71.7989,71.832,28377.0
2018-07-06 15:30:00,86.8,86.8,86.71,86.71,35488.0,71.8403,71.8403,71.7658,71.7658,35488.0
2018-07-06 15:35:00,86.71,86.72,86.66,86.72,38447.0,71.7658,71.774,71.7244,71.774,38447.0
2018-07-06 15:40:00,86.72,86.72,86.6,86.61,68648.0,71.774,71.774,71.6747,71.683,68648.0
2018-07-06 15:45:00,86.6,86.66,86.5,86.54,86222.0,71.6747,71.7244,71.592,71.6251,86222.0
2018-07-06 15:50:00,86.53,86.66,86.5,86.65,73203.0,71.6168,71.7244,71.592,71.7161,73203.0
2018-07-06 15:55:00,86.65,86.71,86.6,86.63,222952.0,71.7161,71.7658,71.6747,71.6996,222952.0
2018-07-09 09:30:00,86.53,86.62,86.38,86.59,247948.0,71.6168,71.6913,71.4926,71.6665,247948.0
2018-07-09 09:35:00,86.57,86.9,86.43,86.8,61012.0,71.6499,71.923,71.534,71.8403,61012.0
2018-07-09 09:40:00,86.82,86.94,86.73,86.94,47375.0,71.8568,71.9561,71.7823,71.9561,47375.0
2018-07-09 09:45:00,86.95,87.06,86.9,86.95,77452.0,71.9644,72.0554,71.923,71.9644,77452.0
2018-07-09 09:50:00,86.95,87.11,86.94,87.07,84949.0,71.9644,72.0968,71.9561,72.0637,84949.0
2018-07-09 09:55:00,87.07,87.13,86.97,86.97,30405.0,72.0637,72.1134,71.981,71.981,30405.0
2018-07-09 10:00:00,86.97,87.09,86.96,86.96,25398.0,71.981,72.0803,71.9727,71.9727,25398.0
2018-07-09 10:05:00,86.95,87.11,86.9,86.98,25939.0,71.9644,72.0968,71.923,71.9892,25939.0
2018-07-09 10:10:00,86.96,87.06,86.95,86.98,29299.0,71.9727,72.0554,71.9644,71.9892,29299.0
2018-07-09 10:15:00,86.98,87.05,86.93,87.03,34073.0,71.9892,72.0472,71.9479,72.0306,34073.0
2018-07-09 10:20:00,87.02,87.06,86.84,86.84,49134.0,72.0223,72.0554,71.8734,71.8734,49134.0
2018-07-09 10:25:00,86.87,86.98,86.86,86.93,38925.0,71.8982,71.9892,71.8899,71.9479,38925.0
2018-07-09 10:30:00,86.92,86.96,86.84,86.89,31530.0,71.9396,71.9727,71.8734,71.9147,31530.0
2018-07-09 10:35:00,86.89,86.99,86.88,86.96,30864.0,71.9147,71.9975,71.9065,71.9727,30864.0
2018-07-09 10:40:00,86.96,86.99,86.89,86.93,22456.0,71.9727,71.9975,71.9147,71.9479,22456.0
2018-07-09 10:45:00,86.93,86.98,86.9,86.97,27877.0,71.9479,71.9892,71.923,71.981,27877.0
2018-07-09 10:50:00,86.98,87.04,86.95,87.02,32038.0,71.9892,72.0389,71.9644,72.0223,32038.0
2018-07-09 10:55:00,87.02,87.03,86.9,87.03,22839.0,72.0223,72.0306,71.923,72.0306,22839.0
2018-07-09 11:00:00,87.02,87.13,87.0,87.12,44067.0,72.0223,72.1134,72.0058,72.1051,44067.0
2018-07-09 11:05:00,87.12,87.12,87.02,87.03,35580.0,72.1051,72.1051,72.0223,72.0306,35580.0
2018-07-09 11:10:00,87.04,87.05,86.96,86.99,28501.0,72.0389,72.0472,71.9727,71.9975,28501.0
2018-07-09 11:15:00,87.0,87.11,86.99,87.08,21714.0,72.0058,72.0968,71.9975,72.072,21714.0
2018-07-09 11:20:00,87.06,87.09,87.03,87.06,15655.0,72.0554,72.0803,72.0306,72.0554,15655.0
2018-07-09 11:25:00,87.06,87.12,87.0,87.02,39832.0,72.0554,72.1051,72.0058,72.0223,39832.0
2018-07-09 11:30:00,87.02,87.05,86.91,87.03,23269.0,72.0223,72.0472,71.9313,72.0306,23269.0
2018-07-09 11:35:00,87.02,87.11,87.01,87.08,20363.0,72.0223,72.0968,72.0141,72.072,20363.0
2018-07-09 11:40:00,87.09,87.15,87.05,87.1,24229.0,72.0803,72.1299,72.0472,72.0886,24229.0
2018-07-09 11:45:00,87.12,87.22,87.1,87.22,34137.0,72.1051,72.1879,72.0886,72.1879,34137.0
2018-07-09 11:50:00,87.21,87.23,87.12,87.17,20854.0,72.1796,72.1962,72.1051,72.1465,20854.0
2018-07-09 11:55:00,87.17,87.18,87.04,87.14,24158.0,72.1465,72.1548,72.0389,72.1217,24158.0
2018-07-09 12:00:00,87.13,87.22,87.12,87.16,20493.0,72.1134,72.1879,72.1051,72.1382,20493.0
2018-07-09 12:05:00,87.18,87.21,87.16,87.17,13402.0,72.1548,72.1796,72.1382,72.1465,13402.0
2018-07-09 12:10:00,87.16,87.18,87.13,87.16,12886.0,72.1382,72.1548,72.1134,72.1382,12886.0
2018-07-09 12:15:00,87.16,87.21,87.16,87.19,18130.0,72.1382,72.1796,72.1382,72.163,18130.0
2018-07-09 12:20:00,87.18,87.18,87.12,87.13,24948.0,72.1548,72.1548,72.1051,72.1134,24948.0
2018-07-09 12:25:00,87.12,87.15,87.08,87.11,20569.0,72.1051,72.1299,72.072,72.0968,20569.0
2018-07-09 12:30:00,87.1,87.13,87.04,87.11,20524.0,72.0886,72.1134,72.0389,72.0968,20524.0
2018-07-09 12:35:00,87.11,87.11,87.05,87.1,12643.0,72.0968,72.0968,72.0472,72.0886,12643.0
2018-07-09 12:40:00,87.1,87.1,87.04,87.07,18249.0,72.0886,72.0886,72.0389,72.0637,18249.0
2018-07-09 12:45:00,87.06,87.07,87.03,87.05,19986.0,72.0554,72.0637,72.0306,72.0472,19986.0
2018-07-09 12:50:00,87.05,87.08,87.04,87.04,18321.0,72.0472,72.072,72.0389,72.0389,18321.0
2018-07-09 12:55:00,87.05,87.08,87.01,87.04,23655.0,72.0472,72.072,72.0141,72.0389,23655.0
2018-07-09 13:00:00,87.03,87.06,87.03,87.03,21109.0,72.0306,72.0554,72.0306,72.0306,21109.0
2018-07-09 13:05:00,87.04,87.05,86.94,86.94,17614.0,72.0389,72.0472,71.9561,71.9561,17614.0
2018-07-09 13:10:00,86.93,86.93,86.86,86.86,11026.0,71.9479,71.9479,71.8899,71.8899,11026.0
2018-07-09 13:15:00,86.86,86.87,86.82,86.83,16564.0,71.8899,71.8982,71.8568,71.8651,16564.0
2018-07-09 13:20:00,86.83,86.83,86.79,86.83,27937.0,71.8651,71.8651,71.832,71.8651,27937.0
2018-07-09 13:25:00,86.83,86.86,86.82,86.82,16530.0,71.8651,71.8899,71.8568,71.8568,16530.0
2018-07-09 13:30:00,86.82,86.83,86.78,86.79,54444.0,71.8568,71.8651,71.8237,71.832,54444.0
2018-07-09 13:35:00,86.79,86.86,86.77,86.86,14773.0,71.832,71.8899,71.8154,71.8899,14773.0
2018-07-09 13:40:00,86.86,86.93,86.85,86.93,22892.0,71.8899,71.9479,71.8816,71.9479,22892.0
2018-07-09 13:45:00,86.92,86.95,86.89,86.95,18564.0,71.9396,71.9644,71.9147,71.9644,18564.0
2018-07-09 13:50:00,86.95,86.98,86.94,86.96,16360.0,71.9644,71.9892,71.9561,71.9727,16360.0
2018-07-09 13:55:00,86.97,86.99,86.95,86.98,17705.0,71.981,71.9975,71.9644,71.9892,17705.0
2018-07-09 14:00:00,86.97,87.0,86.93,87.0,21733.0,71.981,72.0058,71.9479,72.0058,21733.0
2018-07-09 14:05:00,86.98,86.99,86.94,86.96,13655.0,71.9892,71.9975,71.9561,71.9727,13655.0
2018-07-09 14:10:00,86.96,86.96,86.93,86.94,24462.0,71.9727,71.9727,71.9479,71.9561,24462.0
2018-07-09 14:15:00,86.94,86.98,86.93,86.97,17313.0,71.9561,71.9892,71.9479,71.981,17313.0
2018-07-09 14:20:00,86.97,87.08,86.96,87.08,35107.0,71.981,72.072,71.9727,72.072,35107.0
2018-07-09 14:25:00,87.08,87.1,87.06,87.06,23287.0,72.072,72.0886,72.0554,72.0554,23287.0
2018-07-09 14:30:00,87.06,87.12,87.06,87.12,18003.0,72.0554,72.1051,72.0554,72.1051,18003.0
2018-07-09 14:35:00,87.12,87.13,87.1,87.12,14550.0,72.1051,72.1134,72.0886,72.1051,14550.0
2018-07-09 14:40:00,87.12,87.15,87.11,87.15,23711.0,72.1051,72.1299,72.0968,72.1299,23711.0
2018-07-09 14:45:00,87.14,87.15,87.07,87.07,16331.0,72.1217,72.1299,72.0637,72.0637,16331.0
2018-07-09 14:50:00,87.07,87.09,87.05,87.06,22605.0,72.0637,72.0803,72.0472,72.0554,22605.0
2018-07-09 14:55:00,87.05,87.14,87.05,87.11,30468.0,72.0472,72.1217,72.0472,72.0968,30468.0
2018-07-09 15:00:00,87.11,87.15,87.08,87.08,25122.0,72.0968,72.1299,72.072,72.072,25122.0
2018-07-09 15:05:00,87.08,87.13,87.06,87.12,21196.0,72.072,72.1134,72.0554,72.1051,21196.0
2018-07-09 15:10:00,87.12,87.15,87.11,87.15,18352.0,72.1051,72.1299,72.0968,72.1299,18352.0
2018-07-09 15:15:00,87.14,87.15,87.05,87.09,22671.0,72.1217,72.1299,72.0472,72.0803,22671.0
2018-07-09 15:20:00,87.09,87.09,87.06,87.06,28408.0,72.0803,72.0803,72.0554,72.0554,28408.0
2018-07-09 15:25:00,87.07,87.08,87.03,87.07,27235.0,72.0637,72.072,72.0306,72.0637,27235.0
2018-07-09 15:30:00,87.07,87.07,87.04,87.04,24698.0,72.0637,72.0637,72.0389,72.0389,24698.0
2018-07-09 15:35:00,87.04,87.07,87.01,87.06,26484.0,72.0389,72.0637,72.0141,72.0554,26484.0
2018-07-09 15:40:00,87.07,87.14,87.05,87.14,47645.0,72.0637,72.1217,72.0472,72.1217,47645.0
2018-07-09 15:45:00,87.13,87.14,87.07,87.08,60393.0,72.1134,72.1217,72.0637,72.072,60393.0
2018-07-09 15:50:00,87.07,87.16,87.05,87.16,75088.0,72.0637,72.1382,72.0472,72.1382,75088.0
2018-07-09 15:55:00,87.15,87.15,87.05,87.13,170380.0,72.1299,72.1299,72.0472,72.1134,170380.0
2018-07-10 09:30:00,87.15,87.39,87.13,87.39,186323.0,72.1299,72.3286,72.1134,72.3286,186323.0
2018-07-10 09:35:00,87.39,87.45,87.23,87.38,24836.0,72.3286,72.3782,72.1962,72.3203,24836.0
2018-07-10 09:40:00,87.38,87.53,87.33,87.46,50225.0,72.3203,72.4444,72.2789,72.3865,50225.0
2018-07-10 09:45:00,87.45,87.46,87.26,87.31,30542.0,72.3782,72.3865,72.221,72.2624,30542.0
2018-07-10 09:50:00,87.27,87.4,87.23,87.39,18432.0,72.2293,72.3369,72.1962,72.3286,18432.0
2018-07-10 09:55:00,87.38,87.43,87.18,87.18,28334.0,72.3203,72.3617,72.1548,72.1548,28334.0
2018-07-10 10:00:00,87.18,87.43,87.16,87.36,32121.0,72.1548,72.3617,72.1382,72.3037,32121.0
2018-07-10 10:05:00,87.34,87.45,87.34,87.38,23067.0,72.2872,72.3782,72.2872,72.3203,23067.0
2018-07-10 10:10:00,87.41,87.5,87.39,87.42,24377.0,72.3451,72.4196,72.3286,72.3534,24377.0
2018-07-10 10:15:00,87.41,87.47,87.37,87.39,23890.0,72.3451,72.3948,72.312,72.3286,23890.0
2018-07-10 10:20:00,87.4,87.4,87.29,87.3,21968.0,72.3369,72.3369,72.2458,72.2541,21968.0
2018-07-10 10:25:00,87.31,87.41,87.28,87.38,26361.0,72.2624,72.3451,72.2375,72.3203,26361.0
2018-07-10 10:30:00,87.39,87.45,87.36,87.38,20890.0,72.3286,72.3782,72.3037,72.3203,20890.0
2018-07-10 10:35:00,87.39,87.41,87.37,87.39,32747.0,72.3286,72.3451,72.312,72.3286,32747.0
2018-07-10 10:40:00,87.4,87.48,87.39,87.43,38757.0,72.3369,72.4031,72.3286,72.3617,38757.0
2018-07-10 10:45:00,87.43,87.52,87.43,87.44,39037.0,72.3617,72.4362,72.3617,72.37,39037.0
2018-07-10 10:50:00,87.44,87.47,87.33,87.39,30645.0,72.37,72.3948,72.2789,72.3286,30645.0
2018-07-10 10:55:00,87.39,87.41,87.29,87.3,22421.0,72.3286,72.3451,72.2458,72.2541,22421.0
2018-07-10 11:00:00,87.3,87.32,87.26,87.26,28974.0,72.2541,72.2706,72.221,72.221,28974.0
2018-07-10 11:05:00,87.27,87.31,87.25,87.26,26860.0,72.2293,72.2624,72.2127,72.221,26860.0
2018-07-10 11:10:00,87.27,87.27,87.15,87.17,30882.0,72.2293,72.2293,72.1299,72.1465,30882.0
2018-07-10 11:15:00,87.17,87.22,87.14,87.18,32387.0,72.1465,72.1879,72.1217,72.1548,32387.0
2018-07-10 11:20:00,87.18,87.24,87.17,87.22,18187.0,72.1548,72.2044,72.1465,72.1879,18187.0
2018-07-10 11:25:00,87.21,87.23,87.16,87.22,19332.0,72.1796,72.1962,72.1382,72.1879,19332.0
2018-07-10 11:30:00,87.21,87.26,87.18,87.2,20668.0,72.1796,72.221,72.1548,72.1713,20668.0
2018-07-10 11:35:00,87.21,87.26,87.19,87.2,18328.0,72.1796,72.221,72.163,72.1713,18328.0
2018-07-10 11:40:00,87.2,87.22,87.13,87.14,19989.0,72.1713,72.1879,72.1134,72.1217,19989.0
2018-07-10 11:45:00,87.13,87.17,87.12,87.14,20386.0,72.1134,72.1465,72.1051,72.1217,20386.0
2018-07-10 11:50:00,87.14,87.17,87.13,87.15,18924.0,72.1217,72.1465,72.1134,72.1299,18924.0
2018-07-10 11:55:00,87.15,87.25,87.15,87.25,76062.0,72.1299,72.2127,72.1299,72.2127,76062.0
2018-07-10 12:00:00,87.25,87.28,87.22,87.28,72309.0,72.2127,72.2375,72.1879,72.2375,72309.0
2018-07-10 12:05:00,87.31,87.32,87.25,87.25,28459.0,72.2624,72.2706,72.2127,72.2127,28459.0
2018-07-10 12:10:00,87.26,87.29,87.26,87.29,20593.0,72.221,72.2458,72.221,72.2458,20593.0
2018-07-10 12:15:00,87.29,87.33,87.28,87.33,24076.0,72.2458,72.2789,72.2375,72.2789,24076.0
2018-07-10 12:20:00,87.34,87.37,87.26,87.26,40560.0,72.2872,72.312,72.221,72.221,40560.0
2018-07-10 12:25:00,87.25,87.3,87.23,87.28,20449.0,72.2127,72.2541,72.1962,72.2375,20449.0
2018-07-10 12:30:00,87.27,87.3,87.24,87.28,28305.0,72.2293,72.2541,72.2044,72.2375,28305.0
2018-07-10 12:35:00,87.28,87.3,87.19,87.23,38715.0,72.2375,72.2541,72.163,72.1962,38715.0
2018-07-10 12:40:00,87.23,87.3,87.22,87.26,28210.0,72.1962,72.2541,72.1879,72.221,28210.0
2018-07-10 12:45:00,87.26,87.28,87.2,87.22,30579.0,72.221,72.2375,72.1713,72.1879,30579.0
2018-07-10 12:50:00,87.21,87.25,87.21,87.22,13816.0,72.1796,72.2127,72.1796,72.1879,13816.0
2018-07-10 12:55:00,87.23,87.24,87.19,87.2,11797.0,72.1962,72.2044,72.163,72.1713,11797.0
2018-07-10 13:00:00,87.2,87.21,87.15,87.21,12675.0,72.1713,72.1796,72.1299,72.1796,12675.0
2018-07-10 13:05:00,87.21,87.22,87.16,87.17,14572.0,72.1796,72.1879,72.1382,72.1465,14572.0
2018-07-10 13:10:00,87.16,87.23,87.14,87.2,18811.0,72.1382,72.1962,72.1217,72.1713,18811.0
2018-07-10 13:15:00,87.2,87.22,87.13,87.17,22218.0,72.1713,72.1879,72.1134,72.1465,22218.0
2018-07-10 13:20:00,87.19,87.21,87.16,87.18,20619.0,72.163,72.1796,72.1382,72.1548,20619.0
2018-07-10 13:25:00,87.19,87.21,87.17,87.17,11913.0,72.163,72.1796,72.1465,72.1465,11913.0
2018-07-10 13:30:00,87.17,87.18,87.11,87.15,14432.0,72.1465,72.1548,72.0968,72.1299,14432.0
2018-07-10 13:35:00,87.15,87.17,87.11,87.13,14835.0,72.1299,72.1465,72.0968,72.1134,14835.0
2018-07-10 13:40:00,87.14,87.2,87.13,87.18,20763.0,72.1217,72.1713,72.1134,72.1548,20763.0
2018-07-10 13:45:00,87.18,87.19,87.14,87.18,15327.0,72.1548,72.163,72.1217,72.1548,15327.0
2018-07-10 13:50:00,87.17,87.22,87.16,87.2,14356.0,72.1465,72.1879,72.1382,72.1713,14356.0
2018-07-10 13:55:00,87.22,87.32,87.22,87.31,21743.0,72.1879,72.2706,72.1879,72.2624,21743.0
2018-07-10 14:00:00,87.33,87.36,87.3,87.35,23301.0,72.2789,72.3037,72.2541,72.2955,23301.0
2018-07-10 14:05:00,87.36,87.38,87.28,87.32,29362.0,72.3037,72.3203,72.2375,72.2706,29362.0
2018-07-10 14:10:00,87.31,87.37,87.29,87.29,47050.0,72.2624,72.312,72.2458,72.2458,47050.0
2018-07-10 14:15:00,87.29,87.3,87.27,87.29,27579.0,72.2458,72.2541,72.2293,72.2458,27579.0
2018-07-10 14:20:00,87.3,87.45,87.29,87.44,45581.0,72.2541,72.3782,72.2458,72.37,45581.0
2018-07-10 14:25:00,87.44,87.48,87.4,87.4,30407.0,72.37,72.4031,72.3369,72.3369,30407.0
2018-07-10 14:30:00,87.4,87.44,87.37,87.41,20485.0,72.3369,72.37,72.312,72.3451,20485.0
2018-07-10 14:35:00,87.42,87.42,87.36,87.39,32345.0,72.3534,72.3534,72.3037,72.3286,32345.0
2018-07-10 14:40:00,87.38,87.4,87.34,87.34,21800.0,72.3203,72.3369,72.2872,72.2872,21800.0
2018-07-10 14:45:00,87.34,87.43,87.34,87.41,25964.0,72.2872,72.3617,72.2872,72.3451,25964.0
2018-07-10 14:50:00,87.4,87.43,87.39,87.41,17669.0,72.3369,72.3617,72.3286,72.3451,17669.0
2018-07-10 14:55:00,87.41,87.48,87.39,87.46,29549.0,72.3451,72.4031,72.3286,72.3865,29549.0
2018-07-10 15:00:00,87.48,87.48,87.43,87.45,18124.0,72.4031,72.4031,72.3617,72.3782,18124.0
2018-07-10 15:05:00,87.44,87.45,87.41,87.42,21338.0,72.37,72.3782,72.3451,72.3534,21338.0
2018-07-10 15:10:00,87.42,87.43,87.37,87.38,21448.0,72.3534,72.3617,72.312,72.3203,21448.0
2018-07-10 15:15:00,87.39,87.51,87.38,87.49,43207.0,72.3286,72.4279,72.3203,72.4113,43207.0
2018-07-10 15:20:00,87.5,87.51,87.47,87.48,25355.0,72.4196,72.4279,72.3948,72.4031,25355.0
2018-07-10 15:25:00,87.48,87.51,87.45,87.48,37428.0,72.4031,72.4279,72.3782,72.4031,37428.0
2018-07-10 15:30:00,87.49,87.5,87.39,87.42,38335.0,72.4113,72.4196,72.3286,72.3534,38335.0
2018-07-10 15:35:00,87.42,87.48,87.37,87.48,59152.0,72.3534,72.4031,72.312,72.4031,59152.0
2018-07-10 15:40:00,87.47,87.49,87.43,87.45,44650.0,72.3948,72.4113,72.3617,72.3782,44650.0
2018-07-10 15:45:00,87.45,87.45,87.37,87.39,56908.0,72.3782,72.3782,72.312,72.3286,56908.0
2018-07-10 15:50:00,87.39,87.46,87.39,87.41,53729.0,72.3286,72.3865,72.3286,72.3451,53729.0
2018-07-10 15:55:00,87.41,87.48,87.37,87.4,206393.0,72.3451,72.4031,72.312,72.3369,206393.0
2018-07-11 09:30:00,86.79,87.23,86.57,87.15,129847.0,71.832,72.1962,71.6499,72.1299,129847.0
2018-07-11 09:35:00,87.15,87.35,87.12,87.31,29113.0,72.1299,72.2955,72.1051,72.2624,29113.0
2018-07-11 09:40:00,87.32,87.47,87.32,87.34,32218.0,72.2706,72.3948,72.2706,72.2872,32218.0
2018-07-11 09:45:00,87.36,87.47,87.35,87.37,22910.0,72.3037,72.3948,72.2955,72.312,22910.0
2018-07-11 09:50:00,87.35,87.45,87.31,87.38,25965.0,72.2955,72.3782,72.2624,72.3203,25965.0
2018-07-11 09:55:00,87.39,87.44,87.28,87.37,34302.0,72.3286,72.37,72.2375,72.312,34302.0
2018-07-11 10:00:00,87.35,87.4,87.3,87.4,35804.0,72.2955,72.3369,72.2541,72.3369,35804.0
2018-07-11 10:05:00,87.39,87.44,87.36,87.39,69164.0,72.3286,72.37,72.3037,72.3286,69164.0
2018-07-11 10:10:00,87.39,87.39,87.24,87.24,35246.0,72.3286,72.3286,72.2044,72.2044,35246.0
2018-07-11 10:15:00,87.21,87.3,87.15,87.3,31161.0,72.1796,72.2541,72.1299,72.2541,31161.0
2018-07-11 10:20:00,87.29,87.41,87.28,87.32,39823.0,72.2458,72.3451,72.2375,72.2706,39823.0
2018-07-11 10:25:00,87.31,87.32,87.22,87.28,43062.0,72.2624,72.2706,72.1879,72.2375,43062.0
2018-07-11 10:30:00,87.3,87.31,87.18,87.19,32542.0,72.2541,72.2624,72.1548,72.163,32542.0
2018-07-11 10:35:00,87.18,87.2,87.08,87.1,27776.0,72.1548,72.1713,72.072,72.0886,27776.0
2018-07-11 10:40:00,87.11,87.16,87.07,87.15,24575.0,72.0968,72.1382,72.0637,72.1299,24575.0
2018-07-11 10:45:00,87.16,87.18,87.04,87.08,30088.0,72.1382,72.1548,72.0389,72.072,30088.0
2018-07-11 10:50:00,87.08,87.19,87.07,87.1,127938.0,72.072,72.163,72.0637,72.0886,127938.0
2018-07-11 10:55:00,87.09,87.22,87.09,87.18,19843.0,72.0803,72.1879,72.0803,72.1548,19843.0
2018-07-11 11:00:00,87.2,87.57,87.19,87.53,86445.0,72.1713,72.4776,72.163,72.4444,86445.0
2018-07-11 11:05:00,87.52,87.55,87.44,87.45,38300.0,72.4362,72.461,72.37,72.3782,38300.0
2018-07-11 11:10:00,87.44,87.46,87.31,87.45,56806.0,72.37,72.3865,72.2624,72.3782,56806.0
2018-07-11 11:15:00,87.46,87.48,87.34,87.45,23257.0,72.3865,72.4031,72.2872,72.3782,23257.0
2018-07-11 11:20:00,87.47,87.5,87.41,87.48,30483.0,72.3948,72.4196,72.3451,72.4031,30483.0
2018-07-11 11:25:00,87.47,87.58,87.47,87.48,33269.0,72.3948,72.4858,72.3948,72.4031,33269.0
2018-07-11 11:30:00,87.48,87.49,87.41,87.48,24106.0,72.4031,72.4113,72.3451,72.4031,24106.0
2018-07-11 11:35:00,87.48,87.55,87.48,87.51,20781.0,72.4031,72.461,72.4031,72.4279,20781.0
2018-07-11 11:40:00,87.52,87.53,87.44,87.44,26877.0,72.4362,72.4444,72.37,72.37,26877.0
2018-07-11 11:45:00,87.44,87.55,87.44,87.55,26823.0,72.37,72.461,72.37,72.461,26823.0
2018-07-11 11:50:00,87.56,87.56,87.37,87.4,24658.0,72.4693,72.4693,72.312,72.3369,24658.0
2018-07-11 11:55:00,87.39,87.52,87.34,87.4,43413.0,72.3286,72.4362,72.2872,72.3369,43413.0
2018-07-11 12:00:00,87.4,87.42,87.33,87.36,20015.0,72.3369,72.3534,72.2789,72.3037,20015.0
2018-07-11 12:05:00,87.36,87.44,87.36,87.38,20057.0,72.3037,72.37,72.3037,72.3203,20057.0
2018-07-11 12:10:00,87.36,87.46,87.31,87.46,23721.0,72.3037,72.3865,72.2624,72.3865,23721.0
2018-07-11 12:15:00,87.45,87.57,87.42,87.5,30310.0,72.3782,72.4776,72.3534,72.4196,30310.0
2018-07-11 12:20:00,87.47,87.51,87.44,87.51,24023.0,72.3948,72.4279,72.37,72.4279,24023.0
2018-07-11 12:25:00,87.52,87.56,87.42,87.46,37596.0,72.4362,72.4693,72.3534,72.3865,37596.0
2018-07-11 12:30:00,87.46,87.52,87.42,87.43,41669.0,72.3865,72.4362,72.3534,72.3617,41669.0
2018-07-11 12:35:00,87.44,87.5,87.42,87.5,28785.0,72.37,72.4196,72.3534,72.4196,28785.0
2018-07-11 12:40:00,87.49,87.5,87.45,87.47,22792.0,72.4113,72.4196,72.3782,72.3948,22792.0
2018-07-11 12:45:00,87.47,87.5,87.43,87.46,27478.0,72.3948,72.4196,72.3617,72.3865,27478.0
2018-07-11 12:50:00,87.45,87.46,87.38,87.38,38738.0,72.3782,72.3865,72.3203,72.3203,38738.0
2018-07-11 12:55:00,87.38,87.38,87.33,87.35,32308.0,72.3203,72.3203,72.2789,72.2955,32308.0
2018-07-11 13:00:00,87.36,87.4,87.3,87.31,56306.0,72.3037,72.3369,72.2541,72.2624,56306.0
2018-07-11 13:05:00,87.31,87.33,87.27,87.28,29361.0,72.2624,72.2789,72.2293,72.2375,29361.0
2018-07-11 13:10:00,87.28,87.29,87.21,87.28,34314.0,72.2375,72.2458,72.1796,72.2375,34314.0
2018-07-11 13:15:00,87.27,87.29,87.15,87.24,152203.0,72.2293,72.2458,72.1299,72.2044,152203.0
2018-07-11 13:20:00,87.22,87.29,87.2,87.27,23127.0,72.1879,72.2458,72.1713,72.2293,23127.0
2018-07-11 13:25:00,87.29,87.3,87.24,87.29,23565.0,72.2458,72.2541,72.2044,72.2458,23565.0
2018-07-11 13:30:00,87.3,87.34,87.25,87.27,28748.0,72.2541,72.2872,72.2127,72.2293,28748.0
2018-07-11 13:35:00,87.29,87.3,87.22,87.27,23375.0,72.2458,72.2541,72.1879,72.2293,23375.0
2018-07-11 13:40:00,87.26,87.3,87.24,87.27,15818.0,72.221,72.2541,72.2044,72.2293,15818.0
2018-07-11 13:45:00,87.29,87.29,87.24,87.26,12930.0,72.2458,72.2458,72.2044,72.221,12930.0
2018-07-11 13:50:00,87.24,87.25,87.2,87.21,16577.0,72.2044,72.2127,72.1713,72.1796,16577.0
2018-07-11 13:55:00,87.22,87.31,87.22,87.31,23852.0,72.1879,72.2624,72.1879,72.2624,23852.0
2018-07-11 14:00:00,87.29,87.38,87.29,87.32,17029.0,72.2458,72.3203,72.2458,72.2706,17029.0
2018-07-11 14:05:00,87.32,87.4,87.32,87.37,35315.0,72.2706,72.3369,72.2706,72.312,35315.0
2018-07-11 14:10:00,87.36,87.36,87.21,87.22,96793.0,72.3037,72.3037,72.1796,72.1879,96793.0
2018-07-11 14:15:00,87.23,87.24,87.2,87.22,32478.0,72.1962,72.2044,72.1713,72.1879,32478.0
2018-07-11 14:20:00,87.22,87.35,87.22,87.31,33365.0,72.1879,72.2955,72.1879,72.2624,33365.0
2018-07-11 14:25:00,87.31,87.37,87.29,87.36,25032.0,72.2624,72.312,72.2458,72.3037,25032.0
2018-07-11 14:30:00,87.37,87.46,87.37,87.43,36990.0,72.312,72.3865,72.312,72.3617,36990.0
2018-07-11 14:35:00,87.44,87.46,87.4,87.42,54245.0,72.37,72.3865,72.3369,72.3534,54245.0
2018-07-11 14:40:00,87.42,87.45,87.41,87.42,29724.0,72.3534,72.3782,72.3451,72.3534,29724.0
2018-07-11 14:45:00,87.42,87.43,87.39,87.41,43907.0,72.3534,72.3617,72.3286,72.3451,43907.0
2018-07-11 14:50:00,87.41,87.46,87.41,87.46,30303.0,72.3451,72.3865,72.3451,72.3865,30303.0
2018-07-11 14:55:00,87.47,87.47,87.4,87.44,32960.0,72.3948,72.3948,72.3369,72.37,32960.0
2018-07-11 15:00:00,87.43,87.54,87.42,87.52,50972.0,72.3617,72.4527,72.3534,72.4362,50972.0
2018-07-11 15:05:00,87.52,87.53,87.48,87.53,37368.0,72.4362,72.4444,72.4031,72.4444,37368.0
2018-07-11 15:10:00,87.52,87.53,87.45,87.45,40470.0,72.4362,72.4444,72.3782,72.3782,40470.0
2018-07-11 15:15:00,87.44,87.45,87.39,87.41,27298.0,72.37,72.3782,72.3286,72.3451,27298.0
2018-07-11 15:20:00,87.4,87.43,87.38,87.42,45047.0,72.3369,72.3617,72.3203,72.3534,45047.0
2018-07-11 15:25:00,87.41,87.41,87.29,87.29,35302.0,72.3451,72.3451,72.2458,72.2458,35302.0
2018-07-11 15:30:00,87.3,87.42,87.3,87.4,51835.0,72.2541,72.3534,72.2541,72.3369,51835.0
2018-07-11 15:35:00,87.41,87.46,87.37,87.37,63834.0,72.3451,72.3865,72.312,72.312,63834.0
2018-07-11 15:40:00,87.36,87.38,87.32,87.33,61727.0,72.3037,72.3203,72.2706,72.2789,61727.0
2018-07-11 15:45:00,87.32,87.46,87.32,87.39,73364.0,72.2706,72.3865,72.2706,72.3286,73364.0
2018-07-11 15:50:00,87.38,87.39,87.25,87.28,93001.0,72.3203,72.3286,72.2127,72.2375,93001.0
2018-07-11 15:55:00,87.29,87.33,87.21,87.26,197013.0,72.2458,72.2789,72.1796,72.221,197013.0
2018-07-12 09:30:00,87.49,87.49,87.06,87.24,141402.0,72.4113,72.4113,72.0554,72.2044,141402.0
2018-07-12 09:35:00,87.24,87.4,87.15,87.33,22895.0,72.2044,72.3369,72.1299,72.2789,22895.0
2018-07-12 09:40:00,87.35,87.49,87.35,87.47,21384.0,72.2955,72.4113,72.2955,72.3948,21384.0
2018-07-12 09:45:00,87.45,87.5,87.33,87.33,61538.0,72.3782,72.4196,72.2789,72.2789,61538.0
2018-07-12 09:50:00,87.35,87.38,87.24,87.25,26590.0,72.2955,72.3203,72.2044,72.2127,26590.0
2018-07-12 09:55:00,87.26,87.45,87.25,87.44,21594.0,72.221,72.3782,72.2127,72.37,21594.0
2018-07-12 10:00:00,87.43,87.5,87.19,87.24,43474.0,72.3617,72.4196,72.163,72.2044,43474.0
2018-07-12 10:05:00,87.22,87.31,87.19,87.22,23156.0,72.1879,72.2624,72.163,72.1879,23156.0
2018-07-12 10:10:00,87.23,87.23,87.07,87.11,39483.0,72.1962,72.1962,72.0637,72.0968,39483.0
2018-07-12 10:15:00,87.12,87.2,87.07,87.11,43729.0,72.1051,72.1713,72.0637,72.0968,43729.0
2018-07-12 10:20:00,87.11,87.11,87.01,87.02,29462.0,72.0968,72.0968,72.0141,72.0223,29462.0
2018-07-12 10:25:00,87.0,87.08,86.98,87.07,42903.0,72.0058,72.072,71.9892,72.0637,42903.0
2018-07-12 10:30:00,87.08,87.1,86.99,87.07,35782.0,72.072,72.0886,71.9975,72.0637,35782.0
2018-07-12 10:35:00,87.08,87.1,87.01,87.04,31563.0,72.072,72.0886,72.0141,72.0389,31563.0
2018-07-12 10:40:00,87.05,87.1,86.98,87.06,38061.0,72.0472,72.0886,71.9892,72.0554,38061.0
2018-07-12 10:45:00,87.06,87.09,87.01,87.06,34153.0,72.0554,72.0803,72.0141,72.0554,34153.0
2018-07-12 10:50:00,87.07,87.15,87.07,87.11,29067.0,72.0637,72.1299,72.0637,72.0968,29067.0
2018-07-12 10:55:00,87.09,87.12,87.05,87.05,52112.0,72.0803,72.1051,72.0472,72.0472,52112.0
2018-07-12 11:00:00,87.07,87.18,87.07,87.16,60029.0,72.0637,72.1548,72.0637,72.1382,60029.0
2018-07-12 11:05:00,87.16,87.19,87.15,87.17,36238.0,72.1382,72.163,72.1299,72.1465,36238.0
2018-07-12 11:10:00,87.18,87.25,87.18,87.22,33022.0,72.1548,72.2127,72.1548,72.1879,33022.0
2018-07-12 11:15:00,87.22,87.24,87.21,87.22,23541.0,72.1879,72.2044,72.1796,72.1879,23541.0
2018-07-12 11:20:00,87.22,87.24,87.18,87.21,25330.0,72.1879,72.2044,72.1548,72.1796,25330.0
2018-07-12 11:25:00,87.22,87.24,87.2,87.23,23983.0,72.1879,72.2044,72.1713,72.1962,23983.0
2018-07-12 11:30:00,87.24,87.26,87.22,87.23,16743.0,72.2044,72.221,72.1879,72.1962,16743.0
2018-07-12 11:35:00,87.23,87.27,87.15,87.26,21682.0,72.1962,72.2293,72.1299,72.221,21682.0
2018-07-12 11:40:00,87.26,87.3,87.25,87.27,29885.0,72.221,72.2541,72.2127,72.2293,29885.0
2018-07-12 11:45:00,87.28,87.43,87.26,87.41,25463.0,72.2375,72.3617,72.221,72.3451,25463.0
2018-07-12 11:50:00,87.39,87.43,87.35,87.41,16451.0,72.3286,72.3617,72.2955,72.3451,16451.0
2018-07-12 11:55:00,87.42,87.51,87.4,87.5,23204.0,72.3534,72.4279,72.3369,72.4196,23204.0
2018-07-12 12:00:00,87.5,87.6,87.48,87.58,24570.0,72.4196,72.5024,72.4031,72.4858,24570.0
2018-07-12 12:05:00,87.58,87.63,87.55,87.61,38115.0,72.4858,72.5272,72.461,72.5107,38115.0
2018-07-12 12:10:00,87.6,87.65,87.6,87.64,17547.0,72.5024,72.5438,72.5024,72.5355,17547.0
2018-07-12 12:15:00,87.64,87.71,87.63,87.71,25884.0,72.5355,72.5934,72.5272,72.5934,25884.0
2018-07-12 12:20:00,87.72,87.75,87.66,87.67,22288.0,72.6017,72.6265,72.552,72.5603,22288.0
2018-07-12 12:25:00,87.67,87.67,87.62,87.63,12098.0,72.5603,72.5603,72.5189,72.5272,12098.0
2018-07-12 12:30:00,87.63,87.66,87.6,87.65,13942.0,72.5272,72.552,72.5024,72.5438,13942.0
2018-07-12 12:35:00,87.65,87.7,87.6,87.66,25143.0,72.5438,72.5851,72.5024,72.552,25143.0
2018-07-12 12:40:00,87.66,87.67,87.52,87.6,23603.0,72.552,72.5603,72.4362,72.5024,23603.0
2018-07-12 12:45:00,87.59,87.62,87.57,87.61,15791.0,72.4941,72.5189,72.4776,72.5107,15791.0
2018-07-12 12:50:00,87.61,87.74,87.6,87.73,20597.0,72.5107,72.6183,72.5024,72.61,20597.0
2018-07-12 12:55:00,87.74,87.81,87.72,87.72,19448.0,72.6183,72.6762,72.6017,72.6017,19448.0
2018-07-12 13:00:00,87.73,87.8,87.71,87.78,10941.0,72.61,72.6679,72.5934,72.6514,10941.0
2018-07-12 13:05:00,87.78,87.84,87.77,87.81,19883.0,72.6514,72.701,72.6431,72.6762,19883.0
2018-07-12 13:10:00,87.81,87.82,87.74,87.81,12917.0,72.6762,72.6845,72.6183,72.6762,12917.0
2018-07-12 13:15:00,87.81,87.87,87.79,87.87,23363.0,72.6762,72.7258,72.6596,72.7258,23363.0
2018-07-12 13:20:00,87.86,87.86,87.78,87.81,15265.0,72.7176,72.7176,72.6514,72.6762,15265.0
2018-07-12 13:25:00,87.82,87.88,87.81,87.88,14572.0,72.6845,72.7341,72.6762,72.7341,14572.0
2018-07-12 13:30:00,87.88,87.91,87.82,87.84,15432.0,72.7341,72.759,72.6845,72.701,15432.0
2018-07-12 13:35:00,87.84,87.88,87.82,87.87,22555.0,72.701,72.7341,72.6845,72.7258,22555.0
2018-07-12 13:40:00,87.88,87.94,87.87,87.92,24326.0,72.7341,72.7838,72.7258,72.7672,24326.0
2018-07-12 13:45:00,87.92,87.97,87.87,87.9,20759.0,72.7672,72.8086,72.7258,72.7507,20759.0
2018-07-12 13:50:00,87.92,87.92,87.84,87.84,17463.0,72.7672,72.7672,72.701,72.701,17463.0
2018-07-12 13:55:00,87.84,87.87,87.79,87.79,14933.0,72.701,72.7258,72.6596,72.6596,14933.0
2018-07-12 14:00:00,87.8,87.86,87.79,87.79,18713.0,72.6679,72.7176,72.6596,72.6596,18713.0
2018-07-12 14:05:00,87.78,87.81,87.69,87.76,21698.0,72.6514,72.6762,72.5769,72.6348,21698.0
2018-07-12 14:10:00,87.76,87.77,87.72,87.75,24322.0,72.6348,72.6431,72.6017,72.6265,24322.0
2018-07-12 14:15:00,87.75,87.78,87.73,87.77,16830.0,72.6265,72.6514,72.61,72.6431,16830.0
2018-07-12 14:20:00,87.77,87.81,87.75,87.81,29395.0,72.6431,72.6762,72.6265,72.6762,29395.0
2018-07-12 14:25:00,87.81,87.83,87.79,87.79,19290.0,72.6762,72.6927,72.6596,72.6596,19290.0
2018-07-12 14:30:00,87.8,87.83,87.74,87.83,14019.0,72.6679,72.6927,72.6183,72.6927,14019.0
2018-07-12 14:35:00,87.83,87.84,87.78,87.8,20571.0,72.6927,72.701,72.6514,72.6679,20571.0
2018-07-12 14:40:00,87.81,87.84,87.77,87.82,18962.0,72.6762,72.701,72.6431,72.6845,18962.0
2018-07-12 14:45:00,87.83,87.84,87.74,87.75,24045.0,72.6927,72.701,72.6183,72.6265,24045.0
2018-07-12 14:50:00,87.75,87.77,87.72,87.72,15106.0,72.6265,72.6431,72.6017,72.6017,15106.0
2018-07-12 14:55:00,87.73,87.73,87.7,87.7,20291.0,72.61,72.61,72.5851,72.5851,20291.0
2018-07-12 15:00:00,87.7,87.77,87.7,87.77,25668.0,72.5851,72.6431,72.5851,72.6431,25668.0
2018-07-12 15:05:00,87.77,87.77,87.73,87.74,9972.0,72.6431,72.6431,72.61,72.6183,9972.0
2018-07-12 15:10:00,87.74,87.76,87.67,87.74,30011.0,72.6183,72.6348,72.5603,72.6183,30011.0
2018-07-12 15:15:00,87.75,87.8,87.73,87.8,37079.0,72.6265,72.6679,72.61,72.6679,37079.0
2018-07-12 15:20:00,87.8,87.83,87.7,87.72,60574.0,72.6679,72.6927,72.5851,72.6017,60574.0
2018-07-12 15:25:00,87.72,87.78,87.71,87.78,30321.0,72.6017,72.6514,72.5934,72.6514,30321.0
2018-07-12 15:30:00,87.78,87.8,87.75,87.77,46290.0,72.6514,72.6679,72.6265,72.6431,46290.0
2018-07-12 15:35:00,87.77,87.78,87.72,87.73,42766.0,72.6431,72.6514,72.6017,72.61,42766.0
2018-07-12 15:40:00,87.74,87.78,87.7,87.76,47695.0,72.6183,72.6514,72.5851,72.6348,47695.0
2018-07-12 15:45:00,87.77,87.84,87.74,87.84,38648.0,72.6431,72.701,72.6183,72.701,38648.0
2018-07-12 15:50:00,87.84,87.9,87.8,87.84,89491.0,72.701,72.7507,72.6679,72.701,89491.0
2018-07-12 15:55:00,87.84,87.94,87.84,87.85,176554.0,72.701,72.7838,72.701,72.7093,176554.0
2018-07-13 09:30:00,87.89,88.3,87.89,88.29,210279.0,72.7424,73.0817,72.7424,73.0735,210279.0
2018-07-13 09:35:00,88.29,88.48,88.24,88.48,60400.0,73.0735,73.2307,73.0321,73.2307,60400.0
2018-07-13 09:40:00,88.48,88.5,88.22,88.23,37434.0,73.2307,73.2473,73.0155,73.0238,37434.0
2018-07-13 09:45:00,88.25,88.37,88.24,88.24,52357.0,73.0404,73.1397,73.0321,73.0321,52357.0
2018-07-13 09:50:00,88.2,88.2,88.06,88.15,39948.0,72.999,72.999,72.8831,72.9576,39948.0
2018-07-13 09:55:00,88.14,88.25,88.14,88.23,18932.0,72.9493,73.0404,72.9493,73.0238,18932.0
2018-07-13 10:00:00,88.19,88.25,88.14,88.18,33347.0,72.9907,73.0404,72.9493,72.9824,33347.0
2018-07-13 10:05:00,88.2,88.37,88.15,88.32,39784.0,72.999,73.1397,72.9576,73.0983,39784.0
2018-07-13 10:10:00,88.33,88.33,88.25,88.29,18450.0,73.1066,73.1066,73.0404,73.0735,18450.0
2018-07-13 10:15:00,88.26,88.28,88.16,88.2,28354.0,73.0486,73.0652,72.9659,72.999,28354.0
2018-07-13 10:20:00,88.2,88.22,88.1,88.14,33017.0,72.999,73.0155,72.9162,72.9493,33017.0
2018-07-13 10:25:00,88.15,88.2,88.11,88.2,28557.0,72.9576,72.999,72.9245,72.999,28557.0
2018-07-13 10:30:00,88.2,88.39,88.19,88.39,37927.0,72.999,73.1562,72.9907,73.1562,37927.0
2018-07-13 10:35:00,88.37,88.38,88.23,88.25,24145.0,73.1397,73.148,73.0238,73.0404,24145.0
2018-07-13 10:40:00,88.26,88.36,88.26,88.34,31071.0,73.0486,73.1314,73.0486,73.1148,31071.0
2018-07-13 10:45:00,88.34,88.47,88.33,88.38,40337.0,73.1148,73.2224,73.1066,73.148,40337.0
2018-07-13 10:50:00,88.39,88.4,88.33,88.35,26185.0,73.1562,73.1645,73.1066,73.1231,26185.0
2018-07-13 10:55:00,88.34,88.36,88.33,88.35,17049.0,73.1148,73.1314,73.1066,73.1231,17049.0
2018-07-13 11:00:00,88.35,88.35,88.18,88.23,46259.0,73.1231,73.1231,72.9824,73.0238,46259.0
2018-07-13 11:05:00,88.24,88.44,88.24,88.42,78279.0,73.0321,73.1976,73.0321,73.1811,78279.0
2018-07-13 11:10:00,88.4,88.44,88.39,88.4,23272.0,73.1645,73.1976,73.1562,73.1645,23272.0
2018-07-13 11:15:00,88.41,88.41,88.35,88.35,23534.0,73.1728,73.1728,73.1231,73.1231,23534.0
2018-07-13 11:20:00,88.35,88.38,88.32,88.38,72612.0,73.1231,73.148,73.0983,73.148,72612.0
2018-07-13 11:25:00,88.38,88.39,88.26,88.3,41652.0,73.148,73.1562,73.0486,73.0817,41652.0
2018-07-13 11:30:00,88.3,88.37,88.3,88.31,27096.0,73.0817,73.1397,73.0817,73.09,27096.0
2018-07-13 11:35:00,88.32,88.35,88.31,88.32,21515.0,73.0983,73.1231,73.09,73.0983,21515.0
2018-07-13 11:40:00,88.31,88.32,88.2,88.32,29683.0,73.09,73.0983,72.999,73.0983,29683.0
2018-07-13 11:45:00,88.32,88.32,88.16,88.22,28900.0,73.0983,73.0983,72.9659,73.0155,28900.0
2018-07-13 11:50:00,88.23,88.27,88.19,88.24,99876.0,73.0238,73.0569,72.9907,73.0321,99876.0
2018-07-13 11:55:00,88.23,88.26,88.21,88.24,44391.0,73.0238,73.0486,73.0073,73.0321,44391.0
2018-07-13 12:00:00,88.24,88.26,88.19,88.23,73140.0,73.0321,73.0486,72.9907,73.0238,73140.0
2018-07-13 12:05:00,88.22,88.22,88.13,88.14,47636.0,73.0155,73.0155,72.941,72.9493,47636.0
2018-07-13 12:10:00,88.15,88.2,88.14,88.19,30608.0,72.9576,72.999,72.9493,72.9907,30608.0
2018-07-13 12:15:00,88.18,88.22,88.17,88.21,22571.0,72.9824,73.0155,72.9741,73.0073,22571.0
2018-07-13 12:20:00,88.21,88.22,88.19,88.2,15484.0,73.0073,73.0155,72.9907,72.999,15484.0
2018-07-13 12:25:00,88.2,88.21,88.18,88.2,17461.0,72.999,73.0073,72.9824,72.999,17461.0
2018-07-13 12:30:00,88.2,88.22,88.18,88.19,15693.0,72.999,73.0155,72.9824,72.9907,15693.0
2018-07-13 12:35:00,88.2,88.23,88.2,88.23,7948.0,72.999,73.0238,72.999,73.0238,7948.0
2018-07-13 12:40:00,88.22,88.26,88.22,88.26,20597.0,73.0155,73.0486,73.0155,73.0486,20597.0
2018-07-13 12:45:00,88.26,88.29,88.23,88.29,16270.0,73.0486,73.0735,73.0238,73.0735,16270.0
2018-07-13 12:50:00,88.28,88.3,88.27,88.28,13592.0,73.0652,73.0817,73.0569,73.0652,13592.0
2018-07-13 12:55:00,88.29,88.3,88.28,88.29,10172.0,73.0735,73.0817,73.0652,73.0735,10172.0
2018-07-13 13:00:00,88.3,88.3,88.24,88.28,56901.0,73.0817,73.0817,73.0321,73.0652,56901.0
2018-07-13 13:05:00,88.28,88.31,88.26,88.3,54329.0,73.0652,73.09,73.0486,73.0817,54329.0
2018-07-13 13:10:00,88.3,88.32,88.29,88.3,10197.0,73.0817,73.0983,73.0735,73.0817,10197.0
2018-07-13 13:15:00,88.29,88.33,88.29,88.31,20859.0,73.0735,73.1066,73.0735,73.09,20859.0
2018-07-13 13:20:00,88.32,88.33,88.29,88.32,20492.0,73.0983,73.1066,73.0735,73.0983,20492.0
2018-07-13 13:25:00,88.31,88.36,88.31,88.33,14331.0,73.09,73.1314,73.09,73.1066,14331.0
2018-07-13 13:30:00,88.34,88.35,88.31,88.32,15285.0,73.1148,73.1231,73.09,73.0983,15285.0
2018-07-13 13:35:00,88.32,88.36,88.3,88.33,18061.0,73.0983,73.1314,73.0817,73.1066,18061.0
2018-07-13 13:40:00,88.35,88.36,88.33,88.36,11934.0,73.1231,73.1314,73.1066,73.1314,11934.0
2018-07-13 13:45:00,88.35,88.37,88.35,88.36,11103.0,73.1231,73.1397,73.1231,73.1314,11103.0
2018-07-13 13:50:00,88.36,88.38,88.35,88.36,16404.0,73.1314,73.148,73.1231,73.1314,16404.0
2018-07-13 13:55:00,88.37,88.38,88.34,88.34,34784.0,73.1397,73.148,73.1148,73.1148,34784.0
2018-07-13 14:00:00,88.35,88.36,88.28,88.31,68455.0,73.1231,73.1314,73.0652,73.09,68455.0
2018-07-13 14:05:00,88.31,88.37,88.3,88.36,26165.0,73.09,73.1397,73.0817,73.1314,26165.0
2018-07-13 14:10:00,88.36,88.42,88.35,88.41,62673.0,73.1314,73.1811,73.1231,73.1728,62673.0
2018-07-13 14:15:00,88.41,88.45,88.39,88.42,26970.0,73.1728,73.2059,73.1562,73.1811,26970.0
2018-07-13 14:20:00,88.43,88.49,88.42,88.48,36468.0,73.1893,73.239,73.1811,73.2307,36468.0
2018-07-13 14:25:00,88.48,88.54,88.47,88.52,122379.0,73.2307,73.2804,73.2224,73.2638,122379.0
2018-07-13 14:30:00,88.52,88.52,88.43,88.47,33257.0,73.2638,73.2638,73.1893,73.2224,33257.0
2018-07-13 14:35:00,88.47,88.53,88.46,88.49,50651.0,73.2224,73.2721,73.2142,73.239,50651.0
2018-07-13 14:40:00,88.49,88.56,88.47,88.48,48157.0,73.239,73.2969,73.2224,73.2307,48157.0
2018-07-13 14:45:00,88.48,88.54,88.47,88.51,52900.0,73.2307,73.2804,73.2224,73.2555,52900.0
2018-07-13 14:50:00,88.51,88.6,88.51,88.54,46763.0,73.2555,73.33,73.2555,73.2804,46763.0
2018-07-13 14:55:00,88.54,88.55,88.47,88.5,37785.0,73.2804,73.2887,73.2224,73.2473,37785.0
2018-07-13 15:00:00,88.5,88.53,88.48,88.49,35438.0,73.2473,73.2721,73.2307,73.239,35438.0
2018-07-13 15:05:00,88.49,88.53,88.41,88.41,73695.0,73.239,73.2721,73.1728,73.1728,73695.0
2018-07-13 15:10:00,88.4,88.44,88.31,88.35,48762.0,73.1645,73.1976,73.09,73.1231,48762.0
2018-07-13 15:15:00,88.36,88.42,88.35,88.38,54253.0,73.1314,73.1811,73.1231,73.148,54253.0
2018-07-13 15:20:00,88.38,88.44,88.38,88.42,28409.0,73.148,73.1976,73.148,73.1811,28409.0
2018-07-13 15:25:00,88.43,88.43,88.38,88.4,38427.0,73.1893,73.1893,73.148,73.1645,38427.0
2018-07-13 15:30:00,88.4,88.49,88.39,88.48,66550.0,73.1645,73.239,73.1562,73.2307,66550.0
2018-07-13 15:35:00,88.47,88.53,88.46,88.51,98249.0,73.2224,73.2721,73.2142,73.2555,98249.0
2018-07-13 15:40:00,88.51,88.52,88.41,88.42,104802.0,73.2555,73.2638,73.1728,73.1811,104802.0
2018-07-13 15:45:00,88.41,88.48,88.4,88.45,110542.0,73.1728,73.2307,73.1645,73.2059,110542.0
2018-07-13 15:50:00,88.46,88.47,88.4,88.44,168852.0,73.2142,73.2224,73.1645,73.1976,168852.0
2018-07-13 15:55:00,88.44,88.46,88.34,88.36,188783.0,73.1976,73.2142,73.1148,73.1314,188783.0
2018-07-16 09:30:00,88.2,88.3,87.66,87.72,112013.0,72.999,73.0817,72.552,72.6017,112013.0
2018-07-16 09:35:00,87.78,87.93,87.75,87.81,38359.0,72.6514,72.7755,72.6265,72.6762,38359.0
2018-07-16 09:40:00,87.78,87.84,87.68,87.73,14550.0,72.6514,72.701,72.5686,72.61,14550.0
2018-07-16 09:45:00,87.72,87.89,87.66,87.8,43543.0,72.6017,72.7424,72.552,72.6679,43543.0
2018-07-16 09:50:00,87.82,87.87,87.81,87.82,38781.0,72.6845,72.7258,72.6762,72.6845,38781.0
2018-07-16 09:55:00,87.83,87.88,87.73,87.78,42627.0,72.6927,72.7341,72.61,72.6514,42627.0
2018-07-16 10:00:00,87.77,87.82,87.66,87.73,43585.0,72.6431,72.6845,72.552,72.61,43585.0
2018-07-16 10:05:00,87.72,87.75,87.54,87.54,14624.0,72.6017,72.6265,72.4527,72.4527,14624.0
2018-07-16 10:10:00,87.53,87.62,87.53,87.59,21793.0,72.4444,72.5189,72.4444,72.4941,21793.0
2018-07-16 10:15:00,87.59,87.69,87.58,87.69,33117.0,72.4941,72.5769,72.4858,72.5769,33117.0
2018-07-16 10:20:00,87.68,87.72,87.63,87.67,10900.0,72.5686,72.6017,72.5272,72.5603,10900.0
2018-07-16 10:25:00,87.67,87.75,87.66,87.75,13115.0,72.5603,72.6265,72.552,72.6265,13115.0
2018-07-16 10:30:00,87.76,87.88,87.74,87.86,17192.0,72.6348,72.7341,72.6183,72.7176,17192.0
2018-07-16 10:35:00,87.87,87.93,87.86,87.91,25858.0,72.7258,72.7755,72.7176,72.759,25858.0
2018-07-16 10:40:00,87.9,87.92,87.88,87.9,17228.0,72.7507,72.7672,72.7341,72.7507,17228.0
2018-07-16 10:45:00,87.89,87.89,87.81,87.82,9177.0,72.7424,72.7424,72.6762,72.6845,9177.0
2018-07-16 10:50:00,87.82,87.89,87.82,87.87,18142.0,72.6845,72.7424,72.6845,72.7258,18142.0
2018-07-16 10:55:00,87.87,87.94,87.85,87.86,37122.0,72.7258,72.7838,72.7093,72.7176,37122.0
2018-07-16 11:00:00,87.86,87.92,87.86,87.91,14990.0,72.7176,72.7672,72.7176,72.759,14990.0
2018-07-16 11:05:00,87.91,87.95,87.91,87.91,14446.0,72.759,72.7921,72.759,72.759,14446.0
2018-07-16 11:10:00,87.92,87.93,87.87,87.89,20215.0,72.7672,72.7755,72.7258,72.7424,20215.0
2018-07-16 11:15:00,87.88,87.93,87.86,87.91,22086.0,72.7341,72.7755,72.7176,72.759,22086.0
2018-07-16 11:20:00,87.9,87.92,87.87,87.89,8681.0,72.7507,72.7672,72.7258,72.7424,8681.0
2018-07-16 11:25:00,87.9,87.96,87.88,87.94,46849.0,72.7507,72.8003,72.7341,72.7838,46849.0
2018-07-16 11:30:00,87.92,87.96,87.92,87.95,11098.0,72.7672,72.8003,72.7672,72.7921,11098.0
2018-07-16 11:35:00,87.95,87.96,87.87,87.88,24758.0,72.7921,72.8003,72.7258,72.7341,24758.0
2018-07-16 11:40:00,87.88,87.89,87.8,87.83,13752.0,72.7341,72.7424,72.6679,72.6927,13752.0
2018-07-16 11:45:00,87.83,87.83,87.78,87.78,14721.0,72.6927,72.6927,72.6514,72.6514,14721.0
2018-07-16 11:50:00,87.79,87.79,87.75,87.75,15438.0,72.6596,72.6596,72.6265,72.6265,15438.0
2018-07-16 11:55:00,87.75,87.78,87.74,87.77,11515.0,72.6265,72.6514,72.6183,72.6431,11515.0
2018-07-16 12:00:00,87.78,87.78,87.74,87.75,12327.0,72.6514,72.6514,72.6183,72.6265,12327.0
2018-07-16 12:05:00,87.74,87.82,87.74,87.82,13556.0,72.6183,72.6845,72.6183,72.6845,13556.0
2018-07-16 12:10:00,87.81,87.85,87.8,87.84,12232.0,72.6762,72.7093,72.6679,72.701,12232.0
2018-07-16 12:15:00,87.85,87.9,87.84,87.9,12046.0,72.7093,72.7507,72.701,72.7507,12046.0
2018-07-16 12:20:00,87.91,87.99,87.9,87.99,17332.0,72.759,72.8252,72.7507,72.8252,17332.0
2018-07-16 12:25:00,88.0,88.03,87.97,88.02,16558.0,72.8334,72.8583,72.8086,72.85,16558.0
2018-07-16 12:30:00,88.03,88.05,88.01,88.02,12898.0,72.8583,72.8748,72.8417,72.85,12898.0
2018-07-16 12:35:00,88.02,88.05,87.96,87.98,29147.0,72.85,72.8748,72.8003,72.8169,29147.0
2018-07-16 12:40:00,87.98,87.98,87.95,87.97,5273.0,72.8169,72.8169,72.7921,72.8086,5273.0
2018-07-16 12:45:00,87.97,87.98,87.95,87.98,4622.0,72.8086,72.8169,72.7921,72.8169,4622.0
2018-07-16 12:50:00,87.98,87.99,87.95,87.96,7380.0,72.8169,72.8252,72.7921,72.8003,7380.0
2018-07-16 12:55:00,87.97,87.98,87.95,87.96,6055.0,72.8086,72.8169,72.7921,72.8003,6055.0
2018-07-16 13:00:00,87.95,87.96,87.86,87.88,11595.0,72.7921,72.8003,72.7176,72.7341,11595.0
2018-07-16 13:05:00,87.88,87.9,87.86,87.87,11060.0,72.7341,72.7507,72.7176,72.7258,11060.0
2018-07-16 13:10:00,87.88,87.94,87.87,87.88,125595.0,72.7341,72.7838,72.7258,72.7341,125595.0
2018-07-16 13:15:00,87.88,87.91,87.84,87.88,15142.0,72.7341,72.759,72.701,72.7341,15142.0
2018-07-16 13:20:00,87.89,87.9,87.79,87.8,21282.0,72.7424,72.7507,72.6596,72.6679,21282.0
2018-07-16 13:25:00,87.8,87.81,87.75,87.78,17484.0,72.6679,72.6762,72.6265,72.6514,17484.0
2018-07-16 13:30:00,87.78,87.78,87.71,87.73,15944.0,72.6514,72.6514,72.5934,72.61,15944.0
2018-07-16 13:35:00,87.73,87.76,87.73,87.75,16785.0,72.61,72.6348,72.61,72.6265,16785.0
2018-07-16 13:40:00,87.75,87.79,87.75,87.77,12865.0,72.6265,72.6596,72.6265,72.6431,12865.0
2018-07-16 13:45:00,87.77,87.82,87.77,87.79,14705.0,72.6431,72.6845,72.6431,72.6596,14705.0
2018-07-16 13:50:00,87.79,87.79,87.74,87.77,14089.0,72.6596,72.6596,72.6183,72.6431,14089.0
2018-07-16 13:55:00,87.78,87.8,87.77,87.78,9675.0,72.6514,72.6679,72.6431,72.6514,9675.0
2018-07-16 14:00:00,87.78,87.8,87.77,87.78,15331.0,72.6514,72.6679,72.6431,72.6514,15331.0
2018-07-16 14:05:00,87.77,87.82,87.76,87.82,20497.0,72.6431,72.6845,72.6348,72.6845,20497.0
2018-07-16 14:10:00,87.82,87.85,87.8,87.85,12166.0,72.6845,72.7093,72.6679,72.7093,12166.0
2018-07-16 14:15:00,87.85,87.88,87.84,87.86,14337.0,72.7093,72.7341,72.701,72.7176,14337.0
2018-07-16 14:20:00,87.87,87.87,87.83,87.85,16134.0,72.7258,72.7258,72.6927,72.7093,16134.0
2018-07-16 14:25:00,87.85,87.86,87.84,87.85,11396.0,72.7093,72.7176,72.701,72.7093,11396.0
2018-07-16 14:30:00,87.84,87.84,87.81,87.81,7883.0,72.701,72.701,72.6762,72.6762,7883.0
2018-07-16 14:35:00,87.81,87.81,87.76,87.79,14276.0,72.6762,72.6762,72.6348,72.6596,14276.0
2018-07-16 14:40:00,87.78,87.79,87.72,87.75,23184.0,72.6514,72.6596,72.6017,72.6265,23184.0
2018-07-16 14:45:00,87.75,87.75,87.67,87.69,23017.0,72.6265,72.6265,72.5603,72.5769,23017.0
2018-07-16 14:50:00,87.7,87.75,87.69,87.75,19681.0,72.5851,72.6265,72.5769,72.6265,19681.0
2018-07-16 14:55:00,87.75,87.8,87.74,87.79,14160.0,72.6265,72.6679,72.6183,72.6596,14160.0
2018-07-16 15:00:00,87.79,87.81,87.78,87.81,13866.0,72.6596,72.6762,72.6514,72.6762,13866.0
2018-07-16 15:05:00,87.81,87.83,87.8,87.83,8571.0,72.6762,72.6927,72.6679,72.6927,8571.0
2018-07-16 15:10:00,87.83,87.85,87.83,87.84,31506.0,72.6927,72.7093,72.6927,72.701,31506.0
2018-07-16 15:15:00,87.84,87.84,87.78,87.81,30331.0,72.701,72.701,72.6514,72.6762,30331.0
2018-07-16 15:20:00,87.81,87.82,87.76,87.76,28665.0,72.6762,72.6845,72.6348,72.6348,28665.0
2018-07-16 15:25:00,87.76,87.77,87.75,87.75,25462.0,72.6348,72.6431,72.6265,72.6265,25462.0
2018-07-16 15:30:00,87.75,87.77,87.71,87.72,35511.0,72.6265,72.6431,72.5934,72.6017,35511.0
2018-07-16 15:35:00,87.73,87.79,87.72,87.78,75708.0,72.61,72.6596,72.6017,72.6514,75708.0
2018-07-16 15:40:00,87.79,87.8,87.75,87.76,45725.0,72.6596,72.6679,72.6265,72.6348,45725.0
2018-07-16 15:45:00,87.76,87.79,87.73,87.77,92239.0,72.6348,72.6596,72.61,72.6431,92239.0
2018-07-16 15:50:00,87.76,87.78,87.65,87.7,92258.0,72.6348,72.6514,72.5438,72.5851,92258.0
2018-07-16 15:55:00,87.7,87.77,87.69,87.72,181684.0,72.5851,72.6431,72.5769,72.6017,181684.0
2018-07-17 09:30:00,87.87,88.27,87.73,88.26,142062.0,72.7258,73.0569,72.61,73.0486,142062.0
2018-07-17 09:35:00,88.28,88.33,88.14,88.17,28589.0,73.0652,73.1066,72.9493,72.9741,28589.0
2018-07-17 09:40:00,88.18,88.19,88.07,88.19,14570.0,72.9824,72.9907,72.8914,72.9907,14570.0
2018-07-17 09:45:00,88.22,88.36,88.22,88.22,17490.0,73.0155,73.1314,73.0155,73.0155,17490.0
2018-07-17 09:50:00,88.23,88.28,88.09,88.1,19944.0,73.0238,73.0652,72.9079,72.9162,19944.0
2018-07-17 09:55:00,88.1,88.18,87.95,87.97,21610.0,72.9162,72.9824,72.7921,72.8086,21610.0
2018-07-17 10:00:00,87.99,88.16,87.99,88.12,36441.0,72.8252,72.9659,72.8252,72.9328,36441.0
2018-07-17 10:05:00,88.11,88.13,88.0,88.06,28702.0,72.9245,72.941,72.8334,72.8831,28702.0
2018-07-17 10:10:00,88.06,88.09,88.0,88.04,19574.0,72.8831,72.9079,72.8334,72.8665,19574.0
2018-07-17 10:15:00,88.05,88.22,88.05,88.22,14572.0,72.8748,73.0155,72.8748,73.0155,14572.0
2018-07-17 10:20:00,88.22,88.28,88.2,88.24,27288.0,73.0155,73.0652,72.999,73.0321,27288.0
2018-07-17 10:25:00,88.25,88.36,88.25,88.28,27588.0,73.0404,73.1314,73.0404,73.0652,27588.0
2018-07-17 10:30:00,88.28,88.45,88.27,88.37,33755.0,73.0652,73.2059,73.0569,73.1397,33755.0
2018-07-17 10:35:00,88.37,88.4,88.31,88.37,31034.0,73.1397,73.1645,73.09,73.1397,31034.0
2018-07-17 10:40:00,88.36,88.39,88.32,88.38,28700.0,73.1314,73.1562,73.0983,73.148,28700.0
2018-07-17 10:45:00,88.39,88.45,88.38,88.43,32872.0,73.1562,73.2059,73.148,73.1893,32872.0
2018-07-17 10:50:00,88.44,88.49,88.42,88.47,36727.0,73.1976,73.239,73.1811,73.2224,36727.0
2018-07-17 10:55:00,88.47,88.51,88.45,88.5,41236.0,73.2224,73.2555,73.2059,73.2473,41236.0
2018-07-17 11:00:00,88.49,88.5,88.45,88.46,38590.0,73.239,73.2473,73.2059,73.2142,38590.0
2018-07-17 11:05:00,88.45,88.55,88.45,88.52,28223.0,73.2059,73.2887,73.2059,73.2638,28223.0
2018-07-17 11:10:00,88.52,88.55,88.47,88.51,17876.0,73.2638,73.2887,73.2224,73.2555,17876.0
2018-07-17 11:15:00,88.5,88.63,88.49,88.61,29811.0,73.2473,73.3549,73.239,73.3383,29811.0
2018-07-17 11:20:00,88.62,88.62,88.57,88.61,20361.0,73.3466,73.3466,73.3052,73.3383,20361.0
2018-07-17 11:25:00,88.6,88.61,88.58,88.59,18609.0,73.33,73.3383,73.3135,73.3218,18609.0
2018-07-17 11:30:00,88.59,88.64,88.58,88.62,31434.0,73.3218,73.3631,73.3135,73.3466,31434.0
2018-07-17 11:35:00,88.62,88.63,88.53,88.55,38021.0,73.3466,73.3549,73.2721,73.2887,38021.0
2018-07-17 11:40:00,88.55,88.61,88.54,88.59,30432.0,73.2887,73.3383,73.2804,73.3218,30432.0
2018-07-17 11:45:00,88.59,88.64,88.58,88.62,38418.0,73.3218,73.3631,73.3135,73.3466,38418.0
2018-07-17 11:50:00,88.62,88.78,88.59,88.75,44351.0,73.3466,73.479,73.3218,73.4542,44351.0
2018-07-17 11:55:00,88.74,88.75,88.69,88.73,27385.0,73.4459,73.4542,73.4045,73.4376,27385.0
2018-07-17 12:00:00,88.73,88.77,88.72,88.74,30477.0,73.4376,73.4707,73.4294,73.4459,30477.0
2018-07-17 12:05:00,88.75,88.75,88.69,88.72,14780.0,73.4542,73.4542,73.4045,73.4294,14780.0
2018-07-17 12:10:00,88.71,88.73,88.66,88.68,22347.0,73.4211,73.4376,73.3797,73.3962,22347.0
2018-07-17 12:15:00,88.68,88.8,88.67,88.77,46935.0,73.3962,73.4956,73.388,73.4707,46935.0
2018-07-17 12:20:00,88.75,88.82,88.74,88.8,41917.0,73.4542,73.5121,73.4459,73.4956,41917.0
2018-07-17 12:25:00,88.8,88.83,88.75,88.82,36702.0,73.4956,73.5204,73.4542,73.5121,36702.0
2018-07-17 12:30:00,88.83,88.83,88.73,88.78,43517.0,73.5204,73.5204,73.4376,73.479,43517.0
2018-07-17 12:35:00,88.77,88.77,88.67,88.67,23027.0,73.4707,73.4707,73.388,73.388,23027.0
2018-07-17 12:40:00,88.67,88.71,88.67,88.69,19614.0,73.388,73.4211,73.388,73.4045,19614.0
2018-07-17 12:45:00,88.69,88.75,88.68,88.73,35203.0,73.4045,73.4542,73.3962,73.4376,35203.0
2018-07-17 12:50:00,88.73,88.77,88.73,88.76,33736.0,73.4376,73.4707,73.4376,73.4625,33736.0
2018-07-17 12:55:00,88.76,88.77,88.73,88.74,27131.0,73.4625,73.4707,73.4376,73.4459,27131.0
2018-07-17 13:00:00,88.75,88.79,88.72,88.78,62045.0,73.4542,73.4873,73.4294,73.479,62045.0
2018-07-17 13:05:00,88.79,88.8,88.74,88.76,40037.0,73.4873,73.4956,73.4459,73.4625,40037.0
2018-07-17 13:10:00,88.75,88.77,88.73,88.74,37285.0,73.4542,73.4707,73.4376,73.4459,37285.0
2018-07-17 13:15:00,88.74,88.75,88.71,88.74,28742.0,73.4459,73.4542,73.4211,73.4459,28742.0
2018-07-17 13:20:00,88.72,88.72,88.65,88.65,32943.0,73.4294,73.4294,73.3714,73.3714,32943.0
2018-07-17 13:25:00,88.65,88.67,88.63,88.64,45681.0,73.3714,73.388,73.3549,73.3631,45681.0
2018-07-17 13:30:00,88.64,88.67,88.62,88.63,23783.0,73.3631,73.388,73.3466,73.3549,23783.0
2018-07-17 13:35:00,88.64,88.71,88.63,88.67,25914.0,73.3631,73.4211,73.3549,73.388,25914.0
2018-07-17 13:40:00,88.68,88.69,88.62,88.63,44761.0,73.3962,73.4045,73.3466,73.3549,44761.0
2018-07-17 13:45:00,88.63,88.68,88.62,88.68,124761.0,73.3549,73.3962,73.3466,73.3962,124761.0
2018-07-17 13:50:00,88.67,88.71,88.66,88.7,96269.0,73.388,73.4211,73.3797,73.4128,96269.0
2018-07-17 13:55:00,88.7,88.7,88.63,88.64,56747.0,73.4128,73.4128,73.3549,73.3631,56747.0
2018-07-17 14:00:00,88.64,88.66,88.56,88.59,30172.0,73.3631,73.3797,73.2969,73.3218,30172.0
2018-07-17 14:05:00,88.59,88.66,88.58,88.65,28068.0,73.3218,73.3797,73.3135,73.3714,28068.0
2018-07-17 14:10:00,88.64,88.65,88.63,88.65,47856.0,73.3631,73.3714,73.3549,73.3714,47856.0
2018-07-17 14:15:00,88.65,88.66,88.63,88.64,59067.0,73.3714,73.3797,73.3549,73.3631,59067.0
2018-07-17 14:20:00,88.64,88.66,88.63,88.65,50706.0,73.3631,73.3797,73.3549,73.3714,50706.0
2018-07-17 14:25:00,88.66,88.66,88.63,88.65,98912.0,73.3797,73.3797,73.3549,73.3714,98912.0
2018-07-17 14:30:00,88.64,88.65,88.63,88.64,111708.0,73.3631,73.3714,73.3549,73.3631,111708.0
2018-07-17 14:35:00,88.64,88.64,88.57,88.57,33914.0,73.3631,73.3631,73.3052,73.3052,33914.0
2018-07-17 14:40:00,88.57,88.62,88.55,88.59,43000.0,73.3052,73.3466,73.2887,73.3218,43000.0
2018-07-17 14:45:00,88.59,88.6,88.58,88.59,27316.0,73.3218,73.33,73.3135,73.3218,27316.0
2018-07-17 14:50:00,88.58,88.59,88.52,88.55,71264.0,73.3135,73.3218,73.2638,73.2887,71264.0
2018-07-17 14:55:00,88.55,88.55,88.5,88.5,48660.0,73.2887,73.2887,73.2473,73.2473,48660.0
2018-07-17 15:00:00,88.5,88.53,88.48,88.51,73445.0,73.2473,73.2721,73.2307,73.2555,73445.0
2018-07-17 15:05:00,88.5,88.51,88.47,88.5,48803.0,73.2473,73.2555,73.2224,73.2473,48803.0
2018-07-17 15:10:00,88.5,88.5,88.47,88.5,63151.0,73.2473,73.2473,73.2224,73.2473,63151.0
2018-07-17 15:15:00,88.5,88.53,88.49,88.5,72884.0,73.2473,73.2721,73.239,73.2473,72884.0
2018-07-17 15:20:00,88.5,88.58,88.5,88.57,92741.0,73.2473,73.3135,73.2473,73.3052,92741.0
2018-07-17 15:25:00,88.57,88.58,88.55,88.57,55713.0,73.3052,73.3135,73.2887,73.3052,55713.0
2018-07-17 15:30:00,88.57,88.59,88.54,88.58,85769.0,73.3052,73.3218,73.2804,73.3135,85769.0
2018-07-17 15:35:00,88.58,88.58,88.5,88.5,49053.0,73.3135,73.3135,73.2473,73.2473,49053.0
2018-07-17 15:40:00,88.5,88.57,88.49,88.57,146187.0,73.2473,73.3052,73.239,73.3052,146187.0
2018-07-17 15:45:00,88.56,88.56,88.46,88.47,84354.0,73.2969,73.2969,73.2142,73.2224,84354.0
2018-07-17 15:50:00,88.46,88.46,88.38,88.38,112509.0,73.2142,73.2142,73.148,73.148,112509.0
2018-07-17 15:55:00,88.38,88.39,88.2,88.33,574605.0,73.148,73.1562,72.999,73.1066,574605.0
2018-07-18 09:30:00,88.29,88.77,88.29,88.45,235867.0,73.0735,73.4707,73.0735,73.2059,235867.0
2018-07-18 09:35:00,88.43,88.52,88.33,88.44,95304.0,73.1893,73.2638,73.1066,73.1976,95304.0
2018-07-18 09:40:00,88.44,88.48,88.35,88.38,68170.0,73.1976,73.2307,73.1231,73.148,68170.0
2018-07-18 09:45:00,88.39,88.49,88.36,88.41,68923.0,73.1562,73.239,73.1314,73.1728,68923.0
2018-07-18 09:50:00,88.41,88.48,88.36,88.41,80634.0,73.1728,73.2307,73.1314,73.1728,80634.0
2018-07-18 09:55:00,88.41,88.51,88.41,88.43,48099.0,73.1728,73.2555,73.1728,73.1893,48099.0
2018-07-18 10:00:00,88.43,88.45,88.27,88.36,74769.0,73.1893,73.2059,73.0569,73.1314,74769.0
2018-07-18 10:05:00,88.37,88.41,88.26,88.37,34146.0,73.1397,73.1728,73.0486,73.1397,34146.0
2018-07-18 10:10:00,88.37,88.42,88.32,88.41,39047.0,73.1397,73.1811,73.0983,73.1728,39047.0
2018-07-18 10:15:00,88.41,88.42,88.3,88.42,87050.0,73.1728,73.1811,73.0817,73.1811,87050.0
2018-07-18 10:20:00,88.42,88.51,88.41,88.48,51978.0,73.1811,73.2555,73.1728,73.2307,51978.0
2018-07-18 10:25:00,88.48,88.49,88.44,88.45,55448.0,73.2307,73.239,73.1976,73.2059,55448.0
2018-07-18 10:30:00,88.44,88.45,88.36,88.39,57898.0,73.1976,73.2059,73.1314,73.1562,57898.0
2018-07-18 10:35:00,88.39,88.44,88.37,88.43,35974.0,73.1562,73.1976,73.1397,73.1893,35974.0
2018-07-18 10:40:00,88.42,88.42,88.37,88.4,36561.0,73.1811,73.1811,73.1397,73.1645,36561.0
2018-07-18 10:45:00,88.4,88.45,88.38,88.43,112475.0,73.1645,73.2059,73.148,73.1893,112475.0
2018-07-18 10:50:00,88.43,88.43,88.24,88.26,46857.0,73.1893,73.1893,73.0321,73.0486,46857.0
2018-07-18 10:55:00,88.26,88.32,88.26,88.31,74554.0,73.0486,73.0983,73.0486,73.09,74554.0
2018-07-18 11:00:00,88.3,88.36,88.28,88.3,53748.0,73.0817,73.1314,73.0652,73.0817,53748.0
2018-07-18 11:05:00,88.3,88.32,88.25,88.31,76802.0,73.0817,73.0983,73.0404,73.09,76802.0
2018-07-18 11:10:00,88.3,88.34,88.27,88.28,29987.0,73.0817,73.1148,73.0569,73.0652,29987.0
2018-07-18 11:15:00,88.28,88.3,88.23,88.24,45768.0,73.0652,73.0817,73.0238,73.0321,45768.0
2018-07-18 11:20:00,88.24,88.29,88.21,88.21,64655.0,73.0321,73.0735,73.0073,73.0073,64655.0
2018-07-18 11:25:00,88.22,88.24,88.19,88.2,40368.0,73.0155,73.0321,72.9907,72.999,40368.0
2018-07-18 11:30:00,88.21,88.31,88.19,88.31,45301.0,73.0073,73.09,72.9907,73.09,45301.0
2018-07-18 11:35:00,88.3,88.3,88.22,88.23,31831.0,73.0817,73.0817,73.0155,73.0238,31831.0
2018-07-18 11:40:00,88.23,88.26,88.21,88.24,43764.0,73.0238,73.0486,73.0073,73.0321,43764.0
2018-07-18 11:45:00,88.24,88.25,88.21,88.25,29249.0,73.0321,73.0404,73.0073,73.0404,29249.0
2018-07-18 11:50:00,88.25,88.28,88.22,88.23,26490.0,73.0404,73.0652,73.0155,73.0238,26490.0
2018-07-18 11:55:00,88.23,88.29,88.17,88.29,79078.0,73.0238,73.0735,72.9741,73.0735,79078.0
2018-07-18 12:00:00,88.29,88.31,88.27,88.27,49195.0,73.0735,73.09,73.0569,73.0569,49195.0
2018-07-18 12:05:00,88.28,88.32,88.27,88.3,47067.0,73.0652,73.0983,73.0569,73.0817,47067.0
2018-07-18 12:10:00,88.29,88.3,88.2,88.2,38571.0,73.0735,73.0817,72.999,72.999,38571.0
2018-07-18 12:15:00,88.2,88.2,88.09,88.09,63539.0,72.999,72.999,72.9079,72.9079,63539.0
2018-07-18 12:20:00,88.1,88.16,88.07,88.16,36995.0,72.9162,72.9659,72.8914,72.9659,36995.0
2018-07-18 12:25:00,88.16,88.28,88.16,88.24,29078.0,72.9659,73.0652,72.9659,73.0321,29078.0
2018-07-18 12:30:00,88.24,88.24,88.17,88.17,23826.0,73.0321,73.0321,72.9741,72.9741,23826.0
2018-07-18 12:35:00,88.17,88.19,88.15,88.18,24025.0,72.9741,72.9907,72.9576,72.9824,24025.0
2018-07-18 12:40:00,88.19,88.22,88.17,88.2,26325.0,72.9907,73.0155,72.9741,72.999,26325.0
2018-07-18 12:45:00,88.2,88.28,88.2,88.28,38187.0,72.999,73.0652,72.999,73.0652,38187.0
2018-07-18 12:50:00,88.27,88.28,88.22,88.23,20992.0,73.0569,73.0652,73.0155,73.0238,20992.0
2018-07-18 12:55:00,88.23,88.25,88.22,88.23,20937.0,73.0238,73.0404,73.0155,73.0238,20937.0
2018-07-18 13:00:00,88.23,88.27,88.23,88.27,13655.0,73.0238,73.0569,73.0238,73.0569,13655.0
2018-07-18 13:05:00,88.27,88.29,88.24,88.28,15592.0,73.0569,73.0735,73.0321,73.0652,15592.0
2018-07-18 13:10:00,88.28,88.34,88.28,88.34,14535.0,73.0652,73.1148,73.0652,73.1148,14535.0
2018-07-18 13:15:00,88.33,88.35,88.32,88.34,13837.0,73.1066,73.1231,73.0983,73.1148,13837.0
2018-07-18 13:20:00,88.34,88.37,88.32,88.36,26386.0,73.1148,73.1397,73.0983,73.1314,26386.0
2018-07-18 13:25:00,88.37,88.37,88.28,88.28,27015.0,73.1397,73.1397,73.0652,73.0652,27015.0
2018-07-18 13:30:00,88.27,88.28,88.22,88.25,27758.0,73.0569,73.0652,73.0155,73.0404,27758.0
2018-07-18 13:35:00,88.26,88.29,88.22,88.24,35149.0,73.0486,73.0735,73.0155,73.0321,35149.0
2018-07-18 13:40:00,88.24,88.25,88.17,88.19,28085.0,73.0321,73.0404,72.9741,72.9907,28085.0
2018-07-18 13:45:00,88.19,88.19,88.13,88.13,29667.0,72.9907,72.9907,72.941,72.941,29667.0
2018-07-18 13:50:00,88.14,88.14,88.09,88.09,33906.0,72.9493,72.9493,72.9079,72.9079,33906.0
2018-07-18 13:55:00,88.09,88.14,88.08,88.13,34009.0,72.9079,72.9493,72.8997,72.941,34009.0
2018-07-18 14:00:00,88.13,88.14,88.09,88.1,19867.0,72.941,72.9493,72.9079,72.9162,19867.0
2018-07-18 14:05:00,88.1,88.1,88.04,88.07,33172.0,72.9162,72.9162,72.8665,72.8914,33172.0
2018-07-18 14:10:00,88.07,88.07,88.04,88.05,31157.0,72.8914,72.8914,72.8665,72.8748,31157.0
2018-07-18 14:15:00,88.04,88.06,88.04,88.06,26063.0,72.8665,72.8831,72.8665,72.8831,26063.0
2018-07-18 14:20:00,88.05,88.1,88.04,88.09,34430.0,72.8748,72.9162,72.8665,72.9079,34430.0
2018-07-18 14:25:00,88.1,88.14,88.09,88.11,28489.0,72.9162,72.9493,72.9079,72.9245,28489.0
2018-07-18 14:30:00,88.12,88.12,88.03,88.03,29022.0,72.9328,72.9328,72.8583,72.8583,29022.0
2018-07-18 14:35:00,88.03,88.06,88.01,88.04,13771.0,72.8583,72.8831,72.8417,72.8665,13771.0
2018-07-18 14:40:00,88.04,88.07,88.03,88.06,27221.0,72.8665,72.8914,72.8583,72.8831,27221.0
2018-07-18 14:45:00,88.06,88.07,88.03,88.04,30503.0,72.8831,72.8914,72.8583,72.8665,30503.0
2018-07-18 14:50:00,88.04,88.05,87.99,88.01,31092.0,72.8665,72.8748,72.8252,72.8417,31092.0
2018-07-18 14:55:00,88.01,88.03,87.99,88.03,41385.0,72.8417,72.8583,72.8252,72.8583,41385.0
2018-07-18 15:00:00,88.03,88.03,87.98,88.0,55947.0,72.8583,72.8583,72.8169,72.8334,55947.0
2018-07-18 15:05:00,88.0,88.01,87.97,87.99,31348.0,72.8334,72.8417,72.8086,72.8252,31348.0
2018-07-18 15:10:00,87.99,88.0,87.97,88.0,26604.0,72.8252,72.8334,72.8086,72.8334,26604.0
2018-07-18 15:15:00,88.0,88.01,87.96,87.96,52397.0,72.8334,72.8417,72.8003,72.8003,52397.0
2018-07-18 15:20:00,87.97,87.97,87.94,87.96,52206.0,72.8086,72.8086,72.7838,72.8003,52206.0
2018-07-18 15:25:00,87.96,87.99,87.95,87.99,25270.0,72.8003,72.8252,72.7921,72.8252,25270.0
2018-07-18 15:30:00,87.98,88.0,87.91,87.92,58017.0,72.8169,72.8334,72.759,72.7672,58017.0
2018-07-18 15:35:00,87.93,88.01,87.89,87.98,75589.0,72.7755,72.8417,72.7424,72.8169,75589.0
2018-07-18 15:40:00,87.98,88.01,87.96,88.0,79199.0,72.8169,72.8417,72.8003,72.8334,79199.0
2018-07-18 15:45:00,87.99,88.12,87.99,88.1,171027.0,72.8252,72.9328,72.8252,72.9162,171027.0
2018-07-18 15:50:00,88.09,88.11,87.99,88.01,228394.0,72.9079,72.9245,72.8252,72.8417,228394.0
2018-07-18 15:55:00,88.01,88.03,87.95,88.01,293153.0,72.8417,72.8583,72.7921,72.8417,293153.0
2018-07-19 09:30:00,87.9,88.38,87.88,88.3,99803.0,72.7507,73.148,72.7341,73.0817,99803.0
2018-07-19 09:35:00,88.28,88.42,88.23,88.26,24775.0,73.0652,73.1811,73.0238,73.0486,24775.0
2018-07-19 09:40:00,88.26,88.41,88.19,88.2,29952.0,73.0486,73.1728,72.9907,72.999,29952.0
2018-07-19 09:45:00,88.19,88.24,88.12,88.21,18947.0,72.9907,73.0321,72.9328,73.0073,18947.0
2018-07-19 09:50:00,88.21,88.21,88.05,88.11,31849.0,73.0073,73.0073,72.8748,72.9245,31849.0
2018-07-19 09:55:00,88.12,88.15,88.03,88.13,24492.0,72.9328,72.9576,72.8583,72.941,24492.0
2018-07-19 10:00:00,88.12,88.16,88.07,88.09,22076.0,72.9328,72.9659,72.8914,72.9079,22076.0
2018-07-19 10:05:00,88.09,88.25,88.09,88.18,27306.0,72.9079,73.0404,72.9079,72.9824,27306.0
2018-07-19 10:10:00,88.17,88.27,88.15,88.24,19919.0,72.9741,73.0569,72.9576,73.0321,19919.0
2018-07-19 10:15:00,88.23,88.23,88.15,88.2,16145.0,73.0238,73.0238,72.9576,72.999,16145.0
2018-07-19 10:20:00,88.22,88.22,88.12,88.15,37763.0,73.0155,73.0155,72.9328,72.9576,37763.0
2018-07-19 10:25:00,88.14,88.17,88.09,88.13,10666.0,72.9493,72.9741,72.9079,72.941,10666.0
2018-07-19 10:30:00,88.14,88.18,88.06,88.17,26502.0,72.9493,72.9824,72.8831,72.9741,26502.0
2018-07-19 10:35:00,88.17,88.22,88.16,88.19,24860.0,72.9741,73.0155,72.9659,72.9907,24860.0
2018-07-19 10:40:00,88.21,88.26,88.11,88.11,25284.0,73.0073,73.0486,72.9245,72.9245,25284.0
2018-07-19 10:45:00,88.11,88.25,88.11,88.24,27880.0,72.9245,73.0404,72.9245,73.0321,27880.0
2018-07-19 10:50:00,88.25,88.27,88.22,88.25,25485.0,73.0404,73.0569,73.0155,73.0404,25485.0
2018-07-19 10:55:00,88.25,88.31,88.23,88.26,24800.0,73.0404,73.09,73.0238,73.0486,24800.0
2018-07-19 11:00:00,88.26,88.31,88.25,88.3,23664.0,73.0486,73.09,73.0404,73.0817,23664.0
2018-07-19 11:05:00,88.29,88.45,88.29,88.45,32536.0,73.0735,73.2059,73.0735,73.2059,32536.0
2018-07-19 11:10:00,88.45,88.48,88.39,88.44,20249.0,73.2059,73.2307,73.1562,73.1976,20249.0
2018-07-19 11:15:00,88.43,88.48,88.41,88.44,24995.0,73.1893,73.2307,73.1728,73.1976,24995.0
2018-07-19 11:20:00,88.44,88.55,88.42,88.43,51763.0,73.1976,73.2887,73.1811,73.1893,51763.0
2018-07-19 11:25:00,88.42,88.49,88.42,88.45,31724.0,73.1811,73.239,73.1811,73.2059,31724.0
2018-07-19 11:30:00,88.45,88.47,88.35,88.38,46870.0,73.2059,73.2224,73.1231,73.148,46870.0
2018-07-19 11:35:00,88.37,88.39,88.32,88.32,22301.0,73.1397,73.1562,73.0983,73.0983,22301.0
2018-07-19 11:40:00,88.32,88.41,88.3,88.38,14795.0,73.0983,73.1728,73.0817,73.148,14795.0
2018-07-19 11:45:00,88.39,88.43,88.36,88.37,24044.0,73.1562,73.1893,73.1314,73.1397,24044.0
2018-07-19 11:50:00,88.36,88.43,88.32,88.41,22442.0,73.1314,73.1893,73.0983,73.1728,22442.0
2018-07-19 11:55:00,88.41,88.46,88.38,88.45,29264.0,73.1728,73.2142,73.148,73.2059,29264.0
2018-07-19 12:00:00,88.45,88.47,88.34,88.38,31153.0,73.2059,73.2224,73.1148,73.148,31153.0
2018-07-19 12:05:00,88.39,88.45,88.35,88.42,30878.0,73.1562,73.2059,73.1231,73.1811,30878.0
2018-07-19 12:10:00,88.41,88.45,88.37,88.38,20200.0,73.1728,73.2059,73.1397,73.148,20200.0
2018-07-19 12:15:00,88.37,88.43,88.37,88.42,29080.0,73.1397,73.1893,73.1397,73.1811,29080.0
2018-07-19 12:20:00,88.43,88.49,88.4,88.48,16119.0,73.1893,73.239,73.1645,73.2307,16119.0
2018-07-19 12:25:00,88.48,88.49,88.4,88.44,17215.0,73.2307,73.239,73.1645,73.1976,17215.0
2018-07-19 12:30:00,88.45,88.45,88.39,88.42,11028.0,73.2059,73.2059,73.1562,73.1811,11028.0
2018-07-19 12:35:00,88.42,88.44,88.4,88.4,78358.0,73.1811,73.1976,73.1645,73.1645,78358.0
2018-07-19 12:40:00,88.41,88.45,88.4,88.44,14023.0,73.1728,73.2059,73.1645,73.1976,14023.0
2018-07-19 12:45:00,88.44,88.46,88.39,88.46,37527.0,73.1976,73.2142,73.1562,73.2142,37527.0
2018-07-19 12:50:00,88.46,88.59,88.46,88.58,55924.0,73.2142,73.3218,73.2142,73.3135,55924.0
2018-07-19 12:55:00,88.58,88.63,88.58,88.63,17297.0,73.3135,73.3549,73.3135,73.3549,17297.0
2018-07-19 13:00:00,88.62,88.74,88.53,88.59,43357.0,73.3466,73.4459,73.2721,73.3218,43357.0
2018-07-19 13:05:00,88.6,88.64,88.54,88.59,33067.0,73.33,73.3631,73.2804,73.3218,33067.0
2018-07-19 13:10:00,88.6,88.62,88.53,88.56,37769.0,73.33,73.3466,73.2721,73.2969,37769.0
2018-07-19 13:15:00,88.56,88.6,88.54,88.58,27800.0,73.2969,73.33,73.2804,73.3135,27800.0
2018-07-19 13:20:00,88.57,88.65,88.57,88.62,36115.0,73.3052,73.3714,73.3052,73.3466,36115.0
2018-07-19 13:25:00,88.63,88.64,88.55,88.58,14944.0,73.3549,73.3631,73.2887,73.3135,14944.0
2018-07-19 13:30:00,88.56,88.56,88.51,88.52,13532.0,73.2969,73.2969,73.2555,73.2638,13532.0
2018-07-19 13:35:00,88.52,88.6,88.51,88.59,28493.0,73.2638,73.33,73.2555,73.3218,28493.0
2018-07-19 13:40:00,88.59,88.61,88.56,88.61,20420.0,73.3218,73.3383,73.2969,73.3383,20420.0
2018-07-19 13:45:00,88.61,88.62,88.53,88.54,39371.0,73.3383,73.3466,73.2721,73.2804,39371.0
2018-07-19 13:50:00,88.53,88.57,88.5,88.57,20688.0,73.2721,73.3052,73.2473,73.3052,20688.0
2018-07-19 13:55:00,88.57,88.6,88.57,88.58,10696.0,73.3052,73.33,73.3052,73.3135,10696.0
2018-07-19 14:00:00,88.59,88.72,88.59,88.7,41865.0,73.3218,73.4294,73.3218,73.4128,41865.0
2018-07-19 14:05:00,88.7,88.77,88.69,88.76,21540.0,73.4128,73.4707,73.4045,73.4625,21540.0
2018-07-19 14:10:00,88.76,88.76,88.69,88.73,23290.0,73.4625,73.4625,73.4045,73.4376,23290.0
2018-07-19 14:15:00,88.72,88.77,88.72,88.76,25492.0,73.4294,73.4707,73.4294,73.4625,25492.0
2018-07-19 14:20:00,88.76,88.8,88.72,88.78,41643.0,73.4625,73.4956,73.4294,73.479,41643.0
2018-07-19 14:25:00,88.79,88.83,88.74,88.82,35794.0,73.4873,73.5204,73.4459,73.5121,35794.0
2018-07-19 14:30:00,88.82,88.93,88.81,88.92,57418.0,73.5121,73.6032,73.5038,73.5949,57418.0
2018-07-19 14:35:00,88.92,88.93,88.83,88.84,34369.0,73.5949,73.6032,73.5204,73.5287,34369.0
2018-07-19 14:40:00,88.84,88.85,88.78,88.79,64795.0,73.5287,73.5369,73.479,73.4873,64795.0
2018-07-19 14:45:00,88.79,88.81,88.63,88.64,107904.0,73.4873,73.5038,73.3549,73.3631,107904.0
2018-07-19 14:50:00,88.63,88.69,88.62,88.67,72322.0,73.3549,73.4045,73.3466,73.388,72322.0
2018-07-19 14:55:00,88.66,88.72,88.65,88.71,48959.0,73.3797,73.4294,73.3714,73.4211,48959.0
2018-07-19 15:00:00,88.71,88.76,88.68,88.7,61230.0,73.4211,73.4625,73.3962,73.4128,61230.0
2018-07-19 15:05:00,88.7,88.74,88.69,88.71,37591.0,73.4128,73.4459,73.4045,73.4211,37591.0
2018-07-19 15:10:00,88.7,88.71,88.53,88.54,97215.0,73.4128,73.4211,73.2721,73.2804,97215.0
2018-07-19 15:15:00,88.54,88.58,88.49,88.58,70907.0,73.2804,73.3135,73.239,73.3135,70907.0
2018-07-19 15:20:00,88.58,88.58,88.52,88.54,32844.0,73.3135,73.3135,73.2638,73.2804,32844.0
2018-07-19 15:25:00,88.53,88.53,88.47,88.52,42948.0,73.2721,73.2721,73.2224,73.2638,42948.0
2018-07-19 15:30:00,88.52,88.55,88.5,88.53,39100.0,73.2638,73.2887,73.2473,73.2721,39100.0
2018-07-19 15:35:00,88.53,88.56,88.51,88.55,38495.0,73.2721,73.2969,73.2555,73.2887,38495.0
2018-07-19 15:40:00,88.54,88.54,88.5,88.51,80724.0,73.2804,73.2804,73.2473,73.2555,80724.0
2018-07-19 15:45:00,88.5,88.53,88.46,88.48,65235.0,73.2473,73.2721,73.2142,73.2307,65235.0
2018-07-19 15:50:00,88.49,88.49,88.42,88.45,82762.0,73.239,73.239,73.1811,73.2059,82762.0
2018-07-19 15:55:00,88.46,88.46,88.34,88.42,220704.0,73.2142,73.2142,73.1148,73.1811,220704.0
2018-07-20 09:30:00,87.78,88.04,87.71,88.01,326153.0,72.6514,72.8665,72.5934,72.8417,326153.0
2018-07-20 09:35:00,88.03,88.14,87.98,88.0,34586.0,72.8583,72.9493,72.8169,72.8334,34586.0
2018-07-20 09:40:00,88.01,88.26,87.97,88.26,40504.0,72.8417,73.0486,72.8086,73.0486,40504.0
2018-07-20 09:45:00,88.27,88.32,88.04,88.09,47112.0,73.0569,73.0983,72.8665,72.9079,47112.0
2018-07-20 09:50:00,88.08,88.13,88.01,88.12,37349.0,72.8997,72.941,72.8417,72.9328,37349.0
2018-07-20 09:55:00,88.12,88.27,88.1,88.27,43877.0,72.9328,73.0569,72.9162,73.0569,43877.0
2018-07-20 10:00:00,88.27,88.39,88.25,88.31,59728.0,73.0569,73.1562,73.0404,73.09,59728.0
2018-07-20 10:05:00,88.31,88.41,88.27,88.28,69052.0,73.09,73.1728,73.0569,73.0652,69052.0
2018-07-20 10:10:00,88.28,88.3,88.18,88.19,66891.0,73.0652,73.0817,72.9824,72.9907,66891.0
2018-07-20 10:15:00,88.18,88.19,88.07,88.17,48737.0,72.9824,72.9907,72.8914,72.9741,48737.0
2018-07-20 10:20:00,88.17,88.17,88.06,88.12,25884.0,72.9741,72.9741,72.8831,72.9328,25884.0
2018-07-20 10:25:00,88.12,88.21,88.11,88.13,28053.0,72.9328,73.0073,72.9245,72.941,28053.0
2018-07-20 10:30:00,88.13,88.23,88.08,88.21,29585.0,72.941,73.0238,72.8997,73.0073,29585.0
2018-07-20 10:35:00,88.21,88.26,88.19,88.23,31303.0,73.0073,73.0486,72.9907,73.0238,31303.0
2018-07-20 10:40:00,88.24,88.3,88.17,88.17,32052.0,73.0321,73.0817,72.9741,72.9741,32052.0
2018-07-20 10:45:00,88.18,88.24,88.18,88.22,40884.0,72.9824,73.0321,72.9824,73.0155,40884.0
2018-07-20 10:50:00,88.21,88.22,88.14,88.16,21114.0,73.0073,73.0155,72.9493,72.9659,21114.0
2018-07-20 10:55:00,88.16,88.22,88.12,88.22,22398.0,72.9659,73.0155,72.9328,73.0155,22398.0
2018-07-20 11:00:00,88.22,88.3,88.21,88.28,54926.0,73.0155,73.0817,73.0073,73.0652,54926.0
2018-07-20 11:05:00,88.29,88.34,88.28,88.34,20445.0,73.0735,73.1148,73.0652,73.1148,20445.0
2018-07-20 11:10:00,88.35,88.4,88.35,88.4,17052.0,73.1231,73.1645,73.1231,73.1645,17052.0
2018-07-20 11:15:00,88.39,88.49,88.38,88.43,29011.0,73.1562,73.239,73.148,73.1893,29011.0
2018-07-20 11:20:00,88.43,88.47,88.38,88.43,33402.0,73.1893,73.2224,73.148,73.1893,33402.0
2018-07-20 11:25:00,88.43,88.51,88.43,88.5,26350.0,73.1893,73.2555,73.1893,73.2473,26350.0
2018-07-20 11:30:00,88.49,88.55,88.48,88.49,39364.0,73.239,73.2887,73.2307,73.239,39364.0
2018-07-20 11:35:00,88.48,88.53,88.45,88.53,14301.0,73.2307,73.2721,73.2059,73.2721,14301.0
2018-07-20 11:40:00,88.52,88.52,88.46,88.46,54518.0,73.2638,73.2638,73.2142,73.2142,54518.0
2018-07-20 11:45:00,88.47,88.49,88.4,88.44,38175.0,73.2224,73.239,73.1645,73.1976,38175.0
2018-07-20 11:50:00,88.45,88.49,88.44,88.45,13371.0,73.2059,73.239,73.1976,73.2059,13371.0
2018-07-20 11:55:00,88.45,88.49,88.44,88.44,18706.0,73.2059,73.239,73.1976,73.1976,18706.0
2018-07-20 12:00:00,88.44,88.5,88.43,88.47,22122.0,73.1976,73.2473,73.1893,73.2224,22122.0
2018-07-20 12:05:00,88.47,88.47,88.39,88.42,21485.0,73.2224,73.2224,73.1562,73.1811,21485.0
2018-07-20 12:10:00,88.42,88.43,88.38,88.39,26505.0,73.1811,73.1893,73.148,73.1562,26505.0
2018-07-20 12:15:00,88.39,88.48,88.38,88.47,36704.0,73.1562,73.2307,73.148,73.2224,36704.0
2018-07-20 12:20:00,88.47,88.5,88.47,88.48,41056.0,73.2224,73.2473,73.2224,73.2307,41056.0
2018-07-20 12:25:00,88.48,88.49,88.38,88.39,31146.0,73.2307,73.239,73.148,73.1562,31146.0
2018-07-20 12:30:00,88.39,88.4,88.35,88.37,24242.0,73.1562,73.1645,73.1231,73.1397,24242.0
2018-07-20 12:35:00,88.36,88.37,88.34,88.34,30221.0,73.1314,73.1397,73.1148,73.1148,30221.0
2018-07-20 12:40:00,88.35,88.42,88.33,88.34,27768.0,73.1231,73.1811,73.1066,73.1148,27768.0
2018-07-20 12:45:00,88.34,88.4,88.33,88.4,20329.0,73.1148,73.1645,73.1066,73.1645,20329.0
2018-07-20 12:50:00,88.4,88.47,88.39,88.45,21214.0,73.1645,73.2224,73.1562,73.2059,21214.0
2018-07-20 12:55:00,88.45,88.45,88.41,88.42,32747.0,73.2059,73.2059,73.1728,73.1811,32747.0
2018-07-20 13:00:00,88.4,88.44,88.4,88.42,17874.0,73.1645,73.1976,73.1645,73.1811,17874.0
2018-07-20 13:05:00,88.41,88.42,88.4,88.4,22809.0,73.1728,73.1811,73.1645,73.1645,22809.0
2018-07-20 13:10:00,88.42,88.45,88.39,88.4,23428.0,73.1811,73.2059,73.1562,73.1645,23428.0
2018-07-20 13:15:00,88.39,88.39,88.29,88.3,25200.0,73.1562,73.1562,73.0735,73.0817,25200.0
2018-07-20 13:20:00,88.31,88.35,88.27,88.31,52699.0,73.09,73.1231,73.0569,73.09,52699.0
2018-07-20 13:25:00,88.31,88.31,88.22,88.23,20162.0,73.09,73.09,73.0155,73.0238,20162.0
2018-07-20 13:30:00,88.23,88.28,88.15,88.25,101716.0,73.0238,73.0652,72.9576,73.0404,101716.0
2018-07-20 13:35:00,88.24,88.3,88.24,88.29,27679.0,73.0321,73.0817,73.0321,73.0735,27679.0
2018-07-20 13:40:00,88.29,88.29,88.24,88.26,35932.0,73.0735,73.0735,73.0321,73.0486,35932.0
2018-07-20 13:45:00,88.26,88.26,88.22,88.23,70345.0,73.0486,73.0486,73.0155,73.0238,70345.0
2018-07-20 13:50:00,88.23,88.23,88.16,88.18,17364.0,73.0238,73.0238,72.9659,72.9824,17364.0
2018-07-20 13:55:00,88.18,88.28,88.17,88.26,22955.0,72.9824,73.0652,72.9741,73.0486,22955.0
2018-07-20 14:00:00,88.26,88.27,88.23,88.23,22051.0,73.0486,73.0569,73.0238,73.0238,22051.0
2018-07-20 14:05:00,88.24,88.25,88.2,88.23,32355.0,73.0321,73.0404,72.999,73.0238,32355.0
2018-07-20 14:10:00,88.23,88.23,88.18,88.21,17332.0,73.0238,73.0238,72.9824,73.0073,17332.0
2018-07-20 14:15:00,88.2,88.22,88.19,88.22,30563.0,72.999,73.0155,72.9907,73.0155,30563.0
2018-07-20 14:20:00,88.22,88.27,88.2,88.26,34676.0,73.0155,73.0569,72.999,73.0486,34676.0
2018-07-20 14:25:00,88.26,88.26,88.22,88.22,26202.0,73.0486,73.0486,73.0155,73.0155,26202.0
2018-07-20 14:30:00,88.23,88.23,88.13,88.13,38349.0,73.0238,73.0238,72.941,72.941,38349.0
2018-07-20 14:35:00,88.13,88.13,88.09,88.12,19257.0,72.941,72.941,72.9079,72.9328,19257.0
2018-07-20 14:40:00,88.12,88.21,88.12,88.19,27661.0,72.9328,73.0073,72.9328,72.9907,27661.0
2018-07-20 14:45:00,88.2,88.27,88.19,88.26,19753.0,72.999,73.0569,72.9907,73.0486,19753.0
2018-07-20 14:50:00,88.26,88.28,88.24,88.25,21066.0,73.0486,73.0652,73.0321,73.0404,21066.0
2018-07-20 14:55:00,88.25,88.25,88.19,88.2,29391.0,73.0404,73.0404,72.9907,72.999,29391.0
2018-07-20 15:00:00,88.2,88.21,88.13,88.13,28249.0,72.999,73.0073,72.941,72.941,28249.0
2018-07-20 15:05:00,88.13,88.15,88.11,88.14,24241.0,72.941,72.9576,72.9245,72.9493,24241.0
2018-07-20 15:10:00,88.14,88.15,88.12,88.12,30784.0,72.9493,72.9576,72.9328,72.9328,30784.0
2018-07-20 15:15:00,88.12,88.15,88.09,88.14,46646.0,72.9328,72.9576,72.9079,72.9493,46646.0
2018-07-20 15:20:00,88.15,88.15,88.1,88.11,34981.0,72.9576,72.9576,72.9162,72.9245,34981.0
2018-07-20 15:25:00,88.1,88.11,88.05,88.09,39394.0,72.9162,72.9245,72.8748,72.9079,39394.0
2018-07-20 15:30:00,88.1,88.13,88.08,88.11,60834.0,72.9162,72.941,72.8997,72.9245,60834.0
2018-07-20 15:35:00,88.11,88.11,88.03,88.06,58202.0,72.9245,72.9245,72.8583,72.8831,58202.0
2018-07-20 15:40:00,88.05,88.13,88.04,88.12,51335.0,72.8748,72.941,72.8665,72.9328,51335.0
2018-07-20 15:45:00,88.11,88.12,88.08,88.08,64313.0,72.9245,72.9328,72.8997,72.8997,64313.0
2018-07-20 15:50:00,88.08,88.12,88.04,88.05,95974.0,72.8997,72.9328,72.8665,72.8748,95974.0
2018-07-20 15:55:00,88.05,88.07,87.99,88.03,317088.0,72.8748,72.8914,72.8252,72.8583,317088.0
2018-07-23 09:30:00,87.59,87.9,87.45,87.8,103095.0,72.4941,72.7507,72.3782,72.6679,103095.0
2018-07-23 09:35:00,87.8,88.06,87.75,88.02,54921.0,72.6679,72.8831,72.6265,72.85,54921.0
2018-07-23 09:40:00,88.02,88.17,88.02,88.14,31317.0,72.85,72.9741,72.85,72.9493,31317.0
2018-07-23 09:45:00,88.15,88.18,88.09,88.16,28950.0,72.9576,72.9824,72.9079,72.9659,28950.0
2018-07-23 09:50:00,88.17,88.2,88.11,88.12,31147.0,72.9741,72.999,72.9245,72.9328,31147.0
2018-07-23 09:55:00,88.12,88.18,88.11,88.17,15007.0,72.9328,72.9824,72.9245,72.9741,15007.0
2018-07-23 10:00:00,88.17,88.33,88.14,88.33,35881.0,72.9741,73.1066,72.9493,73.1066,35881.0
2018-07-23 10:05:00,88.33,88.33,88.19,88.22,48542.0,73.1066,73.1066,72.9907,73.0155,48542.0
2018-07-23 10:10:00,88.22,88.28,88.21,88.21,33140.0,73.0155,73.0652,73.0073,73.0073,33140.0
2018-07-23 10:15:00,88.22,88.25,88.19,88.23,14439.0,73.0155,73.0404,72.9907,73.0238,14439.0
2018-07-23 10:20:00,88.22,88.23,88.07,88.08,32354.0,73.0155,73.0238,72.8914,72.8997,32354.0
2018-07-23 10:25:00,88.07,88.08,88.02,88.07,41157.0,72.8914,72.8997,72.85,72.8914,41157.0
2018-07-23 10:30:00,88.07,88.08,88.03,88.06,28269.0,72.8914,72.8997,72.8583,72.8831,28269.0
2018-07-23 10:35:00,88.06,88.11,88.05,88.1,27625.0,72.8831,72.9245,72.8748,72.9162,27625.0
2018-07-23 10:40:00,88.11,88.18,88.1,88.17,30312.0,72.9245,72.9824,72.9162,72.9741,30312.0
2018-07-23 10:45:00,88.18,88.21,88.18,88.2,19777.0,72.9824,73.0073,72.9824,72.999,19777.0
2018-07-23 10:50:00,88.2,88.23,88.18,88.2,23771.0,72.999,73.0238,72.9824,72.999,23771.0
2018-07-23 10:55:00,88.2,88.32,88.18,88.23,37026.0,72.999,73.0983,72.9824,73.0238,37026.0
2018-07-23 11:00:00,88.23,88.25,88.12,88.13,31707.0,73.0238,73.0404,72.9328,72.941,31707.0
2018-07-23 11:05:00,88.13,88.14,88.06,88.11,26330.0,72.941,72.9493,72.8831,72.9245,26330.0
2018-07-23 11:10:00,88.11,88.18,88.1,88.14,37152.0,72.9245,72.9824,72.9162,72.9493,37152.0
2018-07-23 11:15:00,88.12,88.13,88.02,88.04,60038.0,72.9328,72.941,72.85,72.8665,60038.0
2018-07-23 11:20:00,88.04,88.05,87.95,88.01,41842.0,72.8665,72.8748,72.7921,72.8417,41842.0
2018-07-23 11:25:00,88.01,88.06,87.99,88.03,25267.0,72.8417,72.8831,72.8252,72.8583,25267.0
2018-07-23 11:30:00,88.02,88.08,88.01,88.08,25323.0,72.85,72.8997,72.8417,72.8997,25323.0
2018-07-23 11:35:00,88.06,88.14,88.04,88.12,47089.0,72.8831,72.9493,72.8665,72.9328,47089.0
2018-07-23 11:40:00,88.13,88.17,88.13,88.14,18087.0,72.941,72.9741,72.941,72.9493,18087.0
2018-07-23 11:45:00,88.14,88.21,88.13,88.21,15216.0,72.9493,73.0073,72.941,73.0073,15216.0
2018-07-23 11:50:00,88.21,88.22,88.17,88.22,18554.0,73.0073,73.0155,72.9741,73.0155,18554.0
2018-07-23 11:55:00,88.22,88.26,88.21,88.24,16267.0,73.0155,73.0486,73.0073,73.0321,16267.0
2018-07-23 12:00:00,88.24,88.25,88.22,88.25,10705.0,73.0321,73.0404,73.0155,73.0404,10705.0
2018-07-23 12:05:00,88.25,88.26,88.23,88.26,20078.0,73.0404,73.0486,73.0238,73.0486,20078.0
2018-07-23 12:10:00,88.26,88.36,88.25,88.36,47349.0,73.0486,73.1314,73.0404,73.1314,47349.0
2018-07-23 12:15:00,88.35,88.47,88.34,88.44,54169.0,73.1231,73.2224,73.1148,73.1976,54169.0
2018-07-23 12:20:00,88.43,88.54,88.43,88.51,25185.0,73.1893,73.2804,73.1893,73.2555,25185.0
2018-07-23 12:25:00,88.51,88.54,88.5,88.53,13546.0,73.2555,73.2804,73.2473,73.2721,13546.0
2018-07-23 12:30:00,88.53,88.55,88.52,88.54,17004.0,73.2721,73.2887,73.2638,73.2804,17004.0
2018-07-23 12:35:00,88.55,88.58,88.5,88.52,24978.0,73.2887,73.3135,73.2473,73.2638,24978.0
2018-07-23 12:40:00,88.51,88.58,88.51,88.55,18799.0,73.2555,73.3135,73.2555,73.2887,18799.0
2018-07-23 12:45:00,88.55,88.57,88.54,88.54,11241.0,73.2887,73.3052,73.2804,73.2804,11241.0
2018-07-23 12:50:00,88.54,88.54,88.5,88.51,11817.0,73.2804,73.2804,73.2473,73.2555,11817.0
2018-07-23 12:55:00,88.51,88.56,88.51,88.56,13996.0,73.2555,73.2969,73.2555,73.2969,13996.0
2018-07-23 13:00:00,88.56,88.6,88.55,88.59,27480.0,73.2969,73.33,73.2887,73.3218,27480.0
2018-07-23 13:05:00,88.6,88.6,88.57,88.58,13730.0,73.33,73.33,73.3052,73.3135,13730.0
2018-07-23 13:10:00,88.58,88.59,88.57,88.58,12290.0,73.3135,73.3218,73.3052,73.3135,12290.0
2018-07-23 13:15:00,88.58,88.58,88.54,88.56,21365.0,73.3135,73.3135,73.2804,73.2969,21365.0
2018-07-23 13:20:00,88.56,88.56,88.52,88.53,21246.0,73.2969,73.2969,73.2638,73.2721,21246.0
2018-07-23 13:25:00,88.53,88.59,88.53,88.59,11421.0,73.2721,73.3218,73.2721,73.3218,11421.0
2018-07-23 13:30:00,88.58,88.59,88.56,88.56,13756.0,73.3135,73.3218,73.2969,73.2969,13756.0
2018-07-23 13:35:00,88.57,88.59,88.57,88.58,24239.0,73.3052,73.3218,73.3052,73.3135,24239.0
2018-07-23 13:40:00,88.58,88.66,88.58,88.65,12997.0,73.3135,73.3797,73.3135,73.3714,12997.0
2018-07-23 13:45:00,88.65,88.69,88.64,88.67,21780.0,73.3714,73.4045,73.3631,73.388,21780.0
2018-07-23 13:50:00,88.68,88.72,88.67,88.72,16640.0,73.3962,73.4294,73.388,73.4294,16640.0
2018-07-23 13:55:00,88.72,88.72,88.68,88.71,20894.0,73.4294,73.4294,73.3962,73.4211,20894.0
2018-07-23 14:00:00,88.7,88.71,88.63,88.69,26218.0,73.4128,73.4211,73.3549,73.4045,26218.0
2018-07-23 14:05:00,88.7,88.73,88.69,88.72,18955.0,73.4128,73.4376,73.4045,73.4294,18955.0
2018-07-23 14:10:00,88.72,88.73,88.71,88.71,29236.0,73.4294,73.4376,73.4211,73.4211,29236.0
2018-07-23 14:15:00,88.71,88.72,88.65,88.65,27964.0,73.4211,73.4294,73.3714,73.3714,27964.0
2018-07-23 14:20:00,88.65,88.68,88.64,88.67,19069.0,73.3714,73.3962,73.3631,73.388,19069.0
2018-07-23 14:25:00,88.67,88.68,88.66,88.66,12234.0,73.388,73.3962,73.3797,73.3797,12234.0
2018-07-23 14:30:00,88.66,88.67,88.6,88.6,25605.0,73.3797,73.388,73.33,73.33,25605.0
2018-07-23 14:35:00,88.6,88.61,88.58,88.61,26938.0,73.33,73.3383,73.3135,73.3383,26938.0
2018-07-23 14:40:00,88.6,88.61,88.56,88.61,19337.0,73.33,73.3383,73.2969,73.3383,19337.0
2018-07-23 14:45:00,88.6,88.63,88.6,88.62,18157.0,73.33,73.3549,73.33,73.3466,18157.0
2018-07-23 14:50:00,88.63,88.66,88.62,88.65,16750.0,73.3549,73.3797,73.3466,73.3714,16750.0
2018-07-23 14:55:00,88.66,88.66,88.64,88.65,22831.0,73.3797,73.3797,73.3631,73.3714,22831.0
2018-07-23 15:00:00,88.65,88.66,88.59,88.59,29702.0,73.3714,73.3797,73.3218,73.3218,29702.0
2018-07-23 15:05:00,88.59,88.61,88.57,88.57,23121.0,73.3218,73.3383,73.3052,73.3052,23121.0
2018-07-23 15:10:00,88.57,88.62,88.57,88.61,23195.0,73.3052,73.3466,73.3052,73.3383,23195.0
2018-07-23 15:15:00,88.6,88.61,88.52,88.52,28403.0,73.33,73.3383,73.2638,73.2638,28403.0
2018-07-23 15:20:00,88.51,88.56,88.51,88.56,30731.0,73.2555,73.2969,73.2555,73.2969,30731.0
2018-07-23 15:25:00,88.55,88.6,88.55,88.59,32814.0,73.2887,73.33,73.2887,73.3218,32814.0
2018-07-23 15:30:00,88.6,88.6,88.58,88.6,25410.0,73.33,73.33,73.3135,73.33,25410.0
2018-07-23 15:35:00,88.6,88.67,88.59,88.67,43942.0,73.33,73.388,73.3218,73.388,43942.0
2018-07-23 15:40:00,88.67,88.68,88.64,88.65,39630.0,73.388,73.3962,73.3631,73.3714,39630.0
2018-07-23 15:45:00,88.64,88.66,88.63,88.63,60415.0,73.3631,73.3797,73.3549,73.3549,60415.0
2018-07-23 15:50:00,88.64,88.69,88.63,88.63,94675.0,73.3631,73.4045,73.3549,73.3549,94675.0
2018-07-23 15:55:00,88.63,88.64,88.59,88.64,151524.0,73.3549,73.3631,73.3218,73.3631,151524.0
2018-07-24 09:30:00,88.82,88.84,88.55,88.65,103117.0,73.5121,73.5287,73.2887,73.3714,103117.0
2018-07-24 09:35:00,88.64,88.7,88.53,88.7,29451.0,73.3631,73.4128,73.2721,73.4128,29451.0
2018-07-24 09:40:00,88.72,88.75,88.65,88.69,28637.0,73.4294,73.4542,73.3714,73.4045,28637.0
2018-07-24 09:45:00,88.68,88.7,88.57,88.65,10700.0,73.3962,73.4128,73.3052,73.3714,10700.0
2018-07-24 09:50:00,88.64,88.78,88.63,88.74,29953.0,73.3631,73.479,73.3549,73.4459,29953.0
2018-07-24 09:55:00,88.76,88.79,88.72,88.78,15769.0,73.4625,73.4873,73.4294,73.479,15769.0
2018-07-24 10:00:00,88.78,88.81,88.75,88.79,18201.0,73.479,73.5038,73.4542,73.4873,18201.0
2018-07-24 10:05:00,88.79,88.84,88.74,88.75,27947.0,73.4873,73.5287,73.4459,73.4542,27947.0
2018-07-24 10:10:00,88.74,88.75,88.65,88.66,16436.0,73.4459,73.4542,73.3714,73.3797,16436.0
2018-07-24 10:15:00,88.66,88.75,88.62,88.75,59227.0,73.3797,73.4542,73.3466,73.4542,59227.0
2018-07-24 10:20:00,88.77,88.92,88.77,88.91,28837.0,73.4707,73.5949,73.4707,73.5866,28837.0
2018-07-24 10:25:00,88.93,88.99,88.92,88.99,21778.0,73.6032,73.6528,73.5949,73.6528,21778.0
2018-07-24 10:30:00,88.97,89.08,88.96,89.07,131375.0,73.6363,73.7273,73.628,73.719,131375.0
2018-07-24 10:35:00,89.07,89.09,89.0,89.08,34531.0,73.719,73.7356,73.6611,73.7273,34531.0
2018-07-24 10:40:00,89.07,89.1,89.04,89.09,22947.0,73.719,73.7439,73.6942,73.7356,22947.0
2018-07-24 10:45:00,89.08,89.1,89.01,89.04,37067.0,73.7273,73.7439,73.6694,73.6942,37067.0
2018-07-24 10:50:00,89.03,89.11,89.03,89.08,24186.0,73.6859,73.7521,73.6859,73.7273,24186.0
2018-07-24 10:55:00,89.08,89.08,89.05,89.06,11688.0,73.7273,73.7273,73.7025,73.7108,11688.0
2018-07-24 11:00:00,89.06,89.08,88.98,88.98,27367.0,73.7108,73.7273,73.6445,73.6445,27367.0
2018-07-24 11:05:00,88.98,89.0,88.87,88.99,127523.0,73.6445,73.6611,73.5535,73.6528,127523.0
2018-07-24 11:10:00,88.98,89.15,88.96,89.15,27756.0,73.6445,73.7852,73.628,73.7852,27756.0
2018-07-24 11:15:00,89.13,89.16,89.11,89.16,22872.0,73.7687,73.7935,73.7521,73.7935,22872.0
2018-07-24 11:20:00,89.15,89.19,89.08,89.18,39595.0,73.7852,73.8184,73.7273,73.8101,39595.0
2018-07-24 11:25:00,89.18,89.18,89.14,89.15,15827.0,73.8101,73.8101,73.777,73.7852,15827.0
2018-07-24 11:30:00,89.16,89.19,89.14,89.19,33226.0,73.7935,73.8184,73.777,73.8184,33226.0
2018-07-24 11:35:00,89.18,89.18,89.01,89.02,23616.0,73.8101,73.8101,73.6694,73.6776,23616.0
2018-07-24 11:40:00,89.02,89.03,88.97,89.0,50299.0,73.6776,73.6859,73.6363,73.6611,50299.0
2018-07-24 11:45:00,89.0,89.07,89.0,89.07,37901.0,73.6611,73.719,73.6611,73.719,37901.0
2018-07-24 11:50:00,89.07,89.08,89.0,89.03,43196.0,73.719,73.7273,73.6611,73.6859,43196.0
2018-07-24 11:55:00,89.03,89.07,89.02,89.04,33126.0,73.6859,73.719,73.6776,73.6942,33126.0
2018-07-24 12:00:00,89.04,89.08,89.02,89.07,20588.0,73.6942,73.7273,73.6776,73.719,20588.0
2018-07-24 12:05:00,89.07,89.12,89.07,89.09,21968.0,73.719,73.7604,73.719,73.7356,21968.0
2018-07-24 12:10:00,89.09,89.13,89.07,89.12,15482.0,73.7356,73.7687,73.719,73.7604,15482.0
2018-07-24 12:15:00,89.11,89.14,89.09,89.1,20689.0,73.7521,73.777,73.7356,73.7439,20689.0
2018-07-24 12:20:00,89.09,89.15,89.09,89.11,25638.0,73.7356,73.7852,73.7356,73.7521,25638.0
2018-07-24 12:25:00,89.1,89.12,89.09,89.11,14155.0,73.7439,73.7604,73.7356,73.7521,14155.0
2018-07-24 12:30:00,89.12,89.13,89.1,89.13,13807.0,73.7604,73.7687,73.7439,73.7687,13807.0
2018-07-24 12:35:00,89.13,89.14,89.09,89.1,16993.0,73.7687,73.777,73.7356,73.7439,16993.0
2018-07-24 12:40:00,89.09,89.09,88.99,89.02,22168.0,73.7356,73.7356,73.6528,73.6776,22168.0
2018-07-24 12:45:00,89.02,89.05,89.01,89.01,33043.0,73.6776,73.7025,73.6694,73.6694,33043.0
2018-07-24 12:50:00,89.01,89.01,88.86,88.86,16374.0,73.6694,73.6694,73.5452,73.5452,16374.0
2018-07-24 12:55:00,88.86,88.87,88.84,88.86,8528.0,73.5452,73.5535,73.5287,73.5452,8528.0
2018-07-24 13:00:00,88.84,88.89,88.83,88.86,18158.0,73.5287,73.5701,73.5204,73.5452,18158.0
2018-07-24 13:05:00,88.86,88.89,88.82,88.82,14353.0,73.5452,73.5701,73.5121,73.5121,14353.0
2018-07-24 13:10:00,88.82,88.86,88.82,88.85,14882.0,73.5121,73.5452,73.5121,73.5369,14882.0
2018-07-24 13:15:00,88.86,88.87,88.81,88.82,21247.0,73.5452,73.5535,73.5038,73.5121,21247.0
2018-07-24 13:20:00,88.81,88.86,88.81,88.83,32968.0,73.5038,73.5452,73.5038,73.5204,32968.0
2018-07-24 13:25:00,88.83,88.84,88.8,88.82,15931.0,73.5204,73.5287,73.4956,73.5121,15931.0
2018-07-24 13:30:00,88.81,88.83,88.71,88.76,19834.0,73.5038,73.5204,73.4211,73.4625,19834.0
2018-07-24 13:35:00,88.74,88.8,88.72,88.78,39851.0,73.4459,73.4956,73.4294,73.479,39851.0
2018-07-24 13:40:00,88.78,88.82,88.76,88.78,11405.0,73.479,73.5121,73.4625,73.479,11405.0
2018-07-24 13:45:00,88.77,88.88,88.75,88.86,20682.0,73.4707,73.5618,73.4542,73.5452,20682.0
2018-07-24 13:50:00,88.86,88.87,88.81,88.82,32594.0,73.5452,73.5535,73.5038,73.5121,32594.0
2018-07-24 13:55:00,88.82,88.85,88.81,88.81,22375.0,73.5121,73.5369,73.5038,73.5038,22375.0
2018-07-24 14:00:00,88.8,88.81,88.74,88.75,20482.0,73.4956,73.5038,73.4459,73.4542,20482.0
2018-07-24 14:05:00,88.74,88.74,88.65,88.69,26446.0,73.4459,73.4459,73.3714,73.4045,26446.0
2018-07-24 14:10:00,88.69,88.75,88.68,88.73,13245.0,73.4045,73.4542,73.3962,73.4376,13245.0
2018-07-24 14:15:00,88.73,88.74,88.68,88.73,16459.0,73.4376,73.4459,73.3962,73.4376,16459.0
2018-07-24 14:20:00,88.74,88.82,88.74,88.79,18556.0,73.4459,73.5121,73.4459,73.4873,18556.0
2018-07-24 14:25:00,88.8,88.83,88.78,88.81,16490.0,73.4956,73.5204,73.479,73.5038,16490.0
2018-07-24 14:30:00,88.81,88.85,88.77,88.84,27019.0,73.5038,73.5369,73.4707,73.5287,27019.0
2018-07-24 14:35:00,88.83,88.85,88.69,88.7,33494.0,73.5204,73.5369,73.4045,73.4128,33494.0
2018-07-24 14:40:00,88.71,88.78,88.7,88.7,26298.0,73.4211,73.479,73.4128,73.4128,26298.0
2018-07-24 14:45:00,88.71,88.79,88.7,88.78,19889.0,73.4211,73.4873,73.4128,73.479,19889.0
2018-07-24 14:50:00,88.77,88.81,88.76,88.77,17748.0,73.4707,73.5038,73.4625,73.4707,17748.0
2018-07-24 14:55:00,88.77,88.84,88.75,88.84,13251.0,73.4707,73.5287,73.4542,73.5287,13251.0
2018-07-24 15:00:00,88.83,88.87,88.82,88.84,19251.0,73.5204,73.5535,73.5121,73.5287,19251.0
2018-07-24 15:05:00,88.84,88.88,88.83,88.88,13896.0,73.5287,73.5618,73.5204,73.5618,13896.0
2018-07-24 15:10:00,88.87,88.88,88.81,88.85,20562.0,73.5535,73.5618,73.5038,73.5369,20562.0
2018-07-24 15:15:00,88.85,88.93,88.85,88.92,19352.0,73.5369,73.6032,73.5369,73.5949,19352.0
2018-07-24 15:20:00,88.92,88.92,88.83,88.83,17366.0,73.5949,73.5949,73.5204,73.5204,17366.0
2018-07-24 15:25:00,88.84,88.88,88.83,88.87,36357.0,73.5287,73.5618,73.5204,73.5535,36357.0
2018-07-24 15:30:00,88.87,88.91,88.84,88.86,29811.0,73.5535,73.5866,73.5287,73.5452,29811.0
2018-07-24 15:35:00,88.85,88.86,88.82,88.84,40342.0,73.5369,73.5452,73.5121,73.5287,40342.0
2018-07-24 15:40:00,88.84,88.85,88.77,88.79,49556.0,73.5287,73.5369,73.4707,73.4873,49556.0
2018-07-24 15:45:00,88.78,88.81,88.71,88.8,47800.0,73.479,73.5038,73.4211,73.4956,47800.0
2018-07-24 15:50:00,88.81,88.92,88.81,88.91,54016.0,73.5038,73.5949,73.5038,73.5866,54016.0
2018-07-24 15:55:00,88.91,88.93,88.84,88.9,204219.0,73.5866,73.6032,73.5287,73.5783,204219.0
2018-07-25 09:30:00,88.65,88.94,88.65,88.94,94849.0,73.3714,73.6114,73.3714,73.6114,94849.0
2018-07-25 09:35:00,88.95,89.36,88.95,89.33,52688.0,73.6197,73.9591,73.6197,73.9342,52688.0
2018-07-25 09:40:00,89.32,89.33,89.21,89.27,36238.0,73.9259,73.9342,73.8349,73.8846,36238.0
2018-07-25 09:45:00,89.25,89.38,89.21,89.21,28825.0,73.868,73.9756,73.8349,73.8349,28825.0
2018-07-25 09:50:00,89.23,89.36,89.14,89.35,33723.0,73.8515,73.9591,73.777,73.9508,33723.0
2018-07-25 09:55:00,89.35,89.39,89.3,89.31,25506.0,73.9508,73.9839,73.9094,73.9177,25506.0
2018-07-25 10:00:00,89.3,89.33,89.21,89.22,35065.0,73.9094,73.9342,73.8349,73.8432,35065.0
2018-07-25 10:05:00,89.23,89.31,89.18,89.29,24885.0,73.8515,73.9177,73.8101,73.9011,24885.0
2018-07-25 10:10:00,89.31,89.42,89.29,89.34,34006.0,73.9177,74.0087,73.9011,73.9425,34006.0
2018-07-25 10:15:00,89.33,89.41,89.29,89.38,23751.0,73.9342,74.0004,73.9011,73.9756,23751.0
2018-07-25 10:20:00,89.38,89.47,89.35,89.42,42443.0,73.9756,74.0501,73.9508,74.0087,42443.0
2018-07-25 10:25:00,89.42,89.42,89.15,89.23,28306.0,74.0087,74.0087,73.7852,73.8515,28306.0
2018-07-25 10:30:00,89.21,89.23,89.16,89.2,25705.0,73.8349,73.8515,73.7935,73.8266,25705.0
2018-07-25 10:35:00,89.2,89.25,89.15,89.25,14356.0,73.8266,73.868,73.7852,73.868,14356.0
2018-07-25 10:40:00,89.25,89.29,89.12,89.24,35097.0,73.868,73.9011,73.7604,73.8597,35097.0
2018-07-25 10:45:00,89.23,89.28,89.18,89.18,20499.0,73.8515,73.8928,73.8101,73.8101,20499.0
2018-07-25 10:50:00,89.18,89.29,89.18,89.25,25121.0,73.8101,73.9011,73.8101,73.868,25121.0
2018-07-25 10:55:00,89.24,89.33,89.23,89.32,26145.0,73.8597,73.9342,73.8515,73.9259,26145.0
2018-07-25 11:00:00,89.33,89.39,89.33,89.37,30406.0,73.9342,73.9839,73.9342,73.9673,30406.0
2018-07-25 11:05:00,89.38,89.41,89.37,89.39,25886.0,73.9756,74.0004,73.9673,73.9839,25886.0
2018-07-25 11:10:00,89.39,89.4,89.32,89.32,29931.0,73.9839,73.9922,73.9259,73.9259,29931.0
2018-07-25 11:15:00,89.33,89.36,89.3,89.36,24677.0,73.9342,73.9591,73.9094,73.9591,24677.0
2018-07-25 11:20:00,89.35,89.36,89.29,89.3,23008.0,73.9508,73.9591,73.9011,73.9094,23008.0
2018-07-25 11:25:00,89.3,89.31,89.21,89.21,21727.0,73.9094,73.9177,73.8349,73.8349,21727.0
2018-07-25 11:30:00,89.22,89.27,89.19,89.26,21073.0,73.8432,73.8846,73.8184,73.8763,21073.0
2018-07-25 11:35:00,89.27,89.31,89.23,89.25,22189.0,73.8846,73.9177,73.8515,73.868,22189.0
2018-07-25 11:40:00,89.26,89.29,89.21,89.23,17961.0,73.8763,73.9011,73.8349,73.8515,17961.0
2018-07-25 11:45:00,89.22,89.23,89.18,89.21,23820.0,73.8432,73.8515,73.8101,73.8349,23820.0
2018-07-25 11:50:00,89.2,89.21,89.15,89.19,28847.0,73.8266,73.8349,73.7852,73.8184,28847.0
2018-07-25 11:55:00,89.18,89.23,89.17,89.2,11526.0,73.8101,73.8515,73.8018,73.8266,11526.0
2018-07-25 12:00:00,89.21,89.24,89.16,89.16,23956.0,73.8349,73.8597,73.7935,73.7935,23956.0
2018-07-25 12:05:00,89.17,89.23,89.16,89.21,15989.0,73.8018,73.8515,73.7935,73.8349,15989.0
2018-07-25 12:10:00,89.2,89.23,89.19,89.2,13320.0,73.8266,73.8515,73.8184,73.8266,13320.0
2018-07-25 12:15:00,89.21,89.21,89.18,89.19,13068.0,73.8349,73.8349,73.8101,73.8184,13068.0
2018-07-25 12:20:00,89.19,89.22,89.16,89.22,20754.0,73.8184,73.8432,73.7935,73.8432,20754.0
2018-07-25 12:25:00,89.23,89.23,89.16,89.2,28805.0,73.8515,73.8515,73.7935,73.8266,28805.0
2018-07-25 12:30:00,89.2,89.21,89.16,89.21,27936.0,73.8266,73.8349,73.7935,73.8349,27936.0
2018-07-25 12:35:00,89.21,89.24,89.18,89.23,30804.0,73.8349,73.8597,73.8101,73.8515,30804.0
2018-07-25 12:40:00,89.23,89.3,89.21,89.3,18572.0,73.8515,73.9094,73.8349,73.9094,18572.0
2018-07-25 12:45:00,89.29,89.37,89.27,89.37,33896.0,73.9011,73.9673,73.8846,73.9673,33896.0
2018-07-25 12:50:00,89.37,89.4,89.34,89.38,19874.0,73.9673,73.9922,73.9425,73.9756,19874.0
2018-07-25 12:55:00,89.38,89.4,89.36,89.39,21680.0,73.9756,73.9922,73.9591,73.9839,21680.0
2018-07-25 13:00:00,89.39,89.43,89.31,89.31,20992.0,73.9839,74.017,73.9177,73.9177,20992.0
2018-07-25 13:05:00,89.32,89.35,89.31,89.31,26152.0,73.9259,73.9508,73.9177,73.9177,26152.0
2018-07-25 13:10:00,89.31,89.39,89.31,89.36,18795.0,73.9177,73.9839,73.9177,73.9591,18795.0
2018-07-25 13:15:00,89.37,89.4,89.29,89.3,58253.0,73.9673,73.9922,73.9011,73.9094,58253.0
2018-07-25 13:20:00,89.29,89.31,89.23,89.31,18911.0,73.9011,73.9177,73.8515,73.9177,18911.0
2018-07-25 13:25:00,89.28,89.3,89.26,89.28,15687.0,73.8928,73.9094,73.8763,73.8928,15687.0
2018-07-25 13:30:00,89.28,89.29,89.26,89.26,15702.0,73.8928,73.9011,73.8763,73.8763,15702.0
2018-07-25 13:35:00,89.26,89.34,89.26,89.34,21375.0,73.8763,73.9425,73.8763,73.9425,21375.0
2018-07-25 13:40:00,89.35,89.42,89.34,89.4,18961.0,73.9508,74.0087,73.9425,73.9922,18961.0
2018-07-25 13:45:00,89.39,89.45,89.39,89.42,12909.0,73.9839,74.0335,73.9839,74.0087,12909.0
2018-07-25 13:50:00,89.42,89.43,89.4,89.41,11379.0,74.0087,74.017,73.9922,74.0004,11379.0
2018-07-25 13:55:00,89.41,89.45,89.39,89.41,17968.0,74.0004,74.0335,73.9839,74.0004,17968.0
2018-07-25 14:00:00,89.42,89.48,89.39,89.45,24217.0,74.0087,74.0584,73.9839,74.0335,24217.0
2018-07-25 14:05:00,89.45,89.5,89.43,89.44,36191.0,74.0335,74.0749,74.017,74.0253,36191.0
2018-07-25 14:10:00,89.44,89.46,89.4,89.41,15256.0,74.0253,74.0418,73.9922,74.0004,15256.0
2018-07-25 14:15:00,89.41,89.42,89.35,89.36,20358.0,74.0004,74.0087,73.9508,73.9591,20358.0
2018-07-25 14:20:00,89.36,89.36,89.24,89.25,34117.0,73.9591,73.9591,73.8597,73.868,34117.0
2018-07-25 14:25:00,89.26,89.29,89.25,89.27,20342.0,73.8763,73.9011,73.868,73.8846,20342.0
2018-07-25 14:30:00,89.27,89.33,89.24,89.33,80593.0,73.8846,73.9342,73.8597,73.9342,80593.0
2018-07-25 14:35:00,89.33,89.38,89.32,89.38,22664.0,73.9342,73.9756,73.9259,73.9756,22664.0
2018-07-25 14:40:00,89.37,89.38,89.32,89.34,16332.0,73.9673,73.9756,73.9259,73.9425,16332.0
2018-07-25 14:45:00,89.34,89.4,89.32,89.4,28050.0,73.9425,73.9922,73.9259,73.9922,28050.0
2018-07-25 14:50:00,89.39,89.44,89.38,89.4,22726.0,73.9839,74.0253,73.9756,73.9922,22726.0
2018-07-25 14:55:00,89.41,89.44,89.37,89.42,13451.0,74.0004,74.0253,73.9673,74.0087,13451.0
2018-07-25 15:00:00,89.42,89.45,89.41,89.42,37695.0,74.0087,74.0335,74.0004,74.0087,37695.0
2018-07-25 15:05:00,89.42,89.48,89.41,89.44,36549.0,74.0087,74.0584,74.0004,74.0253,36549.0
2018-07-25 15:10:00,89.44,89.46,89.43,89.45,16345.0,74.0253,74.0418,74.017,74.0335,16345.0
2018-07-25 15:15:00,89.44,89.47,89.42,89.42,26474.0,74.0253,74.0501,74.0087,74.0087,26474.0
2018-07-25 15:20:00,89.42,89.43,89.38,89.43,31777.0,74.0087,74.017,73.9756,74.017,31777.0
2018-07-25 15:25:00,89.43,89.48,89.42,89.47,26606.0,74.017,74.0584,74.0087,74.0501,26606.0
2018-07-25 15:30:00,89.47,89.5,89.39,89.41,34639.0,74.0501,74.0749,73.9839,74.0004,34639.0
2018-07-25 15:35:00,89.41,89.65,89.4,89.6,117958.0,74.0004,74.1991,73.9922,74.1577,117958.0
2018-07-25 15:40:00,89.6,89.74,89.48,89.72,81428.0,74.1577,74.2736,74.0584,74.257,81428.0
2018-07-25 15:45:00,89.72,89.87,89.48,89.87,98551.0,74.257,74.3812,74.0584,74.3812,98551.0
2018-07-25 15:50:00,89.87,89.95,89.48,89.84,157504.0,74.3812,74.4474,74.0584,74.3563,157504.0
2018-07-25 15:55:00,89.84,89.86,89.47,89.73,240588.0,74.3563,74.3729,74.0501,74.2653,240588.0
2018-07-26 09:30:00,89.95,90.07,89.63,89.68,137587.0,74.4474,74.5467,74.1825,74.2239,137587.0
2018-07-26 09:35:00,89.67,89.81,89.66,89.76,33680.0,74.2156,74.3315,74.2073,74.2901,33680.0
2018-07-26 09:40:00,89.73,89.83,89.64,89.7,40171.0,74.2653,74.348,74.1908,74.2405,40171.0
2018-07-26 09:45:00,89.7,89.72,89.49,89.51,36579.0,74.2405,74.257,74.0666,74.0832,36579.0
2018-07-26 09:50:00,89.53,89.53,89.36,89.37,25307.0,74.0998,74.0998,73.9591,73.9673,25307.0
2018-07-26 09:55:00,89.38,89.38,89.13,89.15,40114.0,73.9756,73.9756,73.7687,73.7852,40114.0
2018-07-26 10:00:00,89.17,89.32,89.14,89.31,22753.0,73.8018,73.9259,73.777,73.9177,22753.0
2018-07-26 10:05:00,89.31,89.54,89.31,89.49,31356.0,73.9177,74.108,73.9177,74.0666,31356.0
2018-07-26 10:10:00,89.48,89.63,89.47,89.61,25303.0,74.0584,74.1825,74.0501,74.166,25303.0
2018-07-26 10:15:00,89.61,89.64,89.56,89.63,20355.0,74.166,74.1908,74.1246,74.1825,20355.0
2018-07-26 10:20:00,89.63,89.72,89.61,89.65,26773.0,74.1825,74.257,74.166,74.1991,26773.0
2018-07-26 10:25:00,89.64,89.8,89.63,89.78,36778.0,74.1908,74.3232,74.1825,74.3067,36778.0
2018-07-26 10:30:00,89.78,89.88,89.76,89.87,27680.0,74.3067,74.3894,74.2901,74.3812,27680.0
2018-07-26 10:35:00,89.87,89.94,89.83,89.93,38567.0,74.3812,74.4391,74.348,74.4308,38567.0
2018-07-26 10:40:00,89.92,89.92,89.79,89.82,27875.0,74.4225,74.4225,74.3149,74.3398,27875.0
2018-07-26 10:45:00,89.83,89.91,89.81,89.91,23691.0,74.348,74.4143,74.3315,74.4143,23691.0
2018-07-26 10:50:00,89.91,89.96,89.9,89.92,55160.0,74.4143,74.4556,74.406,74.4225,55160.0
2018-07-26 10:55:00,89.91,89.94,89.9,89.94,34523.0,74.4143,74.4391,74.406,74.4391,34523.0
2018-07-26 11:00:00,89.94,89.94,89.88,89.88,31759.0,74.4391,74.4391,74.3894,74.3894,31759.0
2018-07-26 11:05:00,89.89,89.96,89.89,89.95,26634.0,74.3977,74.4556,74.3977,74.4474,26634.0
2018-07-26 11:10:00,89.95,90.0,89.92,89.99,35322.0,74.4474,74.4887,74.4225,74.4805,35322.0
2018-07-26 11:15:00,89.97,89.98,89.89,89.92,18658.0,74.4639,74.4722,74.3977,74.4225,18658.0
2018-07-26 11:20:00,89.92,89.95,89.87,89.88,25662.0,74.4225,74.4474,74.3812,74.3894,25662.0
2018-07-26 11:25:00,89.87,89.87,89.69,89.69,336209.0,74.3812,74.3812,74.2322,74.2322,336209.0
2018-07-26 11:30:00,89.7,89.72,89.64,89.65,27499.0,74.2405,74.257,74.1908,74.1991,27499.0
2018-07-26 11:35:00,89.65,89.72,89.62,89.71,22419.0,74.1991,74.257,74.1742,74.2487,22419.0
2018-07-26 11:40:00,89.72,89.74,89.67,89.68,30213.0,74.257,74.2736,74.2156,74.2239,30213.0
2018-07-26 11:45:00,89.67,89.68,89.61,89.64,20212.0,74.2156,74.2239,74.166,74.1908,20212.0
2018-07-26 11:50:00,89.64,89.69,89.6,89.66,20356.0,74.1908,74.2322,74.1577,74.2073,20356.0
2018-07-26 11:55:00,89.66,89.76,89.66,89.75,22449.0,74.2073,74.2901,74.2073,74.2818,22449.0
2018-07-26 12:00:00,89.75,89.79,89.69,89.79,85384.0,74.2818,74.3149,74.2322,74.3149,85384.0
2018-07-26 12:05:00,89.79,89.79,89.62,89.62,14684.0,74.3149,74.3149,74.1742,74.1742,14684.0
2018-07-26 12:10:00,89.62,89.66,89.58,89.59,19024.0,74.1742,74.2073,74.1411,74.1494,19024.0
2018-07-26 12:15:00,89.59,89.66,89.56,89.63,19468.0,74.1494,74.2073,74.1246,74.1825,19468.0
2018-07-26 12:20:00,89.64,89.66,89.59,89.59,18495.0,74.1908,74.2073,74.1494,74.1494,18495.0
2018-07-26 12:25:00,89.58,89.58,89.49,89.5,16423.0,74.1411,74.1411,74.0666,74.0749,16423.0
2018-07-26 12:30:00,89.5,89.54,89.49,89.49,22578.0,74.0749,74.108,74.0666,74.0666,22578.0
2018-07-26 12:35:00,89.49,89.5,89.44,89.46,19042.0,74.0666,74.0749,74.0253,74.0418,19042.0
2018-07-26 12:40:00,89.47,89.47,89.45,89.45,13053.0,74.0501,74.0501,74.0335,74.0335,13053.0
2018-07-26 12:45:00,89.45,89.47,89.43,89.45,22213.0,74.0335,74.0501,74.017,74.0335,22213.0
2018-07-26 12:50:00,89.46,89.49,89.42,89.42,31390.0,74.0418,74.0666,74.0087,74.0087,31390.0
2018-07-26 12:55:00,89.45,89.5,89.44,89.47,12457.0,74.0335,74.0749,74.0253,74.0501,12457.0
2018-07-26 13:00:00,89.47,89.47,89.41,89.45,14321.0,74.0501,74.0501,74.0004,74.0335,14321.0
2018-07-26 13:05:00,89.44,89.48,89.42,89.46,13188.0,74.0253,74.0584,74.0087,74.0418,13188.0
2018-07-26 13:10:00,89.46,89.49,89.46,89.49,10533.0,74.0418,74.0666,74.0418,74.0666,10533.0
2018-07-26 13:15:00,89.48,89.59,89.48,89.54,14646.0,74.0584,74.1494,74.0584,74.108,14646.0
2018-07-26 13:20:00,89.53,89.63,89.53,89.62,11854.0,74.0998,74.1825,74.0998,74.1742,11854.0
2018-07-26 13:25:00,89.62,89.62,89.55,89.55,10488.0,74.1742,74.1742,74.1163,74.1163,10488.0
2018-07-26 13:30:00,89.56,89.56,89.52,89.53,12618.0,74.1246,74.1246,74.0915,74.0998,12618.0
2018-07-26 13:35:00,89.52,89.53,89.47,89.49,17861.0,74.0915,74.0998,74.0501,74.0666,17861.0
2018-07-26 13:40:00,89.48,89.52,89.46,89.47,14904.0,74.0584,74.0915,74.0418,74.0501,14904.0
2018-07-26 13:45:00,89.46,89.48,89.44,89.47,16246.0,74.0418,74.0584,74.0253,74.0501,16246.0
2018-07-26 13:50:00,89.47,89.48,89.4,89.4,61146.0,74.0501,74.0584,73.9922,73.9922,61146.0
2018-07-26 13:55:00,89.4,89.45,89.38,89.44,22157.0,73.9922,74.0335,73.9756,74.0253,22157.0
2018-07-26 14:00:00,89.44,89.47,89.4,89.47,31498.0,74.0253,74.0501,73.9922,74.0501,31498.0
2018-07-26 14:05:00,89.47,89.52,89.46,89.52,30324.0,74.0501,74.0915,74.0418,74.0915,30324.0
2018-07-26 14:10:00,89.53,89.54,89.5,89.54,14979.0,74.0998,74.108,74.0749,74.108,14979.0
2018-07-26 14:15:00,89.54,89.54,89.48,89.49,35674.0,74.108,74.108,74.0584,74.0666,35674.0
2018-07-26 14:20:00,89.5,89.52,89.47,89.52,77395.0,74.0749,74.0915,74.0501,74.0915,77395.0
2018-07-26 14:25:00,89.52,89.53,89.48,89.5,32978.0,74.0915,74.0998,74.0584,74.0749,32978.0
2018-07-26 14:30:00,89.5,89.51,89.47,89.49,23127.0,74.0749,74.0832,74.0501,74.0666,23127.0
2018-07-26 14:35:00,89.48,89.5,89.48,89.49,11186.0,74.0584,74.0749,74.0584,74.0666,11186.0
2018-07-26 14:40:00,89.49,89.53,89.47,89.48,28091.0,74.0666,74.0998,74.0501,74.0584,28091.0
2018-07-26 14:45:00,89.48,89.51,89.48,89.49,41356.0,74.0584,74.0832,74.0584,74.0666,41356.0
2018-07-26 14:50:00,89.48,89.55,89.48,89.53,98142.0,74.0584,74.1163,74.0584,74.0998,98142.0
2018-07-26 14:55:00,89.52,89.55,89.49,89.49,22596.0,74.0915,74.1163,74.0666,74.0666,22596.0
2018-07-26 15:00:00,89.5,89.5,89.41,89.42,20127.0,74.0749,74.0749,74.0004,74.0087,20127.0
2018-07-26 15:05:00,89.43,89.45,89.41,89.44,19254.0,74.017,74.0335,74.0004,74.0253,19254.0
2018-07-26 15:10:00,89.44,89.45,89.37,89.38,40926.0,74.0253,74.0335,73.9673,73.9756,40926.0
2018-07-26 15:15:00,89.37,89.38,89.23,89.23,32239.0,73.9673,73.9756,73.8515,73.8515,32239.0
2018-07-26 15:20:00,89.23,89.3,89.2,89.29,48337.0,73.8515,73.9094,73.8266,73.9011,48337.0
2018-07-26 15:25:00,89.28,89.31,89.25,89.28,28140.0,73.8928,73.9177,73.868,73.8928,28140.0
2018-07-26 15:30:00,89.28,89.31,89.24,89.3,49172.0,73.8928,73.9177,73.8597,73.9094,49172.0
2018-07-26 15:35:00,89.3,89.31,89.27,89.28,31543.0,73.9094,73.9177,73.8846,73.8928,31543.0
2018-07-26 15:40:00,89.28,89.28,89.2,89.21,44158.0,73.8928,73.8928,73.8266,73.8349,44158.0
2018-07-26 15:45:00,89.21,89.3,89.2,89.28,69665.0,73.8349,73.9094,73.8266,73.8928,69665.0
2018-07-26 15:50:00,89.28,89.29,89.22,89.26,88649.0,73.8928,73.9011,73.8432,73.8763,88649.0
2018-07-26 15:55:00,89.26,89.34,89.21,89.26,176005.0,73.8763,73.9425,73.8349,73.8763,176005.0
2018-07-27 09:30:00,89.29,89.36,89.01,89.04,94781.0,73.9011,73.9591,73.6694,73.6942,94781.0
2018-07-27 09:35:00,89.04,89.06,88.89,88.97,33267.0,73.6942,73.7108,73.5701,73.6363,33267.0
2018-07-27 09:40:00,88.99,89.11,88.95,89.01,41945.0,73.6528,73.7521,73.6197,73.6694,41945.0
2018-07-27 09:45:00,89.01,89.14,89.0,89.1,59825.0,73.6694,73.777,73.6611,73.7439,59825.0
2018-07-27 09:50:00,89.08,89.15,88.95,88.97,26727.0,73.7273,73.7852,73.6197,73.6363,26727.0
2018-07-27 09:55:00,89.0,89.01,88.86,88.9,27174.0,73.6611,73.6694,73.5452,73.5783,27174.0
2018-07-27 10:00:00,88.9,88.93,88.64,88.68,64864.0,73.5783,73.6032,73.3631,73.3962,64864.0
2018-07-27 10:05:00,88.66,88.81,88.59,88.78,65771.0,73.3797,73.5038,73.3218,73.479,65771.0
2018-07-27 10:10:00,88.79,88.82,88.63,88.65,121370.0,73.4873,73.5121,73.3549,73.3714,121370.0
2018-07-27 10:15:00,88.65,88.65,88.56,88.57,56130.0,73.3714,73.3714,73.2969,73.3052,56130.0
2018-07-27 10:20:00,88.57,88.86,88.53,88.78,70359.0,73.3052,73.5452,73.2721,73.479,70359.0
2018-07-27 10:25:00,88.78,88.94,88.74,88.86,51454.0,73.479,73.6114,73.4459,73.5452,51454.0
2018-07-27 10:30:00,88.86,88.99,88.75,88.78,39143.0,73.5452,73.6528,73.4542,73.479,39143.0
2018-07-27 10:35:00,88.79,88.84,88.74,88.8,35989.0,73.4873,73.5287,73.4459,73.4956,35989.0
2018-07-27 10:40:00,88.8,88.83,88.7,88.72,33923.0,73.4956,73.5204,73.4128,73.4294,33923.0
2018-07-27 10:45:00,88.72,88.72,88.53,88.57,37495.0,73.4294,73.4294,73.2721,73.3052,37495.0
2018-07-27 10:50:00,88.57,88.74,88.56,88.67,83491.0,73.3052,73.4459,73.2969,73.388,83491.0
2018-07-27 10:55:00,88.67,88.82,88.64,88.81,77799.0,73.388,73.5121,73.3631,73.5038,77799.0
2018-07-27 11:00:00,88.81,88.83,88.75,88.83,23873.0,73.5038,73.5204,73.4542,73.5204,23873.0
2018-07-27 11:05:00,88.83,88.85,88.8,88.85,33116.0,73.5204,73.5369,73.4956,73.5369,33116.0
2018-07-27 11:10:00,88.86,88.98,88.85,88.92,50875.0,73.5452,73.6445,73.5369,73.5949,50875.0
2018-07-27 11:15:00,88.92,89.07,88.88,88.98,49689.0,73.5949,73.719,73.5618,73.6445,49689.0
2018-07-27 11:20:00,88.97,88.98,88.87,88.87,25594.0,73.6363,73.6445,73.5535,73.5535,25594.0
2018-07-27 11:25:00,88.86,88.87,88.82,88.85,38874.0,73.5452,73.5535,73.5121,73.5369,38874.0
2018-07-27 11:30:00,88.84,88.86,88.78,88.81,27556.0,73.5287,73.5452,73.479,73.5038,27556.0
2018-07-27 11:35:00,88.81,88.89,88.79,88.86,20308.0,73.5038,73.5701,73.4873,73.5452,20308.0
2018-07-27 11:40:00,88.87,88.89,88.84,88.87,22606.0,73.5535,73.5701,73.5287,73.5535,22606.0
2018-07-27 11:45:00,88.87,88.9,88.85,88.86,16888.0,73.5535,73.5783,73.5369,73.5452,16888.0
2018-07-27 11:50:00,88.87,88.88,88.85,88.87,24715.0,73.5535,73.5618,73.5369,73.5535,24715.0
2018-07-27 11:55:00,88.87,88.88,88.83,88.83,20862.0,73.5535,73.5618,73.5204,73.5204,20862.0
2018-07-27 12:00:00,88.83,88.83,88.71,88.76,21908.0,73.5204,73.5204,73.4211,73.4625,21908.0
2018-07-27 12:05:00,88.76,88.8,88.73,88.77,21385.0,73.4625,73.4956,73.4376,73.4707,21385.0
2018-07-27 12:10:00,88.77,88.77,88.73,88.74,14045.0,73.4707,73.4707,73.4376,73.4459,14045.0
2018-07-27 12:15:00,88.74,88.76,88.73,88.73,21416.0,73.4459,73.4625,73.4376,73.4376,21416.0
2018-07-27 12:20:00,88.75,88.75,88.7,88.7,14040.0,73.4542,73.4542,73.4128,73.4128,14040.0
2018-07-27 12:25:00,88.71,88.77,88.65,88.7,27865.0,73.4211,73.4707,73.3714,73.4128,27865.0
2018-07-27 12:30:00,88.7,88.71,88.6,88.63,22336.0,73.4128,73.4211,73.33,73.3549,22336.0
2018-07-27 12:35:00,88.64,88.64,88.49,88.5,29503.0,73.3631,73.3631,73.239,73.2473,29503.0
2018-07-27 12:40:00,88.49,88.6,88.49,88.6,34220.0,73.239,73.33,73.239,73.33,34220.0
2018-07-27 12:45:00,88.61,88.62,88.5,88.5,31632.0,73.3383,73.3466,73.2473,73.2473,31632.0
2018-07-27 12:50:00,88.5,88.52,88.42,88.43,54607.0,73.2473,73.2638,73.1811,73.1893,54607.0
2018-07-27 12:55:00,88.42,88.45,88.29,88.31,40177.0,73.1811,73.2059,73.0735,73.09,40177.0
2018-07-27 13:00:00,88.31,88.31,88.17,88.25,73070.0,73.09,73.09,72.9741,73.0404,73070.0
2018-07-27 13:05:00,88.25,88.37,88.17,88.2,85155.0,73.0404,73.1397,72.9741,72.999,85155.0
2018-07-27 13:10:00,88.2,88.32,88.2,88.3,65704.0,72.999,73.0983,72.999,73.0817,65704.0
2018-07-27 13:15:00,88.29,88.3,88.2,88.27,27812.0,73.0735,73.0817,72.999,73.0569,27812.0
2018-07-27 13:20:00,88.28,88.34,88.27,88.33,29987.0,73.0652,73.1148,73.0569,73.1066,29987.0
2018-07-27 13:25:00,88.34,88.43,88.33,88.42,39486.0,73.1148,73.1893,73.1066,73.1811,39486.0
2018-07-27 13:30:00,88.42,88.44,88.36,88.42,99573.0,73.1811,73.1976,73.1314,73.1811,99573.0
2018-07-27 13:35:00,88.44,88.49,88.4,88.44,47717.0,73.1976,73.239,73.1645,73.1976,47717.0
2018-07-27 13:40:00,88.44,88.47,88.4,88.46,26632.0,73.1976,73.2224,73.1645,73.2142,26632.0
2018-07-27 13:45:00,88.45,88.57,88.43,88.56,62272.0,73.2059,73.3052,73.1893,73.2969,62272.0
2018-07-27 13:50:00,88.56,88.62,88.56,88.58,23789.0,73.2969,73.3466,73.2969,73.3135,23789.0
2018-07-27 13:55:00,88.58,88.7,88.58,88.7,29259.0,73.3135,73.4128,73.3135,73.4128,29259.0
2018-07-27 14:00:00,88.69,88.7,88.65,88.67,27271.0,73.4045,73.4128,73.3714,73.388,27271.0
2018-07-27 14:05:00,88.67,88.69,88.64,88.67,22755.0,73.388,73.4045,73.3631,73.388,22755.0
2018-07-27 14:10:00,88.68,88.71,88.67,88.67,38346.0,73.3962,73.4211,73.388,73.388,38346.0
2018-07-27 14:15:00,88.66,88.67,88.5,88.53,37036.0,73.3797,73.388,73.2473,73.2721,37036.0
2018-07-27 14:20:00,88.53,88.53,88.49,88.53,41900.0,73.2721,73.2721,73.239,73.2721,41900.0
2018-07-27 14:25:00,88.53,88.55,88.49,88.53,25889.0,73.2721,73.2887,73.239,73.2721,25889.0
2018-07-27 14:30:00,88.53,88.6,88.48,88.57,28660.0,73.2721,73.33,73.2307,73.3052,28660.0
2018-07-27 14:35:00,88.57,88.58,88.51,88.53,22014.0,73.3052,73.3135,73.2555,73.2721,22014.0
2018-07-27 14:40:00,88.53,88.61,88.52,88.53,28505.0,73.2721,73.3383,73.2638,73.2721,28505.0
2018-07-27 14:45:00,88.52,88.55,88.5,88.5,24434.0,73.2638,73.2887,73.2473,73.2473,24434.0
2018-07-27 14:50:00,88.5,88.59,88.5,88.59,28097.0,73.2473,73.3218,73.2473,73.3218,28097.0
2018-07-27 14:55:00,88.6,88.61,88.57,88.58,22760.0,73.33,73.3383,73.3052,73.3135,22760.0
2018-07-27 15:00:00,88.59,88.69,88.59,88.69,35539.0,73.3218,73.4045,73.3218,73.4045,35539.0
2018-07-27 15:05:00,88.69,88.7,88.65,88.65,50622.0,73.4045,73.4128,73.3714,73.3714,50622.0
2018-07-27 15:10:00,88.65,88.72,88.63,88.71,55828.0,73.3714,73.4294,73.3549,73.4211,55828.0
2018-07-27 15:15:00,88.72,88.76,88.71,88.75,57179.0,73.4294,73.4625,73.4211,73.4542,57179.0
2018-07-27 15:20:00,88.75,88.76,88.72,88.75,48755.0,73.4542,73.4625,73.4294,73.4542,48755.0
2018-07-27 15:25:00,88.74,88.75,88.66,88.66,42155.0,73.4459,73.4542,73.3797,73.3797,42155.0
2018-07-27 15:30:00,88.66,88.7,88.65,88.7,50891.0,73.3797,73.4128,73.3714,73.4128,50891.0
2018-07-27 15:35:00,88.69,88.7,88.6,88.65,47389.0,73.4045,73.4128,73.33,73.3714,47389.0
2018-07-27 15:40:00,88.64,88.68,88.58,88.62,55298.0,73.3631,73.3962,73.3135,73.3466,55298.0
2018-07-27 15:45:00,88.61,88.68,88.59,88.65,81254.0,73.3383,73.3962,73.3218,73.3714,81254.0
2018-07-27 15:50:00,88.65,88.71,88.62,88.68,92712.0,73.3714,73.4211,73.3466,73.3962,92712.0
2018-07-27 15:55:00,88.67,88.79,88.66,88.67,324356.0,73.388,73.4873,73.3797,73.388,324356.0
2018-07-30 09:30:00,88.71,88.92,88.56,88.6,89787.0,73.4211,73.5949,73.2969,73.33,89787.0
2018-07-30 09:35:00,88.57,88.63,88.51,88.56,24001.0,73.3052,73.3549,73.2555,73.2969,24001.0
2018-07-30 09:40:00,88.56,88.73,88.56,88.72,15070.0,73.2969,73.4376,73.2969,73.4294,15070.0
2018-07-30 09:45:00,88.7,88.99,88.69,88.95,32045.0,73.4128,73.6528,73.4045,73.6197,32045.0
2018-07-30 09:50:00,88.95,88.97,88.8,88.82,33155.0,73.6197,73.6363,73.4956,73.5121,33155.0
2018-07-30 09:55:00,88.81,88.83,88.72,88.74,33286.0,73.5038,73.5204,73.4294,73.4459,33286.0
2018-07-30 10:00:00,88.74,88.74,88.58,88.58,29881.0,73.4459,73.4459,73.3135,73.3135,29881.0
2018-07-30 10:05:00,88.58,88.7,88.57,88.67,193755.0,73.3135,73.4128,73.3052,73.388,193755.0
2018-07-30 10:10:00,88.68,88.7,88.62,88.63,72772.0,73.3962,73.4128,73.3466,73.3549,72772.0
2018-07-30 10:15:00,88.63,88.87,88.61,88.85,34137.0,73.3549,73.5535,73.3383,73.5369,34137.0
2018-07-30 10:20:00,88.85,88.93,88.85,88.9,42249.0,73.5369,73.6032,73.5369,73.5783,42249.0
2018-07-30 10:25:00,88.9,89.07,88.86,89.07,36974.0,73.5783,73.719,73.5452,73.719,36974.0
2018-07-30 10:30:00,89.07,89.12,88.91,88.97,55988.0,73.719,73.7604,73.5866,73.6363,55988.0
2018-07-30 10:35:00,88.97,89.02,88.91,89.0,54283.0,73.6363,73.6776,73.5866,73.6611,54283.0
2018-07-30 10:40:00,89.0,89.08,88.98,89.05,32850.0,73.6611,73.7273,73.6445,73.7025,32850.0
2018-07-30 10:45:00,89.05,89.14,89.04,89.12,20787.0,73.7025,73.777,73.6942,73.7604,20787.0
2018-07-30 10:50:00,89.13,89.2,89.09,89.13,38768.0,73.7687,73.8266,73.7356,73.7687,38768.0
2018-07-30 10:55:00,89.13,89.18,89.11,89.15,30769.0,73.7687,73.8101,73.7521,73.7852,30769.0
2018-07-30 11:00:00,89.15,89.15,89.08,89.13,23711.0,73.7852,73.7852,73.7273,73.7687,23711.0
2018-07-30 11:05:00,89.13,89.25,89.12,89.2,32910.0,73.7687,73.868,73.7604,73.8266,32910.0
2018-07-30 11:10:00,89.2,89.2,89.1,89.11,64689.0,73.8266,73.8266,73.7439,73.7521,64689.0
2018-07-30 11:15:00,89.11,89.26,89.1,89.26,35408.0,73.7521,73.8763,73.7439,73.8763,35408.0
2018-07-30 11:20:00,89.27,89.33,89.24,89.25,37341.0,73.8846,73.9342,73.8597,73.868,37341.0
2018-07-30 11:25:00,89.25,89.26,89.14,89.16,38840.0,73.868,73.8763,73.777,73.7935,38840.0
2018-07-30 11:30:00,89.16,89.2,89.15,89.2,21721.0,73.7935,73.8266,73.7852,73.8266,21721.0
2018-07-30 11:35:00,89.19,89.2,89.02,89.09,127041.0,73.8184,73.8266,73.6776,73.7356,127041.0
2018-07-30 11:40:00,89.04,89.05,88.95,88.95,30633.0,73.6942,73.7025,73.6197,73.6197,30633.0
2018-07-30 11:45:00,88.96,89.04,88.94,89.0,29280.0,73.628,73.6942,73.6114,73.6611,29280.0
2018-07-30 11:50:00,88.99,89.06,88.96,89.04,15591.0,73.6528,73.7108,73.628,73.6942,15591.0
2018-07-30 11:55:00,89.05,89.2,89.05,89.06,146455.0,73.7025,73.8266,73.7025,73.7108,146455.0
2018-07-30 12:00:00,89.07,89.08,88.91,88.92,126761.0,73.719,73.7273,73.5866,73.5949,126761.0
2018-07-30 12:05:00,88.92,89.1,88.92,88.97,40731.0,73.5949,73.7439,73.5949,73.6363,40731.0
2018-07-30 12:10:00,88.97,88.99,88.92,88.95,25760.0,73.6363,73.6528,73.5949,73.6197,25760.0
2018-07-30 12:15:00,88.94,89.01,88.91,88.97,25926.0,73.6114,73.6694,73.5866,73.6363,25926.0
2018-07-30 12:20:00,88.97,88.99,88.95,88.96,48679.0,73.6363,73.6528,73.6197,73.628,48679.0
2018-07-30 12:25:00,88.96,88.98,88.83,88.88,158762.0,73.628,73.6445,73.5204,73.5618,158762.0
2018-07-30 12:30:00,88.88,88.88,88.78,88.81,18188.0,73.5618,73.5618,73.479,73.5038,18188.0
2018-07-30 12:35:00,88.8,88.87,88.8,88.84,14055.0,73.4956,73.5535,73.4956,73.5287,14055.0
2018-07-30 12:40:00,88.84,88.85,88.72,88.76,28172.0,73.5287,73.5369,73.4294,73.4625,28172.0
2018-07-30 12:45:00,88.77,88.81,88.7,88.72,20915.0,73.4707,73.5038,73.4128,73.4294,20915.0
2018-07-30 12:50:00,88.71,88.8,88.71,88.76,21400.0,73.4211,73.4956,73.4211,73.4625,21400.0
2018-07-30 12:55:00,88.77,88.89,88.76,88.87,21616.0,73.4707,73.5701,73.4625,73.5535,21616.0
2018-07-30 13:00:00,88.86,88.86,88.82,88.83,19139.0,73.5452,73.5452,73.5121,73.5204,19139.0
2018-07-30 13:05:00,88.82,88.91,88.82,88.91,15780.0,73.5121,73.5866,73.5121,73.5866,15780.0
2018-07-30 13:10:00,88.93,88.95,88.91,88.92,16575.0,73.6032,73.6197,73.5866,73.5949,16575.0
2018-07-30 13:15:00,88.92,88.93,88.88,88.89,16681.0,73.5949,73.6032,73.5618,73.5701,16681.0
2018-07-30 13:20:00,88.89,89.01,88.88,88.98,51477.0,73.5701,73.6694,73.5618,73.6445,51477.0
2018-07-30 13:25:00,88.98,89.0,88.95,88.98,13163.0,73.6445,73.6611,73.6197,73.6445,13163.0
2018-07-30 13:30:00,88.98,89.0,88.96,88.97,17137.0,73.6445,73.6611,73.628,73.6363,17137.0
2018-07-30 13:35:00,88.97,88.98,88.95,88.97,11413.0,73.6363,73.6445,73.6197,73.6363,11413.0
2018-07-30 13:40:00,88.97,89.01,88.96,89.01,19925.0,73.6363,73.6694,73.628,73.6694,19925.0
2018-07-30 13:45:00,89.0,89.04,88.99,89.03,15240.0,73.6611,73.6942,73.6528,73.6859,15240.0
2018-07-30 13:50:00,89.04,89.12,89.02,89.11,21996.0,73.6942,73.7604,73.6776,73.7521,21996.0
2018-07-30 13:55:00,89.11,89.12,89.09,89.09,24768.0,73.7521,73.7604,73.7356,73.7356,24768.0
2018-07-30 14:00:00,89.09,89.12,89.07,89.09,16947.0,73.7356,73.7604,73.719,73.7356,16947.0
2018-07-30 14:05:00,89.1,89.14,89.1,89.11,18416.0,73.7439,73.777,73.7439,73.7521,18416.0
2018-07-30 14:10:00,89.12,89.12,89.06,89.07,14855.0,73.7604,73.7604,73.7108,73.719,14855.0
2018-07-30 14:15:00,89.08,89.08,89.01,89.02,20661.0,73.7273,73.7273,73.6694,73.6776,20661.0
2018-07-30 14:20:00,89.02,89.03,88.99,89.0,15281.0,73.6776,73.6859,73.6528,73.6611,15281.0
2018-07-30 14:25:00,89.0,89.01,88.97,89.0,18478.0,73.6611,73.6694,73.6363,73.6611,18478.0
2018-07-30 14:30:00,89.0,89.03,88.98,88.99,25329.0,73.6611,73.6859,73.6445,73.6528,25329.0
2018-07-30 14:35:00,89.0,89.09,89.0,89.02,80777.0,73.6611,73.7356,73.6611,73.6776,80777.0
2018-07-30 14:40:00,89.02,89.04,88.99,89.03,14033.0,73.6776,73.6942,73.6528,73.6859,14033.0
2018-07-30 14:45:00,89.04,89.09,89.01,89.09,25441.0,73.6942,73.7356,73.6694,73.7356,25441.0
2018-07-30 14:50:00,89.09,89.15,89.09,89.11,39553.0,73.7356,73.7852,73.7356,73.7521,39553.0
2018-07-30 14:55:00,89.11,89.14,89.06,89.09,32254.0,73.7521,73.777,73.7108,73.7356,32254.0
2018-07-30 15:00:00,89.09,89.12,89.08,89.1,16246.0,73.7356,73.7604,73.7273,73.7439,16246.0
2018-07-30 15:05:00,89.1,89.13,89.07,89.07,20024.0,73.7439,73.7687,73.719,73.719,20024.0
2018-07-30 15:10:00,89.07,89.08,88.96,88.98,22060.0,73.719,73.7273,73.628,73.6445,22060.0
2018-07-30 15:15:00,88.99,89.01,88.98,89.0,23604.0,73.6528,73.6694,73.6445,73.6611,23604.0
2018-07-30 15:20:00,89.02,89.03,88.99,89.0,23174.0,73.6776,73.6859,73.6528,73.6611,23174.0
2018-07-30 15:25:00,89.0,89.1,88.99,89.06,44344.0,73.6611,73.7439,73.6528,73.7108,44344.0
2018-07-30 15:30:00,89.06,89.17,89.04,89.17,31842.0,73.7108,73.8018,73.6942,73.8018,31842.0
2018-07-30 15:35:00,89.18,89.2,89.15,89.18,56250.0,73.8101,73.8266,73.7852,73.8101,56250.0
2018-07-30 15:40:00,89.18,89.19,89.0,89.01,48882.0,73.8101,73.8184,73.6611,73.6694,48882.0
2018-07-30 15:45:00,89.01,89.03,88.97,88.98,52614.0,73.6694,73.6859,73.6363,73.6445,52614.0
2018-07-30 15:50:00,88.98,89.06,88.97,89.02,138155.0,73.6445,73.7108,73.6363,73.6776,138155.0
2018-07-30 15:55:00,89.02,89.12,88.97,89.09,235279.0,73.6776,73.7604,73.6363,73.7356,235279.0
2018-07-31 09:30:00,89.36,89.56,88.87,89.47,141904.0,73.9591,74.1246,73.5535,74.0501,141904.0
2018-07-31 09:35:00,89.44,89.48,89.27,89.27,31281.0,74.0253,74.0584,73.8846,73.8846,31281.0
2018-07-31 09:40:00,89.29,89.37,89.21,89.28,27156.0,73.9011,73.9673,73.8349,73.8928,27156.0
2018-07-31 09:45:00,89.25,89.46,89.18,89.45,51250.0,73.868,74.0418,73.8101,74.0335,51250.0
2018-07-31 09:50:00,89.45,89.5,89.29,89.3,51296.0,74.0335,74.0749,73.9011,73.9094,51296.0
2018-07-31 09:55:00,89.3,89.48,89.3,89.35,47484.0,73.9094,74.0584,73.9094,73.9508,47484.0
2018-07-31 10:00:00,89.35,89.45,89.3,89.45,33605.0,73.9508,74.0335,73.9094,74.0335,33605.0
2018-07-31 10:05:00,89.45,89.58,89.43,89.53,57783.0,74.0335,74.1411,74.017,74.0998,57783.0
2018-07-31 10:10:00,89.53,89.67,89.52,89.67,40690.0,74.0998,74.2156,74.0915,74.2156,40690.0
2018-07-31 10:15:00,89.67,89.79,89.66,89.76,68098.0,74.2156,74.3149,74.2073,74.2901,68098.0
2018-07-31 10:20:00,89.77,89.92,89.77,89.92,64363.0,74.2984,74.4225,74.2984,74.4225,64363.0
2018-07-31 10:25:00,89.92,89.93,89.82,89.9,111333.0,74.4225,74.4308,74.3398,74.406,111333.0
2018-07-31 10:30:00,89.9,89.93,89.88,89.92,32452.0,74.406,74.4308,74.3894,74.4225,32452.0
2018-07-31 10:35:00,89.93,89.95,89.9,89.92,42079.0,74.4308,74.4474,74.406,74.4225,42079.0
2018-07-31 10:40:00,89.91,89.96,89.91,89.93,60961.0,74.4143,74.4556,74.4143,74.4308,60961.0
2018-07-31 10:45:00,89.93,89.99,89.91,89.96,50310.0,74.4308,74.4805,74.4143,74.4556,50310.0
2018-07-31 10:50:00,89.96,90.0,89.95,89.98,74442.0,74.4556,74.4887,74.4474,74.4722,74442.0
2018-07-31 10:55:00,89.98,89.99,89.93,89.95,39850.0,74.4722,74.4805,74.4308,74.4474,39850.0
2018-07-31 11:00:00,89.94,89.96,89.92,89.94,25278.0,74.4391,74.4556,74.4225,74.4391,25278.0
2018-07-31 11:05:00,89.95,89.95,89.91,89.91,27174.0,74.4474,74.4474,74.4143,74.4143,27174.0
2018-07-31 11:10:00,89.9,89.96,89.89,89.93,32336.0,74.406,74.4556,74.3977,74.4308,32336.0
2018-07-31 11:15:00,89.92,89.94,89.91,89.93,22624.0,74.4225,74.4391,74.4143,74.4308,22624.0
2018-07-31 11:20:00,89.93,90.09,89.93,90.01,235189.0,74.4308,74.5632,74.4308,74.497,235189.0
2018-07-31 11:25:00,90.02,90.08,90.01,90.03,32042.0,74.5053,74.555,74.497,74.5136,32042.0
2018-07-31 11:30:00,90.03,90.1,89.99,90.0,84604.0,74.5136,74.5715,74.4805,74.4887,84604.0
2018-07-31 11:35:00,90.0,90.01,89.95,89.98,42392.0,74.4887,74.497,74.4474,74.4722,42392.0
2018-07-31 11:40:00,89.98,89.98,89.93,89.94,39682.0,74.4722,74.4722,74.4308,74.4391,39682.0
2018-07-31 11:45:00,89.94,90.0,89.93,89.98,27256.0,74.4391,74.4887,74.4308,74.4722,27256.0
2018-07-31 11:50:00,89.98,90.01,89.98,89.98,35549.0,74.4722,74.497,74.4722,74.4722,35549.0
2018-07-31 11:55:00,89.98,90.04,89.98,90.04,26517.0,74.4722,74.5219,74.4722,74.5219,26517.0
2018-07-31 12:00:00,90.05,90.09,90.0,90.0,24702.0,74.5301,74.5632,74.4887,74.4887,24702.0
2018-07-31 12:05:00,90.01,90.07,90.01,90.04,23706.0,74.497,74.5467,74.497,74.5219,23706.0
2018-07-31 12:10:00,90.04,90.08,90.02,90.03,21720.0,74.5219,74.555,74.5053,74.5136,21720.0
2018-07-31 12:15:00,90.02,90.04,89.99,90.01,23935.0,74.5053,74.5219,74.4805,74.497,23935.0
2018-07-31 12:20:00,90.0,90.06,89.99,90.0,23812.0,74.4887,74.5384,74.4805,74.4887,23812.0
2018-07-31 12:25:00,90.0,90.03,90.0,90.01,22707.0,74.4887,74.5136,74.4887,74.497,22707.0
2018-07-31 12:30:00,90.01,90.03,89.98,89.98,33977.0,74.497,74.5136,74.4722,74.4722,33977.0
2018-07-31 12:35:00,89.99,90.01,89.98,90.0,17399.0,74.4805,74.497,74.4722,74.4887,17399.0
2018-07-31 12:40:00,90.0,90.09,89.99,90.06,30865.0,74.4887,74.5632,74.4805,74.5384,30865.0
2018-07-31 12:45:00,90.07,90.09,90.02,90.07,27998.0,74.5467,74.5632,74.5053,74.5467,27998.0
2018-07-31 12:50:00,90.07,90.1,90.03,90.09,26489.0,74.5467,74.5715,74.5136,74.5632,26489.0
2018-07-31 12:55:00,90.09,90.1,90.06,90.09,22925.0,74.5632,74.5715,74.5384,74.5632,22925.0
2018-07-31 13:00:00,90.09,90.17,90.08,90.17,34661.0,74.5632,74.6294,74.555,74.6294,34661.0
2018-07-31 13:05:00,90.17,90.2,90.13,90.2,32315.0,74.6294,74.6543,74.5963,74.6543,32315.0
2018-07-31 13:10:00,90.2,90.2,90.07,90.07,101278.0,74.6543,74.6543,74.5467,74.5467,101278.0
2018-07-31 13:15:00,90.07,90.08,90.04,90.07,25598.0,74.5467,74.555,74.5219,74.5467,25598.0
2018-07-31 13:20:00,90.06,90.08,90.04,90.08,15675.0,74.5384,74.555,74.5219,74.555,15675.0
2018-07-31 13:25:00,90.08,90.11,90.07,90.11,14931.0,74.555,74.5798,74.5467,74.5798,14931.0
2018-07-31 13:30:00,90.1,90.11,90.04,90.05,85798.0,74.5715,74.5798,74.5219,74.5301,85798.0
2018-07-31 13:35:00,90.05,90.09,90.03,90.06,19493.0,74.5301,74.5632,74.5136,74.5384,19493.0
2018-07-31 13:40:00,90.06,90.14,90.06,90.11,25559.0,74.5384,74.6046,74.5384,74.5798,25559.0
2018-07-31 13:45:00,90.11,90.14,90.08,90.14,23163.0,74.5798,74.6046,74.555,74.6046,23163.0
2018-07-31 13:50:00,90.14,90.17,90.1,90.16,19991.0,74.6046,74.6294,74.5715,74.6212,19991.0
2018-07-31 13:55:00,90.16,90.19,90.12,90.19,20684.0,74.6212,74.646,74.5881,74.646,20684.0
2018-07-31 14:00:00,90.18,90.2,90.05,90.05,20308.0,74.6377,74.6543,74.5301,74.5301,20308.0
2018-07-31 14:05:00,90.05,90.08,90.0,90.07,34749.0,74.5301,74.555,74.4887,74.5467,34749.0
2018-07-31 14:10:00,90.07,90.08,90.04,90.04,21025.0,74.5467,74.555,74.5219,74.5219,21025.0
2018-07-31 14:15:00,90.04,90.1,90.03,90.1,18625.0,74.5219,74.5715,74.5136,74.5715,18625.0
2018-07-31 14:20:00,90.1,90.12,90.08,90.09,22235.0,74.5715,74.5881,74.555,74.5632,22235.0
2018-07-31 14:25:00,90.09,90.16,90.07,90.13,50242.0,74.5632,74.6212,74.5467,74.5963,50242.0
2018-07-31 14:30:00,90.14,90.16,90.13,90.15,21910.0,74.6046,74.6212,74.5963,74.6129,21910.0
2018-07-31 14:35:00,90.16,90.28,90.15,90.2,92758.0,74.6212,74.7205,74.6129,74.6543,92758.0
2018-07-31 14:40:00,90.19,90.21,90.16,90.2,36341.0,74.646,74.6626,74.6212,74.6543,36341.0
2018-07-31 14:45:00,90.2,90.24,90.19,90.23,31510.0,74.6543,74.6874,74.646,74.6791,31510.0
2018-07-31 14:50:00,90.21,90.26,90.21,90.22,51558.0,74.6626,74.7039,74.6626,74.6708,51558.0
2018-07-31 14:55:00,90.23,90.24,90.17,90.17,38833.0,74.6791,74.6874,74.6294,74.6294,38833.0
2018-07-31 15:00:00,90.17,90.18,90.12,90.17,46134.0,74.6294,74.6377,74.5881,74.6294,46134.0
2018-07-31 15:05:00,90.16,90.18,90.12,90.13,43059.0,74.6212,74.6377,74.5881,74.5963,43059.0
2018-07-31 15:10:00,90.13,90.14,90.08,90.11,53528.0,74.5963,74.6046,74.555,74.5798,53528.0
2018-07-31 15:15:00,90.12,90.12,90.07,90.11,45338.0,74.5881,74.5881,74.5467,74.5798,45338.0
2018-07-31 15:20:00,90.1,90.18,90.1,90.17,71251.0,74.5715,74.6377,74.5715,74.6294,71251.0
2018-07-31 15:25:00,90.17,90.2,90.16,90.17,55448.0,74.6294,74.6543,74.6212,74.6294,55448.0
2018-07-31 15:30:00,90.17,90.17,90.14,90.17,83044.0,74.6294,74.6294,74.6046,74.6294,83044.0
2018-07-31 15:35:00,90.17,90.19,90.12,90.18,61759.0,74.6294,74.646,74.5881,74.6377,61759.0
2018-07-31 15:40:00,90.18,90.18,90.09,90.12,71876.0,74.6377,74.6377,74.5632,74.5881,71876.0
2018-07-31 15:45:00,90.13,90.18,90.05,90.09,149264.0,74.5963,74.6377,74.5301,74.5632,149264.0
2018-07-31 15:50:00,90.09,90.18,90.06,90.18,126240.0,74.5632,74.6377,74.5384,74.6377,126240.0
2018-07-31 15:55:00,90.18,90.35,90.16,90.23,507601.0,74.6377,74.7784,74.6212,74.6791,507601.0
2018-08-01 09:30:00,89.96,90.57,89.96,90.53,195902.0,74.4556,74.9605,74.4556,74.9274,195902.0
2018-08-01 09:35:00,90.56,90.64,90.36,90.39,35540.0,74.9522,75.0184,74.7867,74.8115,35540.0
2018-08-01 09:40:00,90.42,90.74,90.41,90.61,63728.0,74.8364,75.1012,74.8281,74.9936,63728.0
2018-08-01 09:45:00,90.61,90.61,90.31,90.37,41970.0,74.9936,74.9936,74.7453,74.795,41970.0
2018-08-01 09:50:00,90.38,90.39,90.13,90.13,43425.0,74.8033,74.8115,74.5963,74.5963,43425.0
2018-08-01 09:55:00,90.13,90.33,90.12,90.32,42994.0,74.5963,74.7619,74.5881,74.7536,42994.0
2018-08-01 10:00:00,90.31,90.35,90.21,90.23,69640.0,74.7453,74.7784,74.6626,74.6791,69640.0
2018-08-01 10:05:00,90.23,90.3,90.15,90.18,39174.0,74.6791,74.737,74.6129,74.6377,39174.0
2018-08-01 10:10:00,90.16,90.27,90.14,90.26,52754.0,74.6212,74.7122,74.6046,74.7039,52754.0
2018-08-01 10:15:00,90.27,90.28,90.15,90.18,79562.0,74.7122,74.7205,74.6129,74.6377,79562.0
2018-08-01 10:20:00,90.18,90.18,89.92,90.05,34906.0,74.6377,74.6377,74.4225,74.5301,34906.0
2018-08-01 10:25:00,90.03,90.03,89.98,89.98,35334.0,74.5136,74.5136,74.4722,74.4722,35334.0
2018-08-01 10:30:00,89.95,90.01,89.92,89.93,22577.0,74.4474,74.497,74.4225,74.4308,22577.0
2018-08-01 10:35:00,89.92,90.04,89.92,89.96,32488.0,74.4225,74.5219,74.4225,74.4556,32488.0
2018-08-01 10:40:00,89.95,89.98,89.89,89.94,38012.0,74.4474,74.4722,74.3977,74.4391,38012.0
2018-08-01 10:45:00,89.94,89.99,89.84,89.84,41746.0,74.4391,74.4805,74.3563,74.3563,41746.0
2018-08-01 10:50:00,89.84,89.86,89.71,89.81,33390.0,74.3563,74.3729,74.2487,74.3315,33390.0
2018-08-01 10:55:00,89.82,89.88,89.77,89.82,28194.0,74.3398,74.3894,74.2984,74.3398,28194.0
2018-08-01 11:00:00,89.82,89.85,89.73,89.82,27940.0,74.3398,74.3646,74.2653,74.3398,27940.0
2018-08-01 11:05:00,89.83,89.89,89.78,89.82,44587.0,74.348,74.3977,74.3067,74.3398,44587.0
2018-08-01 11:10:00,89.81,89.84,89.75,89.77,56367.0,74.3315,74.3563,74.2818,74.2984,56367.0
2018-08-01 11:15:00,89.78,89.86,89.78,89.82,43761.0,74.3067,74.3729,74.3067,74.3398,43761.0
2018-08-01 11:20:00,89.83,89.9,89.81,89.89,36054.0,74.348,74.406,74.3315,74.3977,36054.0
2018-08-01 11:25:00,89.89,90.01,89.89,90.0,41622.0,74.3977,74.497,74.3977,74.4887,41622.0
2018-08-01 11:30:00,90.0,90.02,89.97,90.01,33141.0,74.4887,74.5053,74.4639,74.497,33141.0
2018-08-01 11:35:00,90.02,90.06,89.98,90.02,46102.0,74.5053,74.5384,74.4722,74.5053,46102.0
2018-08-01 11:40:00,89.99,90.0,89.93,89.98,31145.0,74.4805,74.4887,74.4308,74.4722,31145.0
2018-08-01 11:45:00,89.99,90.06,89.96,90.03,23001.0,74.4805,74.5384,74.4556,74.5136,23001.0
2018-08-01 11:50:00,90.03,90.03,89.98,90.03,44010.0,74.5136,74.5136,74.4722,74.5136,44010.0
2018-08-01 11:55:00,90.03,90.03,89.98,90.02,37438.0,74.5136,74.5136,74.4722,74.5053,37438.0
2018-08-01 12:00:00,90.01,90.03,89.98,90.01,35953.0,74.497,74.5136,74.4722,74.497,35953.0
2018-08-01 12:05:00,90.01,90.03,89.99,90.0,21218.0,74.497,74.5136,74.4805,74.4887,21218.0
2018-08-01 12:10:00,90.0,90.04,89.95,89.99,111504.0,74.4887,74.5219,74.4474,74.4805,111504.0
2018-08-01 12:15:00,89.99,90.0,89.95,89.98,23758.0,74.4805,74.4887,74.4474,74.4722,23758.0
2018-08-01 12:20:00,89.98,89.99,89.89,89.9,48298.0,74.4722,74.4805,74.3977,74.406,48298.0
2018-08-01 12:25:00,89.9,89.94,89.89,89.92,32495.0,74.406,74.4391,74.3977,74.4225,32495.0
2018-08-01 12:30:00,89.91,89.95,89.88,89.91,27382.0,74.4143,74.4474,74.3894,74.4143,27382.0
2018-08-01 12:35:00,89.91,89.96,89.89,89.95,23072.0,74.4143,74.4556,74.3977,74.4474,23072.0
2018-08-01 12:40:00,89.95,89.99,89.93,89.99,25388.0,74.4474,74.4805,74.4308,74.4805,25388.0
2018-08-01 12:45:00,89.99,90.0,89.94,89.95,13583.0,74.4805,74.4887,74.4391,74.4474,13583.0
2018-08-01 12:50:00,89.95,90.02,89.95,89.99,44546.0,74.4474,74.5053,74.4474,74.4805,44546.0
2018-08-01 12:55:00,89.99,89.99,89.95,89.95,15345.0,74.4805,74.4805,74.4474,74.4474,15345.0
2018-08-01 13:00:00,89.96,89.99,89.95,89.98,25634.0,74.4556,74.4805,74.4474,74.4722,25634.0
2018-08-01 13:05:00,89.98,89.99,89.95,89.98,12928.0,74.4722,74.4805,74.4474,74.4722,12928.0
2018-08-01 13:10:00,89.98,89.99,89.95,89.98,16929.0,74.4722,74.4805,74.4474,74.4722,16929.0
2018-08-01 13:15:00,89.98,90.0,89.96,89.98,26654.0,74.4722,74.4887,74.4556,74.4722,26654.0
2018-08-01 13:20:00,89.98,90.01,89.98,90.01,48048.0,74.4722,74.497,74.4722,74.497,48048.0
2018-08-01 13:25:00,90.02,90.09,90.01,90.05,57626.0,74.5053,74.5632,74.497,74.5301,57626.0
2018-08-01 13:30:00,90.06,90.14,90.06,90.13,18152.0,74.5384,74.6046,74.5384,74.5963,18152.0
2018-08-01 13:35:00,90.13,90.21,90.12,90.18,35858.0,74.5963,74.6626,74.5881,74.6377,35858.0
2018-08-01 13:40:00,90.18,90.18,90.11,90.18,29958.0,74.6377,74.6377,74.5798,74.6377,29958.0
2018-08-01 13:45:00,90.19,90.27,90.19,90.26,15570.0,74.646,74.7122,74.646,74.7039,15570.0
2018-08-01 13:50:00,90.26,90.3,90.25,90.3,24057.0,74.7039,74.737,74.6957,74.737,24057.0
2018-08-01 13:55:00,90.29,90.36,90.22,90.3,75369.0,74.7288,74.7867,74.6708,74.737,75369.0
2018-08-01 14:00:00,90.29,90.31,90.13,90.15,43347.0,74.7288,74.7453,74.5963,74.6129,43347.0
2018-08-01 14:05:00,90.15,90.15,90.02,90.02,15792.0,74.6129,74.6129,74.5053,74.5053,15792.0
2018-08-01 14:10:00,90.03,90.07,89.98,90.06,60495.0,74.5136,74.5467,74.4722,74.5384,60495.0
2018-08-01 14:15:00,90.06,90.15,90.06,90.13,45491.0,74.5384,74.6129,74.5384,74.5963,45491.0
2018-08-01 14:20:00,90.13,90.33,90.12,90.23,148853.0,74.5963,74.7619,74.5881,74.6791,148853.0
2018-08-01 14:25:00,90.23,90.24,90.19,90.22,35107.0,74.6791,74.6874,74.646,74.6708,35107.0
2018-08-01 14:30:00,90.22,90.26,90.2,90.25,52768.0,74.6708,74.7039,74.6543,74.6957,52768.0
2018-08-01 14:35:00,90.25,90.25,90.2,90.22,102394.0,74.6957,74.6957,74.6543,74.6708,102394.0
2018-08-01 14:40:00,90.22,90.33,90.22,90.23,50081.0,74.6708,74.7619,74.6708,74.6791,50081.0
2018-08-01 14:45:00,90.22,90.24,90.2,90.22,35194.0,74.6708,74.6874,74.6543,74.6708,35194.0
2018-08-01 14:50:00,90.22,90.3,90.22,90.28,50989.0,74.6708,74.737,74.6708,74.7205,50989.0
2018-08-01 14:55:00,90.28,90.3,90.25,90.28,50260.0,74.7205,74.737,74.6957,74.7205,50260.0
2018-08-01 15:00:00,90.27,90.29,90.25,90.28,32310.0,74.7122,74.7288,74.6957,74.7205,32310.0
2018-08-01 15:05:00,90.28,90.29,90.24,90.27,45679.0,74.7205,74.7288,74.6874,74.7122,45679.0
2018-08-01 15:10:00,90.27,90.27,90.23,90.24,30742.0,74.7122,74.7122,74.6791,74.6874,30742.0
2018-08-01 15:15:00,90.24,90.25,90.18,90.21,43477.0,74.6874,74.6957,74.6377,74.6626,43477.0
2018-08-01 15:20:00,90.22,90.25,90.21,90.21,51899.0,74.6708,74.6957,74.6626,74.6626,51899.0
2018-08-01 15:25:00,90.21,90.21,90.18,90.19,29010.0,74.6626,74.6626,74.6377,74.646,29010.0
2018-08-01 15:30:00,90.19,90.21,90.15,90.19,50216.0,74.646,74.6626,74.6129,74.646,50216.0
2018-08-01 15:35:00,90.18,90.22,90.17,90.19,43988.0,74.6377,74.6708,74.6294,74.646,43988.0
2018-08-01 15:40:00,90.2,90.28,90.19,90.28,135223.0,74.6543,74.7205,74.646,74.7205,135223.0
2018-08-01 15:45:00,90.27,90.31,90.21,90.21,95719.0,74.7122,74.7453,74.6626,74.6626,95719.0
2018-08-01 15:50:00,90.21,90.24,90.2,90.23,81688.0,74.6626,74.6874,74.6543,74.6791,81688.0
2018-08-01 15:55:00,90.23,90.25,90.05,90.25,530661.0,74.6791,74.6957,74.5301,74.6957,530661.0
2018-08-02 09:30:00,89.79,90.24,89.69,90.24,142819.0,74.3149,74.6874,74.2322,74.6874,142819.0
2018-08-02 09:35:00,90.19,90.39,89.97,90.03,47515.0,74.646,74.8115,74.4639,74.5136,47515.0
2018-08-02 09:40:00,90.0,90.03,89.86,89.86,18013.0,74.4887,74.5136,74.3729,74.3729,18013.0
2018-08-02 09:45:00,89.83,89.96,89.74,89.77,14130.0,74.348,74.4556,74.2736,74.2984,14130.0
2018-08-02 09:50:00,89.74,89.75,89.5,89.53,44783.0,74.2736,74.2818,74.0749,74.0998,44783.0
2018-08-02 09:55:00,89.52,89.58,89.48,89.5,29738.0,74.0915,74.1411,74.0584,74.0749,29738.0
2018-08-02 10:00:00,89.5,89.62,89.48,89.59,46859.0,74.0749,74.1742,74.0584,74.1494,46859.0
2018-08-02 10:05:00,89.6,89.82,89.6,89.82,44964.0,74.1577,74.3398,74.1577,74.3398,44964.0
2018-08-02 10:10:00,89.84,89.95,89.81,89.95,33732.0,74.3563,74.4474,74.3315,74.4474,33732.0
2018-08-02 10:15:00,89.95,90.11,89.93,90.09,49055.0,74.4474,74.5798,74.4308,74.5632,49055.0
2018-08-02 10:20:00,90.08,90.08,89.89,89.92,35928.0,74.555,74.555,74.3977,74.4225,35928.0
2018-08-02 10:25:00,89.92,89.92,89.78,89.83,40635.0,74.4225,74.4225,74.3067,74.348,40635.0
2018-08-02 10:30:00,89.84,89.93,89.84,89.89,44064.0,74.3563,74.4308,74.3563,74.3977,44064.0
2018-08-02 10:35:00,89.9,90.13,89.89,90.13,36719.0,74.406,74.5963,74.3977,74.5963,36719.0
2018-08-02 10:40:00,90.11,90.19,90.07,90.18,38016.0,74.5798,74.646,74.5467,74.6377,38016.0
2018-08-02 10:45:00,90.18,90.2,90.01,90.07,70853.0,74.6377,74.6543,74.497,74.5467,70853.0
2018-08-02 10:50:00,90.07,90.11,89.9,89.92,19513.0,74.5467,74.5798,74.406,74.4225,19513.0
2018-08-02 10:55:00,89.91,90.01,89.91,89.95,29961.0,74.4143,74.497,74.4143,74.4474,29961.0
2018-08-02 11:00:00,89.96,89.98,89.92,89.94,34970.0,74.4556,74.4722,74.4225,74.4391,34970.0
2018-08-02 11:05:00,89.93,89.95,89.81,89.82,17183.0,74.4308,74.4474,74.3315,74.3398,17183.0
2018-08-02 11:10:00,89.83,89.98,89.82,89.94,27890.0,74.348,74.4722,74.3398,74.4391,27890.0
2018-08-02 11:15:00,89.94,89.98,89.85,89.98,24556.0,74.4391,74.4722,74.3646,74.4722,24556.0
2018-08-02 11:20:00,89.98,90.05,89.97,90.01,21703.0,74.4722,74.5301,74.4639,74.497,21703.0
2018-08-02 11:25:00,90.02,90.08,89.94,89.95,20919.0,74.5053,74.555,74.4391,74.4474,20919.0
2018-08-02 11:30:00,89.95,90.04,89.9,90.04,43597.0,74.4474,74.5219,74.406,74.5219,43597.0
2018-08-02 11:35:00,90.05,90.09,90.03,90.06,34694.0,74.5301,74.5632,74.5136,74.5384,34694.0
2018-08-02 11:40:00,90.05,90.12,90.05,90.09,20080.0,74.5301,74.5881,74.5301,74.5632,20080.0
2018-08-02 11:45:00,90.09,90.25,90.07,90.14,35833.0,74.5632,74.6957,74.5467,74.6046,35833.0
2018-08-02 11:50:00,90.14,90.18,90.07,90.08,18432.0,74.6046,74.6377,74.5467,74.555,18432.0
2018-08-02 11:55:00,90.09,90.15,90.07,90.15,7919.0,74.5632,74.6129,74.5467,74.6129,7919.0
2018-08-02 12:00:00,90.13,90.14,90.09,90.14,15024.0,74.5963,74.6046,74.5632,74.6046,15024.0
2018-08-02 12:05:00,90.15,90.15,90.1,90.14,42690.0,74.6129,74.6129,74.5715,74.6046,42690.0
2018-08-02 12:10:00,90.14,90.14,90.01,90.02,25346.0,74.6046,74.6046,74.497,74.5053,25346.0
2018-08-02 12:15:00,90.02,90.12,90.02,90.1,19305.0,74.5053,74.5881,74.5053,74.5715,19305.0
2018-08-02 12:20:00,90.1,90.11,90.05,90.09,24045.0,74.5715,74.5798,74.5301,74.5632,24045.0
2018-08-02 12:25:00,90.08,90.15,90.06,90.09,14453.0,74.555,74.6129,74.5384,74.5632,14453.0
2018-08-02 12:30:00,90.09,90.1,90.0,90.01,66115.0,74.5632,74.5715,74.4887,74.497,66115.0
2018-08-02 12:35:00,90.02,90.03,89.91,89.91,76007.0,74.5053,74.5136,74.4143,74.4143,76007.0
2018-08-02 12:40:00,89.91,89.98,89.89,89.96,58489.0,74.4143,74.4722,74.3977,74.4556,58489.0
2018-08-02 12:45:00,89.96,90.01,89.91,89.94,23535.0,74.4556,74.497,74.4143,74.4391,23535.0
2018-08-02 12:50:00,89.93,90.03,89.93,90.03,17746.0,74.4308,74.5136,74.4308,74.5136,17746.0
2018-08-02 12:55:00,90.03,90.07,90.01,90.05,20897.0,74.5136,74.5467,74.497,74.5301,20897.0
2018-08-02 13:00:00,90.05,90.11,90.04,90.11,17465.0,74.5301,74.5798,74.5219,74.5798,17465.0
2018-08-02 13:05:00,90.1,90.13,90.06,90.1,18496.0,74.5715,74.5963,74.5384,74.5715,18496.0
2018-08-02 13:10:00,90.11,90.12,90.0,90.02,17842.0,74.5798,74.5881,74.4887,74.5053,17842.0
2018-08-02 13:15:00,90.01,90.05,90.0,90.02,26184.0,74.497,74.5301,74.4887,74.5053,26184.0
2018-08-02 13:20:00,90.02,90.08,90.01,90.03,16677.0,74.5053,74.555,74.497,74.5136,16677.0
2018-08-02 13:25:00,90.03,90.04,89.94,89.97,13929.0,74.5136,74.5219,74.4391,74.4639,13929.0
2018-08-02 13:30:00,89.98,90.02,89.94,89.96,15142.0,74.4722,74.5053,74.4391,74.4556,15142.0
2018-08-02 13:35:00,89.96,90.01,89.92,89.95,16701.0,74.4556,74.497,74.4225,74.4474,16701.0
2018-08-02 13:40:00,89.95,89.96,89.91,89.91,14655.0,74.4474,74.4556,74.4143,74.4143,14655.0
2018-08-02 13:45:00,89.91,90.1,89.91,90.1,44139.0,74.4143,74.5715,74.4143,74.5715,44139.0
2018-08-02 13:50:00,90.09,90.13,90.07,90.12,20468.0,74.5632,74.5963,74.5467,74.5881,20468.0
2018-08-02 13:55:00,90.12,90.13,90.05,90.1,35058.0,74.5881,74.5963,74.5301,74.5715,35058.0
2018-08-02 14:00:00,90.11,90.14,90.09,90.14,14829.0,74.5798,74.6046,74.5632,74.6046,14829.0
2018-08-02 14:05:00,90.12,90.13,90.07,90.12,15574.0,74.5881,74.5963,74.5467,74.5881,15574.0
2018-08-02 14:10:00,90.11,90.14,90.1,90.14,10805.0,74.5798,74.6046,74.5715,74.6046,10805.0
2018-08-02 14:15:00,90.15,90.15,90.01,90.01,29080.0,74.6129,74.6129,74.497,74.497,29080.0
2018-08-02 14:20:00,90.02,90.05,90.0,90.03,16909.0,74.5053,74.5301,74.4887,74.5136,16909.0
2018-08-02 14:25:00,90.03,90.06,89.99,90.0,10910.0,74.5136,74.5384,74.4805,74.4887,10910.0
2018-08-02 14:30:00,90.0,90.04,89.97,89.97,16508.0,74.4887,74.5219,74.4639,74.4639,16508.0
2018-08-02 14:35:00,89.98,90.03,89.98,89.99,15746.0,74.4722,74.5136,74.4722,74.4805,15746.0
2018-08-02 14:40:00,90.0,90.02,89.95,89.96,19112.0,74.4887,74.5053,74.4474,74.4556,19112.0
2018-08-02 14:45:00,89.97,89.97,89.92,89.93,23263.0,74.4639,74.4639,74.4225,74.4308,23263.0
2018-08-02 14:50:00,89.94,89.94,89.83,89.84,31074.0,74.4391,74.4391,74.348,74.3563,31074.0
2018-08-02 14:55:00,89.84,89.88,89.83,89.84,13688.0,74.3563,74.3894,74.348,74.3563,13688.0
2018-08-02 15:00:00,89.84,89.86,89.79,89.8,23131.0,74.3563,74.3729,74.3149,74.3232,23131.0
2018-08-02 15:05:00,89.79,89.79,89.73,89.73,27099.0,74.3149,74.3149,74.2653,74.2653,27099.0
2018-08-02 15:10:00,89.74,89.75,89.67,89.71,30368.0,74.2736,74.2818,74.2156,74.2487,30368.0
2018-08-02 15:15:00,89.72,89.81,89.71,89.81,35814.0,74.257,74.3315,74.2487,74.3315,35814.0
2018-08-02 15:20:00,89.81,89.89,89.76,89.83,46499.0,74.3315,74.3977,74.2901,74.348,46499.0
2018-08-02 15:25:00,89.83,89.87,89.81,89.85,30370.0,74.348,74.3812,74.3315,74.3646,30370.0
2018-08-02 15:30:00,89.84,89.91,89.83,89.91,48364.0,74.3563,74.4143,74.348,74.4143,48364.0
2018-08-02 15:35:00,89.91,89.95,89.88,89.92,39860.0,74.4143,74.4474,74.3894,74.4225,39860.0
2018-08-02 15:40:00,89.92,89.96,89.91,89.95,46861.0,74.4225,74.4556,74.4143,74.4474,46861.0
2018-08-02 15:45:00,89.95,90.02,89.93,89.94,57192.0,74.4474,74.5053,74.4308,74.4391,57192.0
2018-08-02 15:50:00,89.94,89.95,89.92,89.93,67811.0,74.4391,74.4474,74.4225,74.4308,67811.0
2018-08-02 15:55:00,89.94,89.95,89.85,89.9,203497.0,74.4391,74.4474,74.3646,74.406,203497.0
2018-08-03 09:30:00,89.8,90.08,89.57,89.98,65707.0,74.3232,74.555,74.1329,74.4722,65707.0
2018-08-03 09:35:00,89.95,89.95,89.78,89.79,18416.0,74.4474,74.4474,74.3067,74.3149,18416.0
2018-08-03 09:40:00,89.81,89.84,89.62,89.72,13529.0,74.3315,74.3563,74.1742,74.257,13529.0
2018-08-03 09:45:00,89.68,89.85,89.68,89.85,24298.0,74.2239,74.3646,74.2239,74.3646,24298.0
2018-08-03 09:50:00,89.85,89.86,89.76,89.78,18389.0,74.3646,74.3729,74.2901,74.3067,18389.0
2018-08-03 09:55:00,89.78,89.85,89.72,89.85,14230.0,74.3067,74.3646,74.257,74.3646,14230.0
2018-08-03 10:00:00,89.86,89.9,89.81,89.87,29902.0,74.3729,74.406,74.3315,74.3812,29902.0
2018-08-03 10:05:00,89.87,89.88,89.73,89.76,15626.0,74.3812,74.3894,74.2653,74.2901,15626.0
2018-08-03 10:10:00,89.77,89.88,89.76,89.86,15866.0,74.2984,74.3894,74.2901,74.3729,15866.0
2018-08-03 10:15:00,89.87,90.01,89.86,89.98,20426.0,74.3812,74.497,74.3729,74.4722,20426.0
2018-08-03 10:20:00,89.99,90.17,89.99,90.16,24434.0,74.4805,74.6294,74.4805,74.6212,24434.0
2018-08-03 10:25:00,90.16,90.21,90.13,90.18,43677.0,74.6212,74.6626,74.5963,74.6377,43677.0
2018-08-03 10:30:00,90.18,90.45,90.15,90.4,68549.0,74.6377,74.8612,74.6129,74.8198,68549.0
2018-08-03 10:35:00,90.4,90.45,90.3,90.41,33713.0,74.8198,74.8612,74.737,74.8281,33713.0
2018-08-03 10:40:00,90.41,90.42,90.35,90.41,30505.0,74.8281,74.8364,74.7784,74.8281,30505.0
2018-08-03 10:45:00,90.41,90.41,90.32,90.36,42077.0,74.8281,74.8281,74.7536,74.7867,42077.0
2018-08-03 10:50:00,90.35,90.36,90.29,90.32,16973.0,74.7784,74.7867,74.7288,74.7536,16973.0
2018-08-03 10:55:00,90.32,90.38,90.29,90.33,17269.0,74.7536,74.8033,74.7288,74.7619,17269.0
2018-08-03 11:00:00,90.34,90.35,90.23,90.23,15489.0,74.7702,74.7784,74.6791,74.6791,15489.0
2018-08-03 11:05:00,90.22,90.29,90.21,90.28,19206.0,74.6708,74.7288,74.6626,74.7205,19206.0
2018-08-03 11:10:00,90.28,90.35,90.24,90.35,8493.0,74.7205,74.7784,74.6874,74.7784,8493.0
2018-08-03 11:15:00,90.35,90.38,90.3,90.33,14402.0,74.7784,74.8033,74.737,74.7619,14402.0
2018-08-03 11:20:00,90.34,90.49,90.31,90.47,73859.0,74.7702,74.8943,74.7453,74.8777,73859.0
2018-08-03 11:25:00,90.48,90.6,90.46,90.58,33268.0,74.886,74.9853,74.8695,74.9688,33268.0
2018-08-03 11:30:00,90.58,90.58,90.41,90.44,31437.0,74.9688,74.9688,74.8281,74.8529,31437.0
2018-08-03 11:35:00,90.45,90.45,90.35,90.42,11152.0,74.8612,74.8612,74.7784,74.8364,11152.0
2018-08-03 11:40:00,90.42,90.42,90.34,90.42,10178.0,74.8364,74.8364,74.7702,74.8364,10178.0
2018-08-03 11:45:00,90.42,90.42,90.36,90.37,15115.0,74.8364,74.8364,74.7867,74.795,15115.0
2018-08-03 11:50:00,90.39,90.39,90.34,90.37,9620.0,74.8115,74.8115,74.7702,74.795,9620.0
2018-08-03 11:55:00,90.36,90.36,90.24,90.24,10031.0,74.7867,74.7867,74.6874,74.6874,10031.0
2018-08-03 12:00:00,90.23,90.28,90.2,90.26,14185.0,74.6791,74.7205,74.6543,74.7039,14185.0
2018-08-03 12:05:00,90.26,90.29,90.23,90.29,16436.0,74.7039,74.7288,74.6791,74.7288,16436.0
2018-08-03 12:10:00,90.29,90.32,90.27,90.3,39951.0,74.7288,74.7536,74.7122,74.737,39951.0
2018-08-03 12:15:00,90.3,90.36,90.28,90.3,30862.0,74.737,74.7867,74.7205,74.737,30862.0
2018-08-03 12:20:00,90.29,90.31,90.25,90.3,16311.0,74.7288,74.7453,74.6957,74.737,16311.0
2018-08-03 12:25:00,90.3,90.31,90.26,90.3,16001.0,74.737,74.7453,74.7039,74.737,16001.0
2018-08-03 12:30:00,90.29,90.32,90.28,90.28,10578.0,74.7288,74.7536,74.7205,74.7205,10578.0
2018-08-03 12:35:00,90.29,90.31,90.26,90.28,11862.0,74.7288,74.7453,74.7039,74.7205,11862.0
2018-08-03 12:40:00,90.28,90.32,90.27,90.3,17634.0,74.7205,74.7536,74.7122,74.737,17634.0
2018-08-03 12:45:00,90.31,90.33,90.3,90.31,9046.0,74.7453,74.7619,74.737,74.7453,9046.0
2018-08-03 12:50:00,90.31,90.32,90.26,90.31,20489.0,74.7453,74.7536,74.7039,74.7453,20489.0
2018-08-03 12:55:00,90.31,90.32,90.28,90.3,28087.0,74.7453,74.7536,74.7205,74.737,28087.0
2018-08-03 13:00:00,90.31,90.37,90.31,90.34,17454.0,74.7453,74.795,74.7453,74.7702,17454.0
2018-08-03 13:05:00,90.34,90.34,90.28,90.29,10537.0,74.7702,74.7702,74.7205,74.7288,10537.0
2018-08-03 13:10:00,90.29,90.3,90.28,90.29,18303.0,74.7288,74.737,74.7205,74.7288,18303.0
2018-08-03 13:15:00,90.3,90.31,90.29,90.29,6595.0,74.737,74.7453,74.7288,74.7288,6595.0
2018-08-03 13:20:00,90.3,90.32,90.29,90.31,13226.0,74.737,74.7536,74.7288,74.7453,13226.0
2018-08-03 13:25:00,90.31,90.34,90.3,90.32,14389.0,74.7453,74.7702,74.737,74.7536,14389.0
2018-08-03 13:30:00,90.33,90.35,90.28,90.3,14821.0,74.7619,74.7784,74.7205,74.737,14821.0
2018-08-03 13:35:00,90.31,90.31,90.29,90.3,7143.0,74.7453,74.7453,74.7288,74.737,7143.0
2018-08-03 13:40:00,90.3,90.35,90.29,90.33,13929.0,74.737,74.7784,74.7288,74.7619,13929.0
2018-08-03 13:45:00,90.33,90.39,90.32,90.39,12808.0,74.7619,74.8115,74.7536,74.8115,12808.0
2018-08-03 13:50:00,90.39,90.4,90.36,90.4,12014.0,74.8115,74.8198,74.7867,74.8198,12014.0
2018-08-03 13:55:00,90.39,90.42,90.39,90.42,8401.0,74.8115,74.8364,74.8115,74.8364,8401.0
2018-08-03 14:00:00,90.43,90.45,90.42,90.44,21095.0,74.8446,74.8612,74.8364,74.8529,21095.0
2018-08-03 14:05:00,90.45,90.45,90.4,90.41,17227.0,74.8612,74.8612,74.8198,74.8281,17227.0
2018-08-03 14:10:00,90.41,90.43,90.4,90.42,18643.0,74.8281,74.8446,74.8198,74.8364,18643.0
2018-08-03 14:15:00,90.41,90.44,90.4,90.4,9204.0,74.8281,74.8529,74.8198,74.8198,9204.0
2018-08-03 14:20:00,90.41,90.41,90.37,90.41,14629.0,74.8281,74.8281,74.795,74.8281,14629.0
2018-08-03 14:25:00,90.41,90.43,90.4,90.42,4131.0,74.8281,74.8446,74.8198,74.8364,4131.0
2018-08-03 14:30:00,90.43,90.45,90.37,90.38,21526.0,74.8446,74.8612,74.795,74.8033,21526.0
2018-08-03 14:35:00,90.38,90.39,90.34,90.38,13190.0,74.8033,74.8115,74.7702,74.8033,13190.0
2018-08-03 14:40:00,90.38,90.4,90.37,90.4,14947.0,74.8033,74.8198,74.795,74.8198,14947.0
2018-08-03 14:45:00,90.4,90.44,90.39,90.43,11988.0,74.8198,74.8529,74.8115,74.8446,11988.0
2018-08-03 14:50:00,90.44,90.47,90.44,90.44,14468.0,74.8529,74.8777,74.8529,74.8529,14468.0
2018-08-03 14:55:00,90.45,90.49,90.44,90.48,12702.0,74.8612,74.8943,74.8529,74.886,12702.0
2018-08-03 15:00:00,90.48,90.5,90.42,90.43,12780.0,74.886,74.9026,74.8364,74.8446,12780.0
2018-08-03 15:05:00,90.42,90.46,90.4,90.45,20383.0,74.8364,74.8695,74.8198,74.8612,20383.0
2018-08-03 15:10:00,90.46,90.51,90.45,90.48,24130.0,74.8695,74.9109,74.8612,74.886,24130.0
2018-08-03 15:15:00,90.48,90.51,90.44,90.48,16170.0,74.886,74.9109,74.8529,74.886,16170.0
2018-08-03 15:20:00,90.48,90.49,90.45,90.48,21998.0,74.886,74.8943,74.8612,74.886,21998.0
2018-08-03 15:25:00,90.47,90.49,90.45,90.47,23740.0,74.8777,74.8943,74.8612,74.8777,23740.0
2018-08-03 15:30:00,90.48,90.48,90.41,90.43,14569.0,74.886,74.886,74.8281,74.8446,14569.0
2018-08-03 15:35:00,90.42,90.45,90.4,90.43,29506.0,74.8364,74.8612,74.8198,74.8446,29506.0
2018-08-03 15:40:00,90.44,90.47,90.43,90.47,41353.0,74.8529,74.8777,74.8446,74.8777,41353.0
2018-08-03 15:45:00,90.47,90.48,90.42,90.43,72391.0,74.8777,74.886,74.8364,74.8446,72391.0
2018-08-03 15:50:00,90.43,90.48,90.42,90.43,110714.0,74.8446,74.886,74.8364,74.8446,110714.0
2018-08-03 15:55:00,90.44,90.5,90.32,90.48,267436.0,74.8529,74.9026,74.7536,74.886,267436.0
2018-08-06 09:30:00,90.35,90.39,90.16,90.19,131556.0,74.7784,74.8115,74.6212,74.646,131556.0
2018-08-06 09:35:00,90.17,90.37,90.07,90.27,36918.0,74.6294,74.795,74.5467,74.7122,36918.0
2018-08-06 09:40:00,90.28,90.47,90.24,90.45,26321.0,74.7205,74.8777,74.6874,74.8612,26321.0
2018-08-06 09:45:00,90.46,90.55,90.42,90.53,50443.0,74.8695,74.944,74.8364,74.9274,50443.0
2018-08-06 09:50:00,90.53,90.63,90.51,90.63,27317.0,74.9274,75.0102,74.9109,75.0102,27317.0
2018-08-06 09:55:00,90.65,90.72,90.6,90.66,23889.0,75.0267,75.0847,74.9853,75.035,23889.0
2018-08-06 10:00:00,90.62,90.66,90.48,90.5,20550.0,75.0019,75.035,74.886,74.9026,20550.0
2018-08-06 10:05:00,90.49,90.65,90.46,90.48,33403.0,74.8943,75.0267,74.8695,74.886,33403.0
2018-08-06 10:10:00,90.49,90.55,90.47,90.5,21816.0,74.8943,74.944,74.8777,74.9026,21816.0
2018-08-06 10:15:00,90.49,90.54,90.48,90.48,28799.0,74.8943,74.9357,74.886,74.886,28799.0
2018-08-06 10:20:00,90.48,90.55,90.47,90.53,28229.0,74.886,74.944,74.8777,74.9274,28229.0
2018-08-06 10:25:00,90.53,90.55,90.43,90.51,19088.0,74.9274,74.944,74.8446,74.9109,19088.0
2018-08-06 10:30:00,90.52,90.54,90.39,90.4,21305.0,74.9191,74.9357,74.8115,74.8198,21305.0
2018-08-06 10:35:00,90.4,90.56,90.39,90.56,37231.0,74.8198,74.9522,74.8115,74.9522,37231.0
2018-08-06 10:40:00,90.56,90.66,90.53,90.61,22099.0,74.9522,75.035,74.9274,74.9936,22099.0
2018-08-06 10:45:00,90.62,90.65,90.52,90.52,27149.0,75.0019,75.0267,74.9191,74.9191,27149.0
2018-08-06 10:50:00,90.51,90.61,90.51,90.58,14928.0,74.9109,74.9936,74.9109,74.9688,14928.0
2018-08-06 10:55:00,90.57,90.58,90.55,90.58,13824.0,74.9605,74.9688,74.944,74.9688,13824.0
2018-08-06 11:00:00,90.58,90.6,90.52,90.55,15882.0,74.9688,74.9853,74.9191,74.944,15882.0
2018-08-06 11:05:00,90.57,90.59,90.55,90.58,12989.0,74.9605,74.9771,74.944,74.9688,12989.0
2018-08-06 11:10:00,90.59,90.68,90.59,90.62,32521.0,74.9771,75.0516,74.9771,75.0019,32521.0
2018-08-06 11:15:00,90.61,90.62,90.51,90.55,15911.0,74.9936,75.0019,74.9109,74.944,15911.0
2018-08-06 11:20:00,90.56,90.66,90.56,90.66,159287.0,74.9522,75.035,74.9522,75.035,159287.0
2018-08-06 11:25:00,90.66,90.73,90.65,90.73,27414.0,75.035,75.0929,75.0267,75.0929,27414.0
2018-08-06 11:30:00,90.73,90.77,90.7,90.76,30296.0,75.0929,75.126,75.0681,75.1178,30296.0
2018-08-06 11:35:00,90.76,90.78,90.72,90.78,21298.0,75.1178,75.1343,75.0847,75.1343,21298.0
2018-08-06 11:40:00,90.78,90.84,90.77,90.82,21064.0,75.1343,75.184,75.126,75.1674,21064.0
2018-08-06 11:45:00,90.81,90.85,90.8,90.84,36976.0,75.1591,75.1923,75.1509,75.184,36976.0
2018-08-06 11:50:00,90.84,90.85,90.79,90.8,56583.0,75.184,75.1923,75.1426,75.1509,56583.0
2018-08-06 11:55:00,90.8,90.8,90.73,90.73,20726.0,75.1509,75.1509,75.0929,75.0929,20726.0
2018-08-06 12:00:00,90.73,90.76,90.73,90.74,11921.0,75.0929,75.1178,75.0929,75.1012,11921.0
2018-08-06 12:05:00,90.73,90.75,90.71,90.72,18184.0,75.0929,75.1095,75.0764,75.0847,18184.0
2018-08-06 12:10:00,90.73,90.74,90.7,90.7,17715.0,75.0929,75.1012,75.0681,75.0681,17715.0
2018-08-06 12:15:00,90.7,90.71,90.67,90.69,12182.0,75.0681,75.0764,75.0433,75.0598,12182.0
2018-08-06 12:20:00,90.7,90.8,90.69,90.8,19975.0,75.0681,75.1509,75.0598,75.1509,19975.0
2018-08-06 12:25:00,90.8,90.81,90.75,90.79,26049.0,75.1509,75.1591,75.1095,75.1426,26049.0
2018-08-06 12:30:00,90.79,90.79,90.69,90.7,22072.0,75.1426,75.1426,75.0598,75.0681,22072.0
2018-08-06 12:35:00,90.7,90.7,90.67,90.67,12585.0,75.0681,75.0681,75.0433,75.0433,12585.0
2018-08-06 12:40:00,90.67,90.68,90.64,90.67,16734.0,75.0433,75.0516,75.0184,75.0433,16734.0
2018-08-06 12:45:00,90.67,90.7,90.66,90.69,64311.0,75.0433,75.0681,75.035,75.0598,64311.0
2018-08-06 12:50:00,90.69,90.78,90.68,90.76,20179.0,75.0598,75.1343,75.0516,75.1178,20179.0
2018-08-06 12:55:00,90.76,90.78,90.72,90.76,14454.0,75.1178,75.1343,75.0847,75.1178,14454.0
2018-08-06 13:00:00,90.77,90.78,90.74,90.75,91336.0,75.126,75.1343,75.1012,75.1095,91336.0
2018-08-06 13:05:00,90.74,90.78,90.73,90.78,20162.0,75.1012,75.1343,75.0929,75.1343,20162.0
2018-08-06 13:10:00,90.78,90.83,90.77,90.78,11895.0,75.1343,75.1757,75.126,75.1343,11895.0
2018-08-06 13:15:00,90.79,90.84,90.76,90.78,15252.0,75.1426,75.184,75.1178,75.1343,15252.0
2018-08-06 13:20:00,90.78,90.81,90.76,90.8,17768.0,75.1343,75.1591,75.1178,75.1509,17768.0
2018-08-06 13:25:00,90.79,90.81,90.77,90.8,9205.0,75.1426,75.1591,75.126,75.1509,9205.0
2018-08-06 13:30:00,90.8,90.8,90.73,90.74,14132.0,75.1509,75.1509,75.0929,75.1012,14132.0
2018-08-06 13:35:00,90.74,90.74,90.69,90.72,16574.0,75.1012,75.1012,75.0598,75.0847,16574.0
2018-08-06 13:40:00,90.72,90.73,90.69,90.69,9088.0,75.0847,75.0929,75.0598,75.0598,9088.0
2018-08-06 13:45:00,90.69,90.69,90.64,90.64,11606.0,75.0598,75.0598,75.0184,75.0184,11606.0
2018-08-06 13:50:00,90.64,90.7,90.64,90.68,13453.0,75.0184,75.0681,75.0184,75.0516,13453.0
2018-08-06 13:55:00,90.68,90.71,90.66,90.68,27572.0,75.0516,75.0764,75.035,75.0516,27572.0
2018-08-06 14:00:00,90.68,90.71,90.67,90.69,23123.0,75.0516,75.0764,75.0433,75.0598,23123.0
2018-08-06 14:05:00,90.68,90.7,90.67,90.67,12510.0,75.0516,75.0681,75.0433,75.0433,12510.0
2018-08-06 14:10:00,90.67,90.68,90.64,90.67,17610.0,75.0433,75.0516,75.0184,75.0433,17610.0
2018-08-06 14:15:00,90.67,90.67,90.65,90.67,14469.0,75.0433,75.0433,75.0267,75.0433,14469.0
2018-08-06 14:20:00,90.67,90.67,90.65,90.67,11726.0,75.0433,75.0433,75.0267,75.0433,11726.0
2018-08-06 14:25:00,90.66,90.76,90.66,90.76,36504.0,75.035,75.1178,75.035,75.1178,36504.0
2018-08-06 14:30:00,90.76,90.78,90.72,90.74,27686.0,75.1178,75.1343,75.0847,75.1012,27686.0
2018-08-06 14:35:00,90.73,90.74,90.71,90.73,12632.0,75.0929,75.1012,75.0764,75.0929,12632.0
2018-08-06 14:40:00,90.73,90.81,90.72,90.8,22917.0,75.0929,75.1591,75.0847,75.1509,22917.0
2018-08-06 14:45:00,90.8,90.83,90.77,90.81,17920.0,75.1509,75.1757,75.126,75.1591,17920.0
2018-08-06 14:50:00,90.8,90.81,90.77,90.79,23641.0,75.1509,75.1591,75.126,75.1426,23641.0
2018-08-06 14:55:00,90.79,90.8,90.71,90.72,23487.0,75.1426,75.1509,75.0764,75.0847,23487.0
2018-08-06 15:00:00,90.71,90.72,90.61,90.61,12752.0,75.0764,75.0847,74.9936,74.9936,12752.0
2018-08-06 15:05:00,90.62,90.63,90.58,90.62,21973.0,75.0019,75.0102,74.9688,75.0019,21973.0
2018-08-06 15:10:00,90.63,90.64,90.6,90.61,16182.0,75.0102,75.0184,74.9853,74.9936,16182.0
2018-08-06 15:15:00,90.62,90.67,90.62,90.67,26016.0,75.0019,75.0433,75.0019,75.0433,26016.0
2018-08-06 15:20:00,90.67,90.67,90.65,90.67,24907.0,75.0433,75.0433,75.0267,75.0433,24907.0
2018-08-06 15:25:00,90.67,90.68,90.66,90.66,18681.0,75.0433,75.0516,75.035,75.035,18681.0
2018-08-06 15:30:00,90.67,90.68,90.62,90.65,26534.0,75.0433,75.0516,75.0019,75.0267,26534.0
2018-08-06 15:35:00,90.65,90.65,90.61,90.62,19655.0,75.0267,75.0267,74.9936,75.0019,19655.0
2018-08-06 15:40:00,90.61,90.62,90.59,90.62,27993.0,74.9936,75.0019,74.9771,75.0019,27993.0
2018-08-06 15:45:00,90.62,90.66,90.58,90.64,61979.0,75.0019,75.035,74.9688,75.0184,61979.0
2018-08-06 15:50:00,90.64,90.7,90.58,90.59,66835.0,75.0184,75.0681,74.9688,74.9771,66835.0
2018-08-06 15:55:00,90.59,90.64,90.58,90.6,126197.0,74.9771,75.0184,74.9688,74.9853,126197.0
2018-08-07 09:30:00,90.64,90.65,90.25,90.41,112126.0,75.0184,75.0267,74.6957,74.8281,112126.0
2018-08-07 09:35:00,90.4,90.48,90.33,90.43,45139.0,74.8198,74.886,74.7619,74.8446,45139.0
2018-08-07 09:40:00,90.44,90.54,90.33,90.35,22636.0,74.8529,74.9357,74.7619,74.7784,22636.0
2018-08-07 09:45:00,90.32,90.55,90.32,90.49,31972.0,74.7536,74.944,74.7536,74.8943,31972.0
2018-08-07 09:50:00,90.52,90.54,90.43,90.47,24288.0,74.9191,74.9357,74.8446,74.8777,24288.0
2018-08-07 09:55:00,90.5,90.62,90.47,90.59,23517.0,74.9026,75.0019,74.8777,74.9771,23517.0
2018-08-07 10:00:00,90.59,90.71,90.55,90.7,39258.0,74.9771,75.0764,74.944,75.0681,39258.0
2018-08-07 10:05:00,90.7,90.75,90.61,90.62,19077.0,75.0681,75.1095,74.9936,75.0019,19077.0
2018-08-07 10:10:00,90.62,90.89,90.62,90.87,33245.0,75.0019,75.2254,75.0019,75.2088,33245.0
2018-08-07 10:15:00,90.86,90.89,90.78,90.79,32070.0,75.2005,75.2254,75.1343,75.1426,32070.0
2018-08-07 10:20:00,90.8,90.85,90.77,90.82,33789.0,75.1509,75.1923,75.126,75.1674,33789.0
2018-08-07 10:25:00,90.83,90.83,90.66,90.67,20370.0,75.1757,75.1757,75.035,75.0433,20370.0
2018-08-07 10:30:00,90.68,90.74,90.67,90.67,25260.0,75.0516,75.1012,75.0433,75.0433,25260.0
2018-08-07 10:35:00,90.68,90.86,90.68,90.86,22233.0,75.0516,75.2005,75.0516,75.2005,22233.0
2018-08-07 10:40:00,90.86,90.88,90.7,90.72,19226.0,75.2005,75.2171,75.0681,75.0847,19226.0
2018-08-07 10:45:00,90.74,90.8,90.73,90.76,29170.0,75.1012,75.1509,75.0929,75.1178,29170.0
2018-08-07 10:50:00,90.75,90.85,90.74,90.84,147870.0,75.1095,75.1923,75.1012,75.184,147870.0
2018-08-07 10:55:00,90.84,90.89,90.77,90.83,24605.0,75.184,75.2254,75.126,75.1757,24605.0
2018-08-07 11:00:00,90.81,90.96,90.75,90.94,63802.0,75.1591,75.2833,75.1095,75.2667,63802.0
2018-08-07 11:05:00,90.93,90.96,90.87,90.92,27657.0,75.2585,75.2833,75.2088,75.2502,27657.0
2018-08-07 11:10:00,90.92,91.0,90.89,90.92,34801.0,75.2502,75.3164,75.2254,75.2502,34801.0
2018-08-07 11:15:00,90.92,90.92,90.84,90.86,19283.0,75.2502,75.2502,75.184,75.2005,19283.0
2018-08-07 11:20:00,90.87,90.9,90.83,90.84,18337.0,75.2088,75.2336,75.1757,75.184,18337.0
2018-08-07 11:25:00,90.83,90.84,90.77,90.8,11998.0,75.1757,75.184,75.126,75.1509,11998.0
2018-08-07 11:30:00,90.79,90.79,90.66,90.66,28703.0,75.1426,75.1426,75.035,75.035,28703.0
2018-08-07 11:35:00,90.66,90.7,90.63,90.66,14334.0,75.035,75.0681,75.0102,75.035,14334.0
2018-08-07 11:40:00,90.67,90.73,90.65,90.73,18358.0,75.0433,75.0929,75.0267,75.0929,18358.0
2018-08-07 11:45:00,90.73,90.76,90.69,90.69,22668.0,75.0929,75.1178,75.0598,75.0598,22668.0
2018-08-07 11:50:00,90.69,90.71,90.62,90.63,16737.0,75.0598,75.0764,75.0019,75.0102,16737.0
2018-08-07 11:55:00,90.62,90.65,90.61,90.65,15880.0,75.0019,75.0267,74.9936,75.0267,15880.0
2018-08-07 12:00:00,90.64,90.68,90.63,90.66,22178.0,75.0184,75.0516,75.0102,75.035,22178.0
2018-08-07 12:05:00,90.66,90.69,90.64,90.68,19739.0,75.035,75.0598,75.0184,75.0516,19739.0
2018-08-07 12:10:00,90.69,90.73,90.67,90.72,15487.0,75.0598,75.0929,75.0433,75.0847,15487.0
2018-08-07 12:15:00,90.72,90.73,90.7,90.71,15166.0,75.0847,75.0929,75.0681,75.0764,15166.0
2018-08-07 12:20:00,90.71,90.75,90.7,90.72,20226.0,75.0764,75.1095,75.0681,75.0847,20226.0
2018-08-07 12:25:00,90.73,90.74,90.64,90.65,20849.0,75.0929,75.1012,75.0184,75.0267,20849.0
2018-08-07 12:30:00,90.64,90.64,90.56,90.57,16091.0,75.0184,75.0184,74.9522,74.9605,16091.0
2018-08-07 12:35:00,90.58,90.58,90.55,90.58,6800.0,74.9688,74.9688,74.944,74.9688,6800.0
2018-08-07 12:40:00,90.58,90.61,90.55,90.59,14154.0,74.9688,74.9936,74.944,74.9771,14154.0
2018-08-07 12:45:00,90.6,90.6,90.56,90.56,12609.0,74.9853,74.9853,74.9522,74.9522,12609.0
2018-08-07 12:50:00,90.56,90.62,90.56,90.59,21323.0,74.9522,75.0019,74.9522,74.9771,21323.0
2018-08-07 12:55:00,90.59,90.64,90.59,90.62,16808.0,74.9771,75.0184,74.9771,75.0019,16808.0
2018-08-07 13:00:00,90.63,90.65,90.61,90.63,14396.0,75.0102,75.0267,74.9936,75.0102,14396.0
2018-08-07 13:05:00,90.64,90.66,90.61,90.65,16939.0,75.0184,75.035,74.9936,75.0267,16939.0
2018-08-07 13:10:00,90.66,90.69,90.63,90.65,16799.0,75.035,75.0598,75.0102,75.0267,16799.0
2018-08-07 13:15:00,90.65,90.71,90.63,90.7,31270.0,75.0267,75.0764,75.0102,75.0681,31270.0
2018-08-07 13:20:00,90.7,90.74,90.7,90.72,26917.0,75.0681,75.1012,75.0681,75.0847,26917.0
2018-08-07 13:25:00,90.73,90.73,90.68,90.72,23361.0,75.0929,75.0929,75.0516,75.0847,23361.0
2018-08-07 13:30:00,90.72,90.81,90.71,90.81,30442.0,75.0847,75.1591,75.0764,75.1591,30442.0
2018-08-07 13:35:00,90.81,90.82,90.78,90.82,20144.0,75.1591,75.1674,75.1343,75.1674,20144.0
2018-08-07 13:40:00,90.82,90.87,90.78,90.85,30381.0,75.1674,75.2088,75.1343,75.1923,30381.0
2018-08-07 13:45:00,90.84,90.87,90.84,90.86,26847.0,75.184,75.2088,75.184,75.2005,26847.0
2018-08-07 13:50:00,90.85,90.9,90.85,90.88,28135.0,75.1923,75.2336,75.1923,75.2171,28135.0
2018-08-07 13:55:00,90.88,90.89,90.86,90.87,19279.0,75.2171,75.2254,75.2005,75.2088,19279.0
2018-08-07 14:00:00,90.87,90.91,90.86,90.91,53122.0,75.2088,75.2419,75.2005,75.2419,53122.0
2018-08-07 14:05:00,90.91,90.92,90.89,90.9,19743.0,75.2419,75.2502,75.2254,75.2336,19743.0
2018-08-07 14:10:00,90.91,90.99,90.89,90.92,42574.0,75.2419,75.3081,75.2254,75.2502,42574.0
2018-08-07 14:15:00,90.92,90.93,90.9,90.91,24246.0,75.2502,75.2585,75.2336,75.2419,24246.0
2018-08-07 14:20:00,90.92,90.93,90.89,90.92,27397.0,75.2502,75.2585,75.2254,75.2502,27397.0
2018-08-07 14:25:00,90.92,90.97,90.92,90.97,16591.0,75.2502,75.2916,75.2502,75.2916,16591.0
2018-08-07 14:30:00,90.96,90.97,90.93,90.95,19952.0,75.2833,75.2916,75.2585,75.275,19952.0
2018-08-07 14:35:00,90.96,90.96,90.91,90.91,17080.0,75.2833,75.2833,75.2419,75.2419,17080.0
2018-08-07 14:40:00,90.92,90.93,90.85,90.88,34605.0,75.2502,75.2585,75.1923,75.2171,34605.0
2018-08-07 14:45:00,90.88,90.9,90.87,90.89,31169.0,75.2171,75.2336,75.2088,75.2254,31169.0
2018-08-07 14:50:00,90.89,90.91,90.87,90.91,20263.0,75.2254,75.2419,75.2088,75.2419,20263.0
2018-08-07 14:55:00,90.9,90.91,90.9,90.91,10094.0,75.2336,75.2419,75.2336,75.2419,10094.0
2018-08-07 15:00:00,90.9,90.91,90.88,90.88,38678.0,75.2336,75.2419,75.2171,75.2171,38678.0
2018-08-07 15:05:00,90.89,90.92,90.85,90.92,45132.0,75.2254,75.2502,75.1923,75.2502,45132.0
2018-08-07 15:10:00,90.92,90.98,90.92,90.98,42795.0,75.2502,75.2998,75.2502,75.2998,42795.0
2018-08-07 15:15:00,90.98,90.98,90.96,90.98,27206.0,75.2998,75.2998,75.2833,75.2998,27206.0
2018-08-07 15:20:00,90.98,91.0,90.96,90.97,64750.0,75.2998,75.3164,75.2833,75.2916,64750.0
2018-08-07 15:25:00,90.97,91.02,90.97,91.0,75108.0,75.2916,75.333,75.2916,75.3164,75108.0
2018-08-07 15:30:00,91.0,91.0,90.86,90.87,36031.0,75.3164,75.3164,75.2005,75.2088,36031.0
2018-08-07 15:35:00,90.87,90.91,90.85,90.91,32815.0,75.2088,75.2419,75.1923,75.2419,32815.0
2018-08-07 15:40:00,90.91,90.94,90.89,90.93,65447.0,75.2419,75.2667,75.2254,75.2585,65447.0
2018-08-07 15:45:00,90.94,90.95,90.87,90.89,52384.0,75.2667,75.275,75.2088,75.2254,52384.0
2018-08-07 15:50:00,90.89,90.92,90.84,90.85,60064.0,75.2254,75.2502,75.184,75.1923,60064.0
2018-08-07 15:55:00,90.85,90.9,90.84,90.88,162857.0,75.1923,75.2336,75.184,75.2171,162857.0
2018-08-08 09:30:00,90.81,90.81,90.51,90.77,107394.0,75.1591,75.1591,74.9109,75.126,107394.0
2018-08-08 09:35:00,90.77,90.88,90.68,90.84,25227.0,75.126,75.2171,75.0516,75.184,25227.0
2018-08-08 09:40:00,90.85,90.9,90.67,90.67,23384.0,75.1923,75.2336,75.0433,75.0433,23384.0
2018-08-08 09:45:00,90.69,90.73,90.64,90.67,27321.0,75.0598,75.0929,75.0184,75.0433,27321.0
2018-08-08 09:50:00,90.68,90.7,90.47,90.5,134289.0,75.0516,75.0681,74.8777,74.9026,134289.0
2018-08-08 09:55:00,90.48,90.54,90.43,90.53,41723.0,74.886,74.9357,74.8446,74.9274,41723.0
2018-08-08 10:00:00,90.53,90.57,90.5,90.56,34149.0,74.9274,74.9605,74.9026,74.9522,34149.0
2018-08-08 10:05:00,90.55,90.56,90.5,90.54,35418.0,74.944,74.9522,74.9026,74.9357,35418.0
2018-08-08 10:10:00,90.55,90.65,90.54,90.61,33653.0,74.944,75.0267,74.9357,74.9936,33653.0
2018-08-08 10:15:00,90.61,90.63,90.52,90.52,28866.0,74.9936,75.0102,74.9191,74.9191,28866.0
2018-08-08 10:20:00,90.52,90.55,90.48,90.48,34318.0,74.9191,74.944,74.886,74.886,34318.0
2018-08-08 10:25:00,90.48,90.65,90.48,90.65,36786.0,74.886,75.0267,74.886,75.0267,36786.0
2018-08-08 10:30:00,90.65,90.69,90.51,90.51,28142.0,75.0267,75.0598,74.9109,74.9109,28142.0
2018-08-08 10:35:00,90.51,90.56,90.48,90.51,29495.0,74.9109,74.9522,74.886,74.9109,29495.0
2018-08-08 10:40:00,90.51,90.56,90.49,90.51,26728.0,74.9109,74.9522,74.8943,74.9109,26728.0
2018-08-08 10:45:00,90.5,90.55,90.49,90.52,23577.0,74.9026,74.944,74.8943,74.9191,23577.0
2018-08-08 10:50:00,90.52,90.57,90.49,90.57,22457.0,74.9191,74.9605,74.8943,74.9605,22457.0
2018-08-08 10:55:00,90.58,90.66,90.58,90.62,20689.0,74.9688,75.035,74.9688,75.0019,20689.0
2018-08-08 11:00:00,90.63,90.72,90.59,90.72,31581.0,75.0102,75.0847,74.9771,75.0847,31581.0
2018-08-08 11:05:00,90.72,90.83,90.72,90.81,45630.0,75.0847,75.1757,75.0847,75.1591,45630.0
2018-08-08 11:10:00,90.81,90.91,90.81,90.89,50391.0,75.1591,75.2419,75.1591,75.2254,50391.0
2018-08-08 11:15:00,90.9,90.97,90.86,90.92,128331.0,75.2336,75.2916,75.2005,75.2502,128331.0
2018-08-08 11:20:00,90.93,91.01,90.89,90.94,38416.0,75.2585,75.3247,75.2254,75.2667,38416.0
2018-08-08 11:25:00,90.94,90.99,90.94,90.98,26626.0,75.2667,75.3081,75.2667,75.2998,26626.0
2018-08-08 11:30:00,90.99,90.99,90.93,90.97,15987.0,75.3081,75.3081,75.2585,75.2916,15987.0
2018-08-08 11:35:00,90.97,91.03,90.96,91.03,13823.0,75.2916,75.3412,75.2833,75.3412,13823.0
2018-08-08 11:40:00,91.03,91.06,90.99,91.02,17856.0,75.3412,75.3661,75.3081,75.333,17856.0
2018-08-08 11:45:00,91.02,91.03,90.99,91.03,20250.0,75.333,75.3412,75.3081,75.3412,20250.0
2018-08-08 11:50:00,91.03,91.05,91.0,91.02,19766.0,75.3412,75.3578,75.3164,75.333,19766.0
2018-08-08 11:55:00,91.01,91.07,91.0,91.06,18305.0,75.3247,75.3743,75.3164,75.3661,18305.0
2018-08-08 12:00:00,91.07,91.07,91.03,91.05,13449.0,75.3743,75.3743,75.3412,75.3578,13449.0
2018-08-08 12:05:00,91.06,91.09,90.99,90.99,17196.0,75.3661,75.3909,75.3081,75.3081,17196.0
2018-08-08 12:10:00,90.99,91.07,90.99,91.05,22443.0,75.3081,75.3743,75.3081,75.3578,22443.0
2018-08-08 12:15:00,91.06,91.07,91.04,91.05,16340.0,75.3661,75.3743,75.3495,75.3578,16340.0
2018-08-08 12:20:00,91.05,91.06,91.02,91.03,21667.0,75.3578,75.3661,75.333,75.3412,21667.0
2018-08-08 12:25:00,91.03,91.07,91.02,91.07,23230.0,75.3412,75.3743,75.333,75.3743,23230.0
2018-08-08 12:30:00,91.08,91.08,91.02,91.03,19990.0,75.3826,75.3826,75.333,75.3412,19990.0
2018-08-08 12:35:00,91.03,91.06,91.02,91.05,15673.0,75.3412,75.3661,75.333,75.3578,15673.0
2018-08-08 12:40:00,91.06,91.07,91.03,91.06,21646.0,75.3661,75.3743,75.3412,75.3661,21646.0
2018-08-08 12:45:00,91.07,91.1,91.07,91.09,21176.0,75.3743,75.3992,75.3743,75.3909,21176.0
2018-08-08 12:50:00,91.1,91.12,91.09,91.11,29331.0,75.3992,75.4157,75.3909,75.4074,29331.0
2018-08-08 12:55:00,91.1,91.13,91.08,91.09,35248.0,75.3992,75.424,75.3826,75.3909,35248.0
2018-08-08 13:00:00,91.09,91.11,91.08,91.08,26823.0,75.3909,75.4074,75.3826,75.3826,26823.0
2018-08-08 13:05:00,91.07,91.09,91.04,91.08,24779.0,75.3743,75.3909,75.3495,75.3826,24779.0
2018-08-08 13:10:00,91.08,91.09,91.05,91.05,46566.0,75.3826,75.3909,75.3578,75.3578,46566.0
2018-08-08 13:15:00,91.05,91.11,91.05,91.1,26545.0,75.3578,75.4074,75.3578,75.3992,26545.0
2018-08-08 13:20:00,91.1,91.19,91.09,91.17,30328.0,75.3992,75.4737,75.3909,75.4571,30328.0
2018-08-08 13:25:00,91.17,91.23,91.16,91.2,32770.0,75.4571,75.5068,75.4488,75.4819,32770.0
2018-08-08 13:30:00,91.19,91.21,91.16,91.18,28714.0,75.4737,75.4902,75.4488,75.4654,28714.0
2018-08-08 13:35:00,91.18,91.19,90.81,90.94,157386.0,75.4654,75.4737,75.1591,75.2667,157386.0
2018-08-08 13:40:00,90.94,91.04,90.82,90.92,113696.0,75.2667,75.3495,75.1674,75.2502,113696.0
2018-08-08 13:45:00,90.91,91.09,90.88,91.07,51186.0,75.2419,75.3909,75.2171,75.3743,51186.0
2018-08-08 13:50:00,91.08,91.08,90.99,91.07,27929.0,75.3826,75.3826,75.3081,75.3743,27929.0
2018-08-08 13:55:00,91.07,91.13,91.04,91.12,34251.0,75.3743,75.424,75.3495,75.4157,34251.0
2018-08-08 14:00:00,91.12,91.2,91.11,91.12,32961.0,75.4157,75.4819,75.4074,75.4157,32961.0
2018-08-08 14:05:00,91.13,91.13,91.09,91.1,13951.0,75.424,75.424,75.3909,75.3992,13951.0
2018-08-08 14:10:00,91.11,91.11,91.05,91.05,26817.0,75.4074,75.4074,75.3578,75.3578,26817.0
2018-08-08 14:15:00,91.05,91.11,91.05,91.08,18357.0,75.3578,75.4074,75.3578,75.3826,18357.0
2018-08-08 14:20:00,91.08,91.13,91.06,91.12,20533.0,75.3826,75.424,75.3661,75.4157,20533.0
2018-08-08 14:25:00,91.12,91.12,91.07,91.09,36480.0,75.4157,75.4157,75.3743,75.3909,36480.0
2018-08-08 14:30:00,91.09,91.1,91.07,91.09,17105.0,75.3909,75.3992,75.3743,75.3909,17105.0
2018-08-08 14:35:00,91.08,91.09,91.04,91.05,27688.0,75.3826,75.3909,75.3495,75.3578,27688.0
2018-08-08 14:40:00,91.05,91.06,91.02,91.04,24423.0,75.3578,75.3661,75.333,75.3495,24423.0
2018-08-08 14:45:00,91.04,91.04,90.85,90.88,125838.0,75.3495,75.3495,75.1923,75.2171,125838.0
2018-08-08 14:50:00,90.88,91.04,90.71,91.02,262302.0,75.2171,75.3495,75.0764,75.333,262302.0
2018-08-08 14:55:00,91.02,91.06,90.7,90.72,168466.0,75.333,75.3661,75.0681,75.0847,168466.0
2018-08-08 15:00:00,90.73,90.76,90.66,90.74,95757.0,75.0929,75.1178,75.035,75.1012,95757.0
2018-08-08 15:05:00,90.75,90.83,90.65,90.76,48935.0,75.1095,75.1757,75.0267,75.1178,48935.0
2018-08-08 15:10:00,90.76,90.82,90.71,90.81,89524.0,75.1178,75.1674,75.0764,75.1591,89524.0
2018-08-08 15:15:00,90.82,90.95,90.82,90.85,38176.0,75.1674,75.275,75.1674,75.1923,38176.0
2018-08-08 15:20:00,90.86,90.86,90.81,90.82,25261.0,75.2005,75.2005,75.1591,75.1674,25261.0
2018-08-08 15:25:00,90.82,90.96,90.82,90.95,32916.0,75.1674,75.2833,75.1674,75.275,32916.0
2018-08-08 15:30:00,90.96,91.02,90.94,90.98,44860.0,75.2833,75.333,75.2667,75.2998,44860.0
2018-08-08 15:35:00,90.98,90.99,90.92,90.98,36516.0,75.2998,75.3081,75.2502,75.2998,36516.0
2018-08-08 15:40:00,90.97,91.02,90.96,90.98,55711.0,75.2916,75.333,75.2833,75.2998,55711.0
2018-08-08 15:45:00,90.99,91.0,90.91,90.92,81763.0,75.3081,75.3164,75.2419,75.2502,81763.0
2018-08-08 15:50:00,90.92,90.98,90.9,90.92,69191.0,75.2502,75.2998,75.2336,75.2502,69191.0
2018-08-08 15:55:00,90.91,90.99,90.82,90.84,218669.0,75.2419,75.3081,75.1674,75.184,218669.0
2018-08-09 09:30:00,90.81,91.27,90.81,91.27,80652.0,75.1591,75.5399,75.1591,75.5399,80652.0
2018-08-09 09:35:00,91.27,91.27,91.01,91.09,21629.0,75.5399,75.5399,75.3247,75.3909,21629.0
2018-08-09 09:40:00,91.08,91.16,91.05,91.13,15488.0,75.3826,75.4488,75.3578,75.424,15488.0
2018-08-09 09:45:00,91.12,91.21,91.11,91.18,45171.0,75.4157,75.4902,75.4074,75.4654,45171.0
2018-08-09 09:50:00,91.16,91.32,91.16,91.32,29861.0,75.4488,75.5813,75.4488,75.5813,29861.0
2018-08-09 09:55:00,91.3,91.32,91.2,91.24,29347.0,75.5647,75.5813,75.4819,75.515,29347.0
2018-08-09 10:00:00,91.23,91.3,91.22,91.27,18264.0,75.5068,75.5647,75.4985,75.5399,18264.0
2018-08-09 10:05:00,91.26,91.33,91.2,91.22,29708.0,75.5316,75.5895,75.4819,75.4985,29708.0
2018-08-09 10:10:00,91.22,91.27,91.19,91.2,38838.0,75.4985,75.5399,75.4737,75.4819,38838.0
2018-08-09 10:15:00,91.2,91.23,91.15,91.19,27903.0,75.4819,75.5068,75.4405,75.4737,27903.0
2018-08-09 10:20:00,91.19,91.19,91.09,91.16,51196.0,75.4737,75.4737,75.3909,75.4488,51196.0
2018-08-09 10:25:00,91.16,91.22,91.13,91.21,34066.0,75.4488,75.4985,75.424,75.4902,34066.0
2018-08-09 10:30:00,91.21,91.39,91.17,91.39,46044.0,75.4902,75.6392,75.4571,75.6392,46044.0
2018-08-09 10:35:00,91.38,91.41,91.24,91.26,50759.0,75.6309,75.6557,75.515,75.5316,50759.0
2018-08-09 10:40:00,91.27,91.32,91.26,91.3,22549.0,75.5399,75.5813,75.5316,75.5647,22549.0
2018-08-09 10:45:00,91.29,91.3,91.19,91.21,28694.0,75.5564,75.5647,75.4737,75.4902,28694.0
2018-08-09 10:50:00,91.2,91.22,91.16,91.2,35134.0,75.4819,75.4985,75.4488,75.4819,35134.0
2018-08-09 10:55:00,91.19,91.27,91.19,91.25,50556.0,75.4737,75.5399,75.4737,75.5233,50556.0
2018-08-09 11:00:00,91.26,91.38,91.25,91.36,35280.0,75.5316,75.6309,75.5233,75.6144,35280.0
2018-08-09 11:05:00,91.35,91.37,91.26,91.27,20272.0,75.6061,75.6226,75.5316,75.5399,20272.0
2018-08-09 11:10:00,91.27,91.34,91.27,91.32,23753.0,75.5399,75.5978,75.5399,75.5813,23753.0
2018-08-09 11:15:00,91.32,91.45,91.32,91.43,23643.0,75.5813,75.6888,75.5813,75.6723,23643.0
2018-08-09 11:20:00,91.43,91.43,91.38,91.42,22295.0,75.6723,75.6723,75.6309,75.664,22295.0
2018-08-09 11:25:00,91.42,91.44,91.38,91.43,22872.0,75.664,75.6806,75.6309,75.6723,22872.0
2018-08-09 11:30:00,91.43,91.47,91.39,91.43,22880.0,75.6723,75.7054,75.6392,75.6723,22880.0
2018-08-09 11:35:00,91.42,91.43,91.33,91.33,20225.0,75.664,75.6723,75.5895,75.5895,20225.0
2018-08-09 11:40:00,91.33,91.34,91.31,91.33,18239.0,75.5895,75.5978,75.573,75.5895,18239.0
2018-08-09 11:45:00,91.34,91.34,91.22,91.23,27169.0,75.5978,75.5978,75.4985,75.5068,27169.0
2018-08-09 11:50:00,91.23,91.25,91.21,91.22,37831.0,75.5068,75.5233,75.4902,75.4985,37831.0
2018-08-09 11:55:00,91.21,91.23,91.19,91.22,40221.0,75.4902,75.5068,75.4737,75.4985,40221.0
2018-08-09 12:00:00,91.22,91.25,91.2,91.25,21221.0,75.4985,75.5233,75.4819,75.5233,21221.0
2018-08-09 12:05:00,91.25,91.26,91.22,91.23,19758.0,75.5233,75.5316,75.4985,75.5068,19758.0
2018-08-09 12:10:00,91.23,91.24,91.21,91.22,28931.0,75.5068,75.515,75.4902,75.4985,28931.0
2018-08-09 12:15:00,91.22,91.24,91.2,91.21,36288.0,75.4985,75.515,75.4819,75.4902,36288.0
2018-08-09 12:20:00,91.21,91.24,91.21,91.21,27867.0,75.4902,75.515,75.4902,75.4902,27867.0
2018-08-09 12:25:00,91.21,91.27,91.2,91.26,36468.0,75.4902,75.5399,75.4819,75.5316,36468.0
2018-08-09 12:30:00,91.26,91.26,91.21,91.21,22247.0,75.5316,75.5316,75.4902,75.4902,22247.0
2018-08-09 12:35:00,91.21,91.23,91.21,91.23,11325.0,75.4902,75.5068,75.4902,75.5068,11325.0
2018-08-09 12:40:00,91.22,91.26,91.2,91.23,75801.0,75.4985,75.5316,75.4819,75.5068,75801.0
2018-08-09 12:45:00,91.24,91.25,91.2,91.24,20461.0,75.515,75.5233,75.4819,75.515,20461.0
2018-08-09 12:50:00,91.25,91.25,91.22,91.25,14956.0,75.5233,75.5233,75.4985,75.5233,14956.0
2018-08-09 12:55:00,91.25,91.28,91.25,91.27,17037.0,75.5233,75.5481,75.5233,75.5399,17037.0
2018-08-09 13:00:00,91.28,91.28,91.23,91.24,28815.0,75.5481,75.5481,75.5068,75.515,28815.0
2018-08-09 13:05:00,91.26,91.26,91.2,91.2,34793.0,75.5316,75.5316,75.4819,75.4819,34793.0
2018-08-09 13:10:00,91.2,91.23,91.19,91.21,38447.0,75.4819,75.5068,75.4737,75.4902,38447.0
2018-08-09 13:15:00,91.21,91.22,91.2,91.21,16237.0,75.4902,75.4985,75.4819,75.4902,16237.0
2018-08-09 13:20:00,91.21,91.24,91.2,91.24,49269.0,75.4902,75.515,75.4819,75.515,49269.0
2018-08-09 13:25:00,91.23,91.25,91.22,91.25,23212.0,75.5068,75.5233,75.4985,75.5233,23212.0
2018-08-09 13:30:00,91.24,91.27,91.21,91.23,32673.0,75.515,75.5399,75.4902,75.5068,32673.0
2018-08-09 13:35:00,91.23,91.24,91.2,91.23,15342.0,75.5068,75.515,75.4819,75.5068,15342.0
2018-08-09 13:40:00,91.24,91.26,91.23,91.26,26232.0,75.515,75.5316,75.5068,75.5316,26232.0
2018-08-09 13:45:00,91.26,91.27,91.24,91.26,74129.0,75.5316,75.5399,75.515,75.5316,74129.0
2018-08-09 13:50:00,91.25,91.26,91.23,91.26,15146.0,75.5233,75.5316,75.5068,75.5316,15146.0
2018-08-09 13:55:00,91.26,91.27,91.24,91.25,13311.0,75.5316,75.5399,75.515,75.5233,13311.0
2018-08-09 14:00:00,91.25,91.3,91.25,91.28,59231.0,75.5233,75.5647,75.5233,75.5481,59231.0
2018-08-09 14:05:00,91.29,91.3,91.24,91.24,9933.0,75.5564,75.5647,75.515,75.515,9933.0
2018-08-09 14:10:00,91.24,91.26,91.24,91.25,17524.0,75.515,75.5316,75.515,75.5233,17524.0
2018-08-09 14:15:00,91.24,91.26,91.22,91.25,42104.0,75.515,75.5316,75.4985,75.5233,42104.0
2018-08-09 14:20:00,91.24,91.28,91.24,91.26,55075.0,75.515,75.5481,75.515,75.5316,55075.0
2018-08-09 14:25:00,91.25,91.3,91.24,91.26,23720.0,75.5233,75.5647,75.515,75.5316,23720.0
2018-08-09 14:30:00,91.25,91.27,91.2,91.24,42656.0,75.5233,75.5399,75.4819,75.515,42656.0
2018-08-09 14:35:00,91.25,91.29,91.24,91.27,11095.0,75.5233,75.5564,75.515,75.5399,11095.0
2018-08-09 14:40:00,91.28,91.28,91.22,91.25,36233.0,75.5481,75.5481,75.4985,75.5233,36233.0
2018-08-09 14:45:00,91.25,91.29,91.25,91.26,29428.0,75.5233,75.5564,75.5233,75.5316,29428.0
2018-08-09 14:50:00,91.27,91.27,91.24,91.25,29116.0,75.5399,75.5399,75.515,75.5233,29116.0
2018-08-09 14:55:00,91.25,91.26,91.19,91.22,270647.0,75.5233,75.5316,75.4737,75.4985,270647.0
2018-08-09 15:00:00,91.21,91.25,91.2,91.25,125161.0,75.4902,75.5233,75.4819,75.5233,125161.0
2018-08-09 15:05:00,91.25,91.26,91.22,91.23,44823.0,75.5233,75.5316,75.4985,75.5068,44823.0
2018-08-09 15:10:00,91.23,91.27,91.23,91.25,34319.0,75.5068,75.5399,75.5068,75.5233,34319.0
2018-08-09 15:15:00,91.24,91.26,91.24,91.25,36543.0,75.515,75.5316,75.515,75.5233,36543.0
2018-08-09 15:20:00,91.25,91.26,91.24,91.26,37896.0,75.5233,75.5316,75.515,75.5316,37896.0
2018-08-09 15:25:00,91.25,91.27,91.24,91.25,40919.0,75.5233,75.5399,75.515,75.5233,40919.0
2018-08-09 15:30:00,91.25,91.28,91.24,91.27,43369.0,75.5233,75.5481,75.515,75.5399,43369.0
2018-08-09 15:35:00,91.28,91.32,91.27,91.32,56848.0,75.5481,75.5813,75.5399,75.5813,56848.0
2018-08-09 15:40:00,91.31,91.33,91.29,91.29,72201.0,75.573,75.5895,75.5564,75.5564,72201.0
2018-08-09 15:45:00,91.27,91.27,91.18,91.19,119156.0,75.5399,75.5399,75.4654,75.4737,119156.0
2018-08-09 15:50:00,91.19,91.22,91.13,91.19,104563.0,75.4737,75.4985,75.424,75.4737,104563.0
2018-08-09 15:55:00,91.19,91.29,91.19,91.23,225036.0,75.4737,75.5564,75.4737,75.5068,225036.0
2018-08-10 09:30:00,90.87,91.13,90.6,91.08,102545.0,75.2088,75.424,74.9853,75.3826,102545.0
2018-08-10 09:35:00,91.11,91.13,90.79,90.88,17942.0,75.4074,75.424,75.1426,75.2171,17942.0
2018-08-10 09:40:00,90.85,90.99,90.84,90.94,38048.0,75.1923,75.3081,75.184,75.2667,38048.0
2018-08-10 09:45:00,90.95,90.95,90.84,90.86,25882.0,75.275,75.275,75.184,75.2005,25882.0
2018-08-10 09:50:00,90.86,90.86,90.7,90.72,19801.0,75.2005,75.2005,75.0681,75.0847,19801.0
2018-08-10 09:55:00,90.73,90.74,90.53,90.55,61471.0,75.0929,75.1012,74.9274,74.944,61471.0
2018-08-10 10:00:00,90.54,90.57,90.5,90.54,26257.0,74.9357,74.9605,74.9026,74.9357,26257.0
2018-08-10 10:05:00,90.54,90.55,90.48,90.51,25427.0,74.9357,74.944,74.886,74.9109,25427.0
2018-08-10 10:10:00,90.52,90.63,90.52,90.61,29850.0,74.9191,75.0102,74.9191,74.9936,29850.0
2018-08-10 10:15:00,90.61,90.78,90.6,90.76,27068.0,74.9936,75.1343,74.9853,75.1178,27068.0
2018-08-10 10:20:00,90.76,90.77,90.63,90.65,17345.0,75.1178,75.126,75.0102,75.0267,17345.0
2018-08-10 10:25:00,90.64,90.66,90.57,90.58,18611.0,75.0184,75.035,74.9605,74.9688,18611.0
2018-08-10 10:30:00,90.59,90.68,90.55,90.67,26680.0,74.9771,75.0516,74.944,75.0433,26680.0
2018-08-10 10:35:00,90.67,90.77,90.62,90.62,35638.0,75.0433,75.126,75.0019,75.0019,35638.0
2018-08-10 10:40:00,90.63,90.66,90.52,90.57,34859.0,75.0102,75.035,74.9191,74.9605,34859.0
2018-08-10 10:45:00,90.56,90.6,90.51,90.58,28652.0,74.9522,74.9853,74.9109,74.9688,28652.0
2018-08-10 10:50:00,90.57,90.57,90.47,90.55,33604.0,74.9605,74.9605,74.8777,74.944,33604.0
2018-08-10 10:55:00,90.55,90.58,90.53,90.54,35349.0,74.944,74.9688,74.9274,74.9357,35349.0
2018-08-10 11:00:00,90.54,90.6,90.4,90.59,57701.0,74.9357,74.9853,74.8198,74.9771,57701.0
2018-08-10 11:05:00,90.59,90.6,90.52,90.52,33979.0,74.9771,74.9853,74.9191,74.9191,33979.0
2018-08-10 11:10:00,90.53,90.53,90.47,90.49,30389.0,74.9274,74.9274,74.8777,74.8943,30389.0
2018-08-10 11:15:00,90.5,90.52,90.46,90.47,24454.0,74.9026,74.9191,74.8695,74.8777,24454.0
2018-08-10 11:20:00,90.46,90.58,90.46,90.57,33301.0,74.8695,74.9688,74.8695,74.9605,33301.0
2018-08-10 11:25:00,90.58,90.59,90.5,90.53,38989.0,74.9688,74.9771,74.9026,74.9274,38989.0
2018-08-10 11:30:00,90.53,90.61,90.52,90.58,58363.0,74.9274,74.9936,74.9191,74.9688,58363.0
2018-08-10 11:35:00,90.59,90.74,90.58,90.65,62246.0,74.9771,75.1012,74.9688,75.0267,62246.0
2018-08-10 11:40:00,90.65,90.65,90.56,90.62,26067.0,75.0267,75.0267,74.9522,75.0019,26067.0
2018-08-10 11:45:00,90.61,90.72,90.6,90.72,27163.0,74.9936,75.0847,74.9853,75.0847,27163.0
2018-08-10 11:50:00,90.71,90.86,90.65,90.86,51445.0,75.0764,75.2005,75.0267,75.2005,51445.0
2018-08-10 11:55:00,90.85,90.93,90.72,90.74,23286.0,75.1923,75.2585,75.0847,75.1012,23286.0
2018-08-10 12:00:00,90.71,90.71,90.63,90.66,18826.0,75.0764,75.0764,75.0102,75.035,18826.0
2018-08-10 12:05:00,90.65,90.68,90.62,90.65,14384.0,75.0267,75.0516,75.0019,75.0267,14384.0
2018-08-10 12:10:00,90.64,90.65,90.6,90.62,11979.0,75.0184,75.0267,74.9853,75.0019,11979.0
2018-08-10 12:15:00,90.63,90.66,90.6,90.62,36517.0,75.0102,75.035,74.9853,75.0019,36517.0
2018-08-10 12:20:00,90.61,90.65,90.61,90.62,15777.0,74.9936,75.0267,74.9936,75.0019,15777.0
2018-08-10 12:25:00,90.62,90.64,90.58,90.62,33163.0,75.0019,75.0184,74.9688,75.0019,33163.0
2018-08-10 12:30:00,90.62,90.67,90.62,90.67,10761.0,75.0019,75.0433,75.0019,75.0433,10761.0
2018-08-10 12:35:00,90.67,90.68,90.62,90.62,22493.0,75.0433,75.0516,75.0019,75.0019,22493.0
2018-08-10 12:40:00,90.61,90.62,90.54,90.54,15984.0,74.9936,75.0019,74.9357,74.9357,15984.0
2018-08-10 12:45:00,90.55,90.55,90.52,90.55,9149.0,74.944,74.944,74.9191,74.944,9149.0
2018-08-10 12:50:00,90.55,90.55,90.48,90.51,21363.0,74.944,74.944,74.886,74.9109,21363.0
2018-08-10 12:55:00,90.51,90.54,90.5,90.52,12111.0,74.9109,74.9357,74.9026,74.9191,12111.0
2018-08-10 13:00:00,90.52,90.52,90.44,90.45,14744.0,74.9191,74.9191,74.8529,74.8612,14744.0
2018-08-10 13:05:00,90.45,90.5,90.44,90.49,14432.0,74.8612,74.9026,74.8529,74.8943,14432.0
2018-08-10 13:10:00,90.49,90.51,90.47,90.48,16978.0,74.8943,74.9109,74.8777,74.886,16978.0
2018-08-10 13:15:00,90.48,90.49,90.42,90.42,13849.0,74.886,74.8943,74.8364,74.8364,13849.0
2018-08-10 13:20:00,90.41,90.49,90.41,90.48,17441.0,74.8281,74.8943,74.8281,74.886,17441.0
2018-08-10 13:25:00,90.47,90.49,90.46,90.47,15588.0,74.8777,74.8943,74.8695,74.8777,15588.0
2018-08-10 13:30:00,90.47,90.49,90.39,90.41,15418.0,74.8777,74.8943,74.8115,74.8281,15418.0
2018-08-10 13:35:00,90.41,90.45,90.35,90.35,35782.0,74.8281,74.8612,74.7784,74.7784,35782.0
2018-08-10 13:40:00,90.35,90.42,90.35,90.39,17722.0,74.7784,74.8364,74.7784,74.8115,17722.0
2018-08-10 13:45:00,90.38,90.39,90.29,90.32,34212.0,74.8033,74.8115,74.7288,74.7536,34212.0
2018-08-10 13:50:00,90.33,90.39,90.32,90.34,19418.0,74.7619,74.8115,74.7536,74.7702,19418.0
2018-08-10 13:55:00,90.36,90.36,90.31,90.34,19031.0,74.7867,74.7867,74.7453,74.7702,19031.0
2018-08-10 14:00:00,90.34,90.4,90.34,90.4,31570.0,74.7702,74.8198,74.7702,74.8198,31570.0
2018-08-10 14:05:00,90.39,90.42,90.33,90.4,31890.0,74.8115,74.8364,74.7619,74.8198,31890.0
2018-08-10 14:10:00,90.41,90.45,90.4,90.45,31356.0,74.8281,74.8612,74.8198,74.8612,31356.0
2018-08-10 14:15:00,90.45,90.45,90.4,90.42,19493.0,74.8612,74.8612,74.8198,74.8364,19493.0
2018-08-10 14:20:00,90.42,90.42,90.25,90.26,22119.0,74.8364,74.8364,74.6957,74.7039,22119.0
2018-08-10 14:25:00,90.26,90.29,90.09,90.1,50743.0,74.7039,74.7288,74.5632,74.5715,50743.0
2018-08-10 14:30:00,90.1,90.27,90.08,90.23,30190.0,74.5715,74.7122,74.555,74.6791,30190.0
2018-08-10 14:35:00,90.23,90.26,90.21,90.25,19161.0,74.6791,74.7039,74.6626,74.6957,19161.0
2018-08-10 14:40:00,90.24,90.32,90.22,90.32,25895.0,74.6874,74.7536,74.6708,74.7536,25895.0
2018-08-10 14:45:00,90.31,90.32,90.23,90.25,25551.0,74.7453,74.7536,74.6791,74.6957,25551.0
2018-08-10 14:50:00,90.25,90.31,90.25,90.28,16639.0,74.6957,74.7453,74.6957,74.7205,16639.0
2018-08-10 14:55:00,90.27,90.34,90.26,90.31,58301.0,74.7122,74.7702,74.7039,74.7453,58301.0
2018-08-10 15:00:00,90.31,90.32,90.17,90.22,45401.0,74.7453,74.7536,74.6294,74.6708,45401.0
2018-08-10 15:05:00,90.23,90.28,90.2,90.27,37612.0,74.6791,74.7205,74.6543,74.7122,37612.0
2018-08-10 15:10:00,90.28,90.34,90.25,90.31,27191.0,74.7205,74.7702,74.6957,74.7453,27191.0
2018-08-10 15:15:00,90.31,90.5,90.31,90.45,40540.0,74.7453,74.9026,74.7453,74.8612,40540.0
2018-08-10 15:20:00,90.45,90.61,90.44,90.49,55198.0,74.8612,74.9936,74.8529,74.8943,55198.0
2018-08-10 15:25:00,90.47,90.59,90.47,90.52,41568.0,74.8777,74.9771,74.8777,74.9191,41568.0
2018-08-10 15:30:00,90.53,90.55,90.42,90.45,52731.0,74.9274,74.944,74.8364,74.8612,52731.0
2018-08-10 15:35:00,90.44,90.53,90.44,90.53,52739.0,74.8529,74.9274,74.8529,74.9274,52739.0
2018-08-10 15:40:00,90.52,90.54,90.47,90.52,87867.0,74.9191,74.9357,74.8777,74.9191,87867.0
2018-08-10 15:45:00,90.51,90.58,90.51,90.56,65811.0,74.9109,74.9688,74.9109,74.9522,65811.0
2018-08-10 15:50:00,90.55,90.63,90.53,90.63,82912.0,74.944,75.0102,74.9274,75.0102,82912.0
2018-08-10 15:55:00,90.62,90.68,90.6,90.6,234346.0,75.0019,75.0516,74.9853,74.9853,234346.0
2018-08-13 09:30:00,90.5,91.15,90.29,91.02,106713.0,74.9026,75.4405,74.7288,75.333,106713.0
2018-08-13 09:35:00,91.03,91.12,90.99,91.12,36828.0,75.3412,75.4157,75.3081,75.4157,36828.0
2018-08-13 09:40:00,91.1,91.25,91.01,91.07,58881.0,75.3992,75.5233,75.3247,75.3743,58881.0
2018-08-13 09:45:00,91.04,91.07,90.92,90.96,46146.0,75.3495,75.3743,75.2502,75.2833,46146.0
2018-08-13 09:50:00,90.95,90.96,90.77,90.84,46759.0,75.275,75.2833,75.126,75.184,46759.0
2018-08-13 09:55:00,90.85,90.94,90.78,90.91,31829.0,75.1923,75.2667,75.1343,75.2419,31829.0
2018-08-13 10:00:00,90.92,90.95,90.82,90.95,51255.0,75.2502,75.275,75.1674,75.275,51255.0
2018-08-13 10:05:00,90.94,91.26,90.94,91.26,49599.0,75.2667,75.5316,75.2667,75.5316,49599.0
2018-08-13 10:10:00,91.26,91.34,91.19,91.34,46853.0,75.5316,75.5978,75.4737,75.5978,46853.0
2018-08-13 10:15:00,91.33,91.42,91.31,91.36,62145.0,75.5895,75.664,75.573,75.6144,62145.0
2018-08-13 10:20:00,91.36,91.36,91.29,91.35,54358.0,75.6144,75.6144,75.5564,75.6061,54358.0
2018-08-13 10:25:00,91.34,91.4,91.27,91.27,49416.0,75.5978,75.6475,75.5399,75.5399,49416.0
2018-08-13 10:30:00,91.28,91.28,91.19,91.24,33268.0,75.5481,75.5481,75.4737,75.515,33268.0
2018-08-13 10:35:00,91.24,91.25,91.14,91.19,30631.0,75.515,75.5233,75.4323,75.4737,30631.0
2018-08-13 10:40:00,91.18,91.39,91.17,91.31,66582.0,75.4654,75.6392,75.4571,75.573,66582.0
2018-08-13 10:45:00,91.3,91.36,91.23,91.25,51017.0,75.5647,75.6144,75.5068,75.5233,51017.0
2018-08-13 10:50:00,91.26,91.35,91.23,91.28,41388.0,75.5316,75.6061,75.5068,75.5481,41388.0
2018-08-13 10:55:00,91.28,91.4,91.28,91.37,70381.0,75.5481,75.6475,75.5481,75.6226,70381.0
2018-08-13 11:00:00,91.37,91.42,91.34,91.37,71330.0,75.6226,75.664,75.5978,75.6226,71330.0
2018-08-13 11:05:00,91.37,91.37,91.25,91.29,106804.0,75.6226,75.6226,75.5233,75.5564,106804.0
2018-08-13 11:10:00,91.29,91.37,91.27,91.35,169960.0,75.5564,75.6226,75.5399,75.6061,169960.0
2018-08-13 11:15:00,91.36,91.36,91.11,91.16,54320.0,75.6144,75.6144,75.4074,75.4488,54320.0
2018-08-13 11:20:00,91.16,91.23,91.14,91.15,36597.0,75.4488,75.5068,75.4323,75.4405,36597.0
2018-08-13 11:25:00,91.14,91.21,91.12,91.19,44405.0,75.4323,75.4902,75.4157,75.4737,44405.0
2018-08-13 11:30:00,91.2,91.25,91.14,91.14,39816.0,75.4819,75.5233,75.4323,75.4323,39816.0
2018-08-13 11:35:00,91.14,91.14,91.03,91.04,28564.0,75.4323,75.4323,75.3412,75.3495,28564.0
2018-08-13 11:40:00,91.04,91.12,91.02,91.05,30463.0,75.3495,75.4157,75.333,75.3578,30463.0
2018-08-13 11:45:00,91.05,91.09,90.99,91.06,27626.0,75.3578,75.3909,75.3081,75.3661,27626.0
2018-08-13 11:50:00,91.06,91.06,90.99,91.04,32554.0,75.3661,75.3661,75.3081,75.3495,32554.0
2018-08-13 11:55:00,91.04,91.12,90.98,90.98,34634.0,75.3495,75.4157,75.2998,75.2998,34634.0
2018-08-13 12:00:00,90.98,91.01,90.92,91.01,34835.0,75.2998,75.3247,75.2502,75.3247,34835.0
2018-08-13 12:05:00,91.02,91.02,90.92,90.94,25383.0,75.333,75.333,75.2502,75.2667,25383.0
2018-08-13 12:10:00,90.94,91.0,90.93,91.0,29764.0,75.2667,75.3164,75.2585,75.3164,29764.0
2018-08-13 12:15:00,90.99,91.0,90.88,90.89,27196.0,75.3081,75.3164,75.2171,75.2254,27196.0
2018-08-13 12:20:00,90.9,90.94,90.86,90.86,24666.0,75.2336,75.2667,75.2005,75.2005,24666.0
2018-08-13 12:25:00,90.86,90.87,90.77,90.85,36392.0,75.2005,75.2088,75.126,75.1923,36392.0
2018-08-13 12:30:00,90.85,90.86,90.77,90.8,28172.0,75.1923,75.2005,75.126,75.1509,28172.0
2018-08-13 12:35:00,90.8,90.8,90.73,90.75,36239.0,75.1509,75.1509,75.0929,75.1095,36239.0
2018-08-13 12:40:00,90.75,90.83,90.75,90.82,41767.0,75.1095,75.1757,75.1095,75.1674,41767.0
2018-08-13 12:45:00,90.82,90.84,90.79,90.82,45556.0,75.1674,75.184,75.1426,75.1674,45556.0
2018-08-13 12:50:00,90.81,90.87,90.79,90.86,65426.0,75.1591,75.2088,75.1426,75.2005,65426.0
2018-08-13 12:55:00,90.85,90.9,90.83,90.86,61205.0,75.1923,75.2336,75.1757,75.2005,61205.0
2018-08-13 13:00:00,90.85,90.87,90.81,90.87,122121.0,75.1923,75.2088,75.1591,75.2088,122121.0
2018-08-13 13:05:00,90.86,90.87,90.83,90.84,77263.0,75.2005,75.2088,75.1757,75.184,77263.0
2018-08-13 13:10:00,90.83,90.83,90.73,90.76,39859.0,75.1757,75.1757,75.0929,75.1178,39859.0
2018-08-13 13:15:00,90.76,90.83,90.65,90.82,62073.0,75.1178,75.1757,75.0267,75.1674,62073.0
2018-08-13 13:20:00,90.82,90.88,90.8,90.86,50876.0,75.1674,75.2171,75.1509,75.2005,50876.0
2018-08-13 13:25:00,90.87,90.89,90.83,90.84,39913.0,75.2088,75.2254,75.1757,75.184,39913.0
2018-08-13 13:30:00,90.85,90.88,90.84,90.87,45735.0,75.1923,75.2171,75.184,75.2088,45735.0
2018-08-13 13:35:00,90.86,90.87,90.82,90.82,56092.0,75.2005,75.2088,75.1674,75.1674,56092.0
2018-08-13 13:40:00,90.83,90.84,90.73,90.77,22632.0,75.1757,75.184,75.0929,75.126,22632.0
2018-08-13 13:45:00,90.77,90.78,90.68,90.7,16366.0,75.126,75.1343,75.0516,75.0681,16366.0
2018-08-13 13:50:00,90.68,90.81,90.68,90.76,26182.0,75.0516,75.1591,75.0516,75.1178,26182.0
2018-08-13 13:55:00,90.77,90.78,90.73,90.73,18143.0,75.126,75.1343,75.0929,75.0929,18143.0
2018-08-13 14:00:00,90.74,90.84,90.72,90.84,36303.0,75.1012,75.184,75.0847,75.184,36303.0
2018-08-13 14:05:00,90.85,90.87,90.82,90.83,44973.0,75.1923,75.2088,75.1674,75.1757,44973.0
2018-08-13 14:10:00,90.84,90.88,90.82,90.84,33620.0,75.184,75.2171,75.1674,75.184,33620.0
2018-08-13 14:15:00,90.85,90.87,90.83,90.84,41639.0,75.1923,75.2088,75.1757,75.184,41639.0
2018-08-13 14:20:00,90.84,90.97,90.84,90.93,69479.0,75.184,75.2916,75.184,75.2585,69479.0
2018-08-13 14:25:00,90.92,91.24,90.92,91.07,171667.0,75.2502,75.515,75.2502,75.3743,171667.0
2018-08-13 14:30:00,91.07,91.08,90.98,91.05,101811.0,75.3743,75.3826,75.2998,75.3578,101811.0
2018-08-13 14:35:00,91.06,91.12,90.96,91.06,80381.0,75.3661,75.4157,75.2833,75.3661,80381.0
2018-08-13 14:40:00,91.07,91.07,91.0,91.04,58232.0,75.3743,75.3743,75.3164,75.3495,58232.0
2018-08-13 14:45:00,91.03,91.05,90.98,91.01,33223.0,75.3412,75.3578,75.2998,75.3247,33223.0
2018-08-13 14:50:00,91.0,91.0,90.87,90.89,41456.0,75.3164,75.3164,75.2088,75.2254,41456.0
2018-08-13 14:55:00,90.9,90.94,90.85,90.85,50671.0,75.2336,75.2667,75.1923,75.1923,50671.0
2018-08-13 15:00:00,90.86,90.89,90.8,90.86,39041.0,75.2005,75.2254,75.1509,75.2005,39041.0
2018-08-13 15:05:00,90.86,90.9,90.81,90.9,34330.0,75.2005,75.2336,75.1591,75.2336,34330.0
2018-08-13 15:10:00,90.89,90.98,90.88,90.98,51196.0,75.2254,75.2998,75.2171,75.2998,51196.0
2018-08-13 15:15:00,90.98,91.02,90.91,90.91,37410.0,75.2998,75.333,75.2419,75.2419,37410.0
2018-08-13 15:20:00,90.92,90.93,90.86,90.92,30400.0,75.2502,75.2585,75.2005,75.2502,30400.0
2018-08-13 15:25:00,90.92,90.96,90.83,90.85,36500.0,75.2502,75.2833,75.1757,75.1923,36500.0
2018-08-13 15:30:00,90.85,90.93,90.78,90.84,53577.0,75.1923,75.2585,75.1343,75.184,53577.0
2018-08-13 15:35:00,90.84,90.94,90.83,90.94,39313.0,75.184,75.2667,75.1757,75.2667,39313.0
2018-08-13 15:40:00,90.93,90.93,90.84,90.88,60590.0,75.2585,75.2585,75.184,75.2171,60590.0
2018-08-13 15:45:00,90.87,90.87,90.74,90.76,74102.0,75.2088,75.2088,75.1012,75.1178,74102.0
2018-08-13 15:50:00,90.74,90.8,90.72,90.78,99615.0,75.1012,75.1509,75.0847,75.1343,99615.0
2018-08-13 15:55:00,90.78,90.82,90.72,90.74,158212.0,75.1343,75.1674,75.0847,75.1012,158212.0
2018-08-14 09:30:00,90.7,91.38,90.68,91.38,108516.0,75.0681,75.6309,75.0516,75.6309,108516.0
2018-08-14 09:35:00,91.37,91.4,90.98,91.01,25738.0,75.6226,75.6475,75.2998,75.3247,25738.0
2018-08-14 09:40:00,91.01,91.07,90.98,91.02,26480.0,75.3247,75.3743,75.2998,75.333,26480.0
2018-08-14 09:45:00,91.03,91.13,90.96,90.96,65390.0,75.3412,75.424,75.2833,75.2833,65390.0
2018-08-14 09:50:00,90.96,90.96,90.68,90.77,120747.0,75.2833,75.2833,75.0516,75.126,120747.0
2018-08-14 09:55:00,90.78,90.93,90.78,90.87,46706.0,75.1343,75.2585,75.1343,75.2088,46706.0
2018-08-14 10:00:00,90.88,90.97,90.78,90.81,45502.0,75.2171,75.2916,75.1343,75.1591,45502.0
2018-08-14 10:05:00,90.8,90.85,90.77,90.85,46317.0,75.1509,75.1923,75.126,75.1923,46317.0
2018-08-14 10:10:00,90.85,90.86,90.65,90.66,65173.0,75.1923,75.2005,75.0267,75.035,65173.0
2018-08-14 10:15:00,90.65,90.85,90.64,90.78,49359.0,75.0267,75.1923,75.0184,75.1343,49359.0
2018-08-14 10:20:00,90.78,90.86,90.73,90.73,33948.0,75.1343,75.2005,75.0929,75.0929,33948.0
2018-08-14 10:25:00,90.74,90.8,90.72,90.77,34674.0,75.1012,75.1509,75.0847,75.126,34674.0
2018-08-14 10:30:00,90.77,90.86,90.75,90.85,35459.0,75.126,75.2005,75.1095,75.1923,35459.0
2018-08-14 10:35:00,90.86,90.93,90.86,90.9,44419.0,75.2005,75.2585,75.2005,75.2336,44419.0
2018-08-14 10:40:00,90.9,90.97,90.89,90.94,26724.0,75.2336,75.2916,75.2254,75.2667,26724.0
2018-08-14 10:45:00,90.95,91.0,90.94,90.96,54280.0,75.275,75.3164,75.2667,75.2833,54280.0
2018-08-14 10:50:00,90.95,91.05,90.93,91.04,53444.0,75.275,75.3578,75.2585,75.3495,53444.0
2018-08-14 10:55:00,91.04,91.15,91.04,91.11,32880.0,75.3495,75.4405,75.3495,75.4074,32880.0
2018-08-14 11:00:00,91.12,91.12,91.03,91.11,42824.0,75.4157,75.4157,75.3412,75.4074,42824.0
2018-08-14 11:05:00,91.11,91.17,91.08,91.12,63452.0,75.4074,75.4571,75.3826,75.4157,63452.0
2018-08-14 11:10:00,91.12,91.17,91.1,91.17,19463.0,75.4157,75.4571,75.3992,75.4571,19463.0
2018-08-14 11:15:00,91.17,91.2,91.1,91.11,28999.0,75.4571,75.4819,75.3992,75.4074,28999.0
2018-08-14 11:20:00,91.12,91.28,91.11,91.28,20059.0,75.4157,75.5481,75.4074,75.5481,20059.0
2018-08-14 11:25:00,91.29,91.37,91.26,91.31,62006.0,75.5564,75.6226,75.5316,75.573,62006.0
2018-08-14 11:30:00,91.32,91.34,91.29,91.33,39672.0,75.5813,75.5978,75.5564,75.5895,39672.0
2018-08-14 11:35:00,91.31,91.43,91.31,91.41,26626.0,75.573,75.6723,75.573,75.6557,26626.0
2018-08-14 11:40:00,91.41,91.46,91.4,91.42,21629.0,75.6557,75.6971,75.6475,75.664,21629.0
2018-08-14 11:45:00,91.41,91.42,91.36,91.42,29014.0,75.6557,75.664,75.6144,75.664,29014.0
2018-08-14 11:50:00,91.41,91.41,91.36,91.38,23138.0,75.6557,75.6557,75.6144,75.6309,23138.0
2018-08-14 11:55:00,91.39,91.4,91.32,91.34,28508.0,75.6392,75.6475,75.5813,75.5978,28508.0
2018-08-14 12:00:00,91.33,91.45,91.33,91.43,16144.0,75.5895,75.6888,75.5895,75.6723,16144.0
2018-08-14 12:05:00,91.44,91.49,91.43,91.43,17818.0,75.6806,75.722,75.6723,75.6723,17818.0
2018-08-14 12:10:00,91.43,91.47,91.43,91.43,16489.0,75.6723,75.7054,75.6723,75.6723,16489.0
2018-08-14 12:15:00,91.44,91.46,91.41,91.43,28977.0,75.6806,75.6971,75.6557,75.6723,28977.0
2018-08-14 12:20:00,91.44,91.45,91.41,91.44,24127.0,75.6806,75.6888,75.6557,75.6806,24127.0
2018-08-14 12:25:00,91.45,91.48,91.44,91.45,16672.0,75.6888,75.7137,75.6806,75.6888,16672.0
2018-08-14 12:30:00,91.45,91.46,91.42,91.44,10988.0,75.6888,75.6971,75.664,75.6806,10988.0
2018-08-14 12:35:00,91.44,91.47,91.44,91.46,11652.0,75.6806,75.7054,75.6806,75.6971,11652.0
2018-08-14 12:40:00,91.47,91.5,91.42,91.42,34925.0,75.7054,75.7302,75.664,75.664,34925.0
2018-08-14 12:45:00,91.42,91.45,91.39,91.4,11013.0,75.664,75.6888,75.6392,75.6475,11013.0
2018-08-14 12:50:00,91.4,91.41,91.3,91.31,20513.0,75.6475,75.6557,75.5647,75.573,20513.0
2018-08-14 12:55:00,91.31,91.33,91.28,91.31,14472.0,75.573,75.5895,75.5481,75.573,14472.0
2018-08-14 13:00:00,91.31,91.38,91.31,91.37,11478.0,75.573,75.6309,75.573,75.6226,11478.0
2018-08-14 13:05:00,91.35,91.35,91.32,91.33,13797.0,75.6061,75.6061,75.5813,75.5895,13797.0
2018-08-14 13:10:00,91.34,91.37,91.3,91.3,7042.0,75.5978,75.6226,75.5647,75.5647,7042.0
2018-08-14 13:15:00,91.3,91.32,91.27,91.28,9007.0,75.5647,75.5813,75.5399,75.5481,9007.0
2018-08-14 13:20:00,91.28,91.3,91.25,91.26,20329.0,75.5481,75.5647,75.5233,75.5316,20329.0
2018-08-14 13:25:00,91.27,91.27,91.16,91.21,21412.0,75.5399,75.5399,75.4488,75.4902,21412.0
2018-08-14 13:30:00,91.21,91.23,91.17,91.22,11976.0,75.4902,75.5068,75.4571,75.4985,11976.0
2018-08-14 13:35:00,91.23,91.26,91.21,91.21,16004.0,75.5068,75.5316,75.4902,75.4902,16004.0
2018-08-14 13:40:00,91.23,91.23,91.2,91.21,8552.0,75.5068,75.5068,75.4819,75.4902,8552.0
2018-08-14 13:45:00,91.21,91.25,91.2,91.24,21541.0,75.4902,75.5233,75.4819,75.515,21541.0
2018-08-14 13:50:00,91.24,91.24,91.18,91.18,20628.0,75.515,75.515,75.4654,75.4654,20628.0
2018-08-14 13:55:00,91.18,91.27,91.18,91.25,18765.0,75.4654,75.5399,75.4654,75.5233,18765.0
2018-08-14 14:00:00,91.25,91.29,91.24,91.24,16630.0,75.5233,75.5564,75.515,75.515,16630.0
2018-08-14 14:05:00,91.24,91.24,91.19,91.2,11796.0,75.515,75.515,75.4737,75.4819,11796.0
2018-08-14 14:10:00,91.19,91.24,91.19,91.19,13193.0,75.4737,75.515,75.4737,75.4737,13193.0
2018-08-14 14:15:00,91.19,91.24,91.17,91.22,11690.0,75.4737,75.515,75.4571,75.4985,11690.0
2018-08-14 14:20:00,91.22,91.24,91.12,91.16,39383.0,75.4985,75.515,75.4157,75.4488,39383.0
2018-08-14 14:25:00,91.16,91.17,91.13,91.17,22767.0,75.4488,75.4571,75.424,75.4571,22767.0
2018-08-14 14:30:00,91.17,91.23,91.16,91.23,17941.0,75.4571,75.5068,75.4488,75.5068,17941.0
2018-08-14 14:35:00,91.24,91.26,91.2,91.22,69206.0,75.515,75.5316,75.4819,75.4985,69206.0
2018-08-14 14:40:00,91.22,91.28,91.21,91.27,13281.0,75.4985,75.5481,75.4902,75.5399,13281.0
2018-08-14 14:45:00,91.28,91.29,91.24,91.25,16798.0,75.5481,75.5564,75.515,75.5233,16798.0
2018-08-14 14:50:00,91.26,91.3,91.25,91.26,35401.0,75.5316,75.5647,75.5233,75.5316,35401.0
2018-08-14 14:55:00,91.26,91.26,91.18,91.19,35934.0,75.5316,75.5316,75.4654,75.4737,35934.0
2018-08-14 15:00:00,91.19,91.25,91.19,91.24,46220.0,75.4737,75.5233,75.4737,75.515,46220.0
2018-08-14 15:05:00,91.25,91.27,91.24,91.24,45676.0,75.5233,75.5399,75.515,75.515,45676.0
2018-08-14 15:10:00,91.25,91.28,91.24,91.25,26174.0,75.5233,75.5481,75.515,75.5233,26174.0
2018-08-14 15:15:00,91.26,91.26,91.23,91.24,37616.0,75.5316,75.5316,75.5068,75.515,37616.0
2018-08-14 15:20:00,91.24,91.32,91.24,91.26,44184.0,75.515,75.5813,75.515,75.5316,44184.0
2018-08-14 15:25:00,91.25,91.27,91.23,91.23,30474.0,75.5233,75.5399,75.5068,75.5068,30474.0
2018-08-14 15:30:00,91.23,91.29,91.22,91.27,32372.0,75.5068,75.5564,75.4985,75.5399,32372.0
2018-08-14 15:35:00,91.3,91.31,91.21,91.22,88584.0,75.5647,75.573,75.4902,75.4985,88584.0
2018-08-14 15:40:00,91.23,91.24,91.18,91.2,169433.0,75.5068,75.515,75.4654,75.4819,169433.0
2018-08-14 15:45:00,91.2,91.21,91.14,91.16,133613.0,75.4819,75.4902,75.4323,75.4488,133613.0
2018-08-14 15:50:00,91.16,91.17,91.09,91.11,111258.0,75.4488,75.4571,75.3909,75.4074,111258.0
2018-08-14 15:55:00,91.1,91.13,90.99,91.05,238619.0,75.3992,75.424,75.3081,75.3578,238619.0
2018-08-15 09:30:00,90.91,90.96,90.71,90.72,94883.0,75.2419,75.2833,75.0764,75.0847,94883.0
2018-08-15 09:35:00,90.74,90.93,90.67,90.72,12598.0,75.1012,75.2585,75.0433,75.0847,12598.0
2018-08-15 09:40:00,90.72,90.8,90.6,90.77,37414.0,75.0847,75.1509,74.9853,75.126,37414.0
2018-08-15 09:45:00,90.76,90.79,90.61,90.61,46439.0,75.1178,75.1426,74.9936,74.9936,46439.0
2018-08-15 09:50:00,90.6,90.71,90.55,90.68,46974.0,74.9853,75.0764,74.944,75.0516,46974.0
2018-08-15 09:55:00,90.69,90.74,90.65,90.65,15269.0,75.0598,75.1012,75.0267,75.0267,15269.0
2018-08-15 10:00:00,90.63,90.66,90.46,90.49,42529.0,75.0102,75.035,74.8695,74.8943,42529.0
2018-08-15 10:05:00,90.49,90.55,90.39,90.42,57010.0,74.8943,74.944,74.8115,74.8364,57010.0
2018-08-15 10:10:00,90.43,90.43,90.26,90.3,43222.0,74.8446,74.8446,74.7039,74.737,43222.0
2018-08-15 10:15:00,90.29,90.45,90.29,90.4,54956.0,74.7288,74.8612,74.7288,74.8198,54956.0
2018-08-15 10:20:00,90.38,90.46,90.33,90.43,31956.0,74.8033,74.8695,74.7619,74.8446,31956.0
2018-08-15 10:25:00,90.42,90.42,90.33,90.38,47864.0,74.8364,74.8364,74.7619,74.8033,47864.0
2018-08-15 10:30:00,90.33,90.51,90.33,90.41,69343.0,74.7619,74.9109,74.7619,74.8281,69343.0
2018-08-15 10:35:00,90.41,90.86,90.41,90.65,40520.0,74.8281,75.2005,74.8281,75.0267,40520.0
2018-08-15 10:40:00,90.64,90.66,90.42,90.42,28627.0,75.0184,75.035,74.8364,74.8364,28627.0
2018-08-15 10:45:00,90.42,90.46,90.33,90.33,28111.0,74.8364,74.8695,74.7619,74.7619,28111.0
2018-08-15 10:50:00,90.34,90.45,90.34,90.36,37648.0,74.7702,74.8612,74.7702,74.7867,37648.0
2018-08-15 10:55:00,90.36,90.42,90.31,90.35,38162.0,74.7867,74.8364,74.7453,74.7784,38162.0
2018-08-15 11:00:00,90.35,90.43,90.28,90.35,52819.0,74.7784,74.8446,74.7205,74.7784,52819.0
2018-08-15 11:05:00,90.34,90.48,90.23,90.47,37718.0,74.7702,74.886,74.6791,74.8777,37718.0
2018-08-15 11:10:00,90.47,90.47,90.35,90.39,76674.0,74.8777,74.8777,74.7784,74.8115,76674.0
2018-08-15 11:15:00,90.42,90.45,90.35,90.45,24460.0,74.8364,74.8612,74.7784,74.8612,24460.0
2018-08-15 11:20:00,90.45,90.61,90.44,90.52,38034.0,74.8612,74.9936,74.8529,74.9191,38034.0
2018-08-15 11:25:00,90.53,90.61,90.47,90.47,53208.0,74.9274,74.9936,74.8777,74.8777,53208.0
2018-08-15 11:30:00,90.47,90.52,90.42,90.52,40429.0,74.8777,74.9191,74.8364,74.9191,40429.0
2018-08-15 11:35:00,90.52,90.56,90.47,90.48,37228.0,74.9191,74.9522,74.8777,74.886,37228.0
2018-08-15 11:40:00,90.48,90.55,90.46,90.54,23500.0,74.886,74.944,74.8695,74.9357,23500.0
2018-08-15 11:45:00,90.54,90.61,90.46,90.61,26569.0,74.9357,74.9936,74.8695,74.9936,26569.0
2018-08-15 11:50:00,90.61,90.63,90.53,90.53,13116.0,74.9936,75.0102,74.9274,74.9274,13116.0
2018-08-15 11:55:00,90.54,90.6,90.51,90.51,23098.0,74.9357,74.9853,74.9109,74.9109,23098.0
2018-08-15 12:00:00,90.51,90.59,90.51,90.56,20864.0,74.9109,74.9771,74.9109,74.9522,20864.0
2018-08-15 12:05:00,90.57,90.63,90.5,90.62,14823.0,74.9605,75.0102,74.9026,75.0019,14823.0
2018-08-15 12:10:00,90.62,90.63,90.59,90.62,17357.0,75.0019,75.0102,74.9771,75.0019,17357.0
2018-08-15 12:15:00,90.62,90.71,90.59,90.67,21244.0,75.0019,75.0764,74.9771,75.0433,21244.0
2018-08-15 12:20:00,90.68,90.74,90.64,90.71,17435.0,75.0516,75.1012,75.0184,75.0764,17435.0
2018-08-15 12:25:00,90.73,90.77,90.72,90.77,19314.0,75.0929,75.126,75.0847,75.126,19314.0
2018-08-15 12:30:00,90.76,90.85,90.76,90.79,23026.0,75.1178,75.1923,75.1178,75.1426,23026.0
2018-08-15 12:35:00,90.8,90.85,90.76,90.79,24962.0,75.1509,75.1923,75.1178,75.1426,24962.0
2018-08-15 12:40:00,90.8,90.8,90.7,90.71,38955.0,75.1509,75.1509,75.0681,75.0764,38955.0
2018-08-15 12:45:00,90.7,90.79,90.66,90.79,51475.0,75.0681,75.1426,75.035,75.1426,51475.0
2018-08-15 12:50:00,90.79,90.81,90.78,90.79,38112.0,75.1426,75.1591,75.1343,75.1426,38112.0
2018-08-15 12:55:00,90.79,90.85,90.77,90.84,45781.0,75.1426,75.1923,75.126,75.184,45781.0
2018-08-15 13:00:00,90.84,90.9,90.82,90.89,32279.0,75.184,75.2336,75.1674,75.2254,32279.0
2018-08-15 13:05:00,90.88,90.97,90.86,90.95,34165.0,75.2171,75.2916,75.2005,75.275,34165.0
2018-08-15 13:10:00,90.95,90.96,90.87,90.89,19729.0,75.275,75.2833,75.2088,75.2254,19729.0
2018-08-15 13:15:00,90.89,90.92,90.86,90.89,17390.0,75.2254,75.2502,75.2005,75.2254,17390.0
2018-08-15 13:20:00,90.89,90.9,90.8,90.81,17867.0,75.2254,75.2336,75.1509,75.1591,17867.0
2018-08-15 13:25:00,90.82,90.89,90.82,90.87,17440.0,75.1674,75.2254,75.1674,75.2088,17440.0
2018-08-15 13:30:00,90.87,90.88,90.8,90.81,25150.0,75.2088,75.2171,75.1509,75.1591,25150.0
2018-08-15 13:35:00,90.8,90.84,90.76,90.84,11700.0,75.1509,75.184,75.1178,75.184,11700.0
2018-08-15 13:40:00,90.86,90.95,90.85,90.94,14441.0,75.2005,75.275,75.1923,75.2667,14441.0
2018-08-15 13:45:00,90.94,90.96,90.85,90.86,25418.0,75.2667,75.2833,75.1923,75.2005,25418.0
2018-08-15 13:50:00,90.87,90.95,90.87,90.93,16836.0,75.2088,75.275,75.2088,75.2585,16836.0
2018-08-15 13:55:00,90.93,90.96,90.88,90.93,44441.0,75.2585,75.2833,75.2171,75.2585,44441.0
2018-08-15 14:00:00,90.92,90.95,90.86,90.93,24014.0,75.2502,75.275,75.2005,75.2585,24014.0
2018-08-15 14:05:00,90.91,90.91,90.81,90.84,65258.0,75.2419,75.2419,75.1591,75.184,65258.0
2018-08-15 14:10:00,90.84,90.87,90.72,90.72,43239.0,75.184,75.2088,75.0847,75.0847,43239.0
2018-08-15 14:15:00,90.73,90.79,90.72,90.75,24816.0,75.0929,75.1426,75.0847,75.1095,24816.0
2018-08-15 14:20:00,90.75,90.79,90.73,90.78,42757.0,75.1095,75.1426,75.0929,75.1343,42757.0
2018-08-15 14:25:00,90.79,90.79,90.67,90.7,25377.0,75.1426,75.1426,75.0433,75.0681,25377.0
2018-08-15 14:30:00,90.7,90.78,90.67,90.78,26023.0,75.0681,75.1343,75.0433,75.1343,26023.0
2018-08-15 14:35:00,90.77,90.86,90.76,90.84,21967.0,75.126,75.2005,75.1178,75.184,21967.0
2018-08-15 14:40:00,90.84,90.87,90.79,90.79,20241.0,75.184,75.2088,75.1426,75.1426,20241.0
2018-08-15 14:45:00,90.79,90.84,90.76,90.76,81350.0,75.1426,75.184,75.1178,75.1178,81350.0
2018-08-15 14:50:00,90.77,90.81,90.66,90.71,48022.0,75.126,75.1591,75.035,75.0764,48022.0
2018-08-15 14:55:00,90.71,90.84,90.71,90.84,31777.0,75.0764,75.184,75.0764,75.184,31777.0
2018-08-15 15:00:00,90.85,90.97,90.84,90.87,70178.0,75.1923,75.2916,75.184,75.2088,70178.0
2018-08-15 15:05:00,90.88,90.96,90.88,90.92,38116.0,75.2171,75.2833,75.2171,75.2502,38116.0
2018-08-15 15:10:00,90.92,90.92,90.83,90.83,30991.0,75.2502,75.2502,75.1757,75.1757,30991.0
2018-08-15 15:15:00,90.83,90.92,90.83,90.89,24460.0,75.1757,75.2502,75.1757,75.2254,24460.0
2018-08-15 15:20:00,90.88,90.91,90.83,90.88,26737.0,75.2171,75.2419,75.1757,75.2171,26737.0
2018-08-15 15:25:00,90.88,90.95,90.88,90.95,35482.0,75.2171,75.275,75.2171,75.275,35482.0
2018-08-15 15:30:00,90.95,91.14,90.94,91.1,163857.0,75.275,75.4323,75.2667,75.3992,163857.0
2018-08-15 15:35:00,91.09,91.12,91.02,91.05,76659.0,75.3909,75.4157,75.333,75.3578,76659.0
2018-08-15 15:40:00,91.04,91.11,91.02,91.1,51012.0,75.3495,75.4074,75.333,75.3992,51012.0
2018-08-15 15:45:00,91.09,91.16,91.06,91.11,49773.0,75.3909,75.4488,75.3661,75.4074,49773.0
2018-08-15 15:50:00,91.1,91.11,91.04,91.08,71476.0,75.3992,75.4074,75.3495,75.3826,71476.0
2018-08-15 15:55:00,91.08,91.15,90.94,91.0,252364.0,75.3826,75.4405,75.2667,75.3164,252364.0
2018-08-16 09:30:00,91.27,91.37,91.1,91.21,108661.0,75.5399,75.6226,75.3992,75.4902,108661.0
2018-08-16 09:35:00,91.23,91.37,91.1,91.11,45367.0,75.5068,75.6226,75.3992,75.4074,45367.0
2018-08-16 09:40:00,91.15,91.24,91.12,91.16,35701.0,75.4405,75.515,75.4157,75.4488,35701.0
2018-08-16 09:45:00,91.17,91.22,91.08,91.18,46483.0,75.4571,75.4985,75.3826,75.4654,46483.0
2018-08-16 09:50:00,91.18,91.26,91.15,91.16,56169.0,75.4654,75.5316,75.4405,75.4488,56169.0
2018-08-16 09:55:00,91.17,91.18,91.06,91.12,64155.0,75.4571,75.4654,75.3661,75.4157,64155.0
2018-08-16 10:00:00,91.12,91.25,91.08,91.25,60828.0,75.4157,75.5233,75.3826,75.5233,60828.0
2018-08-16 10:05:00,91.26,91.37,91.25,91.27,21858.0,75.5316,75.6226,75.5233,75.5399,21858.0
2018-08-16 10:10:00,91.27,91.28,91.21,91.21,22438.0,75.5399,75.5481,75.4902,75.4902,22438.0
2018-08-16 10:15:00,91.2,91.25,91.18,91.23,23687.0,75.4819,75.5233,75.4654,75.5068,23687.0
2018-08-16 10:20:00,91.22,91.25,91.16,91.19,17201.0,75.4985,75.5233,75.4488,75.4737,17201.0
2018-08-16 10:25:00,91.19,91.24,91.13,91.24,12389.0,75.4737,75.515,75.424,75.515,12389.0
2018-08-16 10:30:00,91.24,91.25,91.19,91.19,18828.0,75.515,75.5233,75.4737,75.4737,18828.0
2018-08-16 10:35:00,91.19,91.24,91.15,91.21,52009.0,75.4737,75.515,75.4405,75.4902,52009.0
2018-08-16 10:40:00,91.2,91.21,91.13,91.18,45494.0,75.4819,75.4902,75.424,75.4654,45494.0
2018-08-16 10:45:00,91.19,91.24,91.18,91.22,20158.0,75.4737,75.515,75.4654,75.4985,20158.0
2018-08-16 10:50:00,91.22,91.24,91.08,91.11,33436.0,75.4985,75.515,75.3826,75.4074,33436.0
2018-08-16 10:55:00,91.11,91.17,91.07,91.14,31654.0,75.4074,75.4571,75.3743,75.4323,31654.0
2018-08-16 11:00:00,91.14,91.2,91.12,91.17,29005.0,75.4323,75.4819,75.4157,75.4571,29005.0
2018-08-16 11:05:00,91.17,91.23,91.14,91.18,26854.0,75.4571,75.5068,75.4323,75.4654,26854.0
2018-08-16 11:10:00,91.17,91.18,91.11,91.15,21300.0,75.4571,75.4654,75.4074,75.4405,21300.0
2018-08-16 11:15:00,91.16,91.24,91.15,91.15,45501.0,75.4488,75.515,75.4405,75.4405,45501.0
2018-08-16 11:20:00,91.16,91.17,91.12,91.13,58670.0,75.4488,75.4571,75.4157,75.424,58670.0
2018-08-16 11:25:00,91.13,91.18,91.12,91.15,83341.0,75.424,75.4654,75.4157,75.4405,83341.0
2018-08-16 11:30:00,91.16,91.16,91.03,91.04,73858.0,75.4488,75.4488,75.3412,75.3495,73858.0
2018-08-16 11:35:00,91.04,91.07,91.0,91.03,28381.0,75.3495,75.3743,75.3164,75.3412,28381.0
2018-08-16 11:40:00,91.02,91.04,90.98,90.99,25987.0,75.333,75.3495,75.2998,75.3081,25987.0
2018-08-16 11:45:00,90.99,91.08,90.98,91.06,36205.0,75.3081,75.3826,75.2998,75.3661,36205.0
2018-08-16 11:50:00,91.07,91.18,91.07,91.14,20109.0,75.3743,75.4654,75.3743,75.4323,20109.0
2018-08-16 11:55:00,91.15,91.18,91.1,91.11,33874.0,75.4405,75.4654,75.3992,75.4074,33874.0
2018-08-16 12:00:00,91.11,91.21,91.1,91.19,109460.0,75.4074,75.4902,75.3992,75.4737,109460.0
2018-08-16 12:05:00,91.18,91.22,91.15,91.19,44425.0,75.4654,75.4985,75.4405,75.4737,44425.0
2018-08-16 12:10:00,91.19,91.26,91.19,91.25,42138.0,75.4737,75.5316,75.4737,75.5233,42138.0
2018-08-16 12:15:00,91.26,91.29,91.23,91.26,26776.0,75.5316,75.5564,75.5068,75.5316,26776.0
2018-08-16 12:20:00,91.26,91.28,91.22,91.23,18469.0,75.5316,75.5481,75.4985,75.5068,18469.0
2018-08-16 12:25:00,91.24,91.25,91.2,91.22,18605.0,75.515,75.5233,75.4819,75.4985,18605.0
2018-08-16 12:30:00,91.21,91.23,91.19,91.2,24431.0,75.4902,75.5068,75.4737,75.4819,24431.0
2018-08-16 12:35:00,91.2,91.23,91.19,91.21,18717.0,75.4819,75.5068,75.4737,75.4902,18717.0
2018-08-16 12:40:00,91.21,91.22,91.16,91.18,48935.0,75.4902,75.4985,75.4488,75.4654,48935.0
2018-08-16 12:45:00,91.18,91.2,91.14,91.19,13120.0,75.4654,75.4819,75.4323,75.4737,13120.0
2018-08-16 12:50:00,91.19,91.21,91.18,91.2,11250.0,75.4737,75.4902,75.4654,75.4819,11250.0
2018-08-16 12:55:00,91.21,91.25,91.16,91.17,15505.0,75.4902,75.5233,75.4488,75.4571,15505.0
2018-08-16 13:00:00,91.17,91.21,91.16,91.19,26356.0,75.4571,75.4902,75.4488,75.4737,26356.0
2018-08-16 13:05:00,91.19,91.21,91.14,91.15,14872.0,75.4737,75.4902,75.4323,75.4405,14872.0
2018-08-16 13:10:00,91.15,91.17,91.08,91.11,45624.0,75.4405,75.4571,75.3826,75.4074,45624.0
2018-08-16 13:15:00,91.11,91.16,91.08,91.09,27501.0,75.4074,75.4488,75.3826,75.3909,27501.0
2018-08-16 13:20:00,91.1,91.16,91.07,91.13,22849.0,75.3992,75.4488,75.3743,75.424,22849.0
2018-08-16 13:25:00,91.12,91.13,91.06,91.09,56203.0,75.4157,75.424,75.3661,75.3909,56203.0
2018-08-16 13:30:00,91.09,91.11,91.05,91.07,20210.0,75.3909,75.4074,75.3578,75.3743,20210.0
2018-08-16 13:35:00,91.07,91.11,91.07,91.1,78576.0,75.3743,75.4074,75.3743,75.3992,78576.0
2018-08-16 13:40:00,91.09,91.14,91.08,91.11,34802.0,75.3909,75.4323,75.3826,75.4074,34802.0
2018-08-16 13:45:00,91.11,91.12,90.97,90.99,35223.0,75.4074,75.4157,75.2916,75.3081,35223.0
2018-08-16 13:50:00,91.0,91.02,90.94,90.98,26850.0,75.3164,75.333,75.2667,75.2998,26850.0
2018-08-16 13:55:00,90.98,90.99,90.9,90.9,28392.0,75.2998,75.3081,75.2336,75.2336,28392.0
2018-08-16 14:00:00,90.9,90.93,90.84,90.9,48930.0,75.2336,75.2585,75.184,75.2336,48930.0
2018-08-16 14:05:00,90.89,90.98,90.87,90.97,99382.0,75.2254,75.2998,75.2088,75.2916,99382.0
2018-08-16 14:10:00,90.97,91.06,90.95,91.05,69327.0,75.2916,75.3661,75.275,75.3578,69327.0
2018-08-16 14:15:00,91.05,91.12,91.04,91.09,36147.0,75.3578,75.4157,75.3495,75.3909,36147.0
2018-08-16 14:20:00,91.09,91.09,91.05,91.07,17530.0,75.3909,75.3909,75.3578,75.3743,17530.0
2018-08-16 14:25:00,91.07,91.1,91.03,91.05,36346.0,75.3743,75.3992,75.3412,75.3578,36346.0
2018-08-16 14:30:00,91.05,91.05,90.91,90.94,47499.0,75.3578,75.3578,75.2419,75.2667,47499.0
2018-08-16 14:35:00,90.92,91.05,90.92,91.04,43238.0,75.2502,75.3578,75.2502,75.3495,43238.0
2018-08-16 14:40:00,91.04,91.06,91.01,91.04,21270.0,75.3495,75.3661,75.3247,75.3495,21270.0
2018-08-16 14:45:00,91.03,91.08,91.02,91.08,16525.0,75.3412,75.3826,75.333,75.3826,16525.0
2018-08-16 14:50:00,91.07,91.09,91.05,91.09,25090.0,75.3743,75.3909,75.3578,75.3909,25090.0
2018-08-16 14:55:00,91.09,91.12,90.99,91.0,73057.0,75.3909,75.4157,75.3081,75.3164,73057.0
2018-08-16 15:00:00,91.01,91.08,91.0,91.05,32314.0,75.3247,75.3826,75.3164,75.3578,32314.0
2018-08-16 15:05:00,91.06,91.1,91.05,91.07,14860.0,75.3661,75.3992,75.3578,75.3743,14860.0
2018-08-16 15:10:00,91.07,91.15,91.07,91.15,20035.0,75.3743,75.4405,75.3743,75.4405,20035.0
2018-08-16 15:15:00,91.15,91.16,91.12,91.12,22606.0,75.4405,75.4488,75.4157,75.4157,22606.0
2018-08-16 15:20:00,91.12,91.16,91.09,91.13,21748.0,75.4157,75.4488,75.3909,75.424,21748.0
2018-08-16 15:25:00,91.13,91.16,91.11,91.15,29358.0,75.424,75.4488,75.4074,75.4405,29358.0
2018-08-16 15:30:00,91.16,91.17,91.11,91.15,37748.0,75.4488,75.4571,75.4074,75.4405,37748.0
2018-08-16 15:35:00,91.15,91.16,91.1,91.1,29710.0,75.4405,75.4488,75.3992,75.3992,29710.0
2018-08-16 15:40:00,91.1,91.16,91.09,91.11,51983.0,75.3992,75.4488,75.3909,75.4074,51983.0
2018-08-16 15:45:00,91.11,91.12,91.04,91.04,77434.0,75.4074,75.4157,75.3495,75.3495,77434.0
2018-08-16 15:50:00,91.04,91.04,90.95,91.0,100576.0,75.3495,75.3495,75.275,75.3164,100576.0
2018-08-16 15:55:00,91.0,91.12,90.98,91.1,257612.0,75.3164,75.4157,75.2998,75.3992,257612.0
2018-08-17 09:30:00,91.29,91.29,90.84,91.11,277878.0,75.5564,75.5564,75.184,75.4074,277878.0
2018-08-17 09:35:00,91.08,91.34,91.06,91.32,49463.0,75.3826,75.5978,75.3661,75.5813,49463.0
2018-08-17 09:40:00,91.31,91.34,91.23,91.28,25132.0,75.573,75.5978,75.5068,75.5481,25132.0
2018-08-17 09:45:00,91.27,91.31,91.15,91.2,34288.0,75.5399,75.573,75.4405,75.4819,34288.0
2018-08-17 09:50:00,91.2,91.25,91.07,91.09,43765.0,75.4819,75.5233,75.3743,75.3909,43765.0
2018-08-17 09:55:00,91.09,91.13,91.03,91.12,24307.0,75.3909,75.424,75.3412,75.4157,24307.0
2018-08-17 10:00:00,91.11,91.16,91.06,91.06,46208.0,75.4074,75.4488,75.3661,75.3661,46208.0
2018-08-17 10:05:00,91.06,91.06,90.83,90.89,119329.0,75.3661,75.3661,75.1757,75.2254,119329.0
2018-08-17 10:10:00,90.89,90.91,90.84,90.85,54906.0,75.2254,75.2419,75.184,75.1923,54906.0
2018-08-17 10:15:00,90.84,90.9,90.81,90.81,58264.0,75.184,75.2336,75.1591,75.1591,58264.0
2018-08-17 10:20:00,90.82,90.83,90.7,90.7,39778.0,75.1674,75.1757,75.0681,75.0681,39778.0
2018-08-17 10:25:00,90.71,90.8,90.71,90.78,35827.0,75.0764,75.1509,75.0764,75.1343,35827.0
2018-08-17 10:30:00,90.78,90.85,90.74,90.76,24257.0,75.1343,75.1923,75.1012,75.1178,24257.0
2018-08-17 10:35:00,90.77,90.84,90.77,90.79,33007.0,75.126,75.184,75.126,75.1426,33007.0
2018-08-17 10:40:00,90.8,90.8,90.7,90.71,29148.0,75.1509,75.1509,75.0681,75.0764,29148.0
2018-08-17 10:45:00,90.7,90.81,90.7,90.79,51386.0,75.0681,75.1591,75.0681,75.1426,51386.0
2018-08-17 10:50:00,90.8,90.81,90.78,90.79,159920.0,75.1509,75.1591,75.1343,75.1426,159920.0
2018-08-17 10:55:00,90.79,90.87,90.75,90.8,85543.0,75.1426,75.2088,75.1095,75.1509,85543.0
2018-08-17 11:00:00,90.8,90.8,90.71,90.79,74513.0,75.1509,75.1509,75.0764,75.1426,74513.0
2018-08-17 11:05:00,90.8,90.8,90.7,90.73,66987.0,75.1509,75.1509,75.0681,75.0929,66987.0
2018-08-17 11:10:00,90.73,90.76,90.7,90.73,50342.0,75.0929,75.1178,75.0681,75.0929,50342.0
2018-08-17 11:15:00,90.72,90.73,90.66,90.7,63687.0,75.0847,75.0929,75.035,75.0681,63687.0
2018-08-17 11:20:00,90.69,90.72,90.68,90.7,176902.0,75.0598,75.0847,75.0516,75.0681,176902.0
2018-08-17 11:25:00,90.7,90.73,90.64,90.72,90325.0,75.0681,75.0929,75.0184,75.0847,90325.0
2018-08-17 11:30:00,90.72,90.73,90.68,90.7,62681.0,75.0847,75.0929,75.0516,75.0681,62681.0
2018-08-17 11:35:00,90.71,90.73,90.69,90.7,57051.0,75.0764,75.0929,75.0598,75.0681,57051.0
2018-08-17 11:40:00,90.71,90.95,90.7,90.94,35914.0,75.0764,75.275,75.0681,75.2667,35914.0
2018-08-17 11:45:00,90.93,90.97,90.89,90.92,24852.0,75.2585,75.2916,75.2254,75.2502,24852.0
2018-08-17 11:50:00,90.93,91.0,90.92,90.96,18289.0,75.2585,75.3164,75.2502,75.2833,18289.0
2018-08-17 11:55:00,90.97,91.01,90.96,90.98,19440.0,75.2916,75.3247,75.2833,75.2998,19440.0
2018-08-17 12:00:00,90.97,91.0,90.96,90.98,20548.0,75.2916,75.3164,75.2833,75.2998,20548.0
2018-08-17 12:05:00,90.98,91.01,90.95,91.0,18079.0,75.2998,75.3247,75.275,75.3164,18079.0
2018-08-17 12:10:00,91.01,91.01,90.88,90.9,33459.0,75.3247,75.3247,75.2171,75.2336,33459.0
2018-08-17 12:15:00,90.9,90.91,90.85,90.86,62478.0,75.2336,75.2419,75.1923,75.2005,62478.0
2018-08-17 12:20:00,90.86,90.87,90.75,90.77,38336.0,75.2005,75.2088,75.1095,75.126,38336.0
2018-08-17 12:25:00,90.77,90.79,90.7,90.78,41811.0,75.126,75.1426,75.0681,75.1343,41811.0
2018-08-17 12:30:00,90.77,90.78,90.72,90.73,25809.0,75.126,75.1343,75.0847,75.0929,25809.0
2018-08-17 12:35:00,90.74,90.75,90.72,90.73,47043.0,75.1012,75.1095,75.0847,75.0929,47043.0
2018-08-17 12:40:00,90.72,90.73,90.64,90.67,44433.0,75.0847,75.0929,75.0184,75.0433,44433.0
2018-08-17 12:45:00,90.67,90.67,90.58,90.63,53578.0,75.0433,75.0433,74.9688,75.0102,53578.0
2018-08-17 12:50:00,90.63,90.68,90.62,90.66,21024.0,75.0102,75.0516,75.0019,75.035,21024.0
2018-08-17 12:55:00,90.66,90.72,90.66,90.7,26258.0,75.035,75.0847,75.035,75.0681,26258.0
2018-08-17 13:00:00,90.7,90.71,90.65,90.68,26756.0,75.0681,75.0764,75.0267,75.0516,26756.0
2018-08-17 13:05:00,90.67,90.68,90.64,90.68,17109.0,75.0433,75.0516,75.0184,75.0516,17109.0
2018-08-17 13:10:00,90.68,90.76,90.67,90.7,21553.0,75.0516,75.1178,75.0433,75.0681,21553.0
2018-08-17 13:15:00,90.7,90.71,90.65,90.68,38616.0,75.0681,75.0764,75.0267,75.0516,38616.0
2018-08-17 13:20:00,90.68,90.68,90.66,90.67,30626.0,75.0516,75.0516,75.035,75.0433,30626.0
2018-08-17 13:25:00,90.67,90.67,90.53,90.56,75951.0,75.0433,75.0433,74.9274,74.9522,75951.0
2018-08-17 13:30:00,90.56,90.6,90.48,90.52,65447.0,74.9522,74.9853,74.886,74.9191,65447.0
2018-08-17 13:35:00,90.52,90.55,90.49,90.52,152788.0,74.9191,74.944,74.8943,74.9191,152788.0
2018-08-17 13:40:00,90.52,90.52,90.42,90.45,65710.0,74.9191,74.9191,74.8364,74.8612,65710.0
2018-08-17 13:45:00,90.45,90.57,90.42,90.56,64999.0,74.8612,74.9605,74.8364,74.9522,64999.0
2018-08-17 13:50:00,90.57,90.64,90.54,90.6,34938.0,74.9605,75.0184,74.9357,74.9853,34938.0
2018-08-17 13:55:00,90.61,90.62,90.55,90.61,38433.0,74.9936,75.0019,74.944,74.9936,38433.0
2018-08-17 14:00:00,90.6,90.66,90.54,90.66,121753.0,74.9853,75.035,74.9357,75.035,121753.0
2018-08-17 14:05:00,90.67,90.76,90.62,90.68,196910.0,75.0433,75.1178,75.0019,75.0516,196910.0
2018-08-17 14:10:00,90.68,90.69,90.63,90.69,38765.0,75.0516,75.0598,75.0102,75.0598,38765.0
2018-08-17 14:15:00,90.69,90.69,90.57,90.64,162097.0,75.0598,75.0598,74.9605,75.0184,162097.0
2018-08-17 14:20:00,90.64,90.64,90.56,90.6,47182.0,75.0184,75.0184,74.9522,74.9853,47182.0
2018-08-17 14:25:00,90.61,90.61,90.57,90.58,75001.0,74.9936,74.9936,74.9605,74.9688,75001.0
2018-08-17 14:30:00,90.58,90.59,90.56,90.58,27994.0,74.9688,74.9771,74.9522,74.9688,27994.0
2018-08-17 14:35:00,90.59,90.59,90.54,90.57,37394.0,74.9771,74.9771,74.9357,74.9605,37394.0
2018-08-17 14:40:00,90.58,90.63,90.53,90.62,622155.0,74.9688,75.0102,74.9274,75.0019,622155.0
2018-08-17 14:45:00,90.63,90.7,90.62,90.66,76161.0,75.0102,75.0681,75.0019,75.035,76161.0
2018-08-17 14:50:00,90.66,90.7,90.6,90.67,78683.0,75.035,75.0681,74.9853,75.0433,78683.0
2018-08-17 14:55:00,90.67,90.69,90.56,90.56,105713.0,75.0433,75.0598,74.9522,74.9522,105713.0
2018-08-17 15:00:00,90.56,90.57,90.53,90.55,73556.0,74.9522,74.9605,74.9274,74.944,73556.0
2018-08-17 15:05:00,90.56,90.56,90.48,90.55,92684.0,74.9522,74.9522,74.886,74.944,92684.0
2018-08-17 15:10:00,90.55,90.7,90.55,90.7,39135.0,74.944,75.0681,74.944,75.0681,39135.0
2018-08-17 15:15:00,90.7,90.74,90.52,90.64,445973.0,75.0681,75.1012,74.9191,75.0184,445973.0
2018-08-17 15:20:00,90.64,90.68,90.61,90.67,43546.0,75.0184,75.0516,74.9936,75.0433,43546.0
2018-08-17 15:25:00,90.68,90.69,90.63,90.65,40955.0,75.0516,75.0598,75.0102,75.0267,40955.0
2018-08-17 15:30:00,90.66,90.71,90.58,90.6,92816.0,75.035,75.0764,74.9688,74.9853,92816.0
2018-08-17 15:35:00,90.59,90.63,90.57,90.62,104910.0,74.9771,75.0102,74.9605,75.0019,104910.0
2018-08-17 15:40:00,90.63,90.69,90.62,90.68,114137.0,75.0102,75.0598,75.0019,75.0516,114137.0
2018-08-17 15:45:00,90.67,90.7,90.64,90.64,111251.0,75.0433,75.0681,75.0184,75.0184,111251.0
2018-08-17 15:50:00,90.63,90.67,90.61,90.67,115732.0,75.0102,75.0433,74.9936,75.0433,115732.0
2018-08-17 15:55:00,90.66,90.7,90.55,90.6,333326.0,75.035,75.0681,74.944,74.9853,333326.0
2018-08-20 09:30:00,90.65,90.78,90.32,90.59,221013.0,75.0267,75.1343,74.7536,74.9771,221013.0
2018-08-20 09:35:00,90.64,90.88,90.55,90.65,72435.0,75.0184,75.2171,74.944,75.0267,72435.0
2018-08-20 09:40:00,90.66,90.73,90.54,90.54,46498.0,75.035,75.0929,74.9357,74.9357,46498.0
2018-08-20 09:45:00,90.5,90.56,90.33,90.35,116615.0,74.9026,74.9522,74.7619,74.7784,116615.0
2018-08-20 09:50:00,90.33,90.5,90.33,90.42,124036.0,74.7619,74.9026,74.7619,74.8364,124036.0
2018-08-20 09:55:00,90.42,90.46,90.31,90.31,154683.0,74.8364,74.8695,74.7453,74.7453,154683.0
2018-08-20 10:00:00,90.32,90.41,90.29,90.36,117842.0,74.7536,74.8281,74.7288,74.7867,117842.0
2018-08-20 10:05:00,90.35,90.38,90.23,90.25,99920.0,74.7784,74.8033,74.6791,74.6957,99920.0
2018-08-20 10:10:00,90.25,90.25,90.05,90.06,121545.0,74.6957,74.6957,74.5301,74.5384,121545.0
2018-08-20 10:15:00,90.06,90.06,89.88,89.93,88742.0,74.5384,74.5384,74.3894,74.4308,88742.0
2018-08-20 10:20:00,89.92,90.19,89.87,90.19,180432.0,74.4225,74.646,74.3812,74.646,180432.0
2018-08-20 10:25:00,90.2,90.31,90.16,90.19,49409.0,74.6543,74.7453,74.6212,74.646,49409.0
2018-08-20 10:30:00,90.19,90.24,90.09,90.12,85281.0,74.646,74.6874,74.5632,74.5881,85281.0
2018-08-20 10:35:00,90.12,90.13,90.09,90.1,62014.0,74.5881,74.5963,74.5632,74.5715,62014.0
2018-08-20 10:40:00,90.1,90.13,90.06,90.09,160620.0,74.5715,74.5963,74.5384,74.5632,160620.0
2018-08-20 10:45:00,90.09,90.1,90.01,90.09,74436.0,74.5632,74.5715,74.497,74.5632,74436.0
2018-08-20 10:50:00,90.09,90.12,89.95,89.96,73295.0,74.5632,74.5881,74.4474,74.4556,73295.0
2018-08-20 10:55:00,89.95,89.98,89.93,89.96,47793.0,74.4474,74.4722,74.4308,74.4556,47793.0
2018-08-20 11:00:00,89.95,90.0,89.93,89.97,62092.0,74.4474,74.4887,74.4308,74.4639,62092.0
2018-08-20 11:05:00,89.97,90.06,89.96,89.98,95155.0,74.4639,74.5384,74.4556,74.4722,95155.0
2018-08-20 11:10:00,89.98,90.06,89.98,90.03,45873.0,74.4722,74.5384,74.4722,74.5136,45873.0
2018-08-20 11:15:00,90.04,90.06,89.97,89.99,39126.0,74.5219,74.5384,74.4639,74.4805,39126.0
2018-08-20 11:20:00,89.98,90.05,89.96,89.98,35911.0,74.4722,74.5301,74.4556,74.4722,35911.0
2018-08-20 11:25:00,89.97,89.98,89.93,89.94,46309.0,74.4639,74.4722,74.4308,74.4391,46309.0
2018-08-20 11:30:00,89.93,90.06,89.92,90.05,63511.0,74.4308,74.5384,74.4225,74.5301,63511.0
2018-08-20 11:35:00,90.04,90.04,89.99,90.0,49851.0,74.5219,74.5219,74.4805,74.4887,49851.0
2018-08-20 11:40:00,90.01,90.13,90.0,90.12,46795.0,74.497,74.5963,74.4887,74.5881,46795.0
2018-08-20 11:45:00,90.12,90.12,90.03,90.07,79705.0,74.5881,74.5881,74.5136,74.5467,79705.0
2018-08-20 11:50:00,90.06,90.11,90.05,90.11,36981.0,74.5384,74.5798,74.5301,74.5798,36981.0
2018-08-20 11:55:00,90.12,90.16,90.08,90.14,52786.0,74.5881,74.6212,74.555,74.6046,52786.0
2018-08-20 12:00:00,90.14,90.23,90.14,90.22,69521.0,74.6046,74.6791,74.6046,74.6708,69521.0
2018-08-20 12:05:00,90.22,90.23,90.19,90.21,21494.0,74.6708,74.6791,74.646,74.6626,21494.0
2018-08-20 12:10:00,90.2,90.28,90.2,90.25,65378.0,74.6543,74.7205,74.6543,74.6957,65378.0
2018-08-20 12:15:00,90.25,90.38,90.25,90.3,86638.0,74.6957,74.8033,74.6957,74.737,86638.0
2018-08-20 12:20:00,90.3,90.31,90.24,90.26,56404.0,74.737,74.7453,74.6874,74.7039,56404.0
2018-08-20 12:25:00,90.25,90.25,90.11,90.15,58668.0,74.6957,74.6957,74.5798,74.6129,58668.0
2018-08-20 12:30:00,90.16,90.26,90.16,90.25,48021.0,74.6212,74.7039,74.6212,74.6957,48021.0
2018-08-20 12:35:00,90.26,90.28,90.22,90.25,71318.0,74.7039,74.7205,74.6708,74.6957,71318.0
2018-08-20 12:40:00,90.25,90.26,90.2,90.23,34779.0,74.6957,74.7039,74.6543,74.6791,34779.0
2018-08-20 12:45:00,90.23,90.36,90.23,90.36,88853.0,74.6791,74.7867,74.6791,74.7867,88853.0
2018-08-20 12:50:00,90.37,90.43,90.37,90.4,72630.0,74.795,74.8446,74.795,74.8198,72630.0
2018-08-20 12:55:00,90.41,90.42,90.33,90.39,33602.0,74.8281,74.8364,74.7619,74.8115,33602.0
2018-08-20 13:00:00,90.39,90.41,90.31,90.34,65327.0,74.8115,74.8281,74.7453,74.7702,65327.0
2018-08-20 13:05:00,90.34,90.38,90.29,90.35,84680.0,74.7702,74.8033,74.7288,74.7784,84680.0
2018-08-20 13:10:00,90.34,90.42,90.34,90.39,37703.0,74.7702,74.8364,74.7702,74.8115,37703.0
2018-08-20 13:15:00,90.39,90.39,90.25,90.25,30711.0,74.8115,74.8115,74.6957,74.6957,30711.0
2018-08-20 13:20:00,90.26,90.26,90.21,90.23,28413.0,74.7039,74.7039,74.6626,74.6791,28413.0
2018-08-20 13:25:00,90.23,90.26,90.22,90.25,12426.0,74.6791,74.7039,74.6708,74.6957,12426.0
2018-08-20 13:30:00,90.26,90.28,90.25,90.25,17262.0,74.7039,74.7205,74.6957,74.6957,17262.0
2018-08-20 13:35:00,90.25,90.26,90.22,90.22,20366.0,74.6957,74.7039,74.6708,74.6708,20366.0
2018-08-20 13:40:00,90.22,90.24,90.21,90.23,16414.0,74.6708,74.6874,74.6626,74.6791,16414.0
2018-08-20 13:45:00,90.23,90.27,90.22,90.25,45956.0,74.6791,74.7122,74.6708,74.6957,45956.0
2018-08-20 13:50:00,90.25,90.25,90.16,90.16,45458.0,74.6957,74.6957,74.6212,74.6212,45458.0
2018-08-20 13:55:00,90.16,90.17,90.11,90.14,19736.0,74.6212,74.6294,74.5798,74.6046,19736.0
2018-08-20 14:00:00,90.14,90.18,90.12,90.18,47648.0,74.6046,74.6377,74.5881,74.6377,47648.0
2018-08-20 14:05:00,90.19,90.25,90.18,90.22,38621.0,74.646,74.6957,74.6377,74.6708,38621.0
2018-08-20 14:10:00,90.22,90.22,90.16,90.2,52450.0,74.6708,74.6708,74.6212,74.6543,52450.0
2018-08-20 14:15:00,90.19,90.2,90.12,90.17,88476.0,74.646,74.6543,74.5881,74.6294,88476.0
2018-08-20 14:20:00,90.17,90.23,90.16,90.19,51240.0,74.6294,74.6791,74.6212,74.646,51240.0
2018-08-20 14:25:00,90.18,90.18,90.15,90.18,36904.0,74.6377,74.6377,74.6129,74.6377,36904.0
2018-08-20 14:30:00,90.18,90.18,90.12,90.14,33395.0,74.6377,74.6377,74.5881,74.6046,33395.0
2018-08-20 14:35:00,90.15,90.21,90.14,90.21,39934.0,74.6129,74.6626,74.6046,74.6626,39934.0
2018-08-20 14:40:00,90.21,90.21,90.12,90.15,50903.0,74.6626,74.6626,74.5881,74.6129,50903.0
2018-08-20 14:45:00,90.15,90.22,90.14,90.22,47468.0,74.6129,74.6708,74.6046,74.6708,47468.0
2018-08-20 14:50:00,90.22,90.25,90.19,90.22,39454.0,74.6708,74.6957,74.646,74.6708,39454.0
2018-08-20 14:55:00,90.22,90.3,90.21,90.3,27396.0,74.6708,74.737,74.6626,74.737,27396.0
2018-08-20 15:00:00,90.3,90.3,90.25,90.28,45460.0,74.737,74.737,74.6957,74.7205,45460.0
2018-08-20 15:05:00,90.28,90.3,90.26,90.3,54206.0,74.7205,74.737,74.7039,74.737,54206.0
2018-08-20 15:10:00,90.3,90.34,90.27,90.34,55023.0,74.737,74.7702,74.7122,74.7702,55023.0
2018-08-20 15:15:00,90.34,90.41,90.34,90.39,46782.0,74.7702,74.8281,74.7702,74.8115,46782.0
2018-08-20 15:20:00,90.4,90.41,90.38,90.4,67127.0,74.8198,74.8281,74.8033,74.8198,67127.0
2018-08-20 15:25:00,90.4,90.41,90.31,90.33,75336.0,74.8198,74.8281,74.7453,74.7619,75336.0
2018-08-20 15:30:00,90.32,90.38,90.32,90.33,49461.0,74.7536,74.8033,74.7536,74.7619,49461.0
2018-08-20 15:35:00,90.33,90.37,90.3,90.3,59585.0,74.7619,74.795,74.737,74.737,59585.0
2018-08-20 15:40:00,90.3,90.31,90.26,90.3,62617.0,74.737,74.7453,74.7039,74.737,62617.0
2018-08-20 15:45:00,90.29,90.29,90.22,90.24,91989.0,74.7288,74.7288,74.6708,74.6874,91989.0
2018-08-20 15:50:00,90.24,90.26,90.17,90.26,148530.0,74.6874,74.7039,74.6294,74.7039,148530.0
2018-08-20 15:55:00,90.26,90.27,89.98,90.05,463157.0,74.7039,74.7122,74.4722,74.5301,463157.0
2018-08-21 09:30:00,94.0,94.46,93.68,93.81,862578.0,77.7994,78.1801,77.5345,77.6421,862578.0
2018-08-21 09:35:00,93.81,93.84,93.45,93.67,374967.0,77.6421,77.6669,77.3442,77.5262,374967.0
2018-08-21 09:40:00,93.66,93.84,93.0,93.06,303472.0,77.518,77.6669,76.9717,77.0214,303472.0
2018-08-21 09:45:00,93.06,94.09,93.01,93.92,412145.0,77.0214,77.8738,76.98,77.7331,412145.0
2018-08-21 09:50:00,93.96,94.1,93.81,93.85,368008.0,77.7663,77.8821,77.6421,77.6752,368008.0
2018-08-21 09:55:00,93.89,94.2,93.77,94.0,369367.0,77.7083,77.9649,77.609,77.7994,369367.0
2018-08-21 10:00:00,94.0,94.09,93.58,93.72,208429.0,77.7994,77.8738,77.4517,77.5676,208429.0
2018-08-21 10:05:00,93.69,93.72,93.25,93.64,370144.0,77.5428,77.5676,77.1786,77.5014,370144.0
2018-08-21 10:10:00,93.65,93.97,93.64,93.93,186370.0,77.5097,77.7745,77.5014,77.7414,186370.0
2018-08-21 10:15:00,93.91,94.13,93.88,94.05,210915.0,77.7249,77.907,77.7,77.8407,210915.0
2018-08-21 10:20:00,94.05,94.28,94.04,94.26,304283.0,77.8407,78.0311,77.8325,78.0145,304283.0
2018-08-21 10:25:00,94.26,94.4,94.17,94.23,248499.0,78.0145,78.1304,77.9401,77.9897,248499.0
2018-08-21 10:30:00,94.24,94.34,94.0,94.02,197388.0,77.998,78.0808,77.7994,77.8159,197388.0
2018-08-21 10:35:00,94.02,94.16,94.01,94.16,149326.0,77.8159,77.9318,77.8076,77.9318,149326.0
2018-08-21 10:40:00,94.17,94.32,94.06,94.19,146040.0,77.9401,78.0642,77.849,77.9566,146040.0
2018-08-21 10:45:00,94.19,94.31,94.02,94.03,137787.0,77.9566,78.0559,77.8159,77.8242,137787.0
2018-08-21 10:50:00,94.03,94.04,93.8,93.84,173862.0,77.8242,77.8325,77.6338,77.6669,173862.0
2018-08-21 10:55:00,93.84,94.05,93.84,93.96,114501.0,77.6669,77.8407,77.6669,77.7663,114501.0
2018-08-21 11:00:00,93.97,94.15,93.9,94.14,81621.0,77.7745,77.9235,77.7166,77.9152,81621.0
2018-08-21 11:05:00,94.14,94.22,94.05,94.09,100480.0,77.9152,77.9814,77.8407,77.8738,100480.0
2018-08-21 11:10:00,94.07,94.16,94.06,94.16,82038.0,77.8573,77.9318,77.849,77.9318,82038.0
2018-08-21 11:15:00,94.15,94.15,93.81,93.84,89079.0,77.9235,77.9235,77.6421,77.6669,89079.0
2018-08-21 11:20:00,93.85,93.93,93.66,93.76,95320.0,77.6752,77.7414,77.518,77.6007,95320.0
2018-08-21 11:25:00,93.76,93.89,93.71,93.83,67624.0,77.6007,77.7083,77.5593,77.6587,67624.0
2018-08-21 11:30:00,93.84,94.01,93.83,93.89,50319.0,77.6669,77.8076,77.6587,77.7083,50319.0
2018-08-21 11:35:00,93.9,93.93,93.81,93.93,69484.0,77.7166,77.7414,77.6421,77.7414,69484.0
2018-08-21 11:40:00,93.93,93.94,93.79,93.84,58816.0,77.7414,77.7497,77.6256,77.6669,58816.0
2018-08-21 11:45:00,93.83,93.87,93.8,93.82,40488.0,77.6587,77.6918,77.6338,77.6504,40488.0
2018-08-21 11:50:00,93.83,93.99,93.82,93.98,147936.0,77.6587,77.7911,77.6504,77.7828,147936.0
2018-08-21 11:55:00,93.98,94.24,93.98,94.24,93905.0,77.7828,77.998,77.7828,77.998,93905.0
2018-08-21 12:00:00,94.23,94.31,94.17,94.27,88626.0,77.9897,78.0559,77.9401,78.0228,88626.0
2018-08-21 12:05:00,94.27,94.37,94.25,94.32,71326.0,78.0228,78.1056,78.0063,78.0642,71326.0
2018-08-21 12:10:00,94.32,94.43,94.31,94.42,76740.0,78.0642,78.1553,78.0559,78.147,76740.0
2018-08-21 12:15:00,94.42,94.71,94.4,94.55,226401.0,78.147,78.387,78.1304,78.2546,226401.0
2018-08-21 12:20:00,94.56,94.86,94.52,94.69,118217.0,78.2628,78.5111,78.2297,78.3704,118217.0
2018-08-21 12:25:00,94.68,94.81,94.64,94.72,330734.0,78.3622,78.4698,78.3291,78.3953,330734.0
2018-08-21 12:30:00,94.72,94.97,94.66,94.96,202818.0,78.3953,78.6022,78.3456,78.5939,202818.0
2018-08-21 12:35:00,94.96,95.0,94.94,95.0,94091.0,78.5939,78.627,78.5774,78.627,94091.0
2018-08-21 12:40:00,95.0,95.14,94.9,95.13,203378.0,78.627,78.7429,78.5442,78.7346,203378.0
2018-08-21 12:45:00,95.12,95.3,95.12,95.19,140089.0,78.7263,78.8753,78.7263,78.7843,140089.0
2018-08-21 12:50:00,95.19,95.29,95.13,95.25,87434.0,78.7843,78.867,78.7346,78.8339,87434.0
2018-08-21 12:55:00,95.23,95.39,95.23,95.36,70704.0,78.8174,78.9498,78.8174,78.925,70704.0
2018-08-21 13:00:00,95.36,95.37,95.0,95.08,142037.0,78.925,78.9332,78.627,78.6932,142037.0
2018-08-21 13:05:00,95.08,95.12,94.96,95.02,150886.0,78.6932,78.7263,78.5939,78.6436,150886.0
2018-08-21 13:10:00,95.02,95.23,95.0,95.21,85202.0,78.6436,78.8174,78.627,78.8008,85202.0
2018-08-21 13:15:00,95.21,95.43,95.16,95.19,138711.0,78.8008,78.9829,78.7594,78.7843,138711.0
2018-08-21 13:20:00,95.19,95.2,95.09,95.15,73836.0,78.7843,78.7925,78.7015,78.7512,73836.0
2018-08-21 13:25:00,95.15,95.29,95.11,95.22,109458.0,78.7512,78.867,78.7181,78.8091,109458.0
2018-08-21 13:30:00,95.21,95.34,95.19,95.3,54830.0,78.8008,78.9084,78.7843,78.8753,54830.0
2018-08-21 13:35:00,95.29,95.31,95.14,95.15,58592.0,78.867,78.8836,78.7429,78.7512,58592.0
2018-08-21 13:40:00,95.15,95.22,95.11,95.18,53671.0,78.7512,78.8091,78.7181,78.776,53671.0
2018-08-21 13:45:00,95.17,95.18,95.06,95.14,53291.0,78.7677,78.776,78.6767,78.7429,53291.0
2018-08-21 13:50:00,95.14,95.15,95.07,95.12,47848.0,78.7429,78.7512,78.6849,78.7263,47848.0
2018-08-21 13:55:00,95.13,95.14,95.06,95.07,51571.0,78.7346,78.7429,78.6767,78.6849,51571.0
2018-08-21 14:00:00,95.06,95.13,94.94,95.0,75489.0,78.6767,78.7346,78.5774,78.627,75489.0
2018-08-21 14:05:00,94.99,95.18,94.99,95.17,79729.0,78.6187,78.776,78.6187,78.7677,79729.0
2018-08-21 14:10:00,95.16,95.17,95.06,95.16,100997.0,78.7594,78.7677,78.6767,78.7594,100997.0
2018-08-21 14:15:00,95.16,95.16,95.0,95.02,71766.0,78.7594,78.7594,78.627,78.6436,71766.0
2018-08-21 14:20:00,95.01,95.03,94.9,95.0,53858.0,78.6353,78.6518,78.5442,78.627,53858.0
2018-08-21 14:25:00,95.0,95.05,94.95,94.98,95626.0,78.627,78.6684,78.5856,78.6105,95626.0
2018-08-21 14:30:00,94.98,95.0,94.88,94.99,75504.0,78.6105,78.627,78.5277,78.6187,75504.0
2018-08-21 14:35:00,94.99,95.01,94.93,94.99,61865.0,78.6187,78.6353,78.5691,78.6187,61865.0
2018-08-21 14:40:00,94.99,95.27,94.99,95.2,101428.0,78.6187,78.8505,78.6187,78.7925,101428.0
2018-08-21 14:45:00,95.2,95.25,95.13,95.15,110977.0,78.7925,78.8339,78.7346,78.7512,110977.0
2018-08-21 14:50:00,95.14,95.38,95.1,95.34,132595.0,78.7429,78.9415,78.7098,78.9084,132595.0
2018-08-21 14:55:00,95.35,95.53,95.34,95.43,131516.0,78.9167,79.0657,78.9084,78.9829,131516.0
2018-08-21 15:00:00,95.43,95.62,95.42,95.54,129810.0,78.9829,79.1402,78.9746,79.0739,129810.0
2018-08-21 15:05:00,95.53,95.65,95.48,95.65,263344.0,79.0657,79.165,79.0243,79.165,263344.0
2018-08-21 15:10:00,95.65,95.7,95.45,95.5,170766.0,79.165,79.2064,78.9995,79.0408,170766.0
2018-08-21 15:15:00,95.5,95.52,95.43,95.44,184904.0,79.0408,79.0574,78.9829,78.9912,184904.0
2018-08-21 15:20:00,95.45,95.66,95.34,95.62,179324.0,78.9995,79.1733,78.9084,79.1402,179324.0
2018-08-21 15:25:00,95.62,95.78,95.59,95.77,224108.0,79.1402,79.2726,79.1153,79.2643,224108.0
2018-08-21 15:30:00,95.78,95.79,95.61,95.72,140102.0,79.2726,79.2809,79.1319,79.2229,140102.0
2018-08-21 15:35:00,95.72,95.72,95.6,95.64,154435.0,79.2229,79.2229,79.1236,79.1567,154435.0
2018-08-21 15:40:00,95.63,95.66,95.5,95.58,192962.0,79.1484,79.1733,79.0408,79.1071,192962.0
2018-08-21 15:45:00,95.58,95.58,95.36,95.38,229387.0,79.1071,79.1071,78.925,78.9415,229387.0
2018-08-21 15:50:00,95.36,95.39,95.25,95.35,263972.0,78.925,78.9498,78.8339,78.9167,263972.0
2018-08-21 15:55:00,95.34,95.37,95.13,95.15,555518.0,78.9084,78.9332,78.7346,78.7512,555518.0
2018-08-22 09:30:00,94.87,94.9,94.25,94.69,407292.0,78.5194,78.5442,78.0063,78.3704,407292.0
2018-08-22 09:35:00,94.66,94.78,94.38,94.76,103194.0,78.3456,78.4449,78.1139,78.4284,103194.0
2018-08-22 09:40:00,94.76,94.9,94.75,94.83,88144.0,78.4284,78.5442,78.4201,78.4863,88144.0
2018-08-22 09:45:00,94.85,95.0,94.71,94.87,139335.0,78.5029,78.627,78.387,78.5194,139335.0
2018-08-22 09:50:00,94.87,94.93,94.5,94.65,171144.0,78.5194,78.5691,78.2132,78.3373,171144.0
2018-08-22 09:55:00,94.66,94.84,94.43,94.46,295623.0,78.3456,78.4946,78.1553,78.1801,295623.0
2018-08-22 10:00:00,94.49,94.56,94.31,94.33,80342.0,78.2049,78.2628,78.0559,78.0725,80342.0
2018-08-22 10:05:00,94.35,94.57,94.34,94.48,80407.0,78.089,78.2711,78.0808,78.1966,80407.0
2018-08-22 10:10:00,94.47,94.48,94.37,94.38,70390.0,78.1884,78.1966,78.1056,78.1139,70390.0
2018-08-22 10:15:00,94.39,94.45,94.22,94.42,84723.0,78.1221,78.1718,77.9814,78.147,84723.0
2018-08-22 10:20:00,94.41,94.65,94.33,94.64,133442.0,78.1387,78.3373,78.0725,78.3291,133442.0
2018-08-22 10:25:00,94.64,94.89,94.63,94.8,128197.0,78.3291,78.536,78.3208,78.4615,128197.0
2018-08-22 10:30:00,94.81,95.0,94.8,94.93,89681.0,78.4698,78.627,78.4615,78.5691,89681.0
2018-08-22 10:35:00,94.95,95.08,94.93,95.01,123482.0,78.5856,78.6932,78.5691,78.6353,123482.0
2018-08-22 10:40:00,95.01,95.11,94.98,95.1,79663.0,78.6353,78.7181,78.6105,78.7098,79663.0
2018-08-22 10:45:00,95.1,95.44,95.1,95.3,162483.0,78.7098,78.9912,78.7098,78.8753,162483.0
2018-08-22 10:50:00,95.31,95.5,95.28,95.47,74656.0,78.8836,79.0408,78.8588,79.016,74656.0
2018-08-22 10:55:00,95.48,95.56,95.41,95.5,91343.0,79.0243,79.0905,78.9664,79.0408,91343.0
2018-08-22 11:00:00,95.5,95.7,95.46,95.68,87812.0,79.0408,79.2064,79.0077,79.1898,87812.0
2018-08-22 11:05:00,95.66,95.7,95.61,95.67,59501.0,79.1733,79.2064,79.1319,79.1815,59501.0
2018-08-22 11:10:00,95.67,95.72,95.53,95.68,83331.0,79.1815,79.2229,79.0657,79.1898,83331.0
2018-08-22 11:15:00,95.67,95.71,95.5,95.63,58773.0,79.1815,79.2146,79.0408,79.1484,58773.0
2018-08-22 11:20:00,95.63,95.64,95.5,95.51,61962.0,79.1484,79.1567,79.0408,79.0491,61962.0
2018-08-22 11:25:00,95.51,95.6,95.35,95.54,68111.0,79.0491,79.1236,78.9167,79.0739,68111.0
2018-08-22 11:30:00,95.56,95.59,95.49,95.52,55908.0,79.0905,79.1153,79.0326,79.0574,55908.0
2018-08-22 11:35:00,95.51,95.51,95.3,95.34,58517.0,79.0491,79.0491,78.8753,78.9084,58517.0
2018-08-22 11:40:00,95.33,95.42,95.31,95.32,66957.0,78.9001,78.9746,78.8836,78.8919,66957.0
2018-08-22 11:45:00,95.32,95.42,95.25,95.42,71500.0,78.8919,78.9746,78.8339,78.9746,71500.0
2018-08-22 11:50:00,95.41,95.54,95.39,95.5,59047.0,78.9664,79.0739,78.9498,79.0408,59047.0
2018-08-22 11:55:00,95.5,95.54,95.45,95.51,51677.0,79.0408,79.0739,78.9995,79.0491,51677.0
2018-08-22 12:00:00,95.51,95.65,95.5,95.54,69276.0,79.0491,79.165,79.0408,79.0739,69276.0
2018-08-22 12:05:00,95.54,95.55,95.47,95.49,50817.0,79.0739,79.0822,79.016,79.0326,50817.0
2018-08-22 12:10:00,95.48,95.52,95.38,95.4,42339.0,79.0243,79.0574,78.9415,78.9581,42339.0
2018-08-22 12:15:00,95.39,95.47,95.38,95.47,25026.0,78.9498,79.016,78.9415,79.016,25026.0
2018-08-22 12:20:00,95.47,95.48,95.39,95.45,45362.0,79.016,79.0243,78.9498,78.9995,45362.0
2018-08-22 12:25:00,95.43,95.49,95.42,95.46,35741.0,78.9829,79.0326,78.9746,79.0077,35741.0
2018-08-22 12:30:00,95.48,95.58,95.48,95.52,49782.0,79.0243,79.1071,79.0243,79.0574,49782.0
2018-08-22 12:35:00,95.52,95.57,95.48,95.52,79264.0,79.0574,79.0988,79.0243,79.0574,79264.0
2018-08-22 12:40:00,95.52,95.59,95.49,95.57,43081.0,79.0574,79.1153,79.0326,79.0988,43081.0
2018-08-22 12:45:00,95.57,95.68,95.56,95.64,70490.0,79.0988,79.1898,79.0905,79.1567,70490.0
2018-08-22 12:50:00,95.64,95.75,95.64,95.72,43719.0,79.1567,79.2478,79.1567,79.2229,43719.0
2018-08-22 12:55:00,95.71,95.77,95.68,95.75,91789.0,79.2146,79.2643,79.1898,79.2478,91789.0
2018-08-22 13:00:00,95.74,95.85,95.73,95.8,139330.0,79.2395,79.3305,79.2312,79.2891,139330.0
2018-08-22 13:05:00,95.81,95.86,95.8,95.84,50334.0,79.2974,79.3388,79.2891,79.3222,50334.0
2018-08-22 13:10:00,95.83,95.93,95.81,95.89,551979.0,79.314,79.3967,79.2974,79.3636,551979.0
2018-08-22 13:15:00,95.89,96.06,95.88,96.05,186935.0,79.3636,79.5043,79.3553,79.496,186935.0
2018-08-22 13:20:00,96.04,96.14,95.98,96.0,117837.0,79.4878,79.5705,79.4381,79.4547,117837.0
2018-08-22 13:25:00,96.0,96.01,95.83,95.84,45842.0,79.4547,79.4629,79.314,79.3222,45842.0
2018-08-22 13:30:00,95.82,95.86,95.77,95.78,51808.0,79.3057,79.3388,79.2643,79.2726,51808.0
2018-08-22 13:35:00,95.78,95.79,95.67,95.69,36880.0,79.2726,79.2809,79.1815,79.1981,36880.0
2018-08-22 13:40:00,95.69,95.76,95.68,95.74,35378.0,79.1981,79.256,79.1898,79.2395,35378.0
2018-08-22 13:45:00,95.73,95.75,95.63,95.72,57772.0,79.2312,79.2478,79.1484,79.2229,57772.0
2018-08-22 13:50:00,95.7,95.71,95.59,95.63,53599.0,79.2064,79.2146,79.1153,79.1484,53599.0
2018-08-22 13:55:00,95.63,95.64,95.5,95.53,58113.0,79.1484,79.1567,79.0408,79.0657,58113.0
2018-08-22 14:00:00,95.54,95.59,95.5,95.55,68716.0,79.0739,79.1153,79.0408,79.0822,68716.0
2018-08-22 14:05:00,95.54,95.55,95.45,95.45,59797.0,79.0739,79.0822,78.9995,78.9995,59797.0
2018-08-22 14:10:00,95.46,95.47,95.35,95.44,109663.0,79.0077,79.016,78.9167,78.9912,109663.0
2018-08-22 14:15:00,95.44,95.56,95.42,95.48,106864.0,78.9912,79.0905,78.9746,79.0243,106864.0
2018-08-22 14:20:00,95.48,95.68,95.47,95.63,50781.0,79.0243,79.1898,79.016,79.1484,50781.0
2018-08-22 14:25:00,95.63,95.65,95.57,95.62,36096.0,79.1484,79.165,79.0988,79.1402,36096.0
2018-08-22 14:30:00,95.63,95.73,95.61,95.68,52402.0,79.1484,79.2312,79.1319,79.1898,52402.0
2018-08-22 14:35:00,95.69,95.7,95.64,95.68,33216.0,79.1981,79.2064,79.1567,79.1898,33216.0
2018-08-22 14:40:00,95.68,95.69,95.63,95.68,34827.0,79.1898,79.1981,79.1484,79.1898,34827.0
2018-08-22 14:45:00,95.67,95.68,95.66,95.68,22596.0,79.1815,79.1898,79.1733,79.1898,22596.0
2018-08-22 14:50:00,95.68,95.74,95.67,95.73,40878.0,79.1898,79.2395,79.1815,79.2312,40878.0
2018-08-22 14:55:00,95.73,95.81,95.71,95.8,66874.0,79.2312,79.2974,79.2146,79.2891,66874.0
2018-08-22 15:00:00,95.81,95.87,95.81,95.84,40687.0,79.2974,79.3471,79.2974,79.3222,40687.0
2018-08-22 15:05:00,95.84,95.87,95.77,95.84,55270.0,79.3222,79.3471,79.2643,79.3222,55270.0
2018-08-22 15:10:00,95.84,95.94,95.83,95.91,167340.0,79.3222,79.405,79.314,79.3802,167340.0
2018-08-22 15:15:00,95.91,95.91,95.8,95.81,39528.0,79.3802,79.3802,79.2891,79.2974,39528.0
2018-08-22 15:20:00,95.81,95.87,95.8,95.84,59945.0,79.2974,79.3471,79.2891,79.3222,59945.0
2018-08-22 15:25:00,95.85,95.85,95.72,95.76,59345.0,79.3305,79.3305,79.2229,79.256,59345.0
2018-08-22 15:30:00,95.76,95.77,95.72,95.72,82983.0,79.256,79.2643,79.2229,79.2229,82983.0
2018-08-22 15:35:00,95.72,95.77,95.68,95.72,149625.0,79.2229,79.2643,79.1898,79.2229,149625.0
2018-08-22 15:40:00,95.71,95.75,95.63,95.69,69946.0,79.2146,79.2478,79.1484,79.1981,69946.0
2018-08-22 15:45:00,95.68,95.74,95.63,95.73,90336.0,79.1898,79.2395,79.1484,79.2312,90336.0
2018-08-22 15:50:00,95.73,95.74,95.65,95.68,90008.0,79.2312,79.2395,79.165,79.1898,90008.0
2018-08-22 15:55:00,95.68,95.72,95.57,95.59,271415.0,79.1898,79.2229,79.0988,79.1153,271415.0
2018-08-23 09:30:00,95.33,95.84,95.2,95.81,208784.0,78.9001,79.3222,78.7925,79.2974,208784.0
2018-08-23 09:35:00,95.83,96.07,95.76,96.06,266539.0,79.314,79.5126,79.256,79.5043,266539.0
2018-08-23 09:40:00,96.07,96.17,96.0,96.1,100240.0,79.5126,79.5954,79.4547,79.5374,100240.0
2018-08-23 09:45:00,96.08,96.45,96.03,96.29,196695.0,79.5209,79.8271,79.4795,79.6947,196695.0
2018-08-23 09:50:00,96.3,96.41,96.08,96.26,215683.0,79.703,79.794,79.5209,79.6699,215683.0
2018-08-23 09:55:00,96.26,96.3,96.16,96.22,78601.0,79.6699,79.703,79.5871,79.6367,78601.0
2018-08-23 10:00:00,96.23,96.44,96.18,96.43,77724.0,79.645,79.8188,79.6036,79.8106,77724.0
2018-08-23 10:05:00,96.44,96.47,96.23,96.25,99459.0,79.8188,79.8437,79.645,79.6616,99459.0
2018-08-23 10:10:00,96.26,96.48,96.2,96.46,114472.0,79.6699,79.8519,79.6202,79.8354,114472.0
2018-08-23 10:15:00,96.45,96.5,96.3,96.41,107949.0,79.8271,79.8685,79.703,79.794,107949.0
2018-08-23 10:20:00,96.41,96.45,96.3,96.42,116389.0,79.794,79.8271,79.703,79.8023,116389.0
2018-08-23 10:25:00,96.42,96.5,96.36,96.48,131400.0,79.8023,79.8685,79.7526,79.8519,131400.0
2018-08-23 10:30:00,96.46,96.5,96.42,96.45,122254.0,79.8354,79.8685,79.8023,79.8271,122254.0
2018-08-23 10:35:00,96.47,96.47,96.34,96.35,91055.0,79.8437,79.8437,79.7361,79.7443,91055.0
2018-08-23 10:40:00,96.37,96.38,96.24,96.25,53908.0,79.7609,79.7692,79.6533,79.6616,53908.0
2018-08-23 10:45:00,96.24,96.33,96.22,96.29,76000.0,79.6533,79.7278,79.6367,79.6947,76000.0
2018-08-23 10:50:00,96.29,96.29,96.22,96.22,65213.0,79.6947,79.6947,79.6367,79.6367,65213.0
2018-08-23 10:55:00,96.23,96.23,96.13,96.17,105282.0,79.645,79.645,79.5623,79.5954,105282.0
2018-08-23 11:00:00,96.17,96.2,96.15,96.18,164689.0,79.5954,79.6202,79.5788,79.6036,164689.0
2018-08-23 11:05:00,96.18,96.2,96.01,96.04,71690.0,79.6036,79.6202,79.4629,79.4878,71690.0
2018-08-23 11:10:00,96.04,96.04,95.87,95.92,66741.0,79.4878,79.4878,79.3471,79.3885,66741.0
2018-08-23 11:15:00,95.92,95.93,95.82,95.84,53599.0,79.3885,79.3967,79.3057,79.3222,53599.0
2018-08-23 11:20:00,95.84,95.89,95.76,95.89,48863.0,79.3222,79.3636,79.256,79.3636,48863.0
2018-08-23 11:25:00,95.9,96.03,95.88,95.95,90905.0,79.3719,79.4795,79.3553,79.4133,90905.0
2018-08-23 11:30:00,95.95,95.95,95.86,95.87,61128.0,79.4133,79.4133,79.3388,79.3471,61128.0
2018-08-23 11:35:00,95.86,95.93,95.79,95.8,94862.0,79.3388,79.3967,79.2809,79.2891,94862.0
2018-08-23 11:40:00,95.8,95.92,95.73,95.87,183192.0,79.2891,79.3885,79.2312,79.3471,183192.0
2018-08-23 11:45:00,95.86,95.91,95.8,95.89,55346.0,79.3388,79.3802,79.2891,79.3636,55346.0
2018-08-23 11:50:00,95.88,96.03,95.87,96.01,75411.0,79.3553,79.4795,79.3471,79.4629,75411.0
2018-08-23 11:55:00,96.01,96.04,95.97,95.97,40093.0,79.4629,79.4878,79.4298,79.4298,40093.0
2018-08-23 12:00:00,95.97,96.0,95.96,95.98,32482.0,79.4298,79.4547,79.4216,79.4381,32482.0
2018-08-23 12:05:00,95.99,96.0,95.96,95.96,36785.0,79.4464,79.4547,79.4216,79.4216,36785.0
2018-08-23 12:10:00,95.97,96.0,95.96,95.98,23059.0,79.4298,79.4547,79.4216,79.4381,23059.0
2018-08-23 12:15:00,95.98,96.1,95.97,96.08,47605.0,79.4381,79.5374,79.4298,79.5209,47605.0
2018-08-23 12:20:00,96.08,96.09,95.98,96.0,28546.0,79.5209,79.5292,79.4381,79.4547,28546.0
2018-08-23 12:25:00,96.0,96.0,95.96,95.98,11443.0,79.4547,79.4547,79.4216,79.4381,11443.0
2018-08-23 12:30:00,95.98,96.0,95.96,95.98,12478.0,79.4381,79.4547,79.4216,79.4381,12478.0
2018-08-23 12:35:00,95.97,95.99,95.93,95.94,26582.0,79.4298,79.4464,79.3967,79.405,26582.0
2018-08-23 12:40:00,95.94,95.99,95.81,95.82,73850.0,79.405,79.4464,79.2974,79.3057,73850.0
2018-08-23 12:45:00,95.83,95.86,95.74,95.79,95200.0,79.314,79.3388,79.2395,79.2809,95200.0
2018-08-23 12:50:00,95.8,95.8,95.73,95.76,66907.0,79.2891,79.2891,79.2312,79.256,66907.0
2018-08-23 12:55:00,95.76,95.81,95.65,95.72,114073.0,79.256,79.2974,79.165,79.2229,114073.0
2018-08-23 13:00:00,95.72,95.83,95.71,95.83,56859.0,79.2229,79.314,79.2146,79.314,56859.0
2018-08-23 13:05:00,95.82,95.91,95.8,95.9,31296.0,79.3057,79.3802,79.2891,79.3719,31296.0
2018-08-23 13:10:00,95.89,95.9,95.86,95.88,32588.0,79.3636,79.3719,79.3388,79.3553,32588.0
2018-08-23 13:15:00,95.88,95.95,95.87,95.94,24991.0,79.3553,79.4133,79.3471,79.405,24991.0
2018-08-23 13:20:00,95.95,96.0,95.94,95.98,23662.0,79.4133,79.4547,79.405,79.4381,23662.0
2018-08-23 13:25:00,95.98,95.99,95.92,95.93,35991.0,79.4381,79.4464,79.3885,79.3967,35991.0
2018-08-23 13:30:00,95.94,95.94,95.9,95.91,33664.0,79.405,79.405,79.3719,79.3802,33664.0
2018-08-23 13:35:00,95.91,95.91,95.83,95.84,22026.0,79.3802,79.3802,79.314,79.3222,22026.0
2018-08-23 13:40:00,95.84,95.9,95.83,95.88,24491.0,79.3222,79.3719,79.314,79.3553,24491.0
2018-08-23 13:45:00,95.89,95.89,95.82,95.87,40410.0,79.3636,79.3636,79.3057,79.3471,40410.0
2018-08-23 13:50:00,95.88,95.93,95.87,95.88,30088.0,79.3553,79.3967,79.3471,79.3553,30088.0
2018-08-23 13:55:00,95.88,95.88,95.85,95.86,17803.0,79.3553,79.3553,79.3305,79.3388,17803.0
2018-08-23 14:00:00,95.86,95.89,95.81,95.83,27033.0,79.3388,79.3636,79.2974,79.314,27033.0
2018-08-23 14:05:00,95.83,95.89,95.83,95.88,19454.0,79.314,79.3636,79.314,79.3553,19454.0
2018-08-23 14:10:00,95.88,95.91,95.87,95.91,19759.0,79.3553,79.3802,79.3471,79.3802,19759.0
2018-08-23 14:15:00,95.91,95.92,95.89,95.9,15478.0,79.3802,79.3885,79.3636,79.3719,15478.0
2018-08-23 14:20:00,95.91,95.95,95.9,95.95,16684.0,79.3802,79.4133,79.3719,79.4133,16684.0
2018-08-23 14:25:00,95.94,95.95,95.84,95.86,33643.0,79.405,79.4133,79.3222,79.3388,33643.0
2018-08-23 14:30:00,95.86,95.92,95.85,95.9,15092.0,79.3388,79.3885,79.3305,79.3719,15092.0
2018-08-23 14:35:00,95.9,95.93,95.89,95.92,21162.0,79.3719,79.3967,79.3636,79.3885,21162.0
2018-08-23 14:40:00,95.92,95.92,95.88,95.92,23907.0,79.3885,79.3885,79.3553,79.3885,23907.0
2018-08-23 14:45:00,95.92,95.93,95.89,95.91,28764.0,79.3885,79.3967,79.3636,79.3802,28764.0
2018-08-23 14:50:00,95.91,95.91,95.85,95.88,29489.0,79.3802,79.3802,79.3305,79.3553,29489.0
2018-08-23 14:55:00,95.87,95.9,95.86,95.87,32497.0,79.3471,79.3719,79.3388,79.3471,32497.0
2018-08-23 15:00:00,95.88,95.92,95.86,95.91,42985.0,79.3553,79.3885,79.3388,79.3802,42985.0
2018-08-23 15:05:00,95.91,95.91,95.85,95.86,25186.0,79.3802,79.3802,79.3305,79.3388,25186.0
2018-08-23 15:10:00,95.85,95.86,95.8,95.82,39666.0,79.3305,79.3388,79.2891,79.3057,39666.0
2018-08-23 15:15:00,95.82,95.85,95.8,95.84,50334.0,79.3057,79.3305,79.2891,79.3222,50334.0
2018-08-23 15:20:00,95.84,95.86,95.82,95.85,51376.0,79.3222,79.3388,79.3057,79.3305,51376.0
2018-08-23 15:25:00,95.84,95.89,95.84,95.87,21501.0,79.3222,79.3636,79.3222,79.3471,21501.0
2018-08-23 15:30:00,95.87,95.87,95.84,95.84,51588.0,79.3471,79.3471,79.3222,79.3222,51588.0
2018-08-23 15:35:00,95.84,95.85,95.78,95.79,34385.0,79.3222,79.3305,79.2726,79.2809,34385.0
2018-08-23 15:40:00,95.78,95.78,95.73,95.73,59101.0,79.2726,79.2726,79.2312,79.2312,59101.0
2018-08-23 15:45:00,95.73,95.82,95.71,95.79,138687.0,79.2312,79.3057,79.2146,79.2809,138687.0
2018-08-23 15:50:00,95.78,95.78,95.6,95.6,120970.0,79.2726,79.2726,79.1236,79.1236,120970.0
2018-08-23 15:55:00,95.6,95.62,95.49,95.61,476315.0,79.1236,79.1402,79.0326,79.1319,476315.0
2018-08-24 09:30:00,95.66,96.18,95.63,95.8,176668.0,79.1733,79.6036,79.1484,79.2891,176668.0
2018-08-24 09:35:00,95.8,95.86,95.51,95.53,60093.0,79.2891,79.3388,79.0491,79.0657,60093.0
2018-08-24 09:40:00,95.53,95.73,95.44,95.71,49825.0,79.0657,79.2312,78.9912,79.2146,49825.0
2018-08-24 09:45:00,95.71,95.84,95.7,95.81,59911.0,79.2146,79.3222,79.2064,79.2974,59911.0
2018-08-24 09:50:00,95.82,95.89,95.76,95.81,49580.0,79.3057,79.3636,79.256,79.2974,49580.0
2018-08-24 09:55:00,95.82,95.96,95.79,95.88,47126.0,79.3057,79.4216,79.2809,79.3553,47126.0
2018-08-24 10:00:00,95.9,96.03,95.89,96.02,72521.0,79.3719,79.4795,79.3636,79.4712,72521.0
2018-08-24 10:05:00,96.02,96.09,95.84,95.84,169915.0,79.4712,79.5292,79.3222,79.3222,169915.0
2018-08-24 10:10:00,95.84,95.87,95.78,95.84,63174.0,79.3222,79.3471,79.2726,79.3222,63174.0
2018-08-24 10:15:00,95.84,95.96,95.83,95.95,65017.0,79.3222,79.4216,79.314,79.4133,65017.0
2018-08-24 10:20:00,95.94,95.96,95.89,95.96,33408.0,79.405,79.4216,79.3636,79.4216,33408.0
2018-08-24 10:25:00,95.95,95.96,95.84,95.92,60114.0,79.4133,79.4216,79.3222,79.3885,60114.0
2018-08-24 10:30:00,95.92,95.93,95.83,95.85,55647.0,79.3885,79.3967,79.314,79.3305,55647.0
2018-08-24 10:35:00,95.86,95.92,95.85,95.9,66535.0,79.3388,79.3885,79.3305,79.3719,66535.0
2018-08-24 10:40:00,95.9,95.92,95.82,95.85,42767.0,79.3719,79.3885,79.3057,79.3305,42767.0
2018-08-24 10:45:00,95.85,95.9,95.81,95.87,27373.0,79.3305,79.3719,79.2974,79.3471,27373.0
2018-08-24 10:50:00,95.87,95.87,95.78,95.78,29921.0,79.3471,79.3471,79.2726,79.2726,29921.0
2018-08-24 10:55:00,95.79,95.86,95.78,95.79,31636.0,79.2809,79.3388,79.2726,79.2809,31636.0
2018-08-24 11:00:00,95.79,95.8,95.75,95.76,43129.0,79.2809,79.2891,79.2478,79.256,43129.0
2018-08-24 11:05:00,95.76,95.76,95.66,95.66,39988.0,79.256,79.256,79.1733,79.1733,39988.0
2018-08-24 11:10:00,95.66,95.69,95.61,95.67,32837.0,79.1733,79.1981,79.1319,79.1815,32837.0
2018-08-24 11:15:00,95.67,95.76,95.66,95.74,33829.0,79.1815,79.256,79.1733,79.2395,33829.0
2018-08-24 11:20:00,95.75,95.78,95.68,95.7,30152.0,79.2478,79.2726,79.1898,79.2064,30152.0
2018-08-24 11:25:00,95.7,95.7,95.64,95.66,31106.0,79.2064,79.2064,79.1567,79.1733,31106.0
2018-08-24 11:30:00,95.66,95.82,95.65,95.81,43263.0,79.1733,79.3057,79.165,79.2974,43263.0
2018-08-24 11:35:00,95.82,95.85,95.74,95.76,39458.0,79.3057,79.3305,79.2395,79.256,39458.0
2018-08-24 11:40:00,95.77,95.83,95.74,95.81,38002.0,79.2643,79.314,79.2395,79.2974,38002.0
2018-08-24 11:45:00,95.81,95.84,95.8,95.82,37976.0,79.2974,79.3222,79.2891,79.3057,37976.0
2018-08-24 11:50:00,95.81,95.82,95.73,95.78,38069.0,79.2974,79.3057,79.2312,79.2726,38069.0
2018-08-24 11:55:00,95.78,95.82,95.76,95.79,33897.0,79.2726,79.3057,79.256,79.2809,33897.0
2018-08-24 12:00:00,95.79,95.83,95.74,95.79,47528.0,79.2809,79.314,79.2395,79.2809,47528.0
2018-08-24 12:05:00,95.8,95.81,95.77,95.78,40214.0,79.2891,79.2974,79.2643,79.2726,40214.0
2018-08-24 12:10:00,95.79,95.79,95.74,95.76,28717.0,79.2809,79.2809,79.2395,79.256,28717.0
2018-08-24 12:15:00,95.75,95.78,95.75,95.77,36286.0,79.2478,79.2726,79.2478,79.2643,36286.0
2018-08-24 12:20:00,95.77,95.79,95.76,95.79,24330.0,79.2643,79.2809,79.256,79.2809,24330.0
2018-08-24 12:25:00,95.79,95.83,95.78,95.8,44405.0,79.2809,79.314,79.2726,79.2891,44405.0
2018-08-24 12:30:00,95.79,95.8,95.75,95.76,28689.0,79.2809,79.2891,79.2478,79.256,28689.0
2018-08-24 12:35:00,95.76,95.76,95.7,95.73,21624.0,79.256,79.256,79.2064,79.2312,21624.0
2018-08-24 12:40:00,95.73,95.74,95.68,95.73,32960.0,79.2312,79.2395,79.1898,79.2312,32960.0
2018-08-24 12:45:00,95.73,95.76,95.72,95.75,22667.0,79.2312,79.256,79.2229,79.2478,22667.0
2018-08-24 12:50:00,95.75,95.77,95.72,95.73,28678.0,79.2478,79.2643,79.2229,79.2312,28678.0
2018-08-24 12:55:00,95.73,95.75,95.72,95.73,21754.0,79.2312,79.2478,79.2229,79.2312,21754.0
2018-08-24 13:00:00,95.73,95.82,95.73,95.81,48759.0,79.2312,79.3057,79.2312,79.2974,48759.0
2018-08-24 13:05:00,95.8,95.81,95.77,95.79,40863.0,79.2891,79.2974,79.2643,79.2809,40863.0
2018-08-24 13:10:00,95.79,95.8,95.71,95.72,31329.0,79.2809,79.2891,79.2146,79.2229,31329.0
2018-08-24 13:15:00,95.72,95.72,95.68,95.69,28236.0,79.2229,79.2229,79.1898,79.1981,28236.0
2018-08-24 13:20:00,95.7,95.7,95.6,95.62,100531.0,79.2064,79.2064,79.1236,79.1402,100531.0
2018-08-24 13:25:00,95.61,95.63,95.6,95.6,115308.0,79.1319,79.1484,79.1236,79.1236,115308.0
2018-08-24 13:30:00,95.6,95.63,95.51,95.56,98476.0,79.1236,79.1484,79.0491,79.0905,98476.0
2018-08-24 13:35:00,95.55,95.58,95.51,95.52,37906.0,79.0822,79.1071,79.0491,79.0574,37906.0
2018-08-24 13:40:00,95.51,95.63,95.46,95.63,50015.0,79.0491,79.1484,79.0077,79.1484,50015.0
2018-08-24 13:45:00,95.62,95.63,95.39,95.5,126618.0,79.1402,79.1484,78.9498,79.0408,126618.0
2018-08-24 13:50:00,95.49,95.59,95.48,95.54,45837.0,79.0326,79.1153,79.0243,79.0739,45837.0
2018-08-24 13:55:00,95.54,95.63,95.53,95.63,27782.0,79.0739,79.1484,79.0657,79.1484,27782.0
2018-08-24 14:00:00,95.62,95.62,95.55,95.57,41991.0,79.1402,79.1402,79.0822,79.0988,41991.0
2018-08-24 14:05:00,95.57,95.6,95.56,95.58,20657.0,79.0988,79.1236,79.0905,79.1071,20657.0
2018-08-24 14:10:00,95.58,95.62,95.55,95.6,46820.0,79.1071,79.1402,79.0822,79.1236,46820.0
2018-08-24 14:15:00,95.6,95.6,95.56,95.56,24140.0,79.1236,79.1236,79.0905,79.0905,24140.0
2018-08-24 14:20:00,95.57,95.6,95.57,95.59,21828.0,79.0988,79.1236,79.0988,79.1153,21828.0
2018-08-24 14:25:00,95.59,95.7,95.58,95.65,50889.0,79.1153,79.2064,79.1071,79.165,50889.0
2018-08-24 14:30:00,95.65,95.65,95.53,95.54,43437.0,79.165,79.165,79.0657,79.0739,43437.0
2018-08-24 14:35:00,95.55,95.58,95.46,95.47,54880.0,79.0822,79.1071,79.0077,79.016,54880.0
2018-08-24 14:40:00,95.47,95.55,95.44,95.5,91449.0,79.016,79.0822,78.9912,79.0408,91449.0
2018-08-24 14:45:00,95.5,95.51,95.46,95.47,44720.0,79.0408,79.0491,79.0077,79.016,44720.0
2018-08-24 14:50:00,95.47,95.5,95.44,95.46,42287.0,79.016,79.0408,78.9912,79.0077,42287.0
2018-08-24 14:55:00,95.47,95.52,95.46,95.48,33643.0,79.016,79.0574,79.0077,79.0243,33643.0
2018-08-24 15:00:00,95.47,95.51,95.47,95.51,32984.0,79.016,79.0491,79.016,79.0491,32984.0
2018-08-24 15:05:00,95.51,95.54,95.48,95.48,46898.0,79.0491,79.0739,79.0243,79.0243,46898.0
2018-08-24 15:10:00,95.49,95.64,95.49,95.64,31673.0,79.0326,79.1567,79.0326,79.1567,31673.0
2018-08-24 15:15:00,95.64,95.66,95.63,95.64,37999.0,79.1567,79.1733,79.1484,79.1567,37999.0
2018-08-24 15:20:00,95.64,95.66,95.64,95.65,44603.0,79.1567,79.1733,79.1567,79.165,44603.0
2018-08-24 15:25:00,95.65,95.65,95.6,95.61,42928.0,79.165,79.165,79.1236,79.1319,42928.0
2018-08-24 15:30:00,95.61,95.67,95.55,95.67,79294.0,79.1319,79.1815,79.0822,79.1815,79294.0
2018-08-24 15:35:00,95.67,95.7,95.64,95.7,73850.0,79.1815,79.2064,79.1567,79.2064,73850.0
2018-08-24 15:40:00,95.7,95.72,95.68,95.7,71115.0,79.2064,79.2229,79.1898,79.2064,71115.0
2018-08-24 15:45:00,95.7,95.73,95.69,95.7,98060.0,79.2064,79.2312,79.1981,79.2064,98060.0
2018-08-24 15:50:00,95.7,95.71,95.53,95.54,135569.0,79.2064,79.2146,79.0657,79.0739,135569.0
2018-08-24 15:55:00,95.54,95.6,95.49,95.56,232465.0,79.0739,79.1236,79.0326,79.0905,232465.0
2018-08-27 09:30:00,95.61,95.89,95.59,95.75,124354.0,79.1319,79.3636,79.1153,79.2478,124354.0
2018-08-27 09:35:00,95.78,95.83,95.66,95.73,47061.0,79.2726,79.314,79.1733,79.2312,47061.0
2018-08-27 09:40:00,95.73,95.79,95.7,95.75,31962.0,79.2312,79.2809,79.2064,79.2478,31962.0
2018-08-27 09:45:00,95.74,95.76,95.71,95.74,30713.0,79.2395,79.256,79.2146,79.2395,30713.0
2018-08-27 09:50:00,95.73,95.76,95.67,95.7,81909.0,79.2312,79.256,79.1815,79.2064,81909.0
2018-08-27 09:55:00,95.71,95.78,95.69,95.72,48753.0,79.2146,79.2726,79.1981,79.2229,48753.0
2018-08-27 10:00:00,95.73,95.77,95.71,95.75,49418.0,79.2312,79.2643,79.2146,79.2478,49418.0
2018-08-27 10:05:00,95.76,95.92,95.75,95.89,468985.0,79.256,79.3885,79.2478,79.3636,468985.0
2018-08-27 10:10:00,95.89,95.89,95.74,95.75,104004.0,79.3636,79.3636,79.2395,79.2478,104004.0
2018-08-27 10:15:00,95.76,95.82,95.73,95.8,54317.0,79.256,79.3057,79.2312,79.2891,54317.0
2018-08-27 10:20:00,95.8,95.81,95.68,95.68,54466.0,79.2891,79.2974,79.1898,79.1898,54466.0
2018-08-27 10:25:00,95.69,95.69,95.56,95.56,87923.0,79.1981,79.1981,79.0905,79.0905,87923.0
2018-08-27 10:30:00,95.56,95.57,95.42,95.44,73748.0,79.0905,79.0988,78.9746,78.9912,73748.0
2018-08-27 10:35:00,95.43,95.46,95.36,95.43,92527.0,78.9829,79.0077,78.925,78.9829,92527.0
2018-08-27 10:40:00,95.45,95.5,95.39,95.44,53369.0,78.9995,79.0408,78.9498,78.9912,53369.0
2018-08-27 10:45:00,95.44,95.48,95.37,95.42,38637.0,78.9912,79.0243,78.9332,78.9746,38637.0
2018-08-27 10:50:00,95.42,95.48,95.41,95.46,36237.0,78.9746,79.0243,78.9664,79.0077,36237.0
2018-08-27 10:55:00,95.46,95.47,95.37,95.41,53378.0,79.0077,79.016,78.9332,78.9664,53378.0
2018-08-27 11:00:00,95.42,95.42,95.29,95.29,52046.0,78.9746,78.9746,78.867,78.867,52046.0
2018-08-27 11:05:00,95.3,95.31,95.27,95.29,28931.0,78.8753,78.8836,78.8505,78.867,28931.0
2018-08-27 11:10:00,95.3,95.31,95.22,95.22,50308.0,78.8753,78.8836,78.8091,78.8091,50308.0
2018-08-27 11:15:00,95.22,95.29,95.2,95.23,32021.0,78.8091,78.867,78.7925,78.8174,32021.0
2018-08-27 11:20:00,95.22,95.3,95.21,95.26,83578.0,78.8091,78.8753,78.8008,78.8422,83578.0
2018-08-27 11:25:00,95.25,95.37,95.25,95.36,38779.0,78.8339,78.9332,78.8339,78.925,38779.0
2018-08-27 11:30:00,95.37,95.4,95.33,95.37,31024.0,78.9332,78.9581,78.9001,78.9332,31024.0
2018-08-27 11:35:00,95.38,95.4,95.32,95.32,38290.0,78.9415,78.9581,78.8919,78.8919,38290.0
2018-08-27 11:40:00,95.31,95.49,95.31,95.42,32697.0,78.8836,79.0326,78.8836,78.9746,32697.0
2018-08-27 11:45:00,95.43,95.58,95.42,95.57,61610.0,78.9829,79.1071,78.9746,79.0988,61610.0
2018-08-27 11:50:00,95.58,95.63,95.57,95.58,26221.0,79.1071,79.1484,79.0988,79.1071,26221.0
2018-08-27 11:55:00,95.59,95.62,95.57,95.59,151713.0,79.1153,79.1402,79.0988,79.1153,151713.0
2018-08-27 12:00:00,95.6,95.61,95.51,95.59,52911.0,79.1236,79.1319,79.0491,79.1153,52911.0
2018-08-27 12:05:00,95.59,95.59,95.5,95.57,40917.0,79.1153,79.1153,79.0408,79.0988,40917.0
2018-08-27 12:10:00,95.57,95.57,95.46,95.49,52214.0,79.0988,79.0988,79.0077,79.0326,52214.0
2018-08-27 12:15:00,95.5,95.5,95.37,95.38,45200.0,79.0408,79.0408,78.9332,78.9415,45200.0
2018-08-27 12:20:00,95.38,95.51,95.37,95.49,28379.0,78.9415,79.0491,78.9332,79.0326,28379.0
2018-08-27 12:25:00,95.49,95.56,95.49,95.52,18683.0,79.0326,79.0905,79.0326,79.0574,18683.0
2018-08-27 12:30:00,95.52,95.54,95.51,95.51,12299.0,79.0574,79.0739,79.0491,79.0491,12299.0
2018-08-27 12:35:00,95.53,95.55,95.49,95.5,22678.0,79.0657,79.0822,79.0326,79.0408,22678.0
2018-08-27 12:40:00,95.5,95.52,95.48,95.49,20688.0,79.0408,79.0574,79.0243,79.0326,20688.0
2018-08-27 12:45:00,95.49,95.5,95.43,95.45,32099.0,79.0326,79.0408,78.9829,78.9995,32099.0
2018-08-27 12:50:00,95.45,95.46,95.39,95.4,38300.0,78.9995,79.0077,78.9498,78.9581,38300.0
2018-08-27 12:55:00,95.4,95.45,95.38,95.43,33395.0,78.9581,78.9995,78.9415,78.9829,33395.0
2018-08-27 13:00:00,95.42,95.46,95.41,95.45,21214.0,78.9746,79.0077,78.9664,78.9995,21214.0
2018-08-27 13:05:00,95.44,95.45,95.38,95.38,24507.0,78.9912,78.9995,78.9415,78.9415,24507.0
2018-08-27 13:10:00,95.38,95.42,95.35,95.42,25750.0,78.9415,78.9746,78.9167,78.9746,25750.0
2018-08-27 13:15:00,95.41,95.43,95.38,95.42,19407.0,78.9664,78.9829,78.9415,78.9746,19407.0
2018-08-27 13:20:00,95.42,95.42,95.34,95.36,32161.0,78.9746,78.9746,78.9084,78.925,32161.0
2018-08-27 13:25:00,95.35,95.37,95.35,95.36,15720.0,78.9167,78.9332,78.9167,78.925,15720.0
2018-08-27 13:30:00,95.37,95.39,95.27,95.29,47879.0,78.9332,78.9498,78.8505,78.867,47879.0
2018-08-27 13:35:00,95.29,95.36,95.27,95.36,20048.0,78.867,78.925,78.8505,78.925,20048.0
2018-08-27 13:40:00,95.37,95.38,95.34,95.37,24389.0,78.9332,78.9415,78.9084,78.9332,24389.0
2018-08-27 13:45:00,95.37,95.38,95.32,95.34,27775.0,78.9332,78.9415,78.8919,78.9084,27775.0
2018-08-27 13:50:00,95.34,95.36,95.33,95.36,17845.0,78.9084,78.925,78.9001,78.925,17845.0
2018-08-27 13:55:00,95.36,95.36,95.31,95.32,50045.0,78.925,78.925,78.8836,78.8919,50045.0
2018-08-27 14:00:00,95.33,95.35,95.29,95.31,72032.0,78.9001,78.9167,78.867,78.8836,72032.0
2018-08-27 14:05:00,95.31,95.32,95.24,95.26,29430.0,78.8836,78.8919,78.8256,78.8422,29430.0
2018-08-27 14:10:00,95.26,95.3,95.23,95.29,136975.0,78.8422,78.8753,78.8174,78.867,136975.0
2018-08-27 14:15:00,95.28,95.29,95.21,95.22,63919.0,78.8588,78.867,78.8008,78.8091,63919.0
2018-08-27 14:20:00,95.21,95.26,95.15,95.15,109935.0,78.8008,78.8422,78.7512,78.7512,109935.0
2018-08-27 14:25:00,95.16,95.26,95.15,95.24,95152.0,78.7594,78.8422,78.7512,78.8256,95152.0
2018-08-27 14:30:00,95.23,95.29,95.19,95.25,97315.0,78.8174,78.867,78.7843,78.8339,97315.0
2018-08-27 14:35:00,95.24,95.25,95.19,95.23,48698.0,78.8256,78.8339,78.7843,78.8174,48698.0
2018-08-27 14:40:00,95.23,95.24,95.09,95.09,38234.0,78.8174,78.8256,78.7015,78.7015,38234.0
2018-08-27 14:45:00,95.09,95.16,95.05,95.13,60786.0,78.7015,78.7594,78.6684,78.7346,60786.0
2018-08-27 14:50:00,95.14,95.19,95.11,95.19,35948.0,78.7429,78.7843,78.7181,78.7843,35948.0
2018-08-27 14:55:00,95.19,95.25,95.17,95.24,35123.0,78.7843,78.8339,78.7677,78.8256,35123.0
2018-08-27 15:00:00,95.25,95.34,95.25,95.33,34147.0,78.8339,78.9084,78.8339,78.9001,34147.0
2018-08-27 15:05:00,95.33,95.34,95.29,95.3,53293.0,78.9001,78.9084,78.867,78.8753,53293.0
2018-08-27 15:10:00,95.29,95.33,95.25,95.3,38754.0,78.867,78.9001,78.8339,78.8753,38754.0
2018-08-27 15:15:00,95.31,95.31,95.22,95.25,52857.0,78.8836,78.8836,78.8091,78.8339,52857.0
2018-08-27 15:20:00,95.25,95.31,95.23,95.23,45666.0,78.8339,78.8836,78.8174,78.8174,45666.0
2018-08-27 15:25:00,95.23,95.31,95.23,95.26,133761.0,78.8174,78.8836,78.8174,78.8422,133761.0
2018-08-27 15:30:00,95.26,95.27,95.21,95.22,85654.0,78.8422,78.8505,78.8008,78.8091,85654.0
2018-08-27 15:35:00,95.22,95.29,95.22,95.25,74072.0,78.8091,78.867,78.8091,78.8339,74072.0
2018-08-27 15:40:00,95.24,95.31,95.21,95.31,89750.0,78.8256,78.8836,78.8008,78.8836,89750.0
2018-08-27 15:45:00,95.31,95.39,95.28,95.39,104190.0,78.8836,78.9498,78.8588,78.9498,104190.0
2018-08-27 15:50:00,95.38,95.42,95.34,95.39,98906.0,78.9415,78.9746,78.9084,78.9498,98906.0
2018-08-27 15:55:00,95.4,95.48,95.38,95.42,269151.0,78.9581,79.0243,78.9415,78.9746,269151.0
2018-08-28 09:30:00,95.55,95.99,95.44,95.83,136077.0,79.0822,79.4464,78.9912,79.314,136077.0
2018-08-28 09:35:00,95.86,95.89,95.71,95.71,75597.0,79.3388,79.3636,79.2146,79.2146,75597.0
2018-08-28 09:40:00,95.73,95.81,95.66,95.72,194468.0,79.2312,79.2974,79.1733,79.2229,194468.0
2018-08-28 09:45:00,95.7,95.8,95.64,95.65,60586.0,79.2064,79.2891,79.1567,79.165,60586.0
2018-08-28 09:50:00,95.66,95.8,95.66,95.73,44416.0,79.1733,79.2891,79.1733,79.2312,44416.0
2018-08-28 09:55:00,95.72,95.83,95.69,95.77,45288.0,79.2229,79.314,79.1981,79.2643,45288.0
2018-08-28 10:00:00,95.76,95.91,95.74,95.88,44666.0,79.256,79.3802,79.2395,79.3553,44666.0
2018-08-28 10:05:00,95.88,95.93,95.84,95.92,46542.0,79.3553,79.3967,79.3222,79.3885,46542.0
2018-08-28 10:10:00,95.92,95.99,95.9,95.94,41241.0,79.3885,79.4464,79.3719,79.405,41241.0
2018-08-28 10:15:00,95.95,95.95,95.81,95.81,42183.0,79.4133,79.4133,79.2974,79.2974,42183.0
2018-08-28 10:20:00,95.81,95.88,95.8,95.83,22626.0,79.2974,79.3553,79.2891,79.314,22626.0
2018-08-28 10:25:00,95.83,95.9,95.8,95.84,49602.0,79.314,79.3719,79.2891,79.3222,49602.0
2018-08-28 10:30:00,95.84,95.91,95.83,95.86,44325.0,79.3222,79.3802,79.314,79.3388,44325.0
2018-08-28 10:35:00,95.86,95.96,95.86,95.94,44454.0,79.3388,79.4216,79.3388,79.405,44454.0
2018-08-28 10:40:00,95.94,95.97,95.87,95.88,35663.0,79.405,79.4298,79.3471,79.3553,35663.0
2018-08-28 10:45:00,95.88,95.92,95.8,95.82,50919.0,79.3553,79.3885,79.2891,79.3057,50919.0
2018-08-28 10:50:00,95.83,95.92,95.82,95.91,31715.0,79.314,79.3885,79.3057,79.3802,31715.0
2018-08-28 10:55:00,95.91,95.92,95.84,95.9,48794.0,79.3802,79.3885,79.3222,79.3719,48794.0
2018-08-28 11:00:00,95.91,95.98,95.87,95.88,66721.0,79.3802,79.4381,79.3471,79.3553,66721.0
2018-08-28 11:05:00,95.87,95.89,95.8,95.87,44425.0,79.3471,79.3636,79.2891,79.3471,44425.0
2018-08-28 11:10:00,95.88,95.91,95.85,95.89,51601.0,79.3553,79.3802,79.3305,79.3636,51601.0
2018-08-28 11:15:00,95.89,95.94,95.86,95.93,36812.0,79.3636,79.405,79.3388,79.3967,36812.0
2018-08-28 11:20:00,95.94,96.0,95.92,95.96,54052.0,79.405,79.4547,79.3885,79.4216,54052.0
2018-08-28 11:25:00,95.97,96.0,95.96,96.0,37334.0,79.4298,79.4547,79.4216,79.4547,37334.0
2018-08-28 11:30:00,96.0,96.0,95.96,95.98,33595.0,79.4547,79.4547,79.4216,79.4381,33595.0
2018-08-28 11:35:00,95.98,95.99,95.92,95.98,40610.0,79.4381,79.4464,79.3885,79.4381,40610.0
2018-08-28 11:40:00,95.98,95.98,95.95,95.97,22801.0,79.4381,79.4381,79.4133,79.4298,22801.0
2018-08-28 11:45:00,95.98,96.0,95.97,96.0,30153.0,79.4381,79.4547,79.4298,79.4547,30153.0
2018-08-28 11:50:00,96.0,96.0,95.97,95.98,25569.0,79.4547,79.4547,79.4298,79.4381,25569.0
2018-08-28 11:55:00,95.98,96.0,95.93,95.93,46877.0,79.4381,79.4547,79.3967,79.3967,46877.0
2018-08-28 12:00:00,95.93,95.95,95.82,95.95,89259.0,79.3967,79.4133,79.3057,79.4133,89259.0
2018-08-28 12:05:00,95.95,96.04,95.94,96.01,125212.0,79.4133,79.4878,79.405,79.4629,125212.0
2018-08-28 12:10:00,96.01,96.14,96.01,96.14,53946.0,79.4629,79.5705,79.4629,79.5705,53946.0
2018-08-28 12:15:00,96.15,96.16,96.09,96.11,46247.0,79.5788,79.5871,79.5292,79.5457,46247.0
2018-08-28 12:20:00,96.1,96.12,96.04,96.05,40712.0,79.5374,79.554,79.4878,79.496,40712.0
2018-08-28 12:25:00,96.06,96.07,95.94,96.02,70090.0,79.5043,79.5126,79.405,79.4712,70090.0
2018-08-28 12:30:00,96.03,96.05,96.01,96.05,27902.0,79.4795,79.496,79.4629,79.496,27902.0
2018-08-28 12:35:00,96.05,96.07,95.97,95.99,30698.0,79.496,79.5126,79.4298,79.4464,30698.0
2018-08-28 12:40:00,96.0,96.04,95.96,96.04,17515.0,79.4547,79.4878,79.4216,79.4878,17515.0
2018-08-28 12:45:00,96.03,96.04,95.98,96.03,27891.0,79.4795,79.4878,79.4381,79.4795,27891.0
2018-08-28 12:50:00,96.04,96.05,95.98,96.03,48885.0,79.4878,79.496,79.4381,79.4795,48885.0
2018-08-28 12:55:00,96.03,96.07,96.0,96.07,65476.0,79.4795,79.5126,79.4547,79.5126,65476.0
2018-08-28 13:00:00,96.07,96.11,96.06,96.11,18977.0,79.5126,79.5457,79.5043,79.5457,18977.0
2018-08-28 13:05:00,96.11,96.16,96.1,96.15,23802.0,79.5457,79.5871,79.5374,79.5788,23802.0
2018-08-28 13:10:00,96.15,96.15,96.08,96.12,41444.0,79.5788,79.5788,79.5209,79.554,41444.0
2018-08-28 13:15:00,96.13,96.2,96.13,96.17,21172.0,79.5623,79.6202,79.5623,79.5954,21172.0
2018-08-28 13:20:00,96.18,96.24,96.18,96.23,25171.0,79.6036,79.6533,79.6036,79.645,25171.0
2018-08-28 13:25:00,96.24,96.24,96.11,96.14,20988.0,79.6533,79.6533,79.5457,79.5705,20988.0
2018-08-28 13:30:00,96.14,96.18,96.12,96.18,18818.0,79.5705,79.6036,79.554,79.6036,18818.0
2018-08-28 13:35:00,96.18,96.22,96.15,96.15,33105.0,79.6036,79.6367,79.5788,79.5788,33105.0
2018-08-28 13:40:00,96.15,96.19,96.15,96.18,17295.0,79.5788,79.6119,79.5788,79.6036,17295.0
2018-08-28 13:45:00,96.18,96.23,96.18,96.22,23290.0,79.6036,79.645,79.6036,79.6367,23290.0
2018-08-28 13:50:00,96.21,96.23,96.16,96.16,32940.0,79.6285,79.645,79.5871,79.5871,32940.0
2018-08-28 13:55:00,96.17,96.19,96.13,96.17,25610.0,79.5954,79.6119,79.5623,79.5954,25610.0
2018-08-28 14:00:00,96.18,96.2,96.17,96.19,35165.0,79.6036,79.6202,79.5954,79.6119,35165.0
2018-08-28 14:05:00,96.19,96.21,96.13,96.13,38219.0,79.6119,79.6285,79.5623,79.5623,38219.0
2018-08-28 14:10:00,96.13,96.16,96.11,96.15,27101.0,79.5623,79.5871,79.5457,79.5788,27101.0
2018-08-28 14:15:00,96.16,96.2,96.15,96.17,28204.0,79.5871,79.6202,79.5788,79.5954,28204.0
2018-08-28 14:20:00,96.18,96.18,96.1,96.14,40112.0,79.6036,79.6036,79.5374,79.5705,40112.0
2018-08-28 14:25:00,96.14,96.18,96.14,96.17,28473.0,79.5705,79.6036,79.5705,79.5954,28473.0
2018-08-28 14:30:00,96.17,96.19,96.15,96.19,19794.0,79.5954,79.6119,79.5788,79.6119,19794.0
2018-08-28 14:35:00,96.19,96.19,96.05,96.08,41473.0,79.6119,79.6119,79.496,79.5209,41473.0
2018-08-28 14:40:00,96.09,96.12,96.09,96.1,20682.0,79.5292,79.554,79.5292,79.5374,20682.0
2018-08-28 14:45:00,96.1,96.1,96.03,96.04,40794.0,79.5374,79.5374,79.4795,79.4878,40794.0
2018-08-28 14:50:00,96.04,96.04,95.96,95.98,56128.0,79.4878,79.4878,79.4216,79.4381,56128.0
2018-08-28 14:55:00,95.98,96.03,95.95,96.02,31922.0,79.4381,79.4795,79.4133,79.4712,31922.0
2018-08-28 15:00:00,96.02,96.04,95.89,95.89,134050.0,79.4712,79.4878,79.3636,79.3636,134050.0
2018-08-28 15:05:00,95.91,95.98,95.84,95.97,64866.0,79.3802,79.4381,79.3222,79.4298,64866.0
2018-08-28 15:10:00,95.97,96.01,95.96,95.98,32636.0,79.4298,79.4629,79.4216,79.4381,32636.0
2018-08-28 15:15:00,95.98,95.99,95.91,95.91,27910.0,79.4381,79.4464,79.3802,79.3802,27910.0
2018-08-28 15:20:00,95.91,95.92,95.84,95.86,43539.0,79.3802,79.3885,79.3222,79.3388,43539.0
2018-08-28 15:25:00,95.86,95.89,95.84,95.84,45588.0,79.3388,79.3636,79.3222,79.3222,45588.0
2018-08-28 15:30:00,95.84,95.86,95.79,95.82,72563.0,79.3222,79.3388,79.2809,79.3057,72563.0
2018-08-28 15:35:00,95.83,95.86,95.82,95.84,53511.0,79.314,79.3388,79.3057,79.3222,53511.0
2018-08-28 15:40:00,95.84,95.85,95.78,95.79,91707.0,79.3222,79.3305,79.2726,79.2809,91707.0
2018-08-28 15:45:00,95.78,95.83,95.77,95.77,75560.0,79.2726,79.314,79.2643,79.2643,75560.0
2018-08-28 15:50:00,95.77,95.81,95.73,95.74,120009.0,79.2643,79.2974,79.2312,79.2395,120009.0
2018-08-28 15:55:00,95.74,95.78,95.63,95.78,365096.0,79.2395,79.2726,79.1484,79.2726,365096.0
2018-08-29 09:30:00,95.86,96.2,95.75,96.03,104636.0,79.3388,79.6202,79.2478,79.4795,104636.0
2018-08-29 09:35:00,96.04,96.22,95.99,96.16,35144.0,79.4878,79.6367,79.4464,79.5871,35144.0
2018-08-29 09:40:00,96.17,96.26,96.0,96.07,40995.0,79.5954,79.6699,79.4547,79.5126,40995.0
2018-08-29 09:45:00,96.07,96.09,95.77,95.79,38455.0,79.5126,79.5292,79.2643,79.2809,38455.0
2018-08-29 09:50:00,95.8,95.84,95.7,95.81,41340.0,79.2891,79.3222,79.2064,79.2974,41340.0
2018-08-29 09:55:00,95.81,95.99,95.8,95.99,36589.0,79.2974,79.4464,79.2891,79.4464,36589.0
2018-08-29 10:00:00,95.99,96.01,95.78,95.8,46043.0,79.4464,79.4629,79.2726,79.2891,46043.0
2018-08-29 10:05:00,95.81,96.2,95.79,96.2,100044.0,79.2974,79.6202,79.2809,79.6202,100044.0
2018-08-29 10:10:00,96.21,96.21,95.95,95.97,144525.0,79.6285,79.6285,79.4133,79.4298,144525.0
2018-08-29 10:15:00,95.96,96.27,95.96,96.22,35334.0,79.4216,79.6781,79.4216,79.6367,35334.0
2018-08-29 10:20:00,96.24,96.24,96.14,96.17,39688.0,79.6533,79.6533,79.5705,79.5954,39688.0
2018-08-29 10:25:00,96.17,96.19,96.09,96.14,20731.0,79.5954,79.6119,79.5292,79.5705,20731.0
2018-08-29 10:30:00,96.15,96.15,96.05,96.09,43866.0,79.5788,79.5788,79.496,79.5292,43866.0
2018-08-29 10:35:00,96.1,96.32,96.06,96.31,34694.0,79.5374,79.7195,79.5043,79.7112,34694.0
2018-08-29 10:40:00,96.31,96.4,96.28,96.34,32513.0,79.7112,79.7857,79.6864,79.7361,32513.0
2018-08-29 10:45:00,96.34,96.36,96.25,96.33,61634.0,79.7361,79.7526,79.6616,79.7278,61634.0
2018-08-29 10:50:00,96.33,96.38,96.21,96.25,24880.0,79.7278,79.7692,79.6285,79.6616,24880.0
2018-08-29 10:55:00,96.23,96.26,96.16,96.19,46067.0,79.645,79.6699,79.5871,79.6119,46067.0
2018-08-29 11:00:00,96.19,96.19,95.99,96.0,104802.0,79.6119,79.6119,79.4464,79.4547,104802.0
2018-08-29 11:05:00,96.0,96.2,95.99,96.02,51173.0,79.4547,79.6202,79.4464,79.4712,51173.0
2018-08-29 11:10:00,96.03,96.08,95.91,95.92,63064.0,79.4795,79.5209,79.3802,79.3885,63064.0
2018-08-29 11:15:00,95.94,96.19,95.94,96.17,80243.0,79.405,79.6119,79.405,79.5954,80243.0
2018-08-29 11:20:00,96.16,96.29,96.12,96.29,19336.0,79.5871,79.6947,79.554,79.6947,19336.0
2018-08-29 11:25:00,96.3,96.4,96.28,96.31,30916.0,79.703,79.7857,79.6864,79.7112,30916.0
2018-08-29 11:30:00,96.32,96.36,96.26,96.26,19099.0,79.7195,79.7526,79.6699,79.6699,19099.0
2018-08-29 11:35:00,96.25,96.26,96.19,96.19,15507.0,79.6616,79.6699,79.6119,79.6119,15507.0
2018-08-29 11:40:00,96.19,96.3,96.18,96.26,12967.0,79.6119,79.703,79.6036,79.6699,12967.0
2018-08-29 11:45:00,96.26,96.3,96.21,96.23,30559.0,79.6699,79.703,79.6285,79.645,30559.0
2018-08-29 11:50:00,96.22,96.25,96.16,96.17,30717.0,79.6367,79.6616,79.5871,79.5954,30717.0
2018-08-29 11:55:00,96.17,96.23,96.15,96.22,36638.0,79.5954,79.645,79.5788,79.6367,36638.0
2018-08-29 12:00:00,96.23,96.24,96.18,96.19,19009.0,79.645,79.6533,79.6036,79.6119,19009.0
2018-08-29 12:05:00,96.19,96.23,96.18,96.22,21075.0,79.6119,79.645,79.6036,79.6367,21075.0
2018-08-29 12:10:00,96.21,96.24,96.2,96.24,20916.0,79.6285,79.6533,79.6202,79.6533,20916.0
2018-08-29 12:15:00,96.23,96.24,96.17,96.22,15484.0,79.645,79.6533,79.5954,79.6367,15484.0
2018-08-29 12:20:00,96.23,96.3,96.2,96.29,47206.0,79.645,79.703,79.6202,79.6947,47206.0
2018-08-29 12:25:00,96.29,96.31,96.26,96.28,33768.0,79.6947,79.7112,79.6699,79.6864,33768.0
2018-08-29 12:30:00,96.28,96.32,96.28,96.29,34337.0,79.6864,79.7195,79.6864,79.6947,34337.0
2018-08-29 12:35:00,96.28,96.35,96.27,96.33,40609.0,79.6864,79.7443,79.6781,79.7278,40609.0
2018-08-29 12:40:00,96.33,96.41,96.32,96.4,29496.0,79.7278,79.794,79.7195,79.7857,29496.0
2018-08-29 12:45:00,96.41,96.45,96.4,96.43,28043.0,79.794,79.8271,79.7857,79.8106,28043.0
2018-08-29 12:50:00,96.42,96.46,96.4,96.43,19021.0,79.8023,79.8354,79.7857,79.8106,19021.0
2018-08-29 12:55:00,96.43,96.45,96.39,96.43,15903.0,79.8106,79.8271,79.7774,79.8106,15903.0
2018-08-29 13:00:00,96.43,96.49,96.43,96.48,17402.0,79.8106,79.8602,79.8106,79.8519,17402.0
2018-08-29 13:05:00,96.49,96.5,96.47,96.48,25262.0,79.8602,79.8685,79.8437,79.8519,25262.0
2018-08-29 13:10:00,96.49,96.5,96.47,96.48,19433.0,79.8602,79.8685,79.8437,79.8519,19433.0
2018-08-29 13:15:00,96.48,96.49,96.42,96.42,15460.0,79.8519,79.8602,79.8023,79.8023,15460.0
2018-08-29 13:20:00,96.43,96.44,96.37,96.44,17803.0,79.8106,79.8188,79.7609,79.8188,17803.0
2018-08-29 13:25:00,96.44,96.47,96.43,96.43,13133.0,79.8188,79.8437,79.8106,79.8106,13133.0
2018-08-29 13:30:00,96.43,96.46,96.41,96.46,12270.0,79.8106,79.8354,79.794,79.8354,12270.0
2018-08-29 13:35:00,96.45,96.48,96.45,96.46,12465.0,79.8271,79.8519,79.8271,79.8354,12465.0
2018-08-29 13:40:00,96.46,96.47,96.42,96.45,16834.0,79.8354,79.8437,79.8023,79.8271,16834.0
2018-08-29 13:45:00,96.45,96.46,96.43,96.45,13896.0,79.8271,79.8354,79.8106,79.8271,13896.0
2018-08-29 13:50:00,96.45,96.47,96.4,96.42,17908.0,79.8271,79.8437,79.7857,79.8023,17908.0
2018-08-29 13:55:00,96.41,96.44,96.38,96.39,22870.0,79.794,79.8188,79.7692,79.7774,22870.0
2018-08-29 14:00:00,96.38,96.41,96.37,96.41,20868.0,79.7692,79.794,79.7609,79.794,20868.0
2018-08-29 14:05:00,96.41,96.45,96.4,96.43,13490.0,79.794,79.8271,79.7857,79.8106,13490.0
2018-08-29 14:10:00,96.43,96.44,96.41,96.43,18687.0,79.8106,79.8188,79.794,79.8106,18687.0
2018-08-29 14:15:00,96.42,96.44,96.4,96.41,15317.0,79.8023,79.8188,79.7857,79.794,15317.0
2018-08-29 14:20:00,96.4,96.43,96.39,96.4,23428.0,79.7857,79.8106,79.7774,79.7857,23428.0
2018-08-29 14:25:00,96.41,96.44,96.4,96.4,28601.0,79.794,79.8188,79.7857,79.7857,28601.0
2018-08-29 14:30:00,96.41,96.42,96.38,96.41,19643.0,79.794,79.8023,79.7692,79.794,19643.0
2018-08-29 14:35:00,96.41,96.49,96.4,96.47,32886.0,79.794,79.8602,79.7857,79.8437,32886.0
2018-08-29 14:40:00,96.48,96.5,96.47,96.5,12279.0,79.8519,79.8685,79.8437,79.8685,12279.0
2018-08-29 14:45:00,96.5,96.56,96.49,96.56,40700.0,79.8685,79.9182,79.8602,79.9182,40700.0
2018-08-29 14:50:00,96.57,96.58,96.55,96.56,24486.0,79.9264,79.9347,79.9099,79.9182,24486.0
2018-08-29 14:55:00,96.55,96.6,96.55,96.59,21504.0,79.9099,79.9513,79.9099,79.943,21504.0
2018-08-29 15:00:00,96.6,96.63,96.59,96.62,28510.0,79.9513,79.9761,79.943,79.9678,28510.0
2018-08-29 15:05:00,96.62,96.63,96.58,96.6,20623.0,79.9678,79.9761,79.9347,79.9513,20623.0
2018-08-29 15:10:00,96.59,96.64,96.59,96.63,42019.0,79.943,79.9844,79.943,79.9761,42019.0
2018-08-29 15:15:00,96.63,96.65,96.62,96.63,27033.0,79.9761,79.9926,79.9678,79.9761,27033.0
2018-08-29 15:20:00,96.64,96.66,96.62,96.65,48816.0,79.9844,80.0009,79.9678,79.9926,48816.0
2018-08-29 15:25:00,96.64,96.7,96.63,96.69,34010.0,79.9844,80.034,79.9761,80.0257,34010.0
2018-08-29 15:30:00,96.7,96.72,96.67,96.71,50739.0,80.034,80.0506,80.0092,80.0423,50739.0
2018-08-29 15:35:00,96.71,96.74,96.69,96.71,31679.0,80.0423,80.0671,80.0257,80.0423,31679.0
2018-08-29 15:40:00,96.71,96.72,96.69,96.72,38533.0,80.0423,80.0506,80.0257,80.0506,38533.0
2018-08-29 15:45:00,96.72,96.72,96.61,96.66,72190.0,80.0506,80.0506,79.9595,80.0009,72190.0
2018-08-29 15:50:00,96.66,96.69,96.55,96.56,61039.0,80.0009,80.0257,79.9099,79.9182,61039.0
2018-08-29 15:55:00,96.56,96.61,96.53,96.59,137351.0,79.9182,79.9595,79.8933,79.943,137351.0
2018-08-30 09:30:00,96.44,96.53,96.31,96.45,73119.0,79.8188,79.8933,79.7112,79.8271,73119.0
2018-08-30 09:35:00,96.43,96.56,96.4,96.47,33276.0,79.8106,79.9182,79.7857,79.8437,33276.0
2018-08-30 09:40:00,96.47,96.58,96.43,96.54,18191.0,79.8437,79.9347,79.8106,79.9016,18191.0
2018-08-30 09:45:00,96.53,96.83,96.52,96.82,65990.0,79.8933,80.1416,79.885,80.1333,65990.0
2018-08-30 09:50:00,96.81,96.92,96.8,96.82,67134.0,80.1251,80.2161,80.1168,80.1333,67134.0
2018-08-30 09:55:00,96.82,96.96,96.77,96.79,42127.0,80.1333,80.2492,80.092,80.1085,42127.0
2018-08-30 10:00:00,96.78,96.85,96.73,96.85,32575.0,80.1002,80.1582,80.0589,80.1582,32575.0
2018-08-30 10:05:00,96.84,96.9,96.83,96.9,38733.0,80.1499,80.1996,80.1416,80.1996,38733.0
2018-08-30 10:10:00,96.91,97.03,96.91,97.01,72244.0,80.2078,80.3071,80.2078,80.2906,72244.0
2018-08-30 10:15:00,97.01,97.18,97.01,97.15,30747.0,80.2906,80.4313,80.2906,80.4065,30747.0
2018-08-30 10:20:00,97.14,97.15,96.99,96.99,30103.0,80.3982,80.4065,80.274,80.274,30103.0
2018-08-30 10:25:00,97.0,97.08,96.96,96.99,32863.0,80.2823,80.3485,80.2492,80.274,32863.0
2018-08-30 10:30:00,97.0,97.12,96.95,97.11,25209.0,80.2823,80.3816,80.2409,80.3734,25209.0
2018-08-30 10:35:00,97.1,97.13,97.0,97.0,39961.0,80.3651,80.3899,80.2823,80.2823,39961.0
2018-08-30 10:40:00,97.0,97.03,96.92,96.93,31319.0,80.2823,80.3071,80.2161,80.2244,31319.0
2018-08-30 10:45:00,96.92,97.02,96.91,96.92,30977.0,80.2161,80.2989,80.2078,80.2161,30977.0
2018-08-30 10:50:00,96.91,97.03,96.89,97.0,42515.0,80.2078,80.3071,80.1913,80.2823,42515.0
2018-08-30 10:55:00,97.0,97.01,96.98,97.0,37651.0,80.2823,80.2906,80.2658,80.2823,37651.0
2018-08-30 11:00:00,97.0,97.02,96.98,97.01,33633.0,80.2823,80.2989,80.2658,80.2906,33633.0
2018-08-30 11:05:00,97.01,97.06,96.96,96.99,42153.0,80.2906,80.332,80.2492,80.274,42153.0
2018-08-30 11:10:00,96.98,97.03,96.93,96.99,33240.0,80.2658,80.3071,80.2244,80.274,33240.0
2018-08-30 11:15:00,97.0,97.03,96.95,96.95,26166.0,80.2823,80.3071,80.2409,80.2409,26166.0
2018-08-30 11:20:00,96.93,96.97,96.9,96.92,23233.0,80.2244,80.2575,80.1996,80.2161,23233.0
2018-08-30 11:25:00,96.93,96.96,96.89,96.95,21153.0,80.2244,80.2492,80.1913,80.2409,21153.0
2018-08-30 11:30:00,96.94,96.98,96.89,96.9,26317.0,80.2327,80.2658,80.1913,80.1996,26317.0
2018-08-30 11:35:00,96.9,96.97,96.89,96.95,20773.0,80.1996,80.2575,80.1913,80.2409,20773.0
2018-08-30 11:40:00,96.95,97.01,96.94,96.95,28782.0,80.2409,80.2906,80.2327,80.2409,28782.0
2018-08-30 11:45:00,96.96,96.99,96.93,96.96,45665.0,80.2492,80.274,80.2244,80.2492,45665.0
2018-08-30 11:50:00,96.96,96.96,96.86,96.86,26726.0,80.2492,80.2492,80.1664,80.1664,26726.0
2018-08-30 11:55:00,96.86,96.89,96.82,96.84,23103.0,80.1664,80.1913,80.1333,80.1499,23103.0
2018-08-30 12:00:00,96.83,96.89,96.82,96.85,19346.0,80.1416,80.1913,80.1333,80.1582,19346.0
2018-08-30 12:05:00,96.85,96.94,96.84,96.9,59800.0,80.1582,80.2327,80.1499,80.1996,59800.0
2018-08-30 12:10:00,96.9,96.98,96.9,96.97,27223.0,80.1996,80.2658,80.1996,80.2575,27223.0
2018-08-30 12:15:00,96.97,96.99,96.94,96.98,17131.0,80.2575,80.274,80.2327,80.2658,17131.0
2018-08-30 12:20:00,96.99,97.01,96.97,97.01,16111.0,80.274,80.2906,80.2575,80.2906,16111.0
2018-08-30 12:25:00,97.01,97.02,96.96,97.0,21406.0,80.2906,80.2989,80.2492,80.2823,21406.0
2018-08-30 12:30:00,96.99,97.08,96.99,97.06,36669.0,80.274,80.3485,80.274,80.332,36669.0
2018-08-30 12:35:00,97.06,97.1,97.04,97.07,19628.0,80.332,80.3651,80.3154,80.3403,19628.0
2018-08-30 12:40:00,97.07,97.11,97.06,97.07,23838.0,80.3403,80.3734,80.332,80.3403,23838.0
2018-08-30 12:45:00,97.07,97.21,97.07,97.11,73107.0,80.3403,80.4561,80.3403,80.3734,73107.0
2018-08-30 12:50:00,97.1,97.16,97.1,97.13,25397.0,80.3651,80.4147,80.3651,80.3899,25397.0
2018-08-30 12:55:00,97.14,97.16,97.12,97.12,17208.0,80.3982,80.4147,80.3816,80.3816,17208.0
2018-08-30 13:00:00,97.12,97.23,97.12,97.21,56861.0,80.3816,80.4727,80.3816,80.4561,56861.0
2018-08-30 13:05:00,97.21,97.23,97.15,97.18,32604.0,80.4561,80.4727,80.4065,80.4313,32604.0
2018-08-30 13:10:00,97.18,97.22,97.16,97.2,24634.0,80.4313,80.4644,80.4147,80.4478,24634.0
2018-08-30 13:15:00,97.19,97.21,97.15,97.16,20573.0,80.4396,80.4561,80.4065,80.4147,20573.0
2018-08-30 13:20:00,97.17,97.22,97.16,97.21,17819.0,80.423,80.4644,80.4147,80.4561,17819.0
2018-08-30 13:25:00,97.21,97.25,97.21,97.24,16063.0,80.4561,80.4892,80.4561,80.481,16063.0
2018-08-30 13:30:00,97.24,97.27,97.23,97.26,52675.0,80.481,80.5058,80.4727,80.4975,52675.0
2018-08-30 13:35:00,97.26,97.27,97.19,97.23,56446.0,80.4975,80.5058,80.4396,80.4727,56446.0
2018-08-30 13:40:00,97.24,97.27,97.21,97.26,26448.0,80.481,80.5058,80.4561,80.4975,26448.0
2018-08-30 13:45:00,97.26,97.33,97.26,97.32,49683.0,80.4975,80.5554,80.4975,80.5472,49683.0
2018-08-30 13:50:00,97.33,97.38,97.3,97.36,47135.0,80.5554,80.5968,80.5306,80.5803,47135.0
2018-08-30 13:55:00,97.36,97.36,97.22,97.24,57860.0,80.5803,80.5803,80.4644,80.481,57860.0
2018-08-30 14:00:00,97.24,97.26,97.18,97.23,30245.0,80.481,80.4975,80.4313,80.4727,30245.0
2018-08-30 14:05:00,97.24,97.24,97.13,97.15,41291.0,80.481,80.481,80.3899,80.4065,41291.0
2018-08-30 14:10:00,97.15,97.2,97.14,97.15,29126.0,80.4065,80.4478,80.3982,80.4065,29126.0
2018-08-30 14:15:00,97.15,97.17,96.92,96.94,132741.0,80.4065,80.423,80.2161,80.2327,132741.0
2018-08-30 14:20:00,96.93,96.99,96.83,96.93,103824.0,80.2244,80.274,80.1416,80.2244,103824.0
2018-08-30 14:25:00,96.92,97.09,96.92,97.02,100775.0,80.2161,80.3568,80.2161,80.2989,100775.0
2018-08-30 14:30:00,97.02,97.14,97.02,97.11,56275.0,80.2989,80.3982,80.2989,80.3734,56275.0
2018-08-30 14:35:00,97.12,97.15,97.07,97.15,24707.0,80.3816,80.4065,80.3403,80.4065,24707.0
2018-08-30 14:40:00,97.15,97.17,97.08,97.09,28277.0,80.4065,80.423,80.3485,80.3568,28277.0
2018-08-30 14:45:00,97.09,97.12,97.04,97.06,35932.0,80.3568,80.3816,80.3154,80.332,35932.0
2018-08-30 14:50:00,97.05,97.06,97.0,97.05,25359.0,80.3237,80.332,80.2823,80.3237,25359.0
2018-08-30 14:55:00,97.04,97.04,96.91,96.92,150554.0,80.3154,80.3154,80.2078,80.2161,150554.0
2018-08-30 15:00:00,96.92,96.92,96.8,96.9,80889.0,80.2161,80.2161,80.1168,80.1996,80889.0
2018-08-30 15:05:00,96.9,97.0,96.9,96.98,116550.0,80.1996,80.2823,80.1996,80.2658,116550.0
2018-08-30 15:10:00,96.98,96.99,96.84,96.85,46671.0,80.2658,80.274,80.1499,80.1582,46671.0
2018-08-30 15:15:00,96.85,96.89,96.81,96.86,28707.0,80.1582,80.1913,80.1251,80.1664,28707.0
2018-08-30 15:20:00,96.87,96.93,96.85,96.92,36104.0,80.1747,80.2244,80.1582,80.2161,36104.0
2018-08-30 15:25:00,96.91,96.94,96.84,96.85,54796.0,80.2078,80.2327,80.1499,80.1582,54796.0
2018-08-30 15:30:00,96.85,96.9,96.81,96.86,59623.0,80.1582,80.1996,80.1251,80.1664,59623.0
2018-08-30 15:35:00,96.86,96.86,96.79,96.85,103449.0,80.1664,80.1664,80.1085,80.1582,103449.0
2018-08-30 15:40:00,96.85,96.85,96.74,96.77,72578.0,80.1582,80.1582,80.0671,80.092,72578.0
2018-08-30 15:45:00,96.77,96.84,96.75,96.77,99556.0,80.092,80.1499,80.0754,80.092,99556.0
2018-08-30 15:50:00,96.76,96.82,96.71,96.8,102892.0,80.0837,80.1333,80.0423,80.1168,102892.0
2018-08-30 15:55:00,96.79,96.89,96.76,96.81,185558.0,80.1085,80.1913,80.0837,80.1251,185558.0
2018-08-31 09:30:00,96.32,96.59,96.02,96.44,174857.0,79.7195,79.943,79.4712,79.8188,174857.0
2018-08-31 09:35:00,96.48,96.76,96.44,96.54,24760.0,79.8519,80.0837,79.8188,79.9016,24760.0
2018-08-31 09:40:00,96.51,96.61,96.47,96.56,16513.0,79.8768,79.9595,79.8437,79.9182,16513.0
2018-08-31 09:45:00,96.52,96.69,96.48,96.58,31364.0,79.885,80.0257,79.8519,79.9347,31364.0
2018-08-31 09:50:00,96.55,96.62,96.52,96.62,17259.0,79.9099,79.9678,79.885,79.9678,17259.0
2018-08-31 09:55:00,96.63,96.67,96.52,96.55,15883.0,79.9761,80.0092,79.885,79.9099,15883.0
2018-08-31 10:00:00,96.55,96.6,96.47,96.52,19141.0,79.9099,79.9513,79.8437,79.885,19141.0
2018-08-31 10:05:00,96.52,96.57,96.35,96.39,82777.0,79.885,79.9264,79.7443,79.7774,82777.0
2018-08-31 10:10:00,96.4,96.51,96.37,96.48,48077.0,79.7857,79.8768,79.7609,79.8519,48077.0
2018-08-31 10:15:00,96.48,96.6,96.42,96.5,59720.0,79.8519,79.9513,79.8023,79.8685,59720.0
2018-08-31 10:20:00,96.5,96.66,96.5,96.58,34352.0,79.8685,80.0009,79.8685,79.9347,34352.0
2018-08-31 10:25:00,96.58,96.59,96.49,96.51,36874.0,79.9347,79.943,79.8602,79.8768,36874.0
2018-08-31 10:30:00,96.51,96.54,96.47,96.47,20369.0,79.8768,79.9016,79.8437,79.8437,20369.0
2018-08-31 10:35:00,96.48,96.48,96.4,96.43,20965.0,79.8519,79.8519,79.7857,79.8106,20965.0
2018-08-31 10:40:00,96.42,96.47,96.41,96.44,16734.0,79.8023,79.8437,79.794,79.8188,16734.0
2018-08-31 10:45:00,96.44,96.44,96.36,96.41,25825.0,79.8188,79.8188,79.7526,79.794,25825.0
2018-08-31 10:50:00,96.41,96.49,96.34,96.46,21263.0,79.794,79.8602,79.7361,79.8354,21263.0
2018-08-31 10:55:00,96.47,96.53,96.46,96.48,18199.0,79.8437,79.8933,79.8354,79.8519,18199.0
2018-08-31 11:00:00,96.48,96.6,96.47,96.6,23140.0,79.8519,79.9513,79.8437,79.9513,23140.0
2018-08-31 11:05:00,96.61,96.61,96.47,96.48,24356.0,79.9595,79.9595,79.8437,79.8519,24356.0
2018-08-31 11:10:00,96.46,96.55,96.46,96.54,20679.0,79.8354,79.9099,79.8354,79.9016,20679.0
2018-08-31 11:15:00,96.54,96.64,96.52,96.64,23381.0,79.9016,79.9844,79.885,79.9844,23381.0
2018-08-31 11:20:00,96.63,96.63,96.47,96.47,35918.0,79.9761,79.9761,79.8437,79.8437,35918.0
2018-08-31 11:25:00,96.47,96.5,96.4,96.4,41183.0,79.8437,79.8685,79.7857,79.7857,41183.0
2018-08-31 11:30:00,96.4,96.46,96.4,96.43,17156.0,79.7857,79.8354,79.7857,79.8106,17156.0
2018-08-31 11:35:00,96.44,96.52,96.43,96.49,16949.0,79.8188,79.885,79.8106,79.8602,16949.0
2018-08-31 11:40:00,96.49,96.49,96.36,96.38,14778.0,79.8602,79.8602,79.7526,79.7692,14778.0
2018-08-31 11:45:00,96.39,96.42,96.34,96.37,15623.0,79.7774,79.8023,79.7361,79.7609,15623.0
2018-08-31 11:50:00,96.37,96.42,96.33,96.37,18094.0,79.7609,79.8023,79.7278,79.7609,18094.0
2018-08-31 11:55:00,96.37,96.39,96.31,96.34,23993.0,79.7609,79.7774,79.7112,79.7361,23993.0
2018-08-31 12:00:00,96.34,96.34,96.22,96.28,21359.0,79.7361,79.7361,79.6367,79.6864,21359.0
2018-08-31 12:05:00,96.28,96.34,96.23,96.25,15834.0,79.6864,79.7361,79.645,79.6616,15834.0
2018-08-31 12:10:00,96.24,96.25,96.18,96.22,17466.0,79.6533,79.6616,79.6036,79.6367,17466.0
2018-08-31 12:15:00,96.23,96.26,96.2,96.2,30737.0,79.645,79.6699,79.6202,79.6202,30737.0
2018-08-31 12:20:00,96.17,96.18,96.15,96.17,16346.0,79.5954,79.6036,79.5788,79.5954,16346.0
2018-08-31 12:25:00,96.17,96.23,96.12,96.23,145614.0,79.5954,79.645,79.554,79.645,145614.0
2018-08-31 12:30:00,96.24,96.25,96.09,96.12,41519.0,79.6533,79.6616,79.5292,79.554,41519.0
2018-08-31 12:35:00,96.12,96.19,96.07,96.08,18194.0,79.554,79.6119,79.5126,79.5209,18194.0
2018-08-31 12:40:00,96.08,96.16,96.08,96.11,12340.0,79.5209,79.5871,79.5209,79.5457,12340.0
2018-08-31 12:45:00,96.12,96.13,96.05,96.09,25327.0,79.554,79.5623,79.496,79.5292,25327.0
2018-08-31 12:50:00,96.1,96.15,96.08,96.13,26520.0,79.5374,79.5788,79.5209,79.5623,26520.0
2018-08-31 12:55:00,96.12,96.16,96.08,96.15,12965.0,79.554,79.5871,79.5209,79.5788,12965.0
2018-08-31 13:00:00,96.15,96.19,96.1,96.14,25878.0,79.5788,79.6119,79.5374,79.5705,25878.0
2018-08-31 13:05:00,96.13,96.18,96.12,96.12,20508.0,79.5623,79.6036,79.554,79.554,20508.0
2018-08-31 13:10:00,96.12,96.12,96.08,96.08,44941.0,79.554,79.554,79.5209,79.5209,44941.0
2018-08-31 13:15:00,96.09,96.1,96.03,96.08,74750.0,79.5292,79.5374,79.4795,79.5209,74750.0
2018-08-31 13:20:00,96.07,96.11,96.05,96.1,35295.0,79.5126,79.5457,79.496,79.5374,35295.0
2018-08-31 13:25:00,96.09,96.1,96.08,96.09,10930.0,79.5292,79.5374,79.5209,79.5292,10930.0
2018-08-31 13:30:00,96.09,96.1,96.03,96.1,25351.0,79.5292,79.5374,79.4795,79.5374,25351.0
2018-08-31 13:35:00,96.1,96.1,96.05,96.05,13245.0,79.5374,79.5374,79.496,79.496,13245.0
2018-08-31 13:40:00,96.06,96.1,96.05,96.09,9403.0,79.5043,79.5374,79.496,79.5292,9403.0
2018-08-31 13:45:00,96.08,96.1,96.08,96.1,22343.0,79.5209,79.5374,79.5209,79.5374,22343.0
2018-08-31 13:50:00,96.09,96.11,96.07,96.07,17391.0,79.5292,79.5457,79.5126,79.5126,17391.0
2018-08-31 13:55:00,96.07,96.1,96.06,96.09,15336.0,79.5126,79.5374,79.5043,79.5292,15336.0
2018-08-31 14:00:00,96.1,96.1,96.04,96.05,15977.0,79.5374,79.5374,79.4878,79.496,15977.0
2018-08-31 14:05:00,96.06,96.13,96.05,96.12,42637.0,79.5043,79.5623,79.496,79.554,42637.0
2018-08-31 14:10:00,96.13,96.17,96.09,96.1,39366.0,79.5623,79.5954,79.5292,79.5374,39366.0
2018-08-31 14:15:00,96.09,96.12,96.08,96.1,12827.0,79.5292,79.554,79.5209,79.5374,12827.0
2018-08-31 14:20:00,96.1,96.11,96.03,96.03,30060.0,79.5374,79.5457,79.4795,79.4795,30060.0
2018-08-31 14:25:00,96.03,96.1,96.02,96.1,10545.0,79.4795,79.5374,79.4712,79.5374,10545.0
2018-08-31 14:30:00,96.11,96.11,96.07,96.11,10690.0,79.5457,79.5457,79.5126,79.5457,10690.0
2018-08-31 14:35:00,96.12,96.12,96.1,96.12,24343.0,79.554,79.554,79.5374,79.554,24343.0
2018-08-31 14:40:00,96.12,96.12,96.09,96.12,32943.0,79.554,79.554,79.5292,79.554,32943.0
2018-08-31 14:45:00,96.12,96.12,96.11,96.12,29655.0,79.554,79.554,79.5457,79.554,29655.0
2018-08-31 14:50:00,96.12,96.17,96.06,96.09,59191.0,79.554,79.5954,79.5043,79.5292,59191.0
2018-08-31 14:55:00,96.1,96.11,96.01,96.01,36186.0,79.5374,79.5457,79.4629,79.4629,36186.0
2018-08-31 15:00:00,96.02,96.07,96.0,96.06,50774.0,79.4712,79.5126,79.4547,79.5043,50774.0
2018-08-31 15:05:00,96.06,96.12,96.06,96.1,29475.0,79.5043,79.554,79.5043,79.5374,29475.0
2018-08-31 15:10:00,96.11,96.17,96.11,96.17,23907.0,79.5457,79.5954,79.5457,79.5954,23907.0
2018-08-31 15:15:00,96.18,96.3,96.18,96.28,60816.0,79.6036,79.703,79.6036,79.6864,60816.0
2018-08-31 15:20:00,96.29,96.29,96.18,96.23,24791.0,79.6947,79.6947,79.6036,79.645,24791.0
2018-08-31 15:25:00,96.23,96.24,96.14,96.15,40703.0,79.645,79.6533,79.5705,79.5788,40703.0
2018-08-31 15:30:00,96.16,96.29,96.16,96.28,65388.0,79.5871,79.6947,79.5871,79.6864,65388.0
2018-08-31 15:35:00,96.27,96.38,96.27,96.36,49809.0,79.6781,79.7692,79.6781,79.7526,49809.0
2018-08-31 15:40:00,96.35,96.35,96.28,96.29,34766.0,79.7443,79.7443,79.6864,79.6947,34766.0
2018-08-31 15:45:00,96.29,96.37,96.29,96.35,46949.0,79.6947,79.7609,79.6947,79.7443,46949.0
2018-08-31 15:50:00,96.35,96.4,96.34,96.36,50768.0,79.7443,79.7857,79.7361,79.7526,50768.0
2018-08-31 15:55:00,96.36,96.56,96.36,96.4,351527.0,79.7526,79.9182,79.7526,79.7857,351527.0
2018-09-04 09:30:00,96.57,96.69,96.32,96.48,143587.0,79.9264,80.0257,79.7195,79.8519,143587.0
2018-09-04 09:35:00,96.45,96.45,96.27,96.27,46347.0,79.8271,79.8271,79.6781,79.6781,46347.0
2018-09-04 09:40:00,96.28,96.35,96.24,96.29,51991.0,79.6864,79.7443,79.6533,79.6947,51991.0
2018-09-04 09:45:00,96.28,96.3,96.03,96.05,63867.0,79.6864,79.703,79.4795,79.496,63867.0
2018-09-04 09:50:00,96.06,96.15,96.01,96.07,151885.0,79.5043,79.5788,79.4629,79.5126,151885.0
2018-09-04 09:55:00,96.07,96.17,96.04,96.15,84008.0,79.5126,79.5954,79.4878,79.5788,84008.0
2018-09-04 10:00:00,96.16,96.27,96.12,96.14,48884.0,79.5871,79.6781,79.554,79.5705,48884.0
2018-09-04 10:05:00,96.14,96.21,96.13,96.18,32763.0,79.5705,79.6285,79.5623,79.6036,32763.0
2018-09-04 10:10:00,96.18,96.21,96.12,96.19,46992.0,79.6036,79.6285,79.554,79.6119,46992.0
2018-09-04 10:15:00,96.2,96.23,96.16,96.18,45181.0,79.6202,79.645,79.5871,79.6036,45181.0
2018-09-04 10:20:00,96.19,96.24,96.15,96.19,49879.0,79.6119,79.6533,79.5788,79.6119,49879.0
2018-09-04 10:25:00,96.19,96.2,96.14,96.16,33040.0,79.6119,79.6202,79.5705,79.5871,33040.0
2018-09-04 10:30:00,96.15,96.18,96.09,96.16,20569.0,79.5788,79.6036,79.5292,79.5871,20569.0
2018-09-04 10:35:00,96.16,96.16,96.02,96.03,22606.0,79.5871,79.5871,79.4712,79.4795,22606.0
2018-09-04 10:40:00,96.03,96.11,96.03,96.11,25992.0,79.4795,79.5457,79.4795,79.5457,25992.0
2018-09-04 10:45:00,96.1,96.1,96.02,96.07,40132.0,79.5374,79.5374,79.4712,79.5126,40132.0
2018-09-04 10:50:00,96.08,96.18,96.06,96.11,22207.0,79.5209,79.6036,79.5043,79.5457,22207.0
2018-09-04 10:55:00,96.11,96.14,96.08,96.1,21071.0,79.5457,79.5705,79.5209,79.5374,21071.0
2018-09-04 11:00:00,96.1,96.1,95.99,96.05,21889.0,79.5374,79.5374,79.4464,79.496,21889.0
2018-09-04 11:05:00,96.04,96.09,96.01,96.01,22437.0,79.4878,79.5292,79.4629,79.4629,22437.0
2018-09-04 11:10:00,96.01,96.06,95.98,96.04,21113.0,79.4629,79.5043,79.4381,79.4878,21113.0
2018-09-04 11:15:00,96.05,96.06,95.9,95.93,26947.0,79.496,79.5043,79.3719,79.3967,26947.0
2018-09-04 11:20:00,95.94,95.95,95.88,95.89,18195.0,79.405,79.4133,79.3553,79.3636,18195.0
2018-09-04 11:25:00,95.88,95.92,95.83,95.88,59772.0,79.3553,79.3885,79.314,79.3553,59772.0
2018-09-04 11:30:00,95.89,95.89,95.82,95.83,57059.0,79.3636,79.3636,79.3057,79.314,57059.0
2018-09-04 11:35:00,95.85,95.88,95.82,95.84,25444.0,79.3305,79.3553,79.3057,79.3222,25444.0
2018-09-04 11:40:00,95.83,95.84,95.73,95.73,41082.0,79.314,79.3222,79.2312,79.2312,41082.0
2018-09-04 11:45:00,95.74,95.79,95.73,95.74,23815.0,79.2395,79.2809,79.2312,79.2395,23815.0
2018-09-04 11:50:00,95.75,95.81,95.64,95.64,38033.0,79.2478,79.2974,79.1567,79.1567,38033.0
2018-09-04 11:55:00,95.63,95.64,95.46,95.48,75762.0,79.1484,79.1567,79.0077,79.0243,75762.0
2018-09-04 12:00:00,95.48,95.51,95.37,95.4,43213.0,79.0243,79.0491,78.9332,78.9581,43213.0
2018-09-04 12:05:00,95.4,95.46,95.35,95.37,29841.0,78.9581,79.0077,78.9167,78.9332,29841.0
2018-09-04 12:10:00,95.35,95.4,95.3,95.38,29622.0,78.9167,78.9581,78.8753,78.9415,29622.0
2018-09-04 12:15:00,95.38,95.45,95.37,95.4,26222.0,78.9415,78.9995,78.9332,78.9581,26222.0
2018-09-04 12:20:00,95.39,95.42,95.35,95.38,26569.0,78.9498,78.9746,78.9167,78.9415,26569.0
2018-09-04 12:25:00,95.37,95.41,95.37,95.41,32086.0,78.9332,78.9664,78.9332,78.9664,32086.0
2018-09-04 12:30:00,95.4,95.42,95.37,95.39,25419.0,78.9581,78.9746,78.9332,78.9498,25419.0
2018-09-04 12:35:00,95.39,95.41,95.35,95.38,20422.0,78.9498,78.9664,78.9167,78.9415,20422.0
2018-09-04 12:40:00,95.37,95.42,95.37,95.38,18546.0,78.9332,78.9746,78.9332,78.9415,18546.0
2018-09-04 12:45:00,95.38,95.38,95.29,95.34,64433.0,78.9415,78.9415,78.867,78.9084,64433.0
2018-09-04 12:50:00,95.33,95.34,95.29,95.32,46568.0,78.9001,78.9084,78.867,78.8919,46568.0
2018-09-04 12:55:00,95.33,95.43,95.32,95.38,37495.0,78.9001,78.9829,78.8919,78.9415,37495.0
2018-09-04 13:00:00,95.39,95.48,95.37,95.43,44066.0,78.9498,79.0243,78.9332,78.9829,44066.0
2018-09-04 13:05:00,95.43,95.44,95.39,95.44,13935.0,78.9829,78.9912,78.9498,78.9912,13935.0
2018-09-04 13:10:00,95.44,95.51,95.44,95.48,30581.0,78.9912,79.0491,78.9912,79.0243,30581.0
2018-09-04 13:15:00,95.48,95.5,95.41,95.45,29396.0,79.0243,79.0408,78.9664,78.9995,29396.0
2018-09-04 13:20:00,95.44,95.45,95.37,95.39,25434.0,78.9912,78.9995,78.9332,78.9498,25434.0
2018-09-04 13:25:00,95.39,95.42,95.36,95.4,22700.0,78.9498,78.9746,78.925,78.9581,22700.0
2018-09-04 13:30:00,95.4,95.47,95.38,95.43,30843.0,78.9581,79.016,78.9415,78.9829,30843.0
2018-09-04 13:35:00,95.44,95.55,95.43,95.51,28279.0,78.9912,79.0822,78.9829,79.0491,28279.0
2018-09-04 13:40:00,95.51,95.55,95.38,95.4,75422.0,79.0491,79.0822,78.9415,78.9581,75422.0
2018-09-04 13:45:00,95.4,95.51,95.38,95.5,21228.0,78.9581,79.0491,78.9415,79.0408,21228.0
2018-09-04 13:50:00,95.51,95.52,95.42,95.5,33351.0,79.0491,79.0574,78.9746,79.0408,33351.0
2018-09-04 13:55:00,95.5,95.58,95.47,95.56,23518.0,79.0408,79.1071,79.016,79.0905,23518.0
2018-09-04 14:00:00,95.56,95.58,95.5,95.5,25946.0,79.0905,79.1071,79.0408,79.0408,25946.0
2018-09-04 14:05:00,95.5,95.53,95.44,95.49,28508.0,79.0408,79.0657,78.9912,79.0326,28508.0
2018-09-04 14:10:00,95.48,95.51,95.46,95.47,21475.0,79.0243,79.0491,79.0077,79.016,21475.0
2018-09-04 14:15:00,95.48,95.52,95.48,95.49,20432.0,79.0243,79.0574,79.0243,79.0326,20432.0
2018-09-04 14:20:00,95.5,95.52,95.47,95.49,41861.0,79.0408,79.0574,79.016,79.0326,41861.0
2018-09-04 14:25:00,95.49,95.52,95.47,95.49,26401.0,79.0326,79.0574,79.016,79.0326,26401.0
2018-09-04 14:30:00,95.47,95.52,95.47,95.51,22271.0,79.016,79.0574,79.016,79.0491,22271.0
2018-09-04 14:35:00,95.5,95.51,95.47,95.5,23278.0,79.0408,79.0491,79.016,79.0408,23278.0
2018-09-04 14:40:00,95.5,95.51,95.45,95.48,28755.0,79.0408,79.0491,78.9995,79.0243,28755.0
2018-09-04 14:45:00,95.48,95.49,95.39,95.42,22312.0,79.0243,79.0326,78.9498,78.9746,22312.0
2018-09-04 14:50:00,95.42,95.56,95.41,95.55,303476.0,78.9746,79.0905,78.9664,79.0822,303476.0
2018-09-04 14:55:00,95.55,95.64,95.54,95.62,30585.0,79.0822,79.1567,79.0739,79.1402,30585.0
2018-09-04 15:00:00,95.62,95.65,95.59,95.65,37179.0,79.1402,79.165,79.1153,79.165,37179.0
2018-09-04 15:05:00,95.65,95.65,95.61,95.63,28066.0,79.165,79.165,79.1319,79.1484,28066.0
2018-09-04 15:10:00,95.64,95.65,95.58,95.58,42094.0,79.1567,79.165,79.1071,79.1071,42094.0
2018-09-04 15:15:00,95.58,95.59,95.54,95.55,25684.0,79.1071,79.1153,79.0739,79.0822,25684.0
2018-09-04 15:20:00,95.56,95.59,95.53,95.54,28779.0,79.0905,79.1153,79.0657,79.0739,28779.0
2018-09-04 15:25:00,95.54,95.55,95.5,95.54,43867.0,79.0739,79.0822,79.0408,79.0739,43867.0
2018-09-04 15:30:00,95.54,95.56,95.5,95.56,30886.0,79.0739,79.0905,79.0408,79.0905,30886.0
2018-09-04 15:35:00,95.55,95.57,95.53,95.53,47220.0,79.0822,79.0988,79.0657,79.0657,47220.0
2018-09-04 15:40:00,95.53,95.53,95.45,95.45,53407.0,79.0657,79.0657,78.9995,78.9995,53407.0
2018-09-04 15:45:00,95.44,95.51,95.41,95.48,63538.0,78.9912,79.0491,78.9664,79.0243,63538.0
2018-09-04 15:50:00,95.49,95.51,95.43,95.43,57226.0,79.0326,79.0491,78.9829,78.9829,57226.0
2018-09-04 15:55:00,95.44,95.58,95.42,95.55,266118.0,78.9912,79.1071,78.9746,79.0822,266118.0
2018-09-05 09:30:00,95.45,95.56,95.32,95.46,66275.0,78.9995,79.0905,78.8919,79.0077,66275.0
2018-09-05 09:35:00,95.45,95.48,95.41,95.48,73645.0,78.9995,79.0243,78.9664,79.0243,73645.0
2018-09-05 09:40:00,95.47,95.53,95.39,95.4,68788.0,79.016,79.0657,78.9498,78.9581,68788.0
2018-09-05 09:45:00,95.42,95.49,95.31,95.32,45608.0,78.9746,79.0326,78.8836,78.8919,45608.0
2018-09-05 09:50:00,95.33,95.46,95.3,95.41,131364.0,78.9001,79.0077,78.8753,78.9664,131364.0
2018-09-05 09:55:00,95.41,95.45,95.34,95.37,24957.0,78.9664,78.9995,78.9084,78.9332,24957.0
2018-09-05 10:00:00,95.36,95.46,95.31,95.45,50708.0,78.925,79.0077,78.8836,78.9995,50708.0
2018-09-05 10:05:00,95.46,95.47,95.41,95.45,37065.0,79.0077,79.016,78.9664,78.9995,37065.0
2018-09-05 10:10:00,95.44,95.47,95.37,95.38,57878.0,78.9912,79.016,78.9332,78.9415,57878.0
2018-09-05 10:15:00,95.38,95.42,95.3,95.3,32836.0,78.9415,78.9746,78.8753,78.8753,32836.0
2018-09-05 10:20:00,95.31,95.34,95.11,95.15,59717.0,78.8836,78.9084,78.7181,78.7512,59717.0
2018-09-05 10:25:00,95.15,95.36,95.14,95.34,29790.0,78.7512,78.925,78.7429,78.9084,29790.0
2018-09-05 10:30:00,95.37,95.38,95.3,95.35,35575.0,78.9332,78.9415,78.8753,78.9167,35575.0
2018-09-05 10:35:00,95.34,95.45,95.31,95.44,25994.0,78.9084,78.9995,78.8836,78.9912,25994.0
2018-09-05 10:40:00,95.42,95.47,95.38,95.44,24643.0,78.9746,79.016,78.9415,78.9912,24643.0
2018-09-05 10:45:00,95.43,95.49,95.42,95.43,49699.0,78.9829,79.0326,78.9746,78.9829,49699.0
2018-09-05 10:50:00,95.43,95.46,95.38,95.4,39728.0,78.9829,79.0077,78.9415,78.9581,39728.0
2018-09-05 10:55:00,95.4,95.49,95.4,95.45,37294.0,78.9581,79.0326,78.9581,78.9995,37294.0
2018-09-05 11:00:00,95.45,95.5,95.39,95.41,59582.0,78.9995,79.0408,78.9498,78.9664,59582.0
2018-09-05 11:05:00,95.41,95.47,95.4,95.41,34414.0,78.9664,79.016,78.9581,78.9664,34414.0
2018-09-05 11:10:00,95.4,95.41,95.33,95.38,30644.0,78.9581,78.9664,78.9001,78.9415,30644.0
2018-09-05 11:15:00,95.37,95.46,95.36,95.43,48158.0,78.9332,79.0077,78.925,78.9829,48158.0
2018-09-05 11:20:00,95.43,95.44,95.32,95.4,60810.0,78.9829,78.9912,78.8919,78.9581,60810.0
2018-09-05 11:25:00,95.39,95.39,95.29,95.33,18593.0,78.9498,78.9498,78.867,78.9001,18593.0
2018-09-05 11:30:00,95.35,95.42,95.31,95.4,41204.0,78.9167,78.9746,78.8836,78.9581,41204.0
2018-09-05 11:35:00,95.4,95.47,95.39,95.44,51311.0,78.9581,79.016,78.9498,78.9912,51311.0
2018-09-05 11:40:00,95.45,95.46,95.39,95.42,35007.0,78.9995,79.0077,78.9498,78.9746,35007.0
2018-09-05 11:45:00,95.42,95.47,95.41,95.47,30879.0,78.9746,79.016,78.9664,79.016,30879.0
2018-09-05 11:50:00,95.47,95.56,95.46,95.55,47614.0,79.016,79.0905,79.0077,79.0822,47614.0
2018-09-05 11:55:00,95.54,95.58,95.51,95.51,44906.0,79.0739,79.1071,79.0491,79.0491,44906.0
2018-09-05 12:00:00,95.5,95.6,95.49,95.5,32610.0,79.0408,79.1236,79.0326,79.0408,32610.0
2018-09-05 12:05:00,95.5,95.51,95.42,95.44,25707.0,79.0408,79.0491,78.9746,78.9912,25707.0
2018-09-05 12:10:00,95.43,95.44,95.4,95.42,56918.0,78.9829,78.9912,78.9581,78.9746,56918.0
2018-09-05 12:15:00,95.42,95.44,95.41,95.44,17144.0,78.9746,78.9912,78.9664,78.9912,17144.0
2018-09-05 12:20:00,95.43,95.44,95.34,95.4,23596.0,78.9829,78.9912,78.9084,78.9581,23596.0
2018-09-05 12:25:00,95.41,95.44,95.39,95.42,34117.0,78.9664,78.9912,78.9498,78.9746,34117.0
2018-09-05 12:30:00,95.43,95.52,95.43,95.45,39502.0,78.9829,79.0574,78.9829,78.9995,39502.0
2018-09-05 12:35:00,95.45,95.45,95.41,95.43,35302.0,78.9995,78.9995,78.9664,78.9829,35302.0
2018-09-05 12:40:00,95.44,95.44,95.4,95.42,11696.0,78.9912,78.9912,78.9581,78.9746,11696.0
2018-09-05 12:45:00,95.41,95.43,95.39,95.4,16325.0,78.9664,78.9829,78.9498,78.9581,16325.0
2018-09-05 12:50:00,95.4,95.43,95.38,95.4,17571.0,78.9581,78.9829,78.9415,78.9581,17571.0
2018-09-05 12:55:00,95.39,95.41,95.34,95.37,23101.0,78.9498,78.9664,78.9084,78.9332,23101.0
2018-09-05 13:00:00,95.38,95.44,95.37,95.39,81060.0,78.9415,78.9912,78.9332,78.9498,81060.0
2018-09-05 13:05:00,95.4,95.45,95.4,95.42,78526.0,78.9581,78.9995,78.9581,78.9746,78526.0
2018-09-05 13:10:00,95.42,95.53,95.42,95.44,62055.0,78.9746,79.0657,78.9746,78.9912,62055.0
2018-09-05 13:15:00,95.45,95.51,95.45,95.48,42626.0,78.9995,79.0491,78.9995,79.0243,42626.0
2018-09-05 13:20:00,95.49,95.52,95.47,95.47,53712.0,79.0326,79.0574,79.016,79.016,53712.0
2018-09-05 13:25:00,95.47,95.52,95.46,95.5,26391.0,79.016,79.0574,79.0077,79.0408,26391.0
2018-09-05 13:30:00,95.51,95.55,95.47,95.47,65049.0,79.0491,79.0822,79.016,79.016,65049.0
2018-09-05 13:35:00,95.49,95.58,95.48,95.57,28587.0,79.0326,79.1071,79.0243,79.0988,28587.0
2018-09-05 13:40:00,95.58,95.6,95.52,95.54,24703.0,79.1071,79.1236,79.0574,79.0739,24703.0
2018-09-05 13:45:00,95.54,95.55,95.49,95.51,18997.0,79.0739,79.0822,79.0326,79.0491,18997.0
2018-09-05 13:50:00,95.52,95.53,95.49,95.52,27757.0,79.0574,79.0657,79.0326,79.0574,27757.0
2018-09-05 13:55:00,95.52,95.56,95.52,95.56,35671.0,79.0574,79.0905,79.0574,79.0905,35671.0
2018-09-05 14:00:00,95.56,95.59,95.54,95.57,25726.0,79.0905,79.1153,79.0739,79.0988,25726.0
2018-09-05 14:05:00,95.58,95.59,95.51,95.54,24903.0,79.1071,79.1153,79.0491,79.0739,24903.0
2018-09-05 14:10:00,95.55,95.57,95.52,95.56,31273.0,79.0822,79.0988,79.0574,79.0905,31273.0
2018-09-05 14:15:00,95.56,95.69,95.55,95.65,39146.0,79.0905,79.1981,79.0822,79.165,39146.0
2018-09-05 14:20:00,95.65,95.68,95.63,95.68,36377.0,79.165,79.1898,79.1484,79.1898,36377.0
2018-09-05 14:25:00,95.69,95.77,95.68,95.75,31485.0,79.1981,79.2643,79.1898,79.2478,31485.0
2018-09-05 14:30:00,95.76,95.81,95.75,95.8,16731.0,79.256,79.2974,79.2478,79.2891,16731.0
2018-09-05 14:35:00,95.81,95.89,95.79,95.88,27907.0,79.2974,79.3636,79.2809,79.3553,27907.0
2018-09-05 14:40:00,95.88,95.92,95.86,95.87,18085.0,79.3553,79.3885,79.3388,79.3471,18085.0
2018-09-05 14:45:00,95.87,95.9,95.83,95.85,14291.0,79.3471,79.3719,79.314,79.3305,14291.0
2018-09-05 14:50:00,95.84,95.85,95.79,95.81,33707.0,79.3222,79.3305,79.2809,79.2974,33707.0
2018-09-05 14:55:00,95.81,95.91,95.8,95.91,31457.0,79.2974,79.3802,79.2891,79.3802,31457.0
2018-09-05 15:00:00,95.9,95.96,95.89,95.95,35247.0,79.3719,79.4216,79.3636,79.4133,35247.0
2018-09-05 15:05:00,95.95,95.96,95.91,95.94,24741.0,79.4133,79.4216,79.3802,79.405,24741.0
2018-09-05 15:10:00,95.95,95.97,95.93,95.97,30314.0,79.4133,79.4298,79.3967,79.4298,30314.0
2018-09-05 15:15:00,95.97,95.99,95.93,95.97,28442.0,79.4298,79.4464,79.3967,79.4298,28442.0
2018-09-05 15:20:00,95.97,96.01,95.95,96.0,34855.0,79.4298,79.4629,79.4133,79.4547,34855.0
2018-09-05 15:25:00,96.0,96.01,95.97,95.99,34775.0,79.4547,79.4629,79.4298,79.4464,34775.0
2018-09-05 15:30:00,95.98,96.01,95.96,96.0,51006.0,79.4381,79.4629,79.4216,79.4547,51006.0
2018-09-05 15:35:00,96.0,96.05,95.97,96.04,34289.0,79.4547,79.496,79.4298,79.4878,34289.0
2018-09-05 15:40:00,96.04,96.04,95.98,96.0,67203.0,79.4878,79.4878,79.4381,79.4547,67203.0
2018-09-05 15:45:00,95.99,96.02,95.94,95.94,82650.0,79.4464,79.4712,79.405,79.405,82650.0
2018-09-05 15:50:00,95.94,96.02,95.93,96.02,143815.0,79.405,79.4712,79.3967,79.4712,143815.0
2018-09-05 15:55:00,96.02,96.12,96.01,96.05,290623.0,79.4712,79.554,79.4629,79.496,290623.0
2018-09-06 09:30:00,95.81,96.07,95.7,95.89,115527.0,79.2974,79.5126,79.2064,79.3636,115527.0
2018-09-06 09:35:00,95.87,95.89,95.62,95.71,39462.0,79.3471,79.3636,79.1402,79.2146,39462.0
2018-09-06 09:40:00,95.72,95.93,95.72,95.92,79605.0,79.2229,79.3967,79.2229,79.3885,79605.0
2018-09-06 09:45:00,95.91,95.92,95.8,95.89,80339.0,79.3802,79.3885,79.2891,79.3636,80339.0
2018-09-06 09:50:00,95.88,95.94,95.86,95.9,53653.0,79.3553,79.405,79.3388,79.3719,53653.0
2018-09-06 09:55:00,95.91,96.03,95.87,96.02,30659.0,79.3802,79.4795,79.3471,79.4712,30659.0
2018-09-06 10:00:00,96.01,96.25,96.01,96.18,185039.0,79.4629,79.6616,79.4629,79.6036,185039.0
2018-09-06 10:05:00,96.17,96.37,96.17,96.37,83682.0,79.5954,79.7609,79.5954,79.7609,83682.0
2018-09-06 10:10:00,96.37,96.37,96.05,96.05,41967.0,79.7609,79.7609,79.496,79.496,41967.0
2018-09-06 10:15:00,96.05,96.24,96.01,96.24,21062.0,79.496,79.6533,79.4629,79.6533,21062.0
2018-09-06 10:20:00,96.24,96.42,96.19,96.38,66114.0,79.6533,79.8023,79.6119,79.7692,66114.0
2018-09-06 10:25:00,96.39,96.57,96.38,96.55,96138.0,79.7774,79.9264,79.7692,79.9099,96138.0
2018-09-06 10:30:00,96.56,96.62,96.47,96.51,78205.0,79.9182,79.9678,79.8437,79.8768,78205.0
2018-09-06 10:35:00,96.53,96.53,96.33,96.44,24476.0,79.8933,79.8933,79.7278,79.8188,24476.0
2018-09-06 10:40:00,96.43,96.48,96.39,96.42,29470.0,79.8106,79.8519,79.7774,79.8023,29470.0
2018-09-06 10:45:00,96.41,96.41,96.22,96.26,61512.0,79.794,79.794,79.6367,79.6699,61512.0
2018-09-06 10:50:00,96.24,96.26,96.12,96.13,9859.0,79.6533,79.6699,79.554,79.5623,9859.0
2018-09-06 10:55:00,96.12,96.23,96.08,96.14,31663.0,79.554,79.645,79.5209,79.5705,31663.0
2018-09-06 11:00:00,96.13,96.14,95.99,96.0,30838.0,79.5623,79.5705,79.4464,79.4547,30838.0
2018-09-06 11:05:00,95.99,96.09,95.98,96.06,36753.0,79.4464,79.5292,79.4381,79.5043,36753.0
2018-09-06 11:10:00,96.05,96.14,96.03,96.07,28004.0,79.496,79.5705,79.4795,79.5126,28004.0
2018-09-06 11:15:00,96.08,96.2,96.04,96.19,59689.0,79.5209,79.6202,79.4878,79.6119,59689.0
2018-09-06 11:20:00,96.19,96.25,96.15,96.24,71406.0,79.6119,79.6616,79.5788,79.6533,71406.0
2018-09-06 11:25:00,96.25,96.33,96.2,96.21,33645.0,79.6616,79.7278,79.6202,79.6285,33645.0
2018-09-06 11:30:00,96.19,96.19,96.1,96.1,25929.0,79.6119,79.6119,79.5374,79.5374,25929.0
2018-09-06 11:35:00,96.11,96.24,96.11,96.22,28621.0,79.5457,79.6533,79.5457,79.6367,28621.0
2018-09-06 11:40:00,96.21,96.27,96.2,96.21,19851.0,79.6285,79.6781,79.6202,79.6285,19851.0
2018-09-06 11:45:00,96.21,96.36,96.21,96.36,32308.0,79.6285,79.7526,79.6285,79.7526,32308.0
2018-09-06 11:50:00,96.35,96.38,96.33,96.34,31566.0,79.7443,79.7692,79.7278,79.7361,31566.0
2018-09-06 11:55:00,96.34,96.38,96.26,96.32,30014.0,79.7361,79.7692,79.6699,79.7195,30014.0
2018-09-06 12:00:00,96.31,96.32,96.19,96.2,26584.0,79.7112,79.7195,79.6119,79.6202,26584.0
2018-09-06 12:05:00,96.2,96.28,96.18,96.26,22014.0,79.6202,79.6864,79.6036,79.6699,22014.0
2018-09-06 12:10:00,96.25,96.31,96.18,96.3,24753.0,79.6616,79.7112,79.6036,79.703,24753.0
2018-09-06 12:15:00,96.31,96.43,96.3,96.41,46914.0,79.7112,79.8106,79.703,79.794,46914.0
2018-09-06 12:20:00,96.42,96.43,96.32,96.33,26061.0,79.8023,79.8106,79.7195,79.7278,26061.0
2018-09-06 12:25:00,96.33,96.34,96.26,96.3,19781.0,79.7278,79.7361,79.6699,79.703,19781.0
2018-09-06 12:30:00,96.3,96.45,96.29,96.45,88913.0,79.703,79.8271,79.6947,79.8271,88913.0
2018-09-06 12:35:00,96.44,96.47,96.41,96.45,28174.0,79.8188,79.8437,79.794,79.8271,28174.0
2018-09-06 12:40:00,96.45,96.46,96.41,96.43,18637.0,79.8271,79.8354,79.794,79.8106,18637.0
2018-09-06 12:45:00,96.44,96.53,96.43,96.48,53266.0,79.8188,79.8933,79.8106,79.8519,53266.0
2018-09-06 12:50:00,96.47,96.51,96.47,96.47,14062.0,79.8437,79.8768,79.8437,79.8437,14062.0
2018-09-06 12:55:00,96.48,96.51,96.45,96.5,14697.0,79.8519,79.8768,79.8271,79.8685,14697.0
2018-09-06 13:00:00,96.49,96.49,96.42,96.44,15894.0,79.8602,79.8602,79.8023,79.8188,15894.0
2018-09-06 13:05:00,96.43,96.46,96.42,96.45,33422.0,79.8106,79.8354,79.8023,79.8271,33422.0
2018-09-06 13:10:00,96.45,96.5,96.44,96.48,18072.0,79.8271,79.8685,79.8188,79.8519,18072.0
2018-09-06 13:15:00,96.49,96.57,96.48,96.56,30523.0,79.8602,79.9264,79.8519,79.9182,30523.0
2018-09-06 13:20:00,96.57,96.63,96.57,96.62,25168.0,79.9264,79.9761,79.9264,79.9678,25168.0
2018-09-06 13:25:00,96.6,96.63,96.58,96.62,19791.0,79.9513,79.9761,79.9347,79.9678,19791.0
2018-09-06 13:30:00,96.61,96.66,96.6,96.61,21476.0,79.9595,80.0009,79.9513,79.9595,21476.0
2018-09-06 13:35:00,96.6,96.68,96.6,96.64,20887.0,79.9513,80.0175,79.9513,79.9844,20887.0
2018-09-06 13:40:00,96.64,96.71,96.64,96.7,24442.0,79.9844,80.0423,79.9844,80.034,24442.0
2018-09-06 13:45:00,96.7,96.7,96.61,96.62,28244.0,80.034,80.034,79.9595,79.9678,28244.0
2018-09-06 13:50:00,96.63,96.67,96.62,96.66,16561.0,79.9761,80.0092,79.9678,80.0009,16561.0
2018-09-06 13:55:00,96.65,96.66,96.62,96.65,29553.0,79.9926,80.0009,79.9678,79.9926,29553.0
2018-09-06 14:00:00,96.65,96.71,96.63,96.67,30274.0,79.9926,80.0423,79.9761,80.0092,30274.0
2018-09-06 14:05:00,96.67,96.73,96.63,96.73,25880.0,80.0092,80.0589,79.9761,80.0589,25880.0
2018-09-06 14:10:00,96.73,96.76,96.72,96.72,36785.0,80.0589,80.0837,80.0506,80.0506,36785.0
2018-09-06 14:15:00,96.72,96.75,96.7,96.74,41091.0,80.0506,80.0754,80.034,80.0671,41091.0
2018-09-06 14:20:00,96.73,96.75,96.67,96.68,38041.0,80.0589,80.0754,80.0092,80.0175,38041.0
2018-09-06 14:25:00,96.68,96.7,96.66,96.69,21943.0,80.0175,80.034,80.0009,80.0257,21943.0
2018-09-06 14:30:00,96.7,96.81,96.7,96.78,54226.0,80.034,80.1251,80.034,80.1002,54226.0
2018-09-06 14:35:00,96.79,96.82,96.75,96.76,45414.0,80.1085,80.1333,80.0754,80.0837,45414.0
2018-09-06 14:40:00,96.76,96.79,96.74,96.75,60891.0,80.0837,80.1085,80.0671,80.0754,60891.0
2018-09-06 14:45:00,96.75,96.76,96.63,96.64,63291.0,80.0754,80.0837,79.9761,79.9844,63291.0
2018-09-06 14:50:00,96.62,96.65,96.57,96.65,16476.0,79.9678,79.9926,79.9264,79.9926,16476.0
2018-09-06 14:55:00,96.64,96.67,96.59,96.59,24199.0,79.9844,80.0092,79.943,79.943,24199.0
2018-09-06 15:00:00,96.59,96.69,96.59,96.62,42900.0,79.943,80.0257,79.943,79.9678,42900.0
2018-09-06 15:05:00,96.63,96.71,96.63,96.71,53998.0,79.9761,80.0423,79.9761,80.0423,53998.0
2018-09-06 15:10:00,96.71,96.87,96.7,96.86,59872.0,80.0423,80.1747,80.034,80.1664,59872.0
2018-09-06 15:15:00,96.86,96.89,96.82,96.82,89334.0,80.1664,80.1913,80.1333,80.1333,89334.0
2018-09-06 15:20:00,96.82,96.88,96.82,96.84,60933.0,80.1333,80.183,80.1333,80.1499,60933.0
2018-09-06 15:25:00,96.84,96.91,96.79,96.89,72075.0,80.1499,80.2078,80.1085,80.1913,72075.0
2018-09-06 15:30:00,96.89,96.91,96.83,96.85,63747.0,80.1913,80.2078,80.1416,80.1582,63747.0
2018-09-06 15:35:00,96.85,96.88,96.76,96.78,60691.0,80.1582,80.183,80.0837,80.1002,60691.0
2018-09-06 15:40:00,96.77,96.78,96.63,96.65,57648.0,80.092,80.1002,79.9761,79.9926,57648.0
2018-09-06 15:45:00,96.64,96.68,96.61,96.62,84835.0,79.9844,80.0175,79.9595,79.9678,84835.0
2018-09-06 15:50:00,96.61,96.62,96.54,96.54,105643.0,79.9595,79.9678,79.9016,79.9016,105643.0
2018-09-06 15:55:00,96.55,96.61,96.46,96.5,226411.0,79.9099,79.9595,79.8354,79.8685,226411.0
2018-09-07 09:30:00,96.3,96.63,96.19,96.55,67917.0,79.703,79.9761,79.6119,79.9099,67917.0
2018-09-07 09:35:00,96.56,96.57,96.41,96.53,79401.0,79.9182,79.9264,79.794,79.8933,79401.0
2018-09-07 09:40:00,96.53,96.68,96.41,96.48,34150.0,79.8933,80.0175,79.794,79.8519,34150.0
2018-09-07 09:45:00,96.5,96.54,96.45,96.51,73206.0,79.8685,79.9016,79.8271,79.8768,73206.0
2018-09-07 09:50:00,96.51,96.55,96.5,96.53,33565.0,79.8768,79.9099,79.8685,79.8933,33565.0
2018-09-07 09:55:00,96.53,96.54,96.44,96.49,33297.0,79.8933,79.9016,79.8188,79.8602,33297.0
2018-09-07 10:00:00,96.49,96.54,96.32,96.52,45144.0,79.8602,79.9016,79.7195,79.885,45144.0
2018-09-07 10:05:00,96.53,96.59,96.49,96.49,37413.0,79.8933,79.943,79.8602,79.8602,37413.0
2018-09-07 10:10:00,96.49,96.75,96.48,96.73,306301.0,79.8602,80.0754,79.8519,80.0589,306301.0
2018-09-07 10:15:00,96.75,96.76,96.5,96.61,19840.0,80.0754,80.0837,79.8685,79.9595,19840.0
2018-09-07 10:20:00,96.59,96.69,96.55,96.63,27891.0,79.943,80.0257,79.9099,79.9761,27891.0
2018-09-07 10:25:00,96.63,96.66,96.53,96.6,20164.0,79.9761,80.0009,79.8933,79.9513,20164.0
2018-09-07 10:30:00,96.6,96.66,96.58,96.59,18464.0,79.9513,80.0009,79.9347,79.943,18464.0
2018-09-07 10:35:00,96.6,96.66,96.58,96.64,18038.0,79.9513,80.0009,79.9347,79.9844,18038.0
2018-09-07 10:40:00,96.67,96.79,96.67,96.71,15923.0,80.0092,80.1085,80.0092,80.0423,15923.0
2018-09-07 10:45:00,96.71,96.89,96.68,96.84,40749.0,80.0423,80.1913,80.0175,80.1499,40749.0
2018-09-07 10:50:00,96.85,96.85,96.69,96.69,85839.0,80.1582,80.1582,80.0257,80.0257,85839.0
2018-09-07 10:55:00,96.68,96.73,96.66,96.7,76695.0,80.0175,80.0589,80.0009,80.034,76695.0
2018-09-07 11:00:00,96.69,96.7,96.6,96.67,29955.0,80.0257,80.034,79.9513,80.0092,29955.0
2018-09-07 11:05:00,96.66,96.69,96.6,96.67,21576.0,80.0009,80.0257,79.9513,80.0092,21576.0
2018-09-07 11:10:00,96.67,96.67,96.6,96.6,15541.0,80.0092,80.0092,79.9513,79.9513,15541.0
2018-09-07 11:15:00,96.6,96.65,96.58,96.6,27810.0,79.9513,79.9926,79.9347,79.9513,27810.0
2018-09-07 11:20:00,96.6,96.71,96.59,96.7,196754.0,79.9513,80.0423,79.943,80.034,196754.0
2018-09-07 11:25:00,96.71,96.78,96.7,96.73,57415.0,80.0423,80.1002,80.034,80.0589,57415.0
2018-09-07 11:30:00,96.73,96.8,96.73,96.78,23135.0,80.0589,80.1168,80.0589,80.1002,23135.0
2018-09-07 11:35:00,96.79,96.85,96.77,96.84,19258.0,80.1085,80.1582,80.092,80.1499,19258.0
2018-09-07 11:40:00,96.84,96.88,96.79,96.8,22211.0,80.1499,80.183,80.1085,80.1168,22211.0
2018-09-07 11:45:00,96.8,96.82,96.74,96.79,27146.0,80.1168,80.1333,80.0671,80.1085,27146.0
2018-09-07 11:50:00,96.8,96.81,96.74,96.76,14647.0,80.1168,80.1251,80.0671,80.0837,14647.0
2018-09-07 11:55:00,96.75,96.77,96.7,96.71,15155.0,80.0754,80.092,80.034,80.0423,15155.0
2018-09-07 12:00:00,96.71,96.74,96.63,96.65,19455.0,80.0423,80.0671,79.9761,79.9926,19455.0
2018-09-07 12:05:00,96.65,96.66,96.34,96.35,57413.0,79.9926,80.0009,79.7361,79.7443,57413.0
2018-09-07 12:10:00,96.34,96.55,96.32,96.53,53680.0,79.7361,79.9099,79.7195,79.8933,53680.0
2018-09-07 12:15:00,96.53,96.56,96.46,96.55,37845.0,79.8933,79.9182,79.8354,79.9099,37845.0
2018-09-07 12:20:00,96.54,96.63,96.52,96.55,38729.0,79.9016,79.9761,79.885,79.9099,38729.0
2018-09-07 12:25:00,96.54,96.59,96.5,96.52,43570.0,79.9016,79.943,79.8685,79.885,43570.0
2018-09-07 12:30:00,96.52,96.63,96.5,96.58,50712.0,79.885,79.9761,79.8685,79.9347,50712.0
2018-09-07 12:35:00,96.59,96.66,96.59,96.64,64869.0,79.943,80.0009,79.943,79.9844,64869.0
2018-09-07 12:40:00,96.65,96.67,96.52,96.55,23174.0,79.9926,80.0092,79.885,79.9099,23174.0
2018-09-07 12:45:00,96.54,96.63,96.53,96.58,20317.0,79.9016,79.9761,79.8933,79.9347,20317.0
2018-09-07 12:50:00,96.58,96.59,96.5,96.55,17099.0,79.9347,79.943,79.8685,79.9099,17099.0
2018-09-07 12:55:00,96.54,96.55,96.53,96.53,12005.0,79.9016,79.9099,79.8933,79.8933,12005.0
2018-09-07 13:00:00,96.53,96.54,96.5,96.52,14664.0,79.8933,79.9016,79.8685,79.885,14664.0
2018-09-07 13:05:00,96.52,96.54,96.5,96.52,14619.0,79.885,79.9016,79.8685,79.885,14619.0
2018-09-07 13:10:00,96.52,96.55,96.44,96.55,29998.0,79.885,79.9099,79.8188,79.9099,29998.0
2018-09-07 13:15:00,96.54,96.59,96.51,96.51,33116.0,79.9016,79.943,79.8768,79.8768,33116.0
2018-09-07 13:20:00,96.5,96.53,96.47,96.53,14859.0,79.8685,79.8933,79.8437,79.8933,14859.0
2018-09-07 13:25:00,96.54,96.55,96.5,96.55,21853.0,79.9016,79.9099,79.8685,79.9099,21853.0
2018-09-07 13:30:00,96.55,96.56,96.47,96.48,24022.0,79.9099,79.9182,79.8437,79.8519,24022.0
2018-09-07 13:35:00,96.49,96.49,96.4,96.4,24852.0,79.8602,79.8602,79.7857,79.7857,24852.0
2018-09-07 13:40:00,96.4,96.4,96.16,96.16,917672.0,79.7857,79.7857,79.5871,79.5871,917672.0
2018-09-07 13:45:00,96.15,96.35,96.12,96.33,55683.0,79.5788,79.7443,79.554,79.7278,55683.0
2018-09-07 13:50:00,96.32,96.41,96.32,96.39,17317.0,79.7195,79.794,79.7195,79.7774,17317.0
2018-09-07 13:55:00,96.39,96.4,96.33,96.36,24694.0,79.7774,79.7857,79.7278,79.7526,24694.0
2018-09-07 14:00:00,96.36,96.41,96.36,96.37,22891.0,79.7526,79.794,79.7526,79.7609,22891.0
2018-09-07 14:05:00,96.38,96.42,96.37,96.39,17427.0,79.7692,79.8023,79.7609,79.7774,17427.0
2018-09-07 14:10:00,96.4,96.5,96.39,96.48,34428.0,79.7857,79.8685,79.7774,79.8519,34428.0
2018-09-07 14:15:00,96.48,96.49,96.45,96.48,32514.0,79.8519,79.8602,79.8271,79.8519,32514.0
2018-09-07 14:20:00,96.49,96.5,96.46,96.49,22531.0,79.8602,79.8685,79.8354,79.8602,22531.0
2018-09-07 14:25:00,96.49,96.57,96.48,96.52,47724.0,79.8602,79.9264,79.8519,79.885,47724.0
2018-09-07 14:30:00,96.51,96.57,96.44,96.48,32621.0,79.8768,79.9264,79.8188,79.8519,32621.0
2018-09-07 14:35:00,96.48,96.5,96.45,96.48,17357.0,79.8519,79.8685,79.8271,79.8519,17357.0
2018-09-07 14:40:00,96.48,96.51,96.45,96.46,42996.0,79.8519,79.8768,79.8271,79.8354,42996.0
2018-09-07 14:45:00,96.46,96.5,96.46,96.49,19004.0,79.8354,79.8685,79.8354,79.8602,19004.0
2018-09-07 14:50:00,96.49,96.5,96.46,96.5,34928.0,79.8602,79.8685,79.8354,79.8685,34928.0
2018-09-07 14:55:00,96.49,96.52,96.46,96.5,54418.0,79.8602,79.885,79.8354,79.8685,54418.0
2018-09-07 15:00:00,96.49,96.51,96.46,96.49,36216.0,79.8602,79.8768,79.8354,79.8602,36216.0
2018-09-07 15:05:00,96.47,96.5,96.47,96.47,22068.0,79.8437,79.8685,79.8437,79.8437,22068.0
2018-09-07 15:10:00,96.48,96.49,96.45,96.46,55674.0,79.8519,79.8602,79.8271,79.8354,55674.0
2018-09-07 15:15:00,96.47,96.47,96.42,96.45,29577.0,79.8437,79.8437,79.8023,79.8271,29577.0
2018-09-07 15:20:00,96.45,96.48,96.4,96.4,43879.0,79.8271,79.8519,79.7857,79.7857,43879.0
2018-09-07 15:25:00,96.4,96.47,96.4,96.47,20924.0,79.7857,79.8437,79.7857,79.8437,20924.0
2018-09-07 15:30:00,96.47,96.49,96.38,96.43,74967.0,79.8437,79.8602,79.7692,79.8106,74967.0
2018-09-07 15:35:00,96.43,96.49,96.39,96.42,55691.0,79.8106,79.8602,79.7774,79.8023,55691.0
2018-09-07 15:40:00,96.42,96.42,96.35,96.36,77828.0,79.8023,79.8023,79.7443,79.7526,77828.0
2018-09-07 15:45:00,96.35,96.4,96.34,96.38,65245.0,79.7443,79.7857,79.7361,79.7692,65245.0
2018-09-07 15:50:00,96.38,96.41,96.34,96.41,96198.0,79.7692,79.794,79.7361,79.794,96198.0
2018-09-07 15:55:00,96.4,96.42,96.29,96.33,364030.0,79.7857,79.8023,79.6947,79.7278,364030.0
2018-09-10 09:30:00,96.64,97.06,96.5,96.95,107149.0,79.9844,80.332,79.8685,80.2409,107149.0
2018-09-10 09:35:00,96.94,96.99,96.76,96.78,30813.0,80.2327,80.274,80.0837,80.1002,30813.0
2018-09-10 09:40:00,96.78,96.88,96.74,96.85,43123.0,80.1002,80.183,80.0671,80.1582,43123.0
2018-09-10 09:45:00,96.87,97.01,96.79,96.93,68229.0,80.1747,80.2906,80.1085,80.2244,68229.0
2018-09-10 09:50:00,96.94,97.01,96.87,96.89,32983.0,80.2327,80.2906,80.1747,80.1913,32983.0
2018-09-10 09:55:00,96.9,96.9,96.81,96.86,21667.0,80.1996,80.1996,80.1251,80.1664,21667.0
2018-09-10 10:00:00,96.86,96.88,96.79,96.84,30598.0,80.1664,80.183,80.1085,80.1499,30598.0
2018-09-10 10:05:00,96.85,96.88,96.74,96.76,33195.0,80.1582,80.183,80.0671,80.0837,33195.0
2018-09-10 10:10:00,96.75,96.78,96.72,96.75,18554.0,80.0754,80.1002,80.0506,80.0754,18554.0
2018-09-10 10:15:00,96.74,96.79,96.7,96.78,19036.0,80.0671,80.1085,80.034,80.1002,19036.0
2018-09-10 10:20:00,96.78,96.78,96.69,96.7,31849.0,80.1002,80.1002,80.0257,80.034,31849.0
2018-09-10 10:25:00,96.7,96.72,96.52,96.57,37110.0,80.034,80.0506,79.885,79.9264,37110.0
2018-09-10 10:30:00,96.58,96.66,96.58,96.65,25716.0,79.9347,80.0009,79.9347,79.9926,25716.0
2018-09-10 10:35:00,96.65,96.78,96.62,96.67,280113.0,79.9926,80.1002,79.9678,80.0092,280113.0
2018-09-10 10:40:00,96.66,96.78,96.63,96.75,32614.0,80.0009,80.1002,79.9761,80.0754,32614.0
2018-09-10 10:45:00,96.74,96.81,96.74,96.8,20539.0,80.0671,80.1251,80.0671,80.1168,20539.0
2018-09-10 10:50:00,96.8,96.92,96.77,96.83,26088.0,80.1168,80.2161,80.092,80.1416,26088.0
2018-09-10 10:55:00,96.84,96.86,96.77,96.8,23388.0,80.1499,80.1664,80.092,80.1168,23388.0
2018-09-10 11:00:00,96.79,96.81,96.75,96.76,18710.0,80.1085,80.1251,80.0754,80.0837,18710.0
2018-09-10 11:05:00,96.77,96.89,96.76,96.89,15424.0,80.092,80.1913,80.0837,80.1913,15424.0
2018-09-10 11:10:00,96.88,96.93,96.85,96.89,17742.0,80.183,80.2244,80.1582,80.1913,17742.0
2018-09-10 11:15:00,96.9,96.91,96.86,96.9,25075.0,80.1996,80.2078,80.1664,80.1996,25075.0
2018-09-10 11:20:00,96.9,96.94,96.86,96.9,21347.0,80.1996,80.2327,80.1664,80.1996,21347.0
2018-09-10 11:25:00,96.9,96.92,96.85,96.87,11724.0,80.1996,80.2161,80.1582,80.1747,11724.0
2018-09-10 11:30:00,96.87,96.87,96.79,96.81,14180.0,80.1747,80.1747,80.1085,80.1251,14180.0
2018-09-10 11:35:00,96.8,96.81,96.77,96.79,11229.0,80.1168,80.1251,80.092,80.1085,11229.0
2018-09-10 11:40:00,96.79,96.79,96.64,96.65,25142.0,80.1085,80.1085,79.9844,79.9926,25142.0
2018-09-10 11:45:00,96.65,96.73,96.62,96.71,12601.0,79.9926,80.0589,79.9678,80.0423,12601.0
2018-09-10 11:50:00,96.72,96.77,96.7,96.72,11414.0,80.0506,80.092,80.034,80.0506,11414.0
2018-09-10 11:55:00,96.73,96.75,96.7,96.74,14893.0,80.0589,80.0754,80.034,80.0671,14893.0
2018-09-10 12:00:00,96.74,96.74,96.63,96.63,20946.0,80.0671,80.0671,79.9761,79.9761,20946.0
2018-09-10 12:05:00,96.6,96.65,96.59,96.64,13887.0,79.9513,79.9926,79.943,79.9844,13887.0
2018-09-10 12:10:00,96.63,96.66,96.62,96.65,10175.0,79.9761,80.0009,79.9678,79.9926,10175.0
2018-09-10 12:15:00,96.66,96.68,96.56,96.56,13140.0,80.0009,80.0175,79.9182,79.9182,13140.0
2018-09-10 12:20:00,96.57,96.57,96.47,96.51,16824.0,79.9264,79.9264,79.8437,79.8768,16824.0
2018-09-10 12:25:00,96.52,96.56,96.51,96.53,18643.0,79.885,79.9182,79.8768,79.8933,18643.0
2018-09-10 12:30:00,96.54,96.62,96.53,96.62,9487.0,79.9016,79.9678,79.8933,79.9678,9487.0
2018-09-10 12:35:00,96.62,96.62,96.57,96.59,11777.0,79.9678,79.9678,79.9264,79.943,11777.0
2018-09-10 12:40:00,96.59,96.62,96.54,96.58,16175.0,79.943,79.9678,79.9016,79.9347,16175.0
2018-09-10 12:45:00,96.58,96.6,96.55,96.56,7176.0,79.9347,79.9513,79.9099,79.9182,7176.0
2018-09-10 12:50:00,96.55,96.56,96.52,96.56,6276.0,79.9099,79.9182,79.885,79.9182,6276.0
2018-09-10 12:55:00,96.55,96.57,96.53,96.56,6008.0,79.9099,79.9264,79.8933,79.9182,6008.0
2018-09-10 13:00:00,96.56,96.56,96.48,96.53,10313.0,79.9182,79.9182,79.8519,79.8933,10313.0
2018-09-10 13:05:00,96.54,96.56,96.49,96.49,7807.0,79.9016,79.9182,79.8602,79.8602,7807.0
2018-09-10 13:10:00,96.49,96.57,96.49,96.56,8888.0,79.8602,79.9264,79.8602,79.9182,8888.0
2018-09-10 13:15:00,96.56,96.62,96.55,96.59,15825.0,79.9182,79.9678,79.9099,79.943,15825.0
2018-09-10 13:20:00,96.59,96.64,96.59,96.63,8364.0,79.943,79.9844,79.943,79.9761,8364.0
2018-09-10 13:25:00,96.63,96.65,96.62,96.63,16235.0,79.9761,79.9926,79.9678,79.9761,16235.0
2018-09-10 13:30:00,96.63,96.67,96.6,96.61,15128.0,79.9761,80.0092,79.9513,79.9595,15128.0
2018-09-10 13:35:00,96.59,96.59,96.56,96.57,10974.0,79.943,79.943,79.9182,79.9264,10974.0
2018-09-10 13:40:00,96.57,96.6,96.54,96.54,11495.0,79.9264,79.9513,79.9016,79.9016,11495.0
2018-09-10 13:45:00,96.54,96.55,96.42,96.45,29511.0,79.9016,79.9099,79.8023,79.8271,29511.0
2018-09-10 13:50:00,96.45,96.52,96.4,96.51,18250.0,79.8271,79.885,79.7857,79.8768,18250.0
2018-09-10 13:55:00,96.51,96.56,96.51,96.53,33783.0,79.8768,79.9182,79.8768,79.8933,33783.0
2018-09-10 14:00:00,96.53,96.56,96.5,96.53,26661.0,79.8933,79.9182,79.8685,79.8933,26661.0
2018-09-10 14:05:00,96.52,96.59,96.51,96.56,16425.0,79.885,79.943,79.8768,79.9182,16425.0
2018-09-10 14:10:00,96.56,96.57,96.52,96.54,14796.0,79.9182,79.9264,79.885,79.9016,14796.0
2018-09-10 14:15:00,96.54,96.56,96.53,96.55,10085.0,79.9016,79.9182,79.8933,79.9099,10085.0
2018-09-10 14:20:00,96.55,96.56,96.46,96.46,23832.0,79.9099,79.9182,79.8354,79.8354,23832.0
2018-09-10 14:25:00,96.45,96.51,96.45,96.47,19764.0,79.8271,79.8768,79.8271,79.8437,19764.0
2018-09-10 14:30:00,96.47,96.49,96.45,96.46,19348.0,79.8437,79.8602,79.8271,79.8354,19348.0
2018-09-10 14:35:00,96.46,96.49,96.44,96.47,37235.0,79.8354,79.8602,79.8188,79.8437,37235.0
2018-09-10 14:40:00,96.48,96.48,96.44,96.44,57403.0,79.8519,79.8519,79.8188,79.8188,57403.0
2018-09-10 14:45:00,96.45,96.56,96.44,96.53,23966.0,79.8271,79.9182,79.8188,79.8933,23966.0
2018-09-10 14:50:00,96.53,96.54,96.45,96.46,20650.0,79.8933,79.9016,79.8271,79.8354,20650.0
2018-09-10 14:55:00,96.47,96.48,96.43,96.45,20437.0,79.8437,79.8519,79.8106,79.8271,20437.0
2018-09-10 15:00:00,96.47,96.49,96.44,96.48,25197.0,79.8437,79.8602,79.8188,79.8519,25197.0
2018-09-10 15:05:00,96.47,96.51,96.47,96.5,14239.0,79.8437,79.8768,79.8437,79.8685,14239.0
2018-09-10 15:10:00,96.51,96.51,96.46,96.47,17639.0,79.8768,79.8768,79.8354,79.8437,17639.0
2018-09-10 15:15:00,96.47,96.48,96.39,96.45,35100.0,79.8437,79.8519,79.7774,79.8271,35100.0
2018-09-10 15:20:00,96.45,96.45,96.42,96.45,23007.0,79.8271,79.8271,79.8023,79.8271,23007.0
2018-09-10 15:25:00,96.45,96.49,96.44,96.47,41964.0,79.8271,79.8602,79.8188,79.8437,41964.0
2018-09-10 15:30:00,96.46,96.5,96.46,96.48,29311.0,79.8354,79.8685,79.8354,79.8519,29311.0
2018-09-10 15:35:00,96.49,96.51,96.48,96.49,27245.0,79.8602,79.8768,79.8519,79.8602,27245.0
2018-09-10 15:40:00,96.49,96.49,96.43,96.48,29527.0,79.8602,79.8602,79.8106,79.8519,29527.0
2018-09-10 15:45:00,96.47,96.5,96.45,96.47,38360.0,79.8437,79.8685,79.8271,79.8437,38360.0
2018-09-10 15:50:00,96.46,96.46,96.39,96.4,45455.0,79.8354,79.8354,79.7774,79.7857,45455.0
2018-09-10 15:55:00,96.4,96.42,96.31,96.39,231395.0,79.7857,79.8023,79.7112,79.7774,231395.0
2018-09-11 09:30:00,96.37,96.37,95.65,95.66,87272.0,79.7609,79.7609,79.165,79.1733,87272.0
2018-09-11 09:35:00,95.6,95.94,95.6,95.8,54058.0,79.1236,79.405,79.1236,79.2891,54058.0
2018-09-11 09:40:00,95.8,95.8,95.51,95.56,75652.0,79.2891,79.2891,79.0491,79.0905,75652.0
2018-09-11 09:45:00,95.57,95.73,95.51,95.7,55133.0,79.0988,79.2312,79.0491,79.2064,55133.0
2018-09-11 09:50:00,95.7,95.77,95.64,95.76,41152.0,79.2064,79.2643,79.1567,79.256,41152.0
2018-09-11 09:55:00,95.73,95.93,95.73,95.9,40540.0,79.2312,79.3967,79.2312,79.3719,40540.0
2018-09-11 10:00:00,95.89,96.04,95.87,96.01,52768.0,79.3636,79.4878,79.3471,79.4629,52768.0
2018-09-11 10:05:00,96.02,96.13,96.02,96.04,24192.0,79.4712,79.5623,79.4712,79.4878,24192.0
2018-09-11 10:10:00,96.05,96.05,95.95,96.01,37467.0,79.496,79.496,79.4133,79.4629,37467.0
2018-09-11 10:15:00,96.03,96.12,96.0,96.1,31581.0,79.4795,79.554,79.4547,79.5374,31581.0
2018-09-11 10:20:00,96.11,96.24,96.07,96.19,35354.0,79.5457,79.6533,79.5126,79.6119,35354.0
2018-09-11 10:25:00,96.18,96.26,96.15,96.2,25021.0,79.6036,79.6699,79.5788,79.6202,25021.0
2018-09-11 10:30:00,96.2,96.25,96.19,96.19,20082.0,79.6202,79.6616,79.6119,79.6119,20082.0
2018-09-11 10:35:00,96.19,96.26,96.19,96.25,28018.0,79.6119,79.6699,79.6119,79.6616,28018.0
2018-09-11 10:40:00,96.25,96.26,96.16,96.24,21599.0,79.6616,79.6699,79.5871,79.6533,21599.0
2018-09-11 10:45:00,96.25,96.26,96.18,96.18,115330.0,79.6616,79.6699,79.6036,79.6036,115330.0
2018-09-11 10:50:00,96.18,96.21,96.17,96.2,27952.0,79.6036,79.6285,79.5954,79.6202,27952.0
2018-09-11 10:55:00,96.19,96.26,96.18,96.26,23075.0,79.6119,79.6699,79.6036,79.6699,23075.0
2018-09-11 11:00:00,96.27,96.33,96.23,96.29,29614.0,79.6781,79.7278,79.645,79.6947,29614.0
2018-09-11 11:05:00,96.29,96.37,96.28,96.37,32372.0,79.6947,79.7609,79.6864,79.7609,32372.0
2018-09-11 11:10:00,96.37,96.38,96.28,96.28,23769.0,79.7609,79.7692,79.6864,79.6864,23769.0
2018-09-11 11:15:00,96.29,96.3,96.2,96.22,23018.0,79.6947,79.703,79.6202,79.6367,23018.0
2018-09-11 11:20:00,96.23,96.28,96.21,96.23,19415.0,79.645,79.6864,79.6285,79.645,19415.0
2018-09-11 11:25:00,96.22,96.28,96.2,96.2,17033.0,79.6367,79.6864,79.6202,79.6202,17033.0
2018-09-11 11:30:00,96.2,96.32,96.2,96.31,18874.0,79.6202,79.7195,79.6202,79.7112,18874.0
2018-09-11 11:35:00,96.3,96.35,96.29,96.3,38250.0,79.703,79.7443,79.6947,79.703,38250.0
2018-09-11 11:40:00,96.3,96.35,96.28,96.35,16123.0,79.703,79.7443,79.6864,79.7443,16123.0
2018-09-11 11:45:00,96.35,96.42,96.34,96.41,9475.0,79.7443,79.8023,79.7361,79.794,9475.0
2018-09-11 11:50:00,96.42,96.48,96.42,96.46,29862.0,79.8023,79.8519,79.8023,79.8354,29862.0
2018-09-11 11:55:00,96.46,96.58,96.45,96.57,28590.0,79.8354,79.9347,79.8271,79.9264,28590.0
2018-09-11 12:00:00,96.56,96.61,96.54,96.58,17774.0,79.9182,79.9595,79.9016,79.9347,17774.0
2018-09-11 12:05:00,96.58,96.62,96.51,96.54,100932.0,79.9347,79.9678,79.8768,79.9016,100932.0
2018-09-11 12:10:00,96.53,96.54,96.48,96.52,21928.0,79.8933,79.9016,79.8519,79.885,21928.0
2018-09-11 12:15:00,96.53,96.55,96.47,96.49,42438.0,79.8933,79.9099,79.8437,79.8602,42438.0
2018-09-11 12:20:00,96.49,96.51,96.47,96.47,53655.0,79.8602,79.8768,79.8437,79.8437,53655.0
2018-09-11 12:25:00,96.47,96.47,96.42,96.45,14358.0,79.8437,79.8437,79.8023,79.8271,14358.0
2018-09-11 12:30:00,96.44,96.47,96.41,96.44,26162.0,79.8188,79.8437,79.794,79.8188,26162.0
2018-09-11 12:35:00,96.44,96.47,96.43,96.47,15381.0,79.8188,79.8437,79.8106,79.8437,15381.0
2018-09-11 12:40:00,96.46,96.47,96.39,96.4,25629.0,79.8354,79.8437,79.7774,79.7857,25629.0
2018-09-11 12:45:00,96.41,96.43,96.4,96.43,23952.0,79.794,79.8106,79.7857,79.8106,23952.0
2018-09-11 12:50:00,96.42,96.43,96.39,96.4,48780.0,79.8023,79.8106,79.7774,79.7857,48780.0
2018-09-11 12:55:00,96.4,96.43,96.36,96.37,41347.0,79.7857,79.8106,79.7526,79.7609,41347.0
2018-09-11 13:00:00,96.38,96.4,96.3,96.35,20604.0,79.7692,79.7857,79.703,79.7443,20604.0
2018-09-11 13:05:00,96.36,96.39,96.35,96.38,17054.0,79.7526,79.7774,79.7443,79.7692,17054.0
2018-09-11 13:10:00,96.38,96.43,96.3,96.31,54135.0,79.7692,79.8106,79.703,79.7112,54135.0
2018-09-11 13:15:00,96.31,96.41,96.31,96.4,15735.0,79.7112,79.794,79.7112,79.7857,15735.0
2018-09-11 13:20:00,96.4,96.44,96.36,96.36,13425.0,79.7857,79.8188,79.7526,79.7526,13425.0
2018-09-11 13:25:00,96.37,96.37,96.3,96.32,25676.0,79.7609,79.7609,79.703,79.7195,25676.0
2018-09-11 13:30:00,96.31,96.34,96.31,96.33,25753.0,79.7112,79.7361,79.7112,79.7278,25753.0
2018-09-11 13:35:00,96.33,96.36,96.32,96.34,16266.0,79.7278,79.7526,79.7195,79.7361,16266.0
2018-09-11 13:40:00,96.34,96.35,96.3,96.3,21415.0,79.7361,79.7443,79.703,79.703,21415.0
2018-09-11 13:45:00,96.3,96.33,96.3,96.31,20083.0,79.703,79.7278,79.703,79.7112,20083.0
2018-09-11 13:50:00,96.31,96.35,96.29,96.31,21613.0,79.7112,79.7443,79.6947,79.7112,21613.0
2018-09-11 13:55:00,96.31,96.32,96.28,96.29,17222.0,79.7112,79.7195,79.6864,79.6947,17222.0
2018-09-11 14:00:00,96.28,96.29,96.23,96.28,28202.0,79.6864,79.6947,79.645,79.6864,28202.0
2018-09-11 14:05:00,96.27,96.31,96.26,96.3,17006.0,79.6781,79.7112,79.6699,79.703,17006.0
2018-09-11 14:10:00,96.31,96.35,96.3,96.35,14114.0,79.7112,79.7443,79.703,79.7443,14114.0
2018-09-11 14:15:00,96.37,96.37,96.33,96.36,19871.0,79.7609,79.7609,79.7278,79.7526,19871.0
2018-09-11 14:20:00,96.36,96.4,96.36,96.36,24942.0,79.7526,79.7857,79.7526,79.7526,24942.0
2018-09-11 14:25:00,96.36,96.36,96.3,96.31,18961.0,79.7526,79.7526,79.703,79.7112,18961.0
2018-09-11 14:30:00,96.3,96.31,96.24,96.26,19395.0,79.703,79.7112,79.6533,79.6699,19395.0
2018-09-11 14:35:00,96.27,96.33,96.26,96.26,18959.0,79.6781,79.7278,79.6699,79.6699,18959.0
2018-09-11 14:40:00,96.27,96.28,96.26,96.26,8127.0,79.6781,79.6864,79.6699,79.6699,8127.0
2018-09-11 14:45:00,96.26,96.3,96.25,96.29,12752.0,79.6699,79.703,79.6616,79.6947,12752.0
2018-09-11 14:50:00,96.29,96.33,96.29,96.3,19262.0,79.6947,79.7278,79.6947,79.703,19262.0
2018-09-11 14:55:00,96.3,96.31,96.24,96.24,19943.0,79.703,79.7112,79.6533,79.6533,19943.0
2018-09-11 15:00:00,96.25,96.27,96.25,96.25,19473.0,79.6616,79.6781,79.6616,79.6616,19473.0
2018-09-11 15:05:00,96.26,96.26,96.23,96.26,18664.0,79.6699,79.6699,79.645,79.6699,18664.0
2018-09-11 15:10:00,96.27,96.32,96.27,96.31,15641.0,79.6781,79.7195,79.6781,79.7112,15641.0
2018-09-11 15:15:00,96.31,96.32,96.25,96.27,22181.0,79.7112,79.7195,79.6616,79.6781,22181.0
2018-09-11 15:20:00,96.26,96.29,96.26,96.29,21290.0,79.6699,79.6947,79.6699,79.6947,21290.0
2018-09-11 15:25:00,96.28,96.32,96.27,96.31,24797.0,79.6864,79.7195,79.6781,79.7112,24797.0
2018-09-11 15:30:00,96.31,96.31,96.23,96.25,31526.0,79.7112,79.7112,79.645,79.6616,31526.0
2018-09-11 15:35:00,96.24,96.27,96.23,96.23,25720.0,79.6533,79.6781,79.645,79.645,25720.0
2018-09-11 15:40:00,96.23,96.23,96.17,96.19,48381.0,79.645,79.645,79.5954,79.6119,48381.0
2018-09-11 15:45:00,96.19,96.19,96.1,96.11,63731.0,79.6119,79.6119,79.5374,79.5457,63731.0
2018-09-11 15:50:00,96.1,96.1,96.06,96.08,66227.0,79.5374,79.5374,79.5043,79.5209,66227.0
2018-09-11 15:55:00,96.09,96.18,96.07,96.08,197533.0,79.5292,79.6036,79.5126,79.5209,197533.0
2018-09-12 09:30:00,96.03,96.19,95.76,96.11,92424.0,79.4795,79.6119,79.256,79.5457,92424.0
2018-09-12 09:35:00,96.1,96.48,96.1,96.43,45403.0,79.5374,79.8519,79.5374,79.8106,45403.0
2018-09-12 09:40:00,96.4,96.48,96.31,96.46,42326.0,79.7857,79.8519,79.7112,79.8354,42326.0
2018-09-12 09:45:00,96.46,96.49,96.36,96.44,44532.0,79.8354,79.8602,79.7526,79.8188,44532.0
2018-09-12 09:50:00,96.43,96.52,96.42,96.5,65553.0,79.8106,79.885,79.8023,79.8685,65553.0
2018-09-12 09:55:00,96.5,96.51,96.16,96.16,96990.0,79.8685,79.8768,79.5871,79.5871,96990.0
2018-09-12 10:00:00,96.18,96.38,96.17,96.35,34269.0,79.6036,79.7692,79.5954,79.7443,34269.0
2018-09-12 10:05:00,96.35,96.44,96.31,96.41,31712.0,79.7443,79.8188,79.7112,79.794,31712.0
2018-09-12 10:10:00,96.41,96.41,96.3,96.31,22755.0,79.794,79.794,79.703,79.7112,22755.0
2018-09-12 10:15:00,96.32,96.36,96.18,96.22,29908.0,79.7195,79.7526,79.6036,79.6367,29908.0
2018-09-12 10:20:00,96.22,96.24,96.14,96.16,39485.0,79.6367,79.6533,79.5705,79.5871,39485.0
2018-09-12 10:25:00,96.15,96.18,96.1,96.14,28558.0,79.5788,79.6036,79.5374,79.5705,28558.0
2018-09-12 10:30:00,96.14,96.15,96.03,96.12,33858.0,79.5705,79.5788,79.4795,79.554,33858.0
2018-09-12 10:35:00,96.13,96.18,96.1,96.16,36813.0,79.5623,79.6036,79.5374,79.5871,36813.0
2018-09-12 10:40:00,96.16,96.18,96.06,96.08,24907.0,79.5871,79.6036,79.5043,79.5209,24907.0
2018-09-12 10:45:00,96.08,96.09,95.91,95.94,35805.0,79.5209,79.5292,79.3802,79.405,35805.0
2018-09-12 10:50:00,95.94,95.97,95.9,95.94,29376.0,79.405,79.4298,79.3719,79.405,29376.0
2018-09-12 10:55:00,95.92,95.96,95.88,95.88,29712.0,79.3885,79.4216,79.3553,79.3553,29712.0
2018-09-12 11:00:00,95.89,95.98,95.85,95.92,39661.0,79.3636,79.4381,79.3305,79.3885,39661.0
2018-09-12 11:05:00,95.93,95.98,95.91,95.92,35902.0,79.3967,79.4381,79.3802,79.3885,35902.0
2018-09-12 11:10:00,95.92,96.1,95.9,96.02,70815.0,79.3885,79.5374,79.3719,79.4712,70815.0
2018-09-12 11:15:00,96.04,96.12,95.98,96.09,42016.0,79.4878,79.554,79.4381,79.5292,42016.0
2018-09-12 11:20:00,96.08,96.13,96.04,96.13,38764.0,79.5209,79.5623,79.4878,79.5623,38764.0
2018-09-12 11:25:00,96.14,96.19,96.09,96.12,40171.0,79.5705,79.6119,79.5292,79.554,40171.0
2018-09-12 11:30:00,96.12,96.18,96.11,96.18,41867.0,79.554,79.6036,79.5457,79.6036,41867.0
2018-09-12 11:35:00,96.17,96.18,96.08,96.09,21084.0,79.5954,79.6036,79.5209,79.5292,21084.0
2018-09-12 11:40:00,96.09,96.12,96.03,96.03,25460.0,79.5292,79.554,79.4795,79.4795,25460.0
2018-09-12 11:45:00,96.03,96.05,95.98,96.01,18667.0,79.4795,79.496,79.4381,79.4629,18667.0
2018-09-12 11:50:00,96.01,96.03,95.84,95.91,30406.0,79.4629,79.4795,79.3222,79.3802,30406.0
2018-09-12 11:55:00,95.91,95.93,95.88,95.89,19673.0,79.3802,79.3967,79.3553,79.3636,19673.0
2018-09-12 12:00:00,95.89,95.95,95.88,95.91,26153.0,79.3636,79.4133,79.3553,79.3802,26153.0
2018-09-12 12:05:00,95.9,96.02,95.82,95.82,48664.0,79.3719,79.4712,79.3057,79.3057,48664.0
2018-09-12 12:10:00,95.82,95.91,95.82,95.88,21326.0,79.3057,79.3802,79.3057,79.3553,21326.0
2018-09-12 12:15:00,95.89,95.91,95.86,95.9,14864.0,79.3636,79.3802,79.3388,79.3719,14864.0
2018-09-12 12:20:00,95.91,95.97,95.88,95.96,21479.0,79.3802,79.4298,79.3553,79.4216,21479.0
2018-09-12 12:25:00,95.97,95.98,95.94,95.95,15947.0,79.4298,79.4381,79.405,79.4133,15947.0
2018-09-12 12:30:00,95.95,95.97,95.94,95.96,17162.0,79.4133,79.4298,79.405,79.4216,17162.0
2018-09-12 12:35:00,95.95,95.98,95.91,95.92,27462.0,79.4133,79.4381,79.3802,79.3885,27462.0
2018-09-12 12:40:00,95.93,95.99,95.92,95.98,28670.0,79.3967,79.4464,79.3885,79.4381,28670.0
2018-09-12 12:45:00,95.98,95.98,95.91,95.91,19177.0,79.4381,79.4381,79.3802,79.3802,19177.0
2018-09-12 12:50:00,95.91,95.93,95.89,95.91,24326.0,79.3802,79.3967,79.3636,79.3802,24326.0
2018-09-12 12:55:00,95.9,95.91,95.88,95.9,20369.0,79.3719,79.3802,79.3553,79.3719,20369.0
2018-09-12 13:00:00,95.9,95.93,95.86,95.87,29474.0,79.3719,79.3967,79.3388,79.3471,29474.0
2018-09-12 13:05:00,95.88,95.89,95.87,95.87,18304.0,79.3553,79.3636,79.3471,79.3471,18304.0
2018-09-12 13:10:00,95.88,95.93,95.86,95.88,26647.0,79.3553,79.3967,79.3388,79.3553,26647.0
2018-09-12 13:15:00,95.88,95.91,95.87,95.89,22106.0,79.3553,79.3802,79.3471,79.3636,22106.0
2018-09-12 13:20:00,95.91,95.97,95.9,95.95,33124.0,79.3802,79.4298,79.3719,79.4133,33124.0
2018-09-12 13:25:00,95.95,95.98,95.94,95.97,21021.0,79.4133,79.4381,79.405,79.4298,21021.0
2018-09-12 13:30:00,95.97,96.03,95.96,95.99,18897.0,79.4298,79.4795,79.4216,79.4464,18897.0
2018-09-12 13:35:00,96.0,96.01,95.97,95.98,16593.0,79.4547,79.4629,79.4298,79.4381,16593.0
2018-09-12 13:40:00,95.98,96.0,95.9,95.92,24249.0,79.4381,79.4547,79.3719,79.3885,24249.0
2018-09-12 13:45:00,95.92,95.95,95.9,95.93,27576.0,79.3885,79.4133,79.3719,79.3967,27576.0
2018-09-12 13:50:00,95.93,95.94,95.89,95.89,16937.0,79.3967,79.405,79.3636,79.3636,16937.0
2018-09-12 13:55:00,95.88,95.89,95.8,95.87,45673.0,79.3553,79.3636,79.2891,79.3471,45673.0
2018-09-12 14:00:00,95.88,95.93,95.85,95.92,33609.0,79.3553,79.3967,79.3305,79.3885,33609.0
2018-09-12 14:05:00,95.93,95.94,95.77,95.83,40948.0,79.3967,79.405,79.2643,79.314,40948.0
2018-09-12 14:10:00,95.84,95.88,95.83,95.86,17998.0,79.3222,79.3553,79.314,79.3388,17998.0
2018-09-12 14:15:00,95.85,95.87,95.8,95.81,26901.0,79.3305,79.3471,79.2891,79.2974,26901.0
2018-09-12 14:20:00,95.82,95.86,95.81,95.82,22743.0,79.3057,79.3388,79.2974,79.3057,22743.0
2018-09-12 14:25:00,95.82,95.84,95.78,95.79,24276.0,79.3057,79.3222,79.2726,79.2809,24276.0
2018-09-12 14:30:00,95.8,95.84,95.78,95.84,19887.0,79.2891,79.3222,79.2726,79.3222,19887.0
2018-09-12 14:35:00,95.84,95.93,95.83,95.93,17270.0,79.3222,79.3967,79.314,79.3967,17270.0
2018-09-12 14:40:00,95.93,95.95,95.9,95.94,27012.0,79.3967,79.4133,79.3719,79.405,27012.0
2018-09-12 14:45:00,95.95,96.05,95.9,96.05,28828.0,79.4133,79.496,79.3719,79.496,28828.0
2018-09-12 14:50:00,96.05,96.06,96.02,96.05,20845.0,79.496,79.5043,79.4712,79.496,20845.0
2018-09-12 14:55:00,96.05,96.06,96.0,96.0,25412.0,79.496,79.5043,79.4547,79.4547,25412.0
2018-09-12 15:00:00,95.99,96.01,95.98,96.0,38567.0,79.4464,79.4629,79.4381,79.4547,38567.0
2018-09-12 15:05:00,96.0,96.01,95.96,95.98,38473.0,79.4547,79.4629,79.4216,79.4381,38473.0
2018-09-12 15:10:00,95.99,96.06,95.99,96.04,45672.0,79.4464,79.5043,79.4464,79.4878,45672.0
2018-09-12 15:15:00,96.05,96.12,96.04,96.08,42894.0,79.496,79.554,79.4878,79.5209,42894.0
2018-09-12 15:20:00,96.09,96.21,96.07,96.2,34035.0,79.5292,79.6285,79.5126,79.6202,34035.0
2018-09-12 15:25:00,96.2,96.24,96.2,96.23,27251.0,79.6202,79.6533,79.6202,79.645,27251.0
2018-09-12 15:30:00,96.23,96.38,96.23,96.37,60076.0,79.645,79.7692,79.645,79.7609,60076.0
2018-09-12 15:35:00,96.37,96.38,96.31,96.35,42472.0,79.7609,79.7692,79.7112,79.7443,42472.0
2018-09-12 15:40:00,96.35,96.37,96.34,96.37,52747.0,79.7443,79.7609,79.7361,79.7609,52747.0
2018-09-12 15:45:00,96.37,96.4,96.29,96.29,80599.0,79.7609,79.7857,79.6947,79.6947,80599.0
2018-09-12 15:50:00,96.3,96.36,96.29,96.36,72988.0,79.703,79.7526,79.6947,79.7526,72988.0
2018-09-12 15:55:00,96.35,96.36,96.23,96.25,174802.0,79.7443,79.7526,79.645,79.6616,174802.0
2018-09-13 09:30:00,96.48,96.72,96.47,96.49,98890.0,79.8519,80.0506,79.8437,79.8602,98890.0
2018-09-13 09:35:00,96.43,96.55,96.38,96.51,46162.0,79.8106,79.9099,79.7692,79.8768,46162.0
2018-09-13 09:40:00,96.55,96.57,96.43,96.53,31568.0,79.9099,79.9264,79.8106,79.8933,31568.0
2018-09-13 09:45:00,96.53,96.63,96.52,96.61,236595.0,79.8933,79.9761,79.885,79.9595,236595.0
2018-09-13 09:50:00,96.62,96.81,96.61,96.81,74525.0,79.9678,80.1251,79.9595,80.1251,74525.0
2018-09-13 09:55:00,96.82,96.93,96.76,96.76,53656.0,80.1333,80.2244,80.0837,80.0837,53656.0
2018-09-13 10:00:00,96.79,96.89,96.76,96.83,33436.0,80.1085,80.1913,80.0837,80.1416,33436.0
2018-09-13 10:05:00,96.84,96.91,96.82,96.87,56794.0,80.1499,80.2078,80.1333,80.1747,56794.0
2018-09-13 10:10:00,96.86,96.88,96.82,96.83,43362.0,80.1664,80.183,80.1333,80.1416,43362.0
2018-09-13 10:15:00,96.84,96.87,96.68,96.83,45373.0,80.1499,80.1747,80.0175,80.1416,45373.0
2018-09-13 10:20:00,96.83,96.89,96.8,96.87,36622.0,80.1416,80.1913,80.1168,80.1747,36622.0
2018-09-13 10:25:00,96.86,96.97,96.85,96.93,55040.0,80.1664,80.2575,80.1582,80.2244,55040.0
2018-09-13 10:30:00,96.94,96.95,96.78,96.8,45843.0,80.2327,80.2409,80.1002,80.1168,45843.0
2018-09-13 10:35:00,96.81,96.81,96.69,96.7,30424.0,80.1251,80.1251,80.0257,80.034,30424.0
2018-09-13 10:40:00,96.7,96.75,96.64,96.73,34385.0,80.034,80.0754,79.9844,80.0589,34385.0
2018-09-13 10:45:00,96.73,96.81,96.67,96.78,31194.0,80.0589,80.1251,80.0092,80.1002,31194.0
2018-09-13 10:50:00,96.78,96.79,96.72,96.77,35239.0,80.1002,80.1085,80.0506,80.092,35239.0
2018-09-13 10:55:00,96.76,96.76,96.62,96.64,14611.0,80.0837,80.0837,79.9678,79.9844,14611.0
2018-09-13 11:00:00,96.64,96.64,96.49,96.58,36256.0,79.9844,79.9844,79.8602,79.9347,36256.0
2018-09-13 11:05:00,96.59,96.63,96.55,96.58,28241.0,79.943,79.9761,79.9099,79.9347,28241.0
2018-09-13 11:10:00,96.58,96.67,96.58,96.67,31072.0,79.9347,80.0092,79.9347,80.0092,31072.0
2018-09-13 11:15:00,96.66,96.67,96.59,96.64,21259.0,80.0009,80.0092,79.943,79.9844,21259.0
2018-09-13 11:20:00,96.66,96.69,96.63,96.65,22171.0,80.0009,80.0257,79.9761,79.9926,22171.0
2018-09-13 11:25:00,96.65,96.66,96.58,96.59,78540.0,79.9926,80.0009,79.9347,79.943,78540.0
2018-09-13 11:30:00,96.6,96.62,96.48,96.58,28081.0,79.9513,79.9678,79.8519,79.9347,28081.0
2018-09-13 11:35:00,96.58,96.63,96.57,96.63,13133.0,79.9347,79.9761,79.9264,79.9761,13133.0
2018-09-13 11:40:00,96.63,96.64,96.59,96.6,14884.0,79.9761,79.9844,79.943,79.9513,14884.0
2018-09-13 11:45:00,96.6,96.74,96.59,96.73,19165.0,79.9513,80.0671,79.943,80.0589,19165.0
2018-09-13 11:50:00,96.73,96.78,96.7,96.76,15733.0,80.0589,80.1002,80.034,80.0837,15733.0
2018-09-13 11:55:00,96.76,96.84,96.76,96.8,18310.0,80.0837,80.1499,80.0837,80.1168,18310.0
2018-09-13 12:00:00,96.8,96.83,96.77,96.79,18797.0,80.1168,80.1416,80.092,80.1085,18797.0
2018-09-13 12:05:00,96.79,96.8,96.77,96.78,26592.0,80.1085,80.1168,80.092,80.1002,26592.0
2018-09-13 12:10:00,96.79,96.84,96.79,96.79,31305.0,80.1085,80.1499,80.1085,80.1085,31305.0
2018-09-13 12:15:00,96.79,96.81,96.71,96.71,21389.0,80.1085,80.1251,80.0423,80.0423,21389.0
2018-09-13 12:20:00,96.71,96.76,96.71,96.73,18612.0,80.0423,80.0837,80.0423,80.0589,18612.0
2018-09-13 12:25:00,96.73,96.73,96.68,96.69,19966.0,80.0589,80.0589,80.0175,80.0257,19966.0
2018-09-13 12:30:00,96.69,96.7,96.63,96.63,15896.0,80.0257,80.034,79.9761,79.9761,15896.0
2018-09-13 12:35:00,96.64,96.66,96.59,96.59,15372.0,79.9844,80.0009,79.943,79.943,15372.0
2018-09-13 12:40:00,96.59,96.62,96.58,96.62,13954.0,79.943,79.9678,79.9347,79.9678,13954.0
2018-09-13 12:45:00,96.62,96.69,96.59,96.69,19504.0,79.9678,80.0257,79.943,80.0257,19504.0
2018-09-13 12:50:00,96.69,96.73,96.67,96.72,21930.0,80.0257,80.0589,80.0092,80.0506,21930.0
2018-09-13 12:55:00,96.72,96.79,96.71,96.79,18503.0,80.0506,80.1085,80.0423,80.1085,18503.0
2018-09-13 13:00:00,96.79,96.85,96.76,96.85,23360.0,80.1085,80.1582,80.0837,80.1582,23360.0
2018-09-13 13:05:00,96.84,96.85,96.8,96.8,14865.0,80.1499,80.1582,80.1168,80.1168,14865.0
2018-09-13 13:10:00,96.8,96.81,96.78,96.81,12822.0,80.1168,80.1251,80.1002,80.1251,12822.0
2018-09-13 13:15:00,96.82,96.91,96.81,96.9,17612.0,80.1333,80.2078,80.1251,80.1996,17612.0
2018-09-13 13:20:00,96.9,96.91,96.84,96.87,47395.0,80.1996,80.2078,80.1499,80.1747,47395.0
2018-09-13 13:25:00,96.87,96.91,96.83,96.91,21812.0,80.1747,80.2078,80.1416,80.2078,21812.0
2018-09-13 13:30:00,96.91,96.92,96.78,96.8,29489.0,80.2078,80.2161,80.1002,80.1168,29489.0
2018-09-13 13:35:00,96.79,96.83,96.78,96.83,23405.0,80.1085,80.1416,80.1002,80.1416,23405.0
2018-09-13 13:40:00,96.84,96.93,96.84,96.92,16081.0,80.1499,80.2244,80.1499,80.2161,16081.0
2018-09-13 13:45:00,96.92,96.95,96.89,96.93,37594.0,80.2161,80.2409,80.1913,80.2244,37594.0
2018-09-13 13:50:00,96.94,96.94,96.89,96.89,27718.0,80.2327,80.2327,80.1913,80.1913,27718.0
2018-09-13 13:55:00,96.88,96.94,96.87,96.89,18742.0,80.183,80.2327,80.1747,80.1913,18742.0
2018-09-13 14:00:00,96.89,96.91,96.86,96.89,22757.0,80.1913,80.2078,80.1664,80.1913,22757.0
2018-09-13 14:05:00,96.9,96.94,96.89,96.93,26559.0,80.1996,80.2327,80.1913,80.2244,26559.0
2018-09-13 14:10:00,96.94,97.0,96.92,96.94,38912.0,80.2327,80.2823,80.2161,80.2327,38912.0
2018-09-13 14:15:00,96.94,96.95,96.84,96.84,27869.0,80.2327,80.2409,80.1499,80.1499,27869.0
2018-09-13 14:20:00,96.85,96.88,96.81,96.88,20364.0,80.1582,80.183,80.1251,80.183,20364.0
2018-09-13 14:25:00,96.89,96.93,96.88,96.9,23118.0,80.1913,80.2244,80.183,80.1996,23118.0
2018-09-13 14:30:00,96.89,96.9,96.82,96.85,28654.0,80.1913,80.1996,80.1333,80.1582,28654.0
2018-09-13 14:35:00,96.86,96.87,96.83,96.84,28312.0,80.1664,80.1747,80.1416,80.1499,28312.0
2018-09-13 14:40:00,96.84,96.91,96.84,96.88,49372.0,80.1499,80.2078,80.1499,80.183,49372.0
2018-09-13 14:45:00,96.87,96.9,96.85,96.9,21993.0,80.1747,80.1996,80.1582,80.1996,21993.0
2018-09-13 14:50:00,96.9,96.91,96.88,96.9,28323.0,80.1996,80.2078,80.183,80.1996,28323.0
2018-09-13 14:55:00,96.9,96.97,96.89,96.91,27794.0,80.1996,80.2575,80.1913,80.2078,27794.0
2018-09-13 15:00:00,96.91,96.93,96.9,96.92,22845.0,80.2078,80.2244,80.1996,80.2161,22845.0
2018-09-13 15:05:00,96.92,96.92,96.89,96.9,25004.0,80.2161,80.2161,80.1913,80.1996,25004.0
2018-09-13 15:10:00,96.9,96.94,96.88,96.89,33818.0,80.1996,80.2327,80.183,80.1913,33818.0
2018-09-13 15:15:00,96.89,96.92,96.87,96.89,22399.0,80.1913,80.2161,80.1747,80.1913,22399.0
2018-09-13 15:20:00,96.89,96.91,96.88,96.88,27269.0,80.1913,80.2078,80.183,80.183,27269.0
2018-09-13 15:25:00,96.88,96.93,96.87,96.89,38342.0,80.183,80.2244,80.1747,80.1913,38342.0
2018-09-13 15:30:00,96.89,96.89,96.82,96.82,44557.0,80.1913,80.1913,80.1333,80.1333,44557.0
2018-09-13 15:35:00,96.81,96.82,96.74,96.8,46233.0,80.1251,80.1333,80.0671,80.1168,46233.0
2018-09-13 15:40:00,96.8,96.81,96.78,96.78,30962.0,80.1168,80.1251,80.1002,80.1002,30962.0
2018-09-13 15:45:00,96.78,96.86,96.76,96.85,66023.0,80.1002,80.1664,80.0837,80.1582,66023.0
2018-09-13 15:50:00,96.86,96.88,96.79,96.81,97624.0,80.1664,80.183,80.1085,80.1251,97624.0
2018-09-13 15:55:00,96.82,96.94,96.81,96.94,186807.0,80.1333,80.2327,80.1251,80.2327,186807.0
2018-09-14 09:30:00,96.95,97.09,96.84,96.84,104344.0,80.2409,80.3568,80.1499,80.1499,104344.0
2018-09-14 09:35:00,96.84,96.89,96.7,96.86,18808.0,80.1499,80.1913,80.034,80.1664,18808.0
2018-09-14 09:40:00,96.87,96.93,96.71,96.86,25933.0,80.1747,80.2244,80.0423,80.1664,25933.0
2018-09-14 09:45:00,96.85,96.89,96.75,96.76,25091.0,80.1582,80.1913,80.0754,80.0837,25091.0
2018-09-14 09:50:00,96.76,96.78,96.71,96.76,22850.0,80.0837,80.1002,80.0423,80.0837,22850.0
2018-09-14 09:55:00,96.76,96.98,96.75,96.97,24532.0,80.0837,80.2658,80.0754,80.2575,24532.0
2018-09-14 10:00:00,96.97,97.08,96.87,97.05,26330.0,80.2575,80.3485,80.1747,80.3237,26330.0
2018-09-14 10:05:00,97.04,97.07,96.92,97.0,112229.0,80.3154,80.3403,80.2161,80.2823,112229.0
2018-09-14 10:10:00,96.98,97.05,96.96,97.01,26500.0,80.2658,80.3237,80.2492,80.2906,26500.0
2018-09-14 10:15:00,97.01,97.28,97.01,97.27,42256.0,80.2906,80.5141,80.2906,80.5058,42256.0
2018-09-14 10:20:00,97.28,97.28,96.97,97.02,29062.0,80.5141,80.5141,80.2575,80.2989,29062.0
2018-09-14 10:25:00,97.03,97.06,96.92,96.94,34019.0,80.3071,80.332,80.2161,80.2327,34019.0
2018-09-14 10:30:00,96.95,97.03,96.95,96.98,19866.0,80.2409,80.3071,80.2409,80.2658,19866.0
2018-09-14 10:35:00,96.98,97.0,96.87,96.91,25883.0,80.2658,80.2823,80.1747,80.2078,25883.0
2018-09-14 10:40:00,96.92,96.93,96.79,96.8,45679.0,80.2161,80.2244,80.1085,80.1168,45679.0
2018-09-14 10:45:00,96.78,96.81,96.65,96.65,51486.0,80.1002,80.1251,79.9926,79.9926,51486.0
2018-09-14 10:50:00,96.66,96.76,96.66,96.76,18010.0,80.0009,80.0837,80.0009,80.0837,18010.0
2018-09-14 10:55:00,96.76,96.8,96.75,96.77,27887.0,80.0837,80.1168,80.0754,80.092,27887.0
2018-09-14 11:00:00,96.77,96.86,96.77,96.85,19296.0,80.092,80.1664,80.092,80.1582,19296.0
2018-09-14 11:05:00,96.84,96.9,96.83,96.87,9649.0,80.1499,80.1996,80.1416,80.1747,9649.0
2018-09-14 11:10:00,96.86,96.88,96.71,96.76,35523.0,80.1664,80.183,80.0423,80.0837,35523.0
2018-09-14 11:15:00,96.74,96.81,96.73,96.8,29642.0,80.0671,80.1251,80.0589,80.1168,29642.0
2018-09-14 11:20:00,96.8,96.87,96.78,96.87,18732.0,80.1168,80.1747,80.1002,80.1747,18732.0
2018-09-14 11:25:00,96.88,96.93,96.88,96.92,12898.0,80.183,80.2244,80.183,80.2161,12898.0
2018-09-14 11:30:00,96.93,96.99,96.91,96.97,17231.0,80.2244,80.274,80.2078,80.2575,17231.0
2018-09-14 11:35:00,96.97,96.98,96.9,96.95,13395.0,80.2575,80.2658,80.1996,80.2409,13395.0
2018-09-14 11:40:00,96.95,97.03,96.91,97.01,17407.0,80.2409,80.3071,80.2078,80.2906,17407.0
2018-09-14 11:45:00,97.0,97.05,96.98,97.04,13149.0,80.2823,80.3237,80.2658,80.3154,13149.0
2018-09-14 11:50:00,97.05,97.05,96.98,97.02,9488.0,80.3237,80.3237,80.2658,80.2989,9488.0
2018-09-14 11:55:00,97.03,97.06,97.01,97.06,17389.0,80.3071,80.332,80.2906,80.332,17389.0
2018-09-14 12:00:00,97.06,97.07,96.79,96.81,122866.0,80.332,80.3403,80.1085,80.1251,122866.0
2018-09-14 12:05:00,96.8,97.02,96.78,96.81,30574.0,80.1168,80.2989,80.1002,80.1251,30574.0
2018-09-14 12:10:00,96.8,97.02,96.75,96.8,18859.0,80.1168,80.2989,80.0754,80.1168,18859.0
2018-09-14 12:15:00,96.8,96.87,96.79,96.81,18443.0,80.1168,80.1747,80.1085,80.1251,18443.0
2018-09-14 12:20:00,96.81,96.85,96.79,96.84,15259.0,80.1251,80.1582,80.1085,80.1499,15259.0
2018-09-14 12:25:00,96.84,96.88,96.83,96.84,15434.0,80.1499,80.183,80.1416,80.1499,15434.0
2018-09-14 12:30:00,96.84,96.87,96.82,96.84,14081.0,80.1499,80.1747,80.1333,80.1499,14081.0
2018-09-14 12:35:00,96.84,96.87,96.8,96.86,12161.0,80.1499,80.1747,80.1168,80.1664,12161.0
2018-09-14 12:40:00,96.85,96.88,96.84,96.86,11767.0,80.1582,80.183,80.1499,80.1664,11767.0
2018-09-14 12:45:00,96.85,96.88,96.78,96.84,18809.0,80.1582,80.183,80.1002,80.1499,18809.0
2018-09-14 12:50:00,96.84,96.87,96.82,96.86,13345.0,80.1499,80.1747,80.1333,80.1664,13345.0
2018-09-14 12:55:00,96.87,96.91,96.86,96.88,14224.0,80.1747,80.2078,80.1664,80.183,14224.0
2018-09-14 13:00:00,96.87,96.88,96.85,96.86,16246.0,80.1747,80.183,80.1582,80.1664,16246.0
2018-09-14 13:05:00,96.86,96.88,96.84,96.85,20345.0,80.1664,80.183,80.1499,80.1582,20345.0
2018-09-14 13:10:00,96.85,96.88,96.84,96.84,19417.0,80.1582,80.183,80.1499,80.1499,19417.0
2018-09-14 13:15:00,96.84,96.9,96.84,96.89,28827.0,80.1499,80.1996,80.1499,80.1913,28827.0
2018-09-14 13:20:00,96.9,96.94,96.88,96.92,25642.0,80.1996,80.2327,80.183,80.2161,25642.0
2018-09-14 13:25:00,96.92,96.98,96.92,96.98,32601.0,80.2161,80.2658,80.2161,80.2658,32601.0
2018-09-14 13:30:00,96.98,97.04,96.98,97.0,20898.0,80.2658,80.3154,80.2658,80.2823,20898.0
2018-09-14 13:35:00,97.0,97.02,96.99,97.02,18730.0,80.2823,80.2989,80.274,80.2989,18730.0
2018-09-14 13:40:00,97.02,97.06,97.01,97.02,24163.0,80.2989,80.332,80.2906,80.2989,24163.0
2018-09-14 13:45:00,97.03,97.04,96.99,97.04,22483.0,80.3071,80.3154,80.274,80.3154,22483.0
2018-09-14 13:50:00,97.04,97.07,97.04,97.07,28076.0,80.3154,80.3403,80.3154,80.3403,28076.0
2018-09-14 13:55:00,97.07,97.08,97.01,97.04,17080.0,80.3403,80.3485,80.2906,80.3154,17080.0
2018-09-14 14:00:00,97.03,97.1,97.01,97.07,23639.0,80.3071,80.3651,80.2906,80.3403,23639.0
2018-09-14 14:05:00,97.07,97.09,97.05,97.09,14194.0,80.3403,80.3568,80.3237,80.3568,14194.0
2018-09-14 14:10:00,97.09,97.1,97.04,97.08,14221.0,80.3568,80.3651,80.3154,80.3485,14221.0
2018-09-14 14:15:00,97.08,97.11,97.03,97.04,28989.0,80.3485,80.3734,80.3071,80.3154,28989.0
2018-09-14 14:20:00,97.04,97.05,96.94,96.95,23531.0,80.3154,80.3237,80.2327,80.2409,23531.0
2018-09-14 14:25:00,96.95,96.96,96.88,96.92,19171.0,80.2409,80.2492,80.183,80.2161,19171.0
2018-09-14 14:30:00,96.92,96.94,96.86,96.94,14528.0,80.2161,80.2327,80.1664,80.2327,14528.0
2018-09-14 14:35:00,96.94,96.95,96.86,96.86,93077.0,80.2327,80.2409,80.1664,80.1664,93077.0
2018-09-14 14:40:00,96.87,96.91,96.87,96.9,10966.0,80.1747,80.2078,80.1747,80.1996,10966.0
2018-09-14 14:45:00,96.91,96.91,96.79,96.79,73364.0,80.2078,80.2078,80.1085,80.1085,73364.0
2018-09-14 14:50:00,96.8,96.8,96.72,96.73,36421.0,80.1168,80.1168,80.0506,80.0589,36421.0
2018-09-14 14:55:00,96.74,96.76,96.72,96.72,38971.0,80.0671,80.0837,80.0506,80.0506,38971.0
2018-09-14 15:00:00,96.72,96.75,96.68,96.73,55378.0,80.0506,80.0754,80.0175,80.0589,55378.0
2018-09-14 15:05:00,96.73,96.8,96.73,96.77,48623.0,80.0589,80.1168,80.0589,80.092,48623.0
2018-09-14 15:10:00,96.78,96.82,96.72,96.73,27364.0,80.1002,80.1333,80.0506,80.0589,27364.0
2018-09-14 15:15:00,96.74,96.8,96.74,96.8,12569.0,80.0671,80.1168,80.0671,80.1168,12569.0
2018-09-14 15:20:00,96.79,96.8,96.76,96.76,16141.0,80.1085,80.1168,80.0837,80.0837,16141.0
2018-09-14 15:25:00,96.76,96.84,96.74,96.83,47846.0,80.0837,80.1499,80.0671,80.1416,47846.0
2018-09-14 15:30:00,96.84,96.92,96.83,96.92,49080.0,80.1499,80.2161,80.1416,80.2161,49080.0
2018-09-14 15:35:00,96.92,96.95,96.9,96.94,33020.0,80.2161,80.2409,80.1996,80.2327,33020.0
2018-09-14 15:40:00,96.95,96.96,96.88,96.92,55892.0,80.2409,80.2492,80.183,80.2161,55892.0
2018-09-14 15:45:00,96.92,96.99,96.91,96.99,45273.0,80.2161,80.274,80.2078,80.274,45273.0
2018-09-14 15:50:00,96.99,97.04,96.98,97.04,41360.0,80.274,80.3154,80.2658,80.3154,41360.0
2018-09-14 15:55:00,97.03,97.09,96.99,97.01,197777.0,80.3071,80.3568,80.274,80.2906,197777.0
2018-09-17 09:30:00,97.01,97.15,96.87,96.94,78217.0,80.2906,80.4065,80.1747,80.2327,78217.0
2018-09-17 09:35:00,96.94,96.95,96.84,96.94,26715.0,80.2327,80.2409,80.1499,80.2327,26715.0
2018-09-17 09:40:00,96.94,97.09,96.89,96.89,30272.0,80.2327,80.3568,80.1913,80.1913,30272.0
2018-09-17 09:45:00,96.9,96.95,96.78,96.78,26422.0,80.1996,80.2409,80.1002,80.1002,26422.0
2018-09-17 09:50:00,96.78,96.88,96.75,96.81,22814.0,80.1002,80.183,80.0754,80.1251,22814.0
2018-09-17 09:55:00,96.8,96.93,96.8,96.92,16703.0,80.1168,80.2244,80.1168,80.2161,16703.0
2018-09-17 10:00:00,96.92,96.93,96.86,96.88,15645.0,80.2161,80.2244,80.1664,80.183,15645.0
2018-09-17 10:05:00,96.86,96.89,96.84,96.88,29390.0,80.1664,80.1913,80.1499,80.183,29390.0
2018-09-17 10:10:00,96.87,96.9,96.81,96.83,21586.0,80.1747,80.1996,80.1251,80.1416,21586.0
2018-09-17 10:15:00,96.83,96.89,96.81,96.88,27672.0,80.1416,80.1913,80.1251,80.183,27672.0
2018-09-17 10:20:00,96.88,96.89,96.73,96.74,22393.0,80.183,80.1913,80.0589,80.0671,22393.0
2018-09-17 10:25:00,96.74,96.83,96.66,96.66,27047.0,80.0671,80.1416,80.0009,80.0009,27047.0
2018-09-17 10:30:00,96.65,96.66,96.49,96.51,36451.0,79.9926,80.0009,79.8602,79.8768,36451.0
2018-09-17 10:35:00,96.52,96.56,96.47,96.53,32096.0,79.885,79.9182,79.8437,79.8933,32096.0
2018-09-17 10:40:00,96.53,96.55,96.39,96.46,54068.0,79.8933,79.9099,79.7774,79.8354,54068.0
2018-09-17 10:45:00,96.47,96.47,96.27,96.31,82967.0,79.8437,79.8437,79.6781,79.7112,82967.0
2018-09-17 10:50:00,96.31,96.34,96.22,96.27,21235.0,79.7112,79.7361,79.6367,79.6781,21235.0
2018-09-17 10:55:00,96.27,96.3,96.18,96.22,21210.0,79.6781,79.703,79.6036,79.6367,21210.0
2018-09-17 11:00:00,96.23,96.31,96.13,96.16,33446.0,79.645,79.7112,79.5623,79.5871,33446.0
2018-09-17 11:05:00,96.16,96.2,96.12,96.16,31293.0,79.5871,79.6202,79.554,79.5871,31293.0
2018-09-17 11:10:00,96.16,96.24,96.12,96.23,110555.0,79.5871,79.6533,79.554,79.645,110555.0
2018-09-17 11:15:00,96.23,96.31,96.22,96.28,23418.0,79.645,79.7112,79.6367,79.6864,23418.0
2018-09-17 11:20:00,96.28,96.28,96.16,96.25,45035.0,79.6864,79.6864,79.5871,79.6616,45035.0
2018-09-17 11:25:00,96.25,96.31,96.23,96.31,26883.0,79.6616,79.7112,79.645,79.7112,26883.0
2018-09-17 11:30:00,96.31,96.33,96.25,96.31,27244.0,79.7112,79.7278,79.6616,79.7112,27244.0
2018-09-17 11:35:00,96.32,96.41,96.31,96.41,15698.0,79.7195,79.794,79.7112,79.794,15698.0
2018-09-17 11:40:00,96.42,96.43,96.39,96.42,12450.0,79.8023,79.8106,79.7774,79.8023,12450.0
2018-09-17 11:45:00,96.42,96.49,96.41,96.46,16237.0,79.8023,79.8602,79.794,79.8354,16237.0
2018-09-17 11:50:00,96.47,96.53,96.47,96.52,10236.0,79.8437,79.8933,79.8437,79.885,10236.0
2018-09-17 11:55:00,96.52,96.56,96.51,96.54,23975.0,79.885,79.9182,79.8768,79.9016,23975.0
2018-09-17 12:00:00,96.54,96.64,96.53,96.62,25245.0,79.9016,79.9844,79.8933,79.9678,25245.0
2018-09-17 12:05:00,96.62,96.62,96.55,96.59,20958.0,79.9678,79.9678,79.9099,79.943,20958.0
2018-09-17 12:10:00,96.59,96.61,96.56,96.56,37180.0,79.943,79.9595,79.9182,79.9182,37180.0
2018-09-17 12:15:00,96.57,96.62,96.57,96.57,15706.0,79.9264,79.9678,79.9264,79.9264,15706.0
2018-09-17 12:20:00,96.57,96.62,96.54,96.6,16596.0,79.9264,79.9678,79.9016,79.9513,16596.0
2018-09-17 12:25:00,96.61,96.63,96.55,96.55,20699.0,79.9595,79.9761,79.9099,79.9099,20699.0
2018-09-17 12:30:00,96.56,96.58,96.52,96.53,17283.0,79.9182,79.9347,79.885,79.8933,17283.0
2018-09-17 12:35:00,96.52,96.55,96.5,96.51,28867.0,79.885,79.9099,79.8685,79.8768,28867.0
2018-09-17 12:40:00,96.51,96.51,96.44,96.48,15851.0,79.8768,79.8768,79.8188,79.8519,15851.0
2018-09-17 12:45:00,96.47,96.53,96.46,96.49,25561.0,79.8437,79.8933,79.8354,79.8602,25561.0
2018-09-17 12:50:00,96.5,96.52,96.35,96.36,28043.0,79.8685,79.885,79.7443,79.7526,28043.0
2018-09-17 12:55:00,96.36,96.43,96.33,96.39,29317.0,79.7526,79.8106,79.7278,79.7774,29317.0
2018-09-17 13:00:00,96.4,96.45,96.4,96.4,22187.0,79.7857,79.8271,79.7857,79.7857,22187.0
2018-09-17 13:05:00,96.41,96.44,96.39,96.43,26306.0,79.794,79.8188,79.7774,79.8106,26306.0
2018-09-17 13:10:00,96.43,96.43,96.38,96.39,16717.0,79.8106,79.8106,79.7692,79.7774,16717.0
2018-09-17 13:15:00,96.37,96.4,96.36,96.37,10801.0,79.7609,79.7857,79.7526,79.7609,10801.0
2018-09-17 13:20:00,96.38,96.38,96.34,96.36,17768.0,79.7692,79.7692,79.7361,79.7526,17768.0
2018-09-17 13:25:00,96.37,96.37,96.31,96.33,11788.0,79.7609,79.7609,79.7112,79.7278,11788.0
2018-09-17 13:30:00,96.32,96.33,96.27,96.32,24787.0,79.7195,79.7278,79.6781,79.7195,24787.0
2018-09-17 13:35:00,96.33,96.33,96.27,96.29,38292.0,79.7278,79.7278,79.6781,79.6947,38292.0
2018-09-17 13:40:00,96.29,96.33,96.28,96.32,32680.0,79.6947,79.7278,79.6864,79.7195,32680.0
2018-09-17 13:45:00,96.33,96.37,96.3,96.35,15995.0,79.7278,79.7609,79.703,79.7443,15995.0
2018-09-17 13:50:00,96.35,96.37,96.3,96.37,13354.0,79.7443,79.7609,79.703,79.7609,13354.0
2018-09-17 13:55:00,96.38,96.39,96.32,96.34,28286.0,79.7692,79.7774,79.7195,79.7361,28286.0
2018-09-17 14:00:00,96.34,96.41,96.32,96.39,24486.0,79.7361,79.794,79.7195,79.7774,24486.0
2018-09-17 14:05:00,96.4,96.44,96.38,96.43,15164.0,79.7857,79.8188,79.7692,79.8106,15164.0
2018-09-17 14:10:00,96.43,96.45,96.39,96.43,23266.0,79.8106,79.8271,79.7774,79.8106,23266.0
2018-09-17 14:15:00,96.43,96.45,96.4,96.45,17559.0,79.8106,79.8271,79.7857,79.8271,17559.0
2018-09-17 14:20:00,96.45,96.46,96.41,96.42,16557.0,79.8271,79.8354,79.794,79.8023,16557.0
2018-09-17 14:25:00,96.41,96.45,96.35,96.35,29221.0,79.794,79.8271,79.7443,79.7443,29221.0
2018-09-17 14:30:00,96.35,96.36,96.33,96.34,17953.0,79.7443,79.7526,79.7278,79.7361,17953.0
2018-09-17 14:35:00,96.34,96.35,96.33,96.35,10730.0,79.7361,79.7443,79.7278,79.7443,10730.0
2018-09-17 14:40:00,96.34,96.36,96.31,96.34,28100.0,79.7361,79.7526,79.7112,79.7361,28100.0
2018-09-17 14:45:00,96.35,96.35,96.27,96.29,30144.0,79.7443,79.7443,79.6781,79.6947,30144.0
2018-09-17 14:50:00,96.3,96.3,96.25,96.29,39123.0,79.703,79.703,79.6616,79.6947,39123.0
2018-09-17 14:55:00,96.28,96.28,96.11,96.13,47785.0,79.6864,79.6864,79.5457,79.5623,47785.0
2018-09-17 15:00:00,96.15,96.17,96.07,96.08,37370.0,79.5788,79.5954,79.5126,79.5209,37370.0
2018-09-17 15:05:00,96.09,96.11,95.82,95.86,135781.0,79.5292,79.5457,79.3057,79.3388,135781.0
2018-09-17 15:10:00,95.87,96.04,95.87,96.03,33339.0,79.3471,79.4878,79.3471,79.4795,33339.0
2018-09-17 15:15:00,96.03,96.04,95.98,95.98,37271.0,79.4795,79.4878,79.4381,79.4381,37271.0
2018-09-17 15:20:00,95.99,96.02,95.94,96.0,46425.0,79.4464,79.4712,79.405,79.4547,46425.0
2018-09-17 15:25:00,96.0,96.03,95.98,96.0,34624.0,79.4547,79.4795,79.4381,79.4547,34624.0
2018-09-17 15:30:00,96.0,96.05,95.97,96.02,47218.0,79.4547,79.496,79.4298,79.4712,47218.0
2018-09-17 15:35:00,96.02,96.07,96.02,96.05,38027.0,79.4712,79.5126,79.4712,79.496,38027.0
2018-09-17 15:40:00,96.05,96.11,96.02,96.08,53076.0,79.496,79.5457,79.4712,79.5209,53076.0
2018-09-17 15:45:00,96.09,96.17,96.05,96.1,109537.0,79.5292,79.5954,79.496,79.5374,109537.0
2018-09-17 15:50:00,96.09,96.09,95.87,95.88,152153.0,79.5292,79.5292,79.3471,79.3553,152153.0
2018-09-17 15:55:00,95.88,96.04,95.87,96.03,278308.0,79.3553,79.4878,79.3471,79.4795,278308.0
2018-09-18 09:30:00,95.81,96.05,95.79,96.01,97757.0,79.2974,79.496,79.2809,79.4629,97757.0
2018-09-18 09:35:00,96.03,96.13,95.95,96.11,102236.0,79.4795,79.5623,79.4133,79.5457,102236.0
2018-09-18 09:40:00,96.12,96.16,96.02,96.13,23765.0,79.554,79.5871,79.4712,79.5623,23765.0
2018-09-18 09:45:00,96.15,96.17,96.05,96.09,41182.0,79.5788,79.5954,79.496,79.5292,41182.0
2018-09-18 09:50:00,96.1,96.11,95.99,96.1,24483.0,79.5374,79.5457,79.4464,79.5374,24483.0
2018-09-18 09:55:00,96.12,96.23,96.12,96.23,29373.0,79.554,79.645,79.554,79.645,29373.0
2018-09-18 10:00:00,96.24,96.26,96.11,96.26,47380.0,79.6533,79.6699,79.5457,79.6699,47380.0
2018-09-18 10:05:00,96.25,96.3,96.15,96.17,26717.0,79.6616,79.703,79.5788,79.5954,26717.0
2018-09-18 10:10:00,96.18,96.35,96.11,96.32,25054.0,79.6036,79.7443,79.5457,79.7195,25054.0
2018-09-18 10:15:00,96.32,96.44,96.32,96.42,32498.0,79.7195,79.8188,79.7195,79.8023,32498.0
2018-09-18 10:20:00,96.42,96.58,96.4,96.56,61934.0,79.8023,79.9347,79.7857,79.9182,61934.0
2018-09-18 10:25:00,96.58,96.72,96.56,96.72,58557.0,79.9347,80.0506,79.9182,80.0506,58557.0
2018-09-18 10:30:00,96.73,96.75,96.63,96.69,56531.0,80.0589,80.0754,79.9761,80.0257,56531.0
2018-09-18 10:35:00,96.7,96.85,96.68,96.78,43397.0,80.034,80.1582,80.0175,80.1002,43397.0
2018-09-18 10:40:00,96.78,96.82,96.66,96.7,47924.0,80.1002,80.1333,80.0009,80.034,47924.0
2018-09-18 10:45:00,96.7,96.78,96.66,96.78,32022.0,80.034,80.1002,80.0009,80.1002,32022.0
2018-09-18 10:50:00,96.79,96.94,96.79,96.85,39433.0,80.1085,80.2327,80.1085,80.1582,39433.0
2018-09-18 10:55:00,96.85,96.92,96.82,96.85,19978.0,80.1582,80.2161,80.1333,80.1582,19978.0
2018-09-18 11:00:00,96.85,96.96,96.85,96.9,39612.0,80.1582,80.2492,80.1582,80.1996,39612.0
2018-09-18 11:05:00,96.91,96.97,96.86,96.9,24396.0,80.2078,80.2575,80.1664,80.1996,24396.0
2018-09-18 11:10:00,96.88,96.91,96.77,96.86,20159.0,80.183,80.2078,80.092,80.1664,20159.0
2018-09-18 11:15:00,96.87,96.89,96.77,96.83,31795.0,80.1747,80.1913,80.092,80.1416,31795.0
2018-09-18 11:20:00,96.82,96.84,96.76,96.83,9554.0,80.1333,80.1499,80.0837,80.1416,9554.0
2018-09-18 11:25:00,96.83,96.96,96.83,96.95,18673.0,80.1416,80.2492,80.1416,80.2409,18673.0
2018-09-18 11:30:00,96.95,96.96,96.81,96.88,21474.0,80.2409,80.2492,80.1251,80.183,21474.0
2018-09-18 11:35:00,96.89,96.9,96.85,96.89,16380.0,80.1913,80.1996,80.1582,80.1913,16380.0
2018-09-18 11:40:00,96.88,96.97,96.88,96.95,19709.0,80.183,80.2575,80.183,80.2409,19709.0
2018-09-18 11:45:00,96.95,96.97,96.91,96.93,9514.0,80.2409,80.2575,80.2078,80.2244,9514.0
2018-09-18 11:50:00,96.92,96.94,96.83,96.84,29561.0,80.2161,80.2327,80.1416,80.1499,29561.0
2018-09-18 11:55:00,96.85,96.91,96.83,96.89,11975.0,80.1582,80.2078,80.1416,80.1913,11975.0
2018-09-18 12:00:00,96.9,97.04,96.89,96.96,77607.0,80.1996,80.3154,80.1913,80.2492,77607.0
2018-09-18 12:05:00,96.97,97.01,96.94,96.97,52234.0,80.2575,80.2906,80.2327,80.2575,52234.0
2018-09-18 12:10:00,96.97,96.99,96.92,96.93,27465.0,80.2575,80.274,80.2161,80.2244,27465.0
2018-09-18 12:15:00,96.94,96.95,96.89,96.91,7383.0,80.2327,80.2409,80.1913,80.2078,7383.0
2018-09-18 12:20:00,96.91,96.94,96.88,96.88,26585.0,80.2078,80.2327,80.183,80.183,26585.0
2018-09-18 12:25:00,96.89,96.91,96.82,96.91,20125.0,80.1913,80.2078,80.1333,80.2078,20125.0
2018-09-18 12:30:00,96.9,96.91,96.86,96.89,36723.0,80.1996,80.2078,80.1664,80.1913,36723.0
2018-09-18 12:35:00,96.9,96.91,96.88,96.88,14775.0,80.1996,80.2078,80.183,80.183,14775.0
2018-09-18 12:40:00,96.89,96.89,96.8,96.83,30594.0,80.1913,80.1913,80.1168,80.1416,30594.0
2018-09-18 12:45:00,96.82,96.87,96.82,96.84,13540.0,80.1333,80.1747,80.1333,80.1499,13540.0
2018-09-18 12:50:00,96.84,96.87,96.84,96.86,13310.0,80.1499,80.1747,80.1499,80.1664,13310.0
2018-09-18 12:55:00,96.86,96.89,96.81,96.81,24486.0,80.1664,80.1913,80.1251,80.1251,24486.0
2018-09-18 13:00:00,96.81,96.84,96.79,96.8,24859.0,80.1251,80.1499,80.1085,80.1168,24859.0
2018-09-18 13:05:00,96.81,96.81,96.78,96.8,10656.0,80.1251,80.1251,80.1002,80.1168,10656.0
2018-09-18 13:10:00,96.8,96.86,96.79,96.81,21779.0,80.1168,80.1664,80.1085,80.1251,21779.0
2018-09-18 13:15:00,96.82,96.85,96.81,96.84,10906.0,80.1333,80.1582,80.1251,80.1499,10906.0
2018-09-18 13:20:00,96.84,96.86,96.8,96.84,15765.0,80.1499,80.1664,80.1168,80.1499,15765.0
2018-09-18 13:25:00,96.83,96.84,96.76,96.76,24598.0,80.1416,80.1499,80.0837,80.0837,24598.0
2018-09-18 13:30:00,96.77,96.81,96.75,96.81,21577.0,80.092,80.1251,80.0754,80.1251,21577.0
2018-09-18 13:35:00,96.81,96.82,96.77,96.81,14149.0,80.1251,80.1333,80.092,80.1251,14149.0
2018-09-18 13:40:00,96.82,96.83,96.79,96.8,23146.0,80.1333,80.1416,80.1085,80.1168,23146.0
2018-09-18 13:45:00,96.79,96.84,96.79,96.83,29025.0,80.1085,80.1499,80.1085,80.1416,29025.0
2018-09-18 13:50:00,96.84,96.88,96.83,96.88,23343.0,80.1499,80.183,80.1416,80.183,23343.0
2018-09-18 13:55:00,96.88,96.89,96.8,96.85,45855.0,80.183,80.1913,80.1168,80.1582,45855.0
2018-09-18 14:00:00,96.85,96.9,96.82,96.9,19961.0,80.1582,80.1996,80.1333,80.1996,19961.0
2018-09-18 14:05:00,96.9,96.91,96.88,96.89,39733.0,80.1996,80.2078,80.183,80.1913,39733.0
2018-09-18 14:10:00,96.89,96.94,96.89,96.91,28268.0,80.1913,80.2327,80.1913,80.2078,28268.0
2018-09-18 14:15:00,96.92,96.95,96.87,96.91,39544.0,80.2161,80.2409,80.1747,80.2078,39544.0
2018-09-18 14:20:00,96.89,96.9,96.85,96.87,32541.0,80.1913,80.1996,80.1582,80.1747,32541.0
2018-09-18 14:25:00,96.87,96.89,96.84,96.88,39215.0,80.1747,80.1913,80.1499,80.183,39215.0
2018-09-18 14:30:00,96.88,96.99,96.88,96.98,36185.0,80.183,80.274,80.183,80.2658,36185.0
2018-09-18 14:35:00,96.97,97.0,96.93,96.94,32457.0,80.2575,80.2823,80.2244,80.2327,32457.0
2018-09-18 14:40:00,96.94,96.98,96.92,96.97,21978.0,80.2327,80.2658,80.2161,80.2575,21978.0
2018-09-18 14:45:00,96.95,96.99,96.92,96.93,34573.0,80.2409,80.274,80.2161,80.2244,34573.0
2018-09-18 14:50:00,96.93,96.95,96.88,96.89,23927.0,80.2244,80.2409,80.183,80.1913,23927.0
2018-09-18 14:55:00,96.89,96.89,96.86,96.88,20356.0,80.1913,80.1913,80.1664,80.183,20356.0
2018-09-18 15:00:00,96.88,96.95,96.88,96.94,25286.0,80.183,80.2409,80.183,80.2327,25286.0
2018-09-18 15:05:00,96.94,96.95,96.93,96.95,30362.0,80.2327,80.2409,80.2244,80.2409,30362.0
2018-09-18 15:10:00,96.94,96.95,96.87,96.88,48525.0,80.2327,80.2409,80.1747,80.183,48525.0
2018-09-18 15:15:00,96.88,96.89,96.81,96.83,24074.0,80.183,80.1913,80.1251,80.1416,24074.0
2018-09-18 15:20:00,96.83,96.89,96.82,96.87,25530.0,80.1416,80.1913,80.1333,80.1747,25530.0
2018-09-18 15:25:00,96.88,96.92,96.86,96.9,40202.0,80.183,80.2161,80.1664,80.1996,40202.0
2018-09-18 15:30:00,96.9,96.91,96.87,96.89,31430.0,80.1996,80.2078,80.1747,80.1913,31430.0
2018-09-18 15:35:00,96.89,96.93,96.86,96.93,33932.0,80.1913,80.2244,80.1664,80.2244,33932.0
2018-09-18 15:40:00,96.93,96.99,96.92,96.97,51166.0,80.2244,80.274,80.2161,80.2575,51166.0
2018-09-18 15:45:00,96.98,96.99,96.88,96.92,75069.0,80.2658,80.274,80.183,80.2161,75069.0
2018-09-18 15:50:00,96.93,96.93,96.87,96.91,74534.0,80.2244,80.2244,80.1747,80.2078,74534.0
2018-09-18 15:55:00,96.92,97.02,96.87,96.9,336501.0,80.2161,80.2989,80.1747,80.1996,336501.0
2018-09-19 09:30:00,97.27,97.38,97.0,97.16,110950.0,80.5058,80.5968,80.2823,80.4147,110950.0
2018-09-19 09:35:00,97.15,97.38,96.96,96.98,24243.0,80.4065,80.5968,80.2492,80.2658,24243.0
2018-09-19 09:40:00,96.97,97.09,96.84,97.03,28081.0,80.2575,80.3568,80.1499,80.3071,28081.0
2018-09-19 09:45:00,97.03,97.11,97.0,97.06,17464.0,80.3071,80.3734,80.2823,80.332,17464.0
2018-09-19 09:50:00,97.07,97.11,97.0,97.09,25470.0,80.3403,80.3734,80.2823,80.3568,25470.0
2018-09-19 09:55:00,97.09,97.17,97.02,97.04,60455.0,80.3568,80.423,80.2989,80.3154,60455.0
2018-09-19 10:00:00,97.03,97.06,96.96,97.01,50648.0,80.3071,80.332,80.2492,80.2906,50648.0
2018-09-19 10:05:00,96.99,97.05,96.9,96.97,54588.0,80.274,80.3237,80.1996,80.2575,54588.0
2018-09-19 10:10:00,96.98,97.0,96.7,96.74,66955.0,80.2658,80.2823,80.034,80.0671,66955.0
2018-09-19 10:15:00,96.75,96.8,96.71,96.72,38322.0,80.0754,80.1168,80.0423,80.0506,38322.0
2018-09-19 10:20:00,96.7,96.77,96.67,96.76,49298.0,80.034,80.092,80.0092,80.0837,49298.0
2018-09-19 10:25:00,96.75,96.81,96.51,96.52,49971.0,80.0754,80.1251,79.8768,79.885,49971.0
2018-09-19 10:30:00,96.54,96.7,96.51,96.7,41241.0,79.9016,80.034,79.8768,80.034,41241.0
2018-09-19 10:35:00,96.69,96.72,96.6,96.61,27725.0,80.0257,80.0506,79.9513,79.9595,27725.0
2018-09-19 10:40:00,96.62,96.63,96.58,96.62,18921.0,79.9678,79.9761,79.9347,79.9678,18921.0
2018-09-19 10:45:00,96.62,96.67,96.59,96.66,14693.0,79.9678,80.0092,79.943,80.0009,14693.0
2018-09-19 10:50:00,96.67,96.76,96.62,96.73,18922.0,80.0092,80.0837,79.9678,80.0589,18922.0
2018-09-19 10:55:00,96.73,96.77,96.6,96.72,50262.0,80.0589,80.092,79.9513,80.0506,50262.0
2018-09-19 11:00:00,96.72,96.8,96.72,96.8,17528.0,80.0506,80.1168,80.0506,80.1168,17528.0
2018-09-19 11:05:00,96.81,96.86,96.78,96.86,30312.0,80.1251,80.1664,80.1002,80.1664,30312.0
2018-09-19 11:10:00,96.87,96.88,96.81,96.83,22046.0,80.1747,80.183,80.1251,80.1416,22046.0
2018-09-19 11:15:00,96.83,96.85,96.78,96.78,14046.0,80.1416,80.1582,80.1002,80.1002,14046.0
2018-09-19 11:20:00,96.79,96.83,96.79,96.81,15555.0,80.1085,80.1416,80.1085,80.1251,15555.0
2018-09-19 11:25:00,96.81,96.83,96.8,96.81,24829.0,80.1251,80.1416,80.1168,80.1251,24829.0
2018-09-19 11:30:00,96.81,96.83,96.79,96.81,27648.0,80.1251,80.1416,80.1085,80.1251,27648.0
2018-09-19 11:35:00,96.82,97.0,96.82,96.99,26196.0,80.1333,80.2823,80.1333,80.274,26196.0
2018-09-19 11:40:00,96.99,97.01,96.92,96.94,30432.0,80.274,80.2906,80.2161,80.2327,30432.0
2018-09-19 11:45:00,96.94,96.94,96.84,96.86,14538.0,80.2327,80.2327,80.1499,80.1664,14538.0
2018-09-19 11:50:00,96.87,96.93,96.87,96.87,19829.0,80.1747,80.2244,80.1747,80.1747,19829.0
2018-09-19 11:55:00,96.88,96.9,96.83,96.83,27348.0,80.183,80.1996,80.1416,80.1416,27348.0
2018-09-19 12:00:00,96.83,96.86,96.82,96.83,15282.0,80.1416,80.1664,80.1333,80.1416,15282.0
2018-09-19 12:05:00,96.83,96.86,96.81,96.84,10815.0,80.1416,80.1664,80.1251,80.1499,10815.0
2018-09-19 12:10:00,96.84,96.86,96.81,96.85,13647.0,80.1499,80.1664,80.1251,80.1582,13647.0
2018-09-19 12:15:00,96.86,96.87,96.81,96.84,8416.0,80.1664,80.1747,80.1251,80.1499,8416.0
2018-09-19 12:20:00,96.84,96.85,96.76,96.77,12860.0,80.1499,80.1582,80.0837,80.092,12860.0
2018-09-19 12:25:00,96.76,96.77,96.73,96.75,12614.0,80.0837,80.092,80.0589,80.0754,12614.0
2018-09-19 12:30:00,96.75,96.82,96.74,96.82,16056.0,80.0754,80.1333,80.0671,80.1333,16056.0
2018-09-19 12:35:00,96.83,96.83,96.78,96.83,15232.0,80.1416,80.1416,80.1002,80.1416,15232.0
2018-09-19 12:40:00,96.84,96.84,96.8,96.82,10719.0,80.1499,80.1499,80.1168,80.1333,10719.0
2018-09-19 12:45:00,96.82,96.82,96.78,96.79,9571.0,80.1333,80.1333,80.1002,80.1085,9571.0
2018-09-19 12:50:00,96.79,96.8,96.75,96.77,12440.0,80.1085,80.1168,80.0754,80.092,12440.0
2018-09-19 12:55:00,96.77,96.77,96.7,96.71,67958.0,80.092,80.092,80.034,80.0423,67958.0
2018-09-19 13:00:00,96.71,96.76,96.65,96.66,65558.0,80.0423,80.0837,79.9926,80.0009,65558.0
2018-09-19 13:05:00,96.66,96.68,96.62,96.67,16591.0,80.0009,80.0175,79.9678,80.0092,16591.0
2018-09-19 13:10:00,96.66,96.7,96.65,96.65,21618.0,80.0009,80.034,79.9926,79.9926,21618.0
2018-09-19 13:15:00,96.66,96.68,96.59,96.59,22888.0,80.0009,80.0175,79.943,79.943,22888.0
2018-09-19 13:20:00,96.59,96.59,96.56,96.56,19274.0,79.943,79.943,79.9182,79.9182,19274.0
2018-09-19 13:25:00,96.57,96.57,96.53,96.56,27206.0,79.9264,79.9264,79.8933,79.9182,27206.0
2018-09-19 13:30:00,96.55,96.58,96.54,96.56,24280.0,79.9099,79.9347,79.9016,79.9182,24280.0
2018-09-19 13:35:00,96.56,96.61,96.55,96.59,17055.0,79.9182,79.9595,79.9099,79.943,17055.0
2018-09-19 13:40:00,96.59,96.6,96.55,96.55,14698.0,79.943,79.9513,79.9099,79.9099,14698.0
2018-09-19 13:45:00,96.56,96.57,96.53,96.55,29267.0,79.9182,79.9264,79.8933,79.9099,29267.0
2018-09-19 13:50:00,96.55,96.58,96.54,96.57,19620.0,79.9099,79.9347,79.9016,79.9264,19620.0
2018-09-19 13:55:00,96.57,96.58,96.51,96.54,20391.0,79.9264,79.9347,79.8768,79.9016,20391.0
2018-09-19 14:00:00,96.54,96.57,96.5,96.5,16793.0,79.9016,79.9264,79.8685,79.8685,16793.0
2018-09-19 14:05:00,96.51,96.51,96.48,96.5,16864.0,79.8768,79.8768,79.8519,79.8685,16864.0
2018-09-19 14:10:00,96.5,96.54,96.45,96.45,17735.0,79.8685,79.9016,79.8271,79.8271,17735.0
2018-09-19 14:15:00,96.46,96.5,96.45,96.47,16406.0,79.8354,79.8685,79.8271,79.8437,16406.0
2018-09-19 14:20:00,96.47,96.49,96.46,96.46,11666.0,79.8437,79.8602,79.8354,79.8354,11666.0
2018-09-19 14:25:00,96.46,96.48,96.41,96.42,16654.0,79.8354,79.8519,79.794,79.8023,16654.0
2018-09-19 14:30:00,96.43,96.45,96.42,96.44,14856.0,79.8106,79.8271,79.8023,79.8188,14856.0
2018-09-19 14:35:00,96.43,96.44,96.41,96.43,24154.0,79.8106,79.8188,79.794,79.8106,24154.0
2018-09-19 14:40:00,96.44,96.45,96.42,96.42,16400.0,79.8188,79.8271,79.8023,79.8023,16400.0
2018-09-19 14:45:00,96.42,96.45,96.4,96.4,22144.0,79.8023,79.8271,79.7857,79.7857,22144.0
2018-09-19 14:50:00,96.4,96.41,96.34,96.37,20718.0,79.7857,79.794,79.7361,79.7609,20718.0
2018-09-19 14:55:00,96.36,96.39,96.27,96.27,37765.0,79.7526,79.7774,79.6781,79.6781,37765.0
2018-09-19 15:00:00,96.27,96.34,96.25,96.32,34545.0,79.6781,79.7361,79.6616,79.7195,34545.0
2018-09-19 15:05:00,96.32,96.34,96.31,96.33,26515.0,79.7195,79.7361,79.7112,79.7278,26515.0
2018-09-19 15:10:00,96.33,96.35,96.32,96.34,24226.0,79.7278,79.7443,79.7195,79.7361,24226.0
2018-09-19 15:15:00,96.34,96.35,96.3,96.34,28688.0,79.7361,79.7443,79.703,79.7361,28688.0
2018-09-19 15:20:00,96.34,96.41,96.33,96.38,32743.0,79.7361,79.794,79.7278,79.7692,32743.0
2018-09-19 15:25:00,96.39,96.42,96.37,96.38,28769.0,79.7774,79.8023,79.7609,79.7692,28769.0
2018-09-19 15:30:00,96.38,96.45,96.37,96.41,45650.0,79.7692,79.8271,79.7609,79.794,45650.0
2018-09-19 15:35:00,96.41,96.52,96.4,96.49,38283.0,79.794,79.885,79.7857,79.8602,38283.0
2018-09-19 15:40:00,96.48,96.5,96.41,96.42,88542.0,79.8519,79.8685,79.794,79.8023,88542.0
2018-09-19 15:45:00,96.42,96.5,96.41,96.49,77163.0,79.8023,79.8685,79.794,79.8602,77163.0
2018-09-19 15:50:00,96.5,96.52,96.46,96.49,80093.0,79.8685,79.885,79.8354,79.8602,80093.0
2018-09-19 15:55:00,96.48,96.49,96.41,96.46,143771.0,79.8519,79.8602,79.794,79.8354,143771.0
2018-09-20 09:30:00,97.12,97.45,97.11,97.39,133951.0,80.3816,80.6548,80.3734,80.6051,133951.0
2018-09-20 09:35:00,97.39,97.45,97.22,97.36,68715.0,80.6051,80.6548,80.4644,80.5803,68715.0
2018-09-20 09:40:00,97.36,97.41,97.22,97.22,53370.0,80.5803,80.6217,80.4644,80.4644,53370.0
2018-09-20 09:45:00,97.24,97.25,96.99,97.02,72339.0,80.481,80.4892,80.274,80.2989,72339.0
2018-09-20 09:50:00,97.02,97.03,96.81,96.92,48595.0,80.2989,80.3071,80.1251,80.2161,48595.0
2018-09-20 09:55:00,96.93,97.04,96.92,97.0,31444.0,80.2244,80.3154,80.2161,80.2823,31444.0
2018-09-20 10:00:00,97.0,97.12,96.97,97.06,64356.0,80.2823,80.3816,80.2575,80.332,64356.0
2018-09-20 10:05:00,97.08,97.11,97.03,97.09,44428.0,80.3485,80.3734,80.3071,80.3568,44428.0
2018-09-20 10:10:00,97.1,97.15,97.08,97.1,37369.0,80.3651,80.4065,80.3485,80.3651,37369.0
2018-09-20 10:15:00,97.1,97.13,97.08,97.11,37367.0,80.3651,80.3899,80.3485,80.3734,37367.0
2018-09-20 10:20:00,97.12,97.18,97.09,97.1,47000.0,80.3816,80.4313,80.3568,80.3651,47000.0
2018-09-20 10:25:00,97.11,97.17,97.1,97.14,27102.0,80.3734,80.423,80.3651,80.3982,27102.0
2018-09-20 10:30:00,97.15,97.23,97.12,97.2,28474.0,80.4065,80.4727,80.3816,80.4478,28474.0
2018-09-20 10:35:00,97.2,97.33,97.15,97.31,91451.0,80.4478,80.5554,80.4065,80.5389,91451.0
2018-09-20 10:40:00,97.32,97.37,97.3,97.32,26472.0,80.5472,80.5885,80.5306,80.5472,26472.0
2018-09-20 10:45:00,97.31,97.35,97.3,97.33,31553.0,80.5389,80.572,80.5306,80.5554,31553.0
2018-09-20 10:50:00,97.33,97.34,97.28,97.31,28796.0,80.5554,80.5637,80.5141,80.5389,28796.0
2018-09-20 10:55:00,97.31,97.37,97.3,97.33,24702.0,80.5389,80.5885,80.5306,80.5554,24702.0
2018-09-20 11:00:00,97.35,97.38,97.33,97.36,19911.0,80.572,80.5968,80.5554,80.5803,19911.0
2018-09-20 11:05:00,97.37,97.37,97.32,97.34,26306.0,80.5885,80.5885,80.5472,80.5637,26306.0
2018-09-20 11:10:00,97.34,97.42,97.34,97.42,21730.0,80.5637,80.6299,80.5637,80.6299,21730.0
2018-09-20 11:15:00,97.42,97.47,97.41,97.46,18233.0,80.6299,80.6713,80.6217,80.663,18233.0
2018-09-20 11:20:00,97.46,97.6,97.44,97.59,42295.0,80.663,80.7789,80.6465,80.7706,42295.0
2018-09-20 11:25:00,97.6,97.75,97.59,97.73,47939.0,80.7789,80.9031,80.7706,80.8865,47939.0
2018-09-20 11:30:00,97.73,97.76,97.55,97.55,57700.0,80.8865,80.9113,80.7375,80.7375,57700.0
2018-09-20 11:35:00,97.56,97.63,97.54,97.54,18617.0,80.7458,80.8037,80.7293,80.7293,18617.0
2018-09-20 11:40:00,97.55,97.61,97.54,97.6,25054.0,80.7375,80.7872,80.7293,80.7789,25054.0
2018-09-20 11:45:00,97.6,97.63,97.54,97.56,17107.0,80.7789,80.8037,80.7293,80.7458,17107.0
2018-09-20 11:50:00,97.56,97.57,97.49,97.52,32057.0,80.7458,80.7541,80.6879,80.7127,32057.0
2018-09-20 11:55:00,97.54,97.6,97.51,97.58,24615.0,80.7293,80.7789,80.7044,80.7624,24615.0
2018-09-20 12:00:00,97.58,97.59,97.52,97.56,23734.0,80.7624,80.7706,80.7127,80.7458,23734.0
2018-09-20 12:05:00,97.56,97.59,97.38,97.39,31722.0,80.7458,80.7706,80.5968,80.6051,31722.0
2018-09-20 12:10:00,97.38,97.39,97.35,97.35,25017.0,80.5968,80.6051,80.572,80.572,25017.0
2018-09-20 12:15:00,97.36,97.37,97.31,97.36,31919.0,80.5803,80.5885,80.5389,80.5803,31919.0
2018-09-20 12:20:00,97.37,97.38,97.33,97.35,23708.0,80.5885,80.5968,80.5554,80.572,23708.0
2018-09-20 12:25:00,97.35,97.37,97.33,97.33,12257.0,80.572,80.5885,80.5554,80.5554,12257.0
2018-09-20 12:30:00,97.34,97.38,97.34,97.37,14461.0,80.5637,80.5968,80.5637,80.5885,14461.0
2018-09-20 12:35:00,97.38,97.46,97.38,97.45,28825.0,80.5968,80.663,80.5968,80.6548,28825.0
2018-09-20 12:40:00,97.45,97.46,97.38,97.46,31363.0,80.6548,80.663,80.5968,80.663,31363.0
2018-09-20 12:45:00,97.46,97.49,97.45,97.49,9367.0,80.663,80.6879,80.6548,80.6879,9367.0
2018-09-20 12:50:00,97.49,97.5,97.39,97.43,17196.0,80.6879,80.6961,80.6051,80.6382,17196.0
2018-09-20 12:55:00,97.43,97.46,97.43,97.44,11879.0,80.6382,80.663,80.6382,80.6465,11879.0
2018-09-20 13:00:00,97.43,97.49,97.42,97.48,35962.0,80.6382,80.6879,80.6299,80.6796,35962.0
2018-09-20 13:05:00,97.49,97.53,97.48,97.52,16633.0,80.6879,80.721,80.6796,80.7127,16633.0
2018-09-20 13:10:00,97.53,97.57,97.52,97.56,15556.0,80.721,80.7541,80.7127,80.7458,15556.0
2018-09-20 13:15:00,97.56,97.57,97.5,97.53,18588.0,80.7458,80.7541,80.6961,80.721,18588.0
2018-09-20 13:20:00,97.53,97.54,97.49,97.49,12717.0,80.721,80.7293,80.6879,80.6879,12717.0
2018-09-20 13:25:00,97.49,97.49,97.44,97.48,30570.0,80.6879,80.6879,80.6465,80.6796,30570.0
2018-09-20 13:30:00,97.48,97.55,97.46,97.54,20512.0,80.6796,80.7375,80.663,80.7293,20512.0
2018-09-20 13:35:00,97.54,97.55,97.5,97.5,16121.0,80.7293,80.7375,80.6961,80.6961,16121.0
2018-09-20 13:40:00,97.5,97.5,97.44,97.45,15266.0,80.6961,80.6961,80.6465,80.6548,15266.0
2018-09-20 13:45:00,97.44,97.49,97.43,97.47,17253.0,80.6465,80.6879,80.6382,80.6713,17253.0
2018-09-20 13:50:00,97.48,97.5,97.46,97.49,17487.0,80.6796,80.6961,80.663,80.6879,17487.0
2018-09-20 13:55:00,97.5,97.52,97.46,97.47,15104.0,80.6961,80.7127,80.663,80.6713,15104.0
2018-09-20 14:00:00,97.47,97.5,97.46,97.47,14441.0,80.6713,80.6961,80.663,80.6713,14441.0
2018-09-20 14:05:00,97.47,97.49,97.43,97.47,22688.0,80.6713,80.6879,80.6382,80.6713,22688.0
2018-09-20 14:10:00,97.48,97.49,97.43,97.46,16944.0,80.6796,80.6879,80.6382,80.663,16944.0
2018-09-20 14:15:00,97.46,97.49,97.45,97.49,12368.0,80.663,80.6879,80.6548,80.6879,12368.0
2018-09-20 14:20:00,97.48,97.49,97.44,97.46,16432.0,80.6796,80.6879,80.6465,80.663,16432.0
2018-09-20 14:25:00,97.46,97.47,97.44,97.46,12537.0,80.663,80.6713,80.6465,80.663,12537.0
2018-09-20 14:30:00,97.46,97.55,97.46,97.52,21023.0,80.663,80.7375,80.663,80.7127,21023.0
2018-09-20 14:35:00,97.53,97.53,97.47,97.48,18938.0,80.721,80.721,80.6713,80.6796,18938.0
2018-09-20 14:40:00,97.47,97.49,97.44,97.48,29777.0,80.6713,80.6879,80.6465,80.6796,29777.0
2018-09-20 14:45:00,97.49,97.52,97.47,97.5,23862.0,80.6879,80.7127,80.6713,80.6961,23862.0
2018-09-20 14:50:00,97.5,97.53,97.49,97.49,26831.0,80.6961,80.721,80.6879,80.6879,26831.0
2018-09-20 14:55:00,97.49,97.54,97.49,97.54,22074.0,80.6879,80.7293,80.6879,80.7293,22074.0
2018-09-20 15:00:00,97.53,97.6,97.52,97.54,38489.0,80.721,80.7789,80.7127,80.7293,38489.0
2018-09-20 15:05:00,97.55,97.56,97.52,97.56,20499.0,80.7375,80.7458,80.7127,80.7458,20499.0
2018-09-20 15:10:00,97.56,97.62,97.54,97.61,35532.0,80.7458,80.7955,80.7293,80.7872,35532.0
2018-09-20 15:15:00,97.6,97.65,97.58,97.58,43382.0,80.7789,80.8203,80.7624,80.7624,43382.0
2018-09-20 15:20:00,97.57,97.59,97.54,97.56,66107.0,80.7541,80.7706,80.7293,80.7458,66107.0
2018-09-20 15:25:00,97.55,97.61,97.55,97.58,50648.0,80.7375,80.7872,80.7375,80.7624,50648.0
2018-09-20 15:30:00,97.57,97.59,97.53,97.59,48168.0,80.7541,80.7706,80.721,80.7706,48168.0
2018-09-20 15:35:00,97.59,97.6,97.51,97.53,54681.0,80.7706,80.7789,80.7044,80.721,54681.0
2018-09-20 15:40:00,97.53,97.59,97.52,97.52,71387.0,80.721,80.7706,80.7127,80.7127,71387.0
2018-09-20 15:45:00,97.53,97.55,97.46,97.49,110987.0,80.721,80.7375,80.663,80.6879,110987.0
2018-09-20 15:50:00,97.49,97.5,97.45,97.47,118714.0,80.6879,80.6961,80.6548,80.6713,118714.0
2018-09-20 15:55:00,97.47,97.48,97.38,97.46,315516.0,80.6713,80.6796,80.5968,80.663,315516.0
2018-09-21 09:30:00,97.59,97.7,97.5,97.61,1379556.0,80.7706,80.8617,80.6961,80.7872,1379556.0
2018-09-21 09:35:00,97.62,97.65,97.27,97.32,35762.0,80.7955,80.8203,80.5058,80.5472,35762.0
2018-09-21 09:40:00,97.3,97.41,97.14,97.25,74058.0,80.5306,80.6217,80.3982,80.4892,74058.0
2018-09-21 09:45:00,97.27,97.47,97.25,97.4,60822.0,80.5058,80.6713,80.4892,80.6134,60822.0
2018-09-21 09:50:00,97.4,97.45,97.27,97.27,40894.0,80.6134,80.6548,80.5058,80.5058,40894.0
2018-09-21 09:55:00,97.29,97.33,97.22,97.25,40597.0,80.5223,80.5554,80.4644,80.4892,40597.0
2018-09-21 10:00:00,97.25,97.28,97.17,97.27,145641.0,80.4892,80.5141,80.423,80.5058,145641.0
2018-09-21 10:05:00,97.28,97.44,97.27,97.42,58356.0,80.5141,80.6465,80.5058,80.6299,58356.0
2018-09-21 10:10:00,97.43,97.45,97.34,97.43,30128.0,80.6382,80.6548,80.5637,80.6382,30128.0
2018-09-21 10:15:00,97.44,97.47,97.31,97.33,22115.0,80.6465,80.6713,80.5389,80.5554,22115.0
2018-09-21 10:20:00,97.34,97.38,97.27,97.34,20808.0,80.5637,80.5968,80.5058,80.5637,20808.0
2018-09-21 10:25:00,97.35,97.37,97.31,97.31,23006.0,80.572,80.5885,80.5389,80.5389,23006.0
2018-09-21 10:30:00,97.32,97.32,97.05,97.07,68725.0,80.5472,80.5472,80.3237,80.3403,68725.0
2018-09-21 10:35:00,97.07,97.24,96.96,97.23,37049.0,80.3403,80.481,80.2492,80.4727,37049.0
2018-09-21 10:40:00,97.23,97.27,97.13,97.14,41317.0,80.4727,80.5058,80.3899,80.3982,41317.0
2018-09-21 10:45:00,97.14,97.23,97.14,97.16,16275.0,80.3982,80.4727,80.3982,80.4147,16275.0
2018-09-21 10:50:00,97.16,97.23,97.14,97.22,21354.0,80.4147,80.4727,80.3982,80.4644,21354.0
2018-09-21 10:55:00,97.22,97.35,97.21,97.33,24589.0,80.4644,80.572,80.4561,80.5554,24589.0
2018-09-21 11:00:00,97.32,97.32,97.29,97.3,18470.0,80.5472,80.5472,80.5223,80.5306,18470.0
2018-09-21 11:05:00,97.3,97.33,97.28,97.31,18702.0,80.5306,80.5554,80.5141,80.5389,18702.0
2018-09-21 11:10:00,97.31,97.32,97.25,97.26,11974.0,80.5389,80.5472,80.4892,80.4975,11974.0
2018-09-21 11:15:00,97.25,97.32,97.25,97.31,22495.0,80.4892,80.5472,80.4892,80.5389,22495.0
2018-09-21 11:20:00,97.31,97.35,97.28,97.31,17177.0,80.5389,80.572,80.5141,80.5389,17177.0
2018-09-21 11:25:00,97.31,97.33,97.26,97.26,21267.0,80.5389,80.5554,80.4975,80.4975,21267.0
2018-09-21 11:30:00,97.27,97.28,97.23,97.28,14470.0,80.5058,80.5141,80.4727,80.5141,14470.0
2018-09-21 11:35:00,97.28,97.29,97.22,97.26,24476.0,80.5141,80.5223,80.4644,80.4975,24476.0
2018-09-21 11:40:00,97.27,97.29,97.23,97.29,16227.0,80.5058,80.5223,80.4727,80.5223,16227.0
2018-09-21 11:45:00,97.29,97.37,97.29,97.36,18351.0,80.5223,80.5885,80.5223,80.5803,18351.0
2018-09-21 11:50:00,97.36,97.41,97.35,97.37,15541.0,80.5803,80.6217,80.572,80.5885,15541.0
2018-09-21 11:55:00,97.37,97.4,97.37,97.38,16061.0,80.5885,80.6134,80.5885,80.5968,16061.0
2018-09-21 12:00:00,97.38,97.43,97.32,97.32,38318.0,80.5968,80.6382,80.5472,80.5472,38318.0
2018-09-21 12:05:00,97.31,97.32,97.29,97.3,18485.0,80.5389,80.5472,80.5223,80.5306,18485.0
2018-09-21 12:10:00,97.31,97.32,97.27,97.27,28084.0,80.5389,80.5472,80.5058,80.5058,28084.0
2018-09-21 12:15:00,97.26,97.31,97.23,97.3,20066.0,80.4975,80.5389,80.4727,80.5306,20066.0
2018-09-21 12:20:00,97.29,97.3,97.25,97.3,17710.0,80.5223,80.5306,80.4892,80.5306,17710.0
2018-09-21 12:25:00,97.3,97.38,97.26,97.3,49255.0,80.5306,80.5968,80.4975,80.5306,49255.0
2018-09-21 12:30:00,97.31,97.31,97.28,97.29,13429.0,80.5389,80.5389,80.5141,80.5223,13429.0
2018-09-21 12:35:00,97.3,97.31,97.25,97.29,11747.0,80.5306,80.5389,80.4892,80.5223,11747.0
2018-09-21 12:40:00,97.3,97.31,97.27,97.28,14496.0,80.5306,80.5389,80.5058,80.5141,14496.0
2018-09-21 12:45:00,97.28,97.29,97.26,97.27,18961.0,80.5141,80.5223,80.4975,80.5058,18961.0
2018-09-21 12:50:00,97.27,97.28,97.23,97.24,23459.0,80.5058,80.5141,80.4727,80.481,23459.0
2018-09-21 12:55:00,97.23,97.3,97.23,97.29,27007.0,80.4727,80.5306,80.4727,80.5223,27007.0
2018-09-21 13:00:00,97.29,97.29,97.23,97.26,20850.0,80.5223,80.5223,80.4727,80.4975,20850.0
2018-09-21 13:05:00,97.26,97.29,97.22,97.22,20019.0,80.4975,80.5223,80.4644,80.4644,20019.0
2018-09-21 13:10:00,97.22,97.29,97.22,97.28,14024.0,80.4644,80.5223,80.4644,80.5141,14024.0
2018-09-21 13:15:00,97.28,97.33,97.27,97.31,21815.0,80.5141,80.5554,80.5058,80.5389,21815.0
2018-09-21 13:20:00,97.32,97.32,97.27,97.27,28905.0,80.5472,80.5472,80.5058,80.5058,28905.0
2018-09-21 13:25:00,97.27,97.28,97.23,97.25,25288.0,80.5058,80.5141,80.4727,80.4892,25288.0
2018-09-21 13:30:00,97.24,97.26,97.19,97.2,23368.0,80.481,80.4975,80.4396,80.4478,23368.0
2018-09-21 13:35:00,97.2,97.21,97.19,97.2,23015.0,80.4478,80.4561,80.4396,80.4478,23015.0
2018-09-21 13:40:00,97.2,97.21,97.17,97.19,16843.0,80.4478,80.4561,80.423,80.4396,16843.0
2018-09-21 13:45:00,97.19,97.26,97.19,97.25,20400.0,80.4396,80.4975,80.4396,80.4892,20400.0
2018-09-21 13:50:00,97.26,97.3,97.25,97.29,16450.0,80.4975,80.5306,80.4892,80.5223,16450.0
2018-09-21 13:55:00,97.3,97.4,97.29,97.38,14018.0,80.5306,80.6134,80.5223,80.5968,14018.0
2018-09-21 14:00:00,97.39,97.44,97.38,97.44,18195.0,80.6051,80.6465,80.5968,80.6465,18195.0
2018-09-21 14:05:00,97.44,97.46,97.42,97.44,25250.0,80.6465,80.663,80.6299,80.6465,25250.0
2018-09-21 14:10:00,97.44,97.45,97.38,97.39,20121.0,80.6465,80.6548,80.5968,80.6051,20121.0
2018-09-21 14:15:00,97.39,97.39,97.33,97.36,18336.0,80.6051,80.6051,80.5554,80.5803,18336.0
2018-09-21 14:20:00,97.35,97.42,97.35,97.41,22624.0,80.572,80.6299,80.572,80.6217,22624.0
2018-09-21 14:25:00,97.42,97.48,97.38,97.46,47435.0,80.6299,80.6796,80.5968,80.663,47435.0
2018-09-21 14:30:00,97.46,97.49,97.44,97.45,30467.0,80.663,80.6879,80.6465,80.6548,30467.0
2018-09-21 14:35:00,97.45,97.57,97.44,97.57,21744.0,80.6548,80.7541,80.6465,80.7541,21744.0
2018-09-21 14:40:00,97.56,97.58,97.48,97.5,40129.0,80.7458,80.7624,80.6796,80.6961,40129.0
2018-09-21 14:45:00,97.51,97.54,97.47,97.47,21182.0,80.7044,80.7293,80.6713,80.6713,21182.0
2018-09-21 14:50:00,97.47,97.49,97.44,97.47,33674.0,80.6713,80.6879,80.6465,80.6713,33674.0
2018-09-21 14:55:00,97.48,97.6,97.47,97.58,80886.0,80.6796,80.7789,80.6713,80.7624,80886.0
2018-09-21 15:00:00,97.58,97.67,97.57,97.67,45074.0,80.7624,80.8368,80.7541,80.8368,45074.0
2018-09-21 15:05:00,97.67,97.67,97.65,97.67,92977.0,80.8368,80.8368,80.8203,80.8368,92977.0
2018-09-21 15:10:00,97.67,97.75,97.66,97.73,69295.0,80.8368,80.9031,80.8286,80.8865,69295.0
2018-09-21 15:15:00,97.73,97.75,97.71,97.73,46068.0,80.8865,80.9031,80.87,80.8865,46068.0
2018-09-21 15:20:00,97.74,97.82,97.73,97.81,42392.0,80.8948,80.961,80.8865,80.9527,42392.0
2018-09-21 15:25:00,97.81,97.82,97.78,97.8,65474.0,80.9527,80.961,80.9279,80.9444,65474.0
2018-09-21 15:30:00,97.8,97.83,97.79,97.82,77706.0,80.9444,80.9693,80.9362,80.961,77706.0
2018-09-21 15:35:00,97.81,97.89,97.81,97.89,60455.0,80.9527,81.0189,80.9527,81.0189,60455.0
2018-09-21 15:40:00,97.9,98.0,97.9,97.99,141862.0,81.0272,81.11,81.0272,81.1017,141862.0
2018-09-21 15:45:00,97.99,98.0,97.88,97.93,122946.0,81.1017,81.11,81.0107,81.052,122946.0
2018-09-21 15:50:00,97.92,97.95,97.89,97.93,124160.0,81.0438,81.0686,81.0189,81.052,124160.0
2018-09-21 15:55:00,97.95,97.97,97.68,97.83,505662.0,81.0686,81.0851,80.8451,80.9693,505662.0
2018-09-24 09:30:00,97.99,98.04,97.74,97.92,132352.0,81.1017,81.1431,80.8948,81.0438,132352.0
2018-09-24 09:35:00,97.92,98.04,97.82,97.84,40494.0,81.0438,81.1431,80.961,80.9775,40494.0
2018-09-24 09:40:00,97.82,98.0,97.72,97.98,61420.0,80.961,81.11,80.8782,81.0934,61420.0
2018-09-24 09:45:00,97.98,98.01,97.91,97.99,33578.0,81.0934,81.1182,81.0355,81.1017,33578.0
2018-09-24 09:50:00,97.98,98.0,97.88,97.92,36592.0,81.0934,81.11,81.0107,81.0438,36592.0
2018-09-24 09:55:00,97.91,98.01,97.91,97.92,40000.0,81.0355,81.1182,81.0355,81.0438,40000.0
2018-09-24 10:00:00,97.92,98.0,97.92,97.99,23223.0,81.0438,81.11,81.0438,81.1017,23223.0
2018-09-24 10:05:00,98.0,98.01,97.91,97.94,53311.0,81.11,81.1182,81.0355,81.0603,53311.0
2018-09-24 10:10:00,97.94,98.01,97.93,98.0,63665.0,81.0603,81.1182,81.052,81.11,63665.0
2018-09-24 10:15:00,98.0,98.05,97.91,97.93,97404.0,81.11,81.1514,81.0355,81.052,97404.0
2018-09-24 10:20:00,97.93,98.07,97.91,98.05,75400.0,81.052,81.1679,81.0355,81.1514,75400.0
2018-09-24 10:25:00,98.06,98.06,97.98,98.02,38257.0,81.1596,81.1596,81.0934,81.1265,38257.0
2018-09-24 10:30:00,98.02,98.02,97.93,97.98,35660.0,81.1265,81.1265,81.052,81.0934,35660.0
2018-09-24 10:35:00,97.97,98.05,97.86,97.96,58913.0,81.0851,81.1514,80.9941,81.0769,58913.0
2018-09-24 10:40:00,97.96,98.08,97.92,98.05,28734.0,81.0769,81.1762,81.0438,81.1514,28734.0
2018-09-24 10:45:00,98.04,98.15,98.03,98.08,32200.0,81.1431,81.2341,81.1348,81.1762,32200.0
2018-09-24 10:50:00,98.09,98.34,98.07,98.26,64303.0,81.1845,81.3914,81.1679,81.3252,64303.0
2018-09-24 10:55:00,98.26,98.45,98.25,98.37,56280.0,81.3252,81.4824,81.3169,81.4162,56280.0
2018-09-24 11:00:00,98.38,98.42,98.29,98.4,35149.0,81.4245,81.4576,81.35,81.441,35149.0
2018-09-24 11:05:00,98.4,98.43,98.32,98.36,25561.0,81.441,81.4659,81.3748,81.4079,25561.0
2018-09-24 11:10:00,98.35,98.37,98.24,98.33,19914.0,81.3996,81.4162,81.3086,81.3831,19914.0
2018-09-24 11:15:00,98.34,98.36,98.27,98.36,20077.0,81.3914,81.4079,81.3334,81.4079,20077.0
2018-09-24 11:20:00,98.37,98.39,98.33,98.35,17225.0,81.4162,81.4328,81.3831,81.3996,17225.0
2018-09-24 11:25:00,98.36,98.41,98.35,98.39,20146.0,81.4079,81.4493,81.3996,81.4328,20146.0
2018-09-24 11:30:00,98.39,98.44,98.25,98.26,68976.0,81.4328,81.4741,81.3169,81.3252,68976.0
2018-09-24 11:35:00,98.27,98.3,98.18,98.26,85878.0,81.3334,81.3583,81.2589,81.3252,85878.0
2018-09-24 11:40:00,98.26,98.32,98.04,98.05,70599.0,81.3252,81.3748,81.1431,81.1514,70599.0
2018-09-24 11:45:00,98.03,98.14,97.99,98.13,30472.0,81.1348,81.2258,81.1017,81.2176,30472.0
2018-09-24 11:50:00,98.13,98.15,98.09,98.13,19884.0,81.2176,81.2341,81.1845,81.2176,19884.0
2018-09-24 11:55:00,98.14,98.16,98.1,98.11,16942.0,81.2258,81.2424,81.1927,81.201,16942.0
2018-09-24 12:00:00,98.12,98.16,98.1,98.14,61891.0,81.2093,81.2424,81.1927,81.2258,61891.0
2018-09-24 12:05:00,98.14,98.17,98.1,98.15,31195.0,81.2258,81.2507,81.1927,81.2341,31195.0
2018-09-24 12:10:00,98.15,98.22,98.15,98.22,69067.0,81.2341,81.2921,81.2341,81.2921,69067.0
2018-09-24 12:15:00,98.22,98.24,98.2,98.23,50372.0,81.2921,81.3086,81.2755,81.3003,50372.0
2018-09-24 12:20:00,98.23,98.27,98.22,98.27,18180.0,81.3003,81.3334,81.2921,81.3334,18180.0
2018-09-24 12:25:00,98.26,98.32,98.25,98.29,15733.0,81.3252,81.3748,81.3169,81.35,15733.0
2018-09-24 12:30:00,98.28,98.28,98.23,98.26,12950.0,81.3417,81.3417,81.3003,81.3252,12950.0
2018-09-24 12:35:00,98.26,98.27,98.17,98.18,10573.0,81.3252,81.3334,81.2507,81.2589,10573.0
2018-09-24 12:40:00,98.17,98.17,98.09,98.14,18407.0,81.2507,81.2507,81.1845,81.2258,18407.0
2018-09-24 12:45:00,98.14,98.21,98.09,98.19,17950.0,81.2258,81.2838,81.1845,81.2672,17950.0
2018-09-24 12:50:00,98.16,98.21,98.12,98.17,28914.0,81.2424,81.2838,81.2093,81.2507,28914.0
2018-09-24 12:55:00,98.16,98.19,98.12,98.19,11828.0,81.2424,81.2672,81.2093,81.2672,11828.0
2018-09-24 13:00:00,98.19,98.19,98.14,98.16,15887.0,81.2672,81.2672,81.2258,81.2424,15887.0
2018-09-24 13:05:00,98.16,98.24,98.15,98.24,16172.0,81.2424,81.3086,81.2341,81.3086,16172.0
2018-09-24 13:10:00,98.23,98.23,98.19,98.2,22029.0,81.3003,81.3003,81.2672,81.2755,22029.0
2018-09-24 13:15:00,98.19,98.25,98.19,98.22,18269.0,81.2672,81.3169,81.2672,81.2921,18269.0
2018-09-24 13:20:00,98.22,98.42,98.22,98.42,34081.0,81.2921,81.4576,81.2921,81.4576,34081.0
2018-09-24 13:25:00,98.42,98.44,98.34,98.36,27830.0,81.4576,81.4741,81.3914,81.4079,27830.0
2018-09-24 13:30:00,98.36,98.47,98.36,98.45,21457.0,81.4079,81.499,81.4079,81.4824,21457.0
2018-09-24 13:35:00,98.46,98.49,98.45,98.48,34388.0,81.4907,81.5155,81.4824,81.5072,34388.0
2018-09-24 13:40:00,98.48,98.58,98.47,98.56,52512.0,81.5072,81.59,81.499,81.5735,52512.0
2018-09-24 13:45:00,98.56,98.58,98.55,98.57,22751.0,81.5735,81.59,81.5652,81.5817,22751.0
2018-09-24 13:50:00,98.57,98.63,98.56,98.59,100701.0,81.5817,81.6314,81.5735,81.5983,100701.0
2018-09-24 13:55:00,98.6,98.71,98.6,98.69,44535.0,81.6066,81.6976,81.6066,81.6811,44535.0
2018-09-24 14:00:00,98.68,98.75,98.65,98.66,52049.0,81.6728,81.7307,81.6479,81.6562,52049.0
2018-09-24 14:05:00,98.65,98.66,98.54,98.6,68185.0,81.6479,81.6562,81.5569,81.6066,68185.0
2018-09-24 14:10:00,98.6,98.68,98.59,98.67,48273.0,81.6066,81.6728,81.5983,81.6645,48273.0
2018-09-24 14:15:00,98.68,98.73,98.66,98.73,32005.0,81.6728,81.7142,81.6562,81.7142,32005.0
2018-09-24 14:20:00,98.73,98.78,98.72,98.72,51167.0,81.7142,81.7555,81.7059,81.7059,51167.0
2018-09-24 14:25:00,98.72,98.78,98.7,98.73,44053.0,81.7059,81.7555,81.6893,81.7142,44053.0
2018-09-24 14:30:00,98.73,98.82,98.73,98.77,42364.0,81.7142,81.7886,81.7142,81.7473,42364.0
2018-09-24 14:35:00,98.77,98.81,98.75,98.8,77310.0,81.7473,81.7804,81.7307,81.7721,77310.0
2018-09-24 14:40:00,98.81,98.84,98.78,98.8,59654.0,81.7804,81.8052,81.7555,81.7721,59654.0
2018-09-24 14:45:00,98.8,98.86,98.8,98.83,62523.0,81.7721,81.8218,81.7721,81.7969,62523.0
2018-09-24 14:50:00,98.84,98.92,98.83,98.89,63828.0,81.8052,81.8714,81.7969,81.8466,63828.0
2018-09-24 14:55:00,98.9,98.9,98.83,98.86,41146.0,81.8549,81.8549,81.7969,81.8218,41146.0
2018-09-24 15:00:00,98.86,98.89,98.83,98.85,49300.0,81.8218,81.8466,81.7969,81.8135,49300.0
2018-09-24 15:05:00,98.86,98.92,98.79,98.89,76445.0,81.8218,81.8714,81.7638,81.8466,76445.0
2018-09-24 15:10:00,98.88,98.89,98.8,98.8,79087.0,81.8383,81.8466,81.7721,81.7721,79087.0
2018-09-24 15:15:00,98.81,98.85,98.8,98.84,46795.0,81.7804,81.8135,81.7721,81.8052,46795.0
2018-09-24 15:20:00,98.84,98.85,98.8,98.8,82615.0,81.8052,81.8135,81.7721,81.7721,82615.0
2018-09-24 15:25:00,98.81,98.81,98.74,98.78,90145.0,81.7804,81.7804,81.7224,81.7555,90145.0
2018-09-24 15:30:00,98.79,98.83,98.74,98.75,114205.0,81.7638,81.7969,81.7224,81.7307,114205.0
2018-09-24 15:35:00,98.75,98.78,98.74,98.75,71891.0,81.7307,81.7555,81.7224,81.7307,71891.0
2018-09-24 15:40:00,98.75,98.8,98.74,98.78,77882.0,81.7307,81.7721,81.7224,81.7555,77882.0
2018-09-24 15:45:00,98.77,98.9,98.75,98.85,129769.0,81.7473,81.8549,81.7307,81.8135,129769.0
2018-09-24 15:50:00,98.85,98.93,98.85,98.9,223993.0,81.8135,81.8797,81.8135,81.8549,223993.0
2018-09-24 15:55:00,98.91,98.96,98.84,98.86,386723.0,81.8631,81.9045,81.8052,81.8218,386723.0
2018-09-25 09:30:00,99.01,99.65,98.84,99.42,526683.0,81.9459,82.4756,81.8052,82.2852,526683.0
2018-09-25 09:35:00,99.45,99.58,99.29,99.44,190475.0,82.3101,82.4177,82.1776,82.3018,190475.0
2018-09-25 09:40:00,99.43,99.46,99.15,99.25,55159.0,82.2935,82.3183,82.0618,82.1445,55159.0
2018-09-25 09:45:00,99.25,99.42,99.16,99.17,37466.0,82.1445,82.2852,82.07,82.0783,37466.0
2018-09-25 09:50:00,99.2,99.34,99.1,99.1,33774.0,82.1032,82.219,82.0204,82.0204,33774.0
2018-09-25 09:55:00,99.1,99.2,99.05,99.15,32159.0,82.0204,82.1032,81.979,82.0618,32159.0
2018-09-25 10:00:00,99.16,99.27,99.14,99.16,35768.0,82.07,82.1611,82.0535,82.07,35768.0
2018-09-25 10:05:00,99.18,99.3,99.17,99.3,35686.0,82.0866,82.1859,82.0783,82.1859,35686.0
2018-09-25 10:10:00,99.28,99.29,99.19,99.22,34394.0,82.1694,82.1776,82.0949,82.1197,34394.0
2018-09-25 10:15:00,99.23,99.45,99.23,99.42,43485.0,82.128,82.3101,82.128,82.2852,43485.0
2018-09-25 10:20:00,99.42,99.42,99.15,99.2,68078.0,82.2852,82.2852,82.0618,82.1032,68078.0
2018-09-25 10:25:00,99.19,99.23,99.17,99.22,27280.0,82.0949,82.128,82.0783,82.1197,27280.0
2018-09-25 10:30:00,99.22,99.23,99.14,99.16,20807.0,82.1197,82.128,82.0535,82.07,20807.0
2018-09-25 10:35:00,99.16,99.19,99.09,99.11,20996.0,82.07,82.0949,82.0121,82.0287,20996.0
2018-09-25 10:40:00,99.1,99.12,99.06,99.08,36199.0,82.0204,82.0369,81.9873,82.0038,36199.0
2018-09-25 10:45:00,99.08,99.18,99.08,99.15,57211.0,82.0038,82.0866,82.0038,82.0618,57211.0
2018-09-25 10:50:00,99.15,99.16,99.02,99.06,23288.0,82.0618,82.07,81.9542,81.9873,23288.0
2018-09-25 10:55:00,99.06,99.11,99.0,99.0,26519.0,81.9873,82.0287,81.9376,81.9376,26519.0
2018-09-25 11:00:00,99.0,99.08,98.96,99.03,57824.0,81.9376,82.0038,81.9045,81.9625,57824.0
2018-09-25 11:05:00,99.04,99.05,99.0,99.01,33200.0,81.9707,81.979,81.9376,81.9459,33200.0
2018-09-25 11:10:00,99.02,99.07,99.01,99.04,21584.0,81.9542,81.9956,81.9459,81.9707,21584.0
2018-09-25 11:15:00,99.04,99.14,99.03,99.14,42943.0,81.9707,82.0535,81.9625,82.0535,42943.0
2018-09-25 11:20:00,99.13,99.18,99.07,99.1,64792.0,82.0452,82.0866,81.9956,82.0204,64792.0
2018-09-25 11:25:00,99.1,99.15,99.06,99.14,36932.0,82.0204,82.0618,81.9873,82.0535,36932.0
2018-09-25 11:30:00,99.15,99.25,99.14,99.25,20563.0,82.0618,82.1445,82.0535,82.1445,20563.0
2018-09-25 11:35:00,99.25,99.31,99.24,99.26,102044.0,82.1445,82.1942,82.1363,82.1528,102044.0
2018-09-25 11:40:00,99.25,99.26,99.21,99.23,336957.0,82.1445,82.1528,82.1114,82.128,336957.0
2018-09-25 11:45:00,99.23,99.23,99.11,99.13,115264.0,82.128,82.128,82.0287,82.0452,115264.0
2018-09-25 11:50:00,99.14,99.21,99.07,99.2,50275.0,82.0535,82.1114,81.9956,82.1032,50275.0
2018-09-25 11:55:00,99.2,99.21,99.16,99.16,29034.0,82.1032,82.1114,82.07,82.07,29034.0
2018-09-25 12:00:00,99.16,99.18,99.14,99.15,20611.0,82.07,82.0866,82.0535,82.0618,20611.0
2018-09-25 12:05:00,99.15,99.15,99.09,99.11,15516.0,82.0618,82.0618,82.0121,82.0287,15516.0
2018-09-25 12:10:00,99.11,99.23,99.1,99.21,36081.0,82.0287,82.128,82.0204,82.1114,36081.0
2018-09-25 12:15:00,99.22,99.33,99.21,99.3,30259.0,82.1197,82.2107,82.1114,82.1859,30259.0
2018-09-25 12:20:00,99.3,99.35,99.29,99.33,39562.0,82.1859,82.2273,82.1776,82.2107,39562.0
2018-09-25 12:25:00,99.33,99.33,99.26,99.28,20333.0,82.2107,82.2107,82.1528,82.1694,20333.0
2018-09-25 12:30:00,99.28,99.28,99.18,99.18,16647.0,82.1694,82.1694,82.0866,82.0866,16647.0
2018-09-25 12:35:00,99.19,99.24,99.18,99.23,16456.0,82.0949,82.1363,82.0866,82.128,16456.0
2018-09-25 12:40:00,99.24,99.26,99.16,99.16,26351.0,82.1363,82.1528,82.07,82.07,26351.0
2018-09-25 12:45:00,99.15,99.16,99.09,99.1,19370.0,82.0618,82.07,82.0121,82.0204,19370.0
2018-09-25 12:50:00,99.1,99.15,99.09,99.15,22076.0,82.0204,82.0618,82.0121,82.0618,22076.0
2018-09-25 12:55:00,99.15,99.15,99.07,99.11,29143.0,82.0618,82.0618,81.9956,82.0287,29143.0
2018-09-25 13:00:00,99.11,99.15,99.01,99.02,117476.0,82.0287,82.0618,81.9459,81.9542,117476.0
2018-09-25 13:05:00,99.03,99.07,99.01,99.03,25928.0,81.9625,81.9956,81.9459,81.9625,25928.0
2018-09-25 13:10:00,99.02,99.05,98.97,99.01,14738.0,81.9542,81.979,81.9128,81.9459,14738.0
2018-09-25 13:15:00,99.0,99.0,98.96,98.98,11590.0,81.9376,81.9376,81.9045,81.9211,11590.0
2018-09-25 13:20:00,98.97,98.98,98.92,98.98,24691.0,81.9128,81.9211,81.8714,81.9211,24691.0
2018-09-25 13:25:00,98.98,98.99,98.94,98.95,13881.0,81.9211,81.9293,81.888,81.8962,13881.0
2018-09-25 13:30:00,98.94,98.94,98.89,98.92,33333.0,81.888,81.888,81.8466,81.8714,33333.0
2018-09-25 13:35:00,98.92,98.93,98.9,98.92,13482.0,81.8714,81.8797,81.8549,81.8714,13482.0
2018-09-25 13:40:00,98.9,98.91,98.78,98.85,32898.0,81.8549,81.8631,81.7555,81.8135,32898.0
2018-09-25 13:45:00,98.84,98.87,98.82,98.85,11781.0,81.8052,81.83,81.7886,81.8135,11781.0
2018-09-25 13:50:00,98.85,98.89,98.83,98.87,22155.0,81.8135,81.8466,81.7969,81.83,22155.0
2018-09-25 13:55:00,98.87,98.9,98.84,98.89,15314.0,81.83,81.8549,81.8052,81.8466,15314.0
2018-09-25 14:00:00,98.89,98.91,98.88,98.9,28432.0,81.8466,81.8631,81.8383,81.8549,28432.0
2018-09-25 14:05:00,98.9,98.94,98.89,98.92,17845.0,81.8549,81.888,81.8466,81.8714,17845.0
2018-09-25 14:10:00,98.92,98.95,98.9,98.92,26260.0,81.8714,81.8962,81.8549,81.8714,26260.0
2018-09-25 14:15:00,98.93,98.98,98.92,98.93,52755.0,81.8797,81.9211,81.8714,81.8797,52755.0
2018-09-25 14:20:00,98.92,98.92,98.87,98.87,33649.0,81.8714,81.8714,81.83,81.83,33649.0
2018-09-25 14:25:00,98.87,98.87,98.79,98.8,25913.0,81.83,81.83,81.7638,81.7721,25913.0
2018-09-25 14:30:00,98.79,98.84,98.78,98.81,23078.0,81.7638,81.8052,81.7555,81.7804,23078.0
2018-09-25 14:35:00,98.81,98.83,98.8,98.81,15750.0,81.7804,81.7969,81.7721,81.7804,15750.0
2018-09-25 14:40:00,98.81,98.82,98.75,98.78,21118.0,81.7804,81.7886,81.7307,81.7555,21118.0
2018-09-25 14:45:00,98.78,98.8,98.73,98.74,18253.0,81.7555,81.7721,81.7142,81.7224,18253.0
2018-09-25 14:50:00,98.74,98.81,98.74,98.8,22272.0,81.7224,81.7804,81.7224,81.7721,22272.0
2018-09-25 14:55:00,98.79,98.81,98.79,98.8,15276.0,81.7638,81.7804,81.7638,81.7721,15276.0
2018-09-25 15:00:00,98.8,98.84,98.8,98.84,15745.0,81.7721,81.8052,81.7721,81.8052,15745.0
2018-09-25 15:05:00,98.84,98.85,98.81,98.85,32559.0,81.8052,81.8135,81.7804,81.8135,32559.0
2018-09-25 15:10:00,98.85,98.88,98.83,98.85,39138.0,81.8135,81.8383,81.7969,81.8135,39138.0
2018-09-25 15:15:00,98.86,98.91,98.84,98.88,18607.0,81.8218,81.8631,81.8052,81.8383,18607.0
2018-09-25 15:20:00,98.88,98.96,98.88,98.93,21896.0,81.8383,81.9045,81.8383,81.8797,21896.0
2018-09-25 15:25:00,98.94,99.04,98.91,99.04,25706.0,81.888,81.9707,81.8631,81.9707,25706.0
2018-09-25 15:30:00,99.04,99.04,98.99,99.02,42991.0,81.9707,81.9707,81.9293,81.9542,42991.0
2018-09-25 15:35:00,99.02,99.06,99.02,99.03,35853.0,81.9542,81.9873,81.9542,81.9625,35853.0
2018-09-25 15:40:00,99.02,99.03,98.92,98.95,78638.0,81.9542,81.9625,81.8714,81.8962,78638.0
2018-09-25 15:45:00,98.95,99.02,98.94,98.97,108465.0,81.8962,81.9542,81.888,81.9128,108465.0
2018-09-25 15:50:00,98.96,99.0,98.92,98.93,119123.0,81.9045,81.9376,81.8714,81.8797,119123.0
2018-09-25 15:55:00,98.93,99.05,98.92,98.98,420453.0,81.8797,81.979,81.8714,81.9211,420453.0
2018-09-26 09:30:00,99.35,99.42,99.13,99.38,117294.0,82.2273,82.2852,82.0452,82.2521,117294.0
2018-09-26 09:35:00,99.39,99.48,99.2,99.28,68590.0,82.2604,82.3349,82.1032,82.1694,68590.0
2018-09-26 09:40:00,99.31,99.31,99.23,99.31,27746.0,82.1942,82.1942,82.128,82.1942,27746.0
2018-09-26 09:45:00,99.31,99.34,99.29,99.32,29324.0,82.1942,82.219,82.1776,82.2025,29324.0
2018-09-26 09:50:00,99.31,99.33,99.18,99.21,37229.0,82.1942,82.2107,82.0866,82.1114,37229.0
2018-09-26 09:55:00,99.2,99.23,99.12,99.21,33991.0,82.1032,82.128,82.0369,82.1114,33991.0
2018-09-26 10:00:00,99.22,99.29,99.19,99.23,28812.0,82.1197,82.1776,82.0949,82.128,28812.0
2018-09-26 10:05:00,99.23,99.25,99.04,99.06,39325.0,82.128,82.1445,81.9707,81.9873,39325.0
2018-09-26 10:10:00,99.06,99.11,99.02,99.06,80501.0,81.9873,82.0287,81.9542,81.9873,80501.0
2018-09-26 10:15:00,99.07,99.08,98.85,98.88,81604.0,81.9956,82.0038,81.8135,81.8383,81604.0
2018-09-26 10:20:00,98.87,98.9,98.83,98.87,43124.0,81.83,81.8549,81.7969,81.83,43124.0
2018-09-26 10:25:00,98.87,99.03,98.85,99.0,61201.0,81.83,81.9625,81.8135,81.9376,61201.0
2018-09-26 10:30:00,98.99,99.01,98.97,98.99,41547.0,81.9293,81.9459,81.9128,81.9293,41547.0
2018-09-26 10:35:00,98.98,99.05,98.97,99.04,29832.0,81.9211,81.979,81.9128,81.9707,29832.0
2018-09-26 10:40:00,99.04,99.05,99.0,99.03,22097.0,81.9707,81.979,81.9376,81.9625,22097.0
2018-09-26 10:45:00,99.04,99.11,99.01,99.09,26471.0,81.9707,82.0287,81.9459,82.0121,26471.0
2018-09-26 10:50:00,99.09,99.15,99.08,99.09,22378.0,82.0121,82.0618,82.0038,82.0121,22378.0
2018-09-26 10:55:00,99.07,99.21,99.04,99.2,42035.0,81.9956,82.1114,81.9707,82.1032,42035.0
2018-09-26 11:00:00,99.2,99.26,99.19,99.23,32030.0,82.1032,82.1528,82.0949,82.128,32030.0
2018-09-26 11:05:00,99.23,99.26,99.21,99.24,26284.0,82.128,82.1528,82.1114,82.1363,26284.0
2018-09-26 11:10:00,99.23,99.33,99.23,99.31,326805.0,82.128,82.2107,82.128,82.1942,326805.0
2018-09-26 11:15:00,99.31,99.47,99.28,99.46,46202.0,82.1942,82.3266,82.1694,82.3183,46202.0
2018-09-26 11:20:00,99.46,99.53,99.45,99.45,26254.0,82.3183,82.3763,82.3101,82.3101,26254.0
2018-09-26 11:25:00,99.45,99.53,99.41,99.53,22106.0,82.3101,82.3763,82.277,82.3763,22106.0
2018-09-26 11:30:00,99.53,99.68,99.52,99.54,56459.0,82.3763,82.5004,82.368,82.3846,56459.0
2018-09-26 11:35:00,99.53,99.57,99.48,99.49,16689.0,82.3763,82.4094,82.3349,82.3432,16689.0
2018-09-26 11:40:00,99.48,99.48,99.41,99.44,21067.0,82.3349,82.3349,82.277,82.3018,21067.0
2018-09-26 11:45:00,99.45,99.45,99.36,99.38,15183.0,82.3101,82.3101,82.2356,82.2521,15183.0
2018-09-26 11:50:00,99.36,99.4,99.35,99.37,13048.0,82.2356,82.2687,82.2273,82.2439,13048.0
2018-09-26 11:55:00,99.38,99.39,99.29,99.29,28901.0,82.2521,82.2604,82.1776,82.1776,28901.0
2018-09-26 12:00:00,99.3,99.31,99.28,99.3,13272.0,82.1859,82.1942,82.1694,82.1859,13272.0
2018-09-26 12:05:00,99.29,99.35,99.28,99.35,14600.0,82.1776,82.2273,82.1694,82.2273,14600.0
2018-09-26 12:10:00,99.34,99.37,99.33,99.37,15444.0,82.219,82.2439,82.2107,82.2439,15444.0
2018-09-26 12:15:00,99.36,99.39,99.33,99.34,10343.0,82.2356,82.2604,82.2107,82.219,10343.0
2018-09-26 12:20:00,99.33,99.36,99.32,99.36,14779.0,82.2107,82.2356,82.2025,82.2356,14779.0
2018-09-26 12:25:00,99.36,99.39,99.35,99.38,20211.0,82.2356,82.2604,82.2273,82.2521,20211.0
2018-09-26 12:30:00,99.38,99.4,99.33,99.34,22637.0,82.2521,82.2687,82.2107,82.219,22637.0
2018-09-26 12:35:00,99.34,99.54,99.33,99.54,30931.0,82.219,82.3846,82.2107,82.3846,30931.0
2018-09-26 12:40:00,99.54,99.6,99.54,99.59,28531.0,82.3846,82.4342,82.3846,82.4259,28531.0
2018-09-26 12:45:00,99.6,99.65,99.59,99.63,20293.0,82.4342,82.4756,82.4259,82.459,20293.0
2018-09-26 12:50:00,99.63,99.71,99.63,99.69,42389.0,82.459,82.5253,82.459,82.5087,42389.0
2018-09-26 12:55:00,99.68,99.81,99.68,99.81,38463.0,82.5004,82.608,82.5004,82.608,38463.0
2018-09-26 13:00:00,99.81,99.86,99.8,99.81,49434.0,82.608,82.6494,82.5997,82.608,49434.0
2018-09-26 13:05:00,99.81,99.9,99.8,99.89,34981.0,82.608,82.6825,82.5997,82.6742,34981.0
2018-09-26 13:10:00,99.89,99.9,99.87,99.88,12201.0,82.6742,82.6825,82.6577,82.666,12201.0
2018-09-26 13:15:00,99.88,100.04,99.88,100.0,108810.0,82.666,82.7984,82.666,82.7653,108810.0
2018-09-26 13:20:00,100.0,100.02,99.9,99.97,58920.0,82.7653,82.7818,82.6825,82.7404,58920.0
2018-09-26 13:25:00,99.98,100.0,99.94,99.95,31345.0,82.7487,82.7653,82.7156,82.7239,31345.0
2018-09-26 13:30:00,99.95,99.97,99.86,99.87,59987.0,82.7239,82.7404,82.6494,82.6577,59987.0
2018-09-26 13:35:00,99.86,99.89,99.81,99.89,31355.0,82.6494,82.6742,82.608,82.6742,31355.0
2018-09-26 13:40:00,99.88,99.94,99.88,99.9,22564.0,82.666,82.7156,82.666,82.6825,22564.0
2018-09-26 13:45:00,99.9,99.91,99.81,99.87,23898.0,82.6825,82.6908,82.608,82.6577,23898.0
2018-09-26 13:50:00,99.87,99.91,99.85,99.88,17521.0,82.6577,82.6908,82.6411,82.666,17521.0
2018-09-26 13:55:00,99.88,100.01,99.86,99.88,30305.0,82.666,82.7736,82.6494,82.666,30305.0
2018-09-26 14:00:00,99.9,100.15,99.88,100.08,64227.0,82.6825,82.8894,82.666,82.8315,64227.0
2018-09-26 14:05:00,100.09,100.1,100.0,100.02,38981.0,82.8398,82.848,82.7653,82.7818,38981.0
2018-09-26 14:10:00,100.02,100.08,100.0,100.06,49808.0,82.7818,82.8315,82.7653,82.8149,49808.0
2018-09-26 14:15:00,100.06,100.13,100.04,100.09,72295.0,82.8149,82.8729,82.7984,82.8398,72295.0
2018-09-26 14:20:00,100.09,100.09,100.02,100.02,61593.0,82.8398,82.8398,82.7818,82.7818,61593.0
2018-09-26 14:25:00,100.01,100.02,99.91,99.94,316463.0,82.7736,82.7818,82.6908,82.7156,316463.0
2018-09-26 14:30:00,99.94,99.97,99.87,99.89,266000.0,82.7156,82.7404,82.6577,82.6742,266000.0
2018-09-26 14:35:00,99.89,99.92,99.82,99.87,41335.0,82.6742,82.6991,82.6163,82.6577,41335.0
2018-09-26 14:40:00,99.86,99.86,99.72,99.73,24984.0,82.6494,82.6494,82.5335,82.5418,24984.0
2018-09-26 14:45:00,99.72,99.79,99.69,99.74,57218.0,82.5335,82.5915,82.5087,82.5501,57218.0
2018-09-26 14:50:00,99.73,99.78,99.73,99.76,15373.0,82.5418,82.5832,82.5418,82.5666,15373.0
2018-09-26 14:55:00,99.77,99.79,99.68,99.71,61219.0,82.5749,82.5915,82.5004,82.5253,61219.0
2018-09-26 15:00:00,99.71,99.72,99.62,99.64,42001.0,82.5253,82.5335,82.4508,82.4673,42001.0
2018-09-26 15:05:00,99.64,99.67,99.56,99.66,64121.0,82.4673,82.4922,82.4011,82.4839,64121.0
2018-09-26 15:10:00,99.67,99.7,99.61,99.61,39543.0,82.4922,82.517,82.4425,82.4425,39543.0
2018-09-26 15:15:00,99.62,99.67,99.59,99.65,49212.0,82.4508,82.4922,82.4259,82.4756,49212.0
2018-09-26 15:20:00,99.65,99.74,99.63,99.71,54011.0,82.4756,82.5501,82.459,82.5253,54011.0
2018-09-26 15:25:00,99.7,99.74,99.67,99.7,78268.0,82.517,82.5501,82.4922,82.517,78268.0
2018-09-26 15:30:00,99.69,99.69,99.52,99.52,56184.0,82.5087,82.5087,82.368,82.368,56184.0
2018-09-26 15:35:00,99.52,99.52,99.42,99.42,92181.0,82.368,82.368,82.2852,82.2852,92181.0
2018-09-26 15:40:00,99.42,99.44,99.26,99.27,162361.0,82.2852,82.3018,82.1528,82.1611,162361.0
2018-09-26 15:45:00,99.26,99.28,98.98,99.07,140872.0,82.1528,82.1694,81.9211,81.9956,140872.0
2018-09-26 15:50:00,99.07,99.19,99.04,99.08,86939.0,81.9956,82.0949,81.9707,82.0038,86939.0
2018-09-26 15:55:00,99.09,99.18,99.03,99.17,261991.0,82.0121,82.0866,81.9625,82.0783,261991.0
2018-09-27 09:30:00,98.82,100.0,97.51,97.64,219187.0,82.2072,83.1888,81.1174,81.2256,219187.0
2018-09-27 09:35:00,97.56,97.68,97.27,97.35,75341.0,81.159,81.2589,80.9178,80.9843,75341.0
2018-09-27 09:40:00,97.39,97.7,97.28,97.48,130592.0,81.0176,81.2755,80.9261,81.0925,130592.0
2018-09-27 09:45:00,97.49,98.05,97.39,98.05,72555.0,81.1008,81.5667,81.0176,81.5667,72555.0
2018-09-27 09:50:00,98.08,98.1,97.88,97.94,42486.0,81.5916,81.6083,81.4252,81.4752,42486.0
2018-09-27 09:55:00,97.95,98.0,97.84,98.0,30682.0,81.4835,81.5251,81.392,81.5251,30682.0
2018-09-27 10:00:00,98.04,98.16,97.98,98.07,31720.0,81.5583,81.6582,81.5084,81.5833,31720.0
2018-09-27 10:05:00,98.08,98.28,98.08,98.27,30634.0,81.5916,81.758,81.5916,81.7497,30634.0
2018-09-27 10:10:00,98.29,98.29,98.17,98.22,22932.0,81.7663,81.7663,81.6665,81.7081,22932.0
2018-09-27 10:15:00,98.22,98.35,98.18,98.3,26640.0,81.7081,81.8162,81.6748,81.7746,26640.0
2018-09-27 10:20:00,98.31,98.31,98.1,98.1,21445.0,81.783,81.783,81.6083,81.6083,21445.0
2018-09-27 10:25:00,98.1,98.21,98.1,98.16,34018.0,81.6083,81.6998,81.6083,81.6582,34018.0
2018-09-27 10:30:00,98.14,98.14,97.98,98.07,46051.0,81.6415,81.6415,81.5084,81.5833,46051.0
2018-09-27 10:35:00,98.08,98.28,98.08,98.28,51513.0,81.5916,81.758,81.5916,81.758,51513.0
2018-09-27 10:40:00,98.29,98.38,98.27,98.32,52028.0,81.7663,81.8412,81.7497,81.7913,52028.0
2018-09-27 10:45:00,98.32,98.46,98.3,98.38,35516.0,81.7913,81.9077,81.7746,81.8412,35516.0
2018-09-27 10:50:00,98.38,98.53,98.33,98.51,45621.0,81.8412,81.966,81.7996,81.9493,45621.0
2018-09-27 10:55:00,98.5,98.51,98.31,98.37,48167.0,81.941,81.9493,81.783,81.8329,48167.0
2018-09-27 11:00:00,98.38,98.42,98.29,98.4,39793.0,81.8412,81.8745,81.7663,81.8578,39793.0
2018-09-27 11:05:00,98.4,98.43,98.11,98.2,70061.0,81.8578,81.8828,81.6166,81.6914,70061.0
2018-09-27 11:10:00,98.21,98.28,98.14,98.19,26346.0,81.6998,81.758,81.6415,81.6831,26346.0
2018-09-27 11:15:00,98.19,98.27,98.19,98.21,41068.0,81.6831,81.7497,81.6831,81.6998,41068.0
2018-09-27 11:20:00,98.21,98.28,98.2,98.25,33546.0,81.6998,81.758,81.6914,81.733,33546.0
2018-09-27 11:25:00,98.24,98.27,98.09,98.13,38708.0,81.7247,81.7497,81.5999,81.6332,38708.0
2018-09-27 11:30:00,98.13,98.14,97.95,97.96,50278.0,81.6332,81.6415,81.4835,81.4918,50278.0
2018-09-27 11:35:00,97.96,98.03,97.81,97.89,86057.0,81.4918,81.55,81.367,81.4336,86057.0
2018-09-27 11:40:00,97.88,98.01,97.84,98.0,25128.0,81.4252,81.5334,81.392,81.5251,25128.0
2018-09-27 11:45:00,98.0,98.05,97.99,98.04,25145.0,81.5251,81.5667,81.5167,81.5583,25145.0
2018-09-27 11:50:00,98.04,98.07,98.0,98.02,38949.0,81.5583,81.5833,81.5251,81.5417,38949.0
2018-09-27 11:55:00,98.02,98.13,98.01,98.1,55261.0,81.5417,81.6332,81.5334,81.6083,55261.0
2018-09-27 12:00:00,98.11,98.23,98.08,98.19,28801.0,81.6166,81.7164,81.5916,81.6831,28801.0
2018-09-27 12:05:00,98.19,98.29,98.19,98.26,23299.0,81.6831,81.7663,81.6831,81.7414,23299.0
2018-09-27 12:10:00,98.27,98.27,98.2,98.24,20890.0,81.7497,81.7497,81.6914,81.7247,20890.0
2018-09-27 12:15:00,98.24,98.29,98.21,98.22,12198.0,81.7247,81.7663,81.6998,81.7081,12198.0
2018-09-27 12:20:00,98.21,98.26,98.2,98.24,9041.0,81.6998,81.7414,81.6914,81.7247,9041.0
2018-09-27 12:25:00,98.24,98.3,98.23,98.25,13763.0,81.7247,81.7746,81.7164,81.733,13763.0
2018-09-27 12:30:00,98.27,98.3,98.24,98.27,16430.0,81.7497,81.7746,81.7247,81.7497,16430.0
2018-09-27 12:35:00,98.27,98.33,98.26,98.27,10426.0,81.7497,81.7996,81.7414,81.7497,10426.0
2018-09-27 12:40:00,98.28,98.28,98.24,98.27,13608.0,81.758,81.758,81.7247,81.7497,13608.0
2018-09-27 12:45:00,98.27,98.35,98.27,98.32,16161.0,81.7497,81.8162,81.7497,81.7913,16161.0
2018-09-27 12:50:00,98.31,98.34,98.25,98.25,25314.0,81.783,81.8079,81.733,81.733,25314.0
2018-09-27 12:55:00,98.25,98.3,98.19,98.2,18901.0,81.733,81.7746,81.6831,81.6914,18901.0
2018-09-27 13:00:00,98.19,98.19,98.1,98.14,21931.0,81.6831,81.6831,81.6083,81.6415,21931.0
2018-09-27 13:05:00,98.12,98.14,97.97,97.98,35625.0,81.6249,81.6415,81.5001,81.5084,35625.0
2018-09-27 13:10:00,98.0,98.02,97.98,97.99,16610.0,81.5251,81.5417,81.5084,81.5167,16610.0
2018-09-27 13:15:00,97.99,98.0,97.89,97.92,47755.0,81.5167,81.5251,81.4336,81.4585,47755.0
2018-09-27 13:20:00,97.92,97.94,97.85,97.88,27245.0,81.4585,81.4752,81.4003,81.4252,27245.0
2018-09-27 13:25:00,97.89,97.92,97.85,97.86,23949.0,81.4336,81.4585,81.4003,81.4086,23949.0
2018-09-27 13:30:00,97.86,97.88,97.79,97.84,71012.0,81.4086,81.4252,81.3504,81.392,71012.0
2018-09-27 13:35:00,97.83,97.89,97.79,97.8,80261.0,81.3836,81.4336,81.3504,81.3587,80261.0
2018-09-27 13:40:00,97.8,97.86,97.73,97.74,56129.0,81.3587,81.4086,81.3005,81.3088,56129.0
2018-09-27 13:45:00,97.74,97.85,97.71,97.78,98270.0,81.3088,81.4003,81.2838,81.3421,98270.0
2018-09-27 13:50:00,97.78,97.88,97.76,97.85,51278.0,81.3421,81.4252,81.3254,81.4003,51278.0
2018-09-27 13:55:00,97.85,97.85,97.77,97.8,32364.0,81.4003,81.4003,81.3337,81.3587,32364.0
2018-09-27 14:00:00,97.8,97.83,97.75,97.77,54497.0,81.3587,81.3836,81.3171,81.3337,54497.0
2018-09-27 14:05:00,97.77,97.82,97.76,97.79,42496.0,81.3337,81.3753,81.3254,81.3504,42496.0
2018-09-27 14:10:00,97.79,97.82,97.76,97.79,22525.0,81.3504,81.3753,81.3254,81.3504,22525.0
2018-09-27 14:15:00,97.81,97.93,97.77,97.93,37661.0,81.367,81.4668,81.3337,81.4668,37661.0
2018-09-27 14:20:00,97.93,97.95,97.84,97.85,39548.0,81.4668,81.4835,81.392,81.4003,39548.0
2018-09-27 14:25:00,97.86,97.87,97.81,97.81,28636.0,81.4086,81.4169,81.367,81.367,28636.0
2018-09-27 14:30:00,97.81,97.87,97.81,97.85,23717.0,81.367,81.4169,81.367,81.4003,23717.0
2018-09-27 14:35:00,97.84,97.88,97.81,97.82,24917.0,81.392,81.4252,81.367,81.3753,24917.0
2018-09-27 14:40:00,97.83,97.88,97.8,97.84,60164.0,81.3836,81.4252,81.3587,81.392,60164.0
2018-09-27 14:45:00,97.85,97.88,97.82,97.84,40028.0,81.4003,81.4252,81.3753,81.392,40028.0
2018-09-27 14:50:00,97.84,97.91,97.82,97.86,76543.0,81.392,81.4502,81.3753,81.4086,76543.0
2018-09-27 14:55:00,97.86,97.88,97.79,97.8,33021.0,81.4086,81.4252,81.3504,81.3587,33021.0
2018-09-27 15:00:00,97.81,97.87,97.8,97.82,39382.0,81.367,81.4169,81.3587,81.3753,39382.0
2018-09-27 15:05:00,97.82,97.85,97.79,97.8,29321.0,81.3753,81.4003,81.3504,81.3587,29321.0
2018-09-27 15:10:00,97.8,97.83,97.77,97.81,13541.0,81.3587,81.3836,81.3337,81.367,13541.0
2018-09-27 15:15:00,97.81,97.85,97.81,97.84,33851.0,81.367,81.4003,81.367,81.392,33851.0
2018-09-27 15:20:00,97.84,97.85,97.8,97.82,31306.0,81.392,81.4003,81.3587,81.3753,31306.0
2018-09-27 15:25:00,97.82,97.83,97.69,97.7,35905.0,81.3753,81.3836,81.2672,81.2755,35905.0
2018-09-27 15:30:00,97.69,97.78,97.66,97.78,46546.0,81.2672,81.3421,81.2422,81.3421,46546.0
2018-09-27 15:35:00,97.77,97.77,97.64,97.65,45749.0,81.3337,81.3337,81.2256,81.2339,45749.0
2018-09-27 15:40:00,97.65,97.75,97.62,97.75,43517.0,81.2339,81.3171,81.209,81.3171,43517.0
2018-09-27 15:45:00,97.74,97.79,97.71,97.75,57202.0,81.3088,81.3504,81.2838,81.3171,57202.0
2018-09-27 15:50:00,97.75,97.78,97.71,97.78,77538.0,81.3171,81.3421,81.2838,81.3421,77538.0
2018-09-27 15:55:00,97.78,97.83,97.65,97.71,245314.0,81.3421,81.3836,81.2339,81.2838,245314.0
2018-09-28 09:30:00,97.62,97.65,97.2,97.62,111603.0,81.209,81.2339,80.8596,81.209,111603.0
2018-09-28 09:35:00,97.61,97.86,97.49,97.84,71282.0,81.2006,81.4086,81.1008,81.392,71282.0
2018-09-28 09:40:00,97.83,97.89,97.72,97.83,53285.0,81.3836,81.4336,81.2921,81.3836,53285.0
2018-09-28 09:45:00,97.83,98.03,97.81,97.98,94439.0,81.3836,81.55,81.367,81.5084,94439.0
2018-09-28 09:50:00,97.98,98.26,97.9,98.24,87884.0,81.5084,81.7414,81.4419,81.7247,87884.0
2018-09-28 09:55:00,98.22,98.33,98.19,98.31,49694.0,81.7081,81.7996,81.6831,81.783,49694.0
2018-09-28 10:00:00,98.32,98.46,98.27,98.42,76452.0,81.7913,81.9077,81.7497,81.8745,76452.0
2018-09-28 10:05:00,98.42,98.56,98.37,98.56,80687.0,81.8745,81.9909,81.8329,81.9909,80687.0
2018-09-28 10:10:00,98.58,98.62,98.49,98.54,50188.0,82.0076,82.0408,81.9327,81.9743,50188.0
2018-09-28 10:15:00,98.54,98.8,98.53,98.58,83096.0,81.9743,82.1906,81.966,82.0076,83096.0
2018-09-28 10:20:00,98.58,98.62,98.38,98.39,50078.0,82.0076,82.0408,81.8412,81.8495,50078.0
2018-09-28 10:25:00,98.4,98.45,98.33,98.36,46702.0,81.8578,81.8994,81.7996,81.8245,46702.0
2018-09-28 10:30:00,98.37,98.42,98.25,98.38,33107.0,81.8329,81.8745,81.733,81.8412,33107.0
2018-09-28 10:35:00,98.4,98.53,98.38,98.5,31017.0,81.8578,81.966,81.8412,81.941,31017.0
2018-09-28 10:40:00,98.5,98.51,98.34,98.34,30970.0,81.941,81.9493,81.8079,81.8079,30970.0
2018-09-28 10:45:00,98.33,98.45,98.33,98.45,26430.0,81.7996,81.8994,81.7996,81.8994,26430.0
2018-09-28 10:50:00,98.46,98.51,98.45,98.47,20982.0,81.9077,81.9493,81.8994,81.9161,20982.0
2018-09-28 10:55:00,98.47,98.52,98.46,98.52,23428.0,81.9161,81.9577,81.9077,81.9577,23428.0
2018-09-28 11:00:00,98.51,98.59,98.48,98.57,24598.0,81.9493,82.0159,81.9244,81.9992,24598.0
2018-09-28 11:05:00,98.58,98.62,98.5,98.61,27639.0,82.0076,82.0408,81.941,82.0325,27639.0
2018-09-28 11:10:00,98.61,98.65,98.55,98.6,25227.0,82.0325,82.0658,81.9826,82.0242,25227.0
2018-09-28 11:15:00,98.61,98.75,98.61,98.73,23650.0,82.0325,82.149,82.0325,82.1323,23650.0
2018-09-28 11:20:00,98.74,98.83,98.72,98.78,33078.0,82.1407,82.2155,82.124,82.1739,33078.0
2018-09-28 11:25:00,98.79,98.88,98.77,98.8,36844.0,82.1823,82.2571,82.1656,82.1906,36844.0
2018-09-28 11:30:00,98.8,98.82,98.74,98.75,27952.0,82.1906,82.2072,82.1407,82.149,27952.0
2018-09-28 11:35:00,98.76,98.79,98.64,98.66,32588.0,82.1573,82.1823,82.0575,82.0741,32588.0
2018-09-28 11:40:00,98.66,98.72,98.66,98.69,25725.0,82.0741,82.124,82.0741,82.0991,25725.0
2018-09-28 11:45:00,98.69,98.72,98.62,98.66,26149.0,82.0991,82.124,82.0408,82.0741,26149.0
2018-09-28 11:50:00,98.65,98.68,98.59,98.6,23630.0,82.0658,82.0908,82.0159,82.0242,23630.0
2018-09-28 11:55:00,98.6,98.69,98.59,98.59,18347.0,82.0242,82.0991,82.0159,82.0159,18347.0
2018-09-28 12:00:00,98.58,98.68,98.56,98.64,17327.0,82.0076,82.0908,81.9909,82.0575,17327.0
2018-09-28 12:05:00,98.65,98.68,98.59,98.6,19105.0,82.0658,82.0908,82.0159,82.0242,19105.0
2018-09-28 12:10:00,98.6,98.69,98.6,98.68,17117.0,82.0242,82.0991,82.0242,82.0908,17117.0
2018-09-28 12:15:00,98.69,98.74,98.61,98.63,19644.0,82.0991,82.1407,82.0325,82.0492,19644.0
2018-09-28 12:20:00,98.63,98.65,98.55,98.57,22371.0,82.0492,82.0658,81.9826,81.9992,22371.0
2018-09-28 12:25:00,98.57,98.6,98.49,98.49,17967.0,81.9992,82.0242,81.9327,81.9327,17967.0
2018-09-28 12:30:00,98.49,98.52,98.45,98.47,25868.0,81.9327,81.9577,81.8994,81.9161,25868.0
2018-09-28 12:35:00,98.46,98.52,98.45,98.47,22068.0,81.9077,81.9577,81.8994,81.9161,22068.0
2018-09-28 12:40:00,98.47,98.5,98.45,98.45,11672.0,81.9161,81.941,81.8994,81.8994,11672.0
2018-09-28 12:45:00,98.46,98.48,98.31,98.33,21415.0,81.9077,81.9244,81.783,81.7996,21415.0
2018-09-28 12:50:00,98.33,98.36,98.26,98.27,24205.0,81.7996,81.8245,81.7414,81.7497,24205.0
2018-09-28 12:55:00,98.27,98.39,98.26,98.36,31111.0,81.7497,81.8495,81.7414,81.8245,31111.0
2018-09-28 13:00:00,98.35,98.36,98.22,98.24,20531.0,81.8162,81.8245,81.7081,81.7247,20531.0
2018-09-28 13:05:00,98.23,98.29,98.18,98.21,31031.0,81.7164,81.7663,81.6748,81.6998,31031.0
2018-09-28 13:10:00,98.2,98.21,98.16,98.19,11936.0,81.6914,81.6998,81.6582,81.6831,11936.0
2018-09-28 13:15:00,98.2,98.26,98.19,98.25,19692.0,81.6914,81.7414,81.6831,81.733,19692.0
2018-09-28 13:20:00,98.26,98.31,98.23,98.26,18055.0,81.7414,81.783,81.7164,81.7414,18055.0
2018-09-28 13:25:00,98.28,98.34,98.27,98.33,17432.0,81.758,81.8079,81.7497,81.7996,17432.0
2018-09-28 13:30:00,98.34,98.42,98.31,98.42,18406.0,81.8079,81.8745,81.783,81.8745,18406.0
2018-09-28 13:35:00,98.41,98.43,98.39,98.4,10911.0,81.8661,81.8828,81.8495,81.8578,10911.0
2018-09-28 13:40:00,98.4,98.41,98.36,98.39,14394.0,81.8578,81.8661,81.8245,81.8495,14394.0
2018-09-28 13:45:00,98.39,98.39,98.33,98.33,12274.0,81.8495,81.8495,81.7996,81.7996,12274.0
2018-09-28 13:50:00,98.32,98.41,98.32,98.36,17429.0,81.7913,81.8661,81.7913,81.8245,17429.0
2018-09-28 13:55:00,98.37,98.39,98.33,98.36,19887.0,81.8329,81.8495,81.7996,81.8245,19887.0
2018-09-28 14:00:00,98.36,98.38,98.33,98.34,20308.0,81.8245,81.8412,81.7996,81.8079,20308.0
2018-09-28 14:05:00,98.33,98.34,98.27,98.29,23530.0,81.7996,81.8079,81.7497,81.7663,23530.0
2018-09-28 14:10:00,98.28,98.3,98.23,98.29,23709.0,81.758,81.7746,81.7164,81.7663,23709.0
2018-09-28 14:15:00,98.29,98.3,98.21,98.29,63568.0,81.7663,81.7746,81.6998,81.7663,63568.0
2018-09-28 14:20:00,98.28,98.4,98.28,98.33,38619.0,81.758,81.8578,81.758,81.7996,38619.0
2018-09-28 14:25:00,98.33,98.34,98.29,98.34,23284.0,81.7996,81.8079,81.7663,81.8079,23284.0
2018-09-28 14:30:00,98.34,98.36,98.22,98.23,32500.0,81.8079,81.8245,81.7081,81.7164,32500.0
2018-09-28 14:35:00,98.24,98.3,98.21,98.29,33776.0,81.7247,81.7746,81.6998,81.7663,33776.0
2018-09-28 14:40:00,98.3,98.32,98.23,98.28,22763.0,81.7746,81.7913,81.7164,81.758,22763.0
2018-09-28 14:45:00,98.28,98.29,98.14,98.16,23688.0,81.758,81.7663,81.6415,81.6582,23688.0
2018-09-28 14:50:00,98.17,98.21,98.16,98.2,22624.0,81.6665,81.6998,81.6582,81.6914,22624.0
2018-09-28 14:55:00,98.2,98.24,98.19,98.24,28401.0,81.6914,81.7247,81.6831,81.7247,28401.0
2018-09-28 15:00:00,98.24,98.26,98.21,98.21,28868.0,81.7247,81.7414,81.6998,81.6998,28868.0
2018-09-28 15:05:00,98.2,98.28,98.2,98.26,23225.0,81.6914,81.758,81.6914,81.7414,23225.0
2018-09-28 15:10:00,98.26,98.31,98.25,98.29,22875.0,81.7414,81.783,81.733,81.7663,22875.0
2018-09-28 15:15:00,98.28,98.31,98.25,98.3,31798.0,81.758,81.783,81.733,81.7746,31798.0
2018-09-28 15:20:00,98.3,98.42,98.29,98.36,36570.0,81.7746,81.8745,81.7663,81.8245,36570.0
2018-09-28 15:25:00,98.36,98.41,98.3,98.33,41503.0,81.8245,81.8661,81.7746,81.7996,41503.0
2018-09-28 15:30:00,98.32,98.41,98.24,98.4,77253.0,81.7913,81.8661,81.7247,81.8578,77253.0
2018-09-28 15:35:00,98.38,98.43,98.35,98.43,66966.0,81.8412,81.8828,81.8162,81.8828,66966.0
2018-09-28 15:40:00,98.42,98.49,98.34,98.36,56231.0,81.8745,81.9327,81.8079,81.8245,56231.0
2018-09-28 15:45:00,98.37,98.48,98.33,98.39,101695.0,81.8329,81.9244,81.7996,81.8495,101695.0
2018-09-28 15:50:00,98.39,98.39,98.26,98.34,102861.0,81.8495,81.8495,81.7414,81.8079,102861.0
2018-09-28 15:55:00,98.34,98.4,98.28,98.37,233747.0,81.8079,81.8578,81.758,81.8329,233747.0
2018-10-01 09:30:00,98.72,98.95,98.52,98.6,115798.0,82.124,82.3154,81.9577,82.0242,115798.0
2018-10-01 09:35:00,98.63,98.81,98.55,98.81,40599.0,82.0492,82.1989,81.9826,82.1989,40599.0
2018-10-01 09:40:00,98.81,99.01,98.78,98.99,67923.0,82.1989,82.3653,82.1739,82.3486,67923.0
2018-10-01 09:45:00,99.0,99.08,99.0,99.05,30938.0,82.357,82.4235,82.357,82.3986,30938.0
2018-10-01 09:50:00,99.06,99.1,98.94,99.09,60977.0,82.4069,82.4401,82.307,82.4318,60977.0
2018-10-01 09:55:00,99.09,99.09,98.97,99.03,41638.0,82.4318,82.4318,82.332,82.3819,41638.0
2018-10-01 10:00:00,99.03,99.17,98.99,99.12,59599.0,82.3819,82.4984,82.3486,82.4568,59599.0
2018-10-01 10:05:00,99.12,99.25,99.08,99.25,60147.0,82.4568,82.5649,82.4235,82.5649,60147.0
2018-10-01 10:10:00,99.25,99.38,99.25,99.36,76533.0,82.5649,82.6731,82.5649,82.6564,76533.0
2018-10-01 10:15:00,99.35,99.42,99.27,99.41,62522.0,82.6481,82.7063,82.5816,82.698,62522.0
2018-10-01 10:20:00,99.43,99.56,99.4,99.48,46649.0,82.7147,82.8228,82.6897,82.7563,46649.0
2018-10-01 10:25:00,99.48,99.6,99.45,99.59,25226.0,82.7563,82.8561,82.7313,82.8478,25226.0
2018-10-01 10:30:00,99.59,99.59,99.45,99.53,55270.0,82.8478,82.8478,82.7313,82.7979,55270.0
2018-10-01 10:35:00,99.53,99.59,99.48,99.53,37761.0,82.7979,82.8478,82.7563,82.7979,37761.0
2018-10-01 10:40:00,99.53,99.54,99.41,99.43,29827.0,82.7979,82.8062,82.698,82.7147,29827.0
2018-10-01 10:45:00,99.42,99.46,99.33,99.33,33823.0,82.7063,82.7396,82.6315,82.6315,33823.0
2018-10-01 10:50:00,99.33,99.36,99.31,99.34,28469.0,82.6315,82.6564,82.6148,82.6398,28469.0
2018-10-01 10:55:00,99.35,99.38,99.23,99.36,34432.0,82.6481,82.6731,82.5483,82.6564,34432.0
2018-10-01 11:00:00,99.36,99.41,99.32,99.33,41738.0,82.6564,82.698,82.6232,82.6315,41738.0
2018-10-01 11:05:00,99.32,99.49,99.31,99.48,34639.0,82.6232,82.7646,82.6148,82.7563,34639.0
2018-10-01 11:10:00,99.48,99.57,99.47,99.55,37458.0,82.7563,82.8311,82.7479,82.8145,37458.0
2018-10-01 11:15:00,99.56,99.56,99.46,99.47,19506.0,82.8228,82.8228,82.7396,82.7479,19506.0
2018-10-01 11:20:00,99.47,99.5,99.3,99.31,37226.0,82.7479,82.7729,82.6065,82.6148,37226.0
2018-10-01 11:25:00,99.31,99.35,99.26,99.31,24836.0,82.6148,82.6481,82.5732,82.6148,24836.0
2018-10-01 11:30:00,99.31,99.32,99.22,99.29,26963.0,82.6148,82.6232,82.54,82.5982,26963.0
2018-10-01 11:35:00,99.29,99.48,99.29,99.45,34550.0,82.5982,82.7563,82.5982,82.7313,34550.0
2018-10-01 11:40:00,99.46,99.56,99.46,99.55,27163.0,82.7396,82.8228,82.7396,82.8145,27163.0
2018-10-01 11:45:00,99.55,99.66,99.55,99.65,27817.0,82.8145,82.906,82.8145,82.8977,27817.0
2018-10-01 11:50:00,99.66,99.66,99.57,99.62,34885.0,82.906,82.906,82.8311,82.8727,34885.0
2018-10-01 11:55:00,99.61,99.63,99.52,99.62,26712.0,82.8644,82.881,82.7895,82.8727,26712.0
2018-10-01 12:00:00,99.63,99.63,99.54,99.56,48375.0,82.881,82.881,82.8062,82.8228,48375.0
2018-10-01 12:05:00,99.56,99.56,99.46,99.47,23127.0,82.8228,82.8228,82.7396,82.7479,23127.0
2018-10-01 12:10:00,99.47,99.6,99.47,99.59,17076.0,82.7479,82.8561,82.7479,82.8478,17076.0
2018-10-01 12:15:00,99.6,99.62,99.58,99.61,24298.0,82.8561,82.8727,82.8395,82.8644,24298.0
2018-10-01 12:20:00,99.61,99.61,99.43,99.48,45174.0,82.8644,82.8644,82.7147,82.7563,45174.0
2018-10-01 12:25:00,99.48,99.54,99.48,99.54,25790.0,82.7563,82.8062,82.7563,82.8062,25790.0
2018-10-01 12:30:00,99.54,99.57,99.51,99.57,17475.0,82.8062,82.8311,82.7812,82.8311,17475.0
2018-10-01 12:35:00,99.57,99.59,99.54,99.58,14670.0,82.8311,82.8478,82.8062,82.8395,14670.0
2018-10-01 12:40:00,99.58,99.58,99.49,99.54,24664.0,82.8395,82.8395,82.7646,82.8062,24664.0
2018-10-01 12:45:00,99.53,99.55,99.46,99.51,37498.0,82.7979,82.8145,82.7396,82.7812,37498.0
2018-10-01 12:50:00,99.52,99.61,99.52,99.6,24593.0,82.7895,82.8644,82.7895,82.8561,24593.0
2018-10-01 12:55:00,99.59,99.61,99.56,99.59,26775.0,82.8478,82.8644,82.8228,82.8478,26775.0
2018-10-01 13:00:00,99.6,99.61,99.51,99.52,20110.0,82.8561,82.8644,82.7812,82.7895,20110.0
2018-10-01 13:05:00,99.53,99.59,99.53,99.57,19565.0,82.7979,82.8478,82.7979,82.8311,19565.0
2018-10-01 13:10:00,99.56,99.57,99.48,99.51,17177.0,82.8228,82.8311,82.7563,82.7812,17177.0
2018-10-01 13:15:00,99.5,99.51,99.46,99.49,21398.0,82.7729,82.7812,82.7396,82.7646,21398.0
2018-10-01 13:20:00,99.5,99.52,99.44,99.48,15289.0,82.7729,82.7895,82.723,82.7563,15289.0
2018-10-01 13:25:00,99.48,99.49,99.4,99.41,19800.0,82.7563,82.7646,82.6897,82.698,19800.0
2018-10-01 13:30:00,99.41,99.44,99.39,99.43,11253.0,82.698,82.723,82.6814,82.7147,11253.0
2018-10-01 13:35:00,99.43,99.46,99.38,99.46,14271.0,82.7147,82.7396,82.6731,82.7396,14271.0
2018-10-01 13:40:00,99.45,99.47,99.43,99.45,15763.0,82.7313,82.7479,82.7147,82.7313,15763.0
2018-10-01 13:45:00,99.46,99.46,99.34,99.36,14286.0,82.7396,82.7396,82.6398,82.6564,14286.0
2018-10-01 13:50:00,99.36,99.38,99.32,99.33,15154.0,82.6564,82.6731,82.6232,82.6315,15154.0
2018-10-01 13:55:00,99.34,99.35,99.23,99.23,32371.0,82.6398,82.6481,82.5483,82.5483,32371.0
2018-10-01 14:00:00,99.24,99.25,99.12,99.19,20918.0,82.5566,82.5649,82.4568,82.515,20918.0
2018-10-01 14:05:00,99.2,99.27,99.19,99.26,16950.0,82.5233,82.5816,82.515,82.5732,16950.0
2018-10-01 14:10:00,99.26,99.3,99.2,99.25,17856.0,82.5732,82.6065,82.5233,82.5649,17856.0
2018-10-01 14:15:00,99.25,99.27,99.21,99.24,12314.0,82.5649,82.5816,82.5317,82.5566,12314.0
2018-10-01 14:20:00,99.24,99.27,99.21,99.25,17619.0,82.5566,82.5816,82.5317,82.5649,17619.0
2018-10-01 14:25:00,99.25,99.33,99.25,99.32,23461.0,82.5649,82.6315,82.5649,82.6232,23461.0
2018-10-01 14:30:00,99.33,99.34,99.24,99.28,43147.0,82.6315,82.6398,82.5566,82.5899,43147.0
2018-10-01 14:35:00,99.28,99.33,99.24,99.3,62346.0,82.5899,82.6315,82.5566,82.6065,62346.0
2018-10-01 14:40:00,99.31,99.35,99.29,99.34,29500.0,82.6148,82.6481,82.5982,82.6398,29500.0
2018-10-01 14:45:00,99.34,99.44,99.33,99.42,23141.0,82.6398,82.723,82.6315,82.7063,23141.0
2018-10-01 14:50:00,99.42,99.45,99.4,99.45,35674.0,82.7063,82.7313,82.6897,82.7313,35674.0
2018-10-01 14:55:00,99.45,99.52,99.45,99.52,25637.0,82.7313,82.7895,82.7313,82.7895,25637.0
2018-10-01 15:00:00,99.52,99.54,99.51,99.53,22849.0,82.7895,82.8062,82.7812,82.7979,22849.0
2018-10-01 15:05:00,99.53,99.54,99.42,99.42,31034.0,82.7979,82.8062,82.7063,82.7063,31034.0
2018-10-01 15:10:00,99.42,99.44,99.35,99.37,36708.0,82.7063,82.723,82.6481,82.6648,36708.0
2018-10-01 15:15:00,99.38,99.39,99.33,99.34,29504.0,82.6731,82.6814,82.6315,82.6398,29504.0
2018-10-01 15:20:00,99.34,99.34,99.26,99.31,51962.0,82.6398,82.6398,82.5732,82.6148,51962.0
2018-10-01 15:25:00,99.31,99.32,99.2,99.22,51553.0,82.6148,82.6232,82.5233,82.54,51553.0
2018-10-01 15:30:00,99.23,99.24,99.17,99.2,41515.0,82.5483,82.5566,82.4984,82.5233,41515.0
2018-10-01 15:35:00,99.2,99.22,99.16,99.2,40387.0,82.5233,82.54,82.4901,82.5233,40387.0
2018-10-01 15:40:00,99.2,99.23,99.15,99.18,78369.0,82.5233,82.5483,82.4817,82.5067,78369.0
2018-10-01 15:45:00,99.18,99.33,99.18,99.29,84947.0,82.5067,82.6315,82.5067,82.5982,84947.0
2018-10-01 15:50:00,99.29,99.36,99.28,99.36,66044.0,82.5982,82.6564,82.5899,82.6564,66044.0
2018-10-01 15:55:00,99.36,99.5,99.36,99.49,203606.0,82.6564,82.7729,82.6564,82.7646,203606.0
2018-10-02 09:30:00,99.27,99.37,99.03,99.03,83929.0,82.5816,82.6648,82.3819,82.3819,83929.0
2018-10-02 09:35:00,99.03,99.08,98.96,98.98,44170.0,82.3819,82.4235,82.3237,82.3403,44170.0
2018-10-02 09:40:00,98.96,99.03,98.79,99.03,29370.0,82.3237,82.3819,82.1823,82.3819,29370.0
2018-10-02 09:45:00,99.04,99.16,99.0,99.04,21987.0,82.3902,82.4901,82.357,82.3902,21987.0
2018-10-02 09:50:00,99.04,99.2,99.03,99.1,31719.0,82.3902,82.5233,82.3819,82.4401,31719.0
2018-10-02 09:55:00,99.11,99.27,99.1,99.27,23475.0,82.4485,82.5816,82.4401,82.5816,23475.0
2018-10-02 10:00:00,99.28,99.38,99.25,99.3,24297.0,82.5899,82.6731,82.5649,82.6065,24297.0
2018-10-02 10:05:00,99.3,99.4,99.26,99.35,38737.0,82.6065,82.6897,82.5732,82.6481,38737.0
2018-10-02 10:10:00,99.36,99.44,99.35,99.42,29194.0,82.6564,82.723,82.6481,82.7063,29194.0
2018-10-02 10:15:00,99.42,99.48,99.39,99.39,22855.0,82.7063,82.7563,82.6814,82.6814,22855.0
2018-10-02 10:20:00,99.4,99.4,99.29,99.3,21389.0,82.6897,82.6897,82.5982,82.6065,21389.0
2018-10-02 10:25:00,99.29,99.33,99.26,99.29,20197.0,82.5982,82.6315,82.5732,82.5982,20197.0
2018-10-02 10:30:00,99.29,99.29,99.06,99.08,32393.0,82.5982,82.5982,82.4069,82.4235,32393.0
2018-10-02 10:35:00,99.08,99.1,98.87,98.87,47347.0,82.4235,82.4401,82.2488,82.2488,47347.0
2018-10-02 10:40:00,98.87,98.9,98.79,98.9,43957.0,82.2488,82.2738,82.1823,82.2738,43957.0
2018-10-02 10:45:00,98.9,99.07,98.9,99.07,23299.0,82.2738,82.4152,82.2738,82.4152,23299.0
2018-10-02 10:50:00,99.07,99.07,98.91,98.94,40250.0,82.4152,82.4152,82.2821,82.307,40250.0
2018-10-02 10:55:00,98.93,98.95,98.91,98.92,22178.0,82.2987,82.3154,82.2821,82.2904,22178.0
2018-10-02 11:00:00,98.91,98.91,98.82,98.84,20667.0,82.2821,82.2821,82.2072,82.2239,20667.0
2018-10-02 11:05:00,98.85,98.9,98.8,98.86,30884.0,82.2322,82.2738,82.1906,82.2405,30884.0
2018-10-02 11:10:00,98.87,98.93,98.86,98.86,19242.0,82.2488,82.2987,82.2405,82.2405,19242.0
2018-10-02 11:15:00,98.87,98.91,98.81,98.84,27726.0,82.2488,82.2821,82.1989,82.2239,27726.0
2018-10-02 11:20:00,98.81,98.83,98.73,98.77,32405.0,82.1989,82.2155,82.1323,82.1656,32405.0
2018-10-02 11:25:00,98.78,98.78,98.67,98.69,22810.0,82.1739,82.1739,82.0824,82.0991,22810.0
2018-10-02 11:30:00,98.7,98.77,98.67,98.68,27979.0,82.1074,82.1656,82.0824,82.0908,27979.0
2018-10-02 11:35:00,98.68,98.72,98.62,98.63,20524.0,82.0908,82.124,82.0408,82.0492,20524.0
2018-10-02 11:40:00,98.63,98.66,98.59,98.62,24525.0,82.0492,82.0741,82.0159,82.0408,24525.0
2018-10-02 11:45:00,98.63,98.66,98.6,98.63,28449.0,82.0492,82.0741,82.0242,82.0492,28449.0
2018-10-02 11:50:00,98.64,98.65,98.52,98.53,36443.0,82.0575,82.0658,81.9577,81.966,36443.0
2018-10-02 11:55:00,98.52,98.56,98.51,98.55,27854.0,81.9577,81.9909,81.9493,81.9826,27854.0
2018-10-02 12:00:00,98.56,98.62,98.52,98.61,27897.0,81.9909,82.0408,81.9577,82.0325,27897.0
2018-10-02 12:05:00,98.61,98.65,98.61,98.63,33405.0,82.0325,82.0658,82.0325,82.0492,33405.0
2018-10-02 12:10:00,98.62,98.66,98.57,98.58,20483.0,82.0408,82.0741,81.9992,82.0076,20483.0
2018-10-02 12:15:00,98.58,98.61,98.57,98.59,13452.0,82.0076,82.0325,81.9992,82.0159,13452.0
2018-10-02 12:20:00,98.59,98.59,98.52,98.52,22949.0,82.0159,82.0159,81.9577,81.9577,22949.0
2018-10-02 12:25:00,98.53,98.54,98.47,98.49,23010.0,81.966,81.9743,81.9161,81.9327,23010.0
2018-10-02 12:30:00,98.5,98.52,98.47,98.52,21812.0,81.941,81.9577,81.9161,81.9577,21812.0
2018-10-02 12:35:00,98.52,98.62,98.48,98.59,60519.0,81.9577,82.0408,81.9244,82.0159,60519.0
2018-10-02 12:40:00,98.59,98.65,98.59,98.64,54740.0,82.0159,82.0658,82.0159,82.0575,54740.0
2018-10-02 12:45:00,98.65,98.68,98.56,98.57,27700.0,82.0658,82.0908,81.9909,81.9992,27700.0
2018-10-02 12:50:00,98.57,98.61,98.52,98.61,27739.0,81.9992,82.0325,81.9577,82.0325,27739.0
2018-10-02 12:55:00,98.62,98.7,98.6,98.7,37206.0,82.0408,82.1074,82.0242,82.1074,37206.0
2018-10-02 13:00:00,98.69,98.76,98.68,98.73,22377.0,82.0991,82.1573,82.0908,82.1323,22377.0
2018-10-02 13:05:00,98.72,98.72,98.64,98.65,43667.0,82.124,82.124,82.0575,82.0658,43667.0
2018-10-02 13:10:00,98.66,98.66,98.62,98.64,32701.0,82.0741,82.0741,82.0408,82.0575,32701.0
2018-10-02 13:15:00,98.64,98.71,98.63,98.69,27625.0,82.0575,82.1157,82.0492,82.0991,27625.0
2018-10-02 13:20:00,98.7,98.7,98.66,98.66,26233.0,82.1074,82.1074,82.0741,82.0741,26233.0
2018-10-02 13:25:00,98.66,98.68,98.61,98.63,36642.0,82.0741,82.0908,82.0325,82.0492,36642.0
2018-10-02 13:30:00,98.63,98.69,98.47,98.58,77773.0,82.0492,82.0991,81.9161,82.0076,77773.0
2018-10-02 13:35:00,98.59,98.63,98.55,98.63,69709.0,82.0159,82.0492,81.9826,82.0492,69709.0
2018-10-02 13:40:00,98.64,98.85,98.64,98.84,45026.0,82.0575,82.2322,82.0575,82.2239,45026.0
2018-10-02 13:45:00,98.84,98.85,98.78,98.81,37156.0,82.2239,82.2322,82.1739,82.1989,37156.0
2018-10-02 13:50:00,98.8,98.88,98.8,98.83,20408.0,82.1906,82.2571,82.1906,82.2155,20408.0
2018-10-02 13:55:00,98.83,98.86,98.76,98.77,27663.0,82.2155,82.2405,82.1573,82.1656,27663.0
2018-10-02 14:00:00,98.77,98.81,98.71,98.81,32297.0,82.1656,82.1989,82.1157,82.1989,32297.0
2018-10-02 14:05:00,98.81,98.82,98.75,98.75,23096.0,82.1989,82.2072,82.149,82.149,23096.0
2018-10-02 14:10:00,98.76,98.82,98.75,98.76,32716.0,82.1573,82.2072,82.149,82.1573,32716.0
2018-10-02 14:15:00,98.77,98.89,98.76,98.86,31378.0,82.1656,82.2654,82.1573,82.2405,31378.0
2018-10-02 14:20:00,98.86,98.95,98.86,98.92,25587.0,82.2405,82.3154,82.2405,82.2904,25587.0
2018-10-02 14:25:00,98.92,98.93,98.91,98.91,13424.0,82.2904,82.2987,82.2821,82.2821,13424.0
2018-10-02 14:30:00,98.92,98.93,98.89,98.92,34268.0,82.2904,82.2987,82.2654,82.2904,34268.0
2018-10-02 14:35:00,98.93,98.93,98.82,98.82,24831.0,82.2987,82.2987,82.2072,82.2072,24831.0
2018-10-02 14:40:00,98.82,98.88,98.81,98.87,24861.0,82.2072,82.2571,82.1989,82.2488,24861.0
2018-10-02 14:45:00,98.86,98.92,98.86,98.92,14189.0,82.2405,82.2904,82.2405,82.2904,14189.0
2018-10-02 14:50:00,98.91,98.93,98.87,98.91,24799.0,82.2821,82.2987,82.2488,82.2821,24799.0
2018-10-02 14:55:00,98.9,98.93,98.88,98.89,17279.0,82.2738,82.2987,82.2571,82.2654,17279.0
2018-10-02 15:00:00,98.89,98.89,98.8,98.85,35148.0,82.2654,82.2654,82.1906,82.2322,35148.0
2018-10-02 15:05:00,98.86,98.89,98.83,98.89,37256.0,82.2405,82.2654,82.2155,82.2654,37256.0
2018-10-02 15:10:00,98.89,98.89,98.85,98.89,54465.0,82.2654,82.2654,82.2322,82.2654,54465.0
2018-10-02 15:15:00,98.89,98.9,98.84,98.84,23408.0,82.2654,82.2738,82.2239,82.2239,23408.0
2018-10-02 15:20:00,98.85,98.89,98.81,98.84,21250.0,82.2322,82.2654,82.1989,82.2239,21250.0
2018-10-02 15:25:00,98.84,98.9,98.83,98.86,30417.0,82.2239,82.2738,82.2155,82.2405,30417.0
2018-10-02 15:30:00,98.87,98.95,98.86,98.9,40448.0,82.2488,82.3154,82.2405,82.2738,40448.0
2018-10-02 15:35:00,98.9,98.91,98.85,98.89,83084.0,82.2738,82.2821,82.2322,82.2654,83084.0
2018-10-02 15:40:00,98.9,98.96,98.87,98.92,37034.0,82.2738,82.3237,82.2488,82.2904,37034.0
2018-10-02 15:45:00,98.91,99.01,98.91,98.98,46685.0,82.2821,82.3653,82.2821,82.3403,46685.0
2018-10-02 15:50:00,98.99,99.01,98.93,98.96,65842.0,82.3486,82.3653,82.2987,82.3237,65842.0
2018-10-02 15:55:00,98.97,99.04,98.93,99.0,171781.0,82.332,82.3902,82.2987,82.357,171781.0
2018-10-03 09:30:00,99.35,99.58,99.34,99.4,75392.0,82.6481,82.8395,82.6398,82.6897,75392.0
2018-10-03 09:35:00,99.36,99.4,99.13,99.33,39246.0,82.6564,82.6897,82.4651,82.6315,39246.0
2018-10-03 09:40:00,99.33,99.33,99.24,99.3,26721.0,82.6315,82.6315,82.5566,82.6065,26721.0
2018-10-03 09:45:00,99.31,99.34,99.27,99.32,30112.0,82.6148,82.6398,82.5816,82.6232,30112.0
2018-10-03 09:50:00,99.31,99.36,99.24,99.24,23891.0,82.6148,82.6564,82.5566,82.5566,23891.0
2018-10-03 09:55:00,99.24,99.49,99.24,99.44,52620.0,82.5566,82.7646,82.5566,82.723,52620.0
2018-10-03 10:00:00,99.44,99.68,99.42,99.68,38262.0,82.723,82.9226,82.7063,82.9226,38262.0
2018-10-03 10:05:00,99.68,99.77,99.67,99.7,61288.0,82.9226,82.9975,82.9143,82.9393,61288.0
2018-10-03 10:10:00,99.69,99.72,99.5,99.58,49003.0,82.931,82.9559,82.7729,82.8395,49003.0
2018-10-03 10:15:00,99.58,99.68,99.49,99.51,30995.0,82.8395,82.9226,82.7646,82.7812,30995.0
2018-10-03 10:20:00,99.51,99.57,99.44,99.54,31372.0,82.7812,82.8311,82.723,82.8062,31372.0
2018-10-03 10:25:00,99.53,99.55,99.36,99.41,20783.0,82.7979,82.8145,82.6564,82.698,20783.0
2018-10-03 10:30:00,99.42,99.5,99.37,99.41,19946.0,82.7063,82.7729,82.6648,82.698,19946.0
2018-10-03 10:35:00,99.42,99.42,99.3,99.32,36490.0,82.7063,82.7063,82.6065,82.6232,36490.0
2018-10-03 10:40:00,99.3,99.31,99.23,99.3,25714.0,82.6065,82.6148,82.5483,82.6065,25714.0
2018-10-03 10:45:00,99.3,99.31,99.1,99.11,29321.0,82.6065,82.6148,82.4401,82.4485,29321.0
2018-10-03 10:50:00,99.1,99.11,99.02,99.02,24675.0,82.4401,82.4485,82.3736,82.3736,24675.0
2018-10-03 10:55:00,99.02,99.03,98.94,98.95,19575.0,82.3736,82.3819,82.307,82.3154,19575.0
2018-10-03 11:00:00,98.95,98.95,98.78,98.79,17783.0,82.3154,82.3154,82.1739,82.1823,17783.0
2018-10-03 11:05:00,98.78,98.82,98.71,98.78,25167.0,82.1739,82.2072,82.1157,82.1739,25167.0
2018-10-03 11:10:00,98.78,98.78,98.59,98.65,24806.0,82.1739,82.1739,82.0159,82.0658,24806.0
2018-10-03 11:15:00,98.64,98.8,98.64,98.77,19656.0,82.0575,82.1906,82.0575,82.1656,19656.0
2018-10-03 11:20:00,98.78,98.78,98.63,98.63,21060.0,82.1739,82.1739,82.0492,82.0492,21060.0
2018-10-03 11:25:00,98.63,98.69,98.56,98.62,21797.0,82.0492,82.0991,81.9909,82.0408,21797.0
2018-10-03 11:30:00,98.61,98.69,98.61,98.67,43269.0,82.0325,82.0991,82.0325,82.0824,43269.0
2018-10-03 11:35:00,98.69,98.69,98.53,98.61,18480.0,82.0991,82.0991,81.966,82.0325,18480.0
2018-10-03 11:40:00,98.62,98.67,98.61,98.67,15796.0,82.0408,82.0824,82.0325,82.0824,15796.0
2018-10-03 11:45:00,98.66,98.67,98.62,98.63,11779.0,82.0741,82.0824,82.0408,82.0492,11779.0
2018-10-03 11:50:00,98.63,98.72,98.62,98.68,26917.0,82.0492,82.124,82.0408,82.0908,26917.0
2018-10-03 11:55:00,98.69,98.7,98.66,98.66,23728.0,82.0991,82.1074,82.0741,82.0741,23728.0
2018-10-03 12:00:00,98.67,98.67,98.54,98.55,35536.0,82.0824,82.0824,81.9743,81.9826,35536.0
2018-10-03 12:05:00,98.54,98.55,98.46,98.52,28417.0,81.9743,81.9826,81.9077,81.9577,28417.0
2018-10-03 12:10:00,98.52,98.52,98.44,98.51,12901.0,81.9577,81.9577,81.8911,81.9493,12901.0
2018-10-03 12:15:00,98.52,98.54,98.48,98.53,22577.0,81.9577,81.9743,81.9244,81.966,22577.0
2018-10-03 12:20:00,98.54,98.57,98.52,98.52,20267.0,81.9743,81.9992,81.9577,81.9577,20267.0
2018-10-03 12:25:00,98.53,98.53,98.47,98.5,16793.0,81.966,81.966,81.9161,81.941,16793.0
2018-10-03 12:30:00,98.51,98.52,98.46,98.49,46134.0,81.9493,81.9577,81.9077,81.9327,46134.0
2018-10-03 12:35:00,98.49,98.5,98.45,98.45,12582.0,81.9327,81.941,81.8994,81.8994,12582.0
2018-10-03 12:40:00,98.46,98.47,98.39,98.44,36259.0,81.9077,81.9161,81.8495,81.8911,36259.0
2018-10-03 12:45:00,98.44,98.48,98.35,98.37,41636.0,81.8911,81.9244,81.8162,81.8329,41636.0
2018-10-03 12:50:00,98.36,98.37,98.3,98.34,38987.0,81.8245,81.8329,81.7746,81.8079,38987.0
2018-10-03 12:55:00,98.34,98.36,98.33,98.35,23112.0,81.8079,81.8245,81.7996,81.8162,23112.0
2018-10-03 13:00:00,98.34,98.34,98.24,98.27,44859.0,81.8079,81.8079,81.7247,81.7497,44859.0
2018-10-03 13:05:00,98.27,98.3,98.23,98.27,53242.0,81.7497,81.7746,81.7164,81.7497,53242.0
2018-10-03 13:10:00,98.27,98.43,98.27,98.43,26855.0,81.7497,81.8828,81.7497,81.8828,26855.0
2018-10-03 13:15:00,98.44,98.46,98.37,98.39,14179.0,81.8911,81.9077,81.8329,81.8495,14179.0
2018-10-03 13:20:00,98.39,98.4,98.35,98.37,16136.0,81.8495,81.8578,81.8162,81.8329,16136.0
2018-10-03 13:25:00,98.37,98.38,98.34,98.36,18113.0,81.8329,81.8412,81.8079,81.8245,18113.0
2018-10-03 13:30:00,98.35,98.42,98.34,98.4,18786.0,81.8162,81.8745,81.8079,81.8578,18786.0
2018-10-03 13:35:00,98.4,98.49,98.39,98.45,16861.0,81.8578,81.9327,81.8495,81.8994,16861.0
2018-10-03 13:40:00,98.44,98.45,98.39,98.42,21424.0,81.8911,81.8994,81.8495,81.8745,21424.0
2018-10-03 13:45:00,98.42,98.43,98.41,98.42,7555.0,81.8745,81.8828,81.8661,81.8745,7555.0
2018-10-03 13:50:00,98.42,98.48,98.39,98.39,29809.0,81.8745,81.9244,81.8495,81.8495,29809.0
2018-10-03 13:55:00,98.39,98.44,98.37,98.4,21000.0,81.8495,81.8911,81.8329,81.8578,21000.0
2018-10-03 14:00:00,98.41,98.46,98.39,98.41,20033.0,81.8661,81.9077,81.8495,81.8661,20033.0
2018-10-03 14:05:00,98.41,98.42,98.35,98.42,17193.0,81.8661,81.8745,81.8162,81.8745,17193.0
2018-10-03 14:10:00,98.41,98.42,98.36,98.37,17741.0,81.8661,81.8745,81.8245,81.8329,17741.0
2018-10-03 14:15:00,98.38,98.38,98.29,98.29,10403.0,81.8412,81.8412,81.7663,81.7663,10403.0
2018-10-03 14:20:00,98.28,98.3,98.23,98.24,23907.0,81.758,81.7746,81.7164,81.7247,23907.0
2018-10-03 14:25:00,98.24,98.25,98.18,98.18,15644.0,81.7247,81.733,81.6748,81.6748,15644.0
2018-10-03 14:30:00,98.18,98.18,98.02,98.02,24045.0,81.6748,81.6748,81.5417,81.5417,24045.0
2018-10-03 14:35:00,98.02,98.07,97.95,98.04,37207.0,81.5417,81.5833,81.4835,81.5583,37207.0
2018-10-03 14:40:00,98.04,98.05,97.99,98.02,21731.0,81.5583,81.5667,81.5167,81.5417,21731.0
2018-10-03 14:45:00,98.02,98.05,97.94,97.97,32769.0,81.5417,81.5667,81.4752,81.5001,32769.0
2018-10-03 14:50:00,97.96,97.97,97.7,97.72,59298.0,81.4918,81.5001,81.2755,81.2921,59298.0
2018-10-03 14:55:00,97.71,97.9,97.71,97.81,154723.0,81.2838,81.4419,81.2838,81.367,154723.0
2018-10-03 15:00:00,97.81,97.9,97.78,97.84,35592.0,81.367,81.4419,81.3421,81.392,35592.0
2018-10-03 15:05:00,97.84,97.86,97.74,97.78,36624.0,81.392,81.4086,81.3088,81.3421,36624.0
2018-10-03 15:10:00,97.77,97.8,97.69,97.71,48130.0,81.3337,81.3587,81.2672,81.2838,48130.0
2018-10-03 15:15:00,97.72,97.75,97.64,97.66,40744.0,81.2921,81.3171,81.2256,81.2422,40744.0
2018-10-03 15:20:00,97.68,97.74,97.62,97.68,44686.0,81.2589,81.3088,81.209,81.2589,44686.0
2018-10-03 15:25:00,97.69,97.76,97.66,97.74,40785.0,81.2672,81.3254,81.2422,81.3088,40785.0
2018-10-03 15:30:00,97.74,97.77,97.7,97.73,50540.0,81.3088,81.3337,81.2755,81.3005,50540.0
2018-10-03 15:35:00,97.74,97.74,97.64,97.64,110046.0,81.3088,81.3088,81.2256,81.2256,110046.0
2018-10-03 15:40:00,97.66,97.66,97.45,97.54,195065.0,81.2422,81.2422,81.0675,81.1424,195065.0
2018-10-03 15:45:00,97.54,97.67,97.51,97.51,112119.0,81.1424,81.2505,81.1174,81.1174,112119.0
2018-10-03 15:50:00,97.52,97.59,97.52,97.57,98264.0,81.1258,81.184,81.1258,81.1674,98264.0
2018-10-03 15:55:00,97.58,97.61,97.11,97.46,664497.0,81.1757,81.2006,80.7847,81.0758,664497.0
2018-10-04 09:30:00,97.15,97.46,97.08,97.28,105163.0,80.818,81.0758,80.7597,80.9261,105163.0
2018-10-04 09:35:00,97.27,97.63,97.2,97.51,70283.0,80.9178,81.2173,80.8596,81.1174,70283.0
2018-10-04 09:40:00,97.49,97.51,97.11,97.21,81637.0,81.1008,81.1174,80.7847,80.8679,81637.0
2018-10-04 09:45:00,97.19,97.35,97.16,97.21,34005.0,80.8512,80.9843,80.8263,80.8679,34005.0
2018-10-04 09:50:00,97.2,97.27,97.1,97.2,50206.0,80.8596,80.9178,80.7764,80.8596,50206.0
2018-10-04 09:55:00,97.18,97.34,97.15,97.27,114144.0,80.8429,80.976,80.818,80.9178,114144.0
2018-10-04 10:00:00,97.27,97.37,97.21,97.33,40841.0,80.9178,81.001,80.8679,80.9677,40841.0
2018-10-04 10:05:00,97.35,97.35,97.18,97.22,25140.0,80.9843,80.9843,80.8429,80.8762,25140.0
2018-10-04 10:10:00,97.21,97.22,97.02,97.19,42338.0,80.8679,80.8762,80.7098,80.8512,42338.0
2018-10-04 10:15:00,97.18,97.19,96.94,97.0,39729.0,80.8429,80.8512,80.6433,80.6932,39729.0
2018-10-04 10:20:00,97.0,97.03,96.76,96.78,32397.0,80.6932,80.7181,80.4935,80.5102,32397.0
2018-10-04 10:25:00,96.78,96.95,96.74,96.76,29505.0,80.5102,80.6516,80.4769,80.4935,29505.0
2018-10-04 10:30:00,96.75,96.88,96.69,96.69,25763.0,80.4852,80.5934,80.4353,80.4353,25763.0
2018-10-04 10:35:00,96.71,96.93,96.71,96.89,26893.0,80.4519,80.6349,80.4519,80.6017,26893.0
2018-10-04 10:40:00,96.9,96.91,96.75,96.84,28890.0,80.61,80.6183,80.4852,80.5601,28890.0
2018-10-04 10:45:00,96.85,96.94,96.68,96.71,36549.0,80.5684,80.6433,80.427,80.4519,36549.0
2018-10-04 10:50:00,96.7,96.75,96.55,96.55,33141.0,80.4436,80.4852,80.3188,80.3188,33141.0
2018-10-04 10:55:00,96.55,96.61,96.53,96.57,20720.0,80.3188,80.3687,80.3022,80.3355,20720.0
2018-10-04 11:00:00,96.55,96.76,96.54,96.73,37873.0,80.3188,80.4935,80.3105,80.4686,37873.0
2018-10-04 11:05:00,96.73,96.75,96.65,96.69,26052.0,80.4686,80.4852,80.402,80.4353,26052.0
2018-10-04 11:10:00,96.68,96.74,96.61,96.69,29679.0,80.427,80.4769,80.3687,80.4353,29679.0
2018-10-04 11:15:00,96.7,96.75,96.63,96.63,37794.0,80.4436,80.4852,80.3854,80.3854,37794.0
2018-10-04 11:20:00,96.63,96.63,96.58,96.61,48652.0,80.3854,80.3854,80.3438,80.3687,48652.0
2018-10-04 11:25:00,96.6,96.63,96.45,96.61,66603.0,80.3604,80.3854,80.2356,80.3687,66603.0
2018-10-04 11:30:00,96.62,96.67,96.6,96.65,22390.0,80.3771,80.4187,80.3604,80.402,22390.0
2018-10-04 11:35:00,96.64,96.71,96.56,96.56,39011.0,80.3937,80.4519,80.3271,80.3271,39011.0
2018-10-04 11:40:00,96.57,96.65,96.57,96.63,26441.0,80.3355,80.402,80.3355,80.3854,26441.0
2018-10-04 11:45:00,96.62,96.78,96.55,96.55,46069.0,80.3771,80.5102,80.3188,80.3188,46069.0
2018-10-04 11:50:00,96.55,96.55,96.42,96.5,48212.0,80.3188,80.3188,80.2107,80.2772,48212.0
2018-10-04 11:55:00,96.5,96.52,96.43,96.44,28302.0,80.2772,80.2939,80.219,80.2273,28302.0
2018-10-04 12:00:00,96.44,96.46,96.35,96.45,39848.0,80.2273,80.244,80.1525,80.2356,39848.0
2018-10-04 12:05:00,96.44,96.57,96.39,96.56,76911.0,80.2273,80.3355,80.1857,80.3271,76911.0
2018-10-04 12:10:00,96.56,96.62,96.51,96.56,16803.0,80.3271,80.3771,80.2856,80.3271,16803.0
2018-10-04 12:15:00,96.56,96.56,96.5,96.55,19820.0,80.3271,80.3271,80.2772,80.3188,19820.0
2018-10-04 12:20:00,96.55,96.55,96.49,96.55,21515.0,80.3188,80.3188,80.2689,80.3188,21515.0
2018-10-04 12:25:00,96.55,96.6,96.49,96.6,31243.0,80.3188,80.3604,80.2689,80.3604,31243.0
2018-10-04 12:30:00,96.59,96.73,96.56,96.7,39350.0,80.3521,80.4686,80.3271,80.4436,39350.0
2018-10-04 12:35:00,96.69,96.77,96.58,96.59,42998.0,80.4353,80.5018,80.3438,80.3521,42998.0
2018-10-04 12:40:00,96.61,96.63,96.56,96.63,12266.0,80.3687,80.3854,80.3271,80.3854,12266.0
2018-10-04 12:45:00,96.62,96.66,96.59,96.65,24224.0,80.3771,80.4103,80.3521,80.402,24224.0
2018-10-04 12:50:00,96.65,96.66,96.58,96.58,15809.0,80.402,80.4103,80.3438,80.3438,15809.0
2018-10-04 12:55:00,96.58,96.61,96.57,96.61,14905.0,80.3438,80.3687,80.3355,80.3687,14905.0
2018-10-04 13:00:00,96.61,96.61,96.47,96.53,20076.0,80.3687,80.3687,80.2523,80.3022,20076.0
2018-10-04 13:05:00,96.54,96.62,96.52,96.54,15906.0,80.3105,80.3771,80.2939,80.3105,15906.0
2018-10-04 13:10:00,96.54,96.54,96.46,96.48,20571.0,80.3105,80.3105,80.244,80.2606,20571.0
2018-10-04 13:15:00,96.48,96.56,96.47,96.53,23252.0,80.2606,80.3271,80.2523,80.3022,23252.0
2018-10-04 13:20:00,96.52,96.55,96.47,96.55,18897.0,80.2939,80.3188,80.2523,80.3188,18897.0
2018-10-04 13:25:00,96.55,96.66,96.54,96.56,24985.0,80.3188,80.4103,80.3105,80.3271,24985.0
2018-10-04 13:30:00,96.57,96.57,96.45,96.5,17619.0,80.3355,80.3355,80.2356,80.2772,17619.0
2018-10-04 13:35:00,96.5,96.57,96.47,96.53,19577.0,80.2772,80.3355,80.2523,80.3022,19577.0
2018-10-04 13:40:00,96.55,96.64,96.54,96.64,26770.0,80.3188,80.3937,80.3105,80.3937,26770.0
2018-10-04 13:45:00,96.64,96.65,96.5,96.5,23209.0,80.3937,80.402,80.2772,80.2772,23209.0
2018-10-04 13:50:00,96.5,96.61,96.46,96.59,29671.0,80.2772,80.3687,80.244,80.3521,29671.0
2018-10-04 13:55:00,96.59,96.62,96.56,96.61,70927.0,80.3521,80.3771,80.3271,80.3687,70927.0
2018-10-04 14:00:00,96.6,96.65,96.58,96.63,97467.0,80.3604,80.402,80.3438,80.3854,97467.0
2018-10-04 14:05:00,96.63,96.63,96.57,96.58,19677.0,80.3854,80.3854,80.3355,80.3438,19677.0
2018-10-04 14:10:00,96.57,96.57,96.51,96.54,45974.0,80.3355,80.3355,80.2856,80.3105,45974.0
2018-10-04 14:15:00,96.53,96.56,96.41,96.42,23920.0,80.3022,80.3271,80.2024,80.2107,23920.0
2018-10-04 14:20:00,96.42,96.46,96.38,96.43,30469.0,80.2107,80.244,80.1774,80.219,30469.0
2018-10-04 14:25:00,96.43,96.49,96.4,96.45,36288.0,80.219,80.2689,80.194,80.2356,36288.0
2018-10-04 14:30:00,96.44,96.48,96.38,96.48,29895.0,80.2273,80.2606,80.1774,80.2606,29895.0
2018-10-04 14:35:00,96.48,96.55,96.45,96.49,76725.0,80.2606,80.3188,80.2356,80.2689,76725.0
2018-10-04 14:40:00,96.5,96.55,96.45,96.51,31082.0,80.2772,80.3188,80.2356,80.2856,31082.0
2018-10-04 14:45:00,96.52,96.55,96.46,96.53,62620.0,80.2939,80.3188,80.244,80.3022,62620.0
2018-10-04 14:50:00,96.53,96.66,96.53,96.65,43780.0,80.3022,80.4103,80.3022,80.402,43780.0
2018-10-04 14:55:00,96.65,96.81,96.65,96.78,60859.0,80.402,80.5351,80.402,80.5102,60859.0
2018-10-04 15:00:00,96.78,96.79,96.71,96.78,27244.0,80.5102,80.5185,80.4519,80.5102,27244.0
2018-10-04 15:05:00,96.78,96.9,96.78,96.86,55107.0,80.5102,80.61,80.5102,80.5767,55107.0
2018-10-04 15:10:00,96.86,96.87,96.74,96.75,28359.0,80.5767,80.585,80.4769,80.4852,28359.0
2018-10-04 15:15:00,96.74,96.76,96.66,96.74,44073.0,80.4769,80.4935,80.4103,80.4769,44073.0
2018-10-04 15:20:00,96.74,96.76,96.66,96.71,35334.0,80.4769,80.4935,80.4103,80.4519,35334.0
2018-10-04 15:25:00,96.7,96.71,96.57,96.59,49848.0,80.4436,80.4519,80.3355,80.3521,49848.0
2018-10-04 15:30:00,96.58,96.66,96.57,96.63,68475.0,80.3438,80.4103,80.3355,80.3854,68475.0
2018-10-04 15:35:00,96.63,96.66,96.59,96.66,45711.0,80.3854,80.4103,80.3521,80.4103,45711.0
2018-10-04 15:40:00,96.65,96.81,96.62,96.8,67315.0,80.402,80.5351,80.3771,80.5268,67315.0
2018-10-04 15:45:00,96.79,97.0,96.77,96.98,108973.0,80.5185,80.6932,80.5018,80.6765,108973.0
2018-10-04 15:50:00,96.98,97.06,96.95,97.04,103213.0,80.6765,80.7431,80.6516,80.7265,103213.0
2018-10-04 15:55:00,97.04,97.04,96.92,96.97,210095.0,80.7265,80.7265,80.6266,80.6682,210095.0
2018-10-05 09:30:00,97.26,97.34,96.98,97.33,55655.0,80.9095,80.976,80.6765,80.9677,55655.0
2018-10-05 09:35:00,97.27,97.66,97.18,97.52,33958.0,80.9178,81.2422,80.8429,81.1258,33958.0
2018-10-05 09:40:00,97.5,97.6,97.42,97.56,25834.0,81.1091,81.1923,81.0426,81.159,25834.0
2018-10-05 09:45:00,97.56,97.66,97.39,97.39,25740.0,81.159,81.2422,81.0176,81.0176,25740.0
2018-10-05 09:50:00,97.4,97.54,97.39,97.52,24890.0,81.0259,81.1424,81.0176,81.1258,24890.0
2018-10-05 09:55:00,97.52,97.6,97.44,97.58,24173.0,81.1258,81.1923,81.0592,81.1757,24173.0
2018-10-05 10:00:00,97.58,97.71,97.53,97.56,40705.0,81.1757,81.2838,81.1341,81.159,40705.0
2018-10-05 10:05:00,97.55,97.58,97.44,97.44,29682.0,81.1507,81.1757,81.0592,81.0592,29682.0
2018-10-05 10:10:00,97.43,97.47,97.27,97.31,38416.0,81.0509,81.0842,80.9178,80.9511,38416.0
2018-10-05 10:15:00,97.33,97.42,97.31,97.42,19545.0,80.9677,81.0426,80.9511,81.0426,19545.0
2018-10-05 10:20:00,97.42,97.53,97.41,97.48,22699.0,81.0426,81.1341,81.0343,81.0925,22699.0
2018-10-05 10:25:00,97.49,97.64,97.46,97.62,21279.0,81.1008,81.2256,81.0758,81.209,21279.0
2018-10-05 10:30:00,97.63,97.68,97.55,97.59,16910.0,81.2173,81.2589,81.1507,81.184,16910.0
2018-10-05 10:35:00,97.59,97.62,97.49,97.51,16134.0,81.184,81.209,81.1008,81.1174,16134.0
2018-10-05 10:40:00,97.5,97.61,97.49,97.57,18035.0,81.1091,81.2006,81.1008,81.1674,18035.0
2018-10-05 10:45:00,97.55,97.55,97.31,97.32,26405.0,81.1507,81.1507,80.9511,80.9594,26405.0
2018-10-05 10:50:00,97.32,97.33,97.01,97.01,63557.0,80.9594,80.9677,80.7015,80.7015,63557.0
2018-10-05 10:55:00,97.02,97.1,96.99,97.09,38638.0,80.7098,80.7764,80.6849,80.768,38638.0
2018-10-05 11:00:00,97.1,97.18,97.03,97.08,20736.0,80.7764,80.8429,80.7181,80.7597,20736.0
2018-10-05 11:05:00,97.08,97.11,97.0,97.11,17185.0,80.7597,80.7847,80.6932,80.7847,17185.0
2018-10-05 11:10:00,97.1,97.12,97.02,97.12,23026.0,80.7764,80.793,80.7098,80.793,23026.0
2018-10-05 11:15:00,97.12,97.12,96.88,96.92,54065.0,80.793,80.793,80.5934,80.6266,54065.0
2018-10-05 11:20:00,96.91,96.92,96.84,96.91,51861.0,80.6183,80.6266,80.5601,80.6183,51861.0
2018-10-05 11:25:00,96.93,96.96,96.84,96.91,38067.0,80.6349,80.6599,80.5601,80.6183,38067.0
2018-10-05 11:30:00,96.89,97.01,96.86,96.9,111351.0,80.6017,80.7015,80.5767,80.61,111351.0
2018-10-05 11:35:00,96.92,97.01,96.9,96.99,36249.0,80.6266,80.7015,80.61,80.6849,36249.0
2018-10-05 11:40:00,97.01,97.02,96.87,96.9,28272.0,80.7015,80.7098,80.585,80.61,28272.0
2018-10-05 11:45:00,96.9,96.9,96.69,96.77,37997.0,80.61,80.61,80.4353,80.5018,37997.0
2018-10-05 11:50:00,96.77,96.79,96.56,96.62,37273.0,80.5018,80.5185,80.3271,80.3771,37273.0
2018-10-05 11:55:00,96.61,96.68,96.56,96.56,25477.0,80.3687,80.427,80.3271,80.3271,25477.0
2018-10-05 12:00:00,96.57,96.73,96.55,96.73,34718.0,80.3355,80.4686,80.3188,80.4686,34718.0
2018-10-05 12:05:00,96.72,96.77,96.65,96.75,22372.0,80.4603,80.5018,80.402,80.4852,22372.0
2018-10-05 12:10:00,96.74,96.74,96.5,96.58,29829.0,80.4769,80.4769,80.2772,80.3438,29829.0
2018-10-05 12:15:00,96.57,96.69,96.52,96.64,25239.0,80.3355,80.4353,80.2939,80.3937,25239.0
2018-10-05 12:20:00,96.64,96.72,96.63,96.65,26652.0,80.3937,80.4603,80.3854,80.402,26652.0
2018-10-05 12:25:00,96.65,96.66,96.57,96.61,117964.0,80.402,80.4103,80.3355,80.3687,117964.0
2018-10-05 12:30:00,96.59,96.59,96.47,96.51,48761.0,80.3521,80.3521,80.2523,80.2856,48761.0
2018-10-05 12:35:00,96.52,96.53,96.39,96.4,84252.0,80.2939,80.3022,80.1857,80.194,84252.0
2018-10-05 12:40:00,96.4,96.4,96.23,96.31,84291.0,80.194,80.194,80.0526,80.1192,84291.0
2018-10-05 12:45:00,96.3,96.43,96.29,96.41,79555.0,80.1109,80.219,80.1025,80.2024,79555.0
2018-10-05 12:50:00,96.41,96.47,96.37,96.44,44589.0,80.2024,80.2523,80.1691,80.2273,44589.0
2018-10-05 12:55:00,96.44,96.48,96.38,96.43,59203.0,80.2273,80.2606,80.1774,80.219,59203.0
2018-10-05 13:00:00,96.42,96.51,96.33,96.51,36919.0,80.2107,80.2856,80.1358,80.2856,36919.0
2018-10-05 13:05:00,96.5,96.55,96.43,96.48,29502.0,80.2772,80.3188,80.219,80.2606,29502.0
2018-10-05 13:10:00,96.49,96.57,96.47,96.54,19486.0,80.2689,80.3355,80.2523,80.3105,19486.0
2018-10-05 13:15:00,96.54,96.62,96.49,96.54,20431.0,80.3105,80.3771,80.2689,80.3105,20431.0
2018-10-05 13:20:00,96.53,96.53,96.46,96.49,31234.0,80.3022,80.3022,80.244,80.2689,31234.0
2018-10-05 13:25:00,96.5,96.53,96.42,96.45,27527.0,80.2772,80.3022,80.2107,80.2356,27527.0
2018-10-05 13:30:00,96.44,96.47,96.29,96.3,47336.0,80.2273,80.2523,80.1025,80.1109,47336.0
2018-10-05 13:35:00,96.31,96.31,96.23,96.25,50839.0,80.1192,80.1192,80.0526,80.0693,50839.0
2018-10-05 13:40:00,96.25,96.4,96.24,96.38,66452.0,80.0693,80.194,80.0609,80.1774,66452.0
2018-10-05 13:45:00,96.38,96.52,96.34,96.51,28818.0,80.1774,80.2939,80.1441,80.2856,28818.0
2018-10-05 13:50:00,96.52,96.54,96.47,96.49,33731.0,80.2939,80.3105,80.2523,80.2689,33731.0
2018-10-05 13:55:00,96.48,96.5,96.41,96.41,26461.0,80.2606,80.2772,80.2024,80.2024,26461.0
2018-10-05 14:00:00,96.42,96.55,96.42,96.55,49284.0,80.2107,80.3188,80.2107,80.3188,49284.0
2018-10-05 14:05:00,96.55,96.56,96.46,96.52,19422.0,80.3188,80.3271,80.244,80.2939,19422.0
2018-10-05 14:10:00,96.52,96.6,96.52,96.54,23794.0,80.2939,80.3604,80.2939,80.3105,23794.0
2018-10-05 14:15:00,96.53,96.58,96.53,96.55,35743.0,80.3022,80.3438,80.3022,80.3188,35743.0
2018-10-05 14:20:00,96.55,96.59,96.53,96.57,33345.0,80.3188,80.3521,80.3022,80.3355,33345.0
2018-10-05 14:25:00,96.58,96.65,96.55,96.65,38006.0,80.3438,80.402,80.3188,80.402,38006.0
2018-10-05 14:30:00,96.65,96.73,96.63,96.64,28170.0,80.402,80.4686,80.3854,80.3937,28170.0
2018-10-05 14:35:00,96.64,96.71,96.51,96.51,76873.0,80.3937,80.4519,80.2856,80.2856,76873.0
2018-10-05 14:40:00,96.51,96.67,96.5,96.64,50234.0,80.2856,80.4187,80.2772,80.3937,50234.0
2018-10-05 14:45:00,96.63,96.75,96.63,96.75,32021.0,80.3854,80.4852,80.3854,80.4852,32021.0
2018-10-05 14:50:00,96.77,96.81,96.74,96.8,24612.0,80.5018,80.5351,80.4769,80.5268,24612.0
2018-10-05 14:55:00,96.8,96.82,96.7,96.73,44754.0,80.5268,80.5434,80.4436,80.4686,44754.0
2018-10-05 15:00:00,96.74,96.91,96.74,96.88,40937.0,80.4769,80.6183,80.4769,80.5934,40937.0
2018-10-05 15:05:00,96.88,97.0,96.87,96.95,42253.0,80.5934,80.6932,80.585,80.6516,42253.0
2018-10-05 15:10:00,96.95,96.97,96.88,96.93,31163.0,80.6516,80.6682,80.5934,80.6349,31163.0
2018-10-05 15:15:00,96.94,96.98,96.87,96.98,27890.0,80.6433,80.6765,80.585,80.6765,27890.0
2018-10-05 15:20:00,96.98,97.14,96.97,97.07,27793.0,80.6765,80.8096,80.6682,80.7514,27793.0
2018-10-05 15:25:00,97.06,97.07,96.98,97.04,29045.0,80.7431,80.7514,80.6765,80.7265,29045.0
2018-10-05 15:30:00,97.04,97.06,96.83,96.88,43503.0,80.7265,80.7431,80.5518,80.5934,43503.0
2018-10-05 15:35:00,96.87,96.92,96.84,96.88,42646.0,80.585,80.6266,80.5601,80.5934,42646.0
2018-10-05 15:40:00,96.87,97.03,96.84,97.0,47081.0,80.585,80.7181,80.5601,80.6932,47081.0
2018-10-05 15:45:00,97.0,97.22,97.0,97.18,101341.0,80.6932,80.8762,80.6932,80.8429,101341.0
2018-10-05 15:50:00,97.17,97.17,97.06,97.09,132902.0,80.8346,80.8346,80.7431,80.768,132902.0
2018-10-05 15:55:00,97.1,97.18,97.03,97.16,332870.0,80.7764,80.8429,80.7181,80.8263,332870.0
2018-10-08 09:30:00,96.75,97.17,96.66,96.96,102999.0,80.4852,80.8346,80.4103,80.6599,102999.0
2018-10-08 09:35:00,96.94,96.96,96.76,96.9,21352.0,80.6433,80.6599,80.4935,80.61,21352.0
2018-10-08 09:40:00,96.85,96.96,96.8,96.88,17188.0,80.5684,80.6599,80.5268,80.5934,17188.0
2018-10-08 09:45:00,96.91,96.92,96.73,96.73,22394.0,80.6183,80.6266,80.4686,80.4686,22394.0
2018-10-08 09:50:00,96.73,96.91,96.72,96.85,25715.0,80.4686,80.6183,80.4603,80.5684,25715.0
2018-10-08 09:55:00,96.82,96.84,96.69,96.72,31539.0,80.5434,80.5601,80.4353,80.4603,31539.0
2018-10-08 10:00:00,96.73,96.76,96.67,96.75,25751.0,80.4686,80.4935,80.4187,80.4852,25751.0
2018-10-08 10:05:00,96.72,96.8,96.62,96.76,25756.0,80.4603,80.5268,80.3771,80.4935,25756.0
2018-10-08 10:10:00,96.78,96.83,96.75,96.78,14898.0,80.5102,80.5518,80.4852,80.5102,14898.0
2018-10-08 10:15:00,96.8,96.89,96.75,96.88,14041.0,80.5268,80.6017,80.4852,80.5934,14041.0
2018-10-08 10:20:00,96.89,96.95,96.85,96.9,34278.0,80.6017,80.6516,80.5684,80.61,34278.0
2018-10-08 10:25:00,96.89,96.96,96.84,96.85,15671.0,80.6017,80.6599,80.5601,80.5684,15671.0
2018-10-08 10:30:00,96.85,96.85,96.74,96.76,31660.0,80.5684,80.5684,80.4769,80.4935,31660.0
2018-10-08 10:35:00,96.75,96.75,96.56,96.71,43887.0,80.4852,80.4852,80.3271,80.4519,43887.0
2018-10-08 10:40:00,96.72,96.76,96.69,96.69,20376.0,80.4603,80.4935,80.4353,80.4353,20376.0
2018-10-08 10:45:00,96.7,96.72,96.56,96.58,11000.0,80.4436,80.4603,80.3271,80.3438,11000.0
2018-10-08 10:50:00,96.55,96.66,96.55,96.64,8569.0,80.3188,80.4103,80.3188,80.3937,8569.0
2018-10-08 10:55:00,96.64,96.75,96.55,96.74,107975.0,80.3937,80.4852,80.3188,80.4769,107975.0
2018-10-08 11:00:00,96.74,96.74,96.61,96.71,13489.0,80.4769,80.4769,80.3687,80.4519,13489.0
2018-10-08 11:05:00,96.7,96.72,96.58,96.58,27335.0,80.4436,80.4603,80.3438,80.3438,27335.0
2018-10-08 11:10:00,96.59,96.66,96.49,96.5,26224.0,80.3521,80.4103,80.2689,80.2772,26224.0
2018-10-08 11:15:00,96.5,96.53,96.42,96.49,21091.0,80.2772,80.3022,80.2107,80.2689,21091.0
2018-10-08 11:20:00,96.49,96.57,96.45,96.45,16586.0,80.2689,80.3355,80.2356,80.2356,16586.0
2018-10-08 11:25:00,96.43,96.44,96.29,96.32,17348.0,80.219,80.2273,80.1025,80.1275,17348.0
2018-10-08 11:30:00,96.31,96.37,96.22,96.27,24947.0,80.1192,80.1691,80.0443,80.0859,24947.0
2018-10-08 11:35:00,96.25,96.33,96.17,96.18,32614.0,80.0693,80.1358,80.0027,80.011,32614.0
2018-10-08 11:40:00,96.18,96.18,95.63,95.81,102139.0,80.011,80.011,79.5535,79.7032,102139.0
2018-10-08 11:45:00,95.78,95.83,95.59,95.82,36972.0,79.6783,79.7199,79.5202,79.7116,36972.0
2018-10-08 11:50:00,95.82,95.95,95.8,95.91,25983.0,79.7116,79.8197,79.6949,79.7864,25983.0
2018-10-08 11:55:00,95.91,95.99,95.79,95.97,26534.0,79.7864,79.853,79.6866,79.8363,26534.0
2018-10-08 12:00:00,95.93,96.0,95.81,95.81,28797.0,79.8031,79.8613,79.7032,79.7032,28797.0
2018-10-08 12:05:00,95.81,95.88,95.77,95.84,24467.0,79.7032,79.7615,79.67,79.7282,24467.0
2018-10-08 12:10:00,95.84,95.86,95.72,95.8,28209.0,79.7282,79.7448,79.6284,79.6949,28209.0
2018-10-08 12:15:00,95.8,95.91,95.79,95.83,20512.0,79.6949,79.7864,79.6866,79.7199,20512.0
2018-10-08 12:20:00,95.82,95.97,95.74,95.97,41743.0,79.7116,79.8363,79.645,79.8363,41743.0
2018-10-08 12:25:00,95.97,95.98,95.82,95.88,21390.0,79.8363,79.8447,79.7116,79.7615,21390.0
2018-10-08 12:30:00,95.86,95.86,95.65,95.65,27410.0,79.7448,79.7448,79.5701,79.5701,27410.0
2018-10-08 12:35:00,95.63,95.71,95.6,95.68,119192.0,79.5535,79.62,79.5285,79.5951,119192.0
2018-10-08 12:40:00,95.68,95.81,95.68,95.73,22609.0,79.5951,79.7032,79.5951,79.6367,22609.0
2018-10-08 12:45:00,95.74,95.82,95.67,95.74,22622.0,79.645,79.7116,79.5868,79.645,22622.0
2018-10-08 12:50:00,95.74,95.87,95.73,95.73,33293.0,79.645,79.7531,79.6367,79.6367,33293.0
2018-10-08 12:55:00,95.74,95.75,95.57,95.57,25679.0,79.645,79.6533,79.5036,79.5036,25679.0
2018-10-08 13:00:00,95.58,95.6,95.46,95.6,102566.0,79.5119,79.5285,79.4121,79.5285,102566.0
2018-10-08 13:05:00,95.58,95.67,95.4,95.65,35266.0,79.5119,79.5868,79.3622,79.5701,35266.0
2018-10-08 13:10:00,95.65,95.72,95.62,95.71,30381.0,79.5701,79.6284,79.5452,79.62,30381.0
2018-10-08 13:15:00,95.71,95.72,95.54,95.56,25947.0,79.62,79.6284,79.4786,79.4953,25947.0
2018-10-08 13:20:00,95.56,95.65,95.55,95.61,27381.0,79.4953,79.5701,79.4869,79.5369,27381.0
2018-10-08 13:25:00,95.61,95.69,95.6,95.62,17769.0,79.5369,79.6034,79.5285,79.5452,17769.0
2018-10-08 13:30:00,95.59,95.84,95.59,95.84,21459.0,79.5202,79.7282,79.5202,79.7282,21459.0
2018-10-08 13:35:00,95.85,95.95,95.85,95.93,15957.0,79.7365,79.8197,79.7365,79.8031,15957.0
2018-10-08 13:40:00,95.93,96.0,95.92,95.99,28552.0,79.8031,79.8613,79.7947,79.853,28552.0
2018-10-08 13:45:00,95.94,95.96,95.87,95.9,15955.0,79.8114,79.828,79.7531,79.7781,15955.0
2018-10-08 13:50:00,95.9,95.91,95.85,95.88,15985.0,79.7781,79.7864,79.7365,79.7615,15985.0
2018-10-08 13:55:00,95.88,95.88,95.73,95.74,29281.0,79.7615,79.7615,79.6367,79.645,29281.0
2018-10-08 14:00:00,95.75,95.75,95.14,95.36,264130.0,79.6533,79.6533,79.1459,79.3289,264130.0
2018-10-08 14:05:00,95.39,95.69,95.39,95.58,33152.0,79.3538,79.6034,79.3538,79.5119,33152.0
2018-10-08 14:10:00,95.59,95.64,95.47,95.52,43782.0,79.5202,79.5618,79.4204,79.462,43782.0
2018-10-08 14:15:00,95.52,95.77,95.52,95.77,112076.0,79.462,79.67,79.462,79.67,112076.0
2018-10-08 14:20:00,95.78,95.92,95.72,95.77,37459.0,79.6783,79.7947,79.6284,79.67,37459.0
2018-10-08 14:25:00,95.78,95.82,95.71,95.75,23405.0,79.6783,79.7116,79.62,79.6533,23405.0
2018-10-08 14:30:00,95.77,96.04,95.76,96.02,34714.0,79.67,79.8946,79.6616,79.8779,34714.0
2018-10-08 14:35:00,96.03,96.09,95.95,96.06,44776.0,79.8862,79.9362,79.8197,79.9112,44776.0
2018-10-08 14:40:00,96.07,96.11,95.99,96.06,25254.0,79.9195,79.9528,79.853,79.9112,25254.0
2018-10-08 14:45:00,96.03,96.16,96.01,96.09,39249.0,79.8862,79.9944,79.8696,79.9362,39249.0
2018-10-08 14:50:00,96.09,96.14,96.02,96.07,42729.0,79.9362,79.9778,79.8779,79.9195,42729.0
2018-10-08 14:55:00,96.06,96.07,95.91,95.91,29084.0,79.9112,79.9195,79.7864,79.7864,29084.0
2018-10-08 15:00:00,95.91,96.08,95.89,96.06,43583.0,79.7864,79.9278,79.7698,79.9112,43583.0
2018-10-08 15:05:00,96.06,96.11,95.96,96.1,26901.0,79.9112,79.9528,79.828,79.9445,26901.0
2018-10-08 15:10:00,96.09,96.18,96.08,96.16,24666.0,79.9362,80.011,79.9278,79.9944,24666.0
2018-10-08 15:15:00,96.15,96.19,96.1,96.14,24224.0,79.9861,80.0193,79.9445,79.9778,24224.0
2018-10-08 15:20:00,96.15,96.15,95.96,95.97,38288.0,79.9861,79.9861,79.828,79.8363,38288.0
2018-10-08 15:25:00,95.98,96.01,95.88,95.91,78208.0,79.8447,79.8696,79.7615,79.7864,78208.0
2018-10-08 15:30:00,95.91,96.06,95.91,96.01,67983.0,79.7864,79.9112,79.7864,79.8696,67983.0
2018-10-08 15:35:00,96.01,96.11,95.99,96.07,34604.0,79.8696,79.9528,79.853,79.9195,34604.0
2018-10-08 15:40:00,96.07,96.21,96.07,96.11,40616.0,79.9195,80.036,79.9195,79.9528,40616.0
2018-10-08 15:45:00,96.12,96.18,96.0,96.11,98320.0,79.9611,80.011,79.8613,79.9528,98320.0
2018-10-08 15:50:00,96.11,96.12,95.97,96.01,108490.0,79.9528,79.9611,79.8363,79.8696,108490.0
2018-10-08 15:55:00,96.01,96.05,95.91,95.96,277097.0,79.8696,79.9029,79.7864,79.828,277097.0
2018-10-09 09:30:00,95.68,95.89,95.37,95.8,73494.0,79.5951,79.7698,79.3372,79.6949,73494.0
2018-10-09 09:35:00,95.8,96.07,95.69,95.96,40985.0,79.6949,79.9195,79.6034,79.828,40985.0
2018-10-09 09:40:00,95.99,96.12,95.87,96.07,21718.0,79.853,79.9611,79.7531,79.9195,21718.0
2018-10-09 09:45:00,96.07,96.07,95.56,95.59,32328.0,79.9195,79.9195,79.4953,79.5202,32328.0
2018-10-09 09:50:00,95.57,95.81,95.51,95.8,34094.0,79.5036,79.7032,79.4537,79.6949,34094.0
2018-10-09 09:55:00,95.8,95.91,95.73,95.91,26347.0,79.6949,79.7864,79.6367,79.7864,26347.0
2018-10-09 10:00:00,95.96,96.08,95.91,96.04,14446.0,79.828,79.9278,79.7864,79.8946,14446.0
2018-10-09 10:05:00,96.1,96.13,95.99,96.05,19526.0,79.9445,79.9694,79.853,79.9029,19526.0
2018-10-09 10:10:00,96.07,96.16,95.99,96.09,23508.0,79.9195,79.9944,79.853,79.9362,23508.0
2018-10-09 10:15:00,96.09,96.23,96.08,96.2,26960.0,79.9362,80.0526,79.9278,80.0277,26960.0
2018-10-09 10:20:00,96.2,96.38,96.17,96.38,24693.0,80.0277,80.1774,80.0027,80.1774,24693.0
2018-10-09 10:25:00,96.37,96.4,96.3,96.37,26979.0,80.1691,80.194,80.1109,80.1691,26979.0
2018-10-09 10:30:00,96.38,96.44,96.31,96.41,35813.0,80.1774,80.2273,80.1192,80.2024,35813.0
2018-10-09 10:35:00,96.42,96.44,96.25,96.27,25623.0,80.2107,80.2273,80.0693,80.0859,25623.0
2018-10-09 10:40:00,96.27,96.38,96.27,96.33,16501.0,80.0859,80.1774,80.0859,80.1358,16501.0
2018-10-09 10:45:00,96.3,96.39,96.24,96.27,38141.0,80.1109,80.1857,80.0609,80.0859,38141.0
2018-10-09 10:50:00,96.27,96.3,96.07,96.09,33173.0,80.0859,80.1109,79.9195,79.9362,33173.0
2018-10-09 10:55:00,96.11,96.15,95.97,95.99,20228.0,79.9528,79.9861,79.8363,79.853,20228.0
2018-10-09 11:00:00,95.99,96.08,95.98,96.0,20768.0,79.853,79.9278,79.8447,79.8613,20768.0
2018-10-09 11:05:00,96.03,96.11,95.99,96.01,15687.0,79.8862,79.9528,79.853,79.8696,15687.0
2018-10-09 11:10:00,96.03,96.18,96.03,96.16,17397.0,79.8862,80.011,79.8862,79.9944,17397.0
2018-10-09 11:15:00,96.16,96.2,96.04,96.1,12923.0,79.9944,80.0277,79.8946,79.9445,12923.0
2018-10-09 11:20:00,96.11,96.28,96.08,96.26,13598.0,79.9528,80.0942,79.9278,80.0776,13598.0
2018-10-09 11:25:00,96.25,96.35,96.24,96.33,14010.0,80.0693,80.1525,80.0609,80.1358,14010.0
2018-10-09 11:30:00,96.31,96.38,96.28,96.3,18702.0,80.1192,80.1774,80.0942,80.1109,18702.0
2018-10-09 11:35:00,96.31,96.38,96.25,96.28,16806.0,80.1192,80.1774,80.0693,80.0942,16806.0
2018-10-09 11:40:00,96.3,96.34,96.24,96.32,15537.0,80.1109,80.1441,80.0609,80.1275,15537.0
2018-10-09 11:45:00,96.32,96.33,96.23,96.27,12951.0,80.1275,80.1358,80.0526,80.0859,12951.0
2018-10-09 11:50:00,96.27,96.48,96.26,96.38,64369.0,80.0859,80.2606,80.0776,80.1774,64369.0
2018-10-09 11:55:00,96.38,96.43,96.27,96.28,20469.0,80.1774,80.219,80.0859,80.0942,20469.0
2018-10-09 12:00:00,96.29,96.5,96.26,96.41,24385.0,80.1025,80.2772,80.0776,80.2024,24385.0
2018-10-09 12:05:00,96.4,96.45,96.37,96.39,14791.0,80.194,80.2356,80.1691,80.1857,14791.0
2018-10-09 12:10:00,96.36,96.41,96.29,96.29,9801.0,80.1608,80.2024,80.1025,80.1025,9801.0
2018-10-09 12:15:00,96.28,96.32,96.21,96.22,15410.0,80.0942,80.1275,80.036,80.0443,15410.0
2018-10-09 12:20:00,96.22,96.26,96.17,96.19,13554.0,80.0443,80.0776,80.0027,80.0193,13554.0
2018-10-09 12:25:00,96.2,96.24,96.19,96.2,7463.0,80.0277,80.0609,80.0193,80.0277,7463.0
2018-10-09 12:30:00,96.17,96.21,96.1,96.14,16976.0,80.0027,80.036,79.9445,79.9778,16976.0
2018-10-09 12:35:00,96.16,96.3,96.16,96.26,15279.0,79.9944,80.1109,79.9944,80.0776,15279.0
2018-10-09 12:40:00,96.27,96.27,96.12,96.14,10868.0,80.0859,80.0859,79.9611,79.9778,10868.0
2018-10-09 12:45:00,96.13,96.18,95.98,96.02,56518.0,79.9694,80.011,79.8447,79.8779,56518.0
2018-10-09 12:50:00,96.03,96.05,95.97,95.99,12101.0,79.8862,79.9029,79.8363,79.853,12101.0
2018-10-09 12:55:00,95.99,96.07,95.96,95.98,14743.0,79.853,79.9195,79.828,79.8447,14743.0
2018-10-09 13:00:00,95.98,95.98,95.88,95.9,22412.0,79.8447,79.8447,79.7615,79.7781,22412.0
2018-10-09 13:05:00,95.9,95.99,95.89,95.98,12091.0,79.7781,79.853,79.7698,79.8447,12091.0
2018-10-09 13:10:00,95.97,96.15,95.96,96.13,35636.0,79.8363,79.9861,79.828,79.9694,35636.0
2018-10-09 13:15:00,96.13,96.17,96.04,96.04,33651.0,79.9694,80.0027,79.8946,79.8946,33651.0
2018-10-09 13:20:00,96.05,96.13,96.04,96.12,38231.0,79.9029,79.9694,79.8946,79.9611,38231.0
2018-10-09 13:25:00,96.12,96.12,96.02,96.04,18921.0,79.9611,79.9611,79.8779,79.8946,18921.0
2018-10-09 13:30:00,96.05,96.05,95.96,96.02,16896.0,79.9029,79.9029,79.828,79.8779,16896.0
2018-10-09 13:35:00,96.02,96.02,95.9,95.94,67379.0,79.8779,79.8779,79.7781,79.8114,67379.0
2018-10-09 13:40:00,95.96,96.05,95.91,95.99,22383.0,79.828,79.9029,79.7864,79.853,22383.0
2018-10-09 13:45:00,95.98,96.08,95.96,96.06,21561.0,79.8447,79.9278,79.828,79.9112,21561.0
2018-10-09 13:50:00,96.06,96.13,96.03,96.1,49427.0,79.9112,79.9694,79.8862,79.9445,49427.0
2018-10-09 13:55:00,96.1,96.22,96.1,96.18,32875.0,79.9445,80.0443,79.9445,80.011,32875.0
2018-10-09 14:00:00,96.18,96.19,96.11,96.18,14624.0,80.011,80.0193,79.9528,80.011,14624.0
2018-10-09 14:05:00,96.18,96.3,96.13,96.3,25590.0,80.011,80.1109,79.9694,80.1109,25590.0
2018-10-09 14:10:00,96.31,96.36,96.23,96.35,27295.0,80.1192,80.1608,80.0526,80.1525,27295.0
2018-10-09 14:15:00,96.36,96.4,96.31,96.32,38525.0,80.1608,80.194,80.1192,80.1275,38525.0
2018-10-09 14:20:00,96.31,96.42,96.31,96.4,17186.0,80.1192,80.2107,80.1192,80.194,17186.0
2018-10-09 14:25:00,96.39,96.4,96.32,96.34,31993.0,80.1857,80.194,80.1275,80.1441,31993.0
2018-10-09 14:30:00,96.35,96.35,96.23,96.25,22510.0,80.1525,80.1525,80.0526,80.0693,22510.0
2018-10-09 14:35:00,96.25,96.25,96.18,96.2,31551.0,80.0693,80.0693,80.011,80.0277,31551.0
2018-10-09 14:40:00,96.21,96.23,96.19,96.22,30630.0,80.036,80.0526,80.0193,80.0443,30630.0
2018-10-09 14:45:00,96.22,96.22,96.16,96.2,26679.0,80.0443,80.0443,79.9944,80.0277,26679.0
2018-10-09 14:50:00,96.21,96.41,96.2,96.39,24669.0,80.036,80.2024,80.0277,80.1857,24669.0
2018-10-09 14:55:00,96.4,96.48,96.38,96.4,26452.0,80.194,80.2606,80.1774,80.194,26452.0
2018-10-09 15:00:00,96.41,96.42,96.36,96.39,29118.0,80.2024,80.2107,80.1608,80.1857,29118.0
2018-10-09 15:05:00,96.39,96.42,96.34,96.39,16948.0,80.1857,80.2107,80.1441,80.1857,16948.0
2018-10-09 15:10:00,96.4,96.4,96.34,96.37,14485.0,80.194,80.194,80.1441,80.1691,14485.0
2018-10-09 15:15:00,96.37,96.4,96.34,96.37,17963.0,80.1691,80.194,80.1441,80.1691,17963.0
2018-10-09 15:20:00,96.37,96.39,96.22,96.24,22839.0,80.1691,80.1857,80.0443,80.0609,22839.0
2018-10-09 15:25:00,96.24,96.33,96.24,96.32,28006.0,80.0609,80.1358,80.0609,80.1275,28006.0
2018-10-09 15:30:00,96.32,96.35,96.26,96.29,35953.0,80.1275,80.1525,80.0776,80.1025,35953.0
2018-10-09 15:35:00,96.29,96.37,96.25,96.34,25493.0,80.1025,80.1691,80.0693,80.1441,25493.0
2018-10-09 15:40:00,96.33,96.33,96.24,96.25,36878.0,80.1358,80.1358,80.0609,80.0693,36878.0
2018-10-09 15:45:00,96.26,96.42,96.25,96.41,57149.0,80.0776,80.2107,80.0693,80.2024,57149.0
2018-10-09 15:50:00,96.4,96.4,96.24,96.33,74312.0,80.194,80.194,80.0609,80.1358,74312.0
2018-10-09 15:55:00,96.33,96.35,96.17,96.2,229160.0,80.1358,80.1525,80.0027,80.0277,229160.0
2018-10-10 09:30:00,96.1,96.5,96.1,96.26,61547.0,79.9445,80.2772,79.9445,80.0776,61547.0
2018-10-10 09:35:00,96.33,96.5,96.28,96.3,29914.0,80.1358,80.2772,80.0942,80.1109,29914.0
2018-10-10 09:40:00,96.33,96.48,96.23,96.4,16969.0,80.1358,80.2606,80.0526,80.194,16969.0
2018-10-10 09:45:00,96.44,96.72,96.43,96.62,26210.0,80.2273,80.4603,80.219,80.3771,26210.0
2018-10-10 09:50:00,96.62,96.75,96.53,96.65,21556.0,80.3771,80.4852,80.3022,80.402,21556.0
2018-10-10 09:55:00,96.66,96.72,96.37,96.45,28712.0,80.4103,80.4603,80.1691,80.2356,28712.0
2018-10-10 10:00:00,96.44,96.58,96.21,96.23,35454.0,80.2273,80.3438,80.036,80.0526,35454.0
2018-10-10 10:05:00,96.26,96.56,96.22,96.56,36200.0,80.0776,80.3271,80.0443,80.3271,36200.0
2018-10-10 10:10:00,96.56,96.81,96.53,96.76,29202.0,80.3271,80.5351,80.3022,80.4935,29202.0
2018-10-10 10:15:00,96.74,96.78,96.61,96.71,30864.0,80.4769,80.5102,80.3687,80.4519,30864.0
2018-10-10 10:20:00,96.71,96.8,96.65,96.8,39107.0,80.4519,80.5268,80.402,80.5268,39107.0
2018-10-10 10:25:00,96.8,96.8,96.52,96.52,31899.0,80.5268,80.5268,80.2939,80.2939,31899.0
2018-10-10 10:30:00,96.54,96.56,96.43,96.48,23799.0,80.3105,80.3271,80.219,80.2606,23799.0
2018-10-10 10:35:00,96.47,96.52,96.38,96.39,25622.0,80.2523,80.2939,80.1774,80.1857,25622.0
2018-10-10 10:40:00,96.4,96.43,96.32,96.32,26906.0,80.194,80.219,80.1275,80.1275,26906.0
2018-10-10 10:45:00,96.3,96.43,96.26,96.3,29220.0,80.1109,80.219,80.0776,80.1109,29220.0
2018-10-10 10:50:00,96.31,96.49,96.3,96.32,36909.0,80.1192,80.2689,80.1109,80.1275,36909.0
2018-10-10 10:55:00,96.31,96.35,96.23,96.29,20929.0,80.1192,80.1525,80.0526,80.1025,20929.0
2018-10-10 11:00:00,96.28,96.29,96.02,96.02,18142.0,80.0942,80.1025,79.8779,79.8779,18142.0
2018-10-10 11:05:00,96.04,96.1,95.95,96.02,34324.0,79.8946,79.9445,79.8197,79.8779,34324.0
2018-10-10 11:10:00,96.02,96.18,95.98,96.14,19671.0,79.8779,80.011,79.8447,79.9778,19671.0
2018-10-10 11:15:00,96.13,96.23,96.09,96.11,17111.0,79.9694,80.0526,79.9362,79.9528,17111.0
2018-10-10 11:20:00,96.11,96.12,95.95,95.97,109510.0,79.9528,79.9611,79.8197,79.8363,109510.0
2018-10-10 11:25:00,95.97,96.32,95.96,96.32,65718.0,79.8363,80.1275,79.828,80.1275,65718.0
2018-10-10 11:30:00,96.26,96.29,96.14,96.14,23888.0,80.0776,80.1025,79.9778,79.9778,23888.0
2018-10-10 11:35:00,96.13,96.13,95.88,95.89,28014.0,79.9694,79.9694,79.7615,79.7698,28014.0
2018-10-10 11:40:00,95.9,96.08,95.88,96.06,18424.0,79.7781,79.9278,79.7615,79.9112,18424.0
2018-10-10 11:45:00,96.03,96.11,95.93,96.06,14779.0,79.8862,79.9528,79.8031,79.9112,14779.0
2018-10-10 11:50:00,96.08,96.12,95.92,96.0,11555.0,79.9278,79.9611,79.7947,79.8613,11555.0
2018-10-10 11:55:00,96.02,96.08,95.95,95.96,15096.0,79.8779,79.9278,79.8197,79.828,15096.0
2018-10-10 12:00:00,95.93,96.02,95.92,95.98,43597.0,79.8031,79.8779,79.7947,79.8447,43597.0
2018-10-10 12:05:00,95.96,95.96,95.84,95.92,25308.0,79.828,79.828,79.7282,79.7947,25308.0
2018-10-10 12:10:00,95.92,96.05,95.89,96.03,18006.0,79.7947,79.9029,79.7698,79.8862,18006.0
2018-10-10 12:15:00,96.03,96.18,96.03,96.16,31107.0,79.8862,80.011,79.8862,79.9944,31107.0
2018-10-10 12:20:00,96.17,96.17,95.91,95.94,21261.0,80.0027,80.0027,79.7864,79.8114,21261.0
2018-10-10 12:25:00,95.95,95.99,95.93,95.95,24793.0,79.8197,79.853,79.8031,79.8197,24793.0
2018-10-10 12:30:00,95.95,95.95,95.88,95.92,35038.0,79.8197,79.8197,79.7615,79.7947,35038.0
2018-10-10 12:35:00,95.9,95.92,95.8,95.81,24178.0,79.7781,79.7947,79.6949,79.7032,24178.0
2018-10-10 12:40:00,95.8,95.86,95.77,95.83,16372.0,79.6949,79.7448,79.67,79.7199,16372.0
2018-10-10 12:45:00,95.82,95.99,95.82,95.96,22225.0,79.7116,79.853,79.7116,79.828,22225.0
2018-10-10 12:50:00,95.96,96.02,95.92,95.95,14079.0,79.828,79.8779,79.7947,79.8197,14079.0
2018-10-10 12:55:00,95.96,96.02,95.89,95.9,8628.0,79.828,79.8779,79.7698,79.7781,8628.0
2018-10-10 13:00:00,95.89,95.9,95.69,95.74,23112.0,79.7698,79.7781,79.6034,79.645,23112.0
2018-10-10 13:05:00,95.73,95.88,95.7,95.84,71391.0,79.6367,79.7615,79.6117,79.7282,71391.0
2018-10-10 13:10:00,95.84,95.93,95.77,95.93,20557.0,79.7282,79.8031,79.67,79.8031,20557.0
2018-10-10 13:15:00,95.93,96.0,95.84,95.97,30664.0,79.8031,79.8613,79.7282,79.8363,30664.0
2018-10-10 13:20:00,95.97,95.98,95.86,95.93,13063.0,79.8363,79.8447,79.7448,79.8031,13063.0
2018-10-10 13:25:00,95.94,95.94,95.8,95.84,16122.0,79.8114,79.8114,79.6949,79.7282,16122.0
2018-10-10 13:30:00,95.84,95.9,95.77,95.88,51964.0,79.7282,79.7781,79.67,79.7615,51964.0
2018-10-10 13:35:00,95.87,95.98,95.85,95.98,22804.0,79.7531,79.8447,79.7365,79.8447,22804.0
2018-10-10 13:40:00,95.97,95.98,95.87,95.89,32732.0,79.8363,79.8447,79.7531,79.7698,32732.0
2018-10-10 13:45:00,95.9,95.95,95.87,95.95,22418.0,79.7781,79.8197,79.7531,79.8197,22418.0
2018-10-10 13:50:00,95.95,95.96,95.84,95.89,29276.0,79.8197,79.828,79.7282,79.7698,29276.0
2018-10-10 13:55:00,95.88,95.88,95.63,95.69,48080.0,79.7615,79.7615,79.5535,79.6034,48080.0
2018-10-10 14:00:00,95.68,95.7,95.59,95.62,36304.0,79.5951,79.6117,79.5202,79.5452,36304.0
2018-10-10 14:05:00,95.62,95.64,95.42,95.43,160589.0,79.5452,79.5618,79.3788,79.3871,160589.0
2018-10-10 14:10:00,95.42,95.61,95.41,95.47,73338.0,79.3788,79.5369,79.3705,79.4204,73338.0
2018-10-10 14:15:00,95.5,95.61,95.47,95.54,89653.0,79.4453,79.5369,79.4204,79.4786,89653.0
2018-10-10 14:20:00,95.52,95.57,95.37,95.47,44674.0,79.462,79.5036,79.3372,79.4204,44674.0
2018-10-10 14:25:00,95.48,95.49,95.26,95.35,30946.0,79.4287,79.437,79.2457,79.3206,30946.0
2018-10-10 14:30:00,95.35,95.47,95.28,95.28,68226.0,79.3206,79.4204,79.2623,79.2623,68226.0
2018-10-10 14:35:00,95.28,95.35,95.24,95.29,24470.0,79.2623,79.3206,79.2291,79.2707,24470.0
2018-10-10 14:40:00,95.31,95.36,95.26,95.3,34998.0,79.2873,79.3289,79.2457,79.279,34998.0
2018-10-10 14:45:00,95.31,95.52,95.31,95.47,44110.0,79.2873,79.462,79.2873,79.4204,44110.0
2018-10-10 14:50:00,95.47,95.67,95.46,95.65,78280.0,79.4204,79.5868,79.4121,79.5701,78280.0
2018-10-10 14:55:00,95.65,95.84,95.62,95.75,111063.0,79.5701,79.7282,79.5452,79.6533,111063.0
2018-10-10 15:00:00,95.74,95.75,95.6,95.61,80954.0,79.645,79.6533,79.5285,79.5369,80954.0
2018-10-10 15:05:00,95.6,95.68,95.54,95.6,38994.0,79.5285,79.5951,79.4786,79.5285,38994.0
2018-10-10 15:10:00,95.6,95.6,95.3,95.34,81120.0,79.5285,79.5285,79.279,79.3122,81120.0
2018-10-10 15:15:00,95.33,95.43,95.29,95.37,79352.0,79.3039,79.3871,79.2707,79.3372,79352.0
2018-10-10 15:20:00,95.36,95.64,95.36,95.64,65883.0,79.3289,79.5618,79.3289,79.5618,65883.0
2018-10-10 15:25:00,95.65,95.7,95.49,95.68,59156.0,79.5701,79.6117,79.437,79.5951,59156.0
2018-10-10 15:30:00,95.67,95.67,95.41,95.42,96108.0,79.5868,79.5868,79.3705,79.3788,96108.0
2018-10-10 15:35:00,95.4,95.43,95.27,95.28,108791.0,79.3622,79.3871,79.254,79.2623,108791.0
2018-10-10 15:40:00,95.27,95.3,95.09,95.3,119914.0,79.254,79.279,79.1043,79.279,119914.0
2018-10-10 15:45:00,95.27,95.7,95.04,95.64,170688.0,79.254,79.6117,79.0627,79.5618,170688.0
2018-10-10 15:50:00,95.64,95.67,95.31,95.31,211213.0,79.5618,79.5868,79.2873,79.2873,211213.0
2018-10-10 15:55:00,95.31,95.32,94.91,95.08,379349.0,79.2873,79.2956,78.9545,79.096,379349.0
2018-10-11 09:30:00,95.03,95.17,94.58,94.61,159671.0,79.0544,79.1708,78.68,78.705,159671.0
2018-10-11 09:35:00,94.59,94.6,94.31,94.45,89873.0,78.6883,78.6966,78.4554,78.5719,89873.0
2018-10-11 09:40:00,94.45,94.92,94.4,94.79,38198.0,78.5719,78.9629,78.5303,78.8547,38198.0
2018-10-11 09:45:00,94.8,95.28,94.74,95.19,67178.0,78.863,79.2623,78.8131,79.1875,67178.0
2018-10-11 09:50:00,95.24,95.63,95.13,95.38,87437.0,79.2291,79.5535,79.1375,79.3455,87437.0
2018-10-11 09:55:00,95.35,95.38,95.09,95.17,83623.0,79.3206,79.3455,79.1043,79.1708,83623.0
2018-10-11 10:00:00,95.16,95.24,94.91,94.91,41146.0,79.1625,79.2291,78.9545,78.9545,41146.0
2018-10-11 10:05:00,94.92,95.18,94.75,95.18,45636.0,78.9629,79.1791,78.8214,79.1791,45636.0
2018-10-11 10:10:00,95.17,95.19,94.98,95.01,46216.0,79.1708,79.1875,79.0128,79.0377,46216.0
2018-10-11 10:15:00,94.99,95.07,94.79,94.96,45337.0,79.0211,79.0876,78.8547,78.9961,45337.0
2018-10-11 10:20:00,94.98,95.07,94.85,94.85,127529.0,79.0128,79.0876,78.9046,78.9046,127529.0
2018-10-11 10:25:00,94.83,95.11,94.83,94.95,29475.0,78.888,79.1209,78.888,78.9878,29475.0
2018-10-11 10:30:00,94.93,95.1,94.86,94.99,45423.0,78.9712,79.1126,78.9129,79.0211,45423.0
2018-10-11 10:35:00,94.99,95.04,94.87,95.0,61001.0,79.0211,79.0627,78.9213,79.0294,61001.0
2018-10-11 10:40:00,95.03,95.15,94.98,95.09,93769.0,79.0544,79.1542,79.0128,79.1043,93769.0
2018-10-11 10:45:00,95.12,95.16,94.78,94.78,62284.0,79.1292,79.1625,78.8464,78.8464,62284.0
2018-10-11 10:50:00,94.78,94.96,94.77,94.85,32652.0,78.8464,78.9961,78.8381,78.9046,32652.0
2018-10-11 10:55:00,94.86,95.14,94.84,95.08,122832.0,78.9129,79.1459,78.8963,79.096,122832.0
2018-10-11 11:00:00,95.07,95.09,94.38,94.46,142606.0,79.0876,79.1043,78.5136,78.5802,142606.0
2018-10-11 11:05:00,94.44,94.57,94.37,94.48,44295.0,78.5635,78.6717,78.5053,78.5968,44295.0
2018-10-11 11:10:00,94.48,94.54,94.19,94.19,43671.0,78.5968,78.6467,78.3556,78.3556,43671.0
2018-10-11 11:15:00,94.2,94.47,94.15,94.28,41000.0,78.3639,78.5885,78.3223,78.4304,41000.0
2018-10-11 11:20:00,94.28,94.59,94.27,94.55,92493.0,78.4304,78.6883,78.4221,78.6551,92493.0
2018-10-11 11:25:00,94.52,94.66,94.39,94.49,128078.0,78.6301,78.7466,78.522,78.6051,128078.0
2018-10-11 11:30:00,94.49,94.5,94.21,94.43,55030.0,78.6051,78.6135,78.3722,78.5552,55030.0
2018-10-11 11:35:00,94.43,94.43,94.17,94.3,77986.0,78.5552,78.5552,78.3389,78.4471,77986.0
2018-10-11 11:40:00,94.36,94.61,94.36,94.58,63736.0,78.497,78.705,78.497,78.68,63736.0
2018-10-11 11:45:00,94.58,94.92,94.49,94.9,146186.0,78.68,78.9629,78.6051,78.9462,146186.0
2018-10-11 11:50:00,94.91,95.12,94.75,95.0,65489.0,78.9545,79.1292,78.8214,79.0294,65489.0
2018-10-11 11:55:00,95.01,95.07,94.87,94.89,29218.0,79.0377,79.0876,78.9213,78.9379,29218.0
2018-10-11 12:00:00,94.9,94.95,94.7,94.72,80701.0,78.9462,78.9878,78.7798,78.7965,80701.0
2018-10-11 12:05:00,94.72,94.73,94.44,94.46,60371.0,78.7965,78.8048,78.5635,78.5802,60371.0
2018-10-11 12:10:00,94.45,94.66,94.44,94.65,50312.0,78.5719,78.7466,78.5635,78.7382,50312.0
2018-10-11 12:15:00,94.64,94.71,94.59,94.69,25447.0,78.7299,78.7882,78.6883,78.7715,25447.0
2018-10-11 12:20:00,94.71,94.99,94.71,94.97,53047.0,78.7882,79.0211,78.7882,79.0044,53047.0
2018-10-11 12:25:00,95.01,95.03,94.8,94.81,59250.0,79.0377,79.0544,78.863,78.8713,59250.0
2018-10-11 12:30:00,94.8,94.9,94.74,94.81,33324.0,78.863,78.9462,78.8131,78.8713,33324.0
2018-10-11 12:35:00,94.8,94.89,94.47,94.53,113659.0,78.863,78.9379,78.5885,78.6384,113659.0
2018-10-11 12:40:00,94.52,94.76,94.41,94.68,74989.0,78.6301,78.8297,78.5386,78.7632,74989.0
2018-10-11 12:45:00,94.68,94.7,94.53,94.64,31278.0,78.7632,78.7798,78.6384,78.7299,31278.0
2018-10-11 12:50:00,94.64,94.65,94.49,94.64,20899.0,78.7299,78.7382,78.6051,78.7299,20899.0
2018-10-11 12:55:00,94.65,94.81,94.51,94.77,49021.0,78.7382,78.8713,78.6218,78.8381,49021.0
2018-10-11 13:00:00,94.76,94.76,94.55,94.55,32922.0,78.8297,78.8297,78.6551,78.6551,32922.0
2018-10-11 13:05:00,94.57,94.71,94.52,94.66,45614.0,78.6717,78.7882,78.6301,78.7466,45614.0
2018-10-11 13:10:00,94.67,94.89,94.6,94.87,21930.0,78.7549,78.9379,78.6966,78.9213,21930.0
2018-10-11 13:15:00,94.88,94.99,94.85,94.96,19120.0,78.9296,79.0211,78.9046,78.9961,19120.0
2018-10-11 13:20:00,94.96,94.99,94.75,94.75,29718.0,78.9961,79.0211,78.8214,78.8214,29718.0
2018-10-11 13:25:00,94.75,94.82,94.64,94.73,26282.0,78.8214,78.8797,78.7299,78.8048,26282.0
2018-10-11 13:30:00,94.75,94.81,94.62,94.64,22383.0,78.8214,78.8713,78.7133,78.7299,22383.0
2018-10-11 13:35:00,94.64,94.68,94.56,94.68,24507.0,78.7299,78.7632,78.6634,78.7632,24507.0
2018-10-11 13:40:00,94.67,94.72,94.51,94.56,22156.0,78.7549,78.7965,78.6218,78.6634,22156.0
2018-10-11 13:45:00,94.55,94.62,94.42,94.42,50731.0,78.6551,78.7133,78.5469,78.5469,50731.0
2018-10-11 13:50:00,94.41,94.45,94.3,94.44,57537.0,78.5386,78.5719,78.4471,78.5635,57537.0
2018-10-11 13:55:00,94.44,94.63,94.39,94.61,27853.0,78.5635,78.7216,78.522,78.705,27853.0
2018-10-11 14:00:00,94.61,94.65,94.39,94.48,37275.0,78.705,78.7382,78.522,78.5968,37275.0
2018-10-11 14:05:00,94.5,94.57,94.32,94.35,29427.0,78.6135,78.6717,78.4637,78.4887,29427.0
2018-10-11 14:10:00,94.35,94.39,94.15,94.2,31061.0,78.4887,78.522,78.3223,78.3639,31061.0
2018-10-11 14:15:00,94.21,94.27,94.09,94.22,29714.0,78.3722,78.4221,78.2724,78.3805,29714.0
2018-10-11 14:20:00,94.21,94.4,94.15,94.21,56898.0,78.3722,78.5303,78.3223,78.3722,56898.0
2018-10-11 14:25:00,94.22,94.36,94.11,94.21,43307.0,78.3805,78.497,78.289,78.3722,43307.0
2018-10-11 14:30:00,94.23,94.24,94.09,94.11,35546.0,78.3888,78.3972,78.2724,78.289,35546.0
2018-10-11 14:35:00,94.1,94.1,93.62,93.71,76507.0,78.2807,78.2807,77.8814,77.9563,76507.0
2018-10-11 14:40:00,93.68,93.74,93.09,93.15,64172.0,77.9313,77.9812,77.4405,77.4904,64172.0
2018-10-11 14:45:00,93.14,93.41,92.65,93.3,119623.0,77.4821,77.7067,77.0745,77.6152,119623.0
2018-10-11 14:50:00,93.3,93.48,93.17,93.32,145878.0,77.6152,77.7649,77.507,77.6318,145878.0
2018-10-11 14:55:00,93.31,93.55,93.19,93.52,58486.0,77.6235,77.8232,77.5237,77.7982,58486.0
2018-10-11 15:00:00,93.49,93.8,93.3,93.8,68464.0,77.7733,78.0311,77.6152,78.0311,68464.0
2018-10-11 15:05:00,93.77,93.79,93.39,93.41,64174.0,78.0062,78.0228,77.6901,77.7067,64174.0
2018-10-11 15:10:00,93.4,93.75,93.1,93.62,165797.0,77.6984,77.9895,77.4488,77.8814,165797.0
2018-10-11 15:15:00,93.62,94.15,93.57,94.15,134003.0,77.8814,78.3223,77.8398,78.3223,134003.0
2018-10-11 15:20:00,94.2,94.31,93.98,94.31,84791.0,78.3639,78.4554,78.1809,78.4554,84791.0
2018-10-11 15:25:00,94.34,94.36,94.04,94.06,49177.0,78.4804,78.497,78.2308,78.2474,49177.0
2018-10-11 15:30:00,94.04,94.05,93.86,93.88,106599.0,78.2308,78.2391,78.081,78.0977,106599.0
2018-10-11 15:35:00,93.87,93.96,93.61,93.87,130075.0,78.0894,78.1642,77.8731,78.0894,130075.0
2018-10-11 15:40:00,93.86,93.91,93.61,93.67,82883.0,78.081,78.1226,77.8731,77.923,82883.0
2018-10-11 15:45:00,93.65,93.68,92.99,93.01,204671.0,77.9064,77.9313,77.3573,77.3739,204671.0
2018-10-11 15:50:00,93.05,93.55,92.96,93.33,233210.0,77.4072,77.8232,77.3324,77.6401,233210.0
2018-10-11 15:55:00,93.32,93.44,93.01,93.1,298599.0,77.6318,77.7317,77.3739,77.4488,298599.0
2018-10-12 09:30:00,94.43,94.51,94.07,94.22,128916.0,78.5552,78.6218,78.2557,78.3805,128916.0
2018-10-12 09:35:00,94.22,94.94,94.18,94.56,74265.0,78.3805,78.9795,78.3473,78.6634,74265.0
2018-10-12 09:40:00,94.53,94.61,94.24,94.35,55204.0,78.6384,78.705,78.3972,78.4887,55204.0
2018-10-12 09:45:00,94.38,94.49,94.3,94.39,36404.0,78.5136,78.6051,78.4471,78.522,36404.0
2018-10-12 09:50:00,94.4,94.63,94.1,94.55,109148.0,78.5303,78.7216,78.2807,78.6551,109148.0
2018-10-12 09:55:00,94.61,94.91,94.61,94.91,26532.0,78.705,78.9545,78.705,78.9545,26532.0
2018-10-12 10:00:00,94.88,95.05,94.69,95.04,44545.0,78.9296,79.071,78.7715,79.0627,44545.0
2018-10-12 10:05:00,95.09,95.1,94.89,95.05,19491.0,79.1043,79.1126,78.9379,79.071,19491.0
2018-10-12 10:10:00,95.02,95.16,94.89,94.91,29765.0,79.046,79.1625,78.9379,78.9545,29765.0
2018-10-12 10:15:00,94.93,94.98,94.63,94.75,25193.0,78.9712,79.0128,78.7216,78.8214,25193.0
2018-10-12 10:20:00,94.73,94.79,94.44,94.44,30742.0,78.8048,78.8547,78.5635,78.5635,30742.0
2018-10-12 10:25:00,94.45,94.49,94.31,94.31,30251.0,78.5719,78.6051,78.4554,78.4554,30251.0
2018-10-12 10:30:00,94.31,94.6,94.31,94.59,23169.0,78.4554,78.6966,78.4554,78.6883,23169.0
2018-10-12 10:35:00,94.57,94.92,94.56,94.84,17848.0,78.6717,78.9629,78.6634,78.8963,17848.0
2018-10-12 10:40:00,94.86,94.87,94.65,94.81,20493.0,78.9129,78.9213,78.7382,78.8713,20493.0
2018-10-12 10:45:00,94.81,94.82,94.6,94.61,23632.0,78.8713,78.8797,78.6966,78.705,23632.0
2018-10-12 10:50:00,94.63,94.86,94.61,94.86,40499.0,78.7216,78.9129,78.705,78.9129,40499.0
2018-10-12 10:55:00,94.89,94.89,94.61,94.63,48176.0,78.9379,78.9379,78.705,78.7216,48176.0
2018-10-12 11:00:00,94.63,94.76,94.54,94.55,70510.0,78.7216,78.8297,78.6467,78.6551,70510.0
2018-10-12 11:05:00,94.55,94.74,94.49,94.72,35513.0,78.6551,78.8131,78.6051,78.7965,35513.0
2018-10-12 11:10:00,94.72,94.75,94.67,94.73,46506.0,78.7965,78.8214,78.7549,78.8048,46506.0
2018-10-12 11:15:00,94.73,94.73,94.57,94.59,28247.0,78.8048,78.8048,78.6717,78.6883,28247.0
2018-10-12 11:20:00,94.62,94.73,94.57,94.57,18198.0,78.7133,78.8048,78.6717,78.6717,18198.0
2018-10-12 11:25:00,94.58,94.6,94.45,94.49,17164.0,78.68,78.6966,78.5719,78.6051,17164.0
2018-10-12 11:30:00,94.49,94.55,94.44,94.53,35281.0,78.6051,78.6551,78.5635,78.6384,35281.0
2018-10-12 11:35:00,94.5,94.54,94.36,94.43,17215.0,78.6135,78.6467,78.497,78.5552,17215.0
2018-10-12 11:40:00,94.42,94.43,94.16,94.21,20900.0,78.5469,78.5552,78.3306,78.3722,20900.0
2018-10-12 11:45:00,94.2,94.25,94.02,94.24,24951.0,78.3639,78.4055,78.2142,78.3972,24951.0
2018-10-12 11:50:00,94.23,94.38,94.19,94.35,19659.0,78.3888,78.5136,78.3556,78.4887,19659.0
2018-10-12 11:55:00,94.36,94.5,94.34,94.36,26440.0,78.497,78.6135,78.4804,78.497,26440.0
2018-10-12 12:00:00,94.35,94.37,94.17,94.17,17362.0,78.4887,78.5053,78.3389,78.3389,17362.0
2018-10-12 12:05:00,94.18,94.32,94.1,94.28,22039.0,78.3473,78.4637,78.2807,78.4304,22039.0
2018-10-12 12:10:00,94.26,94.47,94.24,94.42,11023.0,78.4138,78.5885,78.3972,78.5469,11023.0
2018-10-12 12:15:00,94.4,94.41,94.18,94.21,16435.0,78.5303,78.5386,78.3473,78.3722,16435.0
2018-10-12 12:20:00,94.19,94.25,94.13,94.15,23162.0,78.3556,78.4055,78.3057,78.3223,23162.0
2018-10-12 12:25:00,94.19,94.2,93.86,93.91,29858.0,78.3556,78.3639,78.081,78.1226,29858.0
2018-10-12 12:30:00,93.91,94.01,93.84,93.93,25621.0,78.1226,78.2058,78.0644,78.1393,25621.0
2018-10-12 12:35:00,93.92,93.92,93.68,93.69,30939.0,78.131,78.131,77.9313,77.9396,30939.0
2018-10-12 12:40:00,93.71,93.75,93.5,93.52,31453.0,77.9563,77.9895,77.7816,77.7982,31453.0
2018-10-12 12:45:00,93.54,93.68,93.51,93.54,22128.0,77.8148,77.9313,77.7899,77.8148,22128.0
2018-10-12 12:50:00,93.54,93.82,93.53,93.82,16208.0,77.8148,78.0478,77.8065,78.0478,16208.0
2018-10-12 12:55:00,93.83,94.07,93.79,94.01,27195.0,78.0561,78.2557,78.0228,78.2058,27195.0
2018-10-12 13:00:00,94.01,94.14,93.76,94.14,22528.0,78.2058,78.314,77.9979,78.314,22528.0
2018-10-12 13:05:00,94.13,94.25,94.04,94.22,24834.0,78.3057,78.4055,78.2308,78.3805,24834.0
2018-10-12 13:10:00,94.22,94.29,94.1,94.12,36558.0,78.3805,78.4388,78.2807,78.2973,36558.0
2018-10-12 13:15:00,94.15,94.19,93.95,93.97,15488.0,78.3223,78.3556,78.1559,78.1726,15488.0
2018-10-12 13:20:00,94.0,94.21,94.0,94.18,26499.0,78.1975,78.3722,78.1975,78.3473,26499.0
2018-10-12 13:25:00,94.17,94.2,93.94,93.96,22069.0,78.3389,78.3639,78.1476,78.1642,22069.0
2018-10-12 13:30:00,93.94,93.95,93.8,93.8,19862.0,78.1476,78.1559,78.0311,78.0311,19862.0
2018-10-12 13:35:00,93.79,93.84,93.66,93.84,20655.0,78.0228,78.0644,77.9147,78.0644,20655.0
2018-10-12 13:40:00,93.85,93.97,93.73,93.93,29396.0,78.0727,78.1726,77.9729,78.1393,29396.0
2018-10-12 13:45:00,93.94,94.2,93.92,94.2,33056.0,78.1476,78.3639,78.131,78.3639,33056.0
2018-10-12 13:50:00,94.2,94.22,94.0,94.14,26211.0,78.3639,78.3805,78.1975,78.314,26211.0
2018-10-12 13:55:00,94.14,94.16,93.88,93.88,19456.0,78.314,78.3306,78.0977,78.0977,19456.0
2018-10-12 14:00:00,93.9,93.94,93.7,93.78,22511.0,78.1143,78.1476,77.9479,78.0145,22511.0
2018-10-12 14:05:00,93.77,93.87,93.72,93.8,23278.0,78.0062,78.0894,77.9646,78.0311,23278.0
2018-10-12 14:10:00,93.79,93.79,93.53,93.58,24216.0,78.0228,78.0228,77.8065,77.8481,24216.0
2018-10-12 14:15:00,93.56,93.9,93.56,93.87,20730.0,77.8315,78.1143,77.8315,78.0894,20730.0
2018-10-12 14:20:00,93.91,93.94,93.74,93.77,21349.0,78.1226,78.1476,77.9812,78.0062,21349.0
2018-10-12 14:25:00,93.76,93.98,93.67,93.97,16117.0,77.9979,78.1809,77.923,78.1726,16117.0
2018-10-12 14:30:00,93.96,93.97,93.71,93.75,18232.0,78.1642,78.1726,77.9563,77.9895,18232.0
2018-10-12 14:35:00,93.78,93.84,93.72,93.78,15631.0,78.0145,78.0644,77.9646,78.0145,15631.0
2018-10-12 14:40:00,93.79,93.85,93.61,93.63,27885.0,78.0228,78.0727,77.8731,77.8897,27885.0
2018-10-12 14:45:00,93.63,93.74,93.54,93.59,21239.0,77.8897,77.9812,77.8148,77.8564,21239.0
2018-10-12 14:50:00,93.58,93.98,93.58,93.96,22397.0,77.8481,78.1809,77.8481,78.1642,22397.0
2018-10-12 14:55:00,93.96,94.11,93.93,94.1,23463.0,78.1642,78.289,78.1393,78.2807,23463.0
2018-10-12 15:00:00,94.08,94.18,93.95,94.04,40578.0,78.2641,78.3473,78.1559,78.2308,40578.0
2018-10-12 15:05:00,94.05,94.31,94.02,94.26,33004.0,78.2391,78.4554,78.2142,78.4138,33004.0
2018-10-12 15:10:00,94.28,94.41,94.17,94.23,33660.0,78.4304,78.5386,78.3389,78.3888,33660.0
2018-10-12 15:15:00,94.23,94.24,94.12,94.15,26426.0,78.3888,78.3972,78.2973,78.3223,26426.0
2018-10-12 15:20:00,94.16,94.32,94.16,94.3,37092.0,78.3306,78.4637,78.3306,78.4471,37092.0
2018-10-12 15:25:00,94.3,94.65,94.3,94.62,86028.0,78.4471,78.7382,78.4471,78.7133,86028.0
2018-10-12 15:30:00,94.62,94.81,94.51,94.77,77754.0,78.7133,78.8713,78.6218,78.8381,77754.0
2018-10-12 15:35:00,94.78,94.79,94.51,94.56,152771.0,78.8464,78.8547,78.6218,78.6634,152771.0
2018-10-12 15:40:00,94.55,94.82,94.55,94.81,120013.0,78.6551,78.8797,78.6551,78.8713,120013.0
2018-10-12 15:45:00,94.81,94.89,94.63,94.77,159201.0,78.8713,78.9379,78.7216,78.8381,159201.0
2018-10-12 15:50:00,94.78,94.96,94.78,94.87,196769.0,78.8464,78.9961,78.8464,78.9213,196769.0
2018-10-12 15:55:00,94.86,95.06,94.65,94.67,444188.0,78.9129,79.0793,78.7382,78.7549,444188.0
2018-10-15 09:30:00,93.85,94.31,93.65,93.78,164368.0,78.0727,78.4554,77.9064,78.0145,164368.0
2018-10-15 09:35:00,93.78,93.96,93.49,93.51,44092.0,78.0145,78.1642,77.7733,77.7899,44092.0
2018-10-15 09:40:00,93.5,93.59,93.23,93.42,106202.0,77.7816,77.8564,77.557,77.715,106202.0
2018-10-15 09:45:00,93.48,93.5,93.27,93.32,59984.0,77.7649,77.7816,77.5902,77.6318,59984.0
2018-10-15 09:50:00,93.34,93.42,93.26,93.32,81906.0,77.6485,77.715,77.5819,77.6318,81906.0
2018-10-15 09:55:00,93.31,93.55,93.25,93.5,54374.0,77.6235,77.8232,77.5736,77.7816,54374.0
2018-10-15 10:00:00,93.52,93.66,93.4,93.57,35381.0,77.7982,77.9147,77.6984,77.8398,35381.0
2018-10-15 10:05:00,93.57,93.6,93.39,93.4,86869.0,77.8398,77.8648,77.6901,77.6984,86869.0
2018-10-15 10:10:00,93.4,93.48,93.25,93.29,37227.0,77.6984,77.7649,77.5736,77.6069,37227.0
2018-10-15 10:15:00,93.27,93.43,93.27,93.43,33610.0,77.5902,77.7233,77.5902,77.7233,33610.0
2018-10-15 10:20:00,93.42,93.73,93.42,93.72,33567.0,77.715,77.9729,77.715,77.9646,33567.0
2018-10-15 10:25:00,93.71,93.78,93.6,93.74,18386.0,77.9563,78.0145,77.8648,77.9812,18386.0
2018-10-15 10:30:00,93.72,94.01,93.71,94.0,23659.0,77.9646,78.2058,77.9563,78.1975,23659.0
2018-10-15 10:35:00,93.98,94.24,93.97,94.21,55092.0,78.1809,78.3972,78.1726,78.3722,55092.0
2018-10-15 10:40:00,94.19,94.24,94.12,94.15,17890.0,78.3556,78.3972,78.2973,78.3223,17890.0
2018-10-15 10:45:00,94.16,94.33,94.16,94.28,29334.0,78.3306,78.472,78.3306,78.4304,29334.0
2018-10-15 10:50:00,94.29,94.35,94.22,94.31,26916.0,78.4388,78.4887,78.3805,78.4554,26916.0
2018-10-15 10:55:00,94.29,94.44,94.29,94.43,24255.0,78.4388,78.5635,78.4388,78.5552,24255.0
2018-10-15 11:00:00,94.43,94.5,94.32,94.45,38113.0,78.5552,78.6135,78.4637,78.5719,38113.0
2018-10-15 11:05:00,94.44,94.51,94.32,94.38,43167.0,78.5635,78.6218,78.4637,78.5136,43167.0
2018-10-15 11:10:00,94.38,94.38,94.24,94.31,45122.0,78.5136,78.5136,78.3972,78.4554,45122.0
2018-10-15 11:15:00,94.31,94.41,94.27,94.3,61976.0,78.4554,78.5386,78.4221,78.4471,61976.0
2018-10-15 11:20:00,94.31,94.35,94.27,94.34,23850.0,78.4554,78.4887,78.4221,78.4804,23850.0
2018-10-15 11:25:00,94.35,94.62,94.3,94.56,40812.0,78.4887,78.7133,78.4471,78.6634,40812.0
2018-10-15 11:30:00,94.6,94.62,94.51,94.57,14466.0,78.6966,78.7133,78.6218,78.6717,14466.0
2018-10-15 11:35:00,94.58,94.69,94.52,94.65,20906.0,78.68,78.7715,78.6301,78.7382,20906.0
2018-10-15 11:40:00,94.66,94.68,94.54,94.56,16392.0,78.7466,78.7632,78.6467,78.6634,16392.0
2018-10-15 11:45:00,94.57,94.61,94.49,94.61,23819.0,78.6717,78.705,78.6051,78.705,23819.0
2018-10-15 11:50:00,94.61,94.61,94.38,94.38,14863.0,78.705,78.705,78.5136,78.5136,14863.0
2018-10-15 11:55:00,94.39,94.47,94.26,94.32,31459.0,78.522,78.5885,78.4138,78.4637,31459.0
2018-10-15 12:00:00,94.31,94.31,94.18,94.31,36557.0,78.4554,78.4554,78.3473,78.4554,36557.0
2018-10-15 12:05:00,94.29,94.39,94.27,94.29,13369.0,78.4388,78.522,78.4221,78.4388,13369.0
2018-10-15 12:10:00,94.29,94.31,94.2,94.25,21518.0,78.4388,78.4554,78.3639,78.4055,21518.0
2018-10-15 12:15:00,94.25,94.34,94.18,94.29,14503.0,78.4055,78.4804,78.3473,78.4388,14503.0
2018-10-15 12:20:00,94.3,94.35,94.23,94.31,20382.0,78.4471,78.4887,78.3888,78.4554,20382.0
2018-10-15 12:25:00,94.31,94.33,94.16,94.21,49045.0,78.4554,78.472,78.3306,78.3722,49045.0
2018-10-15 12:30:00,94.2,94.31,94.2,94.26,22783.0,78.3639,78.4554,78.3639,78.4138,22783.0
2018-10-15 12:35:00,94.28,94.29,94.18,94.2,24883.0,78.4304,78.4388,78.3473,78.3639,24883.0
2018-10-15 12:40:00,94.21,94.22,94.13,94.13,13480.0,78.3722,78.3805,78.3057,78.3057,13480.0
2018-10-15 12:45:00,94.15,94.21,94.05,94.19,25694.0,78.3223,78.3722,78.2391,78.3556,25694.0
2018-10-15 12:50:00,94.2,94.26,94.16,94.24,87972.0,78.3639,78.4138,78.3306,78.3972,87972.0
2018-10-15 12:55:00,94.24,94.29,94.21,94.24,23892.0,78.3972,78.4388,78.3722,78.3972,23892.0
2018-10-15 13:00:00,94.23,94.37,94.2,94.36,25275.0,78.3888,78.5053,78.3639,78.497,25275.0
2018-10-15 13:05:00,94.36,94.52,94.34,94.49,19951.0,78.497,78.6301,78.4804,78.6051,19951.0
2018-10-15 13:10:00,94.49,94.59,94.45,94.48,27951.0,78.6051,78.6883,78.5719,78.5968,27951.0
2018-10-15 13:15:00,94.45,94.5,94.39,94.41,22189.0,78.5719,78.6135,78.522,78.5386,22189.0
2018-10-15 13:20:00,94.4,94.42,94.24,94.26,18102.0,78.5303,78.5469,78.3972,78.4138,18102.0
2018-10-15 13:25:00,94.26,94.27,94.15,94.23,26571.0,78.4138,78.4221,78.3223,78.3888,26571.0
2018-10-15 13:30:00,94.23,94.47,94.19,94.47,15464.0,78.3888,78.5885,78.3556,78.5885,15464.0
2018-10-15 13:35:00,94.46,94.56,94.42,94.54,15343.0,78.5802,78.6634,78.5469,78.6467,15343.0
2018-10-15 13:40:00,94.55,94.67,94.55,94.59,22694.0,78.6551,78.7549,78.6551,78.6883,22694.0
2018-10-15 13:45:00,94.6,94.8,94.59,94.79,27247.0,78.6966,78.863,78.6883,78.8547,27247.0
2018-10-15 13:50:00,94.78,94.78,94.59,94.65,28776.0,78.8464,78.8464,78.6883,78.7382,28776.0
2018-10-15 13:55:00,94.66,94.77,94.63,94.71,17442.0,78.7466,78.8381,78.7216,78.7882,17442.0
2018-10-15 14:00:00,94.73,94.74,94.51,94.59,13390.0,78.8048,78.8131,78.6218,78.6883,13390.0
2018-10-15 14:05:00,94.61,94.62,94.48,94.49,19906.0,78.705,78.7133,78.5968,78.6051,19906.0
2018-10-15 14:10:00,94.52,94.52,94.31,94.32,17356.0,78.6301,78.6301,78.4554,78.4637,17356.0
2018-10-15 14:15:00,94.31,94.41,94.31,94.38,26257.0,78.4554,78.5386,78.4554,78.5136,26257.0
2018-10-15 14:20:00,94.37,94.49,94.35,94.38,18240.0,78.5053,78.6051,78.4887,78.5136,18240.0
2018-10-15 14:25:00,94.4,94.41,94.27,94.37,30833.0,78.5303,78.5386,78.4221,78.5053,30833.0
2018-10-15 14:30:00,94.37,94.44,94.31,94.42,18581.0,78.5053,78.5635,78.4554,78.5469,18581.0
2018-10-15 14:35:00,94.41,94.5,94.37,94.47,17349.0,78.5386,78.6135,78.5053,78.5885,17349.0
2018-10-15 14:40:00,94.47,94.67,94.47,94.67,13582.0,78.5885,78.7549,78.5885,78.7549,13582.0
2018-10-15 14:45:00,94.67,94.71,94.6,94.7,30200.0,78.7549,78.7882,78.6966,78.7798,30200.0
2018-10-15 14:50:00,94.71,94.82,94.71,94.73,19508.0,78.7882,78.8797,78.7882,78.8048,19508.0
2018-10-15 14:55:00,94.73,94.75,94.54,94.54,15357.0,78.8048,78.8214,78.6467,78.6467,15357.0
2018-10-15 15:00:00,94.54,94.58,94.43,94.51,26140.0,78.6467,78.68,78.5552,78.6218,26140.0
2018-10-15 15:05:00,94.51,94.55,94.33,94.38,36421.0,78.6218,78.6551,78.472,78.5136,36421.0
2018-10-15 15:10:00,94.38,94.44,94.3,94.31,37914.0,78.5136,78.5635,78.4471,78.4554,37914.0
2018-10-15 15:15:00,94.32,94.38,94.24,94.25,33218.0,78.4637,78.5136,78.3972,78.4055,33218.0
2018-10-15 15:20:00,94.25,94.42,94.23,94.36,38028.0,78.4055,78.5469,78.3888,78.497,38028.0
2018-10-15 15:25:00,94.36,94.38,94.15,94.17,45000.0,78.497,78.5136,78.3223,78.3389,45000.0
2018-10-15 15:30:00,94.16,94.19,94.04,94.09,41901.0,78.3306,78.3556,78.2308,78.2724,41901.0
2018-10-15 15:35:00,94.08,94.16,94.04,94.15,42466.0,78.2641,78.3306,78.2308,78.3223,42466.0
2018-10-15 15:40:00,94.14,94.22,94.03,94.08,62552.0,78.314,78.3805,78.2225,78.2641,62552.0
2018-10-15 15:45:00,94.08,94.3,93.98,94.21,98932.0,78.2641,78.4471,78.1809,78.3722,98932.0
2018-10-15 15:50:00,94.21,94.26,94.08,94.12,111642.0,78.3722,78.4138,78.2641,78.2973,111642.0
2018-10-15 15:55:00,94.12,94.17,93.81,93.81,183023.0,78.2973,78.3389,78.0395,78.0395,183023.0
2018-10-16 09:30:00,94.93,95.27,94.83,95.12,144650.0,78.9712,79.254,78.888,79.1292,144650.0
2018-10-16 09:35:00,95.11,95.55,95.09,95.36,92837.0,79.1209,79.4869,79.1043,79.3289,92837.0
2018-10-16 09:40:00,95.36,95.55,95.31,95.49,46803.0,79.3289,79.4869,79.2873,79.437,46803.0
2018-10-16 09:45:00,95.49,95.5,95.27,95.3,33123.0,79.437,79.4453,79.254,79.279,33123.0
2018-10-16 09:50:00,95.28,95.28,95.16,95.21,36359.0,79.2623,79.2623,79.1625,79.2041,36359.0
2018-10-16 09:55:00,95.23,95.37,95.21,95.25,31216.0,79.2207,79.3372,79.2041,79.2374,31216.0
2018-10-16 10:00:00,95.28,95.67,95.26,95.56,47586.0,79.2623,79.5868,79.2457,79.4953,47586.0
2018-10-16 10:05:00,95.53,95.53,95.32,95.4,31540.0,79.4703,79.4703,79.2956,79.3622,31540.0
2018-10-16 10:10:00,95.38,95.51,95.3,95.31,31622.0,79.3455,79.4537,79.279,79.2873,31622.0
2018-10-16 10:15:00,95.31,95.34,95.12,95.22,63019.0,79.2873,79.3122,79.1292,79.2124,63019.0
2018-10-16 10:20:00,95.22,95.32,95.17,95.21,48302.0,79.2124,79.2956,79.1708,79.2041,48302.0
2018-10-16 10:25:00,95.2,95.22,95.02,95.03,27309.0,79.1958,79.2124,79.046,79.0544,27309.0
2018-10-16 10:30:00,95.01,95.34,94.99,95.34,33975.0,79.0377,79.3122,79.0211,79.3122,33975.0
2018-10-16 10:35:00,95.33,95.42,95.25,95.4,43013.0,79.3039,79.3788,79.2374,79.3622,43013.0
2018-10-16 10:40:00,95.41,95.61,95.38,95.54,57753.0,79.3705,79.5369,79.3455,79.4786,57753.0
2018-10-16 10:45:00,95.55,95.6,95.44,95.44,43765.0,79.4869,79.5285,79.3954,79.3954,43765.0
2018-10-16 10:50:00,95.44,95.61,95.44,95.55,37356.0,79.3954,79.5369,79.3954,79.4869,37356.0
2018-10-16 10:55:00,95.56,95.64,95.54,95.63,31669.0,79.4953,79.5618,79.4786,79.5535,31669.0
2018-10-16 11:00:00,95.63,95.65,95.52,95.55,33928.0,79.5535,79.5701,79.462,79.4869,33928.0
2018-10-16 11:05:00,95.56,95.74,95.55,95.66,58449.0,79.4953,79.645,79.4869,79.5784,58449.0
2018-10-16 11:10:00,95.65,95.77,95.53,95.77,27793.0,79.5701,79.67,79.4703,79.67,27793.0
2018-10-16 11:15:00,95.78,95.79,95.68,95.79,25734.0,79.6783,79.6866,79.5951,79.6866,25734.0
2018-10-16 11:20:00,95.81,95.84,95.67,95.74,26279.0,79.7032,79.7282,79.5868,79.645,26279.0
2018-10-16 11:25:00,95.73,95.76,95.64,95.66,28365.0,79.6367,79.6616,79.5618,79.5784,28365.0
2018-10-16 11:30:00,95.66,95.66,95.53,95.63,33186.0,79.5784,79.5784,79.4703,79.5535,33186.0
2018-10-16 11:35:00,95.64,95.8,95.63,95.76,47479.0,79.5618,79.6949,79.5535,79.6616,47479.0
2018-10-16 11:40:00,95.77,95.85,95.73,95.78,23931.0,79.67,79.7365,79.6367,79.6783,23931.0
2018-10-16 11:45:00,95.79,95.89,95.78,95.87,37710.0,79.6866,79.7698,79.6783,79.7531,37710.0
2018-10-16 11:50:00,95.87,95.89,95.79,95.85,35155.0,79.7531,79.7698,79.6866,79.7365,35155.0
2018-10-16 11:55:00,95.84,95.94,95.81,95.93,115877.0,79.7282,79.8114,79.7032,79.8031,115877.0
2018-10-16 12:00:00,95.95,96.06,95.95,95.98,68070.0,79.8197,79.9112,79.8197,79.8447,68070.0
2018-10-16 12:05:00,95.98,96.1,95.95,96.09,57874.0,79.8447,79.9445,79.8197,79.9362,57874.0
2018-10-16 12:10:00,96.07,96.11,96.04,96.04,24905.0,79.9195,79.9528,79.8946,79.8946,24905.0
2018-10-16 12:15:00,96.05,96.13,96.02,96.07,33571.0,79.9029,79.9694,79.8779,79.9195,33571.0
2018-10-16 12:20:00,96.07,96.2,96.04,96.16,33622.0,79.9195,80.0277,79.8946,79.9944,33622.0
2018-10-16 12:25:00,96.18,96.26,96.13,96.26,21529.0,80.011,80.0776,79.9694,80.0776,21529.0
2018-10-16 12:30:00,96.25,96.28,96.19,96.26,28931.0,80.0693,80.0942,80.0193,80.0776,28931.0
2018-10-16 12:35:00,96.27,96.32,96.21,96.21,30851.0,80.0859,80.1275,80.036,80.036,30851.0
2018-10-16 12:40:00,96.21,96.26,96.19,96.23,26362.0,80.036,80.0776,80.0193,80.0526,26362.0
2018-10-16 12:45:00,96.24,96.31,96.23,96.31,27122.0,80.0609,80.1192,80.0526,80.1192,27122.0
2018-10-16 12:50:00,96.3,96.41,96.29,96.38,26853.0,80.1109,80.2024,80.1025,80.1774,26853.0
2018-10-16 12:55:00,96.37,96.38,96.31,96.38,18695.0,80.1691,80.1774,80.1192,80.1774,18695.0
2018-10-16 13:00:00,96.38,96.39,96.2,96.2,32200.0,80.1774,80.1857,80.0277,80.0277,32200.0
2018-10-16 13:05:00,96.2,96.21,96.14,96.14,15204.0,80.0277,80.036,79.9778,79.9778,15204.0
2018-10-16 13:10:00,96.14,96.14,96.08,96.09,15425.0,79.9778,79.9778,79.9278,79.9362,15425.0
2018-10-16 13:15:00,96.1,96.13,96.07,96.12,19705.0,79.9445,79.9694,79.9195,79.9611,19705.0
2018-10-16 13:20:00,96.11,96.19,96.1,96.18,19645.0,79.9528,80.0193,79.9445,80.011,19645.0
2018-10-16 13:25:00,96.16,96.16,96.07,96.09,24877.0,79.9944,79.9944,79.9195,79.9362,24877.0
2018-10-16 13:30:00,96.08,96.35,96.08,96.35,20345.0,79.9278,80.1525,79.9278,80.1525,20345.0
2018-10-16 13:35:00,96.35,96.48,96.31,96.47,40716.0,80.1525,80.2606,80.1192,80.2523,40716.0
2018-10-16 13:40:00,96.46,96.48,96.37,96.43,28557.0,80.244,80.2606,80.1691,80.219,28557.0
2018-10-16 13:45:00,96.45,96.46,96.37,96.41,25022.0,80.2356,80.244,80.1691,80.2024,25022.0
2018-10-16 13:50:00,96.4,96.42,96.28,96.3,25840.0,80.194,80.2107,80.0942,80.1109,25840.0
2018-10-16 13:55:00,96.31,96.35,96.23,96.34,33177.0,80.1192,80.1525,80.0526,80.1441,33177.0
2018-10-16 14:00:00,96.35,96.42,96.3,96.4,23522.0,80.1525,80.2107,80.1109,80.194,23522.0
2018-10-16 14:05:00,96.41,96.6,96.41,96.54,29450.0,80.2024,80.3604,80.2024,80.3105,29450.0
2018-10-16 14:10:00,96.54,96.64,96.54,96.63,30086.0,80.3105,80.3937,80.3105,80.3854,30086.0
2018-10-16 14:15:00,96.63,96.64,96.49,96.55,51665.0,80.3854,80.3937,80.2689,80.3188,51665.0
2018-10-16 14:20:00,96.55,96.56,96.44,96.49,34007.0,80.3188,80.3271,80.2273,80.2689,34007.0
2018-10-16 14:25:00,96.5,96.69,96.49,96.68,40677.0,80.2772,80.4353,80.2689,80.427,40677.0
2018-10-16 14:30:00,96.68,96.78,96.68,96.74,64706.0,80.427,80.5102,80.427,80.4769,64706.0
2018-10-16 14:35:00,96.75,96.81,96.72,96.75,53732.0,80.4852,80.5351,80.4603,80.4852,53732.0
2018-10-16 14:40:00,96.75,96.8,96.73,96.79,45693.0,80.4852,80.5268,80.4686,80.5185,45693.0
2018-10-16 14:45:00,96.8,96.92,96.7,96.92,61643.0,80.5268,80.6266,80.4436,80.6266,61643.0
2018-10-16 14:50:00,96.92,96.92,96.78,96.84,66608.0,80.6266,80.6266,80.5102,80.5601,66608.0
2018-10-16 14:55:00,96.83,96.85,96.66,96.66,93295.0,80.5518,80.5684,80.4103,80.4103,93295.0
2018-10-16 15:00:00,96.67,96.69,96.44,96.48,45603.0,80.4187,80.4353,80.2273,80.2606,45603.0
2018-10-16 15:05:00,96.49,96.53,96.46,96.51,48891.0,80.2689,80.3022,80.244,80.2856,48891.0
2018-10-16 15:10:00,96.51,96.57,96.45,96.57,39990.0,80.2856,80.3355,80.2356,80.3355,39990.0
2018-10-16 15:15:00,96.57,96.57,96.47,96.52,45315.0,80.3355,80.3355,80.2523,80.2939,45315.0
2018-10-16 15:20:00,96.51,96.51,96.29,96.32,51058.0,80.2856,80.2856,80.1025,80.1275,51058.0
2018-10-16 15:25:00,96.33,96.38,96.28,96.31,55764.0,80.1358,80.1774,80.0942,80.1192,55764.0
2018-10-16 15:30:00,96.31,96.33,96.18,96.24,88945.0,80.1192,80.1358,80.011,80.0609,88945.0
2018-10-16 15:35:00,96.25,96.34,96.24,96.34,99492.0,80.0693,80.1441,80.0609,80.1441,99492.0
2018-10-16 15:40:00,96.34,96.6,96.32,96.6,87395.0,80.1441,80.3604,80.1275,80.3604,87395.0
2018-10-16 15:45:00,96.61,96.68,96.59,96.68,114862.0,80.3687,80.427,80.3521,80.427,114862.0
2018-10-16 15:50:00,96.68,96.7,96.53,96.6,115776.0,80.427,80.4436,80.3022,80.3604,115776.0
2018-10-16 15:55:00,96.59,96.62,96.45,96.54,248782.0,80.3521,80.3771,80.2356,80.3105,248782.0
2018-10-17 09:30:00,95.63,96.09,95.33,95.98,132692.0,79.5535,79.9362,79.3039,79.8447,132692.0
2018-10-17 09:35:00,95.97,96.15,95.76,95.92,137823.0,79.8363,79.9861,79.6616,79.7947,137823.0
2018-10-17 09:40:00,95.93,96.51,95.91,96.48,30574.0,79.8031,80.2856,79.7864,80.2606,30574.0
2018-10-17 09:45:00,96.48,96.6,96.46,96.53,41377.0,80.2606,80.3604,80.244,80.3022,41377.0
2018-10-17 09:50:00,96.54,96.84,96.52,96.82,41888.0,80.3105,80.5601,80.2939,80.5434,41888.0
2018-10-17 09:55:00,96.83,96.84,96.58,96.62,57851.0,80.5518,80.5601,80.3438,80.3771,57851.0
2018-10-17 10:00:00,96.61,96.66,96.37,96.47,47340.0,80.3687,80.4103,80.1691,80.2523,47340.0
2018-10-17 10:05:00,96.48,96.68,96.48,96.57,44224.0,80.2606,80.427,80.2606,80.3355,44224.0
2018-10-17 10:10:00,96.59,96.61,96.16,96.17,26208.0,80.3521,80.3687,79.9944,80.0027,26208.0
2018-10-17 10:15:00,96.13,96.43,96.13,96.43,34118.0,79.9694,80.219,79.9694,80.219,34118.0
2018-10-17 10:20:00,96.4,96.44,96.29,96.3,23795.0,80.194,80.2273,80.1025,80.1109,23795.0
2018-10-17 10:25:00,96.29,96.41,96.28,96.39,25098.0,80.1025,80.2024,80.0942,80.1857,25098.0
2018-10-17 10:30:00,96.39,96.44,96.32,96.33,33045.0,80.1857,80.2273,80.1275,80.1358,33045.0
2018-10-17 10:35:00,96.33,96.38,96.31,96.35,27243.0,80.1358,80.1774,80.1192,80.1525,27243.0
2018-10-17 10:40:00,96.36,96.36,96.23,96.26,43540.0,80.1608,80.1608,80.0526,80.0776,43540.0
2018-10-17 10:45:00,96.26,96.29,96.23,96.28,40500.0,80.0776,80.1025,80.0526,80.0942,40500.0
2018-10-17 10:50:00,96.28,96.28,96.15,96.21,49308.0,80.0942,80.0942,79.9861,80.036,49308.0
2018-10-17 10:55:00,96.23,96.29,96.18,96.18,28074.0,80.0526,80.1025,80.011,80.011,28074.0
2018-10-17 11:00:00,96.18,96.18,96.06,96.09,32918.0,80.011,80.011,79.9112,79.9362,32918.0
2018-10-17 11:05:00,96.09,96.25,96.07,96.16,31744.0,79.9362,80.0693,79.9195,79.9944,31744.0
2018-10-17 11:10:00,96.15,96.24,96.14,96.24,21815.0,79.9861,80.0609,79.9778,80.0609,21815.0
2018-10-17 11:15:00,96.25,96.25,96.13,96.22,27519.0,80.0693,80.0693,79.9694,80.0443,27519.0
2018-10-17 11:20:00,96.23,96.29,96.23,96.24,15625.0,80.0526,80.1025,80.0526,80.0609,15625.0
2018-10-17 11:25:00,96.23,96.31,96.15,96.3,17048.0,80.0526,80.1192,79.9861,80.1109,17048.0
2018-10-17 11:30:00,96.32,96.37,96.22,96.22,13815.0,80.1275,80.1691,80.0443,80.0443,13815.0
2018-10-17 11:35:00,96.23,96.35,96.23,96.25,21246.0,80.0526,80.1525,80.0526,80.0693,21246.0
2018-10-17 11:40:00,96.27,96.55,96.27,96.55,37950.0,80.0859,80.3188,80.0859,80.3188,37950.0
2018-10-17 11:45:00,96.55,96.6,96.53,96.55,14239.0,80.3188,80.3604,80.3022,80.3188,14239.0
2018-10-17 11:50:00,96.54,96.58,96.47,96.55,34969.0,80.3105,80.3438,80.2523,80.3188,34969.0
2018-10-17 11:55:00,96.53,96.67,96.46,96.63,17230.0,80.3022,80.4187,80.244,80.3854,17230.0
2018-10-17 12:00:00,96.64,96.75,96.58,96.74,35427.0,80.3937,80.4852,80.3438,80.4769,35427.0
2018-10-17 12:05:00,96.72,96.8,96.69,96.75,28647.0,80.4603,80.5268,80.4353,80.4852,28647.0
2018-10-17 12:10:00,96.77,96.86,96.65,96.83,40231.0,80.5018,80.5767,80.402,80.5518,40231.0
2018-10-17 12:15:00,96.85,96.97,96.85,96.9,57608.0,80.5684,80.6682,80.5684,80.61,57608.0
2018-10-17 12:20:00,96.9,97.04,96.89,97.04,46996.0,80.61,80.7265,80.6017,80.7265,46996.0
2018-10-17 12:25:00,97.02,97.04,96.89,96.89,49599.0,80.7098,80.7265,80.6017,80.6017,49599.0
2018-10-17 12:30:00,96.88,96.88,96.75,96.86,20611.0,80.5934,80.5934,80.4852,80.5767,20611.0
2018-10-17 12:35:00,96.86,96.99,96.81,96.98,46844.0,80.5767,80.6849,80.5351,80.6765,46844.0
2018-10-17 12:40:00,96.98,97.09,96.95,96.97,49507.0,80.6765,80.768,80.6516,80.6682,49507.0
2018-10-17 12:45:00,96.99,96.99,96.71,96.71,23693.0,80.6849,80.6849,80.4519,80.4519,23693.0
2018-10-17 12:50:00,96.68,96.86,96.65,96.85,18062.0,80.427,80.5767,80.402,80.5684,18062.0
2018-10-17 12:55:00,96.86,96.92,96.82,96.84,13821.0,80.5767,80.6266,80.5434,80.5601,13821.0
2018-10-17 13:00:00,96.84,96.93,96.79,96.91,24221.0,80.5601,80.6349,80.5185,80.6183,24221.0
2018-10-17 13:05:00,96.9,97.0,96.88,96.98,32273.0,80.61,80.6932,80.5934,80.6765,32273.0
2018-10-17 13:10:00,96.98,97.07,96.97,97.01,28403.0,80.6765,80.7514,80.6682,80.7015,28403.0
2018-10-17 13:15:00,97.02,97.06,96.98,97.02,32710.0,80.7098,80.7431,80.6765,80.7098,32710.0
2018-10-17 13:20:00,97.01,97.07,96.99,97.06,13576.0,80.7015,80.7514,80.6849,80.7431,13576.0
2018-10-17 13:25:00,97.04,97.07,96.99,97.06,19482.0,80.7265,80.7514,80.6849,80.7431,19482.0
2018-10-17 13:30:00,97.07,97.14,96.98,97.1,29713.0,80.7514,80.8096,80.6765,80.7764,29713.0
2018-10-17 13:35:00,97.1,97.2,97.09,97.14,22431.0,80.7764,80.8596,80.768,80.8096,22431.0
2018-10-17 13:40:00,97.16,97.18,97.09,97.1,22386.0,80.8263,80.8429,80.768,80.7764,22386.0
2018-10-17 13:45:00,97.1,97.13,97.0,97.01,34768.0,80.7764,80.8013,80.6932,80.7015,34768.0
2018-10-17 13:50:00,97.02,97.07,96.95,97.05,17642.0,80.7098,80.7514,80.6516,80.7348,17642.0
2018-10-17 13:55:00,97.06,97.08,97.0,97.08,18792.0,80.7431,80.7597,80.6932,80.7597,18792.0
2018-10-17 14:00:00,97.07,97.08,96.87,97.01,64264.0,80.7514,80.7597,80.585,80.7015,64264.0
2018-10-17 14:05:00,97.03,97.13,97.02,97.06,25868.0,80.7181,80.8013,80.7098,80.7431,25868.0
2018-10-17 14:10:00,97.06,97.06,96.85,96.89,19923.0,80.7431,80.7431,80.5684,80.6017,19923.0
2018-10-17 14:15:00,96.85,96.86,96.73,96.84,21892.0,80.5684,80.5767,80.4686,80.5601,21892.0
2018-10-17 14:20:00,96.82,96.82,96.59,96.71,46706.0,80.5434,80.5434,80.3521,80.4519,46706.0
2018-10-17 14:25:00,96.72,96.85,96.69,96.85,65755.0,80.4603,80.5684,80.4353,80.5684,65755.0
2018-10-17 14:30:00,96.83,96.95,96.78,96.9,47190.0,80.5518,80.6516,80.5102,80.61,47190.0
2018-10-17 14:35:00,96.91,96.93,96.84,96.87,41320.0,80.6183,80.6349,80.5601,80.585,41320.0
2018-10-17 14:40:00,96.86,97.09,96.86,97.08,25063.0,80.5767,80.768,80.5767,80.7597,25063.0
2018-10-17 14:45:00,97.08,97.11,97.05,97.07,25563.0,80.7597,80.7847,80.7348,80.7514,25563.0
2018-10-17 14:50:00,97.07,97.23,97.05,97.2,33078.0,80.7514,80.8845,80.7348,80.8596,33078.0
2018-10-17 14:55:00,97.2,97.33,97.19,97.28,65447.0,80.8596,80.9677,80.8512,80.9261,65447.0
2018-10-17 15:00:00,97.28,97.28,97.08,97.08,49121.0,80.9261,80.9261,80.7597,80.7597,49121.0
2018-10-17 15:05:00,97.08,97.2,97.04,97.19,57844.0,80.7597,80.8596,80.7265,80.8512,57844.0
2018-10-17 15:10:00,97.19,97.19,97.04,97.05,38659.0,80.8512,80.8512,80.7265,80.7348,38659.0
2018-10-17 15:15:00,97.05,97.06,96.93,96.94,42592.0,80.7348,80.7431,80.6349,80.6433,42592.0
2018-10-17 15:20:00,96.95,97.2,96.95,97.17,79146.0,80.6516,80.8596,80.6516,80.8346,79146.0
2018-10-17 15:25:00,97.18,97.27,97.15,97.23,45021.0,80.8429,80.9178,80.818,80.8845,45021.0
2018-10-17 15:30:00,97.24,97.24,97.05,97.09,91489.0,80.8928,80.8928,80.7348,80.768,91489.0
2018-10-17 15:35:00,97.09,97.13,97.06,97.08,57376.0,80.768,80.8013,80.7431,80.7597,57376.0
2018-10-17 15:40:00,97.08,97.14,96.9,96.97,87630.0,80.7597,80.8096,80.61,80.6682,87630.0
2018-10-17 15:45:00,96.96,97.09,96.9,97.06,69081.0,80.6599,80.768,80.61,80.7431,69081.0
2018-10-17 15:50:00,97.06,97.26,97.05,97.19,106263.0,80.7431,80.9095,80.7348,80.8512,106263.0
2018-10-17 15:55:00,97.19,97.4,97.17,97.28,341576.0,80.8512,81.0259,80.8346,80.9261,341576.0
2018-10-18 09:30:00,97.17,97.43,97.0,97.12,72113.0,80.8346,81.0509,80.6932,80.793,72113.0
2018-10-18 09:35:00,97.08,97.08,96.8,96.95,31015.0,80.7597,80.7597,80.5268,80.6516,31015.0
2018-10-18 09:40:00,96.95,97.03,96.79,96.85,29064.0,80.6516,80.7181,80.5185,80.5684,29064.0
2018-10-18 09:45:00,96.85,96.93,96.76,96.8,36580.0,80.5684,80.6349,80.4935,80.5268,36580.0
2018-10-18 09:50:00,96.76,96.76,96.46,96.49,138338.0,80.4935,80.4935,80.244,80.2689,138338.0
2018-10-18 09:55:00,96.48,96.55,96.3,96.54,24440.0,80.2606,80.3188,80.1109,80.3105,24440.0
2018-10-18 10:00:00,96.53,96.53,96.34,96.47,29085.0,80.3022,80.3022,80.1441,80.2523,29085.0
2018-10-18 10:05:00,96.44,96.47,96.3,96.31,44084.0,80.2273,80.2523,80.1109,80.1192,44084.0
2018-10-18 10:10:00,96.27,96.29,96.18,96.26,33861.0,80.0859,80.1025,80.011,80.0776,33861.0
2018-10-18 10:15:00,96.26,96.35,96.16,96.27,15556.0,80.0776,80.1525,79.9944,80.0859,15556.0
2018-10-18 10:20:00,96.28,96.48,96.26,96.41,23284.0,80.0942,80.2606,80.0776,80.2024,23284.0
2018-10-18 10:25:00,96.42,96.55,96.42,96.46,22392.0,80.2107,80.3188,80.2107,80.244,22392.0
2018-10-18 10:30:00,96.48,96.72,96.42,96.65,28860.0,80.2606,80.4603,80.2107,80.402,28860.0
2018-10-18 10:35:00,96.66,96.82,96.66,96.7,15770.0,80.4103,80.5434,80.4103,80.4436,15770.0
2018-10-18 10:40:00,96.69,96.71,96.55,96.65,25429.0,80.4353,80.4519,80.3188,80.402,25429.0
2018-10-18 10:45:00,96.65,96.73,96.59,96.6,22477.0,80.402,80.4686,80.3521,80.3604,22477.0
2018-10-18 10:50:00,96.6,96.63,96.48,96.55,23807.0,80.3604,80.3854,80.2606,80.3188,23807.0
2018-10-18 10:55:00,96.56,96.59,96.42,96.42,34118.0,80.3271,80.3521,80.2107,80.2107,34118.0
2018-10-18 11:00:00,96.43,96.49,96.19,96.23,53886.0,80.219,80.2689,80.0193,80.0526,53886.0
2018-10-18 11:05:00,96.22,96.28,96.16,96.21,27781.0,80.0443,80.0942,79.9944,80.036,27781.0
2018-10-18 11:10:00,96.2,96.26,96.09,96.18,32348.0,80.0277,80.0776,79.9362,80.011,32348.0
2018-10-18 11:15:00,96.18,96.23,96.13,96.15,27699.0,80.011,80.0526,79.9694,79.9861,27699.0
2018-10-18 11:20:00,96.14,96.15,95.99,96.01,33262.0,79.9778,79.9861,79.853,79.8696,33262.0
2018-10-18 11:25:00,96.03,96.1,95.81,95.87,34709.0,79.8862,79.9445,79.7032,79.7531,34709.0
2018-10-18 11:30:00,95.85,95.88,95.61,95.62,22977.0,79.7365,79.7615,79.5369,79.5452,22977.0
2018-10-18 11:35:00,95.61,95.7,95.43,95.7,44585.0,79.5369,79.6117,79.3871,79.6117,44585.0
2018-10-18 11:40:00,95.74,95.82,95.51,95.69,50795.0,79.645,79.7116,79.4537,79.6034,50795.0
2018-10-18 11:45:00,95.67,95.67,95.35,95.62,36192.0,79.5868,79.5868,79.3206,79.5452,36192.0
2018-10-18 11:50:00,95.66,95.71,95.48,95.71,31041.0,79.5784,79.62,79.4287,79.62,31041.0
2018-10-18 11:55:00,95.71,95.75,95.5,95.53,41735.0,79.62,79.6533,79.4453,79.4703,41735.0
2018-10-18 12:00:00,95.53,95.7,95.47,95.61,34577.0,79.4703,79.6117,79.4204,79.5369,34577.0
2018-10-18 12:05:00,95.6,95.74,95.57,95.59,24099.0,79.5285,79.645,79.5036,79.5202,24099.0
2018-10-18 12:10:00,95.6,95.65,95.58,95.62,24120.0,79.5285,79.5701,79.5119,79.5452,24120.0
2018-10-18 12:15:00,95.61,95.62,95.46,95.51,23319.0,79.5369,79.5452,79.4121,79.4537,23319.0
2018-10-18 12:20:00,95.5,95.77,95.48,95.68,17390.0,79.4453,79.67,79.4287,79.5951,17390.0
2018-10-18 12:25:00,95.7,95.71,95.62,95.64,17584.0,79.6117,79.62,79.5452,79.5618,17584.0
2018-10-18 12:30:00,95.63,95.79,95.55,95.75,20410.0,79.5535,79.6866,79.4869,79.6533,20410.0
2018-10-18 12:35:00,95.74,95.83,95.67,95.82,30160.0,79.645,79.7199,79.5868,79.7116,30160.0
2018-10-18 12:40:00,95.83,95.96,95.83,95.91,24993.0,79.7199,79.828,79.7199,79.7864,24993.0
2018-10-18 12:45:00,95.92,95.98,95.87,95.88,14831.0,79.7947,79.8447,79.7531,79.7615,14831.0
2018-10-18 12:50:00,95.9,95.92,95.79,95.8,27999.0,79.7781,79.7947,79.6866,79.6949,27999.0
2018-10-18 12:55:00,95.79,95.9,95.78,95.78,13556.0,79.6866,79.7781,79.6783,79.6783,13556.0
2018-10-18 13:00:00,95.8,95.92,95.76,95.83,21719.0,79.6949,79.7947,79.6616,79.7199,21719.0
2018-10-18 13:05:00,95.84,95.85,95.67,95.7,26156.0,79.7282,79.7365,79.5868,79.6117,26156.0
2018-10-18 13:10:00,95.7,95.76,95.53,95.55,18765.0,79.6117,79.6616,79.4703,79.4869,18765.0
2018-10-18 13:15:00,95.54,95.6,95.33,95.33,24225.0,79.4786,79.5285,79.3039,79.3039,24225.0
2018-10-18 13:20:00,95.36,95.39,95.17,95.2,20921.0,79.3289,79.3538,79.1708,79.1958,20921.0
2018-10-18 13:25:00,95.18,95.4,95.11,95.34,39300.0,79.1791,79.3622,79.1209,79.3122,39300.0
2018-10-18 13:30:00,95.34,95.47,95.22,95.32,32188.0,79.3122,79.4204,79.2124,79.2956,32188.0
2018-10-18 13:35:00,95.34,95.34,95.17,95.29,22793.0,79.3122,79.3122,79.1708,79.2707,22793.0
2018-10-18 13:40:00,95.27,95.28,95.03,95.08,21525.0,79.254,79.2623,79.0544,79.096,21525.0
2018-10-18 13:45:00,95.1,95.23,95.08,95.21,32544.0,79.1126,79.2207,79.096,79.2041,32544.0
2018-10-18 13:50:00,95.22,95.24,95.02,95.11,25845.0,79.2124,79.2291,79.046,79.1209,25845.0
2018-10-18 13:55:00,95.12,95.2,95.05,95.12,19965.0,79.1292,79.1958,79.071,79.1292,19965.0
2018-10-18 14:00:00,95.1,95.31,95.08,95.25,24200.0,79.1126,79.2873,79.096,79.2374,24200.0
2018-10-18 14:05:00,95.24,95.52,95.22,95.45,43546.0,79.2291,79.462,79.2124,79.4038,43546.0
2018-10-18 14:10:00,95.45,95.55,95.36,95.45,29154.0,79.4038,79.4869,79.3289,79.4038,29154.0
2018-10-18 14:15:00,95.45,95.45,95.28,95.29,26370.0,79.4038,79.4038,79.2623,79.2707,26370.0
2018-10-18 14:20:00,95.32,95.64,95.31,95.6,34603.0,79.2956,79.5618,79.2873,79.5285,34603.0
2018-10-18 14:25:00,95.59,95.61,95.47,95.57,33537.0,79.5202,79.5369,79.4204,79.5036,33537.0
2018-10-18 14:30:00,95.56,95.61,95.46,95.54,24563.0,79.4953,79.5369,79.4121,79.4786,24563.0
2018-10-18 14:35:00,95.53,95.72,95.47,95.53,22100.0,79.4703,79.6284,79.4204,79.4703,22100.0
2018-10-18 14:40:00,95.52,95.69,95.45,95.67,23289.0,79.462,79.6034,79.4038,79.5868,23289.0
2018-10-18 14:45:00,95.74,95.8,95.65,95.66,24275.0,79.645,79.6949,79.5701,79.5784,24275.0
2018-10-18 14:50:00,95.67,95.82,95.66,95.78,33474.0,79.5868,79.7116,79.5784,79.6783,33474.0
2018-10-18 14:55:00,95.8,95.82,95.68,95.68,22971.0,79.6949,79.7116,79.5951,79.5951,22971.0
2018-10-18 15:00:00,95.7,95.79,95.59,95.59,25774.0,79.6117,79.6866,79.5202,79.5202,25774.0
2018-10-18 15:05:00,95.59,95.6,95.46,95.48,34653.0,79.5202,79.5285,79.4121,79.4287,34653.0
2018-10-18 15:10:00,95.47,95.48,95.34,95.35,26575.0,79.4204,79.4287,79.3122,79.3206,26575.0
2018-10-18 15:15:00,95.36,95.8,95.36,95.72,64909.0,79.3289,79.6949,79.3289,79.6284,64909.0
2018-10-18 15:20:00,95.73,95.94,95.7,95.92,60811.0,79.6367,79.8114,79.6117,79.7947,60811.0
2018-10-18 15:25:00,95.9,95.94,95.83,95.9,56151.0,79.7781,79.8114,79.7199,79.7781,56151.0
2018-10-18 15:30:00,95.87,95.9,95.72,95.78,133107.0,79.7531,79.7781,79.6284,79.6783,133107.0
2018-10-18 15:35:00,95.78,96.0,95.75,96.0,116133.0,79.6783,79.8613,79.6533,79.8613,116133.0
2018-10-18 15:40:00,96.01,96.1,95.86,95.91,100159.0,79.8696,79.9445,79.7448,79.7864,100159.0
2018-10-18 15:45:00,95.9,96.05,95.87,95.97,118256.0,79.7781,79.9029,79.7531,79.8363,118256.0
2018-10-18 15:50:00,95.96,96.05,95.91,95.94,208032.0,79.828,79.9029,79.7864,79.8114,208032.0
2018-10-18 15:55:00,95.95,95.96,95.74,95.95,198538.0,79.8197,79.828,79.645,79.8197,198538.0
2018-10-19 09:30:00,95.66,95.73,95.11,95.6,500529.0,79.5784,79.6367,79.1209,79.5285,500529.0
2018-10-19 09:35:00,95.6,95.72,95.39,95.7,63002.0,79.5285,79.6284,79.3538,79.6117,63002.0
2018-10-19 09:40:00,95.72,95.72,95.14,95.14,227076.0,79.6284,79.6284,79.1459,79.1459,227076.0
2018-10-19 09:45:00,95.11,95.47,95.08,95.2,74916.0,79.1209,79.4204,79.096,79.1958,74916.0
2018-10-19 09:50:00,95.23,95.23,95.01,95.19,79916.0,79.2207,79.2207,79.0377,79.1875,79916.0
2018-10-19 09:55:00,95.19,95.35,95.13,95.21,61514.0,79.1875,79.3206,79.1375,79.2041,61514.0
2018-10-19 10:00:00,95.17,95.65,95.13,95.61,53183.0,79.1708,79.5701,79.1375,79.5369,53183.0
2018-10-19 10:05:00,95.64,95.8,95.46,95.46,63088.0,79.5618,79.6949,79.4121,79.4121,63088.0
2018-10-19 10:10:00,95.46,95.46,95.31,95.35,72418.0,79.4121,79.4121,79.2873,79.3206,72418.0
2018-10-19 10:15:00,95.35,95.46,95.34,95.42,69456.0,79.3206,79.4121,79.3122,79.3788,69456.0
2018-10-19 10:20:00,95.44,95.68,95.43,95.62,38084.0,79.3954,79.5951,79.3871,79.5452,38084.0
2018-10-19 10:25:00,95.64,95.65,95.42,95.42,29979.0,79.5618,79.5701,79.3788,79.3788,29979.0
2018-10-19 10:30:00,95.43,95.75,95.42,95.66,45331.0,79.3871,79.6533,79.3788,79.5784,45331.0
2018-10-19 10:35:00,95.68,95.68,95.47,95.47,12928.0,79.5951,79.5951,79.4204,79.4204,12928.0
2018-10-19 10:40:00,95.48,95.52,95.26,95.31,78177.0,79.4287,79.462,79.2457,79.2873,78177.0
2018-10-19 10:45:00,95.31,95.31,95.21,95.26,41659.0,79.2873,79.2873,79.2041,79.2457,41659.0
2018-10-19 10:50:00,95.26,95.26,95.12,95.18,55627.0,79.2457,79.2457,79.1292,79.1791,55627.0
2018-10-19 10:55:00,95.19,95.3,95.15,95.3,67381.0,79.1875,79.279,79.1542,79.279,67381.0
2018-10-19 11:00:00,95.33,95.42,95.11,95.13,63826.0,79.3039,79.3788,79.1209,79.1375,63826.0
2018-10-19 11:05:00,95.15,95.15,94.97,94.98,28979.0,79.1542,79.1542,79.0044,79.0128,28979.0
2018-10-19 11:10:00,95.0,95.07,94.96,95.03,29549.0,79.0294,79.0876,78.9961,79.0544,29549.0
2018-10-19 11:15:00,95.06,95.11,94.9,94.93,24733.0,79.0793,79.1209,78.9462,78.9712,24733.0
2018-10-19 11:20:00,94.93,94.97,94.75,94.75,34702.0,78.9712,79.0044,78.8214,78.8214,34702.0
2018-10-19 11:25:00,94.78,94.86,94.7,94.73,22705.0,78.8464,78.9129,78.7798,78.8048,22705.0
2018-10-19 11:30:00,94.72,94.78,94.55,94.59,33759.0,78.7965,78.8464,78.6551,78.6883,33759.0
2018-10-19 11:35:00,94.6,94.64,94.53,94.56,31132.0,78.6966,78.7299,78.6384,78.6634,31132.0
2018-10-19 11:40:00,94.59,94.59,94.37,94.48,35177.0,78.6883,78.6883,78.5053,78.5968,35177.0
2018-10-19 11:45:00,94.5,94.57,94.38,94.41,28495.0,78.6135,78.6717,78.5136,78.5386,28495.0
2018-10-19 11:50:00,94.4,94.5,94.27,94.3,37380.0,78.5303,78.6135,78.4221,78.4471,37380.0
2018-10-19 11:55:00,94.31,94.6,94.28,94.53,37406.0,78.4554,78.6966,78.4304,78.6384,37406.0
2018-10-19 12:00:00,94.54,94.61,94.51,94.52,26420.0,78.6467,78.705,78.6218,78.6301,26420.0
2018-10-19 12:05:00,94.53,94.62,94.38,94.42,31716.0,78.6384,78.7133,78.5136,78.5469,31716.0
2018-10-19 12:10:00,94.42,94.43,94.28,94.31,40328.0,78.5469,78.5552,78.4304,78.4554,40328.0
2018-10-19 12:15:00,94.3,94.43,94.26,94.33,39931.0,78.4471,78.5552,78.4138,78.472,39931.0
2018-10-19 12:20:00,94.32,94.33,94.16,94.22,27654.0,78.4637,78.472,78.3306,78.3805,27654.0
2018-10-19 12:25:00,94.2,94.21,94.1,94.16,34058.0,78.3639,78.3722,78.2807,78.3306,34058.0
2018-10-19 12:30:00,94.18,94.2,93.96,93.98,43835.0,78.3473,78.3639,78.1642,78.1809,43835.0
2018-10-19 12:35:00,93.99,94.16,93.97,94.06,35681.0,78.1892,78.3306,78.1726,78.2474,35681.0
2018-10-19 12:40:00,94.04,94.15,93.98,94.12,56949.0,78.2308,78.3223,78.1809,78.2973,56949.0
2018-10-19 12:45:00,94.13,94.2,94.04,94.13,44591.0,78.3057,78.3639,78.2308,78.3057,44591.0
2018-10-19 12:50:00,94.1,94.13,93.89,94.07,54391.0,78.2807,78.3057,78.106,78.2557,54391.0
2018-10-19 12:55:00,94.08,94.22,94.06,94.17,40918.0,78.2641,78.3805,78.2474,78.3389,40918.0
2018-10-19 13:00:00,94.16,94.2,94.03,94.1,33853.0,78.3306,78.3639,78.2225,78.2807,33853.0
2018-10-19 13:05:00,94.12,94.17,94.01,94.08,40770.0,78.2973,78.3389,78.2058,78.2641,40770.0
2018-10-19 13:10:00,94.1,94.2,93.97,94.12,56033.0,78.2807,78.3639,78.1726,78.2973,56033.0
2018-10-19 13:15:00,94.1,94.23,94.09,94.19,28265.0,78.2807,78.3888,78.2724,78.3556,28265.0
2018-10-19 13:20:00,94.2,94.36,94.19,94.34,29376.0,78.3639,78.497,78.3556,78.4804,29376.0
2018-10-19 13:25:00,94.36,94.44,94.28,94.44,25539.0,78.497,78.5635,78.4304,78.5635,25539.0
2018-10-19 13:30:00,94.44,94.51,94.39,94.45,28862.0,78.5635,78.6218,78.522,78.5719,28862.0
2018-10-19 13:35:00,94.45,94.45,94.34,94.36,21973.0,78.5719,78.5719,78.4804,78.497,21973.0
2018-10-19 13:40:00,94.36,94.46,94.32,94.32,44920.0,78.497,78.5802,78.4637,78.4637,44920.0
2018-10-19 13:45:00,94.33,94.39,94.28,94.37,23234.0,78.472,78.522,78.4304,78.5053,23234.0
2018-10-19 13:50:00,94.38,94.42,94.28,94.28,16918.0,78.5136,78.5469,78.4304,78.4304,16918.0
2018-10-19 13:55:00,94.28,94.33,94.15,94.17,22883.0,78.4304,78.472,78.3223,78.3389,22883.0
2018-10-19 14:00:00,94.15,94.15,93.88,93.88,42520.0,78.3223,78.3223,78.0977,78.0977,42520.0
2018-10-19 14:05:00,93.88,93.92,93.73,93.86,55836.0,78.0977,78.131,77.9729,78.081,55836.0
2018-10-19 14:10:00,93.86,93.96,93.8,93.88,71067.0,78.081,78.1642,78.0311,78.0977,71067.0
2018-10-19 14:15:00,93.88,93.89,93.69,93.83,76022.0,78.0977,78.106,77.9396,78.0561,76022.0
2018-10-19 14:20:00,93.83,94.1,93.75,94.08,42989.0,78.0561,78.2807,77.9895,78.2641,42989.0
2018-10-19 14:25:00,94.08,94.13,93.99,94.02,31561.0,78.2641,78.3057,78.1892,78.2142,31561.0
2018-10-19 14:30:00,94.02,94.26,93.97,94.15,56263.0,78.2142,78.4138,78.1726,78.3223,56263.0
2018-10-19 14:35:00,94.17,94.26,94.16,94.18,39594.0,78.3389,78.4138,78.3306,78.3473,39594.0
2018-10-19 14:40:00,94.19,94.19,93.99,94.01,38101.0,78.3556,78.3556,78.1892,78.2058,38101.0
2018-10-19 14:45:00,94.03,94.26,94.03,94.21,40886.0,78.2225,78.4138,78.2225,78.3722,40886.0
2018-10-19 14:50:00,94.22,94.26,94.16,94.2,27908.0,78.3805,78.4138,78.3306,78.3639,27908.0
2018-10-19 14:55:00,94.2,94.3,94.0,94.21,501053.0,78.3639,78.4471,78.1975,78.3722,501053.0
2018-10-19 15:00:00,94.21,94.27,94.04,94.09,64717.0,78.3722,78.4221,78.2308,78.2724,64717.0
2018-10-19 15:05:00,94.09,94.14,93.99,94.03,46372.0,78.2724,78.314,78.1892,78.2225,46372.0
2018-10-19 15:10:00,94.03,94.09,93.9,93.91,41141.0,78.2225,78.2724,78.1143,78.1226,41141.0
2018-10-19 15:15:00,93.91,94.12,93.88,94.11,60373.0,78.1226,78.2973,78.0977,78.289,60373.0
2018-10-19 15:20:00,94.12,94.13,93.97,93.99,47154.0,78.2973,78.3057,78.1726,78.1892,47154.0
2018-10-19 15:25:00,94.0,94.21,93.99,94.12,66414.0,78.1975,78.3722,78.1892,78.2973,66414.0
2018-10-19 15:30:00,94.13,94.23,94.09,94.14,69161.0,78.3057,78.3888,78.2724,78.314,69161.0
2018-10-19 15:35:00,94.15,94.16,93.93,93.93,81039.0,78.3223,78.3306,78.1393,78.1393,81039.0
2018-10-19 15:40:00,93.93,94.05,93.93,94.05,112051.0,78.1393,78.2391,78.1393,78.2391,112051.0
2018-10-19 15:45:00,94.05,94.1,93.97,94.0,128640.0,78.2391,78.2807,78.1726,78.1975,128640.0
2018-10-19 15:50:00,94.0,94.11,93.99,93.99,135971.0,78.1975,78.289,78.1892,78.1892,135971.0
2018-10-19 15:55:00,93.99,94.01,93.86,93.9,294881.0,78.1892,78.2058,78.081,78.1143,294881.0
2018-10-22 09:30:00,93.94,94.35,93.9,94.03,65772.0,78.1476,78.4887,78.1143,78.2225,65772.0
2018-10-22 09:35:00,94.03,94.05,93.67,93.72,63402.0,78.2225,78.2391,77.923,77.9646,63402.0
2018-10-22 09:40:00,93.72,93.78,93.61,93.71,35276.0,77.9646,78.0145,77.8731,77.9563,35276.0
2018-10-22 09:45:00,93.72,93.8,93.66,93.76,35847.0,77.9646,78.0311,77.9147,77.9979,35847.0
2018-10-22 09:50:00,93.77,93.8,93.26,93.4,83365.0,78.0062,78.0311,77.5819,77.6984,83365.0
2018-10-22 09:55:00,93.4,93.46,93.19,93.26,37305.0,77.6984,77.7483,77.5237,77.5819,37305.0
2018-10-22 10:00:00,93.24,93.36,93.2,93.35,33653.0,77.5653,77.6651,77.532,77.6568,33653.0
2018-10-22 10:05:00,93.38,93.38,93.18,93.23,59981.0,77.6817,77.6817,77.5154,77.557,59981.0
2018-10-22 10:10:00,93.22,93.47,93.21,93.34,37143.0,77.5486,77.7566,77.5403,77.6485,37143.0
2018-10-22 10:15:00,93.34,93.36,93.09,93.2,32437.0,77.6485,77.6651,77.4405,77.532,32437.0
2018-10-22 10:20:00,93.18,93.18,93.04,93.11,36647.0,77.5154,77.5154,77.3989,77.4571,36647.0
2018-10-22 10:25:00,93.15,93.17,92.98,93.08,93174.0,77.4904,77.507,77.349,77.4322,93174.0
2018-10-22 10:30:00,93.08,93.27,92.98,93.26,47424.0,77.4322,77.5902,77.349,77.5819,47424.0
2018-10-22 10:35:00,93.26,93.4,93.21,93.33,48397.0,77.5819,77.6984,77.5403,77.6401,48397.0
2018-10-22 10:40:00,93.33,93.44,93.33,93.42,55635.0,77.6401,77.7317,77.6401,77.715,55635.0
2018-10-22 10:45:00,93.41,93.61,93.36,93.6,74433.0,77.7067,77.8731,77.6651,77.8648,74433.0
2018-10-22 10:50:00,93.6,93.77,93.57,93.6,43354.0,77.8648,78.0062,77.8398,77.8648,43354.0
2018-10-22 10:55:00,93.6,93.61,93.5,93.5,38207.0,77.8648,77.8731,77.7816,77.7816,38207.0
2018-10-22 11:00:00,93.49,93.51,93.37,93.49,39959.0,77.7733,77.7899,77.6734,77.7733,39959.0
2018-10-22 11:05:00,93.5,93.6,93.48,93.5,35827.0,77.7816,77.8648,77.7649,77.7816,35827.0
2018-10-22 11:10:00,93.49,93.5,93.39,93.42,39735.0,77.7733,77.7816,77.6901,77.715,39735.0
2018-10-22 11:15:00,93.42,93.63,93.42,93.63,46998.0,77.715,77.8897,77.715,77.8897,46998.0
2018-10-22 11:20:00,93.62,93.74,93.55,93.71,44208.0,77.8814,77.9812,77.8232,77.9563,44208.0
2018-10-22 11:25:00,93.73,93.77,93.5,93.56,43534.0,77.9729,78.0062,77.7816,77.8315,43534.0
2018-10-22 11:30:00,93.54,93.58,93.42,93.42,31594.0,77.8148,77.8481,77.715,77.715,31594.0
2018-10-22 11:35:00,93.4,93.5,93.34,93.41,34360.0,77.6984,77.7816,77.6485,77.7067,34360.0
2018-10-22 11:40:00,93.39,93.48,93.33,93.48,84097.0,77.6901,77.7649,77.6401,77.7649,84097.0
2018-10-22 11:45:00,93.46,93.63,93.41,93.58,37162.0,77.7483,77.8897,77.7067,77.8481,37162.0
2018-10-22 11:50:00,93.58,93.6,93.37,93.42,25891.0,77.8481,77.8648,77.6734,77.715,25891.0
2018-10-22 11:55:00,93.38,93.5,93.36,93.41,22981.0,77.6817,77.7816,77.6651,77.7067,22981.0
2018-10-22 12:00:00,93.43,93.49,93.33,93.44,32855.0,77.7233,77.7733,77.6401,77.7317,32855.0
2018-10-22 12:05:00,93.44,93.58,93.41,93.51,32157.0,77.7317,77.8481,77.7067,77.7899,32157.0
2018-10-22 12:10:00,93.52,93.55,93.37,93.39,28177.0,77.7982,77.8232,77.6734,77.6901,28177.0
2018-10-22 12:15:00,93.37,93.47,93.35,93.43,25140.0,77.6734,77.7566,77.6568,77.7233,25140.0
2018-10-22 12:20:00,93.44,93.46,93.33,93.36,27548.0,77.7317,77.7483,77.6401,77.6651,27548.0
2018-10-22 12:25:00,93.35,93.48,93.31,93.48,21334.0,77.6568,77.7649,77.6235,77.7649,21334.0
2018-10-22 12:30:00,93.48,93.51,93.44,93.48,19758.0,77.7649,77.7899,77.7317,77.7649,19758.0
2018-10-22 12:35:00,93.49,93.55,93.43,93.49,22374.0,77.7733,77.8232,77.7233,77.7733,22374.0
2018-10-22 12:40:00,93.5,93.65,93.5,93.61,18413.0,77.7816,77.9064,77.7816,77.8731,18413.0
2018-10-22 12:45:00,93.61,93.64,93.52,93.52,22792.0,77.8731,77.898,77.7982,77.7982,22792.0
2018-10-22 12:50:00,93.52,93.76,93.52,93.7,29649.0,77.7982,77.9979,77.7982,77.9479,29649.0
2018-10-22 12:55:00,93.7,93.78,93.69,93.74,20944.0,77.9479,78.0145,77.9396,77.9812,20944.0
2018-10-22 13:00:00,93.73,93.76,93.7,93.74,18850.0,77.9729,77.9979,77.9479,77.9812,18850.0
2018-10-22 13:05:00,93.75,93.86,93.74,93.86,82473.0,77.9895,78.081,77.9812,78.081,82473.0
2018-10-22 13:10:00,93.87,93.9,93.8,93.9,15017.0,78.0894,78.1143,78.0311,78.1143,15017.0
2018-10-22 13:15:00,93.9,93.91,93.84,93.84,20189.0,78.1143,78.1226,78.0644,78.0644,20189.0
2018-10-22 13:20:00,93.84,93.85,93.63,93.63,20827.0,78.0644,78.0727,77.8897,77.8897,20827.0
2018-10-22 13:25:00,93.63,93.67,93.58,93.67,16986.0,77.8897,77.923,77.8481,77.923,16986.0
2018-10-22 13:30:00,93.65,93.7,93.59,93.66,29177.0,77.9064,77.9479,77.8564,77.9147,29177.0
2018-10-22 13:35:00,93.67,93.78,93.64,93.68,19565.0,77.923,78.0145,77.898,77.9313,19565.0
2018-10-22 13:40:00,93.66,93.75,93.65,93.73,21695.0,77.9147,77.9895,77.9064,77.9729,21695.0
2018-10-22 13:45:00,93.75,93.75,93.5,93.52,28605.0,77.9895,77.9895,77.7816,77.7982,28605.0
2018-10-22 13:50:00,93.54,93.58,93.44,93.51,46127.0,77.8148,77.8481,77.7317,77.7899,46127.0
2018-10-22 13:55:00,93.51,93.57,93.5,93.56,16938.0,77.7899,77.8398,77.7816,77.8315,16938.0
2018-10-22 14:00:00,93.55,93.69,93.55,93.64,17059.0,77.8232,77.9396,77.8232,77.898,17059.0
2018-10-22 14:05:00,93.64,93.74,93.63,93.69,13813.0,77.898,77.9812,77.8897,77.9396,13813.0
2018-10-22 14:10:00,93.69,93.75,93.61,93.68,15780.0,77.9396,77.9895,77.8731,77.9313,15780.0
2018-10-22 14:15:00,93.67,93.77,93.65,93.69,23210.0,77.923,78.0062,77.9064,77.9396,23210.0
2018-10-22 14:20:00,93.69,93.76,93.65,93.66,20140.0,77.9396,77.9979,77.9064,77.9147,20140.0
2018-10-22 14:25:00,93.66,93.72,93.62,93.64,13869.0,77.9147,77.9646,77.8814,77.898,13869.0
2018-10-22 14:30:00,93.62,93.7,93.6,93.64,22211.0,77.8814,77.9479,77.8648,77.898,22211.0
2018-10-22 14:35:00,93.64,93.8,93.64,93.75,16480.0,77.898,78.0311,77.898,77.9895,16480.0
2018-10-22 14:40:00,93.76,93.77,93.67,93.69,18615.0,77.9979,78.0062,77.923,77.9396,18615.0
2018-10-22 14:45:00,93.68,93.91,93.66,93.88,25578.0,77.9313,78.1226,77.9147,78.0977,25578.0
2018-10-22 14:50:00,93.88,93.88,93.78,93.82,25329.0,78.0977,78.0977,78.0145,78.0478,25329.0
2018-10-22 14:55:00,93.82,93.89,93.77,93.85,22200.0,78.0478,78.106,78.0062,78.0727,22200.0
2018-10-22 15:00:00,93.83,94.02,93.81,93.99,35821.0,78.0561,78.2142,78.0395,78.1892,35821.0
2018-10-22 15:05:00,93.98,93.98,93.92,93.95,44939.0,78.1809,78.1809,78.131,78.1559,44939.0
2018-10-22 15:10:00,93.95,94.06,93.93,94.0,39376.0,78.1559,78.2474,78.1393,78.1975,39376.0
2018-10-22 15:15:00,94.01,94.03,93.83,93.84,24844.0,78.2058,78.2225,78.0561,78.0644,24844.0
2018-10-22 15:20:00,93.84,93.9,93.84,93.85,30353.0,78.0644,78.1143,78.0644,78.0727,30353.0
2018-10-22 15:25:00,93.84,93.95,93.82,93.95,39177.0,78.0644,78.1559,78.0478,78.1559,39177.0
2018-10-22 15:30:00,93.95,94.02,93.89,94.02,38478.0,78.1559,78.2142,78.106,78.2142,38478.0
2018-10-22 15:35:00,94.02,94.09,93.84,93.85,54561.0,78.2142,78.2724,78.0644,78.0727,54561.0
2018-10-22 15:40:00,93.85,93.85,93.72,93.77,53954.0,78.0727,78.0727,77.9646,78.0062,53954.0
2018-10-22 15:45:00,93.76,93.78,93.68,93.72,103188.0,77.9979,78.0145,77.9313,77.9646,103188.0
2018-10-22 15:50:00,93.72,93.78,93.67,93.73,102236.0,77.9646,78.0145,77.923,77.9729,102236.0
2018-10-22 15:55:00,93.73,93.77,93.58,93.62,241042.0,77.9729,78.0062,77.8481,77.8814,241042.0
2018-10-23 09:30:00,92.5,92.82,92.11,92.71,280382.0,76.9497,77.2159,76.6252,77.1244,280382.0
2018-10-23 09:35:00,92.64,93.02,92.53,92.91,55710.0,77.0661,77.3823,76.9746,77.2908,55710.0
2018-10-23 09:40:00,92.92,93.2,92.9,93.15,38678.0,77.2991,77.532,77.2824,77.4904,38678.0
2018-10-23 09:45:00,93.12,93.13,92.8,92.99,133663.0,77.4655,77.4738,77.1992,77.3573,133663.0
2018-10-23 09:50:00,93.02,93.22,92.89,93.11,108794.0,77.3823,77.5486,77.2741,77.4571,108794.0
2018-10-23 09:55:00,93.1,93.19,92.9,92.92,38472.0,77.4488,77.5237,77.2824,77.2991,38472.0
2018-10-23 10:00:00,92.89,93.01,92.73,92.73,73309.0,77.2741,77.3739,77.141,77.141,73309.0
2018-10-23 10:05:00,92.71,92.75,92.34,92.4,104084.0,77.1244,77.1577,76.8166,76.8665,104084.0
2018-10-23 10:10:00,92.44,92.57,92.23,92.3,44168.0,76.8998,77.0079,76.7251,76.7833,44168.0
2018-10-23 10:15:00,92.31,92.35,92.06,92.13,51702.0,76.7916,76.8249,76.5837,76.6419,51702.0
2018-10-23 10:20:00,92.13,92.32,92.03,92.19,27802.0,76.6419,76.7999,76.5587,76.6918,27802.0
2018-10-23 10:25:00,92.16,92.38,92.16,92.25,27503.0,76.6668,76.8499,76.6668,76.7417,27503.0
2018-10-23 10:30:00,92.24,92.27,91.9,91.96,36163.0,76.7334,76.7583,76.4505,76.5005,36163.0
2018-10-23 10:35:00,91.98,92.17,91.89,92.08,34886.0,76.5171,76.6752,76.4422,76.6003,34886.0
2018-10-23 10:40:00,92.09,92.16,91.95,92.16,58863.0,76.6086,76.6668,76.4921,76.6668,58863.0
2018-10-23 10:45:00,92.16,92.45,92.11,92.4,45018.0,76.6668,76.9081,76.6252,76.8665,45018.0
2018-10-23 10:50:00,92.42,92.44,92.25,92.36,97860.0,76.8831,76.8998,76.7417,76.8332,97860.0
2018-10-23 10:55:00,92.37,92.48,92.35,92.41,66093.0,76.8415,76.933,76.8249,76.8748,66093.0
2018-10-23 11:00:00,92.4,92.4,92.08,92.19,45376.0,76.8665,76.8665,76.6003,76.6918,45376.0
2018-10-23 11:05:00,92.17,92.4,92.17,92.34,35974.0,76.6752,76.8665,76.6752,76.8166,35974.0
2018-10-23 11:10:00,92.35,92.52,92.35,92.45,56752.0,76.8249,76.9663,76.8249,76.9081,56752.0
2018-10-23 11:15:00,92.44,92.5,92.25,92.43,73931.0,76.8998,76.9497,76.7417,76.8914,73931.0
2018-10-23 11:20:00,92.42,92.47,92.32,92.32,38879.0,76.8831,76.9247,76.7999,76.7999,38879.0
2018-10-23 11:25:00,92.31,92.46,92.25,92.25,73288.0,76.7916,76.9164,76.7417,76.7417,73288.0
2018-10-23 11:30:00,92.27,92.35,92.17,92.21,45488.0,76.7583,76.8249,76.6752,76.7084,45488.0
2018-10-23 11:35:00,92.2,92.28,92.15,92.15,31870.0,76.7001,76.7667,76.6585,76.6585,31870.0
2018-10-23 11:40:00,92.14,92.21,92.07,92.13,46812.0,76.6502,76.7084,76.592,76.6419,46812.0
2018-10-23 11:45:00,92.13,92.21,92.09,92.09,32877.0,76.6419,76.7084,76.6086,76.6086,32877.0
2018-10-23 11:50:00,92.1,92.14,91.94,92.11,35403.0,76.6169,76.6502,76.4838,76.6252,35403.0
2018-10-23 11:55:00,92.12,92.23,92.1,92.12,72561.0,76.6336,76.7251,76.6169,76.6336,72561.0
2018-10-23 12:00:00,92.12,92.3,92.11,92.27,34310.0,76.6336,76.7833,76.6252,76.7583,34310.0
2018-10-23 12:05:00,92.29,92.55,92.28,92.5,41769.0,76.775,76.9913,76.7667,76.9497,41769.0
2018-10-23 12:10:00,92.49,92.5,92.38,92.42,33907.0,76.9414,76.9497,76.8499,76.8831,33907.0
2018-10-23 12:15:00,92.42,92.55,92.26,92.53,38061.0,76.8831,76.9913,76.75,76.9746,38061.0
2018-10-23 12:20:00,92.55,92.6,92.33,92.39,48739.0,76.9913,77.0329,76.8083,76.8582,48739.0
2018-10-23 12:25:00,92.4,92.61,92.39,92.55,41614.0,76.8665,77.0412,76.8582,76.9913,41614.0
2018-10-23 12:30:00,92.57,92.81,92.56,92.7,75127.0,77.0079,77.2076,76.9996,77.1161,75127.0
2018-10-23 12:35:00,92.69,92.74,92.58,92.68,27224.0,77.1077,77.1493,77.0162,77.0994,27224.0
2018-10-23 12:40:00,92.67,92.74,92.63,92.65,41648.0,77.0911,77.1493,77.0578,77.0745,41648.0
2018-10-23 12:45:00,92.66,92.75,92.59,92.68,69963.0,77.0828,77.1577,77.0246,77.0994,69963.0
2018-10-23 12:50:00,92.69,92.75,92.52,92.57,36554.0,77.1077,77.1577,76.9663,77.0079,36554.0
2018-10-23 12:55:00,92.56,92.65,92.56,92.6,21495.0,76.9996,77.0745,76.9996,77.0329,21495.0
2018-10-23 13:00:00,92.59,92.9,92.56,92.83,89448.0,77.0246,77.2824,76.9996,77.2242,89448.0
2018-10-23 13:05:00,92.84,92.91,92.74,92.88,64043.0,77.2325,77.2908,77.1493,77.2658,64043.0
2018-10-23 13:10:00,92.87,93.01,92.8,92.84,30924.0,77.2575,77.3739,77.1992,77.2325,30924.0
2018-10-23 13:15:00,92.86,92.94,92.8,92.84,31544.0,77.2492,77.3157,77.1992,77.2325,31544.0
2018-10-23 13:20:00,92.83,92.97,92.78,92.95,26679.0,77.2242,77.3407,77.1826,77.324,26679.0
2018-10-23 13:25:00,92.96,93.01,92.8,92.87,75235.0,77.3324,77.3739,77.1992,77.2575,75235.0
2018-10-23 13:30:00,92.88,93.07,92.87,92.98,38277.0,77.2658,77.4239,77.2575,77.349,38277.0
2018-10-23 13:35:00,92.96,92.98,92.71,92.78,34540.0,77.3324,77.349,77.1244,77.1826,34540.0
2018-10-23 13:40:00,92.8,92.85,92.7,92.77,20216.0,77.1992,77.2408,77.1161,77.1743,20216.0
2018-10-23 13:45:00,92.78,92.85,92.74,92.8,34170.0,77.1826,77.2408,77.1493,77.1992,34170.0
2018-10-23 13:50:00,92.79,92.98,92.77,92.79,32226.0,77.1909,77.349,77.1743,77.1909,32226.0
2018-10-23 13:55:00,92.8,92.89,92.74,92.81,36150.0,77.1992,77.2741,77.1493,77.2076,36150.0
2018-10-23 14:00:00,92.82,92.86,92.75,92.85,40960.0,77.2159,77.2492,77.1577,77.2408,40960.0
2018-10-23 14:05:00,92.84,92.99,92.79,92.93,27758.0,77.2325,77.3573,77.1909,77.3074,27758.0
2018-10-23 14:10:00,92.93,93.02,92.9,92.96,49436.0,77.3074,77.3823,77.2824,77.3324,49436.0
2018-10-23 14:15:00,92.98,93.23,92.97,93.19,48832.0,77.349,77.557,77.3407,77.5237,48832.0
2018-10-23 14:20:00,93.2,93.23,93.1,93.2,47617.0,77.532,77.557,77.4488,77.532,47617.0
2018-10-23 14:25:00,93.21,93.23,93.05,93.11,30998.0,77.5403,77.557,77.4072,77.4571,30998.0
2018-10-23 14:30:00,93.11,93.2,93.09,93.15,46038.0,77.4571,77.532,77.4405,77.4904,46038.0
2018-10-23 14:35:00,93.13,93.31,93.11,93.24,32625.0,77.4738,77.6235,77.4571,77.5653,32625.0
2018-10-23 14:40:00,93.21,93.4,93.18,93.34,32374.0,77.5403,77.6984,77.5154,77.6485,32374.0
2018-10-23 14:45:00,93.34,93.41,93.21,93.41,28240.0,77.6485,77.7067,77.5403,77.7067,28240.0
2018-10-23 14:50:00,93.4,93.51,93.3,93.3,36182.0,77.6984,77.7899,77.6152,77.6152,36182.0
2018-10-23 14:55:00,93.28,93.44,93.22,93.35,40693.0,77.5986,77.7317,77.5486,77.6568,40693.0
2018-10-23 15:00:00,93.33,93.5,93.27,93.36,88610.0,77.6401,77.7816,77.5902,77.6651,88610.0
2018-10-23 15:05:00,93.36,93.54,93.28,93.44,66309.0,77.6651,77.8148,77.5986,77.7317,66309.0
2018-10-23 15:10:00,93.43,93.49,93.28,93.41,53652.0,77.7233,77.7733,77.5986,77.7067,53652.0
2018-10-23 15:15:00,93.37,93.48,93.34,93.42,51551.0,77.6734,77.7649,77.6485,77.715,51551.0
2018-10-23 15:20:00,93.41,93.54,93.4,93.47,66476.0,77.7067,77.8148,77.6984,77.7566,66476.0
2018-10-23 15:25:00,93.47,93.55,93.34,93.36,55455.0,77.7566,77.8232,77.6485,77.6651,55455.0
2018-10-23 15:30:00,93.38,93.46,93.32,93.41,92998.0,77.6817,77.7483,77.6318,77.7067,92998.0
2018-10-23 15:35:00,93.4,93.48,93.22,93.25,45472.0,77.6984,77.7649,77.5486,77.5736,45472.0
2018-10-23 15:40:00,93.27,93.37,93.18,93.26,58920.0,77.5902,77.6734,77.5154,77.5819,58920.0
2018-10-23 15:45:00,93.26,93.26,93.14,93.16,84411.0,77.5819,77.5819,77.4821,77.4987,84411.0
2018-10-23 15:50:00,93.15,93.21,93.02,93.07,92201.0,77.4904,77.5403,77.3823,77.4239,92201.0
2018-10-23 15:55:00,93.07,93.12,92.97,93.09,251990.0,77.4239,77.4655,77.3407,77.4405,251990.0
2018-10-24 09:30:00,93.12,93.52,92.86,93.49,84409.0,77.4655,77.7982,77.2492,77.7733,84409.0
2018-10-24 09:35:00,93.5,93.73,93.46,93.67,53356.0,77.7816,77.9729,77.7483,77.923,53356.0
2018-10-24 09:40:00,93.7,93.95,93.61,93.93,67346.0,77.9479,78.1559,77.8731,78.1393,67346.0
2018-10-24 09:45:00,93.93,93.96,93.69,93.69,53609.0,78.1393,78.1642,77.9396,77.9396,53609.0
2018-10-24 09:50:00,93.68,93.73,93.57,93.66,33987.0,77.9313,77.9729,77.8398,77.9147,33987.0
2018-10-24 09:55:00,93.66,93.66,93.52,93.53,26643.0,77.9147,77.9147,77.7982,77.8065,26643.0
2018-10-24 10:00:00,93.49,93.56,93.38,93.43,56782.0,77.7733,77.8315,77.6817,77.7233,56782.0
2018-10-24 10:05:00,93.4,93.53,93.31,93.44,55797.0,77.6984,77.8065,77.6235,77.7317,55797.0
2018-10-24 10:10:00,93.43,93.61,93.41,93.51,34378.0,77.7233,77.8731,77.7067,77.7899,34378.0
2018-10-24 10:15:00,93.54,93.59,93.45,93.58,44346.0,77.8148,77.8564,77.74,77.8481,44346.0
2018-10-24 10:20:00,93.58,93.7,93.55,93.68,38539.0,77.8481,77.9479,77.8232,77.9313,38539.0
2018-10-24 10:25:00,93.68,93.79,93.67,93.72,51203.0,77.9313,78.0228,77.923,77.9646,51203.0
2018-10-24 10:30:00,93.74,93.86,93.69,93.85,58963.0,77.9812,78.081,77.9396,78.0727,58963.0
2018-10-24 10:35:00,93.85,93.86,93.76,93.81,30931.0,78.0727,78.081,77.9979,78.0395,30931.0
2018-10-24 10:40:00,93.76,93.85,93.62,93.62,44533.0,77.9979,78.0727,77.8814,77.8814,44533.0
2018-10-24 10:45:00,93.63,93.63,93.3,93.37,51908.0,77.8897,77.8897,77.6152,77.6734,51908.0
2018-10-24 10:50:00,93.38,93.41,93.27,93.29,27741.0,77.6817,77.7067,77.5902,77.6069,27741.0
2018-10-24 10:55:00,93.27,93.31,93.08,93.13,51067.0,77.5902,77.6235,77.4322,77.4738,51067.0
2018-10-24 11:00:00,93.12,93.16,92.74,92.75,69556.0,77.4655,77.4987,77.1493,77.1577,69556.0
2018-10-24 11:05:00,92.75,92.78,92.55,92.65,72581.0,77.1577,77.1826,76.9913,77.0745,72581.0
2018-10-24 11:10:00,92.63,92.88,92.59,92.81,87797.0,77.0578,77.2658,77.0246,77.2076,87797.0
2018-10-24 11:15:00,92.81,92.97,92.81,92.84,28552.0,77.2076,77.3407,77.2076,77.2325,28552.0
2018-10-24 11:20:00,92.82,93.04,92.81,92.9,30249.0,77.2159,77.3989,77.2076,77.2824,30249.0
2018-10-24 11:25:00,92.92,93.0,92.7,92.75,31246.0,77.2991,77.3656,77.1161,77.1577,31246.0
2018-10-24 11:30:00,92.74,92.86,92.7,92.86,18113.0,77.1493,77.2492,77.1161,77.2492,18113.0
2018-10-24 11:35:00,92.84,92.89,92.73,92.75,31100.0,77.2325,77.2741,77.141,77.1577,31100.0
2018-10-24 11:40:00,92.79,92.81,92.68,92.76,53134.0,77.1909,77.2076,77.0994,77.166,53134.0
2018-10-24 11:45:00,92.77,93.14,92.77,92.99,57993.0,77.1743,77.4821,77.1743,77.3573,57993.0
2018-10-24 11:50:00,92.97,93.11,92.91,93.06,38764.0,77.3407,77.4571,77.2908,77.4155,38764.0
2018-10-24 11:55:00,93.08,93.35,93.05,93.25,38908.0,77.4322,77.6568,77.4072,77.5736,38908.0
2018-10-24 12:00:00,93.27,93.27,93.14,93.14,16408.0,77.5902,77.5902,77.4821,77.4821,16408.0
2018-10-24 12:05:00,93.15,93.15,93.04,93.09,15145.0,77.4904,77.4904,77.3989,77.4405,15145.0
2018-10-24 12:10:00,93.11,93.23,93.1,93.18,37123.0,77.4571,77.557,77.4488,77.5154,37123.0
2018-10-24 12:15:00,93.16,93.3,93.04,93.06,33558.0,77.4987,77.6152,77.3989,77.4155,33558.0
2018-10-24 12:20:00,93.08,93.13,92.97,93.08,18712.0,77.4322,77.4738,77.3407,77.4322,18712.0
2018-10-24 12:25:00,93.06,93.16,93.04,93.11,18356.0,77.4155,77.4987,77.3989,77.4571,18356.0
2018-10-24 12:30:00,93.1,93.11,92.91,92.96,33069.0,77.4488,77.4571,77.2908,77.3324,33069.0
2018-10-24 12:35:00,92.94,93.01,92.82,92.86,13682.0,77.3157,77.3739,77.2159,77.2492,13682.0
2018-10-24 12:40:00,92.85,92.93,92.81,92.92,19110.0,77.2408,77.3074,77.2076,77.2991,19110.0
2018-10-24 12:45:00,92.91,92.91,92.79,92.84,28062.0,77.2908,77.2908,77.1909,77.2325,28062.0
2018-10-24 12:50:00,92.83,92.98,92.73,92.98,29204.0,77.2242,77.349,77.141,77.349,29204.0
2018-10-24 12:55:00,92.96,92.99,92.87,92.93,34592.0,77.3324,77.3573,77.2575,77.3074,34592.0
2018-10-24 13:00:00,92.93,92.93,92.73,92.76,14168.0,77.3074,77.3074,77.141,77.166,14168.0
2018-10-24 13:05:00,92.78,92.78,92.59,92.62,20529.0,77.1826,77.1826,77.0246,77.0495,20529.0
2018-10-24 13:10:00,92.59,92.73,92.59,92.69,21807.0,77.0246,77.141,77.0246,77.1077,21807.0
2018-10-24 13:15:00,92.68,92.89,92.54,92.82,39030.0,77.0994,77.2741,76.983,77.2159,39030.0
2018-10-24 13:20:00,92.82,92.82,92.65,92.66,23307.0,77.2159,77.2159,77.0745,77.0828,23307.0
2018-10-24 13:25:00,92.64,92.67,92.57,92.63,28111.0,77.0661,77.0911,77.0079,77.0578,28111.0
2018-10-24 13:30:00,92.64,92.75,92.44,92.67,39132.0,77.0661,77.1577,76.8998,77.0911,39132.0
2018-10-24 13:35:00,92.63,92.68,92.45,92.45,15124.0,77.0578,77.0994,76.9081,76.9081,15124.0
2018-10-24 13:40:00,92.45,92.69,92.45,92.68,29907.0,76.9081,77.1077,76.9081,77.0994,29907.0
2018-10-24 13:45:00,92.68,92.73,92.49,92.7,26008.0,77.0994,77.141,76.9414,77.1161,26008.0
2018-10-24 13:50:00,92.69,92.72,92.51,92.64,26968.0,77.1077,77.1327,76.958,77.0661,26968.0
2018-10-24 13:55:00,92.64,92.65,92.38,92.49,18024.0,77.0661,77.0745,76.8499,76.9414,18024.0
2018-10-24 14:00:00,92.49,92.49,92.32,92.35,35670.0,76.9414,76.9414,76.7999,76.8249,35670.0
2018-10-24 14:05:00,92.35,92.35,92.22,92.29,20095.0,76.8249,76.8249,76.7168,76.775,20095.0
2018-10-24 14:10:00,92.32,92.46,92.3,92.39,29126.0,76.7999,76.9164,76.7833,76.8582,29126.0
2018-10-24 14:15:00,92.41,92.48,92.29,92.43,48462.0,76.8748,76.933,76.775,76.8914,48462.0
2018-10-24 14:20:00,92.45,92.77,92.38,92.75,51773.0,76.9081,77.1743,76.8499,77.1577,51773.0
2018-10-24 14:25:00,92.75,92.9,92.62,92.85,66235.0,77.1577,77.2824,77.0495,77.2408,66235.0
2018-10-24 14:30:00,92.85,93.03,92.85,93.0,141359.0,77.2408,77.3906,77.2408,77.3656,141359.0
2018-10-24 14:35:00,92.97,93.0,92.87,92.95,21744.0,77.3407,77.3656,77.2575,77.324,21744.0
2018-10-24 14:40:00,92.97,93.0,92.8,92.84,25017.0,77.3407,77.3656,77.1992,77.2325,25017.0
2018-10-24 14:45:00,92.83,92.83,92.67,92.72,34744.0,77.2242,77.2242,77.0911,77.1327,34744.0
2018-10-24 14:50:00,92.72,92.72,92.51,92.52,30880.0,77.1327,77.1327,76.958,76.9663,30880.0
2018-10-24 14:55:00,92.53,92.68,92.5,92.6,30286.0,76.9746,77.0994,76.9497,77.0329,30286.0
2018-10-24 15:00:00,92.58,92.58,92.22,92.29,36606.0,77.0162,77.0162,76.7168,76.775,36606.0
2018-10-24 15:05:00,92.25,92.45,92.24,92.4,36410.0,76.7417,76.9081,76.7334,76.8665,36410.0
2018-10-24 15:10:00,92.4,92.56,92.37,92.51,65153.0,76.8665,76.9996,76.8415,76.958,65153.0
2018-10-24 15:15:00,92.51,92.59,92.44,92.47,50228.0,76.958,77.0246,76.8998,76.9247,50228.0
2018-10-24 15:20:00,92.46,92.46,92.25,92.28,47379.0,76.9164,76.9164,76.7417,76.7667,47379.0
2018-10-24 15:25:00,92.27,92.38,92.05,92.08,56576.0,76.7583,76.8499,76.5753,76.6003,56576.0
2018-10-24 15:30:00,92.07,92.14,91.95,91.96,73388.0,76.592,76.6502,76.4921,76.5005,73388.0
2018-10-24 15:35:00,91.94,92.16,91.94,92.12,125246.0,76.4838,76.6668,76.4838,76.6336,125246.0
2018-10-24 15:40:00,92.11,92.26,92.01,92.12,99484.0,76.6252,76.75,76.5421,76.6336,99484.0
2018-10-24 15:45:00,92.11,92.11,91.95,91.99,140857.0,76.6252,76.6252,76.4921,76.5254,140857.0
2018-10-24 15:50:00,91.97,92.03,91.67,91.74,206743.0,76.5088,76.5587,76.2592,76.3174,206743.0
2018-10-24 15:55:00,91.73,91.73,91.27,91.47,242497.0,76.3091,76.3091,75.9265,76.0928,242497.0
2018-10-25 09:30:00,91.8,91.93,91.18,91.45,105640.0,76.3674,76.4755,75.8516,76.0762,105640.0
2018-10-25 09:35:00,91.49,91.57,90.96,91.02,47592.0,76.1095,76.176,75.6686,75.7185,47592.0
2018-10-25 09:40:00,91.06,91.2,90.79,91.17,34279.0,75.7518,75.8682,75.5272,75.8433,34279.0
2018-10-25 09:45:00,91.18,91.44,91.03,91.39,58615.0,75.8516,76.0679,75.7268,76.0263,58615.0
2018-10-25 09:50:00,91.39,91.63,91.37,91.5,23221.0,76.0263,76.2259,76.0096,76.1178,23221.0
2018-10-25 09:55:00,91.46,92.0,91.39,91.99,32381.0,76.0845,76.5337,76.0263,76.5254,32381.0
2018-10-25 10:00:00,91.95,91.99,91.68,91.76,147901.0,76.4921,76.5254,76.2675,76.3341,147901.0
2018-10-25 10:05:00,91.76,91.87,91.67,91.81,74687.0,76.3341,76.4256,76.2592,76.3757,74687.0
2018-10-25 10:10:00,91.83,91.88,91.48,91.59,71783.0,76.3923,76.4339,76.1012,76.1927,71783.0
2018-10-25 10:15:00,91.59,91.66,91.47,91.55,33391.0,76.1927,76.2509,76.0928,76.1594,33391.0
2018-10-25 10:20:00,91.54,91.69,91.53,91.54,24295.0,76.1511,76.2759,76.1427,76.1511,24295.0
2018-10-25 10:25:00,91.56,91.74,91.51,91.72,35696.0,76.1677,76.3174,76.1261,76.3008,35696.0
2018-10-25 10:30:00,91.72,91.93,91.7,91.82,58080.0,76.3008,76.4755,76.2842,76.384,58080.0
2018-10-25 10:35:00,91.83,91.94,91.82,91.84,47403.0,76.3923,76.4838,76.384,76.4006,47403.0
2018-10-25 10:40:00,91.86,91.98,91.78,91.94,32918.0,76.4173,76.5171,76.3507,76.4838,32918.0
2018-10-25 10:45:00,91.94,92.03,91.81,91.87,47184.0,76.4838,76.5587,76.3757,76.4256,47184.0
2018-10-25 10:50:00,91.87,91.95,91.85,91.89,53477.0,76.4256,76.4921,76.409,76.4422,53477.0
2018-10-25 10:55:00,91.89,91.89,91.58,91.58,73607.0,76.4422,76.4422,76.1843,76.1843,73607.0
2018-10-25 11:00:00,91.57,91.8,91.56,91.65,33732.0,76.176,76.3674,76.1677,76.2426,33732.0
2018-10-25 11:05:00,91.66,91.75,91.61,91.75,40903.0,76.2509,76.3258,76.2093,76.3258,40903.0
2018-10-25 11:10:00,91.74,91.79,91.62,91.72,67400.0,76.3174,76.359,76.2176,76.3008,67400.0
2018-10-25 11:15:00,91.71,91.86,91.61,91.86,54491.0,76.2925,76.4173,76.2093,76.4173,54491.0
2018-10-25 11:20:00,91.88,92.17,91.86,92.03,75262.0,76.4339,76.6752,76.4173,76.5587,75262.0
2018-10-25 11:25:00,92.04,92.11,92.01,92.03,21634.0,76.567,76.6252,76.5421,76.5587,21634.0
2018-10-25 11:30:00,92.03,92.11,92.0,92.05,31114.0,76.5587,76.6252,76.5337,76.5753,31114.0
2018-10-25 11:35:00,92.02,92.06,91.88,91.91,18714.0,76.5504,76.5837,76.4339,76.4589,18714.0
2018-10-25 11:40:00,91.92,91.94,91.74,91.78,23031.0,76.4672,76.4838,76.3174,76.3507,23031.0
2018-10-25 11:45:00,91.8,91.98,91.76,91.98,12513.0,76.3674,76.5171,76.3341,76.5171,12513.0
2018-10-25 11:50:00,91.99,92.08,91.93,92.07,18169.0,76.5254,76.6003,76.4755,76.592,18169.0
2018-10-25 11:55:00,92.09,92.1,91.85,91.87,25804.0,76.6086,76.6169,76.409,76.4256,25804.0
2018-10-25 12:00:00,91.87,91.88,91.74,91.79,15440.0,76.4256,76.4339,76.3174,76.359,15440.0
2018-10-25 12:05:00,91.79,91.91,91.76,91.86,55029.0,76.359,76.4589,76.3341,76.4173,55029.0
2018-10-25 12:10:00,91.85,91.9,91.75,91.78,29548.0,76.409,76.4505,76.3258,76.3507,29548.0
2018-10-25 12:15:00,91.75,91.75,91.56,91.6,21940.0,76.3258,76.3258,76.1677,76.201,21940.0
2018-10-25 12:20:00,91.56,91.57,91.44,91.5,34433.0,76.1677,76.176,76.0679,76.1178,34433.0
2018-10-25 12:25:00,91.51,91.68,91.51,91.58,27521.0,76.1261,76.2675,76.1261,76.1843,27521.0
2018-10-25 12:30:00,91.57,91.65,91.54,91.61,37763.0,76.176,76.2426,76.1511,76.2093,37763.0
2018-10-25 12:35:00,91.59,91.68,91.58,91.64,27236.0,76.1927,76.2675,76.1843,76.2343,27236.0
2018-10-25 12:40:00,91.65,91.83,91.61,91.83,21633.0,76.2426,76.3923,76.2093,76.3923,21633.0
2018-10-25 12:45:00,91.82,91.94,91.8,91.86,31857.0,76.384,76.4838,76.3674,76.4173,31857.0
2018-10-25 12:50:00,91.87,91.91,91.81,91.88,32346.0,76.4256,76.4589,76.3757,76.4339,32346.0
2018-10-25 12:55:00,91.86,91.86,91.76,91.77,8300.0,76.4173,76.4173,76.3341,76.3424,8300.0
2018-10-25 13:00:00,91.81,91.85,91.64,91.67,9291.0,76.3757,76.409,76.2343,76.2592,9291.0
2018-10-25 13:05:00,91.68,91.69,91.58,91.62,9734.0,76.2675,76.2759,76.1843,76.2176,9734.0
2018-10-25 13:10:00,91.65,91.65,91.56,91.58,14538.0,76.2426,76.2426,76.1677,76.1843,14538.0
2018-10-25 13:15:00,91.58,91.62,91.52,91.56,17042.0,76.1843,76.2176,76.1344,76.1677,17042.0
2018-10-25 13:20:00,91.56,91.63,91.55,91.61,12211.0,76.1677,76.2259,76.1594,76.2093,12211.0
2018-10-25 13:25:00,91.62,91.75,91.61,91.65,19599.0,76.2176,76.3258,76.2093,76.2426,19599.0
2018-10-25 13:30:00,91.66,91.8,91.64,91.76,17272.0,76.2509,76.3674,76.2343,76.3341,17272.0
2018-10-25 13:35:00,91.77,92.02,91.77,91.98,22197.0,76.3424,76.5504,76.3424,76.5171,22197.0
2018-10-25 13:40:00,91.97,92.03,91.94,92.0,16090.0,76.5088,76.5587,76.4838,76.5337,16090.0
2018-10-25 13:45:00,92.01,92.08,91.98,92.06,27531.0,76.5421,76.6003,76.5171,76.5837,27531.0
2018-10-25 13:50:00,92.07,92.07,91.88,91.9,18364.0,76.592,76.592,76.4339,76.4505,18364.0
2018-10-25 13:55:00,91.89,91.95,91.88,91.9,12080.0,76.4422,76.4921,76.4339,76.4505,12080.0
2018-10-25 14:00:00,91.9,91.92,91.81,91.86,13320.0,76.4505,76.4672,76.3757,76.4173,13320.0
2018-10-25 14:05:00,91.85,92.0,91.85,91.97,22952.0,76.409,76.5337,76.409,76.5088,22952.0
2018-10-25 14:10:00,91.98,92.0,91.95,91.97,41151.0,76.5171,76.5337,76.4921,76.5088,41151.0
2018-10-25 14:15:00,91.97,92.04,91.89,91.93,34451.0,76.5088,76.567,76.4422,76.4755,34451.0
2018-10-25 14:20:00,91.94,91.96,91.89,91.93,28010.0,76.4838,76.5005,76.4422,76.4755,28010.0
2018-10-25 14:25:00,91.92,92.08,91.89,92.06,40965.0,76.4672,76.6003,76.4422,76.5837,40965.0
2018-10-25 14:30:00,92.06,92.32,92.03,92.32,65749.0,76.5837,76.7999,76.5587,76.7999,65749.0
2018-10-25 14:35:00,92.31,92.33,92.22,92.25,48865.0,76.7916,76.8083,76.7168,76.7417,48865.0
2018-10-25 14:40:00,92.26,92.29,92.15,92.16,98551.0,76.75,76.775,76.6585,76.6668,98551.0
2018-10-25 14:45:00,92.16,92.22,92.09,92.19,88647.0,76.6668,76.7168,76.6086,76.6918,88647.0
2018-10-25 14:50:00,92.19,92.2,92.07,92.1,27986.0,76.6918,76.7001,76.592,76.6169,27986.0
2018-10-25 14:55:00,92.1,92.12,92.08,92.09,29516.0,76.6169,76.6336,76.6003,76.6086,29516.0
2018-10-25 15:00:00,92.11,92.12,92.02,92.06,29481.0,76.6252,76.6336,76.5504,76.5837,29481.0
2018-10-25 15:05:00,92.06,92.14,92.04,92.11,30371.0,76.5837,76.6502,76.567,76.6252,30371.0
2018-10-25 15:10:00,92.11,92.31,92.1,92.3,34966.0,76.6252,76.7916,76.6169,76.7833,34966.0
2018-10-25 15:15:00,92.31,92.41,92.25,92.37,69328.0,76.7916,76.8748,76.7417,76.8415,69328.0
2018-10-25 15:20:00,92.36,92.38,92.19,92.22,50622.0,76.8332,76.8499,76.6918,76.7168,50622.0
2018-10-25 15:25:00,92.22,92.27,92.13,92.27,33490.0,76.7168,76.7583,76.6419,76.7583,33490.0
2018-10-25 15:30:00,92.27,92.36,92.0,92.05,57115.0,76.7583,76.8332,76.5337,76.5753,57115.0
2018-10-25 15:35:00,92.06,92.14,91.98,92.04,50905.0,76.5837,76.6502,76.5171,76.567,50905.0
2018-10-25 15:40:00,92.03,92.1,91.83,91.93,67007.0,76.5587,76.6169,76.3923,76.4755,67007.0
2018-10-25 15:45:00,91.93,91.97,91.82,91.85,92305.0,76.4755,76.5088,76.384,76.409,92305.0
2018-10-25 15:50:00,91.85,91.85,91.58,91.7,131631.0,76.409,76.409,76.1843,76.2842,131631.0
2018-10-25 15:55:00,91.7,91.83,91.58,91.76,277282.0,76.2842,76.3923,76.1843,76.3341,277282.0
2018-10-26 09:30:00,91.03,91.73,90.73,90.81,83360.0,75.7268,76.3091,75.4772,75.5438,83360.0
2018-10-26 09:35:00,90.89,91.13,90.74,90.91,27043.0,75.6103,75.81,75.4856,75.627,27043.0
2018-10-26 09:40:00,90.91,91.14,90.8,90.92,33014.0,75.627,75.8183,75.5355,75.6353,33014.0
2018-10-26 09:45:00,90.95,91.15,90.83,90.95,37786.0,75.6603,75.8266,75.5604,75.6603,37786.0
2018-10-26 09:50:00,90.87,90.88,90.52,90.54,44271.0,75.5937,75.602,75.3025,75.3192,44271.0
2018-10-26 09:55:00,90.52,90.56,90.26,90.35,52758.0,75.3025,75.3358,75.0863,75.1611,52758.0
2018-10-26 10:00:00,90.36,90.37,90.01,90.03,57919.0,75.1694,75.1778,74.8783,74.8949,57919.0
2018-10-26 10:05:00,90.02,90.05,89.63,89.89,91769.0,74.8866,74.9116,74.5622,74.7785,91769.0
2018-10-26 10:10:00,89.89,89.94,89.74,89.9,68334.0,74.7785,74.82,74.6537,74.7868,68334.0
2018-10-26 10:15:00,89.9,90.1,89.84,90.08,64475.0,74.7868,74.9531,74.7369,74.9365,64475.0
2018-10-26 10:20:00,90.11,90.24,89.95,90.05,39686.0,74.9615,75.0696,74.8284,74.9116,39686.0
2018-10-26 10:25:00,90.06,90.21,90.02,90.06,34344.0,74.9199,75.0447,74.8866,74.9199,34344.0
2018-10-26 10:30:00,90.06,90.06,89.57,89.65,64655.0,74.9199,74.9199,74.5122,74.5788,64655.0
2018-10-26 10:35:00,89.65,89.82,89.53,89.65,53448.0,74.5788,74.7202,74.479,74.5788,53448.0
2018-10-26 10:40:00,89.65,89.73,89.43,89.46,50867.0,74.5788,74.6454,74.3958,74.4207,50867.0
2018-10-26 10:45:00,89.46,89.49,89.29,89.42,48479.0,74.4207,74.4457,74.2793,74.3875,48479.0
2018-10-26 10:50:00,89.45,89.65,89.43,89.54,46176.0,74.4124,74.5788,74.3958,74.4873,46176.0
2018-10-26 10:55:00,89.56,89.6,89.14,89.19,42208.0,74.5039,74.5372,74.1545,74.1961,42208.0
2018-10-26 11:00:00,89.18,89.29,89.1,89.2,48685.0,74.1878,74.2793,74.1213,74.2044,48685.0
2018-10-26 11:05:00,89.18,89.52,89.08,89.39,36094.0,74.1878,74.4707,74.1046,74.3625,36094.0
2018-10-26 11:10:00,89.41,89.55,89.35,89.46,30099.0,74.3791,74.4956,74.3292,74.4207,30099.0
2018-10-26 11:15:00,89.48,89.64,89.4,89.44,41312.0,74.4374,74.5705,74.3708,74.4041,41312.0
2018-10-26 11:20:00,89.44,89.66,89.39,89.64,62669.0,74.4041,74.5871,74.3625,74.5705,62669.0
2018-10-26 11:25:00,89.65,89.8,89.61,89.68,74288.0,74.5788,74.7036,74.5455,74.6038,74288.0
2018-10-26 11:30:00,89.69,90.04,89.69,89.99,88827.0,74.6121,74.9032,74.6121,74.8616,88827.0
2018-10-26 11:35:00,90.0,90.1,89.84,89.98,58899.0,74.87,74.9531,74.7369,74.8533,58899.0
2018-10-26 11:40:00,89.97,90.15,89.88,89.9,48536.0,74.845,74.9947,74.7701,74.7868,48536.0
2018-10-26 11:45:00,89.9,90.04,89.82,89.94,50657.0,74.7868,74.9032,74.7202,74.82,50657.0
2018-10-26 11:50:00,89.97,90.22,89.93,90.07,33058.0,74.845,75.053,74.8117,74.9282,33058.0
2018-10-26 11:55:00,90.07,90.2,89.91,89.91,42760.0,74.9282,75.0363,74.7951,74.7951,42760.0
2018-10-26 12:00:00,89.92,90.1,89.85,90.1,47527.0,74.8034,74.9531,74.7452,74.9531,47527.0
2018-10-26 12:05:00,90.1,90.31,90.09,90.18,35255.0,74.9531,75.1278,74.9448,75.0197,35255.0
2018-10-26 12:10:00,90.18,90.18,90.01,90.1,22960.0,75.0197,75.0197,74.8783,74.9531,22960.0
2018-10-26 12:15:00,90.1,90.12,89.92,90.12,43492.0,74.9531,74.9698,74.8034,74.9698,43492.0
2018-10-26 12:20:00,90.1,90.36,90.1,90.24,35647.0,74.9531,75.1694,74.9531,75.0696,35647.0
2018-10-26 12:25:00,90.23,90.57,90.23,90.54,35945.0,75.0613,75.3441,75.0613,75.3192,35945.0
2018-10-26 12:30:00,90.54,90.78,90.46,90.73,52576.0,75.3192,75.5188,75.2526,75.4772,52576.0
2018-10-26 12:35:00,90.72,90.78,90.65,90.71,43174.0,75.4689,75.5188,75.4107,75.4606,43174.0
2018-10-26 12:40:00,90.71,91.02,90.66,90.98,48952.0,75.4606,75.7185,75.419,75.6852,48952.0
2018-10-26 12:45:00,90.98,91.05,90.9,91.05,88913.0,75.6852,75.7434,75.6187,75.7434,88913.0
2018-10-26 12:50:00,91.03,91.04,90.8,90.9,38985.0,75.7268,75.7351,75.5355,75.6187,38985.0
2018-10-26 12:55:00,90.89,90.89,90.7,90.7,24092.0,75.6103,75.6103,75.4523,75.4523,24092.0
2018-10-26 13:00:00,90.73,91.02,90.71,91.02,39033.0,75.4772,75.7185,75.4606,75.7185,39033.0
2018-10-26 13:05:00,91.05,91.05,90.68,90.68,21149.0,75.7434,75.7434,75.4356,75.4356,21149.0
2018-10-26 13:10:00,90.7,90.81,90.55,90.72,49011.0,75.4523,75.5438,75.3275,75.4689,49011.0
2018-10-26 13:15:00,90.76,90.8,90.59,90.73,24496.0,75.5022,75.5355,75.3608,75.4772,24496.0
2018-10-26 13:20:00,90.72,90.8,90.58,90.61,19576.0,75.4689,75.5355,75.3525,75.3774,19576.0
2018-10-26 13:25:00,90.62,90.71,90.57,90.57,18405.0,75.3857,75.4606,75.3441,75.3441,18405.0
2018-10-26 13:30:00,90.56,90.56,90.34,90.34,24082.0,75.3358,75.3358,75.1528,75.1528,24082.0
2018-10-26 13:35:00,90.36,90.49,90.28,90.36,19208.0,75.1694,75.2776,75.1029,75.1694,19208.0
2018-10-26 13:40:00,90.38,90.67,90.37,90.62,19488.0,75.1861,75.4273,75.1778,75.3857,19488.0
2018-10-26 13:45:00,90.61,90.71,90.5,90.62,31105.0,75.3774,75.4606,75.2859,75.3857,31105.0
2018-10-26 13:50:00,90.63,90.79,90.52,90.78,27917.0,75.3941,75.5272,75.3025,75.5188,27917.0
2018-10-26 13:55:00,90.81,90.85,90.76,90.81,19208.0,75.5438,75.5771,75.5022,75.5438,19208.0
2018-10-26 14:00:00,90.82,90.9,90.53,90.62,28794.0,75.5521,75.6187,75.3109,75.3857,28794.0
2018-10-26 14:05:00,90.63,90.63,90.44,90.52,29915.0,75.3941,75.3941,75.236,75.3025,29915.0
2018-10-26 14:10:00,90.51,90.62,90.33,90.44,35632.0,75.2942,75.3857,75.1445,75.236,35632.0
2018-10-26 14:15:00,90.46,90.49,90.33,90.42,29032.0,75.2526,75.2776,75.1445,75.2194,29032.0
2018-10-26 14:20:00,90.42,90.52,90.23,90.42,39342.0,75.2194,75.3025,75.0613,75.2194,39342.0
2018-10-26 14:25:00,90.43,90.57,90.39,90.46,32896.0,75.2277,75.3441,75.1944,75.2526,32896.0
2018-10-26 14:30:00,90.46,90.59,90.43,90.52,42658.0,75.2526,75.3608,75.2277,75.3025,42658.0
2018-10-26 14:35:00,90.51,90.71,90.47,90.5,42568.0,75.2942,75.4606,75.2609,75.2859,42568.0
2018-10-26 14:40:00,90.51,90.58,90.32,90.37,53779.0,75.2942,75.3525,75.1362,75.1778,53779.0
2018-10-26 14:45:00,90.38,90.39,90.12,90.18,29959.0,75.1861,75.1944,74.9698,75.0197,29959.0
2018-10-26 14:50:00,90.17,90.23,90.02,90.03,61083.0,75.0114,75.0613,74.8866,74.8949,61083.0
2018-10-26 14:55:00,90.02,90.04,89.69,89.81,62474.0,74.8866,74.9032,74.6121,74.7119,62474.0
2018-10-26 15:00:00,89.81,89.82,89.0,89.74,144513.0,74.7119,74.7202,74.0381,74.6537,144513.0
2018-10-26 15:05:00,89.74,89.81,89.61,89.69,65624.0,74.6537,74.7119,74.5455,74.6121,65624.0
2018-10-26 15:10:00,89.67,89.79,89.46,89.58,95036.0,74.5954,74.6953,74.4207,74.5206,95036.0
2018-10-26 15:15:00,89.61,89.82,89.57,89.76,93020.0,74.5455,74.7202,74.5122,74.6703,93020.0
2018-10-26 15:20:00,89.75,89.97,89.7,89.78,151148.0,74.662,74.845,74.6204,74.6869,151148.0
2018-10-26 15:25:00,89.78,89.91,89.66,89.8,90142.0,74.6869,74.7951,74.5871,74.7036,90142.0
2018-10-26 15:30:00,89.79,89.81,89.46,89.53,163786.0,74.6953,74.7119,74.4207,74.479,163786.0
2018-10-26 15:35:00,89.53,90.04,89.5,89.83,128943.0,74.479,74.9032,74.454,74.7285,128943.0
2018-10-26 15:40:00,89.82,89.91,89.5,89.53,152008.0,74.7202,74.7951,74.454,74.479,152008.0
2018-10-26 15:45:00,89.54,90.17,89.54,90.01,256774.0,74.4873,75.0114,74.4873,74.8783,256774.0
2018-10-26 15:50:00,90.03,90.41,90.03,90.21,176519.0,74.8949,75.211,74.8949,75.0447,176519.0
2018-10-26 15:55:00,90.21,90.21,89.57,89.75,428118.0,75.0447,75.0447,74.5122,74.662,428118.0
2018-10-29 09:30:00,91.09,91.48,90.48,90.97,86475.0,75.7767,76.1012,75.2693,75.6769,86475.0
2018-10-29 09:35:00,90.87,91.23,90.84,90.9,45764.0,75.5937,75.8932,75.5687,75.6187,45764.0
2018-10-29 09:40:00,90.93,91.05,90.78,90.81,60155.0,75.6436,75.7434,75.5188,75.5438,60155.0
2018-10-29 09:45:00,90.81,90.95,90.63,90.69,60411.0,75.5438,75.6603,75.3941,75.444,60411.0
2018-10-29 09:50:00,90.7,90.78,90.61,90.65,44145.0,75.4523,75.5188,75.3774,75.4107,44145.0
2018-10-29 09:55:00,90.66,90.75,90.51,90.51,33662.0,75.419,75.4939,75.2942,75.2942,33662.0
2018-10-29 10:00:00,90.53,90.99,90.53,90.96,45166.0,75.3109,75.6935,75.3109,75.6686,45166.0
2018-10-29 10:05:00,90.97,91.02,90.82,90.85,32390.0,75.6769,75.7185,75.5521,75.5771,32390.0
2018-10-29 10:10:00,90.86,90.9,90.8,90.8,37662.0,75.5854,75.6187,75.5355,75.5355,37662.0
2018-10-29 10:15:00,90.81,91.16,90.81,91.12,44290.0,75.5438,75.835,75.5438,75.8017,44290.0
2018-10-29 10:20:00,91.12,91.17,91.04,91.08,34253.0,75.8017,75.8433,75.7351,75.7684,34253.0
2018-10-29 10:25:00,91.09,91.1,90.95,90.95,26976.0,75.7767,75.785,75.6603,75.6603,26976.0
2018-10-29 10:30:00,90.97,91.0,90.76,90.88,48081.0,75.6769,75.7018,75.5022,75.602,48081.0
2018-10-29 10:35:00,90.86,90.86,90.67,90.73,37479.0,75.5854,75.5854,75.4273,75.4772,37479.0
2018-10-29 10:40:00,90.73,90.85,90.72,90.82,39604.0,75.4772,75.5771,75.4689,75.5521,39604.0
2018-10-29 10:45:00,90.83,90.97,90.69,90.75,35530.0,75.5604,75.6769,75.444,75.4939,35530.0
2018-10-29 10:50:00,90.74,90.85,90.72,90.77,72890.0,75.4856,75.5771,75.4689,75.5105,72890.0
2018-10-29 10:55:00,90.82,90.82,90.6,90.63,78383.0,75.5521,75.5521,75.3691,75.3941,78383.0
2018-10-29 11:00:00,90.64,90.74,90.6,90.62,54226.0,75.4024,75.4856,75.3691,75.3857,54226.0
2018-10-29 11:05:00,90.62,90.7,90.55,90.57,46391.0,75.3857,75.4523,75.3275,75.3441,46391.0
2018-10-29 11:10:00,90.57,90.62,90.38,90.46,41063.0,75.3441,75.3857,75.1861,75.2526,41063.0
2018-10-29 11:15:00,90.45,90.49,90.21,90.31,51422.0,75.2443,75.2776,75.0447,75.1278,51422.0
2018-10-29 11:20:00,90.31,90.53,90.28,90.53,27111.0,75.1278,75.3109,75.1029,75.3109,27111.0
2018-10-29 11:25:00,90.54,90.72,90.5,90.7,42589.0,75.3192,75.4689,75.2859,75.4523,42589.0
2018-10-29 11:30:00,90.7,90.76,90.62,90.64,35107.0,75.4523,75.5022,75.3857,75.4024,35107.0
2018-10-29 11:35:00,90.64,90.73,90.51,90.69,21281.0,75.4024,75.4772,75.2942,75.444,21281.0
2018-10-29 11:40:00,90.68,90.79,90.61,90.74,26692.0,75.4356,75.5272,75.3774,75.4856,26692.0
2018-10-29 11:45:00,90.76,90.83,90.68,90.74,13384.0,75.5022,75.5604,75.4356,75.4856,13384.0
2018-10-29 11:50:00,90.74,90.79,90.56,90.56,23151.0,75.4856,75.5272,75.3358,75.3358,23151.0
2018-10-29 11:55:00,90.55,90.66,90.35,90.38,38486.0,75.3275,75.419,75.1611,75.1861,38486.0
2018-10-29 12:00:00,90.38,90.44,90.31,90.4,43691.0,75.1861,75.236,75.1278,75.2027,43691.0
2018-10-29 12:05:00,90.39,90.39,90.28,90.29,37855.0,75.1944,75.1944,75.1029,75.1112,37855.0
2018-10-29 12:10:00,90.27,90.32,90.23,90.26,27297.0,75.0946,75.1362,75.0613,75.0863,27297.0
2018-10-29 12:15:00,90.25,90.42,90.21,90.29,28509.0,75.0779,75.2194,75.0447,75.1112,28509.0
2018-10-29 12:20:00,90.3,90.36,90.07,90.18,50666.0,75.1195,75.1694,74.9282,75.0197,50666.0
2018-10-29 12:25:00,90.19,90.27,90.11,90.24,54426.0,75.028,75.0946,74.9615,75.0696,54426.0
2018-10-29 12:30:00,90.26,90.32,90.11,90.2,64912.0,75.0863,75.1362,74.9615,75.0363,64912.0
2018-10-29 12:35:00,90.22,90.4,90.22,90.39,56640.0,75.053,75.2027,75.053,75.1944,56640.0
2018-10-29 12:40:00,90.38,90.56,90.37,90.45,33953.0,75.1861,75.3358,75.1778,75.2443,33953.0
2018-10-29 12:45:00,90.45,90.55,90.41,90.43,45645.0,75.2443,75.3275,75.211,75.2277,45645.0
2018-10-29 12:50:00,90.44,90.52,90.38,90.38,44487.0,75.236,75.3025,75.1861,75.1861,44487.0
2018-10-29 12:55:00,90.37,90.41,90.2,90.33,37047.0,75.1778,75.211,75.0363,75.1445,37047.0
2018-10-29 13:00:00,90.32,90.64,90.32,90.56,47582.0,75.1362,75.4024,75.1362,75.3358,47582.0
2018-10-29 13:05:00,90.54,90.65,90.48,90.65,20400.0,75.3192,75.4107,75.2693,75.4107,20400.0
2018-10-29 13:10:00,90.65,90.66,90.51,90.6,19684.0,75.4107,75.419,75.2942,75.3691,19684.0
2018-10-29 13:15:00,90.57,90.62,90.46,90.5,18108.0,75.3441,75.3857,75.2526,75.2859,18108.0
2018-10-29 13:20:00,90.5,90.66,90.5,90.52,37432.0,75.2859,75.419,75.2859,75.3025,37432.0
2018-10-29 13:25:00,90.51,90.51,90.37,90.39,25146.0,75.2942,75.2942,75.1778,75.1944,25146.0
2018-10-29 13:30:00,90.37,90.67,90.37,90.67,37295.0,75.1778,75.4273,75.1778,75.4273,37295.0
2018-10-29 13:35:00,90.67,90.68,90.52,90.6,25859.0,75.4273,75.4356,75.3025,75.3691,25859.0
2018-10-29 13:40:00,90.58,90.64,90.43,90.63,19312.0,75.3525,75.4024,75.2277,75.3941,19312.0
2018-10-29 13:45:00,90.63,90.71,90.47,90.56,24443.0,75.3941,75.4606,75.2609,75.3358,24443.0
2018-10-29 13:50:00,90.53,90.71,90.52,90.63,26855.0,75.3109,75.4606,75.3025,75.3941,26855.0
2018-10-29 13:55:00,90.64,90.64,90.45,90.46,25364.0,75.4024,75.4024,75.2443,75.2526,25364.0
2018-10-29 14:00:00,90.42,90.46,90.28,90.42,30475.0,75.2194,75.2526,75.1029,75.2194,30475.0
2018-10-29 14:05:00,90.41,90.45,90.26,90.34,31291.0,75.211,75.2443,75.0863,75.1528,31291.0
2018-10-29 14:10:00,90.36,90.36,90.05,90.15,79454.0,75.1694,75.1694,74.9116,74.9947,79454.0
2018-10-29 14:15:00,90.16,90.21,89.97,90.17,54302.0,75.0031,75.0447,74.845,75.0114,54302.0
2018-10-29 14:20:00,90.19,90.25,90.03,90.14,53008.0,75.028,75.0779,74.8949,74.9864,53008.0
2018-10-29 14:25:00,90.13,90.27,90.01,90.02,39926.0,74.9781,75.0946,74.8783,74.8866,39926.0
2018-10-29 14:30:00,90.0,90.01,89.78,89.8,142868.0,74.87,74.8783,74.6869,74.7036,142868.0
2018-10-29 14:35:00,89.82,89.97,89.72,89.76,52931.0,74.7202,74.845,74.637,74.6703,52931.0
2018-10-29 14:40:00,89.76,89.92,89.75,89.84,79862.0,74.6703,74.8034,74.662,74.7369,79862.0
2018-10-29 14:45:00,89.83,89.88,89.69,89.73,66615.0,74.7285,74.7701,74.6121,74.6454,66615.0
2018-10-29 14:50:00,89.72,89.76,89.54,89.58,47423.0,74.637,74.6703,74.4873,74.5206,47423.0
2018-10-29 14:55:00,89.57,89.81,89.55,89.64,59609.0,74.5122,74.7119,74.4956,74.5705,59609.0
2018-10-29 15:00:00,89.64,89.65,89.37,89.42,87648.0,74.5705,74.5788,74.3459,74.3875,87648.0
2018-10-29 15:05:00,89.42,89.45,89.25,89.35,70854.0,74.3875,74.4124,74.246,74.3292,70854.0
2018-10-29 15:10:00,89.35,89.41,89.09,89.13,57079.0,74.3292,74.3791,74.1129,74.1462,57079.0
2018-10-29 15:15:00,89.12,89.35,88.97,89.29,85765.0,74.1379,74.3292,74.0131,74.2793,85765.0
2018-10-29 15:20:00,89.28,89.3,89.0,89.17,65383.0,74.271,74.2876,74.0381,74.1795,65383.0
2018-10-29 15:25:00,89.18,89.25,89.0,89.06,91041.0,74.1878,74.246,74.0381,74.088,91041.0
2018-10-29 15:30:00,89.06,89.12,88.88,89.08,143384.0,74.088,74.1379,73.9382,74.1046,143384.0
2018-10-29 15:35:00,89.06,89.08,88.86,88.98,162230.0,74.088,74.1046,73.9216,74.0214,162230.0
2018-10-29 15:40:00,88.97,88.97,88.47,88.57,157431.0,74.0131,74.0131,73.5972,73.6804,157431.0
2018-10-29 15:45:00,88.56,89.36,88.44,89.25,136140.0,73.672,74.3376,73.5722,74.246,136140.0
2018-10-29 15:50:00,89.25,89.5,89.03,89.45,192284.0,74.246,74.454,74.063,74.4124,192284.0
2018-10-29 15:55:00,89.47,89.51,89.21,89.47,296176.0,74.4291,74.4623,74.2128,74.4291,296176.0
2018-10-30 09:30:00,89.65,89.95,89.51,89.55,85533.0,74.5788,74.8284,74.4623,74.4956,85533.0
2018-10-30 09:35:00,89.6,89.69,89.46,89.65,48250.0,74.5372,74.6121,74.4207,74.5788,48250.0
2018-10-30 09:40:00,89.68,89.93,89.65,89.9,35956.0,74.6038,74.8117,74.5788,74.7868,35956.0
2018-10-30 09:45:00,89.91,90.01,89.78,89.98,43818.0,74.7951,74.8783,74.6869,74.8533,43818.0
2018-10-30 09:50:00,89.97,90.27,89.92,90.26,38516.0,74.845,75.0946,74.8034,75.0863,38516.0
2018-10-30 09:55:00,90.23,90.62,90.2,90.46,63854.0,75.0613,75.3857,75.0363,75.2526,63854.0
2018-10-30 10:00:00,90.46,90.55,90.36,90.36,49634.0,75.2526,75.3275,75.1694,75.1694,49634.0
2018-10-30 10:05:00,90.39,90.45,90.2,90.21,38922.0,75.1944,75.2443,75.0363,75.0447,38922.0
2018-10-30 10:10:00,90.2,90.28,90.11,90.27,42137.0,75.0363,75.1029,74.9615,75.0946,42137.0
2018-10-30 10:15:00,90.28,90.39,90.15,90.22,76140.0,75.1029,75.1944,74.9947,75.053,76140.0
2018-10-30 10:20:00,90.22,90.36,90.22,90.32,29757.0,75.053,75.1694,75.053,75.1362,29757.0
2018-10-30 10:25:00,90.3,90.35,90.13,90.16,27492.0,75.1195,75.1611,74.9781,75.0031,27492.0
2018-10-30 10:30:00,90.17,90.33,90.11,90.28,22892.0,75.0114,75.1445,74.9615,75.1029,22892.0
2018-10-30 10:35:00,90.29,90.29,89.99,90.11,37452.0,75.1112,75.1112,74.8616,74.9615,37452.0
2018-10-30 10:40:00,90.11,90.11,89.89,89.91,27023.0,74.9615,74.9615,74.7785,74.7951,27023.0
2018-10-30 10:45:00,89.89,90.1,89.88,90.08,32974.0,74.7785,74.9531,74.7701,74.9365,32974.0
2018-10-30 10:50:00,90.06,90.14,89.7,89.73,42303.0,74.9199,74.9864,74.6204,74.6454,42303.0
2018-10-30 10:55:00,89.75,89.85,89.62,89.68,43432.0,74.662,74.7452,74.5538,74.6038,43432.0
2018-10-30 11:00:00,89.68,89.79,89.56,89.66,42663.0,74.6038,74.6953,74.5039,74.5871,42663.0
2018-10-30 11:05:00,89.66,89.9,89.63,89.83,36939.0,74.5871,74.7868,74.5622,74.7285,36939.0
2018-10-30 11:10:00,89.81,89.81,89.61,89.73,37678.0,74.7119,74.7119,74.5455,74.6454,37678.0
2018-10-30 11:15:00,89.73,89.84,89.66,89.76,87552.0,74.6454,74.7369,74.5871,74.6703,87552.0
2018-10-30 11:20:00,89.75,89.93,89.61,89.68,73210.0,74.662,74.8117,74.5455,74.6038,73210.0
2018-10-30 11:25:00,89.69,90.05,89.69,90.01,47943.0,74.6121,74.9116,74.6121,74.8783,47943.0
2018-10-30 11:30:00,90.02,90.13,89.96,90.07,27508.0,74.8866,74.9781,74.8367,74.9282,27508.0
2018-10-30 11:35:00,90.08,90.2,90.03,90.06,31529.0,74.9365,75.0363,74.8949,74.9199,31529.0
2018-10-30 11:40:00,90.04,90.13,89.99,90.07,40295.0,74.9032,74.9781,74.8616,74.9282,40295.0
2018-10-30 11:45:00,90.07,90.21,89.95,90.16,30279.0,74.9282,75.0447,74.8284,75.0031,30279.0
2018-10-30 11:50:00,90.15,90.16,89.92,90.03,53681.0,74.9947,75.0031,74.8034,74.8949,53681.0
2018-10-30 11:55:00,90.0,90.04,89.87,89.89,23730.0,74.87,74.9032,74.7618,74.7785,23730.0
2018-10-30 12:00:00,89.91,90.03,89.84,89.97,34689.0,74.7951,74.8949,74.7369,74.845,34689.0
2018-10-30 12:05:00,89.94,90.12,89.93,90.0,44154.0,74.82,74.9698,74.8117,74.87,44154.0
2018-10-30 12:10:00,90.03,90.08,89.84,89.88,27956.0,74.8949,74.9365,74.7369,74.7701,27956.0
2018-10-30 12:15:00,89.87,89.92,89.69,89.78,98823.0,74.7618,74.8034,74.6121,74.6869,98823.0
2018-10-30 12:20:00,89.81,89.82,89.64,89.69,74286.0,74.7119,74.7202,74.5705,74.6121,74286.0
2018-10-30 12:25:00,89.7,89.8,89.69,89.77,29022.0,74.6204,74.7036,74.6121,74.6786,29022.0
2018-10-30 12:30:00,89.77,89.78,89.58,89.59,16810.0,74.6786,74.6869,74.5206,74.5289,16810.0
2018-10-30 12:35:00,89.58,89.71,89.56,89.57,85572.0,74.5206,74.6287,74.5039,74.5122,85572.0
2018-10-30 12:40:00,89.56,89.6,89.48,89.53,34055.0,74.5039,74.5372,74.4374,74.479,34055.0
2018-10-30 12:45:00,89.52,89.73,89.51,89.73,51121.0,74.4707,74.6454,74.4623,74.6454,51121.0
2018-10-30 12:50:00,89.7,89.73,89.62,89.65,52237.0,74.6204,74.6454,74.5538,74.5788,52237.0
2018-10-30 12:55:00,89.66,89.68,89.26,89.27,46325.0,74.5871,74.6038,74.2544,74.2627,46325.0
2018-10-30 13:00:00,89.27,89.47,89.26,89.41,36657.0,74.2627,74.4291,74.2544,74.3791,36657.0
2018-10-30 13:05:00,89.41,89.47,89.39,89.43,21061.0,74.3791,74.4291,74.3625,74.3958,21061.0
2018-10-30 13:10:00,89.42,89.43,89.24,89.24,30694.0,74.3875,74.3958,74.2377,74.2377,30694.0
2018-10-30 13:15:00,89.25,89.56,89.25,89.48,130961.0,74.246,74.5039,74.246,74.4374,130961.0
2018-10-30 13:20:00,89.44,89.59,89.37,89.42,21529.0,74.4041,74.5289,74.3459,74.3875,21529.0
2018-10-30 13:25:00,89.4,89.4,89.27,89.28,31381.0,74.3708,74.3708,74.2627,74.271,31381.0
2018-10-30 13:30:00,89.28,89.37,89.16,89.19,32899.0,74.271,74.3459,74.1712,74.1961,32899.0
2018-10-30 13:35:00,89.18,89.32,89.16,89.28,21478.0,74.1878,74.3043,74.1712,74.271,21478.0
2018-10-30 13:40:00,89.28,89.49,89.27,89.46,26222.0,74.271,74.4457,74.2627,74.4207,26222.0
2018-10-30 13:45:00,89.47,89.54,89.38,89.52,24866.0,74.4291,74.4873,74.3542,74.4707,24866.0
2018-10-30 13:50:00,89.52,89.52,89.42,89.47,14943.0,74.4707,74.4707,74.3875,74.4291,14943.0
2018-10-30 13:55:00,89.44,89.68,89.44,89.65,22343.0,74.4041,74.6038,74.4041,74.5788,22343.0
2018-10-30 14:00:00,89.65,89.72,89.45,89.49,27311.0,74.5788,74.637,74.4124,74.4457,27311.0
2018-10-30 14:05:00,89.49,89.51,89.3,89.32,49918.0,74.4457,74.4623,74.2876,74.3043,49918.0
2018-10-30 14:10:00,89.3,89.44,89.24,89.32,27017.0,74.2876,74.4041,74.2377,74.3043,27017.0
2018-10-30 14:15:00,89.31,89.36,89.24,89.31,31259.0,74.296,74.3376,74.2377,74.296,31259.0
2018-10-30 14:20:00,89.34,89.57,89.33,89.48,26199.0,74.3209,74.5122,74.3126,74.4374,26199.0
2018-10-30 14:25:00,89.48,89.59,89.33,89.41,32118.0,74.4374,74.5289,74.3126,74.3791,32118.0
2018-10-30 14:30:00,89.41,89.63,89.28,89.59,79637.0,74.3791,74.5622,74.271,74.5289,79637.0
2018-10-30 14:35:00,89.57,89.59,89.46,89.52,62503.0,74.5122,74.5289,74.4207,74.4707,62503.0
2018-10-30 14:40:00,89.55,89.56,89.41,89.51,32923.0,74.4956,74.5039,74.3791,74.4623,32923.0
2018-10-30 14:45:00,89.48,89.51,89.43,89.51,20360.0,74.4374,74.4623,74.3958,74.4623,20360.0
2018-10-30 14:50:00,89.52,89.8,89.49,89.75,62834.0,74.4707,74.7036,74.4457,74.662,62834.0
2018-10-30 14:55:00,89.75,90.01,89.74,89.93,37659.0,74.662,74.8783,74.6537,74.8117,37659.0
2018-10-30 15:00:00,89.94,89.97,89.68,89.81,52199.0,74.82,74.845,74.6038,74.7119,52199.0
2018-10-30 15:05:00,89.83,89.96,89.78,89.94,33195.0,74.7285,74.8367,74.6869,74.82,33195.0
2018-10-30 15:10:00,89.94,90.28,89.94,90.11,58075.0,74.82,75.1029,74.82,74.9615,58075.0
2018-10-30 15:15:00,90.11,90.25,90.01,90.05,109779.0,74.9615,75.0779,74.8783,74.9116,109779.0
2018-10-30 15:20:00,90.04,90.06,89.92,89.98,82396.0,74.9032,74.9199,74.8034,74.8533,82396.0
2018-10-30 15:25:00,89.96,90.25,89.95,90.23,84571.0,74.8367,75.0779,74.8284,75.0613,84571.0
2018-10-30 15:30:00,90.23,90.32,90.11,90.28,105643.0,75.0613,75.1362,74.9615,75.1029,105643.0
2018-10-30 15:35:00,90.28,90.32,90.07,90.07,92670.0,75.1029,75.1362,74.9282,74.9282,92670.0
2018-10-30 15:40:00,90.08,90.27,90.06,90.13,96024.0,74.9365,75.0946,74.9199,74.9781,96024.0
2018-10-30 15:45:00,90.12,90.2,90.01,90.15,87922.0,74.9698,75.0363,74.8783,74.9947,87922.0
2018-10-30 15:50:00,90.14,90.39,90.14,90.29,119775.0,74.9864,75.1944,74.9864,75.1112,119775.0
2018-10-30 15:55:00,90.3,90.45,90.19,90.27,297534.0,75.1195,75.2443,75.028,75.0946,297534.0
2018-10-31 09:30:00,91.0,91.26,90.35,90.59,119391.0,75.7018,75.9181,75.1611,75.3608,119391.0
2018-10-31 09:35:00,90.66,90.68,90.16,90.5,59883.0,75.419,75.4356,75.0031,75.2859,59883.0
2018-10-31 09:40:00,90.5,90.68,90.4,90.65,86226.0,75.2859,75.4356,75.2027,75.4107,86226.0
2018-10-31 09:45:00,90.64,90.68,90.52,90.65,46144.0,75.4024,75.4356,75.3025,75.4107,46144.0
2018-10-31 09:50:00,90.66,90.85,90.65,90.81,60741.0,75.419,75.5771,75.4107,75.5438,60741.0
2018-10-31 09:55:00,90.81,90.94,90.68,90.92,58173.0,75.5438,75.6519,75.4356,75.6353,58173.0
2018-10-31 10:00:00,90.93,91.08,90.88,91.06,57190.0,75.6436,75.7684,75.602,75.7518,57190.0
2018-10-31 10:05:00,91.05,91.1,90.84,90.94,66459.0,75.7434,75.785,75.5687,75.6519,66459.0
2018-10-31 10:10:00,90.95,90.98,90.74,90.8,42330.0,75.6603,75.6852,75.4856,75.5355,42330.0
2018-10-31 10:15:00,90.81,90.89,90.72,90.78,56264.0,75.5438,75.6103,75.4689,75.5188,56264.0
2018-10-31 10:20:00,90.77,90.96,90.73,90.95,47588.0,75.5105,75.6686,75.4772,75.6603,47588.0
2018-10-31 10:25:00,90.95,91.14,90.9,91.14,45190.0,75.6603,75.8183,75.6187,75.8183,45190.0
2018-10-31 10:30:00,91.14,91.27,91.11,91.23,50979.0,75.8183,75.9265,75.7934,75.8932,50979.0
2018-10-31 10:35:00,91.23,91.36,91.2,91.22,43664.0,75.8932,76.0013,75.8682,75.8849,43664.0
2018-10-31 10:40:00,91.23,91.29,91.2,91.23,55377.0,75.8932,75.9431,75.8682,75.8932,55377.0
2018-10-31 10:45:00,91.24,91.28,90.95,90.96,68432.0,75.9015,75.9348,75.6603,75.6686,68432.0
2018-10-31 10:50:00,90.98,91.02,90.89,90.95,61434.0,75.6852,75.7185,75.6103,75.6603,61434.0
2018-10-31 10:55:00,90.96,91.02,90.85,90.98,48569.0,75.6686,75.7185,75.5771,75.6852,48569.0
2018-10-31 11:00:00,90.99,91.03,90.73,90.78,48873.0,75.6935,75.7268,75.4772,75.5188,48873.0
2018-10-31 11:05:00,90.78,90.88,90.7,90.71,57881.0,75.5188,75.602,75.4523,75.4606,57881.0
2018-10-31 11:10:00,90.73,90.84,90.69,90.72,93379.0,75.4772,75.5687,75.444,75.4689,93379.0
2018-10-31 11:15:00,90.71,90.72,90.59,90.67,48807.0,75.4606,75.4689,75.3608,75.4273,48807.0
2018-10-31 11:20:00,90.68,90.78,90.64,90.78,53285.0,75.4356,75.5188,75.4024,75.5188,53285.0
2018-10-31 11:25:00,90.77,90.87,90.72,90.72,56836.0,75.5105,75.5937,75.4689,75.4689,56836.0
2018-10-31 11:30:00,90.72,90.73,90.4,90.4,39117.0,75.4689,75.4772,75.2027,75.2027,39117.0
2018-10-31 11:35:00,90.43,90.67,90.43,90.63,35857.0,75.2277,75.4273,75.2277,75.3941,35857.0
2018-10-31 11:40:00,90.65,90.67,90.42,90.42,39027.0,75.4107,75.4273,75.2194,75.2194,39027.0
2018-10-31 11:45:00,90.38,90.55,90.38,90.44,32268.0,75.1861,75.3275,75.1861,75.236,32268.0
2018-10-31 11:50:00,90.43,90.63,90.42,90.57,51701.0,75.2277,75.3941,75.2194,75.3441,51701.0
2018-10-31 11:55:00,90.58,90.58,90.44,90.54,44348.0,75.3525,75.3525,75.236,75.3192,44348.0
2018-10-31 12:00:00,90.55,90.65,90.46,90.51,36637.0,75.3275,75.4107,75.2526,75.2942,36637.0
2018-10-31 12:05:00,90.51,90.51,90.41,90.46,32009.0,75.2942,75.2942,75.211,75.2526,32009.0
2018-10-31 12:10:00,90.45,90.59,90.45,90.58,24069.0,75.2443,75.3608,75.2443,75.3525,24069.0
2018-10-31 12:15:00,90.59,90.59,90.4,90.48,108681.0,75.3608,75.3608,75.2027,75.2693,108681.0
2018-10-31 12:20:00,90.48,90.48,90.34,90.4,21220.0,75.2693,75.2693,75.1528,75.2027,21220.0
2018-10-31 12:25:00,90.39,90.43,90.33,90.33,23098.0,75.1944,75.2277,75.1445,75.1445,23098.0
2018-10-31 12:30:00,90.32,90.42,90.31,90.36,34398.0,75.1362,75.2194,75.1278,75.1694,34398.0
2018-10-31 12:35:00,90.36,90.41,90.31,90.39,33355.0,75.1694,75.211,75.1278,75.1944,33355.0
2018-10-31 12:40:00,90.39,90.54,90.27,90.54,34740.0,75.1944,75.3192,75.0946,75.3192,34740.0
2018-10-31 12:45:00,90.54,90.67,90.54,90.6,33014.0,75.3192,75.4273,75.3192,75.3691,33014.0
2018-10-31 12:50:00,90.6,90.72,90.58,90.72,29743.0,75.3691,75.4689,75.3525,75.4689,29743.0
2018-10-31 12:55:00,90.73,90.83,90.67,90.67,27912.0,75.4772,75.5604,75.4273,75.4273,27912.0
2018-10-31 13:00:00,90.68,90.71,90.6,90.61,25392.0,75.4356,75.4606,75.3691,75.3774,25392.0
2018-10-31 13:05:00,90.61,90.67,90.52,90.55,40772.0,75.3774,75.4273,75.3025,75.3275,40772.0
2018-10-31 13:10:00,90.54,90.74,90.54,90.72,37912.0,75.3192,75.4856,75.3192,75.4689,37912.0
2018-10-31 13:15:00,90.72,90.8,90.67,90.71,30224.0,75.4689,75.5355,75.4273,75.4606,30224.0
2018-10-31 13:20:00,90.71,90.78,90.66,90.68,31098.0,75.4606,75.5188,75.419,75.4356,31098.0
2018-10-31 13:25:00,90.68,90.69,90.48,90.5,84962.0,75.4356,75.444,75.2693,75.2859,84962.0
2018-10-31 13:30:00,90.5,90.5,90.35,90.37,48917.0,75.2859,75.2859,75.1611,75.1778,48917.0
2018-10-31 13:35:00,90.37,90.4,90.25,90.32,77953.0,75.1778,75.2027,75.0779,75.1362,77953.0
2018-10-31 13:40:00,90.32,90.53,90.27,90.51,64515.0,75.1362,75.3109,75.0946,75.2942,64515.0
2018-10-31 13:45:00,90.51,90.55,90.41,90.51,109950.0,75.2942,75.3275,75.211,75.2942,109950.0
2018-10-31 13:50:00,90.51,90.52,90.41,90.52,70640.0,75.2942,75.3025,75.211,75.3025,70640.0
2018-10-31 13:55:00,90.52,90.54,90.39,90.39,54015.0,75.3025,75.3192,75.1944,75.1944,54015.0
2018-10-31 14:00:00,90.4,90.53,90.36,90.49,217032.0,75.2027,75.3109,75.1694,75.2776,217032.0
2018-10-31 14:05:00,90.49,90.58,90.47,90.57,64556.0,75.2776,75.3525,75.2609,75.3441,64556.0
2018-10-31 14:10:00,90.57,90.67,90.56,90.63,136767.0,75.3441,75.4273,75.3358,75.3941,136767.0
2018-10-31 14:15:00,90.63,90.73,90.61,90.72,79321.0,75.3941,75.4772,75.3774,75.4689,79321.0
2018-10-31 14:20:00,90.72,90.72,90.4,90.45,72632.0,75.4689,75.4689,75.2027,75.2443,72632.0
2018-10-31 14:25:00,90.45,90.57,90.41,90.55,50496.0,75.2443,75.3441,75.211,75.3275,50496.0
2018-10-31 14:30:00,90.55,90.6,90.5,90.5,45604.0,75.3275,75.3691,75.2859,75.2859,45604.0
2018-10-31 14:35:00,90.5,90.52,90.43,90.5,41709.0,75.2859,75.3025,75.2277,75.2859,41709.0
2018-10-31 14:40:00,90.5,90.62,90.49,90.58,64820.0,75.2859,75.3857,75.2776,75.3525,64820.0
2018-10-31 14:45:00,90.58,90.62,90.51,90.58,41919.0,75.3525,75.3857,75.2942,75.3525,41919.0
2018-10-31 14:50:00,90.57,90.62,90.51,90.61,45045.0,75.3441,75.3857,75.2942,75.3774,45045.0
2018-10-31 14:55:00,90.61,90.65,90.56,90.62,52370.0,75.3774,75.4107,75.3358,75.3857,52370.0
2018-10-31 15:00:00,90.62,90.67,90.61,90.62,67060.0,75.3857,75.4273,75.3774,75.3857,67060.0
2018-10-31 15:05:00,90.63,90.67,90.5,90.51,55820.0,75.3941,75.4273,75.2859,75.2942,55820.0
2018-10-31 15:10:00,90.52,90.61,90.48,90.61,52436.0,75.3025,75.3774,75.2693,75.3774,52436.0
2018-10-31 15:15:00,90.6,90.66,90.51,90.54,73162.0,75.3691,75.419,75.2942,75.3192,73162.0
2018-10-31 15:20:00,90.55,90.66,90.38,90.44,193709.0,75.3275,75.419,75.1861,75.236,193709.0
2018-10-31 15:25:00,90.45,90.45,90.24,90.39,87015.0,75.2443,75.2443,75.0696,75.1944,87015.0
2018-10-31 15:30:00,90.37,90.44,90.25,90.33,86824.0,75.1778,75.236,75.0779,75.1445,86824.0
2018-10-31 15:35:00,90.33,90.36,90.15,90.16,104297.0,75.1445,75.1694,74.9947,75.0031,104297.0
2018-10-31 15:40:00,90.16,90.29,90.07,90.09,118882.0,75.0031,75.1112,74.9282,74.9448,118882.0
2018-10-31 15:45:00,90.09,90.2,89.84,89.93,149820.0,74.9448,75.0363,74.7369,74.8117,149820.0
2018-10-31 15:50:00,89.93,89.98,89.79,89.84,222937.0,74.8117,74.8533,74.6953,74.7369,222937.0
2018-10-31 15:55:00,89.84,89.91,89.75,89.81,455448.0,74.7369,74.7951,74.662,74.7119,455448.0
2018-11-01 09:30:00,90.13,90.65,90.0,90.47,109369.0,74.9781,75.4107,74.87,75.2609,109369.0
2018-11-01 09:35:00,90.45,90.9,90.36,90.75,159870.0,75.2443,75.6187,75.1694,75.4939,159870.0
2018-11-01 09:40:00,90.75,90.85,90.59,90.71,54017.0,75.4939,75.5771,75.3608,75.4606,54017.0
2018-11-01 09:45:00,90.7,90.71,90.39,90.55,90808.0,75.4523,75.4606,75.1944,75.3275,90808.0
2018-11-01 09:50:00,90.55,90.94,90.55,90.88,59264.0,75.3275,75.6519,75.3275,75.602,59264.0
2018-11-01 09:55:00,90.88,90.95,90.8,90.8,36952.0,75.602,75.6603,75.5355,75.5355,36952.0
2018-11-01 10:00:00,90.79,90.95,90.64,90.9,109499.0,75.5272,75.6603,75.4024,75.6187,109499.0
2018-11-01 10:05:00,90.91,90.95,90.65,90.91,53614.0,75.627,75.6603,75.4107,75.627,53614.0
2018-11-01 10:10:00,90.92,91.33,90.92,91.11,92334.0,75.6353,75.9764,75.6353,75.7934,92334.0
2018-11-01 10:15:00,91.12,91.34,91.12,91.24,53459.0,75.8017,75.9847,75.8017,75.9015,53459.0
2018-11-01 10:20:00,91.26,91.33,91.15,91.29,39912.0,75.9181,75.9764,75.8266,75.9431,39912.0
2018-11-01 10:25:00,91.28,91.35,91.24,91.3,52514.0,75.9348,75.993,75.9015,75.9514,52514.0
2018-11-01 10:30:00,91.35,91.62,91.29,91.57,39446.0,75.993,76.2176,75.9431,76.176,39446.0
2018-11-01 10:35:00,91.58,91.77,91.49,91.71,127232.0,76.1843,76.3424,76.1095,76.2925,127232.0
2018-11-01 10:40:00,91.72,91.72,91.54,91.62,33714.0,76.3008,76.3008,76.1511,76.2176,33714.0
2018-11-01 10:45:00,91.6,91.75,91.58,91.68,43854.0,76.201,76.3258,76.1843,76.2675,43854.0
2018-11-01 10:50:00,91.68,91.89,91.67,91.85,43960.0,76.2675,76.4422,76.2592,76.409,43960.0
2018-11-01 10:55:00,91.84,91.91,91.71,91.9,41474.0,76.4006,76.4589,76.2925,76.4505,41474.0
2018-11-01 11:00:00,91.91,91.95,91.7,91.81,41046.0,76.4589,76.4921,76.2842,76.3757,41046.0
2018-11-01 11:05:00,91.81,91.91,91.72,91.78,53354.0,76.3757,76.4589,76.3008,76.3507,53354.0
2018-11-01 11:10:00,91.78,91.85,91.73,91.77,35160.0,76.3507,76.409,76.3091,76.3424,35160.0
2018-11-01 11:15:00,91.78,91.8,91.65,91.75,37011.0,76.3507,76.3674,76.2426,76.3258,37011.0
2018-11-01 11:20:00,91.76,91.78,91.63,91.77,39061.0,76.3341,76.3507,76.2259,76.3424,39061.0
2018-11-01 11:25:00,91.78,91.8,91.72,91.77,30417.0,76.3507,76.3674,76.3008,76.3424,30417.0
2018-11-01 11:30:00,91.77,91.82,91.67,91.67,37951.0,76.3424,76.384,76.2592,76.2592,37951.0
2018-11-01 11:35:00,91.67,91.67,91.47,91.52,38963.0,76.2592,76.2592,76.0928,76.1344,38963.0
2018-11-01 11:40:00,91.53,91.54,91.38,91.47,36614.0,76.1427,76.1511,76.018,76.0928,36614.0
2018-11-01 11:45:00,91.46,91.5,91.33,91.5,32350.0,76.0845,76.1178,75.9764,76.1178,32350.0
2018-11-01 11:50:00,91.52,91.64,91.48,91.63,35568.0,76.1344,76.2343,76.1012,76.2259,35568.0
2018-11-01 11:55:00,91.64,91.68,91.36,91.42,38643.0,76.2343,76.2675,76.0013,76.0512,38643.0
2018-11-01 12:00:00,91.42,91.46,91.33,91.4,21807.0,76.0512,76.0845,75.9764,76.0346,21807.0
2018-11-01 12:05:00,91.39,91.56,91.38,91.51,24247.0,76.0263,76.1677,76.018,76.1261,24247.0
2018-11-01 12:10:00,91.5,91.51,91.39,91.43,25875.0,76.1178,76.1261,76.0263,76.0596,25875.0
2018-11-01 12:15:00,91.44,91.45,91.24,91.24,32894.0,76.0679,76.0762,75.9015,75.9015,32894.0
2018-11-01 12:20:00,91.23,91.35,91.19,91.33,23264.0,75.8932,75.993,75.8599,75.9764,23264.0
2018-11-01 12:25:00,91.34,91.36,91.27,91.33,29277.0,75.9847,76.0013,75.9265,75.9764,29277.0
2018-11-01 12:30:00,91.32,91.46,91.28,91.46,26838.0,75.9681,76.0845,75.9348,76.0845,26838.0
2018-11-01 12:35:00,91.46,91.46,91.39,91.44,34365.0,76.0845,76.0845,76.0263,76.0679,34365.0
2018-11-01 12:40:00,91.43,91.44,91.28,91.28,20372.0,76.0596,76.0679,75.9348,75.9348,20372.0
2018-11-01 12:45:00,91.28,91.44,91.22,91.42,25251.0,75.9348,76.0679,75.8849,76.0512,25251.0
2018-11-01 12:50:00,91.42,91.49,91.38,91.42,23657.0,76.0512,76.1095,76.018,76.0512,23657.0
2018-11-01 12:55:00,91.42,91.52,91.39,91.52,13483.0,76.0512,76.1344,76.0263,76.1344,13483.0
2018-11-01 13:00:00,91.53,91.58,91.46,91.49,24933.0,76.1427,76.1843,76.0845,76.1095,24933.0
2018-11-01 13:05:00,91.48,91.48,91.27,91.33,48105.0,76.1012,76.1012,75.9265,75.9764,48105.0
2018-11-01 13:10:00,91.34,91.51,91.34,91.46,95286.0,75.9847,76.1261,75.9847,76.0845,95286.0
2018-11-01 13:15:00,91.46,91.47,91.39,91.46,21057.0,76.0845,76.0928,76.0263,76.0845,21057.0
2018-11-01 13:20:00,91.46,91.53,91.44,91.51,21857.0,76.0845,76.1427,76.0679,76.1261,21857.0
2018-11-01 13:25:00,91.51,91.56,91.49,91.53,22902.0,76.1261,76.1677,76.1095,76.1427,22902.0
2018-11-01 13:30:00,91.55,91.59,91.5,91.58,27603.0,76.1594,76.1927,76.1178,76.1843,27603.0
2018-11-01 13:35:00,91.58,91.6,91.45,91.45,16976.0,76.1843,76.201,76.0762,76.0762,16976.0
2018-11-01 13:40:00,91.46,91.54,91.45,91.5,20393.0,76.0845,76.1511,76.0762,76.1178,20393.0
2018-11-01 13:45:00,91.51,91.53,91.35,91.4,30004.0,76.1261,76.1427,75.993,76.0346,30004.0
2018-11-01 13:50:00,91.41,91.47,91.37,91.38,22595.0,76.0429,76.0928,76.0096,76.018,22595.0
2018-11-01 13:55:00,91.38,91.41,91.3,91.34,27491.0,76.018,76.0429,75.9514,75.9847,27491.0
2018-11-01 14:00:00,91.34,91.36,91.24,91.25,37359.0,75.9847,76.0013,75.9015,75.9098,37359.0
2018-11-01 14:05:00,91.25,91.26,91.07,91.14,26388.0,75.9098,75.9181,75.7601,75.8183,26388.0
2018-11-01 14:10:00,91.14,91.25,91.13,91.22,35642.0,75.8183,75.9098,75.81,75.8849,35642.0
2018-11-01 14:15:00,91.24,91.36,91.24,91.29,31792.0,75.9015,76.0013,75.9015,75.9431,31792.0
2018-11-01 14:20:00,91.3,91.39,91.29,91.37,28021.0,75.9514,76.0263,75.9431,76.0096,28021.0
2018-11-01 14:25:00,91.39,91.4,91.19,91.2,33066.0,76.0263,76.0346,75.8599,75.8682,33066.0
2018-11-01 14:30:00,91.21,91.3,91.14,91.21,34658.0,75.8765,75.9514,75.8183,75.8765,34658.0
2018-11-01 14:35:00,91.21,91.28,91.16,91.23,29299.0,75.8765,75.9348,75.835,75.8932,29299.0
2018-11-01 14:40:00,91.22,91.22,91.16,91.21,30610.0,75.8849,75.8849,75.835,75.8765,30610.0
2018-11-01 14:45:00,91.22,91.28,91.19,91.27,29645.0,75.8849,75.9348,75.8599,75.9265,29645.0
2018-11-01 14:50:00,91.27,91.28,91.19,91.25,39455.0,75.9265,75.9348,75.8599,75.9098,39455.0
2018-11-01 14:55:00,91.25,91.36,91.23,91.35,156417.0,75.9098,76.0013,75.8932,75.993,156417.0
2018-11-01 15:00:00,91.34,91.35,91.28,91.29,44168.0,75.9847,75.993,75.9348,75.9431,44168.0
2018-11-01 15:05:00,91.3,91.31,91.15,91.24,32756.0,75.9514,75.9597,75.8266,75.9015,32756.0
2018-11-01 15:10:00,91.24,91.4,91.23,91.36,43860.0,75.9015,76.0346,75.8932,76.0013,43860.0
2018-11-01 15:15:00,91.35,91.37,91.24,91.26,40685.0,75.993,76.0096,75.9015,75.9181,40685.0
2018-11-01 15:20:00,91.27,91.27,91.18,91.25,48101.0,75.9265,75.9265,75.8516,75.9098,48101.0
2018-11-01 15:25:00,91.25,91.35,91.23,91.34,83061.0,75.9098,75.993,75.8932,75.9847,83061.0
2018-11-01 15:30:00,91.34,91.4,91.3,91.36,64454.0,75.9847,76.0346,75.9514,76.0013,64454.0
2018-11-01 15:35:00,91.36,91.44,91.35,91.41,60132.0,76.0013,76.0679,75.993,76.0429,60132.0
2018-11-01 15:40:00,91.4,91.58,91.35,91.58,65847.0,76.0346,76.1843,75.993,76.1843,65847.0
2018-11-01 15:45:00,91.57,91.58,91.4,91.49,89062.0,76.176,76.1843,76.0346,76.1095,89062.0
2018-11-01 15:50:00,91.48,91.57,91.45,91.48,108421.0,76.1012,76.176,76.0762,76.1012,108421.0
2018-11-01 15:55:00,91.49,91.63,91.45,91.52,232265.0,76.1095,76.2259,76.0762,76.1344,232265.0
2018-11-02 09:30:00,91.89,92.47,91.89,92.42,94919.0,76.4422,76.9247,76.4422,76.8831,94919.0
2018-11-02 09:35:00,92.48,92.66,92.28,92.55,43032.0,76.933,77.0828,76.7667,76.9913,43032.0
2018-11-02 09:40:00,92.54,92.58,92.32,92.46,70566.0,76.983,77.0162,76.7999,76.9164,70566.0
2018-11-02 09:45:00,92.43,92.46,92.3,92.36,29082.0,76.8914,76.9164,76.7833,76.8332,29082.0
2018-11-02 09:50:00,92.36,92.44,92.26,92.36,30678.0,76.8332,76.8998,76.75,76.8332,30678.0
2018-11-02 09:55:00,92.33,92.61,92.31,92.58,91058.0,76.8083,77.0412,76.7916,77.0162,91058.0
2018-11-02 10:00:00,92.59,92.85,92.58,92.67,97048.0,77.0246,77.2408,77.0162,77.0911,97048.0
2018-11-02 10:05:00,92.67,92.74,92.57,92.59,30177.0,77.0911,77.1493,77.0079,77.0246,30177.0
2018-11-02 10:10:00,92.59,92.65,92.48,92.48,29263.0,77.0246,77.0745,76.933,76.933,29263.0
2018-11-02 10:15:00,92.5,92.65,92.38,92.52,132524.0,76.9497,77.0745,76.8499,76.9663,132524.0
2018-11-02 10:20:00,92.49,92.58,92.4,92.5,80331.0,76.9414,77.0162,76.8665,76.9497,80331.0
2018-11-02 10:25:00,92.5,92.53,92.34,92.35,129965.0,76.9497,76.9746,76.8166,76.8249,129965.0
2018-11-02 10:30:00,92.33,92.42,92.25,92.28,94951.0,76.8083,76.8831,76.7417,76.7667,94951.0
2018-11-02 10:35:00,92.28,92.41,92.13,92.28,50027.0,76.7667,76.8748,76.6419,76.7667,50027.0
2018-11-02 10:40:00,92.28,92.32,92.08,92.3,144169.0,76.7667,76.7999,76.6003,76.7833,144169.0
2018-11-02 10:45:00,92.27,92.37,92.05,92.07,93269.0,76.7583,76.8415,76.5753,76.592,93269.0
2018-11-02 10:50:00,92.04,92.17,92.03,92.05,34251.0,76.567,76.6752,76.5587,76.5753,34251.0
2018-11-02 10:55:00,92.02,92.19,91.92,92.18,34421.0,76.5504,76.6918,76.4672,76.6835,34421.0
2018-11-02 11:00:00,92.17,92.19,91.93,91.97,52969.0,76.6752,76.6918,76.4755,76.5088,52969.0
2018-11-02 11:05:00,92.01,92.07,91.89,92.04,38809.0,76.5421,76.592,76.4422,76.567,38809.0
2018-11-02 11:10:00,92.07,92.21,92.02,92.02,40964.0,76.592,76.7084,76.5504,76.5504,40964.0
2018-11-02 11:15:00,92.04,92.12,91.87,91.96,51898.0,76.567,76.6336,76.4256,76.5005,51898.0
2018-11-02 11:20:00,91.96,91.96,91.79,91.96,25350.0,76.5005,76.5005,76.359,76.5005,25350.0
2018-11-02 11:25:00,91.95,91.98,91.73,91.85,48398.0,76.4921,76.5171,76.3091,76.409,48398.0
2018-11-02 11:30:00,91.82,92.02,91.82,91.85,13238.0,76.384,76.5504,76.384,76.409,13238.0
2018-11-02 11:35:00,91.89,91.93,91.64,91.67,30879.0,76.4422,76.4755,76.2343,76.2592,30879.0
2018-11-02 11:40:00,91.7,91.71,91.5,91.58,23938.0,76.2842,76.2925,76.1178,76.1843,23938.0
2018-11-02 11:45:00,91.56,91.58,91.38,91.47,17807.0,76.1677,76.1843,76.018,76.0928,17807.0
2018-11-02 11:50:00,91.47,91.54,91.45,91.5,20665.0,76.0928,76.1511,76.0762,76.1178,20665.0
2018-11-02 11:55:00,91.49,91.68,91.49,91.66,25181.0,76.1095,76.2675,76.1095,76.2509,25181.0
2018-11-02 12:00:00,91.66,91.69,91.46,91.48,20353.0,76.2509,76.2759,76.0845,76.1012,20353.0
2018-11-02 12:05:00,91.49,91.55,91.27,91.29,23677.0,76.1095,76.1594,75.9265,75.9431,23677.0
2018-11-02 12:10:00,91.29,91.37,91.2,91.32,25011.0,75.9431,76.0096,75.8682,75.9681,25011.0
2018-11-02 12:15:00,91.31,91.42,91.28,91.33,17930.0,75.9597,76.0512,75.9348,75.9764,17930.0
2018-11-02 12:20:00,91.33,91.39,91.29,91.29,13942.0,75.9764,76.0263,75.9431,75.9431,13942.0
2018-11-02 12:25:00,91.27,91.47,91.25,91.47,16470.0,75.9265,76.0928,75.9098,76.0928,16470.0
2018-11-02 12:30:00,91.5,91.5,91.06,91.06,32014.0,76.1178,76.1178,75.7518,75.7518,32014.0
2018-11-02 12:35:00,91.07,91.12,90.93,91.04,31505.0,75.7601,75.8017,75.6436,75.7351,31505.0
2018-11-02 12:40:00,91.04,91.12,91.02,91.05,27651.0,75.7351,75.8017,75.7185,75.7434,27651.0
2018-11-02 12:45:00,91.04,91.11,90.96,91.06,32248.0,75.7351,75.7934,75.6686,75.7518,32248.0
2018-11-02 12:50:00,91.06,91.09,90.79,90.82,39844.0,75.7518,75.7767,75.5272,75.5521,39844.0
2018-11-02 12:55:00,90.83,90.92,90.68,90.9,45923.0,75.5604,75.6353,75.4356,75.6187,45923.0
2018-11-02 13:00:00,90.87,90.91,90.81,90.81,16776.0,75.5937,75.627,75.5438,75.5438,16776.0
2018-11-02 13:05:00,90.8,90.99,90.75,90.97,21882.0,75.5355,75.6935,75.4939,75.6769,21882.0
2018-11-02 13:10:00,90.97,91.05,90.92,90.98,32286.0,75.6769,75.7434,75.6353,75.6852,32286.0
2018-11-02 13:15:00,90.99,91.0,90.86,90.97,26437.0,75.6935,75.7018,75.5854,75.6769,26437.0
2018-11-02 13:20:00,90.97,91.09,90.89,91.07,23954.0,75.6769,75.7767,75.6103,75.7601,23954.0
2018-11-02 13:25:00,91.07,91.14,90.96,90.99,29084.0,75.7601,75.8183,75.6686,75.6935,29084.0
2018-11-02 13:30:00,90.99,91.0,90.9,90.95,57876.0,75.6935,75.7018,75.6187,75.6603,57876.0
2018-11-02 13:35:00,90.95,90.97,90.82,90.87,34707.0,75.6603,75.6769,75.5521,75.5937,34707.0
2018-11-02 13:40:00,90.86,91.19,90.81,91.17,24757.0,75.5854,75.8599,75.5438,75.8433,24757.0
2018-11-02 13:45:00,91.19,91.25,91.1,91.11,18981.0,75.8599,75.9098,75.785,75.7934,18981.0
2018-11-02 13:50:00,91.12,91.12,90.98,90.99,19242.0,75.8017,75.8017,75.6852,75.6935,19242.0
2018-11-02 13:55:00,91.0,91.04,90.93,91.0,20403.0,75.7018,75.7351,75.6436,75.7018,20403.0
2018-11-02 14:00:00,91.0,91.01,90.84,90.88,21016.0,75.7018,75.7102,75.5687,75.602,21016.0
2018-11-02 14:05:00,90.87,90.87,90.77,90.84,21104.0,75.5937,75.5937,75.5105,75.5687,21104.0
2018-11-02 14:10:00,90.84,90.91,90.83,90.86,17689.0,75.5687,75.627,75.5604,75.5854,17689.0
2018-11-02 14:15:00,90.86,91.06,90.84,91.06,28378.0,75.5854,75.7518,75.5687,75.7518,28378.0
2018-11-02 14:20:00,91.05,91.05,90.94,90.96,18516.0,75.7434,75.7434,75.6519,75.6686,18516.0
2018-11-02 14:25:00,90.97,91.66,90.93,91.59,52667.0,75.6769,76.2509,75.6436,76.1927,52667.0
2018-11-02 14:30:00,91.57,91.57,91.16,91.32,50923.0,76.176,76.176,75.835,75.9681,50923.0
2018-11-02 14:35:00,91.33,91.33,91.2,91.2,20917.0,75.9764,75.9764,75.8682,75.8682,20917.0
2018-11-02 14:40:00,91.2,91.35,91.15,91.23,34650.0,75.8682,75.993,75.8266,75.8932,34650.0
2018-11-02 14:45:00,91.21,91.26,91.15,91.23,19873.0,75.8765,75.9181,75.8266,75.8932,19873.0
2018-11-02 14:50:00,91.21,91.31,91.2,91.2,48311.0,75.8765,75.9597,75.8682,75.8682,48311.0
2018-11-02 14:55:00,91.2,91.31,91.17,91.29,32951.0,75.8682,75.9597,75.8433,75.9431,32951.0
2018-11-02 15:00:00,91.29,91.34,90.99,91.12,49585.0,75.9431,75.9847,75.6935,75.8017,49585.0
2018-11-02 15:05:00,91.13,91.24,91.07,91.2,27081.0,75.81,75.9015,75.7601,75.8682,27081.0
2018-11-02 15:10:00,91.2,91.37,91.15,91.26,42431.0,75.8682,76.0096,75.8266,75.9181,42431.0
2018-11-02 15:15:00,91.31,91.32,91.19,91.27,32786.0,75.9597,75.9681,75.8599,75.9265,32786.0
2018-11-02 15:20:00,91.28,91.48,91.28,91.48,37022.0,75.9348,76.1012,75.9348,76.1012,37022.0
2018-11-02 15:25:00,91.5,91.55,91.34,91.41,35310.0,76.1178,76.1594,75.9847,76.0429,35310.0
2018-11-02 15:30:00,91.41,91.42,91.31,91.32,49158.0,76.0429,76.0512,75.9597,75.9681,49158.0
2018-11-02 15:35:00,91.32,91.51,91.2,91.47,41776.0,75.9681,76.1261,75.8682,76.0928,41776.0
2018-11-02 15:40:00,91.47,91.48,91.29,91.46,76047.0,76.0928,76.1012,75.9431,76.0845,76047.0
2018-11-02 15:45:00,91.45,91.45,91.34,91.39,85215.0,76.0762,76.0762,75.9847,76.0263,85215.0
2018-11-02 15:50:00,91.39,91.51,91.38,91.43,81625.0,76.0263,76.1261,76.018,76.0596,81625.0
2018-11-02 15:55:00,91.45,91.52,91.27,91.4,169332.0,76.0762,76.1344,75.9265,76.0346,169332.0
2018-11-05 09:30:00,91.95,92.32,91.71,92.21,111759.0,76.4921,76.7999,76.2925,76.7084,111759.0
2018-11-05 09:35:00,92.22,92.24,91.95,91.99,40338.0,76.7168,76.7334,76.4921,76.5254,40338.0
2018-11-05 09:40:00,92.02,92.06,91.94,91.97,27850.0,76.5504,76.5837,76.4838,76.5088,27850.0
2018-11-05 09:45:00,92.01,92.05,91.9,92.02,21472.0,76.5421,76.5753,76.4505,76.5504,21472.0
2018-11-05 09:50:00,92.02,92.04,91.95,92.0,87406.0,76.5504,76.567,76.4921,76.5337,87406.0
2018-11-05 09:55:00,91.97,92.05,91.92,91.98,20882.0,76.5088,76.5753,76.4672,76.5171,20882.0
2018-11-05 10:00:00,92.02,92.18,92.0,92.09,30154.0,76.5504,76.6835,76.5337,76.6086,30154.0
2018-11-05 10:05:00,92.09,92.17,91.98,91.98,33025.0,76.6086,76.6752,76.5171,76.5171,33025.0
2018-11-05 10:10:00,91.97,91.99,91.82,91.86,29930.0,76.5088,76.5254,76.384,76.4173,29930.0
2018-11-05 10:15:00,91.85,91.87,91.81,91.82,10742.0,76.409,76.4256,76.3757,76.384,10742.0
2018-11-05 10:20:00,91.84,91.84,91.7,91.72,34114.0,76.4006,76.4006,76.2842,76.3008,34114.0
2018-11-05 10:25:00,91.73,91.8,91.68,91.71,27358.0,76.3091,76.3674,76.2675,76.2925,27358.0
2018-11-05 10:30:00,91.72,91.77,91.61,91.61,152996.0,76.3008,76.3424,76.2093,76.2093,152996.0
2018-11-05 10:35:00,91.63,91.66,91.49,91.6,22634.0,76.2259,76.2509,76.1095,76.201,22634.0
2018-11-05 10:40:00,91.59,91.74,91.57,91.65,53920.0,76.1927,76.3174,76.176,76.2426,53920.0
2018-11-05 10:45:00,91.67,91.67,91.49,91.55,24777.0,76.2592,76.2592,76.1095,76.1594,24777.0
2018-11-05 10:50:00,91.54,91.57,91.47,91.53,47315.0,76.1511,76.176,76.0928,76.1427,47315.0
2018-11-05 10:55:00,91.55,91.79,91.55,91.69,48610.0,76.1594,76.359,76.1594,76.2759,48610.0
2018-11-05 11:00:00,91.69,91.71,91.64,91.68,63136.0,76.2759,76.2925,76.2343,76.2675,63136.0
2018-11-05 11:05:00,91.68,91.8,91.64,91.65,40400.0,76.2675,76.3674,76.2343,76.2426,40400.0
2018-11-05 11:10:00,91.64,91.66,91.55,91.57,23710.0,76.2343,76.2509,76.1594,76.176,23710.0
2018-11-05 11:15:00,91.59,91.63,91.5,91.52,20112.0,76.1927,76.2259,76.1178,76.1344,20112.0
2018-11-05 11:20:00,91.51,91.59,91.5,91.52,28481.0,76.1261,76.1927,76.1178,76.1344,28481.0
2018-11-05 11:25:00,91.52,91.56,91.38,91.39,32628.0,76.1344,76.1677,76.018,76.0263,32628.0
2018-11-05 11:30:00,91.38,91.38,91.19,91.26,27641.0,76.018,76.018,75.8599,75.9181,27641.0
2018-11-05 11:35:00,91.26,91.36,91.26,91.27,20053.0,75.9181,76.0013,75.9181,75.9265,20053.0
2018-11-05 11:40:00,91.29,91.36,91.22,91.29,19665.0,75.9431,76.0013,75.8849,75.9431,19665.0
2018-11-05 11:45:00,91.29,91.34,91.28,91.34,19956.0,75.9431,75.9847,75.9348,75.9847,19956.0
2018-11-05 11:50:00,91.34,91.6,91.33,91.58,32251.0,75.9847,76.201,75.9764,76.1843,32251.0
2018-11-05 11:55:00,91.57,91.58,91.48,91.48,17010.0,76.176,76.1843,76.1012,76.1012,17010.0
2018-11-05 12:00:00,91.5,91.52,91.43,91.44,20011.0,76.1178,76.1344,76.0596,76.0679,20011.0
2018-11-05 12:05:00,91.44,91.45,91.39,91.42,20823.0,76.0679,76.0762,76.0263,76.0512,20823.0
2018-11-05 12:10:00,91.42,91.46,91.38,91.45,22954.0,76.0512,76.0845,76.018,76.0762,22954.0
2018-11-05 12:15:00,91.44,91.53,91.43,91.44,22381.0,76.0679,76.1427,76.0596,76.0679,22381.0
2018-11-05 12:20:00,91.44,91.52,91.44,91.51,20050.0,76.0679,76.1344,76.0679,76.1261,20050.0
2018-11-05 12:25:00,91.52,91.53,91.45,91.45,25185.0,76.1344,76.1427,76.0762,76.0762,25185.0
2018-11-05 12:30:00,91.45,91.5,91.44,91.5,25881.0,76.0762,76.1178,76.0679,76.1178,25881.0
2018-11-05 12:35:00,91.49,91.49,91.42,91.43,20959.0,76.1095,76.1095,76.0512,76.0596,20959.0
2018-11-05 12:40:00,91.44,91.45,91.37,91.38,14307.0,76.0679,76.0762,76.0096,76.018,14307.0
2018-11-05 12:45:00,91.38,91.41,91.37,91.41,19214.0,76.018,76.0429,76.0096,76.0429,19214.0
2018-11-05 12:50:00,91.4,91.41,91.37,91.39,18695.0,76.0346,76.0429,76.0096,76.0263,18695.0
2018-11-05 12:55:00,91.38,91.38,91.35,91.38,20149.0,76.018,76.018,75.993,76.018,20149.0
2018-11-05 13:00:00,91.37,91.38,91.34,91.34,18033.0,76.0096,76.018,75.9847,75.9847,18033.0
2018-11-05 13:05:00,91.36,91.37,91.32,91.37,26462.0,76.0013,76.0096,75.9681,76.0096,26462.0
2018-11-05 13:10:00,91.37,91.38,91.32,91.37,35676.0,76.0096,76.018,75.9681,76.0096,35676.0
2018-11-05 13:15:00,91.36,91.39,91.28,91.32,27960.0,76.0013,76.0263,75.9348,75.9681,27960.0
2018-11-05 13:20:00,91.32,91.35,91.29,91.29,22457.0,75.9681,75.993,75.9431,75.9431,22457.0
2018-11-05 13:25:00,91.3,91.34,91.29,91.33,23667.0,75.9514,75.9847,75.9431,75.9764,23667.0
2018-11-05 13:30:00,91.32,91.35,91.24,91.27,58278.0,75.9681,75.993,75.9015,75.9265,58278.0
2018-11-05 13:35:00,91.27,91.36,91.25,91.34,27561.0,75.9265,76.0013,75.9098,75.9847,27561.0
2018-11-05 13:40:00,91.35,91.38,91.35,91.36,16899.0,75.993,76.018,75.993,76.0013,16899.0
2018-11-05 13:45:00,91.37,91.41,91.35,91.4,26602.0,76.0096,76.0429,75.993,76.0346,26602.0
2018-11-05 13:50:00,91.42,91.46,91.37,91.46,19468.0,76.0512,76.0845,76.0096,76.0845,19468.0
2018-11-05 13:55:00,91.44,91.47,91.36,91.36,25382.0,76.0679,76.0928,76.0013,76.0013,25382.0
2018-11-05 14:00:00,91.36,91.36,91.22,91.23,35046.0,76.0013,76.0013,75.8849,75.8932,35046.0
2018-11-05 14:05:00,91.23,91.28,91.19,91.28,28832.0,75.8932,75.9348,75.8599,75.9348,28832.0
2018-11-05 14:10:00,91.29,91.37,91.26,91.37,27974.0,75.9431,76.0096,75.9181,76.0096,27974.0
2018-11-05 14:15:00,91.36,91.47,91.35,91.44,35979.0,76.0013,76.0928,75.993,76.0679,35979.0
2018-11-05 14:20:00,91.45,91.62,91.45,91.61,36990.0,76.0762,76.2176,76.0762,76.2093,36990.0
2018-11-05 14:25:00,91.63,91.64,91.57,91.62,22708.0,76.2259,76.2343,76.176,76.2176,22708.0
2018-11-05 14:30:00,91.63,91.67,91.59,91.64,32154.0,76.2259,76.2592,76.1927,76.2343,32154.0
2018-11-05 14:35:00,91.64,91.68,91.6,91.67,25185.0,76.2343,76.2675,76.201,76.2592,25185.0
2018-11-05 14:40:00,91.69,91.81,91.67,91.8,23450.0,76.2759,76.3757,76.2592,76.3674,23450.0
2018-11-05 14:45:00,91.82,91.85,91.76,91.78,25184.0,76.384,76.409,76.3341,76.3507,25184.0
2018-11-05 14:50:00,91.79,91.81,91.63,91.63,27734.0,76.359,76.3757,76.2259,76.2259,27734.0
2018-11-05 14:55:00,91.62,91.62,91.47,91.52,36501.0,76.2176,76.2176,76.0928,76.1344,36501.0
2018-11-05 15:00:00,91.51,91.62,91.49,91.62,39528.0,76.1261,76.2176,76.1095,76.2176,39528.0
2018-11-05 15:05:00,91.61,91.7,91.61,91.65,33907.0,76.2093,76.2842,76.2093,76.2426,33907.0
2018-11-05 15:10:00,91.66,91.73,91.66,91.69,27119.0,76.2509,76.3091,76.2509,76.2759,27119.0
2018-11-05 15:15:00,91.69,91.69,91.59,91.62,20919.0,76.2759,76.2759,76.1927,76.2176,20919.0
2018-11-05 15:20:00,91.61,91.61,91.5,91.51,35619.0,76.2093,76.2093,76.1178,76.1261,35619.0
2018-11-05 15:25:00,91.5,91.62,91.41,91.62,106748.0,76.1178,76.2176,76.0429,76.2176,106748.0
2018-11-05 15:30:00,91.63,91.63,91.43,91.53,46510.0,76.2259,76.2259,76.0596,76.1427,46510.0
2018-11-05 15:35:00,91.53,91.56,91.48,91.53,42575.0,76.1427,76.1677,76.1012,76.1427,42575.0
2018-11-05 15:40:00,91.54,91.58,91.48,91.5,63814.0,76.1511,76.1843,76.1012,76.1178,63814.0
2018-11-05 15:45:00,91.5,91.53,91.46,91.52,73058.0,76.1178,76.1427,76.0845,76.1344,73058.0
2018-11-05 15:50:00,91.52,91.62,91.49,91.62,69600.0,76.1344,76.2176,76.1095,76.2176,69600.0
2018-11-05 15:55:00,91.62,91.76,91.58,91.58,204268.0,76.2176,76.3341,76.1843,76.1843,204268.0
2018-11-06 09:30:00,91.54,91.83,91.4,91.47,83532.0,76.1511,76.3923,76.0346,76.0928,83532.0
2018-11-06 09:35:00,91.46,91.46,91.25,91.45,42816.0,76.0845,76.0845,75.9098,76.0762,42816.0
2018-11-06 09:40:00,91.45,91.65,91.45,91.56,137210.0,76.0762,76.2426,76.0762,76.1677,137210.0
2018-11-06 09:45:00,91.58,91.89,91.57,91.79,36682.0,76.1843,76.4422,76.176,76.359,36682.0
2018-11-06 09:50:00,91.81,91.95,91.81,91.87,25117.0,76.3757,76.4921,76.3757,76.4256,25117.0
2018-11-06 09:55:00,91.9,92.02,91.84,91.93,24303.0,76.4505,76.5504,76.4006,76.4755,24303.0
2018-11-06 10:00:00,91.92,92.01,91.85,91.91,39512.0,76.4672,76.5421,76.409,76.4589,39512.0
2018-11-06 10:05:00,91.92,92.06,91.87,92.02,21714.0,76.4672,76.5837,76.4256,76.5504,21714.0
2018-11-06 10:10:00,92.04,92.31,92.03,92.3,25641.0,76.567,76.7916,76.5587,76.7833,25641.0
2018-11-06 10:15:00,92.29,92.29,91.99,92.01,30355.0,76.775,76.775,76.5254,76.5421,30355.0
2018-11-06 10:20:00,92.01,92.13,92.0,92.1,28608.0,76.5421,76.6419,76.5337,76.6169,28608.0
2018-11-06 10:25:00,92.13,92.13,91.95,91.95,73751.0,76.6419,76.6419,76.4921,76.4921,73751.0
2018-11-06 10:30:00,91.96,92.07,91.95,92.05,15952.0,76.5005,76.592,76.4921,76.5753,15952.0
2018-11-06 10:35:00,92.05,92.05,91.82,91.89,15409.0,76.5753,76.5753,76.384,76.4422,15409.0
2018-11-06 10:40:00,91.89,92.14,91.86,92.11,17899.0,76.4422,76.6502,76.4173,76.6252,17899.0
2018-11-06 10:45:00,92.1,92.28,92.1,92.28,30789.0,76.6169,76.7667,76.6169,76.7667,30789.0
2018-11-06 10:50:00,92.29,92.36,92.21,92.34,33191.0,76.775,76.8332,76.7084,76.8166,33191.0
2018-11-06 10:55:00,92.35,92.35,92.24,92.35,25742.0,76.8249,76.8249,76.7334,76.8249,25742.0
2018-11-06 11:00:00,92.36,92.4,92.09,92.21,38529.0,76.8332,76.8665,76.6086,76.7084,38529.0
2018-11-06 11:05:00,92.2,92.25,92.06,92.07,26735.0,76.7001,76.7417,76.5837,76.592,26735.0
2018-11-06 11:10:00,92.06,92.35,92.03,92.34,38747.0,76.5837,76.8249,76.5587,76.8166,38747.0
2018-11-06 11:15:00,92.36,92.37,92.28,92.34,16614.0,76.8332,76.8415,76.7667,76.8166,16614.0
2018-11-06 11:20:00,92.34,92.44,92.26,92.44,21619.0,76.8166,76.8998,76.75,76.8998,21619.0
2018-11-06 11:25:00,92.43,92.5,92.37,92.43,30870.0,76.8914,76.9497,76.8415,76.8914,30870.0
2018-11-06 11:30:00,92.43,92.51,92.4,92.4,22625.0,76.8914,76.958,76.8665,76.8665,22625.0
2018-11-06 11:35:00,92.4,92.42,92.35,92.37,18053.0,76.8665,76.8831,76.8249,76.8415,18053.0
2018-11-06 11:40:00,92.36,92.49,92.34,92.46,18964.0,76.8332,76.9414,76.8166,76.9164,18964.0
2018-11-06 11:45:00,92.45,92.55,92.42,92.47,14224.0,76.9081,76.9913,76.8831,76.9247,14224.0
2018-11-06 11:50:00,92.48,92.55,92.45,92.54,14681.0,76.933,76.9913,76.9081,76.983,14681.0
2018-11-06 11:55:00,92.54,92.6,92.42,92.47,17839.0,76.983,77.0329,76.8831,76.9247,17839.0
2018-11-06 12:00:00,92.47,92.5,92.39,92.42,12746.0,76.9247,76.9497,76.8582,76.8831,12746.0
2018-11-06 12:05:00,92.43,92.51,92.42,92.47,11741.0,76.8914,76.958,76.8831,76.9247,11741.0
2018-11-06 12:10:00,92.45,92.5,92.42,92.48,12819.0,76.9081,76.9497,76.8831,76.933,12819.0
2018-11-06 12:15:00,92.47,92.47,92.37,92.4,10913.0,76.9247,76.9247,76.8415,76.8665,10913.0
2018-11-06 12:20:00,92.41,92.43,92.34,92.37,11914.0,76.8748,76.8914,76.8166,76.8415,11914.0
2018-11-06 12:25:00,92.37,92.4,92.3,92.4,9382.0,76.8415,76.8665,76.7833,76.8665,9382.0
2018-11-06 12:30:00,92.39,92.4,92.34,92.38,10939.0,76.8582,76.8665,76.8166,76.8499,10939.0
2018-11-06 12:35:00,92.38,92.4,92.29,92.34,32797.0,76.8499,76.8665,76.775,76.8166,32797.0
2018-11-06 12:40:00,92.33,92.41,92.32,92.34,39900.0,76.8083,76.8748,76.7999,76.8166,39900.0
2018-11-06 12:45:00,92.34,92.35,92.21,92.22,25940.0,76.8166,76.8249,76.7084,76.7168,25940.0
2018-11-06 12:50:00,92.22,92.26,92.21,92.26,9349.0,76.7168,76.75,76.7084,76.75,9349.0
2018-11-06 12:55:00,92.28,92.38,92.28,92.34,42701.0,76.7667,76.8499,76.7667,76.8166,42701.0
2018-11-06 13:00:00,92.34,92.39,92.29,92.33,42252.0,76.8166,76.8582,76.775,76.8083,42252.0
2018-11-06 13:05:00,92.33,92.4,92.31,92.36,41603.0,76.8083,76.8665,76.7916,76.8332,41603.0
2018-11-06 13:10:00,92.36,92.44,92.33,92.43,26547.0,76.8332,76.8998,76.8083,76.8914,26547.0
2018-11-06 13:15:00,92.45,92.47,92.36,92.37,38629.0,76.9081,76.9247,76.8332,76.8415,38629.0
2018-11-06 13:20:00,92.37,92.4,92.34,92.39,24430.0,76.8415,76.8665,76.8166,76.8582,24430.0
2018-11-06 13:25:00,92.4,92.46,92.37,92.38,31334.0,76.8665,76.9164,76.8415,76.8499,31334.0
2018-11-06 13:30:00,92.36,92.41,92.3,92.36,37528.0,76.8332,76.8748,76.7833,76.8332,37528.0
2018-11-06 13:35:00,92.36,92.41,92.32,92.39,37969.0,76.8332,76.8748,76.7999,76.8582,37969.0
2018-11-06 13:40:00,92.39,92.4,92.33,92.37,34076.0,76.8582,76.8665,76.8083,76.8415,34076.0
2018-11-06 13:45:00,92.37,92.37,92.32,92.36,21881.0,76.8415,76.8415,76.7999,76.8332,21881.0
2018-11-06 13:50:00,92.36,92.43,92.35,92.41,19329.0,76.8332,76.8914,76.8249,76.8748,19329.0
2018-11-06 13:55:00,92.43,92.43,92.35,92.38,23301.0,76.8914,76.8914,76.8249,76.8499,23301.0
2018-11-06 14:00:00,92.37,92.38,92.21,92.25,24066.0,76.8415,76.8499,76.7084,76.7417,24066.0
2018-11-06 14:05:00,92.25,92.28,92.23,92.27,15967.0,76.7417,76.7667,76.7251,76.7583,15967.0
2018-11-06 14:10:00,92.27,92.33,92.26,92.32,20424.0,76.7583,76.8083,76.75,76.7999,20424.0
2018-11-06 14:15:00,92.34,92.36,92.28,92.33,27326.0,76.8166,76.8332,76.7667,76.8083,27326.0
2018-11-06 14:20:00,92.34,92.34,92.27,92.27,24496.0,76.8166,76.8166,76.7583,76.7583,24496.0
2018-11-06 14:25:00,92.27,92.27,92.1,92.15,24975.0,76.7583,76.7583,76.6169,76.6585,24975.0
2018-11-06 14:30:00,92.13,92.2,92.11,92.16,24508.0,76.6419,76.7001,76.6252,76.6668,24508.0
2018-11-06 14:35:00,92.16,92.23,92.11,92.18,22357.0,76.6668,76.7251,76.6252,76.6835,22357.0
2018-11-06 14:40:00,92.18,92.27,92.18,92.26,20379.0,76.6835,76.7583,76.6835,76.75,20379.0
2018-11-06 14:45:00,92.25,92.3,92.21,92.25,28713.0,76.7417,76.7833,76.7084,76.7417,28713.0
2018-11-06 14:50:00,92.26,92.3,92.16,92.16,28620.0,76.75,76.7833,76.6668,76.6668,28620.0
2018-11-06 14:55:00,92.15,92.2,92.12,92.16,39046.0,76.6585,76.7001,76.6336,76.6668,39046.0
2018-11-06 15:00:00,92.16,92.2,92.1,92.17,35130.0,76.6668,76.7001,76.6169,76.6752,35130.0
2018-11-06 15:05:00,92.18,92.24,92.15,92.21,46104.0,76.6835,76.7334,76.6585,76.7084,46104.0
2018-11-06 15:10:00,92.21,92.26,92.16,92.18,59637.0,76.7084,76.75,76.6668,76.6835,59637.0
2018-11-06 15:15:00,92.17,92.22,92.16,92.2,37508.0,76.6752,76.7168,76.6668,76.7001,37508.0
2018-11-06 15:20:00,92.21,92.27,92.17,92.24,58545.0,76.7084,76.7583,76.6752,76.7334,58545.0
2018-11-06 15:25:00,92.24,92.26,92.2,92.21,89415.0,76.7334,76.75,76.7001,76.7084,89415.0
2018-11-06 15:30:00,92.21,92.3,92.2,92.29,60778.0,76.7084,76.7833,76.7001,76.775,60778.0
2018-11-06 15:35:00,92.29,92.34,92.24,92.26,51042.0,76.775,76.8166,76.7334,76.75,51042.0
2018-11-06 15:40:00,92.26,92.27,92.16,92.19,84908.0,76.75,76.7583,76.6668,76.6918,84908.0
2018-11-06 15:45:00,92.18,92.22,92.05,92.21,66280.0,76.6835,76.7168,76.5753,76.7084,66280.0
2018-11-06 15:50:00,92.22,92.45,92.2,92.45,129115.0,76.7168,76.9081,76.7001,76.9081,129115.0
2018-11-06 15:55:00,92.46,92.61,92.46,92.49,278796.0,76.9164,77.0412,76.9164,76.9414,278796.0
2018-11-07 09:30:00,93.24,93.5,92.99,93.02,149511.0,77.5653,77.7816,77.3573,77.3823,149511.0
2018-11-07 09:35:00,93.04,93.19,93.0,93.1,48625.0,77.3989,77.5237,77.3656,77.4488,48625.0
2018-11-07 09:40:00,93.07,93.15,92.91,92.97,73483.0,77.4239,77.4904,77.2908,77.3407,73483.0
2018-11-07 09:45:00,92.98,93.13,92.93,93.07,35647.0,77.349,77.4738,77.3074,77.4239,35647.0
2018-11-07 09:50:00,93.09,93.19,93.07,93.07,34012.0,77.4405,77.5237,77.4239,77.4239,34012.0
2018-11-07 09:55:00,93.04,93.1,92.95,92.96,28459.0,77.3989,77.4488,77.324,77.3324,28459.0
2018-11-07 10:00:00,92.95,93.19,92.92,93.11,46365.0,77.324,77.5237,77.2991,77.4571,46365.0
2018-11-07 10:05:00,93.11,93.11,92.99,93.06,38285.0,77.4571,77.4571,77.3573,77.4155,38285.0
2018-11-07 10:10:00,93.07,93.11,93.0,93.09,51679.0,77.4239,77.4571,77.3656,77.4405,51679.0
2018-11-07 10:15:00,93.07,93.11,93.03,93.03,34043.0,77.4239,77.4571,77.3906,77.3906,34043.0
2018-11-07 10:20:00,93.04,93.1,93.0,93.06,31623.0,77.3989,77.4488,77.3656,77.4155,31623.0
2018-11-07 10:25:00,93.07,93.13,93.02,93.07,39299.0,77.4239,77.4738,77.3823,77.4239,39299.0
2018-11-07 10:30:00,93.07,93.3,93.03,93.27,46161.0,77.4239,77.6152,77.3906,77.5902,46161.0
2018-11-07 10:35:00,93.26,93.36,93.14,93.35,72943.0,77.5819,77.6651,77.4821,77.6568,72943.0
2018-11-07 10:40:00,93.35,93.44,93.3,93.38,40459.0,77.6568,77.7317,77.6152,77.6817,40459.0
2018-11-07 10:45:00,93.37,93.39,93.22,93.22,28356.0,77.6734,77.6901,77.5486,77.5486,28356.0
2018-11-07 10:50:00,93.21,93.41,93.16,93.38,37413.0,77.5403,77.7067,77.4987,77.6817,37413.0
2018-11-07 10:55:00,93.39,93.43,93.31,93.34,48180.0,77.6901,77.7233,77.6235,77.6485,48180.0
2018-11-07 11:00:00,93.35,93.48,93.34,93.47,59760.0,77.6568,77.7649,77.6485,77.7566,59760.0
2018-11-07 11:05:00,93.47,93.7,93.46,93.69,88888.0,77.7566,77.9479,77.7483,77.9396,88888.0
2018-11-07 11:10:00,93.69,93.74,93.55,93.55,33335.0,77.9396,77.9812,77.8232,77.8232,33335.0
2018-11-07 11:15:00,93.55,93.58,93.44,93.5,31751.0,77.8232,77.8481,77.7317,77.7816,31751.0
2018-11-07 11:20:00,93.5,93.58,93.44,93.58,49497.0,77.7816,77.8481,77.7317,77.8481,49497.0
2018-11-07 11:25:00,93.58,93.64,93.52,93.56,42068.0,77.8481,77.898,77.7982,77.8315,42068.0
2018-11-07 11:30:00,93.56,93.67,93.51,93.66,48070.0,77.8315,77.923,77.7899,77.9147,48070.0
2018-11-07 11:35:00,93.66,93.67,93.57,93.66,35784.0,77.9147,77.923,77.8398,77.9147,35784.0
2018-11-07 11:40:00,93.65,93.66,93.52,93.54,18692.0,77.9064,77.9147,77.7982,77.8148,18692.0
2018-11-07 11:45:00,93.54,93.58,93.51,93.58,19967.0,77.8148,77.8481,77.7899,77.8481,19967.0
2018-11-07 11:50:00,93.62,93.71,93.56,93.71,31056.0,77.8814,77.9563,77.8315,77.9563,31056.0
2018-11-07 11:55:00,93.71,93.85,93.68,93.85,63098.0,77.9563,78.0727,77.9313,78.0727,63098.0
2018-11-07 12:00:00,93.86,93.92,93.78,93.88,29350.0,78.081,78.131,78.0145,78.0977,29350.0
2018-11-07 12:05:00,93.89,93.96,93.86,93.95,38096.0,78.106,78.1642,78.081,78.1559,38096.0
2018-11-07 12:10:00,93.96,93.97,93.89,93.93,18848.0,78.1642,78.1726,78.106,78.1393,18848.0
2018-11-07 12:15:00,93.93,93.96,93.83,93.84,46180.0,78.1393,78.1642,78.0561,78.0644,46180.0
2018-11-07 12:20:00,93.83,93.85,93.6,93.63,64945.0,78.0561,78.0727,77.8648,77.8897,64945.0
2018-11-07 12:25:00,93.62,93.74,93.59,93.61,61265.0,77.8814,77.9812,77.8564,77.8731,61265.0
2018-11-07 12:30:00,93.6,93.65,93.59,93.65,33613.0,77.8648,77.9064,77.8564,77.9064,33613.0
2018-11-07 12:35:00,93.65,93.66,93.59,93.62,26216.0,77.9064,77.9147,77.8564,77.8814,26216.0
2018-11-07 12:40:00,93.62,93.64,93.58,93.6,35756.0,77.8814,77.898,77.8481,77.8648,35756.0
2018-11-07 12:45:00,93.59,93.64,93.59,93.6,27688.0,77.8564,77.898,77.8564,77.8648,27688.0
2018-11-07 12:50:00,93.6,93.7,93.59,93.61,150159.0,77.8648,77.9479,77.8564,77.8731,150159.0
2018-11-07 12:55:00,93.62,93.65,93.6,93.6,30222.0,77.8814,77.9064,77.8648,77.8648,30222.0
2018-11-07 13:00:00,93.61,93.68,93.59,93.61,43419.0,77.8731,77.9313,77.8564,77.8731,43419.0
2018-11-07 13:05:00,93.62,93.66,93.6,93.62,28126.0,77.8814,77.9147,77.8648,77.8814,28126.0
2018-11-07 13:10:00,93.62,93.63,93.55,93.55,43635.0,77.8814,77.8897,77.8232,77.8232,43635.0
2018-11-07 13:15:00,93.55,93.64,93.55,93.61,23626.0,77.8232,77.898,77.8232,77.8731,23626.0
2018-11-07 13:20:00,93.61,93.61,93.58,93.58,26224.0,77.8731,77.8731,77.8481,77.8481,26224.0
2018-11-07 13:25:00,93.58,93.63,93.58,93.63,27986.0,77.8481,77.8897,77.8481,77.8897,27986.0
2018-11-07 13:30:00,93.63,93.64,93.55,93.56,46503.0,77.8897,77.898,77.8232,77.8315,46503.0
2018-11-07 13:35:00,93.57,93.6,93.54,93.59,16873.0,77.8398,77.8648,77.8148,77.8564,16873.0
2018-11-07 13:40:00,93.58,93.61,93.52,93.55,22372.0,77.8481,77.8731,77.7982,77.8232,22372.0
2018-11-07 13:45:00,93.55,93.58,93.48,93.49,34401.0,77.8232,77.8481,77.7649,77.7733,34401.0
2018-11-07 13:50:00,93.49,93.49,93.34,93.34,22422.0,77.7733,77.7733,77.6485,77.6485,22422.0
2018-11-07 13:55:00,93.34,93.48,93.32,93.48,30837.0,77.6485,77.7649,77.6318,77.7649,30837.0
2018-11-07 14:00:00,93.47,93.63,93.47,93.6,29761.0,77.7566,77.8897,77.7566,77.8648,29761.0
2018-11-07 14:05:00,93.61,93.64,93.56,93.6,40539.0,77.8731,77.898,77.8315,77.8648,40539.0
2018-11-07 14:10:00,93.61,93.72,93.6,93.66,82505.0,77.8731,77.9646,77.8648,77.9147,82505.0
2018-11-07 14:15:00,93.65,93.71,93.6,93.65,68244.0,77.9064,77.9563,77.8648,77.9064,68244.0
2018-11-07 14:20:00,93.65,93.69,93.59,93.64,76993.0,77.9064,77.9396,77.8564,77.898,76993.0
2018-11-07 14:25:00,93.63,93.68,93.62,93.67,36249.0,77.8897,77.9313,77.8814,77.923,36249.0
2018-11-07 14:30:00,93.66,93.79,93.61,93.78,102739.0,77.9147,78.0228,77.8731,78.0145,102739.0
2018-11-07 14:35:00,93.77,93.91,93.73,93.88,32513.0,78.0062,78.1226,77.9729,78.0977,32513.0
2018-11-07 14:40:00,93.88,93.9,93.78,93.79,39721.0,78.0977,78.1143,78.0145,78.0228,39721.0
2018-11-07 14:45:00,93.79,93.8,93.72,93.78,24495.0,78.0228,78.0311,77.9646,78.0145,24495.0
2018-11-07 14:50:00,93.77,93.84,93.77,93.8,34138.0,78.0062,78.0644,78.0062,78.0311,34138.0
2018-11-07 14:55:00,93.79,93.83,93.75,93.79,51910.0,78.0228,78.0561,77.9895,78.0228,51910.0
2018-11-07 15:00:00,93.78,93.87,93.74,93.85,58931.0,78.0145,78.0894,77.9812,78.0727,58931.0
2018-11-07 15:05:00,93.86,93.92,93.85,93.88,72467.0,78.081,78.131,78.0727,78.0977,72467.0
2018-11-07 15:10:00,93.87,93.9,93.83,93.88,58220.0,78.0894,78.1143,78.0561,78.0977,58220.0
2018-11-07 15:15:00,93.88,93.89,93.83,93.87,37848.0,78.0977,78.106,78.0561,78.0894,37848.0
2018-11-07 15:20:00,93.86,93.9,93.81,93.86,56230.0,78.081,78.1143,78.0395,78.081,56230.0
2018-11-07 15:25:00,93.85,93.92,93.84,93.92,90607.0,78.0727,78.131,78.0644,78.131,90607.0
2018-11-07 15:30:00,93.92,93.99,93.89,93.98,139125.0,78.131,78.1892,78.106,78.1809,139125.0
2018-11-07 15:35:00,93.98,94.05,93.96,94.0,97916.0,78.1809,78.2391,78.1642,78.1975,97916.0
2018-11-07 15:40:00,94.0,94.06,93.95,93.98,91603.0,78.1975,78.2474,78.1559,78.1809,91603.0
2018-11-07 15:45:00,93.97,94.06,93.93,93.98,92664.0,78.1726,78.2474,78.1393,78.1809,92664.0
2018-11-07 15:50:00,93.98,94.11,93.97,94.1,120816.0,78.1809,78.289,78.1726,78.2807,120816.0
2018-11-07 15:55:00,94.1,94.2,94.05,94.09,347545.0,78.2807,78.3639,78.2391,78.2724,347545.0
2018-11-08 09:30:00,94.0,94.43,93.94,94.14,100400.0,78.1975,78.5552,78.1476,78.314,100400.0
2018-11-08 09:35:00,94.15,94.4,93.94,94.21,158854.0,78.3223,78.5303,78.1476,78.3722,158854.0
2018-11-08 09:40:00,94.2,94.3,94.08,94.13,87788.0,78.3639,78.4471,78.2641,78.3057,87788.0
2018-11-08 09:45:00,94.14,94.27,94.1,94.16,78272.0,78.314,78.4221,78.2807,78.3306,78272.0
2018-11-08 09:50:00,94.17,94.26,93.97,94.06,54648.0,78.3389,78.4138,78.1726,78.2474,54648.0
2018-11-08 09:55:00,94.07,94.22,94.03,94.17,46408.0,78.2557,78.3805,78.2225,78.3389,46408.0
2018-11-08 10:00:00,94.18,94.24,94.12,94.17,80996.0,78.3473,78.3972,78.2973,78.3389,80996.0
2018-11-08 10:05:00,94.17,94.24,94.03,94.05,49393.0,78.3389,78.3972,78.2225,78.2391,49393.0
2018-11-08 10:10:00,94.05,94.13,93.97,94.02,44963.0,78.2391,78.3057,78.1726,78.2142,44963.0
2018-11-08 10:15:00,94.02,94.06,93.87,93.95,53382.0,78.2142,78.2474,78.0894,78.1559,53382.0
2018-11-08 10:20:00,93.96,94.07,93.92,93.92,43993.0,78.1642,78.2557,78.131,78.131,43993.0
2018-11-08 10:25:00,93.93,93.95,93.79,93.81,47481.0,78.1393,78.1559,78.0228,78.0395,47481.0
2018-11-08 10:30:00,93.81,93.89,93.6,93.76,95502.0,78.0395,78.106,77.8648,77.9979,95502.0
2018-11-08 10:35:00,93.78,93.91,93.78,93.89,27616.0,78.0145,78.1226,78.0145,78.106,27616.0
2018-11-08 10:40:00,93.9,93.94,93.84,93.88,47229.0,78.1143,78.1476,78.0644,78.0977,47229.0
2018-11-08 10:45:00,93.88,93.96,93.87,93.9,53334.0,78.0977,78.1642,78.0894,78.1143,53334.0
2018-11-08 10:50:00,93.91,93.99,93.9,93.95,106818.0,78.1226,78.1892,78.1143,78.1559,106818.0
2018-11-08 10:55:00,93.95,94.03,93.93,93.95,110793.0,78.1559,78.2225,78.1393,78.1559,110793.0
2018-11-08 11:00:00,93.95,93.99,93.89,93.95,27203.0,78.1559,78.1892,78.106,78.1559,27203.0
2018-11-08 11:05:00,93.96,94.01,93.91,93.98,63555.0,78.1642,78.2058,78.1226,78.1809,63555.0
2018-11-08 11:10:00,93.98,93.99,93.9,93.92,84468.0,78.1809,78.1892,78.1143,78.131,84468.0
2018-11-08 11:15:00,93.92,93.96,93.9,93.92,56528.0,78.131,78.1642,78.1143,78.131,56528.0
2018-11-08 11:20:00,93.93,93.93,93.76,93.82,27043.0,78.1393,78.1393,77.9979,78.0478,27043.0
2018-11-08 11:25:00,93.81,93.9,93.81,93.88,25309.0,78.0395,78.1143,78.0395,78.0977,25309.0
2018-11-08 11:30:00,93.88,93.96,93.87,93.94,47389.0,78.0977,78.1642,78.0894,78.1476,47389.0
2018-11-08 11:35:00,93.94,93.98,93.89,93.98,87221.0,78.1476,78.1809,78.106,78.1809,87221.0
2018-11-08 11:40:00,93.98,94.17,93.97,94.09,106029.0,78.1809,78.3389,78.1726,78.2724,106029.0
2018-11-08 11:45:00,94.11,94.15,94.06,94.13,183037.0,78.289,78.3223,78.2474,78.3057,183037.0
2018-11-08 11:50:00,94.14,94.26,94.13,94.14,65216.0,78.314,78.4138,78.3057,78.314,65216.0
2018-11-08 11:55:00,94.14,94.25,94.13,94.22,17133.0,78.314,78.4055,78.3057,78.3805,17133.0
2018-11-08 12:00:00,94.23,94.25,94.16,94.18,51105.0,78.3888,78.4055,78.3306,78.3473,51105.0
2018-11-08 12:05:00,94.19,94.19,94.13,94.17,34619.0,78.3556,78.3556,78.3057,78.3389,34619.0
2018-11-08 12:10:00,94.18,94.21,94.13,94.17,51709.0,78.3473,78.3722,78.3057,78.3389,51709.0
2018-11-08 12:15:00,94.18,94.19,94.16,94.18,25961.0,78.3473,78.3556,78.3306,78.3473,25961.0
2018-11-08 12:20:00,94.18,94.21,94.16,94.18,56561.0,78.3473,78.3722,78.3306,78.3473,56561.0
2018-11-08 12:25:00,94.17,94.19,94.03,94.03,53109.0,78.3389,78.3556,78.2225,78.2225,53109.0
2018-11-08 12:30:00,94.03,94.08,93.95,94.03,25850.0,78.2225,78.2641,78.1559,78.2225,25850.0
2018-11-08 12:35:00,94.02,94.04,93.94,93.96,38592.0,78.2142,78.2308,78.1476,78.1642,38592.0
2018-11-08 12:40:00,93.96,94.0,93.91,93.95,68322.0,78.1642,78.1975,78.1226,78.1559,68322.0
2018-11-08 12:45:00,93.95,94.0,93.91,93.93,77829.0,78.1559,78.1975,78.1226,78.1393,77829.0
2018-11-08 12:50:00,93.94,93.97,93.89,93.92,29471.0,78.1476,78.1726,78.106,78.131,29471.0
2018-11-08 12:55:00,93.92,93.95,93.89,93.91,34331.0,78.131,78.1559,78.106,78.1226,34331.0
2018-11-08 13:00:00,93.9,93.94,93.89,93.9,26059.0,78.1143,78.1476,78.106,78.1143,26059.0
2018-11-08 13:05:00,93.9,93.91,93.85,93.85,34811.0,78.1143,78.1226,78.0727,78.0727,34811.0
2018-11-08 13:10:00,93.86,93.93,93.86,93.92,19800.0,78.081,78.1393,78.081,78.131,19800.0
2018-11-08 13:15:00,93.91,93.96,93.9,93.91,39969.0,78.1226,78.1642,78.1143,78.1226,39969.0
2018-11-08 13:20:00,93.92,93.93,93.8,93.85,29252.0,78.131,78.1393,78.0311,78.0727,29252.0
2018-11-08 13:25:00,93.86,93.92,93.86,93.89,27058.0,78.081,78.131,78.081,78.106,27058.0
2018-11-08 13:30:00,93.88,93.9,93.83,93.86,17197.0,78.0977,78.1143,78.0561,78.081,17197.0
2018-11-08 13:35:00,93.86,93.91,93.85,93.9,18254.0,78.081,78.1226,78.0727,78.1143,18254.0
2018-11-08 13:40:00,93.91,93.91,93.84,93.87,14131.0,78.1226,78.1226,78.0644,78.0894,14131.0
2018-11-08 13:45:00,93.88,93.92,93.87,93.9,15399.0,78.0977,78.131,78.0894,78.1143,15399.0
2018-11-08 13:50:00,93.91,93.93,93.89,93.91,16661.0,78.1226,78.1393,78.106,78.1226,16661.0
2018-11-08 13:55:00,93.9,93.98,93.89,93.92,39367.0,78.1143,78.1809,78.106,78.131,39367.0
2018-11-08 14:00:00,93.93,93.97,93.79,93.85,50349.0,78.1393,78.1726,78.0228,78.0727,50349.0
2018-11-08 14:05:00,93.86,94.15,93.86,94.14,61596.0,78.081,78.3223,78.081,78.314,61596.0
2018-11-08 14:10:00,94.15,94.15,94.07,94.1,38893.0,78.3223,78.3223,78.2557,78.2807,38893.0
2018-11-08 14:15:00,94.11,94.13,93.98,94.01,44768.0,78.289,78.3057,78.1809,78.2058,44768.0
2018-11-08 14:20:00,94.01,94.07,93.97,93.99,37776.0,78.2058,78.2557,78.1726,78.1892,37776.0
2018-11-08 14:25:00,93.97,94.0,93.87,93.9,23693.0,78.1726,78.1975,78.0894,78.1143,23693.0
2018-11-08 14:30:00,93.91,94.0,93.87,93.93,26640.0,78.1226,78.1975,78.0894,78.1393,26640.0
2018-11-08 14:35:00,93.93,94.0,93.93,93.93,23483.0,78.1393,78.1975,78.1393,78.1393,23483.0
2018-11-08 14:40:00,93.91,93.92,93.82,93.91,54642.0,78.1226,78.131,78.0478,78.1226,54642.0
2018-11-08 14:45:00,93.91,94.1,93.88,94.05,35133.0,78.1226,78.2807,78.0977,78.2391,35133.0
2018-11-08 14:50:00,94.05,94.14,93.99,94.13,32679.0,78.2391,78.314,78.1892,78.3057,32679.0
2018-11-08 14:55:00,94.14,94.28,94.13,94.26,35447.0,78.314,78.4304,78.3057,78.4138,35447.0
2018-11-08 15:00:00,94.25,94.26,94.15,94.25,34323.0,78.4055,78.4138,78.3223,78.4055,34323.0
2018-11-08 15:05:00,94.24,94.43,94.23,94.41,37141.0,78.3972,78.5552,78.3888,78.5386,37141.0
2018-11-08 15:10:00,94.41,94.55,94.34,94.53,32698.0,78.5386,78.6551,78.4804,78.6384,32698.0
2018-11-08 15:15:00,94.52,94.62,94.47,94.56,36066.0,78.6301,78.7133,78.5885,78.6634,36066.0
2018-11-08 15:20:00,94.55,94.66,94.52,94.65,43621.0,78.6551,78.7466,78.6301,78.7382,43621.0
2018-11-08 15:25:00,94.64,94.65,94.5,94.51,50542.0,78.7299,78.7382,78.6135,78.6218,50542.0
2018-11-08 15:30:00,94.51,94.55,94.46,94.5,52624.0,78.6218,78.6551,78.5802,78.6135,52624.0
2018-11-08 15:35:00,94.5,94.52,94.36,94.49,68420.0,78.6135,78.6301,78.497,78.6051,68420.0
2018-11-08 15:40:00,94.5,94.55,94.44,94.48,71715.0,78.6135,78.6551,78.5635,78.5968,71715.0
2018-11-08 15:45:00,94.47,94.59,94.42,94.57,167561.0,78.5885,78.6883,78.5469,78.6717,167561.0
2018-11-08 15:50:00,94.57,94.68,94.54,94.61,134966.0,78.6717,78.7632,78.6467,78.705,134966.0
2018-11-08 15:55:00,94.61,94.75,94.58,94.75,205524.0,78.705,78.8214,78.68,78.8214,205524.0
2018-11-09 09:30:00,94.69,94.86,94.57,94.6,78318.0,78.7715,78.9129,78.6717,78.6966,78318.0
2018-11-09 09:35:00,94.65,94.71,94.16,94.17,40270.0,78.7382,78.7882,78.3306,78.3389,40270.0
2018-11-09 09:40:00,94.13,94.32,94.12,94.3,84163.0,78.3057,78.4637,78.2973,78.4471,84163.0
2018-11-09 09:45:00,94.28,94.41,94.24,94.27,34795.0,78.4304,78.5386,78.3972,78.4221,34795.0
2018-11-09 09:50:00,94.29,94.38,94.26,94.29,30214.0,78.4388,78.5136,78.4138,78.4388,30214.0
2018-11-09 09:55:00,94.29,94.39,94.25,94.37,48349.0,78.4388,78.522,78.4055,78.5053,48349.0
2018-11-09 10:00:00,94.38,94.46,94.28,94.33,39185.0,78.5136,78.5802,78.4304,78.472,39185.0
2018-11-09 10:05:00,94.34,94.41,94.16,94.16,37533.0,78.4804,78.5386,78.3306,78.3306,37533.0
2018-11-09 10:10:00,94.12,94.22,94.1,94.14,42822.0,78.2973,78.3805,78.2807,78.314,42822.0
2018-11-09 10:15:00,94.13,94.21,94.08,94.18,31965.0,78.3057,78.3722,78.2641,78.3473,31965.0
2018-11-09 10:20:00,94.18,94.37,94.17,94.37,36248.0,78.3473,78.5053,78.3389,78.5053,36248.0
2018-11-09 10:25:00,94.37,94.52,94.36,94.48,38725.0,78.5053,78.6301,78.497,78.5968,38725.0
2018-11-09 10:30:00,94.5,94.6,94.36,94.58,43479.0,78.6135,78.6966,78.497,78.68,43479.0
2018-11-09 10:35:00,94.57,94.68,94.56,94.63,31291.0,78.6717,78.7632,78.6634,78.7216,31291.0
2018-11-09 10:40:00,94.62,94.67,94.53,94.6,31908.0,78.7133,78.7549,78.6384,78.6966,31908.0
2018-11-09 10:45:00,94.6,94.61,94.47,94.48,31380.0,78.6966,78.705,78.5885,78.5968,31380.0
2018-11-09 10:50:00,94.48,94.49,94.38,94.38,22005.0,78.5968,78.6051,78.5136,78.5136,22005.0
2018-11-09 10:55:00,94.38,94.41,94.33,94.38,23011.0,78.5136,78.5386,78.472,78.5136,23011.0
2018-11-09 11:00:00,94.37,94.49,94.31,94.31,24069.0,78.5053,78.6051,78.4554,78.4554,24069.0
2018-11-09 11:05:00,94.31,94.33,94.24,94.3,27027.0,78.4554,78.472,78.3972,78.4471,27027.0
2018-11-09 11:10:00,94.3,94.48,94.3,94.44,40915.0,78.4471,78.5968,78.4471,78.5635,40915.0
2018-11-09 11:15:00,94.42,94.49,94.32,94.33,29396.0,78.5469,78.6051,78.4637,78.472,29396.0
2018-11-09 11:20:00,94.34,94.62,94.33,94.62,40049.0,78.4804,78.7133,78.472,78.7133,40049.0
2018-11-09 11:25:00,94.62,94.66,94.58,94.6,38422.0,78.7133,78.7466,78.68,78.6966,38422.0
2018-11-09 11:30:00,94.6,94.72,94.57,94.58,26745.0,78.6966,78.7965,78.6717,78.68,26745.0
2018-11-09 11:35:00,94.57,94.71,94.52,94.68,44637.0,78.6717,78.7882,78.6301,78.7632,44637.0
2018-11-09 11:40:00,94.68,94.69,94.32,94.33,38562.0,78.7632,78.7715,78.4637,78.472,38562.0
2018-11-09 11:45:00,94.33,94.39,94.16,94.21,22068.0,78.472,78.522,78.3306,78.3722,22068.0
2018-11-09 11:50:00,94.2,94.27,94.16,94.19,30070.0,78.3639,78.4221,78.3306,78.3556,30070.0
2018-11-09 11:55:00,94.18,94.19,94.03,94.07,33829.0,78.3473,78.3556,78.2225,78.2557,33829.0
2018-11-09 12:00:00,94.08,94.17,94.07,94.12,22355.0,78.2641,78.3389,78.2557,78.2973,22355.0
2018-11-09 12:05:00,94.13,94.2,94.06,94.2,37592.0,78.3057,78.3639,78.2474,78.3639,37592.0
2018-11-09 12:10:00,94.18,94.28,94.02,94.03,47760.0,78.3473,78.4304,78.2142,78.2225,47760.0
2018-11-09 12:15:00,94.02,94.03,93.89,93.92,41714.0,78.2142,78.2225,78.106,78.131,41714.0
2018-11-09 12:20:00,93.91,93.98,93.85,93.97,41828.0,78.1226,78.1809,78.0727,78.1726,41828.0
2018-11-09 12:25:00,93.98,94.06,93.94,93.96,21379.0,78.1809,78.2474,78.1476,78.1642,21379.0
2018-11-09 12:30:00,93.96,94.09,93.93,94.04,22682.0,78.1642,78.2724,78.1393,78.2308,22682.0
2018-11-09 12:35:00,94.04,94.14,94.04,94.08,21480.0,78.2308,78.314,78.2308,78.2641,21480.0
2018-11-09 12:40:00,94.07,94.14,94.06,94.1,18336.0,78.2557,78.314,78.2474,78.2807,18336.0
2018-11-09 12:45:00,94.1,94.23,94.08,94.2,24647.0,78.2807,78.3888,78.2641,78.3639,24647.0
2018-11-09 12:50:00,94.19,94.24,94.17,94.23,18399.0,78.3556,78.3972,78.3389,78.3888,18399.0
2018-11-09 12:55:00,94.21,94.23,94.14,94.17,24826.0,78.3722,78.3888,78.314,78.3389,24826.0
2018-11-09 13:00:00,94.17,94.22,94.14,94.22,39735.0,78.3389,78.3805,78.314,78.3805,39735.0
2018-11-09 13:05:00,94.22,94.28,94.21,94.28,31525.0,78.3805,78.4304,78.3722,78.4304,31525.0
2018-11-09 13:10:00,94.28,94.35,94.18,94.19,48712.0,78.4304,78.4887,78.3473,78.3556,48712.0
2018-11-09 13:15:00,94.19,94.19,94.14,94.17,27400.0,78.3556,78.3556,78.314,78.3389,27400.0
2018-11-09 13:20:00,94.16,94.26,94.14,94.23,41092.0,78.3306,78.4138,78.314,78.3888,41092.0
2018-11-09 13:25:00,94.23,94.26,94.18,94.26,38643.0,78.3888,78.4138,78.3473,78.4138,38643.0
2018-11-09 13:30:00,94.25,94.25,94.14,94.18,44732.0,78.4055,78.4055,78.314,78.3473,44732.0
2018-11-09 13:35:00,94.19,94.24,94.15,94.16,37636.0,78.3556,78.3972,78.3223,78.3306,37636.0
2018-11-09 13:40:00,94.16,94.22,94.13,94.14,57631.0,78.3306,78.3805,78.3057,78.314,57631.0
2018-11-09 13:45:00,94.14,94.16,94.05,94.09,26553.0,78.314,78.3306,78.2391,78.2724,26553.0
2018-11-09 13:50:00,94.08,94.11,94.07,94.09,19693.0,78.2641,78.289,78.2557,78.2724,19693.0
2018-11-09 13:55:00,94.08,94.13,94.05,94.05,44154.0,78.2641,78.3057,78.2391,78.2391,44154.0
2018-11-09 14:00:00,94.05,94.13,94.05,94.09,37877.0,78.2391,78.3057,78.2391,78.2724,37877.0
2018-11-09 14:05:00,94.11,94.12,94.01,94.02,33377.0,78.289,78.2973,78.2058,78.2142,33377.0
2018-11-09 14:10:00,94.02,94.03,93.95,94.01,28177.0,78.2142,78.2225,78.1559,78.2058,28177.0
2018-11-09 14:15:00,94.0,94.04,93.91,93.91,33388.0,78.1975,78.2308,78.1226,78.1226,33388.0
2018-11-09 14:20:00,93.92,93.96,93.87,93.87,27689.0,78.131,78.1642,78.0894,78.0894,27689.0
2018-11-09 14:25:00,93.87,93.93,93.86,93.86,65115.0,78.0894,78.1393,78.081,78.081,65115.0
2018-11-09 14:30:00,93.86,94.12,93.86,94.12,38309.0,78.081,78.2973,78.081,78.2973,38309.0
2018-11-09 14:35:00,94.11,94.21,94.09,94.21,25352.0,78.289,78.3722,78.2724,78.3722,25352.0
2018-11-09 14:40:00,94.21,94.28,94.21,94.22,24765.0,78.3722,78.4304,78.3722,78.3805,24765.0
2018-11-09 14:45:00,94.22,94.32,94.19,94.24,30223.0,78.3805,78.4637,78.3556,78.3972,30223.0
2018-11-09 14:50:00,94.24,94.33,94.19,94.29,43580.0,78.3972,78.472,78.3556,78.4388,43580.0
2018-11-09 14:55:00,94.28,94.41,94.18,94.21,38169.0,78.4304,78.5386,78.3473,78.3722,38169.0
2018-11-09 15:00:00,94.21,94.32,94.21,94.27,27020.0,78.3722,78.4637,78.3722,78.4221,27020.0
2018-11-09 15:05:00,94.28,94.28,94.19,94.26,37921.0,78.4304,78.4304,78.3556,78.4138,37921.0
2018-11-09 15:10:00,94.26,94.36,94.15,94.35,46332.0,78.4138,78.497,78.3223,78.4887,46332.0
2018-11-09 15:15:00,94.35,94.46,94.31,94.46,35091.0,78.4887,78.5802,78.4554,78.5802,35091.0
2018-11-09 15:20:00,94.45,94.7,94.4,94.64,46779.0,78.5719,78.7798,78.5303,78.7299,46779.0
2018-11-09 15:25:00,94.64,94.65,94.58,94.62,40427.0,78.7299,78.7382,78.68,78.7133,40427.0
2018-11-09 15:30:00,94.61,94.69,94.59,94.62,56744.0,78.705,78.7715,78.6883,78.7133,56744.0
2018-11-09 15:35:00,94.62,94.68,94.56,94.6,60004.0,78.7133,78.7632,78.6634,78.6966,60004.0
2018-11-09 15:40:00,94.59,94.67,94.54,94.59,110521.0,78.6883,78.7549,78.6467,78.6883,110521.0
2018-11-09 15:45:00,94.6,94.67,94.37,94.42,79535.0,78.6966,78.7549,78.5053,78.5469,79535.0
2018-11-09 15:50:00,94.43,94.63,94.41,94.61,73896.0,78.5552,78.7216,78.5386,78.705,73896.0
2018-11-09 15:55:00,94.62,94.63,94.32,94.37,244290.0,78.7133,78.7216,78.4637,78.5053,244290.0
2018-11-12 09:30:00,94.48,94.63,94.05,94.1,66696.0,78.5968,78.7216,78.2391,78.2807,66696.0
2018-11-12 09:35:00,94.09,94.16,93.93,94.01,36644.0,78.2724,78.3306,78.1393,78.2058,36644.0
2018-11-12 09:40:00,94.03,94.29,94.03,94.28,32611.0,78.2225,78.4388,78.2225,78.4304,32611.0
2018-11-12 09:45:00,94.29,94.38,94.25,94.33,36108.0,78.4388,78.5136,78.4055,78.472,36108.0
2018-11-12 09:50:00,94.31,94.42,94.24,94.27,28895.0,78.4554,78.5469,78.3972,78.4221,28895.0
2018-11-12 09:55:00,94.26,94.27,93.98,94.01,26473.0,78.4138,78.4221,78.1809,78.2058,26473.0
2018-11-12 10:00:00,94.0,94.01,93.86,93.93,43972.0,78.1975,78.2058,78.081,78.1393,43972.0
2018-11-12 10:05:00,93.9,94.02,93.85,94.02,36197.0,78.1143,78.2142,78.0727,78.2142,36197.0
2018-11-12 10:10:00,94.02,94.12,93.91,93.92,16432.0,78.2142,78.2973,78.1226,78.131,16432.0
2018-11-12 10:15:00,93.9,94.0,93.86,93.88,26999.0,78.1143,78.1975,78.081,78.0977,26999.0
2018-11-12 10:20:00,93.87,94.15,93.83,94.15,27045.0,78.0894,78.3223,78.0561,78.3223,27045.0
2018-11-12 10:25:00,94.14,94.2,94.11,94.13,30057.0,78.314,78.3639,78.289,78.3057,30057.0
2018-11-12 10:30:00,94.12,94.13,93.87,93.94,50918.0,78.2973,78.3057,78.0894,78.1476,50918.0
2018-11-12 10:35:00,93.93,94.03,93.82,93.94,33433.0,78.1393,78.2225,78.0478,78.1476,33433.0
2018-11-12 10:40:00,93.94,94.02,93.84,93.85,76239.0,78.1476,78.2142,78.0644,78.0727,76239.0
2018-11-12 10:45:00,93.87,93.9,93.82,93.87,32638.0,78.0894,78.1143,78.0478,78.0894,32638.0
2018-11-12 10:50:00,93.86,93.91,93.77,93.79,32204.0,78.081,78.1226,78.0062,78.0228,32204.0
2018-11-12 10:55:00,93.76,93.76,93.65,93.69,22850.0,77.9979,77.9979,77.9064,77.9396,22850.0
2018-11-12 11:00:00,93.7,93.79,93.62,93.76,55947.0,77.9479,78.0228,77.8814,77.9979,55947.0
2018-11-12 11:05:00,93.75,93.82,93.67,93.68,33115.0,77.9895,78.0478,77.923,77.9313,33115.0
2018-11-12 11:10:00,93.69,93.75,93.59,93.63,42678.0,77.9396,77.9895,77.8564,77.8897,42678.0
2018-11-12 11:15:00,93.6,93.61,93.42,93.44,41264.0,77.8648,77.8731,77.715,77.7317,41264.0
2018-11-12 11:20:00,93.45,93.6,93.43,93.52,41200.0,77.74,77.8648,77.7233,77.7982,41200.0
2018-11-12 11:25:00,93.52,93.53,93.37,93.37,21153.0,77.7982,77.8065,77.6734,77.6734,21153.0
2018-11-12 11:30:00,93.37,93.43,93.25,93.37,33867.0,77.6734,77.7233,77.5736,77.6734,33867.0
2018-11-12 11:35:00,93.39,93.46,93.35,93.4,19580.0,77.6901,77.7483,77.6568,77.6984,19580.0
2018-11-12 11:40:00,93.4,93.48,93.39,93.4,25138.0,77.6984,77.7649,77.6901,77.6984,25138.0
2018-11-12 11:45:00,93.4,93.45,93.37,93.38,28967.0,77.6984,77.74,77.6734,77.6817,28967.0
2018-11-12 11:50:00,93.38,93.45,93.3,93.39,19210.0,77.6817,77.74,77.6152,77.6901,19210.0
2018-11-12 11:55:00,93.4,93.44,93.35,93.36,16910.0,77.6984,77.7317,77.6568,77.6651,16910.0
2018-11-12 12:00:00,93.35,93.4,93.3,93.38,14767.0,77.6568,77.6984,77.6152,77.6817,14767.0
2018-11-12 12:05:00,93.38,93.47,93.35,93.47,38789.0,77.6817,77.7566,77.6568,77.7566,38789.0
2018-11-12 12:10:00,93.47,93.48,93.26,93.27,73639.0,77.7566,77.7649,77.5819,77.5902,73639.0
2018-11-12 12:15:00,93.26,93.27,93.13,93.15,56830.0,77.5819,77.5902,77.4738,77.4904,56830.0
2018-11-12 12:20:00,93.14,93.16,93.04,93.09,29723.0,77.4821,77.4987,77.3989,77.4405,29723.0
2018-11-12 12:25:00,93.08,93.08,92.9,92.93,29776.0,77.4322,77.4322,77.2824,77.3074,29776.0
2018-11-12 12:30:00,92.93,92.94,92.82,92.82,29283.0,77.3074,77.3157,77.2159,77.2159,29283.0
2018-11-12 12:35:00,92.82,92.95,92.82,92.86,32878.0,77.2159,77.324,77.2159,77.2492,32878.0
2018-11-12 12:40:00,92.85,92.93,92.82,92.86,29883.0,77.2408,77.3074,77.2159,77.2492,29883.0
2018-11-12 12:45:00,92.85,92.86,92.74,92.78,25854.0,77.2408,77.2492,77.1493,77.1826,25854.0
2018-11-12 12:50:00,92.78,92.8,92.59,92.6,30473.0,77.1826,77.1992,77.0246,77.0329,30473.0
2018-11-12 12:55:00,92.6,92.67,92.48,92.48,28805.0,77.0329,77.0911,76.933,76.933,28805.0
2018-11-12 13:00:00,92.49,92.54,92.43,92.45,23661.0,76.9414,76.983,76.8914,76.9081,23661.0
2018-11-12 13:05:00,92.45,92.47,92.33,92.4,22312.0,76.9081,76.9247,76.8083,76.8665,22312.0
2018-11-12 13:10:00,92.4,92.42,92.34,92.37,22466.0,76.8665,76.8831,76.8166,76.8415,22466.0
2018-11-12 13:15:00,92.37,92.44,92.33,92.34,19830.0,76.8415,76.8998,76.8083,76.8166,19830.0
2018-11-12 13:20:00,92.35,92.42,92.32,92.42,21026.0,76.8249,76.8831,76.7999,76.8831,21026.0
2018-11-12 13:25:00,92.42,92.58,92.41,92.49,24119.0,76.8831,77.0162,76.8748,76.9414,24119.0
2018-11-12 13:30:00,92.48,92.63,92.46,92.61,29434.0,76.933,77.0578,76.9164,77.0412,29434.0
2018-11-12 13:35:00,92.62,92.65,92.49,92.5,24415.0,77.0495,77.0745,76.9414,76.9497,24415.0
2018-11-12 13:40:00,92.5,92.53,92.34,92.37,32862.0,76.9497,76.9746,76.8166,76.8415,32862.0
2018-11-12 13:45:00,92.36,92.48,92.23,92.44,43034.0,76.8332,76.933,76.7251,76.8998,43034.0
2018-11-12 13:50:00,92.44,92.78,92.43,92.7,37538.0,76.8998,77.1826,76.8914,77.1161,37538.0
2018-11-12 13:55:00,92.68,92.71,92.63,92.67,26269.0,77.0994,77.1244,77.0578,77.0911,26269.0
2018-11-12 14:00:00,92.66,92.73,92.56,92.71,39076.0,77.0828,77.141,76.9996,77.1244,39076.0
2018-11-12 14:05:00,92.72,92.72,92.62,92.67,43769.0,77.1327,77.1327,77.0495,77.0911,43769.0
2018-11-12 14:10:00,92.67,92.85,92.66,92.77,44305.0,77.0911,77.2408,77.0828,77.1743,44305.0
2018-11-12 14:15:00,92.78,92.99,92.73,92.91,69055.0,77.1826,77.3573,77.141,77.2908,69055.0
2018-11-12 14:20:00,92.91,92.93,92.73,92.74,34417.0,77.2908,77.3074,77.141,77.1493,34417.0
2018-11-12 14:25:00,92.75,92.76,92.62,92.64,32004.0,77.1577,77.166,77.0495,77.0661,32004.0
2018-11-12 14:30:00,92.64,92.8,92.61,92.8,42568.0,77.0661,77.1992,77.0412,77.1992,42568.0
2018-11-12 14:35:00,92.8,92.82,92.61,92.69,41981.0,77.1992,77.2159,77.0412,77.1077,41981.0
2018-11-12 14:40:00,92.69,92.98,92.68,92.95,33992.0,77.1077,77.349,77.0994,77.324,33992.0
2018-11-12 14:45:00,92.95,93.14,92.95,93.07,34132.0,77.324,77.4821,77.324,77.4239,34132.0
2018-11-12 14:50:00,93.07,93.09,92.89,92.92,27867.0,77.4239,77.4405,77.2741,77.2991,27867.0
2018-11-12 14:55:00,92.91,92.94,92.8,92.82,35705.0,77.2908,77.3157,77.1992,77.2159,35705.0
2018-11-12 15:00:00,92.81,92.9,92.75,92.79,57463.0,77.2076,77.2824,77.1577,77.1909,57463.0
2018-11-12 15:05:00,92.79,92.79,92.69,92.71,41487.0,77.1909,77.1909,77.1077,77.1244,41487.0
2018-11-12 15:10:00,92.71,92.82,92.58,92.73,73828.0,77.1244,77.2159,77.0162,77.141,73828.0
2018-11-12 15:15:00,92.73,92.9,92.62,92.89,61188.0,77.141,77.2824,77.0495,77.2741,61188.0
2018-11-12 15:20:00,92.89,93.07,92.83,93.02,45561.0,77.2741,77.4239,77.2242,77.3823,45561.0
2018-11-12 15:25:00,93.02,93.09,92.97,93.0,44470.0,77.3823,77.4405,77.3407,77.3656,44470.0
2018-11-12 15:30:00,93.01,93.03,92.71,92.77,67348.0,77.3739,77.3906,77.1244,77.1743,67348.0
2018-11-12 15:35:00,92.77,92.92,92.75,92.88,70297.0,77.1743,77.2991,77.1577,77.2658,70297.0
2018-11-12 15:40:00,92.88,92.92,92.76,92.84,94026.0,77.2658,77.2991,77.166,77.2325,94026.0
2018-11-12 15:45:00,92.85,92.93,92.76,92.81,129461.0,77.2408,77.3074,77.166,77.2076,129461.0
2018-11-12 15:50:00,92.8,92.81,92.44,92.52,180746.0,77.1992,77.2076,76.8998,76.9663,180746.0
2018-11-12 15:55:00,92.53,92.68,92.51,92.68,243249.0,76.9746,77.0994,76.958,77.0994,243249.0
2018-11-13 09:30:00,92.6,93.08,92.6,93.05,77829.0,77.0329,77.4322,77.0329,77.4072,77829.0
2018-11-13 09:35:00,93.03,93.09,92.93,93.02,37726.0,77.3906,77.4405,77.3074,77.3823,37726.0
2018-11-13 09:40:00,93.02,93.03,92.79,92.8,24688.0,77.3823,77.3906,77.1909,77.1992,24688.0
2018-11-13 09:45:00,92.78,92.95,92.75,92.8,24542.0,77.1826,77.324,77.1577,77.1992,24542.0
2018-11-13 09:50:00,92.8,92.89,92.74,92.83,24864.0,77.1992,77.2741,77.1493,77.2242,24864.0
2018-11-13 09:55:00,92.81,92.97,92.79,92.95,26084.0,77.2076,77.3407,77.1909,77.324,26084.0
2018-11-13 10:00:00,92.97,92.98,92.61,92.7,78578.0,77.3407,77.349,77.0412,77.1161,78578.0
2018-11-13 10:05:00,92.72,92.91,92.6,92.82,36669.0,77.1327,77.2908,77.0329,77.2159,36669.0
2018-11-13 10:10:00,92.82,92.86,92.7,92.78,26729.0,77.2159,77.2492,77.1161,77.1826,26729.0
2018-11-13 10:15:00,92.77,92.87,92.68,92.76,35799.0,77.1743,77.2575,77.0994,77.166,35799.0
2018-11-13 10:20:00,92.76,92.76,92.33,92.38,57511.0,77.166,77.166,76.8083,76.8499,57511.0
2018-11-13 10:25:00,92.36,92.45,92.14,92.16,38858.0,76.8332,76.9081,76.6502,76.6668,38858.0
2018-11-13 10:30:00,92.16,92.26,92.09,92.16,50717.0,76.6668,76.75,76.6086,76.6668,50717.0
2018-11-13 10:35:00,92.14,92.26,92.11,92.16,47420.0,76.6502,76.75,76.6252,76.6668,47420.0
2018-11-13 10:40:00,92.15,92.37,92.04,92.2,44870.0,76.6585,76.8415,76.567,76.7001,44870.0
2018-11-13 10:45:00,92.21,92.35,92.2,92.29,27197.0,76.7084,76.8249,76.7001,76.775,27197.0
2018-11-13 10:50:00,92.28,92.48,92.24,92.42,26274.0,76.7667,76.933,76.7334,76.8831,26274.0
2018-11-13 10:55:00,92.42,92.52,92.37,92.46,19898.0,76.8831,76.9663,76.8415,76.9164,19898.0
2018-11-13 11:00:00,92.45,92.82,92.43,92.75,61281.0,76.9081,77.2159,76.8914,77.1577,61281.0
2018-11-13 11:05:00,92.74,92.74,92.57,92.57,38451.0,77.1493,77.1493,77.0079,77.0079,38451.0
2018-11-13 11:10:00,92.57,92.72,92.57,92.67,38589.0,77.0079,77.1327,77.0079,77.0911,38589.0
2018-11-13 11:15:00,92.67,93.0,92.56,92.98,35891.0,77.0911,77.3656,76.9996,77.349,35891.0
2018-11-13 11:20:00,93.02,93.04,92.85,92.86,29384.0,77.3823,77.3989,77.2408,77.2492,29384.0
2018-11-13 11:25:00,92.87,92.92,92.74,92.76,37617.0,77.2575,77.2991,77.1493,77.166,37617.0
2018-11-13 11:30:00,92.77,92.77,92.62,92.65,58357.0,77.1743,77.1743,77.0495,77.0745,58357.0
2018-11-13 11:35:00,92.64,92.71,92.46,92.47,39490.0,77.0661,77.1244,76.9164,76.9247,39490.0
2018-11-13 11:40:00,92.46,92.46,92.3,92.32,30261.0,76.9164,76.9164,76.7833,76.7999,30261.0
2018-11-13 11:45:00,92.33,92.36,92.16,92.26,35087.0,76.8083,76.8332,76.6668,76.75,35087.0
2018-11-13 11:50:00,92.28,92.36,92.1,92.12,33230.0,76.7667,76.8332,76.6169,76.6336,33230.0
2018-11-13 11:55:00,92.13,92.23,92.12,92.19,30493.0,76.6419,76.7251,76.6336,76.6918,30493.0
2018-11-13 12:00:00,92.19,92.32,92.17,92.19,49076.0,76.6918,76.7999,76.6752,76.6918,49076.0
2018-11-13 12:05:00,92.2,92.21,91.98,92.14,33184.0,76.7001,76.7084,76.5171,76.6502,33184.0
2018-11-13 12:10:00,92.15,92.3,92.06,92.28,40207.0,76.6585,76.7833,76.5837,76.7667,40207.0
2018-11-13 12:15:00,92.29,92.38,92.27,92.29,32051.0,76.775,76.8499,76.7583,76.775,32051.0
2018-11-13 12:20:00,92.3,92.3,92.17,92.23,22998.0,76.7833,76.7833,76.6752,76.7251,22998.0
2018-11-13 12:25:00,92.24,92.34,92.23,92.23,24081.0,76.7334,76.8166,76.7251,76.7251,24081.0
2018-11-13 12:30:00,92.24,92.24,92.15,92.22,21674.0,76.7334,76.7334,76.6585,76.7168,21674.0
2018-11-13 12:35:00,92.22,92.22,92.11,92.12,28118.0,76.7168,76.7168,76.6252,76.6336,28118.0
2018-11-13 12:40:00,92.12,92.12,91.83,91.99,38907.0,76.6336,76.6336,76.3923,76.5254,38907.0
2018-11-13 12:45:00,91.99,92.03,91.86,91.93,35269.0,76.5254,76.5587,76.4173,76.4755,35269.0
2018-11-13 12:50:00,91.94,91.97,91.85,91.93,20830.0,76.4838,76.5088,76.409,76.4755,20830.0
2018-11-13 12:55:00,91.93,91.96,91.82,91.85,38177.0,76.4755,76.5005,76.384,76.409,38177.0
2018-11-13 13:00:00,91.84,91.98,91.84,91.95,28690.0,76.4006,76.5171,76.4006,76.4921,28690.0
2018-11-13 13:05:00,91.94,91.99,91.87,91.94,113743.0,76.4838,76.5254,76.4256,76.4838,113743.0
2018-11-13 13:10:00,91.96,92.01,91.8,91.83,84780.0,76.5005,76.5421,76.3674,76.3923,84780.0
2018-11-13 13:15:00,91.82,91.87,91.79,91.83,27465.0,76.384,76.4256,76.359,76.3923,27465.0
2018-11-13 13:20:00,91.83,92.07,91.8,92.07,30711.0,76.3923,76.592,76.3674,76.592,30711.0
2018-11-13 13:25:00,92.03,92.03,91.74,91.94,32054.0,76.5587,76.5587,76.3174,76.4838,32054.0
2018-11-13 13:30:00,91.94,92.15,91.87,92.13,26986.0,76.4838,76.6585,76.4256,76.6419,26986.0
2018-11-13 13:35:00,92.13,92.31,92.1,92.31,27259.0,76.6419,76.7916,76.6169,76.7916,27259.0
2018-11-13 13:40:00,92.3,92.31,92.21,92.3,17700.0,76.7833,76.7916,76.7084,76.7833,17700.0
2018-11-13 13:45:00,92.29,92.36,92.12,92.14,26869.0,76.775,76.8332,76.6336,76.6502,26869.0
2018-11-13 13:50:00,92.11,92.27,92.1,92.2,20438.0,76.6252,76.7583,76.6169,76.7001,20438.0
2018-11-13 13:55:00,92.21,92.29,92.13,92.14,19496.0,76.7084,76.775,76.6419,76.6502,19496.0
2018-11-13 14:00:00,92.14,92.18,92.05,92.11,33419.0,76.6502,76.6835,76.5753,76.6252,33419.0
2018-11-13 14:05:00,92.1,92.16,92.06,92.1,70609.0,76.6169,76.6668,76.5837,76.6169,70609.0
2018-11-13 14:10:00,92.09,92.16,92.0,92.0,58470.0,76.6086,76.6668,76.5337,76.5337,58470.0
2018-11-13 14:15:00,92.0,92.07,91.97,92.04,96728.0,76.5337,76.592,76.5088,76.567,96728.0
2018-11-13 14:20:00,92.05,92.08,91.82,92.05,70652.0,76.5753,76.6003,76.384,76.5753,70652.0
2018-11-13 14:25:00,92.05,92.13,91.91,92.1,44244.0,76.5753,76.6419,76.4589,76.6169,44244.0
2018-11-13 14:30:00,92.09,92.09,91.93,92.08,54947.0,76.6086,76.6086,76.4755,76.6003,54947.0
2018-11-13 14:35:00,92.08,92.29,92.07,92.23,57196.0,76.6003,76.775,76.592,76.7251,57196.0
2018-11-13 14:40:00,92.23,92.26,92.04,92.07,76296.0,76.7251,76.75,76.567,76.592,76296.0
2018-11-13 14:45:00,92.07,92.23,91.98,92.22,52881.0,76.592,76.7251,76.5171,76.7168,52881.0
2018-11-13 14:50:00,92.21,92.31,92.12,92.27,66040.0,76.7084,76.7916,76.6336,76.7583,66040.0
2018-11-13 14:55:00,92.27,92.38,92.09,92.15,66370.0,76.7583,76.8499,76.6086,76.6585,66370.0
2018-11-13 15:00:00,92.12,92.36,92.05,92.22,47669.0,76.6336,76.8332,76.5753,76.7168,47669.0
2018-11-13 15:05:00,92.24,92.28,92.07,92.18,58823.0,76.7334,76.7667,76.592,76.6835,58823.0
2018-11-13 15:10:00,92.18,92.18,92.02,92.06,62844.0,76.6835,76.6835,76.5504,76.5837,62844.0
2018-11-13 15:15:00,92.07,92.12,91.94,92.06,74495.0,76.592,76.6336,76.4838,76.5837,74495.0
2018-11-13 15:20:00,92.05,92.09,91.92,92.02,72391.0,76.5753,76.6086,76.4672,76.5504,72391.0
2018-11-13 15:25:00,92.05,92.22,92.02,92.12,66607.0,76.5753,76.7168,76.5504,76.6336,66607.0
2018-11-13 15:30:00,92.11,92.15,91.79,91.83,83526.0,76.6252,76.6585,76.359,76.3923,83526.0
2018-11-13 15:35:00,91.82,92.19,91.82,92.06,88608.0,76.384,76.6918,76.384,76.5837,88608.0
2018-11-13 15:40:00,92.05,92.07,91.96,92.06,108863.0,76.5753,76.592,76.5005,76.5837,108863.0
2018-11-13 15:45:00,92.06,92.24,92.01,92.21,120726.0,76.5837,76.7334,76.5421,76.7084,120726.0
2018-11-13 15:50:00,92.21,92.31,92.18,92.3,161607.0,76.7084,76.7916,76.6835,76.7833,161607.0
2018-11-13 15:55:00,92.31,92.31,92.03,92.05,205732.0,76.7916,76.7916,76.5587,76.5753,205732.0
2018-11-14 09:30:00,92.86,93.15,92.61,92.95,92851.0,77.2492,77.4904,77.0412,77.324,92851.0
2018-11-14 09:35:00,93.0,93.34,92.94,93.3,64274.0,77.3656,77.6485,77.3157,77.6152,64274.0
2018-11-14 09:40:00,93.29,93.53,93.14,93.47,40968.0,77.6069,77.8065,77.4821,77.7566,40968.0
2018-11-14 09:45:00,93.48,93.48,93.17,93.25,34440.0,77.7649,77.7649,77.507,77.5736,34440.0
2018-11-14 09:50:00,93.25,93.38,93.17,93.29,34460.0,77.5736,77.6817,77.507,77.6069,34460.0
2018-11-14 09:55:00,93.3,93.39,93.24,93.3,31191.0,77.6152,77.6901,77.5653,77.6152,31191.0
2018-11-14 10:00:00,93.29,93.33,92.88,92.92,45512.0,77.6069,77.6401,77.2658,77.2991,45512.0
2018-11-14 10:05:00,92.89,92.97,92.78,92.78,40735.0,77.2741,77.3407,77.1826,77.1826,40735.0
2018-11-14 10:10:00,92.78,92.79,92.64,92.64,44750.0,77.1826,77.1909,77.0661,77.0661,44750.0
2018-11-14 10:15:00,92.63,92.74,92.59,92.66,46988.0,77.0578,77.1493,77.0246,77.0828,46988.0
2018-11-14 10:20:00,92.66,92.77,92.63,92.74,21557.0,77.0828,77.1743,77.0578,77.1493,21557.0
2018-11-14 10:25:00,92.74,92.74,92.56,92.68,34020.0,77.1493,77.1493,76.9996,77.0994,34020.0
2018-11-14 10:30:00,92.67,92.78,92.6,92.7,26750.0,77.0911,77.1826,77.0329,77.1161,26750.0
2018-11-14 10:35:00,92.7,92.72,92.61,92.67,52433.0,77.1161,77.1327,77.0412,77.0911,52433.0
2018-11-14 10:40:00,92.67,92.81,92.6,92.8,41254.0,77.0911,77.2076,77.0329,77.1992,41254.0
2018-11-14 10:45:00,92.8,92.93,92.73,92.78,38225.0,77.1992,77.3074,77.141,77.1826,38225.0
2018-11-14 10:50:00,92.77,92.82,92.6,92.71,47041.0,77.1743,77.2159,77.0329,77.1244,47041.0
2018-11-14 10:55:00,92.7,92.82,92.69,92.75,40137.0,77.1161,77.2159,77.1077,77.1577,40137.0
2018-11-14 11:00:00,92.75,92.75,92.43,92.43,25111.0,77.1577,77.1577,76.8914,76.8914,25111.0
2018-11-14 11:05:00,92.44,92.52,92.4,92.48,39251.0,76.8998,76.9663,76.8665,76.933,39251.0
2018-11-14 11:10:00,92.47,92.53,92.41,92.45,22648.0,76.9247,76.9746,76.8748,76.9081,22648.0
2018-11-14 11:15:00,92.45,92.47,92.34,92.37,49957.0,76.9081,76.9247,76.8166,76.8415,49957.0
2018-11-14 11:20:00,92.35,92.43,92.21,92.27,29010.0,76.8249,76.8914,76.7084,76.7583,29010.0
2018-11-14 11:25:00,92.29,92.42,92.24,92.38,25441.0,76.775,76.8831,76.7334,76.8499,25441.0
2018-11-14 11:30:00,92.37,92.4,92.24,92.33,19391.0,76.8415,76.8665,76.7334,76.8083,19391.0
2018-11-14 11:35:00,92.31,92.31,92.04,92.07,30052.0,76.7916,76.7916,76.567,76.592,30052.0
2018-11-14 11:40:00,92.06,92.07,91.94,92.0,38443.0,76.5837,76.592,76.4838,76.5337,38443.0
2018-11-14 11:45:00,91.99,92.06,91.98,92.04,32601.0,76.5254,76.5837,76.5171,76.567,32601.0
2018-11-14 11:50:00,92.04,92.23,91.98,92.22,47838.0,76.567,76.7251,76.5171,76.7168,47838.0
2018-11-14 11:55:00,92.23,92.33,92.19,92.28,24257.0,76.7251,76.8083,76.6918,76.7667,24257.0
2018-11-14 12:00:00,92.3,92.36,92.27,92.31,31730.0,76.7833,76.8332,76.7583,76.7916,31730.0
2018-11-14 12:05:00,92.3,92.3,92.16,92.16,23934.0,76.7833,76.7833,76.6668,76.6668,23934.0
2018-11-14 12:10:00,92.14,92.2,92.04,92.06,57475.0,76.6502,76.7001,76.567,76.5837,57475.0
2018-11-14 12:15:00,92.06,92.35,92.05,92.35,39493.0,76.5837,76.8249,76.5753,76.8249,39493.0
2018-11-14 12:20:00,92.36,92.53,92.36,92.49,34906.0,76.8332,76.9746,76.8332,76.9414,34906.0
2018-11-14 12:25:00,92.47,92.61,92.44,92.56,24451.0,76.9247,77.0412,76.8998,76.9996,24451.0
2018-11-14 12:30:00,92.56,92.57,92.33,92.37,28341.0,76.9996,77.0079,76.8083,76.8415,28341.0
2018-11-14 12:35:00,92.37,92.37,92.13,92.29,32638.0,76.8415,76.8415,76.6419,76.775,32638.0
2018-11-14 12:40:00,92.28,92.3,92.13,92.21,46034.0,76.7667,76.7833,76.6419,76.7084,46034.0
2018-11-14 12:45:00,92.2,92.35,92.16,92.27,27346.0,76.7001,76.8249,76.6668,76.7583,27346.0
2018-11-14 12:50:00,92.26,92.38,92.16,92.23,55586.0,76.75,76.8499,76.6668,76.7251,55586.0
2018-11-14 12:55:00,92.24,92.3,92.02,92.09,31057.0,76.7334,76.7833,76.5504,76.6086,31057.0
2018-11-14 13:00:00,92.09,92.22,92.03,92.13,24237.0,76.6086,76.7168,76.5587,76.6419,24237.0
2018-11-14 13:05:00,92.12,92.25,92.11,92.21,17105.0,76.6336,76.7417,76.6252,76.7084,17105.0
2018-11-14 13:10:00,92.2,92.24,91.98,92.16,43470.0,76.7001,76.7334,76.5171,76.6668,43470.0
2018-11-14 13:15:00,92.16,92.24,92.11,92.22,56281.0,76.6668,76.7334,76.6252,76.7168,56281.0
2018-11-14 13:20:00,92.19,92.26,92.05,92.09,15958.0,76.6918,76.75,76.5753,76.6086,15958.0
2018-11-14 13:25:00,92.11,92.12,92.02,92.11,20747.0,76.6252,76.6336,76.5504,76.6252,20747.0
2018-11-14 13:30:00,92.1,92.12,91.94,92.0,22860.0,76.6169,76.6336,76.4838,76.5337,22860.0
2018-11-14 13:35:00,92.0,92.05,91.81,91.87,46497.0,76.5337,76.5753,76.3757,76.4256,46497.0
2018-11-14 13:40:00,91.89,91.9,91.65,91.68,31423.0,76.4422,76.4505,76.2426,76.2675,31423.0
2018-11-14 13:45:00,91.68,91.76,91.67,91.72,13722.0,76.2675,76.3341,76.2592,76.3008,13722.0
2018-11-14 13:50:00,91.71,91.78,91.65,91.74,13601.0,76.2925,76.3507,76.2426,76.3174,13601.0
2018-11-14 13:55:00,91.75,91.9,91.75,91.9,14231.0,76.3258,76.4505,76.3258,76.4505,14231.0
2018-11-14 14:00:00,91.88,91.88,91.59,91.61,21696.0,76.4339,76.4339,76.1927,76.2093,21696.0
2018-11-14 14:05:00,91.61,91.66,91.55,91.64,43732.0,76.2093,76.2509,76.1594,76.2343,43732.0
2018-11-14 14:10:00,91.65,91.74,91.63,91.72,29533.0,76.2426,76.3174,76.2259,76.3008,29533.0
2018-11-14 14:15:00,91.72,91.79,91.64,91.7,131207.0,76.3008,76.359,76.2343,76.2842,131207.0
2018-11-14 14:20:00,91.7,91.86,91.67,91.82,51346.0,76.2842,76.4173,76.2592,76.384,51346.0
2018-11-14 14:25:00,91.81,91.81,91.6,91.62,30381.0,76.3757,76.3757,76.201,76.2176,30381.0
2018-11-14 14:30:00,91.62,91.86,91.54,91.86,30330.0,76.2176,76.4173,76.1511,76.4173,30330.0
2018-11-14 14:35:00,91.85,92.01,91.8,91.9,27518.0,76.409,76.5421,76.3674,76.4505,27518.0
2018-11-14 14:40:00,91.9,91.92,91.74,91.75,29635.0,76.4505,76.4672,76.3174,76.3258,29635.0
2018-11-14 14:45:00,91.78,91.96,91.75,91.94,24482.0,76.3507,76.5005,76.3258,76.4838,24482.0
2018-11-14 14:50:00,91.93,92.03,91.9,92.0,50296.0,76.4755,76.5587,76.4505,76.5337,50296.0
2018-11-14 14:55:00,91.99,92.23,91.98,92.23,84680.0,76.5254,76.7251,76.5171,76.7251,84680.0
2018-11-14 15:00:00,92.21,92.38,92.15,92.34,27681.0,76.7084,76.8499,76.6585,76.8166,27681.0
2018-11-14 15:05:00,92.34,92.48,92.29,92.38,42082.0,76.8166,76.933,76.775,76.8499,42082.0
2018-11-14 15:10:00,92.39,92.47,92.33,92.44,32384.0,76.8582,76.9247,76.8083,76.8998,32384.0
2018-11-14 15:15:00,92.44,92.6,92.42,92.55,33243.0,76.8998,77.0329,76.8831,76.9913,33243.0
2018-11-14 15:20:00,92.53,92.53,92.36,92.48,42752.0,76.9746,76.9746,76.8332,76.933,42752.0
2018-11-14 15:25:00,92.47,92.52,92.35,92.46,53659.0,76.9247,76.9663,76.8249,76.9164,53659.0
2018-11-14 15:30:00,92.45,92.53,92.31,92.4,54486.0,76.9081,76.9746,76.7916,76.8665,54486.0
2018-11-14 15:35:00,92.39,92.42,92.24,92.29,62614.0,76.8582,76.8831,76.7334,76.775,62614.0
2018-11-14 15:40:00,92.28,92.32,92.22,92.23,61085.0,76.7667,76.7999,76.7168,76.7251,61085.0
2018-11-14 15:45:00,92.24,92.31,92.21,92.23,102270.0,76.7334,76.7916,76.7084,76.7251,102270.0
2018-11-14 15:50:00,92.23,92.26,91.9,91.99,121507.0,76.7251,76.75,76.4505,76.5254,121507.0
2018-11-14 15:55:00,91.98,92.19,91.85,92.15,250895.0,76.5171,76.6918,76.409,76.6585,250895.0
2018-11-15 09:30:00,91.54,91.82,90.95,91.27,92010.0,76.1511,76.384,75.6603,75.9265,92010.0
2018-11-15 09:35:00,91.32,91.43,91.23,91.36,120076.0,75.9681,76.0596,75.8932,76.0013,120076.0
2018-11-15 09:40:00,91.33,91.45,91.15,91.37,57738.0,75.9764,76.0762,75.8266,76.0096,57738.0
2018-11-15 09:45:00,91.38,91.38,90.98,91.2,62720.0,76.018,76.018,75.6852,75.8682,62720.0
2018-11-15 09:50:00,91.17,91.19,90.91,91.01,46781.0,75.8433,75.8599,75.627,75.7102,46781.0
2018-11-15 09:55:00,91.01,91.08,90.87,90.87,47010.0,75.7102,75.7684,75.5937,75.5937,47010.0
2018-11-15 10:00:00,90.87,90.88,90.73,90.8,93167.0,75.5937,75.602,75.4772,75.5355,93167.0
2018-11-15 10:05:00,90.8,90.83,90.47,90.53,72379.0,75.5355,75.5604,75.2609,75.3109,72379.0
2018-11-15 10:10:00,90.52,90.6,90.3,90.52,67281.0,75.3025,75.3691,75.1195,75.3025,67281.0
2018-11-15 10:15:00,90.52,90.62,90.47,90.56,36171.0,75.3025,75.3857,75.2609,75.3358,36171.0
2018-11-15 10:20:00,90.55,90.57,90.29,90.3,37870.0,75.3275,75.3441,75.1112,75.1195,37870.0
2018-11-15 10:25:00,90.29,90.31,90.1,90.2,61074.0,75.1112,75.1278,74.9531,75.0363,61074.0
2018-11-15 10:30:00,90.19,90.27,90.05,90.06,76747.0,75.028,75.0946,74.9116,74.9199,76747.0
2018-11-15 10:35:00,90.07,90.08,89.86,89.99,101049.0,74.9282,74.9365,74.7535,74.8616,101049.0
2018-11-15 10:40:00,90.01,90.36,89.99,90.29,47260.0,74.8783,75.1694,74.8616,75.1112,47260.0
2018-11-15 10:45:00,90.3,90.46,90.29,90.33,26565.0,75.1195,75.2526,75.1112,75.1445,26565.0
2018-11-15 10:50:00,90.33,90.59,90.29,90.54,48381.0,75.1445,75.3608,75.1112,75.3192,48381.0
2018-11-15 10:55:00,90.53,90.71,90.52,90.68,40937.0,75.3109,75.4606,75.3025,75.4356,40937.0
2018-11-15 11:00:00,90.7,91.09,90.63,91.04,38720.0,75.4523,75.7767,75.3941,75.7351,38720.0
2018-11-15 11:05:00,91.04,91.18,91.03,91.12,85092.0,75.7351,75.8516,75.7268,75.8017,85092.0
2018-11-15 11:10:00,91.1,91.17,91.0,91.0,32541.0,75.785,75.8433,75.7018,75.7018,32541.0
2018-11-15 11:15:00,91.01,91.07,90.82,90.82,34263.0,75.7102,75.7601,75.5521,75.5521,34263.0
2018-11-15 11:20:00,90.82,91.0,90.78,90.94,57155.0,75.5521,75.7018,75.5188,75.6519,57155.0
2018-11-15 11:25:00,90.95,91.0,90.7,90.84,100903.0,75.6603,75.7018,75.4523,75.5687,100903.0
2018-11-15 11:30:00,90.86,91.41,90.84,91.35,73925.0,75.5854,76.0429,75.5687,75.993,73925.0
2018-11-15 11:35:00,91.36,91.43,91.28,91.33,53561.0,76.0013,76.0596,75.9348,75.9764,53561.0
2018-11-15 11:40:00,91.3,91.5,91.28,91.34,54937.0,75.9514,76.1178,75.9348,75.9847,54937.0
2018-11-15 11:45:00,91.35,91.48,91.32,91.4,38568.0,75.993,76.1012,75.9681,76.0346,38568.0
2018-11-15 11:50:00,91.4,91.44,91.22,91.42,52972.0,76.0346,76.0679,75.8849,76.0512,52972.0
2018-11-15 11:55:00,91.43,91.45,91.28,91.44,34144.0,76.0596,76.0762,75.9348,76.0679,34144.0
2018-11-15 12:00:00,91.44,91.57,91.34,91.53,28282.0,76.0679,76.176,75.9847,76.1427,28282.0
2018-11-15 12:05:00,91.54,91.66,91.14,91.19,45789.0,76.1511,76.2509,75.8183,75.8599,45789.0
2018-11-15 12:10:00,91.2,91.34,91.17,91.23,48931.0,75.8682,75.9847,75.8433,75.8932,48931.0
2018-11-15 12:15:00,91.23,91.42,91.2,91.37,19149.0,75.8932,76.0512,75.8682,76.0096,19149.0
2018-11-15 12:20:00,91.36,91.41,91.27,91.41,32053.0,76.0013,76.0429,75.9265,76.0429,32053.0
2018-11-15 12:25:00,91.42,91.42,91.23,91.4,31103.0,76.0512,76.0512,75.8932,76.0346,31103.0
2018-11-15 12:30:00,91.4,91.5,91.36,91.48,19914.0,76.0346,76.1178,76.0013,76.1012,19914.0
2018-11-15 12:35:00,91.47,91.57,91.42,91.56,27892.0,76.0928,76.176,76.0512,76.1677,27892.0
2018-11-15 12:40:00,91.53,91.53,91.29,91.3,23180.0,76.1427,76.1427,75.9431,75.9514,23180.0
2018-11-15 12:45:00,91.3,91.39,91.26,91.39,20687.0,75.9514,76.0263,75.9181,76.0263,20687.0
2018-11-15 12:50:00,91.38,91.41,91.2,91.23,37776.0,76.018,76.0429,75.8682,75.8932,37776.0
2018-11-15 12:55:00,91.23,91.25,91.11,91.18,36292.0,75.8932,75.9098,75.7934,75.8516,36292.0
2018-11-15 13:00:00,91.18,91.26,91.15,91.21,45632.0,75.8516,75.9181,75.8266,75.8765,45632.0
2018-11-15 13:05:00,91.21,91.24,90.99,91.03,50818.0,75.8765,75.9015,75.6935,75.7268,50818.0
2018-11-15 13:10:00,91.03,91.15,91.01,91.14,20346.0,75.7268,75.8266,75.7102,75.8183,20346.0
2018-11-15 13:15:00,91.13,91.57,91.08,91.48,62173.0,75.81,76.176,75.7684,76.1012,62173.0
2018-11-15 13:20:00,91.5,91.93,91.48,91.86,89006.0,76.1178,76.4755,76.1012,76.4173,89006.0
2018-11-15 13:25:00,91.88,91.93,91.77,91.86,64085.0,76.4339,76.4755,76.3424,76.4173,64085.0
2018-11-15 13:30:00,91.86,92.06,91.84,92.05,75206.0,76.4173,76.5837,76.4006,76.5753,75206.0
2018-11-15 13:35:00,92.04,92.09,91.9,91.92,65167.0,76.567,76.6086,76.4505,76.4672,65167.0
2018-11-15 13:40:00,91.93,92.02,91.88,91.98,46763.0,76.4755,76.5504,76.4339,76.5171,46763.0
2018-11-15 13:45:00,91.98,92.09,91.85,91.85,42066.0,76.5171,76.6086,76.409,76.409,42066.0
2018-11-15 13:50:00,91.87,92.21,91.85,92.13,43552.0,76.4256,76.7084,76.409,76.6419,43552.0
2018-11-15 13:55:00,92.12,92.28,92.1,92.23,62308.0,76.6336,76.7667,76.6169,76.7251,62308.0
2018-11-15 14:00:00,92.25,92.31,92.14,92.18,60892.0,76.7417,76.7916,76.6502,76.6835,60892.0
2018-11-15 14:05:00,92.18,92.23,92.11,92.19,44148.0,76.6835,76.7251,76.6252,76.6918,44148.0
2018-11-15 14:10:00,92.18,92.21,92.08,92.16,78030.0,76.6835,76.7084,76.6003,76.6668,78030.0
2018-11-15 14:15:00,92.16,92.16,92.0,92.08,43014.0,76.6668,76.6668,76.5337,76.6003,43014.0
2018-11-15 14:20:00,92.09,92.29,92.08,92.24,37688.0,76.6086,76.775,76.6003,76.7334,37688.0
2018-11-15 14:25:00,92.23,92.53,92.19,92.48,49153.0,76.7251,76.9746,76.6918,76.933,49153.0
2018-11-15 14:30:00,92.48,92.69,92.46,92.67,96563.0,76.933,77.1077,76.9164,77.0911,96563.0
2018-11-15 14:35:00,92.67,92.68,92.38,92.41,64579.0,77.0911,77.0994,76.8499,76.8748,64579.0
2018-11-15 14:40:00,92.41,92.46,92.35,92.45,63245.0,76.8748,76.9164,76.8249,76.9081,63245.0
2018-11-15 14:45:00,92.46,92.53,92.43,92.47,65710.0,76.9164,76.9746,76.8914,76.9247,65710.0
2018-11-15 14:50:00,92.47,92.48,92.18,92.24,116726.0,76.9247,76.933,76.6835,76.7334,116726.0
2018-11-15 14:55:00,92.24,92.3,92.15,92.25,51947.0,76.7334,76.7833,76.6585,76.7417,51947.0
2018-11-15 15:00:00,92.26,92.28,91.81,91.96,149590.0,76.75,76.7667,76.3757,76.5005,149590.0
2018-11-15 15:05:00,91.95,92.3,91.95,92.2,63272.0,76.4921,76.7833,76.4921,76.7001,63272.0
2018-11-15 15:10:00,92.21,92.56,92.2,92.56,58901.0,76.7084,76.9996,76.7001,76.9996,58901.0
2018-11-15 15:15:00,92.55,92.59,92.26,92.27,67692.0,76.9913,77.0246,76.75,76.7583,67692.0
2018-11-15 15:20:00,92.25,92.3,92.01,92.11,79354.0,76.7417,76.7833,76.5421,76.6252,79354.0
2018-11-15 15:25:00,92.11,92.34,92.1,92.22,63872.0,76.6252,76.8166,76.6169,76.7168,63872.0
2018-11-15 15:30:00,92.23,92.48,92.2,92.39,80370.0,76.7251,76.933,76.7001,76.8582,80370.0
2018-11-15 15:35:00,92.38,92.53,92.38,92.51,83174.0,76.8499,76.9746,76.8499,76.958,83174.0
2018-11-15 15:40:00,92.51,92.59,92.41,92.54,94958.0,76.958,77.0246,76.8748,76.983,94958.0
2018-11-15 15:45:00,92.54,92.58,92.41,92.51,279976.0,76.983,77.0162,76.8748,76.958,279976.0
2018-11-15 15:50:00,92.5,92.74,92.49,92.68,162527.0,76.9497,77.1493,76.9414,77.0994,162527.0
2018-11-15 15:55:00,92.67,92.79,92.59,92.79,294747.0,77.0911,77.1909,77.0246,77.1909,294747.0
2018-11-16 09:30:00,92.72,93.51,92.72,93.31,382659.0,77.1327,77.7899,77.1327,77.6235,382659.0
2018-11-16 09:35:00,93.32,93.42,92.8,92.84,70423.0,77.6318,77.715,77.1992,77.2325,70423.0
2018-11-16 09:40:00,92.83,93.11,92.73,93.04,77863.0,77.2242,77.4571,77.141,77.3989,77863.0
2018-11-16 09:45:00,93.05,93.54,93.05,93.4,54464.0,77.4072,77.8148,77.4072,77.6984,54464.0
2018-11-16 09:50:00,93.41,93.88,93.4,93.88,84155.0,77.7067,78.0977,77.6984,78.0977,84155.0
2018-11-16 09:55:00,93.85,94.09,93.65,94.02,54843.0,78.0727,78.2724,77.9064,78.2142,54843.0
2018-11-16 10:00:00,94.01,94.2,93.95,94.15,126396.0,78.2058,78.3639,78.1559,78.3223,126396.0
2018-11-16 10:05:00,94.15,94.22,94.07,94.22,99392.0,78.3223,78.3805,78.2557,78.3805,99392.0
2018-11-16 10:10:00,94.21,94.32,94.08,94.23,96979.0,78.3722,78.4637,78.2641,78.3888,96979.0
2018-11-16 10:15:00,94.22,94.38,94.09,94.09,56446.0,78.3805,78.5136,78.2724,78.2724,56446.0
2018-11-16 10:20:00,94.08,94.25,94.07,94.18,51121.0,78.2641,78.4055,78.2557,78.3473,51121.0
2018-11-16 10:25:00,94.2,94.35,94.16,94.31,38797.0,78.3639,78.4887,78.3306,78.4554,38797.0
2018-11-16 10:30:00,94.32,94.55,94.31,94.46,45340.0,78.4637,78.6551,78.4554,78.5802,45340.0
2018-11-16 10:35:00,94.45,94.6,94.42,94.46,36482.0,78.5719,78.6966,78.5469,78.5802,36482.0
2018-11-16 10:40:00,94.45,94.53,94.32,94.37,37228.0,78.5719,78.6384,78.4637,78.5053,37228.0
2018-11-16 10:45:00,94.37,94.44,94.22,94.33,37805.0,78.5053,78.5635,78.3805,78.472,37805.0
2018-11-16 10:50:00,94.35,94.35,94.18,94.3,31618.0,78.4887,78.4887,78.3473,78.4471,31618.0
2018-11-16 10:55:00,94.3,94.34,94.1,94.22,60588.0,78.4471,78.4804,78.2807,78.3805,60588.0
2018-11-16 11:00:00,94.22,94.29,94.12,94.15,41213.0,78.3805,78.4388,78.2973,78.3223,41213.0
2018-11-16 11:05:00,94.15,94.26,94.14,94.18,49217.0,78.3223,78.4138,78.314,78.3473,49217.0
2018-11-16 11:10:00,94.18,94.25,94.13,94.2,37862.0,78.3473,78.4055,78.3057,78.3639,37862.0
2018-11-16 11:15:00,94.19,94.26,94.18,94.19,52975.0,78.3556,78.4138,78.3473,78.3556,52975.0
2018-11-16 11:20:00,94.19,94.19,94.03,94.06,55485.0,78.3556,78.3556,78.2225,78.2474,55485.0
2018-11-16 11:25:00,94.07,94.07,93.92,93.92,73524.0,78.2557,78.2557,78.131,78.131,73524.0
2018-11-16 11:30:00,93.92,93.96,93.69,93.72,58534.0,78.131,78.1642,77.9396,77.9646,58534.0
2018-11-16 11:35:00,93.72,93.85,93.71,93.76,61806.0,77.9646,78.0727,77.9563,77.9979,61806.0
2018-11-16 11:40:00,93.77,93.77,93.59,93.67,101388.0,78.0062,78.0062,77.8564,77.923,101388.0
2018-11-16 11:45:00,93.68,93.72,93.47,93.5,51987.0,77.9313,77.9646,77.7566,77.7816,51987.0
2018-11-16 11:50:00,93.5,93.6,93.47,93.57,35010.0,77.7816,77.8648,77.7566,77.8398,35010.0
2018-11-16 11:55:00,93.57,93.75,93.57,93.71,26297.0,77.8398,77.9895,77.8398,77.9563,26297.0
2018-11-16 12:00:00,93.72,93.76,93.43,93.49,34314.0,77.9646,77.9979,77.7233,77.7733,34314.0
2018-11-16 12:05:00,93.52,93.7,93.51,93.68,56801.0,77.7982,77.9479,77.7899,77.9313,56801.0
2018-11-16 12:10:00,93.67,93.69,93.61,93.64,60134.0,77.923,77.9396,77.8731,77.898,60134.0
2018-11-16 12:15:00,93.64,93.64,93.48,93.59,74938.0,77.898,77.898,77.7649,77.8564,74938.0
2018-11-16 12:20:00,93.59,93.82,93.59,93.82,46152.0,77.8564,78.0478,77.8564,78.0478,46152.0
2018-11-16 12:25:00,93.83,93.86,93.6,93.6,44068.0,78.0561,78.081,77.8648,77.8648,44068.0
2018-11-16 12:30:00,93.59,93.85,93.52,93.84,95810.0,77.8564,78.0727,77.7982,78.0644,95810.0
2018-11-16 12:35:00,93.83,94.15,93.82,93.92,106281.0,78.0561,78.3223,78.0478,78.131,106281.0
2018-11-16 12:40:00,93.94,94.2,93.93,94.13,52627.0,78.1476,78.3639,78.1393,78.3057,52627.0
2018-11-16 12:45:00,94.15,94.6,94.13,94.53,87163.0,78.3223,78.6966,78.3057,78.6384,87163.0
2018-11-16 12:50:00,94.53,94.54,94.42,94.46,112358.0,78.6384,78.6467,78.5469,78.5802,112358.0
2018-11-16 12:55:00,94.45,94.45,94.33,94.36,36277.0,78.5719,78.5719,78.472,78.497,36277.0
2018-11-16 13:00:00,94.36,94.4,94.16,94.2,56275.0,78.497,78.5303,78.3306,78.3639,56275.0
2018-11-16 13:05:00,94.2,94.2,93.97,93.97,49556.0,78.3639,78.3639,78.1726,78.1726,49556.0
2018-11-16 13:10:00,93.98,94.1,93.96,94.03,28962.0,78.1809,78.2807,78.1642,78.2225,28962.0
2018-11-16 13:15:00,94.01,94.1,93.95,93.98,33234.0,78.2058,78.2807,78.1559,78.1809,33234.0
2018-11-16 13:20:00,93.97,93.97,93.77,93.83,49646.0,78.1726,78.1726,78.0062,78.0561,49646.0
2018-11-16 13:25:00,93.83,93.86,93.69,93.73,43946.0,78.0561,78.081,77.9396,77.9729,43946.0
2018-11-16 13:30:00,93.74,93.75,93.53,93.56,63132.0,77.9812,77.9895,77.8065,77.8315,63132.0
2018-11-16 13:35:00,93.56,93.63,93.43,93.59,63542.0,77.8315,77.8897,77.7233,77.8564,63542.0
2018-11-16 13:40:00,93.6,93.69,93.44,93.49,50471.0,77.8648,77.9396,77.7317,77.7733,50471.0
2018-11-16 13:45:00,93.5,93.52,93.39,93.42,39888.0,77.7816,77.7982,77.6901,77.715,39888.0
2018-11-16 13:50:00,93.42,93.54,93.36,93.49,64050.0,77.715,77.8148,77.6651,77.7733,64050.0
2018-11-16 13:55:00,93.5,93.65,93.49,93.61,37554.0,77.7816,77.9064,77.7733,77.8731,37554.0
2018-11-16 14:00:00,93.61,93.71,93.49,93.59,47279.0,77.8731,77.9563,77.7733,77.8564,47279.0
2018-11-16 14:05:00,93.6,93.67,93.55,93.59,25283.0,77.8648,77.923,77.8232,77.8564,25283.0
2018-11-16 14:10:00,93.6,93.69,93.44,93.44,37710.0,77.8648,77.9396,77.7317,77.7317,37710.0
2018-11-16 14:15:00,93.43,93.62,93.4,93.6,44879.0,77.7233,77.8814,77.6984,77.8648,44879.0
2018-11-16 14:20:00,93.61,93.61,93.41,93.41,42849.0,77.8731,77.8731,77.7067,77.7067,42849.0
2018-11-16 14:25:00,93.4,93.62,93.33,93.52,65367.0,77.6984,77.8814,77.6401,77.7982,65367.0
2018-11-16 14:30:00,93.53,93.58,93.51,93.54,42973.0,77.8065,77.8481,77.7899,77.8148,42973.0
2018-11-16 14:35:00,93.54,93.66,93.52,93.59,36067.0,77.8148,77.9147,77.7982,77.8564,36067.0
2018-11-16 14:40:00,93.59,93.59,93.49,93.51,48257.0,77.8564,77.8564,77.7733,77.7899,48257.0
2018-11-16 14:45:00,93.51,93.55,93.43,93.53,79404.0,77.7899,77.8232,77.7233,77.8065,79404.0
2018-11-16 14:50:00,93.54,93.59,93.47,93.55,56763.0,77.8148,77.8564,77.7566,77.8232,56763.0
2018-11-16 14:55:00,93.55,93.63,93.52,93.62,38588.0,77.8232,77.8897,77.7982,77.8814,38588.0
2018-11-16 15:00:00,93.64,93.78,93.62,93.68,52311.0,77.898,78.0145,77.8814,77.9313,52311.0
2018-11-16 15:05:00,93.67,93.76,93.65,93.69,45695.0,77.923,77.9979,77.9064,77.9396,45695.0
2018-11-16 15:10:00,93.7,93.76,93.66,93.73,38211.0,77.9479,77.9979,77.9147,77.9729,38211.0
2018-11-16 15:15:00,93.73,93.94,93.71,93.94,61526.0,77.9729,78.1476,77.9563,78.1476,61526.0
2018-11-16 15:20:00,93.93,93.94,93.82,93.87,43994.0,78.1393,78.1476,78.0478,78.0894,43994.0
2018-11-16 15:25:00,93.86,93.88,93.71,93.72,89282.0,78.081,78.0977,77.9563,77.9646,89282.0
2018-11-16 15:30:00,93.72,93.72,93.57,93.58,84986.0,77.9646,77.9646,77.8398,77.8481,84986.0
2018-11-16 15:35:00,93.58,93.63,93.57,93.62,126254.0,77.8481,77.8897,77.8398,77.8814,126254.0
2018-11-16 15:40:00,93.62,93.68,93.49,93.66,139747.0,77.8814,77.9313,77.7733,77.9147,139747.0
2018-11-16 15:45:00,93.66,93.74,93.53,93.58,125565.0,77.9147,77.9812,77.8065,77.8481,125565.0
2018-11-16 15:50:00,93.57,93.61,93.43,93.49,151751.0,77.8398,77.8731,77.7233,77.7733,151751.0
2018-11-16 15:55:00,93.49,93.68,93.37,93.67,394824.0,77.7733,77.9313,77.6734,77.923,394824.0
2018-11-19 09:30:00,94.01,94.23,93.81,93.94,119822.0,78.2058,78.3888,78.0395,78.1476,119822.0
2018-11-19 09:35:00,93.95,93.98,93.46,93.46,39827.0,78.1559,78.1809,77.7483,77.7483,39827.0
2018-11-19 09:40:00,93.47,93.63,93.33,93.4,35647.0,77.7566,77.8897,77.6401,77.6984,35647.0
2018-11-19 09:45:00,93.38,93.47,93.22,93.23,72354.0,77.6817,77.7566,77.5486,77.557,72354.0
2018-11-19 09:50:00,93.22,93.22,92.89,92.9,34455.0,77.5486,77.5486,77.2741,77.2824,34455.0
2018-11-19 09:55:00,92.89,93.16,92.85,93.13,60216.0,77.2741,77.4987,77.2408,77.4738,60216.0
2018-11-19 10:00:00,93.13,93.15,92.97,92.99,108836.0,77.4738,77.4904,77.3407,77.3573,108836.0
2018-11-19 10:05:00,92.99,93.0,92.6,92.6,99526.0,77.3573,77.3656,77.0329,77.0329,99526.0
2018-11-19 10:10:00,92.62,92.72,92.58,92.6,59135.0,77.0495,77.1327,77.0162,77.0329,59135.0
2018-11-19 10:15:00,92.61,92.62,92.27,92.29,64120.0,77.0412,77.0495,76.7583,76.775,64120.0
2018-11-19 10:20:00,92.27,92.3,91.89,92.0,105422.0,76.7583,76.7833,76.4422,76.5337,105422.0
2018-11-19 10:25:00,92.03,92.17,91.99,92.05,42339.0,76.5587,76.6752,76.5254,76.5753,42339.0
2018-11-19 10:30:00,92.04,92.07,91.63,91.66,111619.0,76.567,76.592,76.2259,76.2509,111619.0
2018-11-19 10:35:00,91.66,91.93,91.64,91.7,57648.0,76.2509,76.4755,76.2343,76.2842,57648.0
2018-11-19 10:40:00,91.7,91.77,91.43,91.45,75268.0,76.2842,76.3424,76.0596,76.0762,75268.0
2018-11-19 10:45:00,91.46,91.53,91.14,91.41,110852.0,76.0845,76.1427,75.8183,76.0429,110852.0
2018-11-19 10:50:00,91.41,91.76,91.37,91.65,67729.0,76.0429,76.3341,76.0096,76.2426,67729.0
2018-11-19 10:55:00,91.65,91.66,91.27,91.3,78888.0,76.2426,76.2509,75.9265,75.9514,78888.0
2018-11-19 11:00:00,91.28,91.41,91.16,91.28,62554.0,75.9348,76.0429,75.835,75.9348,62554.0
2018-11-19 11:05:00,91.28,91.49,91.27,91.38,103985.0,75.9348,76.1095,75.9265,76.018,103985.0
2018-11-19 11:10:00,91.39,91.44,91.23,91.31,68504.0,76.0263,76.0679,75.8932,75.9597,68504.0
2018-11-19 11:15:00,91.29,91.36,91.17,91.23,44104.0,75.9431,76.0013,75.8433,75.8932,44104.0
2018-11-19 11:20:00,91.22,91.27,91.12,91.13,34043.0,75.8849,75.9265,75.8017,75.81,34043.0
2018-11-19 11:25:00,91.14,91.16,90.97,91.06,44031.0,75.8183,75.835,75.6769,75.7518,44031.0
2018-11-19 11:30:00,91.05,91.18,91.01,91.09,50157.0,75.7434,75.8516,75.7102,75.7767,50157.0
2018-11-19 11:35:00,91.08,91.15,90.92,90.97,56893.0,75.7684,75.8266,75.6353,75.6769,56893.0
2018-11-19 11:40:00,90.98,91.03,90.84,90.98,33692.0,75.6852,75.7268,75.5687,75.6852,33692.0
2018-11-19 11:45:00,90.95,91.07,90.88,90.88,42755.0,75.6603,75.7601,75.602,75.602,42755.0
2018-11-19 11:50:00,90.89,90.89,90.53,90.58,51719.0,75.6103,75.6103,75.3109,75.3525,51719.0
2018-11-19 11:55:00,90.56,90.76,90.53,90.73,28553.0,75.3358,75.5022,75.3109,75.4772,28553.0
2018-11-19 12:00:00,90.73,90.8,90.6,90.63,69520.0,75.4772,75.5355,75.3691,75.3941,69520.0
2018-11-19 12:05:00,90.63,90.74,90.42,90.45,64222.0,75.3941,75.4856,75.2194,75.2443,64222.0
2018-11-19 12:10:00,90.46,90.7,90.45,90.61,52938.0,75.2526,75.4523,75.2443,75.3774,52938.0
2018-11-19 12:15:00,90.61,90.72,90.55,90.66,54700.0,75.3774,75.4689,75.3275,75.419,54700.0
2018-11-19 12:20:00,90.65,90.65,90.48,90.49,61870.0,75.4107,75.4107,75.2693,75.2776,61870.0
2018-11-19 12:25:00,90.48,90.66,90.37,90.57,45343.0,75.2693,75.419,75.1778,75.3441,45343.0
2018-11-19 12:30:00,90.56,90.56,90.32,90.39,32109.0,75.3358,75.3358,75.1362,75.1944,32109.0
2018-11-19 12:35:00,90.38,90.7,90.38,90.68,46729.0,75.1861,75.4523,75.1861,75.4356,46729.0
2018-11-19 12:40:00,90.69,90.79,90.64,90.64,43692.0,75.444,75.5272,75.4024,75.4024,43692.0
2018-11-19 12:45:00,90.65,90.67,90.44,90.45,46275.0,75.4107,75.4273,75.236,75.2443,46275.0
2018-11-19 12:50:00,90.45,90.51,90.36,90.4,71080.0,75.2443,75.2942,75.1694,75.2027,71080.0
2018-11-19 12:55:00,90.4,90.59,90.33,90.49,49272.0,75.2027,75.3608,75.1445,75.2776,49272.0
2018-11-19 13:00:00,90.51,90.56,90.39,90.46,29581.0,75.2942,75.3358,75.1944,75.2526,29581.0
2018-11-19 13:05:00,90.46,90.57,90.37,90.37,28704.0,75.2526,75.3441,75.1778,75.1778,28704.0
2018-11-19 13:10:00,90.36,90.53,90.33,90.48,40257.0,75.1694,75.3109,75.1445,75.2693,40257.0
2018-11-19 13:15:00,90.49,90.5,90.32,90.46,32748.0,75.2776,75.2859,75.1362,75.2526,32748.0
2018-11-19 13:20:00,90.47,90.56,90.34,90.34,21095.0,75.2609,75.3358,75.1528,75.1528,21095.0
2018-11-19 13:25:00,90.3,90.31,90.17,90.2,27148.0,75.1195,75.1278,75.0114,75.0363,27148.0
2018-11-19 13:30:00,90.2,90.29,90.04,90.05,33679.0,75.0363,75.1112,74.9032,74.9116,33679.0
2018-11-19 13:35:00,90.04,90.42,90.03,90.41,33400.0,74.9032,75.2194,74.8949,75.211,33400.0
2018-11-19 13:40:00,90.41,90.65,90.36,90.65,61400.0,75.211,75.4107,75.1694,75.4107,61400.0
2018-11-19 13:45:00,90.64,90.72,90.57,90.64,36137.0,75.4024,75.4689,75.3441,75.4024,36137.0
2018-11-19 13:50:00,90.62,90.62,90.48,90.5,32622.0,75.3857,75.3857,75.2693,75.2859,32622.0
2018-11-19 13:55:00,90.52,90.58,90.47,90.49,47300.0,75.3025,75.3525,75.2609,75.2776,47300.0
2018-11-19 14:00:00,90.5,90.52,90.4,90.41,160574.0,75.2859,75.3025,75.2027,75.211,160574.0
2018-11-19 14:05:00,90.42,90.61,90.41,90.52,59533.0,75.2194,75.3774,75.211,75.3025,59533.0
2018-11-19 14:10:00,90.54,90.55,90.45,90.47,58862.0,75.3192,75.3275,75.2443,75.2609,58862.0
2018-11-19 14:15:00,90.48,90.71,90.44,90.5,52937.0,75.2693,75.4606,75.236,75.2859,52937.0
2018-11-19 14:20:00,90.52,90.55,90.16,90.34,74918.0,75.3025,75.3275,75.0031,75.1528,74918.0
2018-11-19 14:25:00,90.34,90.46,90.31,90.36,54972.0,75.1528,75.2526,75.1278,75.1694,54972.0
2018-11-19 14:30:00,90.36,90.44,90.34,90.43,42456.0,75.1694,75.236,75.1528,75.2277,42456.0
2018-11-19 14:35:00,90.43,90.62,90.35,90.6,34727.0,75.2277,75.3857,75.1611,75.3691,34727.0
2018-11-19 14:40:00,90.63,90.64,90.55,90.59,40408.0,75.3941,75.4024,75.3275,75.3608,40408.0
2018-11-19 14:45:00,90.61,90.78,90.54,90.75,52152.0,75.3774,75.5188,75.3192,75.4939,52152.0
2018-11-19 14:50:00,90.77,90.82,90.66,90.81,65651.0,75.5105,75.5521,75.419,75.5438,65651.0
2018-11-19 14:55:00,90.81,90.82,90.69,90.8,81988.0,75.5438,75.5521,75.444,75.5355,81988.0
2018-11-19 15:00:00,90.8,90.81,90.7,90.74,61761.0,75.5355,75.5438,75.4523,75.4856,61761.0
2018-11-19 15:05:00,90.73,90.81,90.7,90.78,63636.0,75.4772,75.5438,75.4523,75.5188,63636.0
2018-11-19 15:10:00,90.78,90.82,90.75,90.79,116460.0,75.5188,75.5521,75.4939,75.5272,116460.0
2018-11-19 15:15:00,90.79,90.81,90.68,90.74,80163.0,75.5272,75.5438,75.4356,75.4856,80163.0
2018-11-19 15:20:00,90.73,90.79,90.58,90.6,79157.0,75.4772,75.5272,75.3525,75.3691,79157.0
2018-11-19 15:25:00,90.61,90.71,90.55,90.6,66468.0,75.3774,75.4606,75.3275,75.3691,66468.0
2018-11-19 15:30:00,90.61,90.7,90.27,90.3,104139.0,75.3774,75.4523,75.0946,75.1195,104139.0
2018-11-19 15:35:00,90.3,90.41,90.19,90.41,120538.0,75.1195,75.211,75.028,75.211,120538.0
2018-11-19 15:40:00,90.4,90.4,90.17,90.34,108341.0,75.2027,75.2027,75.0114,75.1528,108341.0
2018-11-19 15:45:00,90.32,90.48,90.13,90.43,123625.0,75.1362,75.2693,74.9781,75.2277,123625.0
2018-11-19 15:50:00,90.42,90.43,90.3,90.38,136497.0,75.2194,75.2277,75.1195,75.1861,136497.0
2018-11-19 15:55:00,90.37,90.49,90.3,90.41,379453.0,75.1778,75.2776,75.1195,75.211,379453.0
2018-11-20 09:30:00,94.87,94.89,92.3,93.61,19970.0,78.9213,78.9379,76.7833,77.8731,19970.0
2018-11-20 09:35:00,93.08,93.84,92.64,92.78,531906.0,77.4322,78.0644,77.0661,77.1826,531906.0
2018-11-20 09:40:00,92.8,93.45,92.72,93.25,256851.0,77.1992,77.74,77.1327,77.5736,256851.0
2018-11-20 09:45:00,93.25,93.58,92.73,92.73,159117.0,77.5736,77.8481,77.141,77.141,159117.0
2018-11-20 09:50:00,92.7,93.06,92.18,92.95,143412.0,77.1161,77.4155,76.6835,77.324,143412.0
2018-11-20 09:55:00,92.95,93.06,92.79,92.9,154942.0,77.324,77.4155,77.1909,77.2824,154942.0
2018-11-20 10:00:00,92.92,92.97,92.48,92.76,140450.0,77.2991,77.3407,76.933,77.166,140450.0
2018-11-20 10:05:00,92.73,92.79,92.08,92.16,96034.0,77.141,77.1909,76.6003,76.6668,96034.0
2018-11-20 10:10:00,92.12,92.28,92.0,92.24,104948.0,76.6336,76.7667,76.5337,76.7334,104948.0
2018-11-20 10:15:00,92.19,93.22,92.19,93.08,93446.0,76.6918,77.5486,76.6918,77.4322,93446.0
2018-11-20 10:20:00,93.13,93.31,93.0,93.19,147379.0,77.4738,77.6235,77.3656,77.5237,147379.0
2018-11-20 10:25:00,93.2,93.3,93.04,93.04,94374.0,77.532,77.6152,77.3989,77.3989,94374.0
2018-11-20 10:30:00,93.06,93.47,93.04,93.22,162645.0,77.4155,77.7566,77.3989,77.5486,162645.0
2018-11-20 10:35:00,93.21,93.24,92.84,92.92,66674.0,77.5403,77.5653,77.2325,77.2991,66674.0
2018-11-20 10:40:00,92.9,93.06,92.8,92.88,58977.0,77.2824,77.4155,77.1992,77.2658,58977.0
2018-11-20 10:45:00,92.89,92.89,92.52,92.71,78669.0,77.2741,77.2741,76.9663,77.1244,78669.0
2018-11-20 10:50:00,92.7,92.96,92.57,92.94,76101.0,77.1161,77.3324,77.0079,77.3157,76101.0
2018-11-20 10:55:00,92.94,93.05,92.91,93.0,48913.0,77.3157,77.4072,77.2908,77.3656,48913.0
2018-11-20 11:00:00,92.98,93.06,92.88,92.95,122122.0,77.349,77.4155,77.2658,77.324,122122.0
2018-11-20 11:05:00,92.94,93.13,92.89,93.04,144587.0,77.3157,77.4738,77.2741,77.3989,144587.0
2018-11-20 11:10:00,93.01,93.07,92.84,92.9,54898.0,77.3739,77.4239,77.2325,77.2824,54898.0
2018-11-20 11:15:00,92.87,92.93,92.76,92.9,57823.0,77.2575,77.3074,77.166,77.2824,57823.0
2018-11-20 11:20:00,92.92,93.19,92.88,93.16,95599.0,77.2991,77.5237,77.2658,77.4987,95599.0
2018-11-20 11:25:00,93.14,93.33,92.98,93.01,58460.0,77.4821,77.6401,77.349,77.3739,58460.0
2018-11-20 11:30:00,93.04,93.14,92.92,92.97,41487.0,77.3989,77.4821,77.2991,77.3407,41487.0
2018-11-20 11:35:00,92.99,93.31,92.95,93.18,39390.0,77.3573,77.6235,77.324,77.5154,39390.0
2018-11-20 11:40:00,93.2,93.21,92.99,92.99,71236.0,77.532,77.5403,77.3573,77.3573,71236.0
2018-11-20 11:45:00,93.0,93.14,92.85,92.91,72120.0,77.3656,77.4821,77.2408,77.2908,72120.0
2018-11-20 11:50:00,92.89,92.91,92.59,92.6,55050.0,77.2741,77.2908,77.0246,77.0329,55050.0
2018-11-20 11:55:00,92.57,92.64,92.43,92.54,78962.0,77.0079,77.0661,76.8914,76.983,78962.0
2018-11-20 12:00:00,92.57,92.61,92.47,92.55,66400.0,77.0079,77.0412,76.9247,76.9913,66400.0
2018-11-20 12:05:00,92.54,92.54,92.39,92.49,57483.0,76.983,76.983,76.8582,76.9414,57483.0
2018-11-20 12:10:00,92.49,92.55,92.37,92.41,78254.0,76.9414,76.9913,76.8415,76.8748,78254.0
2018-11-20 12:15:00,92.4,92.44,92.24,92.3,65444.0,76.8665,76.8998,76.7334,76.7833,65444.0
2018-11-20 12:20:00,92.3,92.5,92.19,92.5,73561.0,76.7833,76.9497,76.6918,76.9497,73561.0
2018-11-20 12:25:00,92.5,92.74,92.4,92.73,111576.0,76.9497,77.1493,76.8665,77.141,111576.0
2018-11-20 12:30:00,92.72,92.91,92.5,92.6,104327.0,77.1327,77.2908,76.9497,77.0329,104327.0
2018-11-20 12:35:00,92.6,92.69,92.54,92.67,50353.0,77.0329,77.1077,76.983,77.0911,50353.0
2018-11-20 12:40:00,92.67,92.7,92.57,92.59,53618.0,77.0911,77.1161,77.0079,77.0246,53618.0
2018-11-20 12:45:00,92.57,92.7,92.55,92.64,44977.0,77.0079,77.1161,76.9913,77.0661,44977.0
2018-11-20 12:50:00,92.63,92.69,92.49,92.65,36974.0,77.0578,77.1077,76.9414,77.0745,36974.0
2018-11-20 12:55:00,92.65,92.66,92.41,92.42,23930.0,77.0745,77.0828,76.8748,76.8831,23930.0
2018-11-20 13:00:00,92.42,92.53,92.36,92.44,34966.0,76.8831,76.9746,76.8332,76.8998,34966.0
2018-11-20 13:05:00,92.44,92.61,92.44,92.51,31649.0,76.8998,77.0412,76.8998,76.958,31649.0
2018-11-20 13:10:00,92.51,92.53,92.27,92.5,24148.0,76.958,76.9746,76.7583,76.9497,24148.0
2018-11-20 13:15:00,92.5,92.54,92.34,92.35,46630.0,76.9497,76.983,76.8166,76.8249,46630.0
2018-11-20 13:20:00,92.32,92.35,92.04,92.1,43514.0,76.7999,76.8249,76.567,76.6169,43514.0
2018-11-20 13:25:00,92.11,92.26,92.1,92.2,75145.0,76.6252,76.75,76.6169,76.7001,75145.0
2018-11-20 13:30:00,92.19,92.21,91.94,92.01,35807.0,76.6918,76.7084,76.4838,76.5421,35807.0
2018-11-20 13:35:00,92.0,92.0,91.7,91.7,38982.0,76.5337,76.5337,76.2842,76.2842,38982.0
2018-11-20 13:40:00,91.7,91.97,91.68,91.96,46728.0,76.2842,76.5088,76.2675,76.5005,46728.0
2018-11-20 13:45:00,91.98,92.05,91.77,91.81,40557.0,76.5171,76.5753,76.3424,76.3757,40557.0
2018-11-20 13:50:00,91.8,91.82,91.69,91.69,38928.0,76.3674,76.384,76.2759,76.2759,38928.0
2018-11-20 13:55:00,91.69,91.74,91.49,91.49,28053.0,76.2759,76.3174,76.1095,76.1095,28053.0
2018-11-20 14:00:00,91.47,91.6,91.41,91.55,55214.0,76.0928,76.201,76.0429,76.1594,55214.0
2018-11-20 14:05:00,91.54,91.55,91.33,91.43,36369.0,76.1511,76.1594,75.9764,76.0596,36369.0
2018-11-20 14:10:00,91.43,91.97,91.43,91.97,38141.0,76.0596,76.5088,76.0596,76.5088,38141.0
2018-11-20 14:15:00,91.96,92.21,91.88,92.18,44732.0,76.5005,76.7084,76.4339,76.6835,44732.0
2018-11-20 14:20:00,92.17,92.19,91.97,92.1,43276.0,76.6752,76.6918,76.5088,76.6169,43276.0
2018-11-20 14:25:00,92.1,92.19,92.05,92.09,87151.0,76.6169,76.6918,76.5753,76.6086,87151.0
2018-11-20 14:30:00,92.1,92.57,92.04,92.53,53460.0,76.6169,77.0079,76.567,76.9746,53460.0
2018-11-20 14:35:00,92.51,92.69,92.46,92.67,64689.0,76.958,77.1077,76.9164,77.0911,64689.0
2018-11-20 14:40:00,92.68,92.68,92.21,92.28,132506.0,77.0994,77.0994,76.7084,76.7667,132506.0
2018-11-20 14:45:00,92.3,92.34,92.1,92.15,22786.0,76.7833,76.8166,76.6169,76.6585,22786.0
2018-11-20 14:50:00,92.12,92.38,92.12,92.29,48519.0,76.6336,76.8499,76.6336,76.775,48519.0
2018-11-20 14:55:00,92.3,92.48,92.24,92.42,61740.0,76.7833,76.933,76.7334,76.8831,61740.0
2018-11-20 15:00:00,92.43,92.65,92.28,92.37,62114.0,76.8914,77.0745,76.7667,76.8415,62114.0
2018-11-20 15:05:00,92.38,92.49,92.14,92.46,83311.0,76.8499,76.9414,76.6502,76.9164,83311.0
2018-11-20 15:10:00,92.45,92.7,92.38,92.63,88670.0,76.9081,77.1161,76.8499,77.0578,88670.0
2018-11-20 15:15:00,92.63,92.87,92.54,92.69,105193.0,77.0578,77.2575,76.983,77.1077,105193.0
2018-11-20 15:20:00,92.68,92.8,92.58,92.62,87301.0,77.0994,77.1992,77.0162,77.0495,87301.0
2018-11-20 15:25:00,92.59,92.68,92.43,92.57,97968.0,77.0246,77.0994,76.8914,77.0079,97968.0
2018-11-20 15:30:00,92.59,92.59,92.45,92.55,82975.0,77.0246,77.0246,76.9081,76.9913,82975.0
2018-11-20 15:35:00,92.53,92.68,92.48,92.67,106693.0,76.9746,77.0994,76.933,77.0911,106693.0
2018-11-20 15:40:00,92.67,92.68,92.36,92.36,117876.0,77.0911,77.0994,76.8332,76.8332,117876.0
2018-11-20 15:45:00,92.36,92.41,92.2,92.3,137756.0,76.8332,76.8748,76.7001,76.7833,137756.0
2018-11-20 15:50:00,92.3,92.35,92.11,92.21,161178.0,76.7833,76.8249,76.6252,76.7084,161178.0
2018-11-20 15:55:00,92.2,92.33,92.16,92.16,341473.0,76.7001,76.8083,76.6668,76.6668,341473.0
2018-11-21 09:30:00,92.76,92.85,92.44,92.65,123229.0,77.166,77.2408,76.8998,77.0745,123229.0
2018-11-21 09:35:00,92.69,92.78,92.52,92.58,85516.0,77.1077,77.1826,76.9663,77.0162,85516.0
2018-11-21 09:40:00,92.57,92.58,92.36,92.38,124503.0,77.0079,77.0162,76.8332,76.8499,124503.0
2018-11-21 09:45:00,92.39,92.42,92.16,92.24,97195.0,76.8582,76.8831,76.6668,76.7334,97195.0
2018-11-21 09:50:00,92.24,92.49,92.16,92.47,108273.0,76.7334,76.9414,76.6668,76.9247,108273.0
2018-11-21 09:55:00,92.5,92.57,92.34,92.49,84145.0,76.9497,77.0079,76.8166,76.9414,84145.0
2018-11-21 10:00:00,92.49,92.58,92.15,92.19,58486.0,76.9414,77.0162,76.6585,76.6918,58486.0
2018-11-21 10:05:00,92.19,92.33,92.16,92.2,51334.0,76.6918,76.8083,76.6668,76.7001,51334.0
2018-11-21 10:10:00,92.18,92.2,91.85,91.94,48124.0,76.6835,76.7001,76.409,76.4838,48124.0
2018-11-21 10:15:00,91.94,92.21,91.88,91.93,58576.0,76.4838,76.7084,76.4339,76.4755,58576.0
2018-11-21 10:20:00,91.93,92.14,91.8,92.01,61937.0,76.4755,76.6502,76.3674,76.5421,61937.0
2018-11-21 10:25:00,92.04,92.21,92.01,92.06,62711.0,76.567,76.7084,76.5421,76.5837,62711.0
2018-11-21 10:30:00,92.06,92.08,91.89,91.92,36076.0,76.5837,76.6003,76.4422,76.4672,36076.0
2018-11-21 10:35:00,91.93,91.94,91.72,91.73,80356.0,76.4755,76.4838,76.3008,76.3091,80356.0
2018-11-21 10:40:00,91.73,91.93,91.65,91.87,47248.0,76.3091,76.4755,76.2426,76.4256,47248.0
2018-11-21 10:45:00,91.86,91.89,91.67,91.82,70144.0,76.4173,76.4422,76.2592,76.384,70144.0
2018-11-21 10:50:00,91.81,91.97,91.74,91.83,86991.0,76.3757,76.5088,76.3174,76.3923,86991.0
2018-11-21 10:55:00,91.83,92.1,91.83,92.09,85159.0,76.3923,76.6169,76.3923,76.6086,85159.0
2018-11-21 11:00:00,92.09,92.12,91.88,92.11,69860.0,76.6086,76.6336,76.4339,76.6252,69860.0
2018-11-21 11:05:00,92.13,92.21,92.05,92.19,56353.0,76.6419,76.7084,76.5753,76.6918,56353.0
2018-11-21 11:10:00,92.19,92.45,92.14,92.45,59927.0,76.6918,76.9081,76.6502,76.9081,59927.0
2018-11-21 11:15:00,92.46,92.46,92.29,92.43,51611.0,76.9164,76.9164,76.775,76.8914,51611.0
2018-11-21 11:20:00,92.4,92.57,92.4,92.55,39743.0,76.8665,77.0079,76.8665,76.9913,39743.0
2018-11-21 11:25:00,92.57,92.7,92.57,92.64,71938.0,77.0079,77.1161,77.0079,77.0661,71938.0
2018-11-21 11:30:00,92.62,92.88,92.62,92.84,115357.0,77.0495,77.2658,77.0495,77.2325,115357.0
2018-11-21 11:35:00,92.85,92.9,92.69,92.7,55800.0,77.2408,77.2824,77.1077,77.1161,55800.0
2018-11-21 11:40:00,92.7,92.89,92.61,92.89,63683.0,77.1161,77.2741,77.0412,77.2741,63683.0
2018-11-21 11:45:00,92.89,93.13,92.89,93.08,87013.0,77.2741,77.4738,77.2741,77.4322,87013.0
2018-11-21 11:50:00,93.06,93.13,92.98,93.06,67719.0,77.4155,77.4738,77.349,77.4155,67719.0
2018-11-21 11:55:00,93.06,93.14,92.87,92.98,95568.0,77.4155,77.4821,77.2575,77.349,95568.0
2018-11-21 12:00:00,92.99,92.99,92.79,92.81,61565.0,77.3573,77.3573,77.1909,77.2076,61565.0
2018-11-21 12:05:00,92.8,92.82,92.69,92.7,36080.0,77.1992,77.2159,77.1077,77.1161,36080.0
2018-11-21 12:10:00,92.7,92.8,92.69,92.77,61983.0,77.1161,77.1992,77.1077,77.1743,61983.0
2018-11-21 12:15:00,92.78,92.83,92.73,92.76,27912.0,77.1826,77.2242,77.141,77.166,27912.0
2018-11-21 12:20:00,92.76,92.86,92.73,92.76,50048.0,77.166,77.2492,77.141,77.166,50048.0
2018-11-21 12:25:00,92.77,92.88,92.75,92.86,33854.0,77.1743,77.2658,77.1577,77.2492,33854.0
2018-11-21 12:30:00,92.86,92.86,92.69,92.78,37339.0,77.2492,77.2492,77.1077,77.1826,37339.0
2018-11-21 12:35:00,92.78,92.86,92.74,92.85,32852.0,77.1826,77.2492,77.1493,77.2408,32852.0
2018-11-21 12:40:00,92.85,92.99,92.85,92.97,39325.0,77.2408,77.3573,77.2408,77.3407,39325.0
2018-11-21 12:45:00,92.96,92.99,92.92,92.95,33417.0,77.3324,77.3573,77.2991,77.324,33417.0
2018-11-21 12:50:00,92.96,93.08,92.92,93.03,37084.0,77.3324,77.4322,77.2991,77.3906,37084.0
2018-11-21 12:55:00,93.03,93.06,92.98,93.04,31265.0,77.3906,77.4155,77.349,77.3989,31265.0
2018-11-21 13:00:00,93.05,93.06,92.91,92.98,24611.0,77.4072,77.4155,77.2908,77.349,24611.0
2018-11-21 13:05:00,92.98,92.99,92.89,92.9,23545.0,77.349,77.3573,77.2741,77.2824,23545.0
2018-11-21 13:10:00,92.91,93.07,92.89,93.06,26328.0,77.2908,77.4239,77.2741,77.4155,26328.0
2018-11-21 13:15:00,93.06,93.07,93.01,93.02,42190.0,77.4155,77.4239,77.3739,77.3823,42190.0
2018-11-21 13:20:00,93.02,93.02,92.88,92.94,35823.0,77.3823,77.3823,77.2658,77.3157,35823.0
2018-11-21 13:25:00,92.93,93.04,92.92,93.03,45571.0,77.3074,77.3989,77.2991,77.3906,45571.0
2018-11-21 13:30:00,93.04,93.17,93.02,93.17,41649.0,77.3989,77.507,77.3823,77.507,41649.0
2018-11-21 13:35:00,93.16,93.17,92.99,93.01,36020.0,77.4987,77.507,77.3573,77.3739,36020.0
2018-11-21 13:40:00,93.01,93.09,93.01,93.07,31832.0,77.3739,77.4405,77.3739,77.4239,31832.0
2018-11-21 13:45:00,93.07,93.07,92.95,92.96,36380.0,77.4239,77.4239,77.324,77.3324,36380.0
2018-11-21 13:50:00,92.95,93.01,92.88,93.01,48924.0,77.324,77.3739,77.2658,77.3739,48924.0
2018-11-21 13:55:00,93.0,93.03,92.98,93.01,41863.0,77.3656,77.3906,77.349,77.3739,41863.0
2018-11-21 14:00:00,93.0,93.01,92.88,92.89,58865.0,77.3656,77.3739,77.2658,77.2741,58865.0
2018-11-21 14:05:00,92.89,92.96,92.87,92.93,49535.0,77.2741,77.3324,77.2575,77.3074,49535.0
2018-11-21 14:10:00,92.93,93.03,92.9,93.01,36117.0,77.3074,77.3906,77.2824,77.3739,36117.0
2018-11-21 14:15:00,93.02,93.12,93.01,93.1,51260.0,77.3823,77.4655,77.3739,77.4488,51260.0
2018-11-21 14:20:00,93.1,93.17,93.08,93.16,47154.0,77.4488,77.507,77.4322,77.4987,47154.0
2018-11-21 14:25:00,93.16,93.22,93.1,93.16,58548.0,77.4987,77.5486,77.4488,77.4987,58548.0
2018-11-21 14:30:00,93.16,93.18,93.06,93.13,70144.0,77.4987,77.5154,77.4155,77.4738,70144.0
2018-11-21 14:35:00,93.13,93.17,93.06,93.13,52543.0,77.4738,77.507,77.4155,77.4738,52543.0
2018-11-21 14:40:00,93.13,93.14,93.04,93.09,51382.0,77.4738,77.4821,77.3989,77.4405,51382.0
2018-11-21 14:45:00,93.08,93.09,92.99,93.0,45269.0,77.4322,77.4405,77.3573,77.3656,45269.0
2018-11-21 14:50:00,92.99,93.03,92.92,92.96,42098.0,77.3573,77.3906,77.2991,77.3324,42098.0
2018-11-21 14:55:00,92.96,93.08,92.96,93.0,50890.0,77.3324,77.4322,77.3324,77.3656,50890.0
2018-11-21 15:00:00,93.0,93.16,92.99,93.16,74950.0,77.3656,77.4987,77.3573,77.4987,74950.0
2018-11-21 15:05:00,93.15,93.31,93.13,93.3,59042.0,77.4904,77.6235,77.4738,77.6152,59042.0
2018-11-21 15:10:00,93.31,93.31,93.21,93.24,68922.0,77.6235,77.6235,77.5403,77.5653,68922.0
2018-11-21 15:15:00,93.24,93.28,93.19,93.2,81420.0,77.5653,77.5986,77.5237,77.532,81420.0
2018-11-21 15:20:00,93.2,93.21,93.03,93.16,77856.0,77.532,77.5403,77.3906,77.4987,77856.0
2018-11-21 15:25:00,93.16,93.2,93.09,93.1,83581.0,77.4987,77.532,77.4405,77.4488,83581.0
2018-11-21 15:30:00,93.08,93.08,92.91,93.03,149297.0,77.4322,77.4322,77.2908,77.3906,149297.0
2018-11-21 15:35:00,93.03,93.05,92.96,92.98,146153.0,77.3906,77.4072,77.3324,77.349,146153.0
2018-11-21 15:40:00,92.99,92.99,92.85,92.92,160561.0,77.3573,77.3573,77.2408,77.2991,160561.0
2018-11-21 15:45:00,92.91,93.1,92.9,93.08,164153.0,77.2908,77.4488,77.2824,77.4322,164153.0
2018-11-21 15:50:00,93.08,93.11,93.0,93.07,226190.0,77.4322,77.4571,77.3656,77.4239,226190.0
2018-11-21 15:55:00,93.06,93.09,92.94,92.94,388269.0,77.4155,77.4405,77.3157,77.3157,388269.0
2018-11-23 09:30:00,92.5,92.93,92.4,92.49,116066.0,76.9497,77.3074,76.8665,76.9414,116066.0
2018-11-23 09:35:00,92.55,93.0,92.5,92.93,39134.0,76.9913,77.3656,76.9497,77.3074,39134.0
2018-11-23 09:40:00,92.98,92.98,92.8,92.94,22777.0,77.349,77.349,77.1992,77.3157,22777.0
2018-11-23 09:45:00,92.94,92.97,92.54,92.56,39124.0,77.3157,77.3407,76.983,76.9996,39124.0
2018-11-23 09:50:00,92.56,92.63,92.44,92.48,44691.0,76.9996,77.0578,76.8998,76.933,44691.0
2018-11-23 09:55:00,92.44,92.62,92.43,92.57,112986.0,76.8998,77.0495,76.8914,77.0079,112986.0
2018-11-23 10:00:00,92.57,92.6,92.32,92.4,54031.0,77.0079,77.0329,76.7999,76.8665,54031.0
2018-11-23 10:05:00,92.38,92.52,92.29,92.48,39083.0,76.8499,76.9663,76.775,76.933,39083.0
2018-11-23 10:10:00,92.48,92.62,92.28,92.29,38620.0,76.933,77.0495,76.7667,76.775,38620.0
2018-11-23 10:15:00,92.3,92.33,92.1,92.12,39306.0,76.7833,76.8083,76.6169,76.6336,39306.0
2018-11-23 10:20:00,92.13,92.16,91.95,92.13,51581.0,76.6419,76.6668,76.4921,76.6419,51581.0
2018-11-23 10:25:00,92.13,92.17,92.06,92.16,32526.0,76.6419,76.6752,76.5837,76.6668,32526.0
2018-11-23 10:30:00,92.17,92.33,92.11,92.3,49137.0,76.6752,76.8083,76.6252,76.7833,49137.0
2018-11-23 10:35:00,92.29,92.36,92.16,92.18,36821.0,76.775,76.8332,76.6668,76.6835,36821.0
2018-11-23 10:40:00,92.17,92.32,92.13,92.21,98671.0,76.6752,76.7999,76.6419,76.7084,98671.0
2018-11-23 10:45:00,92.21,92.24,92.08,92.18,61801.0,76.7084,76.7334,76.6003,76.6835,61801.0
2018-11-23 10:50:00,92.18,92.37,92.17,92.35,38713.0,76.6835,76.8415,76.6752,76.8249,38713.0
2018-11-23 10:55:00,92.34,92.47,92.31,92.47,33141.0,76.8166,76.9247,76.7916,76.9247,33141.0
2018-11-23 11:00:00,92.47,92.54,92.32,92.34,38555.0,76.9247,76.983,76.7999,76.8166,38555.0
2018-11-23 11:05:00,92.35,92.5,92.34,92.48,35302.0,76.8249,76.9497,76.8166,76.933,35302.0
2018-11-23 11:10:00,92.49,92.52,92.44,92.46,25291.0,76.9414,76.9663,76.8998,76.9164,25291.0
2018-11-23 11:15:00,92.45,92.59,92.37,92.49,39088.0,76.9081,77.0246,76.8415,76.9414,39088.0
2018-11-23 11:20:00,92.5,92.51,92.31,92.31,21555.0,76.9497,76.958,76.7916,76.7916,21555.0
2018-11-23 11:25:00,92.31,92.4,92.25,92.26,30257.0,76.7916,76.8665,76.7417,76.75,30257.0
2018-11-23 11:30:00,92.27,92.37,92.26,92.34,27978.0,76.7583,76.8415,76.75,76.8166,27978.0
2018-11-23 11:35:00,92.34,92.36,92.21,92.26,33535.0,76.8166,76.8332,76.7084,76.75,33535.0
2018-11-23 11:40:00,92.25,92.26,92.19,92.23,26208.0,76.7417,76.75,76.6918,76.7251,26208.0
2018-11-23 11:45:00,92.23,92.25,92.16,92.21,27348.0,76.7251,76.7417,76.6668,76.7084,27348.0
2018-11-23 11:50:00,92.21,92.25,92.12,92.22,37811.0,76.7084,76.7417,76.6336,76.7168,37811.0
2018-11-23 11:55:00,92.2,92.2,91.81,91.81,40046.0,76.7001,76.7001,76.3757,76.3757,40046.0
2018-11-23 12:00:00,91.81,91.84,91.73,91.75,35699.0,76.3757,76.4006,76.3091,76.3258,35699.0
2018-11-23 12:05:00,91.76,91.82,91.71,91.76,63029.0,76.3341,76.384,76.2925,76.3341,63029.0
2018-11-23 12:10:00,91.77,91.84,91.73,91.84,49416.0,76.3424,76.4006,76.3091,76.4006,49416.0
2018-11-23 12:15:00,91.83,91.94,91.82,91.93,43047.0,76.3923,76.4838,76.384,76.4755,43047.0
2018-11-23 12:20:00,91.93,92.07,91.93,92.02,59833.0,76.4755,76.592,76.4755,76.5504,59833.0
2018-11-23 12:25:00,92.01,92.04,91.91,91.95,43929.0,76.5421,76.567,76.4589,76.4921,43929.0
2018-11-23 12:30:00,91.95,92.13,91.9,92.08,150578.0,76.4921,76.6419,76.4505,76.6003,150578.0
2018-11-23 12:35:00,92.09,92.22,92.06,92.17,36785.0,76.6086,76.7168,76.5837,76.6752,36785.0
2018-11-23 12:40:00,92.18,92.22,92.14,92.22,20842.0,76.6835,76.7168,76.6502,76.7168,20842.0
2018-11-23 12:45:00,92.22,92.32,92.19,92.27,38432.0,76.7168,76.7999,76.6918,76.7583,38432.0
2018-11-23 12:50:00,92.26,92.26,92.12,92.16,34237.0,76.75,76.75,76.6336,76.6668,34237.0
2018-11-23 12:55:00,92.16,92.16,92.01,92.04,62755.0,76.6668,76.6668,76.5421,76.567,62755.0
2018-11-26 09:30:00,90.62,92.04,90.51,91.98,249058.0,75.3857,76.567,75.2942,76.5171,249058.0
2018-11-26 09:35:00,91.94,91.98,91.35,91.68,123398.0,76.4838,76.5171,75.993,76.2675,123398.0
2018-11-26 09:40:00,91.72,91.94,91.69,91.76,78871.0,76.3008,76.4838,76.2759,76.3341,78871.0
2018-11-26 09:45:00,91.76,91.76,91.48,91.55,75324.0,76.3341,76.3341,76.1012,76.1594,75324.0
2018-11-26 09:50:00,91.57,91.77,91.41,91.77,90561.0,76.176,76.3424,76.0429,76.3424,90561.0
2018-11-26 09:55:00,91.77,91.81,91.56,91.77,97074.0,76.3424,76.3757,76.1677,76.3424,97074.0
2018-11-26 10:00:00,91.79,91.88,91.66,91.87,95169.0,76.359,76.4339,76.2509,76.4256,95169.0
2018-11-26 10:05:00,91.85,91.85,91.53,91.56,111754.0,76.409,76.409,76.1427,76.1677,111754.0
2018-11-26 10:10:00,91.6,91.95,91.56,91.95,61964.0,76.201,76.4921,76.1677,76.4921,61964.0
2018-11-26 10:15:00,91.95,92.1,91.88,92.05,63450.0,76.4921,76.6169,76.4339,76.5753,63450.0
2018-11-26 10:20:00,92.04,92.1,91.98,92.07,46180.0,76.567,76.6169,76.5171,76.592,46180.0
2018-11-26 10:25:00,92.07,92.21,92.02,92.2,44324.0,76.592,76.7084,76.5504,76.7001,44324.0
2018-11-26 10:30:00,92.2,92.34,92.13,92.22,53321.0,76.7001,76.8166,76.6419,76.7168,53321.0
2018-11-26 10:35:00,92.2,92.37,92.11,92.34,47346.0,76.7001,76.8415,76.6252,76.8166,47346.0
2018-11-26 10:40:00,92.34,92.45,92.15,92.19,75492.0,76.8166,76.9081,76.6585,76.6918,75492.0
2018-11-26 10:45:00,92.17,92.32,92.09,92.25,42317.0,76.6752,76.7999,76.6086,76.7417,42317.0
2018-11-26 10:50:00,92.26,92.5,92.15,92.47,42462.0,76.75,76.9497,76.6585,76.9247,42462.0
2018-11-26 10:55:00,92.48,92.58,92.39,92.45,63898.0,76.933,77.0162,76.8582,76.9081,63898.0
2018-11-26 11:00:00,92.44,92.49,92.27,92.3,38681.0,76.8998,76.9414,76.7583,76.7833,38681.0
2018-11-26 11:05:00,92.28,92.29,92.16,92.21,30117.0,76.7667,76.775,76.6668,76.7084,30117.0
2018-11-26 11:10:00,92.2,92.2,92.09,92.15,56469.0,76.7001,76.7001,76.6086,76.6585,56469.0
2018-11-26 11:15:00,92.16,92.38,92.08,92.3,62536.0,76.6668,76.8499,76.6003,76.7833,62536.0
2018-11-26 11:20:00,92.3,92.3,92.16,92.25,42169.0,76.7833,76.7833,76.6668,76.7417,42169.0
2018-11-26 11:25:00,92.26,92.29,92.2,92.28,32873.0,76.75,76.775,76.7001,76.7667,32873.0
2018-11-26 11:30:00,92.28,92.37,92.18,92.32,55517.0,76.7667,76.8415,76.6835,76.7999,55517.0
2018-11-26 11:35:00,92.32,92.33,92.12,92.21,126138.0,76.7999,76.8083,76.6336,76.7084,126138.0
2018-11-26 11:40:00,92.21,92.32,92.2,92.28,35287.0,76.7084,76.7999,76.7001,76.7667,35287.0
2018-11-26 11:45:00,92.27,92.4,92.23,92.35,96822.0,76.7583,76.8665,76.7251,76.8249,96822.0
2018-11-26 11:50:00,92.34,92.45,92.29,92.42,118365.0,76.8166,76.9081,76.775,76.8831,118365.0
2018-11-26 11:55:00,92.43,92.46,92.16,92.16,85921.0,76.8914,76.9164,76.6668,76.6668,85921.0
2018-11-26 12:00:00,92.16,92.23,92.09,92.14,37780.0,76.6668,76.7251,76.6086,76.6502,37780.0
2018-11-26 12:05:00,92.15,92.26,92.11,92.25,24469.0,76.6585,76.75,76.6252,76.7417,24469.0
2018-11-26 12:10:00,92.25,92.27,92.13,92.25,25946.0,76.7417,76.7583,76.6419,76.7417,25946.0
2018-11-26 12:15:00,92.24,92.24,92.16,92.19,23876.0,76.7334,76.7334,76.6668,76.6918,23876.0
2018-11-26 12:20:00,92.18,92.19,92.01,92.1,20167.0,76.6835,76.6918,76.5421,76.6169,20167.0
2018-11-26 12:25:00,92.09,92.18,92.07,92.18,23715.0,76.6086,76.6835,76.592,76.6835,23715.0
2018-11-26 12:30:00,92.18,92.2,92.11,92.12,27553.0,76.6835,76.7001,76.6252,76.6336,27553.0
2018-11-26 12:35:00,92.13,92.13,92.02,92.06,34522.0,76.6419,76.6419,76.5504,76.5837,34522.0
2018-11-26 12:40:00,92.06,92.1,92.03,92.08,20540.0,76.5837,76.6169,76.5587,76.6003,20540.0
2018-11-26 12:45:00,92.09,92.1,92.0,92.04,13311.0,76.6086,76.6169,76.5337,76.567,13311.0
2018-11-26 12:50:00,92.05,92.07,92.0,92.01,14746.0,76.5753,76.592,76.5337,76.5421,14746.0
2018-11-26 12:55:00,92.01,92.12,92.01,92.11,20494.0,76.5421,76.6336,76.5421,76.6252,20494.0
2018-11-26 13:00:00,92.12,92.13,91.88,91.93,31004.0,76.6336,76.6419,76.4339,76.4755,31004.0
2018-11-26 13:05:00,91.93,92.02,91.92,92.01,21937.0,76.4755,76.5504,76.4672,76.5421,21937.0
2018-11-26 13:10:00,92.01,92.14,92.01,92.09,33415.0,76.5421,76.6502,76.5421,76.6086,33415.0
2018-11-26 13:15:00,92.09,92.14,92.04,92.04,18697.0,76.6086,76.6502,76.567,76.567,18697.0
2018-11-26 13:20:00,92.04,92.08,91.99,92.02,22397.0,76.567,76.6003,76.5254,76.5504,22397.0
2018-11-26 13:25:00,92.01,92.04,91.95,92.0,18722.0,76.5421,76.567,76.4921,76.5337,18722.0
2018-11-26 13:30:00,92.0,92.03,91.96,91.99,20729.0,76.5337,76.5587,76.5005,76.5254,20729.0
2018-11-26 13:35:00,91.98,91.99,91.91,91.97,13923.0,76.5171,76.5254,76.4589,76.5088,13923.0
2018-11-26 13:40:00,91.96,92.02,91.89,92.02,14430.0,76.5005,76.5504,76.4422,76.5504,14430.0
2018-11-26 13:45:00,92.02,92.17,92.02,92.16,27402.0,76.5504,76.6752,76.5504,76.6668,27402.0
2018-11-26 13:50:00,92.16,92.26,92.16,92.24,12809.0,76.6668,76.75,76.6668,76.7334,12809.0
2018-11-26 13:55:00,92.24,92.35,92.23,92.34,16590.0,76.7334,76.8249,76.7251,76.8166,16590.0
2018-11-26 14:00:00,92.34,92.34,92.22,92.24,20604.0,76.8166,76.8166,76.7168,76.7334,20604.0
2018-11-26 14:05:00,92.25,92.25,92.12,92.16,22590.0,76.7417,76.7417,76.6336,76.6668,22590.0
2018-11-26 14:10:00,92.17,92.26,92.13,92.22,23792.0,76.6752,76.75,76.6419,76.7168,23792.0
2018-11-26 14:15:00,92.24,92.31,92.2,92.26,22553.0,76.7334,76.7916,76.7001,76.75,22553.0
2018-11-26 14:20:00,92.27,92.28,92.22,92.25,20693.0,76.7583,76.7667,76.7168,76.7417,20693.0
2018-11-26 14:25:00,92.25,92.32,92.23,92.25,29504.0,76.7417,76.7999,76.7251,76.7417,29504.0
2018-11-26 14:30:00,92.25,92.31,92.23,92.26,51543.0,76.7417,76.7916,76.7251,76.75,51543.0
2018-11-26 14:35:00,92.24,92.25,92.19,92.19,25341.0,76.7334,76.7417,76.6918,76.6918,25341.0
2018-11-26 14:40:00,92.2,92.25,92.18,92.23,32611.0,76.7001,76.7417,76.6835,76.7251,32611.0
2018-11-26 14:45:00,92.22,92.25,92.18,92.22,14847.0,76.7168,76.7417,76.6835,76.7168,14847.0
2018-11-26 14:50:00,92.23,92.24,92.18,92.23,18680.0,76.7251,76.7334,76.6835,76.7251,18680.0
2018-11-26 14:55:00,92.23,92.31,92.17,92.31,15877.0,76.7251,76.7916,76.6752,76.7916,15877.0
2018-11-26 15:00:00,92.32,92.37,92.29,92.36,27479.0,76.7999,76.8415,76.775,76.8332,27479.0
2018-11-26 15:05:00,92.36,92.37,92.3,92.34,28276.0,76.8332,76.8415,76.7833,76.8166,28276.0
2018-11-26 15:10:00,92.34,92.35,92.24,92.3,34921.0,76.8166,76.8249,76.7334,76.7833,34921.0
2018-11-26 15:15:00,92.3,92.3,92.22,92.23,26240.0,76.7833,76.7833,76.7168,76.7251,26240.0
2018-11-26 15:20:00,92.24,92.29,92.21,92.21,26179.0,76.7334,76.775,76.7084,76.7084,26179.0
2018-11-26 15:25:00,92.21,92.28,92.21,92.24,26028.0,76.7084,76.7667,76.7084,76.7334,26028.0
2018-11-26 15:30:00,92.23,92.39,92.22,92.36,50499.0,76.7251,76.8582,76.7168,76.8332,50499.0
2018-11-26 15:35:00,92.37,92.37,92.18,92.25,66354.0,76.8415,76.8415,76.6835,76.7417,66354.0
2018-11-26 15:40:00,92.24,92.25,92.14,92.14,64592.0,76.7334,76.7417,76.6502,76.6502,64592.0
2018-11-26 15:45:00,92.15,92.22,92.13,92.14,82588.0,76.6585,76.7168,76.6419,76.6502,82588.0
2018-11-26 15:50:00,92.15,92.17,92.11,92.11,89651.0,76.6585,76.6752,76.6252,76.6252,89651.0
2018-11-26 15:55:00,92.12,92.13,92.03,92.06,288294.0,76.6336,76.6419,76.5587,76.5837,288294.0
2018-11-27 09:30:00,91.69,92.02,91.56,91.75,201370.0,76.2759,76.5504,76.1677,76.3258,201370.0
2018-11-27 09:35:00,91.74,91.77,91.39,91.53,70645.0,76.3174,76.3424,76.0263,76.1427,70645.0
2018-11-27 09:40:00,91.54,91.58,91.29,91.55,147798.0,76.1511,76.1843,75.9431,76.1594,147798.0
2018-11-27 09:45:00,91.55,91.8,91.51,91.52,88612.0,76.1594,76.3674,76.1261,76.1344,88612.0
2018-11-27 09:50:00,91.51,91.57,91.46,91.53,85701.0,76.1261,76.176,76.0845,76.1427,85701.0
2018-11-27 09:55:00,91.53,91.89,91.46,91.89,95220.0,76.1427,76.4422,76.0845,76.4422,95220.0
2018-11-27 10:00:00,91.85,91.88,91.59,91.78,51483.0,76.409,76.4339,76.1927,76.3507,51483.0
2018-11-27 10:05:00,91.78,91.97,91.72,91.96,90128.0,76.3507,76.5088,76.3008,76.5005,90128.0
2018-11-27 10:10:00,91.94,92.12,91.93,92.04,67241.0,76.4838,76.6336,76.4755,76.567,67241.0
2018-11-27 10:15:00,92.03,92.22,92.0,92.18,93226.0,76.5587,76.7168,76.5337,76.6835,93226.0
2018-11-27 10:20:00,92.19,92.27,92.0,92.0,69255.0,76.6918,76.7583,76.5337,76.5337,69255.0
2018-11-27 10:25:00,92.0,92.02,91.89,91.95,48002.0,76.5337,76.5504,76.4422,76.4921,48002.0
2018-11-27 10:30:00,91.94,92.09,91.92,92.09,67340.0,76.4838,76.6086,76.4672,76.6086,67340.0
2018-11-27 10:35:00,92.09,92.09,91.93,91.95,65870.0,76.6086,76.6086,76.4755,76.4921,65870.0
2018-11-27 10:40:00,91.94,91.96,91.86,91.92,46597.0,76.4838,76.5005,76.4173,76.4672,46597.0
2018-11-27 10:45:00,91.93,92.15,91.92,92.07,62646.0,76.4755,76.6585,76.4672,76.592,62646.0
2018-11-27 10:50:00,92.07,92.12,92.01,92.07,61076.0,76.592,76.6336,76.5421,76.592,61076.0
2018-11-27 10:55:00,92.08,92.1,91.99,92.07,42440.0,76.6003,76.6169,76.5254,76.592,42440.0
2018-11-27 11:00:00,92.06,92.33,92.04,92.3,35549.0,76.5837,76.8083,76.567,76.7833,35549.0
2018-11-27 11:05:00,92.3,92.3,92.05,92.08,62018.0,76.7833,76.7833,76.5753,76.6003,62018.0
2018-11-27 11:10:00,92.06,92.17,92.04,92.09,50344.0,76.5837,76.6752,76.567,76.6086,50344.0
2018-11-27 11:15:00,92.09,92.15,91.99,92.14,56476.0,76.6086,76.6585,76.5254,76.6502,56476.0
2018-11-27 11:20:00,92.15,92.18,92.01,92.07,42292.0,76.6585,76.6835,76.5421,76.592,42292.0
2018-11-27 11:25:00,92.08,92.21,92.06,92.15,45837.0,76.6003,76.7084,76.5837,76.6585,45837.0
2018-11-27 11:30:00,92.15,92.24,92.08,92.14,40441.0,76.6585,76.7334,76.6003,76.6502,40441.0
2018-11-27 11:35:00,92.14,92.14,92.04,92.08,31185.0,76.6502,76.6502,76.567,76.6003,31185.0
2018-11-27 11:40:00,92.08,92.14,92.01,92.05,37188.0,76.6003,76.6502,76.5421,76.5753,37188.0
2018-11-27 11:45:00,92.05,92.06,91.97,92.04,33649.0,76.5753,76.5837,76.5088,76.567,33649.0
2018-11-27 11:50:00,92.05,92.25,92.04,92.19,31811.0,76.5753,76.7417,76.567,76.6918,31811.0
2018-11-27 11:55:00,92.2,92.28,92.13,92.16,35289.0,76.7001,76.7667,76.6419,76.6668,35289.0
2018-11-27 12:00:00,92.15,92.18,92.01,92.08,58377.0,76.6585,76.6835,76.5421,76.6003,58377.0
2018-11-27 12:05:00,92.08,92.28,92.08,92.26,66644.0,76.6003,76.7667,76.6003,76.75,66644.0
2018-11-27 12:10:00,92.27,92.35,92.24,92.34,45334.0,76.7583,76.8249,76.7334,76.8166,45334.0
2018-11-27 12:15:00,92.33,92.38,92.22,92.37,40351.0,76.8083,76.8499,76.7168,76.8415,40351.0
2018-11-27 12:20:00,92.37,92.44,92.32,92.34,42917.0,76.8415,76.8998,76.7999,76.8166,42917.0
2018-11-27 12:25:00,92.34,92.35,92.16,92.16,29973.0,76.8166,76.8249,76.6668,76.6668,29973.0
2018-11-27 12:30:00,92.19,92.23,92.14,92.23,37397.0,76.6918,76.7251,76.6502,76.7251,37397.0
2018-11-27 12:35:00,92.22,92.35,92.21,92.34,38620.0,76.7168,76.8249,76.7084,76.8166,38620.0
2018-11-27 12:40:00,92.33,92.35,92.24,92.24,38355.0,76.8083,76.8249,76.7334,76.7334,38355.0
2018-11-27 12:45:00,92.25,92.26,92.15,92.19,56470.0,76.7417,76.75,76.6585,76.6918,56470.0
2018-11-27 12:50:00,92.19,92.21,92.12,92.21,48056.0,76.6918,76.7084,76.6336,76.7084,48056.0
2018-11-27 12:55:00,92.21,92.32,92.2,92.25,55351.0,76.7084,76.7999,76.7001,76.7417,55351.0
2018-11-27 13:00:00,92.24,92.26,92.09,92.14,38511.0,76.7334,76.75,76.6086,76.6502,38511.0
2018-11-27 13:05:00,92.14,92.21,92.14,92.2,33774.0,76.6502,76.7084,76.6502,76.7001,33774.0
2018-11-27 13:10:00,92.2,92.38,92.17,92.38,46602.0,76.7001,76.8499,76.6752,76.8499,46602.0
2018-11-27 13:15:00,92.37,92.53,92.18,92.4,74562.0,76.8415,76.9746,76.6835,76.8665,74562.0
2018-11-27 13:20:00,92.4,92.47,92.36,92.46,33536.0,76.8665,76.9247,76.8332,76.9164,33536.0
2018-11-27 13:25:00,92.47,92.63,92.47,92.59,57349.0,76.9247,77.0578,76.9247,77.0246,57349.0
2018-11-27 13:30:00,92.59,92.72,92.59,92.72,58504.0,77.0246,77.1327,77.0246,77.1327,58504.0
2018-11-27 13:35:00,92.71,92.82,92.65,92.72,45656.0,77.1244,77.2159,77.0745,77.1327,45656.0
2018-11-27 13:40:00,92.71,92.71,92.62,92.67,34105.0,77.1244,77.1244,77.0495,77.0911,34105.0
2018-11-27 13:45:00,92.68,92.78,92.67,92.76,34919.0,77.0994,77.1826,77.0911,77.166,34919.0
2018-11-27 13:50:00,92.78,92.79,92.7,92.73,34455.0,77.1826,77.1909,77.1161,77.141,34455.0
2018-11-27 13:55:00,92.72,92.95,92.71,92.95,61582.0,77.1327,77.324,77.1244,77.324,61582.0
2018-11-27 14:00:00,92.95,92.95,92.8,92.82,36115.0,77.324,77.324,77.1992,77.2159,36115.0
2018-11-27 14:05:00,92.83,92.87,92.74,92.8,34523.0,77.2242,77.2575,77.1493,77.1992,34523.0
2018-11-27 14:10:00,92.8,92.91,92.78,92.9,39626.0,77.1992,77.2908,77.1826,77.2824,39626.0
2018-11-27 14:15:00,92.9,92.9,92.82,92.87,38756.0,77.2824,77.2824,77.2159,77.2575,38756.0
2018-11-27 14:20:00,92.87,92.96,92.84,92.95,79529.0,77.2575,77.3324,77.2325,77.324,79529.0
2018-11-27 14:25:00,92.96,93.0,92.95,92.98,47114.0,77.3324,77.3656,77.324,77.349,47114.0
2018-11-27 14:30:00,92.98,93.09,92.98,93.06,75190.0,77.349,77.4405,77.349,77.4155,75190.0
2018-11-27 14:35:00,93.06,93.07,92.88,92.9,40749.0,77.4155,77.4239,77.2658,77.2824,40749.0
2018-11-27 14:40:00,92.91,92.99,92.9,92.97,38477.0,77.2908,77.3573,77.2824,77.3407,38477.0
2018-11-27 14:45:00,92.98,93.07,92.96,93.05,47150.0,77.349,77.4239,77.3324,77.4072,47150.0
2018-11-27 14:50:00,93.06,93.08,93.04,93.06,74221.0,77.4155,77.4322,77.3989,77.4155,74221.0
2018-11-27 14:55:00,93.05,93.08,92.97,93.0,52952.0,77.4072,77.4322,77.3407,77.3656,52952.0
2018-11-27 15:00:00,92.99,93.1,92.93,93.1,56494.0,77.3573,77.4488,77.3074,77.4488,56494.0
2018-11-27 15:05:00,93.09,93.11,92.99,93.03,83323.0,77.4405,77.4571,77.3573,77.3906,83323.0
2018-11-27 15:10:00,93.02,93.11,93.01,93.02,54008.0,77.3823,77.4571,77.3739,77.3823,54008.0
2018-11-27 15:15:00,93.03,93.06,92.97,92.99,60659.0,77.3906,77.4155,77.3407,77.3573,60659.0
2018-11-27 15:20:00,92.99,93.07,92.99,93.05,47810.0,77.3573,77.4239,77.3573,77.4072,47810.0
2018-11-27 15:25:00,93.06,93.15,93.06,93.08,58503.0,77.4155,77.4904,77.4155,77.4322,58503.0
2018-11-27 15:30:00,93.08,93.09,92.99,93.02,69242.0,77.4322,77.4405,77.3573,77.3823,69242.0
2018-11-27 15:35:00,93.01,93.13,93.01,93.05,60845.0,77.3739,77.4738,77.3739,77.4072,60845.0
2018-11-27 15:40:00,93.06,93.12,93.05,93.12,93886.0,77.4155,77.4655,77.4072,77.4655,93886.0
2018-11-27 15:45:00,93.12,93.12,92.99,93.07,176894.0,77.4655,77.4655,77.3573,77.4239,176894.0
2018-11-27 15:50:00,93.07,93.08,92.9,92.91,249044.0,77.4239,77.4322,77.2824,77.2908,249044.0
2018-11-27 15:55:00,92.9,93.16,92.89,93.16,273844.0,77.2824,77.4987,77.2741,77.4987,273844.0
2018-11-28 09:30:00,93.39,94.03,93.31,93.64,167636.0,77.6901,78.2225,77.6235,77.898,167636.0
2018-11-28 09:35:00,93.64,93.99,93.64,93.93,64026.0,77.898,78.1892,77.898,78.1393,64026.0
2018-11-28 09:40:00,93.92,94.07,93.85,93.95,62798.0,78.131,78.2557,78.0727,78.1559,62798.0
2018-11-28 09:45:00,93.97,94.26,93.87,94.2,54880.0,78.1726,78.4138,78.0894,78.3639,54880.0
2018-11-28 09:50:00,94.21,94.35,94.19,94.24,70862.0,78.3722,78.4887,78.3556,78.3972,70862.0
2018-11-28 09:55:00,94.25,94.34,94.06,94.06,101484.0,78.4055,78.4804,78.2474,78.2474,101484.0
2018-11-28 10:00:00,94.1,94.29,94.08,94.15,83120.0,78.2807,78.4388,78.2641,78.3223,83120.0
2018-11-28 10:05:00,94.15,94.17,93.99,94.07,61486.0,78.3223,78.3389,78.1892,78.2557,61486.0
2018-11-28 10:10:00,94.05,94.09,93.89,93.96,46124.0,78.2391,78.2724,78.106,78.1642,46124.0
2018-11-28 10:15:00,93.96,94.01,93.88,94.0,37896.0,78.1642,78.2058,78.0977,78.1975,37896.0
2018-11-28 10:20:00,94.01,94.28,93.97,94.25,56886.0,78.2058,78.4304,78.1726,78.4055,56886.0
2018-11-28 10:25:00,94.25,94.25,94.08,94.1,27031.0,78.4055,78.4055,78.2641,78.2807,27031.0
2018-11-28 10:30:00,94.11,94.14,94.05,94.14,38469.0,78.289,78.314,78.2391,78.314,38469.0
2018-11-28 10:35:00,94.14,94.33,94.14,94.31,54509.0,78.314,78.472,78.314,78.4554,54509.0
2018-11-28 10:40:00,94.32,94.43,94.27,94.3,63823.0,78.4637,78.5552,78.4221,78.4471,63823.0
2018-11-28 10:45:00,94.31,94.4,94.3,94.38,37312.0,78.4554,78.5303,78.4471,78.5136,37312.0
2018-11-28 10:50:00,94.39,94.4,94.23,94.3,44383.0,78.522,78.5303,78.3888,78.4471,44383.0
2018-11-28 10:55:00,94.3,94.51,94.27,94.51,115208.0,78.4471,78.6218,78.4221,78.6218,115208.0
2018-11-28 11:00:00,94.5,94.68,94.49,94.53,68928.0,78.6135,78.7632,78.6051,78.6384,68928.0
2018-11-28 11:05:00,94.54,94.57,94.3,94.3,41145.0,78.6467,78.6717,78.4471,78.4471,41145.0
2018-11-28 11:10:00,94.27,94.48,94.25,94.46,66257.0,78.4221,78.5968,78.4055,78.5802,66257.0
2018-11-28 11:15:00,94.47,94.48,94.35,94.35,32147.0,78.5885,78.5968,78.4887,78.4887,32147.0
2018-11-28 11:20:00,94.36,94.37,94.2,94.22,55214.0,78.497,78.5053,78.3639,78.3805,55214.0
2018-11-28 11:25:00,94.21,94.31,94.15,94.19,37285.0,78.3722,78.4554,78.3223,78.3556,37285.0
2018-11-28 11:30:00,94.19,94.3,94.16,94.2,41990.0,78.3556,78.4471,78.3306,78.3639,41990.0
2018-11-28 11:35:00,94.2,94.2,93.99,94.02,27333.0,78.3639,78.3639,78.1892,78.2142,27333.0
2018-11-28 11:40:00,94.03,94.16,94.02,94.15,28513.0,78.2225,78.3306,78.2142,78.3223,28513.0
2018-11-28 11:45:00,94.16,94.21,94.09,94.11,31049.0,78.3306,78.3722,78.2724,78.289,31049.0
2018-11-28 11:50:00,94.12,94.31,94.09,94.21,24833.0,78.2973,78.4554,78.2724,78.3722,24833.0
2018-11-28 11:55:00,94.21,94.24,94.07,94.21,28695.0,78.3722,78.3972,78.2557,78.3722,28695.0
2018-11-28 12:00:00,94.22,94.74,94.21,94.71,72632.0,78.3805,78.8131,78.3722,78.7882,72632.0
2018-11-28 12:05:00,94.75,94.97,94.72,94.9,55379.0,78.8214,79.0044,78.7965,78.9462,55379.0
2018-11-28 12:10:00,94.91,94.91,94.72,94.85,36381.0,78.9545,78.9545,78.7965,78.9046,36381.0
2018-11-28 12:15:00,94.87,94.94,94.76,94.86,36840.0,78.9213,78.9795,78.8297,78.9129,36840.0
2018-11-28 12:20:00,94.88,94.9,94.73,94.76,36843.0,78.9296,78.9462,78.8048,78.8297,36843.0
2018-11-28 12:25:00,94.73,94.9,94.68,94.81,50349.0,78.8048,78.9462,78.7632,78.8713,50349.0
2018-11-28 12:30:00,94.81,94.95,94.74,94.77,45448.0,78.8713,78.9878,78.8131,78.8381,45448.0
2018-11-28 12:35:00,94.78,94.99,94.75,94.96,51517.0,78.8464,79.0211,78.8214,78.9961,51517.0
2018-11-28 12:40:00,94.96,95.13,94.88,95.09,62534.0,78.9961,79.1375,78.9296,79.1043,62534.0
2018-11-28 12:45:00,95.1,95.26,95.07,95.11,48802.0,79.1126,79.2457,79.0876,79.1209,48802.0
2018-11-28 12:50:00,95.11,95.31,95.11,95.27,45631.0,79.1209,79.2873,79.1209,79.254,45631.0
2018-11-28 12:55:00,95.27,95.27,95.06,95.07,93301.0,79.254,79.254,79.0793,79.0876,93301.0
2018-11-28 13:00:00,95.08,95.12,94.85,94.87,70335.0,79.096,79.1292,78.9046,78.9213,70335.0
2018-11-28 13:05:00,94.86,94.93,94.84,94.89,38565.0,78.9129,78.9712,78.8963,78.9379,38565.0
2018-11-28 13:10:00,94.88,94.99,94.82,94.98,41611.0,78.9296,79.0211,78.8797,79.0128,41611.0
2018-11-28 13:15:00,94.95,95.05,94.93,95.04,27220.0,78.9878,79.071,78.9712,79.0627,27220.0
2018-11-28 13:20:00,95.05,95.11,95.04,95.1,32145.0,79.071,79.1209,79.0627,79.1126,32145.0
2018-11-28 13:25:00,95.11,95.2,95.1,95.17,40220.0,79.1209,79.1958,79.1126,79.1708,40220.0
2018-11-28 13:30:00,95.17,95.25,95.13,95.23,35031.0,79.1708,79.2374,79.1375,79.2207,35031.0
2018-11-28 13:35:00,95.24,95.34,95.24,95.29,46977.0,79.2291,79.3122,79.2291,79.2707,46977.0
2018-11-28 13:40:00,95.29,95.34,95.22,95.27,38010.0,79.2707,79.3122,79.2124,79.254,38010.0
2018-11-28 13:45:00,95.27,95.33,95.24,95.24,30742.0,79.254,79.3039,79.2291,79.2291,30742.0
2018-11-28 13:50:00,95.24,95.26,95.15,95.18,36507.0,79.2291,79.2457,79.1542,79.1791,36507.0
2018-11-28 13:55:00,95.16,95.27,95.15,95.18,32683.0,79.1625,79.254,79.1542,79.1791,32683.0
2018-11-28 14:00:00,95.17,95.36,95.09,95.36,63302.0,79.1708,79.3289,79.1043,79.3289,63302.0
2018-11-28 14:05:00,95.36,95.51,95.33,95.48,107129.0,79.3289,79.4537,79.3039,79.4287,107129.0
2018-11-28 14:10:00,95.49,95.57,95.45,95.54,71082.0,79.437,79.5036,79.4038,79.4786,71082.0
2018-11-28 14:15:00,95.54,95.54,95.26,95.31,70869.0,79.4786,79.4786,79.2457,79.2873,70869.0
2018-11-28 14:20:00,95.31,95.33,95.12,95.18,48022.0,79.2873,79.3039,79.1292,79.1791,48022.0
2018-11-28 14:25:00,95.18,95.33,95.17,95.3,114461.0,79.1791,79.3039,79.1708,79.279,114461.0
2018-11-28 14:30:00,95.3,95.38,95.22,95.24,59795.0,79.279,79.3455,79.2124,79.2291,59795.0
2018-11-28 14:35:00,95.24,95.29,95.09,95.13,47236.0,79.2291,79.2707,79.1043,79.1375,47236.0
2018-11-28 14:40:00,95.13,95.23,95.12,95.21,45140.0,79.1375,79.2207,79.1292,79.2041,45140.0
2018-11-28 14:45:00,95.21,95.36,95.2,95.34,65330.0,79.2041,79.3289,79.1958,79.3122,65330.0
2018-11-28 14:50:00,95.34,95.38,95.27,95.3,66711.0,79.3122,79.3455,79.254,79.279,66711.0
2018-11-28 14:55:00,95.29,95.34,95.13,95.14,54192.0,79.2707,79.3122,79.1375,79.1459,54192.0
2018-11-28 15:00:00,95.15,95.16,94.94,95.05,55048.0,79.1542,79.1625,78.9795,79.071,55048.0
2018-11-28 15:05:00,95.05,95.06,94.95,95.06,63970.0,79.071,79.0793,78.9878,79.0793,63970.0
2018-11-28 15:10:00,95.07,95.23,95.06,95.19,66089.0,79.0876,79.2207,79.0793,79.1875,66089.0
2018-11-28 15:15:00,95.17,95.17,95.03,95.04,55640.0,79.1708,79.1708,79.0544,79.0627,55640.0
2018-11-28 15:20:00,95.04,95.13,95.02,95.05,65872.0,79.0627,79.1375,79.046,79.071,65872.0
2018-11-28 15:25:00,95.04,95.11,94.99,95.1,82491.0,79.0627,79.1209,79.0211,79.1126,82491.0
2018-11-28 15:30:00,95.11,95.17,95.05,95.16,102205.0,79.1209,79.1708,79.071,79.1625,102205.0
2018-11-28 15:35:00,95.16,95.24,95.1,95.13,128385.0,79.1625,79.2291,79.1126,79.1375,128385.0
2018-11-28 15:40:00,95.14,95.23,95.13,95.13,106319.0,79.1459,79.2207,79.1375,79.1375,106319.0
2018-11-28 15:45:00,95.14,95.35,95.14,95.35,174419.0,79.1459,79.3206,79.1459,79.3206,174419.0
2018-11-28 15:50:00,95.34,95.43,95.31,95.39,249604.0,79.3122,79.3871,79.2873,79.3538,249604.0
2018-11-28 15:55:00,95.38,95.4,95.3,95.38,386494.0,79.3455,79.3622,79.279,79.3455,386494.0
2018-11-29 09:30:00,95.38,95.69,95.31,95.56,130187.0,79.3455,79.6034,79.2873,79.4953,130187.0
2018-11-29 09:35:00,95.54,96.4,95.54,96.22,131018.0,79.4786,80.194,79.4786,80.0443,131018.0
2018-11-29 09:40:00,96.26,96.46,96.09,96.41,146708.0,80.0776,80.244,79.9362,80.2024,146708.0
2018-11-29 09:45:00,96.46,96.65,96.39,96.4,130620.0,80.244,80.402,80.1857,80.194,130620.0
2018-11-29 09:50:00,96.43,96.74,96.37,96.74,87931.0,80.219,80.4769,80.1691,80.4769,87931.0
2018-11-29 09:55:00,96.73,96.8,96.4,96.47,46618.0,80.4686,80.5268,80.194,80.2523,46618.0
2018-11-29 10:00:00,96.45,96.58,96.17,96.35,64748.0,80.2356,80.3438,80.0027,80.1525,64748.0
2018-11-29 10:05:00,96.34,96.64,96.27,96.38,116151.0,80.1441,80.3937,80.0859,80.1774,116151.0
2018-11-29 10:10:00,96.38,96.6,96.37,96.43,87672.0,80.1774,80.3604,80.1691,80.219,87672.0
2018-11-29 10:15:00,96.44,96.59,96.37,96.55,109467.0,80.2273,80.3521,80.1691,80.3188,109467.0
2018-11-29 10:20:00,96.55,96.66,96.48,96.61,50466.0,80.3188,80.4103,80.2606,80.3687,50466.0
2018-11-29 10:25:00,96.61,96.71,96.39,96.45,56355.0,80.3687,80.4519,80.1857,80.2356,56355.0
2018-11-29 10:30:00,96.43,96.77,96.43,96.72,94938.0,80.219,80.5018,80.219,80.4603,94938.0
2018-11-29 10:35:00,96.7,96.77,96.55,96.55,61505.0,80.4436,80.5018,80.3188,80.3188,61505.0
2018-11-29 10:40:00,96.56,96.58,96.22,96.3,33015.0,80.3271,80.3438,80.0443,80.1109,33015.0
2018-11-29 10:45:00,96.31,96.45,96.3,96.42,43773.0,80.1192,80.2356,80.1109,80.2107,43773.0
2018-11-29 10:50:00,96.42,96.47,96.26,96.32,46010.0,80.2107,80.2523,80.0776,80.1275,46010.0
2018-11-29 10:55:00,96.31,96.32,96.22,96.26,30255.0,80.1192,80.1275,80.0443,80.0776,30255.0
2018-11-29 11:00:00,96.26,96.34,96.19,96.31,35975.0,80.0776,80.1441,80.0193,80.1192,35975.0
2018-11-29 11:05:00,96.32,96.39,96.29,96.34,46121.0,80.1275,80.1857,80.1025,80.1441,46121.0
2018-11-29 11:10:00,96.33,96.33,96.2,96.26,47056.0,80.1358,80.1358,80.0277,80.0776,47056.0
2018-11-29 11:15:00,96.24,96.36,96.19,96.24,43837.0,80.0609,80.1608,80.0193,80.0609,43837.0
2018-11-29 11:20:00,96.25,96.5,96.2,96.35,56147.0,80.0693,80.2772,80.0277,80.1525,56147.0
2018-11-29 11:25:00,96.37,96.48,96.34,96.43,78551.0,80.1691,80.2606,80.1441,80.219,78551.0
2018-11-29 11:30:00,96.42,96.49,96.38,96.47,36824.0,80.2107,80.2689,80.1774,80.2523,36824.0
2018-11-29 11:35:00,96.46,96.55,96.46,96.55,73733.0,80.244,80.3188,80.244,80.3188,73733.0
2018-11-29 11:40:00,96.53,96.66,96.53,96.63,56769.0,80.3022,80.4103,80.3022,80.3854,56769.0
2018-11-29 11:45:00,96.62,96.66,96.53,96.63,46739.0,80.3771,80.4103,80.3022,80.3854,46739.0
2018-11-29 11:50:00,96.62,96.77,96.6,96.71,73392.0,80.3771,80.5018,80.3604,80.4519,73392.0
2018-11-29 11:55:00,96.72,96.87,96.66,96.84,59939.0,80.4603,80.585,80.4103,80.5601,59939.0
2018-11-29 12:00:00,96.84,96.84,96.72,96.76,27110.0,80.5601,80.5601,80.4603,80.4935,27110.0
2018-11-29 12:05:00,96.75,96.77,96.57,96.63,37223.0,80.4852,80.5018,80.3355,80.3854,37223.0
2018-11-29 12:10:00,96.63,96.74,96.59,96.66,30718.0,80.3854,80.4769,80.3521,80.4103,30718.0
2018-11-29 12:15:00,96.65,96.72,96.62,96.65,20078.0,80.402,80.4603,80.3771,80.402,20078.0
2018-11-29 12:20:00,96.66,96.68,96.61,96.62,16339.0,80.4103,80.427,80.3687,80.3771,16339.0
2018-11-29 12:25:00,96.61,96.68,96.6,96.63,19552.0,80.3687,80.427,80.3604,80.3854,19552.0
2018-11-29 12:30:00,96.63,96.78,96.63,96.74,26180.0,80.3854,80.5102,80.3854,80.4769,26180.0
2018-11-29 12:35:00,96.73,96.73,96.63,96.73,24418.0,80.4686,80.4686,80.3854,80.4686,24418.0
2018-11-29 12:40:00,96.71,96.88,96.71,96.87,25861.0,80.4519,80.5934,80.4519,80.585,25861.0
2018-11-29 12:45:00,96.86,96.88,96.82,96.85,23569.0,80.5767,80.5934,80.5434,80.5684,23569.0
2018-11-29 12:50:00,96.85,96.85,96.7,96.76,53766.0,80.5684,80.5684,80.4436,80.4935,53766.0
2018-11-29 12:55:00,96.74,96.84,96.74,96.83,14444.0,80.4769,80.5601,80.4769,80.5518,14444.0
2018-11-29 13:00:00,96.81,96.86,96.75,96.77,17733.0,80.5351,80.5767,80.4852,80.5018,17733.0
2018-11-29 13:05:00,96.75,96.77,96.68,96.72,50298.0,80.4852,80.5018,80.427,80.4603,50298.0
2018-11-29 13:10:00,96.73,96.74,96.68,96.72,24459.0,80.4686,80.4769,80.427,80.4603,24459.0
2018-11-29 13:15:00,96.72,96.74,96.66,96.71,45061.0,80.4603,80.4769,80.4103,80.4519,45061.0
2018-11-29 13:20:00,96.7,96.74,96.68,96.74,34230.0,80.4436,80.4769,80.427,80.4769,34230.0
2018-11-29 13:25:00,96.74,96.76,96.69,96.7,22135.0,80.4769,80.4935,80.4353,80.4436,22135.0
2018-11-29 13:30:00,96.7,96.76,96.7,96.7,33499.0,80.4436,80.4935,80.4436,80.4436,33499.0
2018-11-29 13:35:00,96.7,96.7,96.64,96.67,23061.0,80.4436,80.4436,80.3937,80.4187,23061.0
2018-11-29 13:40:00,96.67,96.69,96.65,96.67,38201.0,80.4187,80.4353,80.402,80.4187,38201.0
2018-11-29 13:45:00,96.67,96.85,96.66,96.84,35940.0,80.4187,80.5684,80.4103,80.5601,35940.0
2018-11-29 13:50:00,96.84,96.84,96.66,96.67,45208.0,80.5601,80.5601,80.4103,80.4187,45208.0
2018-11-29 13:55:00,96.66,96.68,96.62,96.68,18128.0,80.4103,80.427,80.3771,80.427,18128.0
2018-11-29 14:00:00,96.68,96.83,96.61,96.72,46996.0,80.427,80.5518,80.3687,80.4603,46996.0
2018-11-29 14:05:00,96.72,96.73,96.66,96.73,17525.0,80.4603,80.4686,80.4103,80.4686,17525.0
2018-11-29 14:10:00,96.73,96.86,96.71,96.79,82377.0,80.4686,80.5767,80.4519,80.5185,82377.0
2018-11-29 14:15:00,96.8,96.88,96.75,96.87,28703.0,80.5268,80.5934,80.4852,80.585,28703.0
2018-11-29 14:20:00,96.88,96.95,96.85,96.89,48967.0,80.5934,80.6516,80.5684,80.6017,48967.0
2018-11-29 14:25:00,96.9,96.95,96.87,96.93,36292.0,80.61,80.6516,80.585,80.6349,36292.0
2018-11-29 14:30:00,96.92,97.0,96.91,96.97,47056.0,80.6266,80.6932,80.6183,80.6682,47056.0
2018-11-29 14:35:00,96.97,96.97,96.89,96.89,30094.0,80.6682,80.6682,80.6017,80.6017,30094.0
2018-11-29 14:40:00,96.88,96.93,96.88,96.9,30254.0,80.5934,80.6349,80.5934,80.61,30254.0
2018-11-29 14:45:00,96.91,96.92,96.88,96.9,20660.0,80.6183,80.6266,80.5934,80.61,20660.0
2018-11-29 14:50:00,96.91,97.06,96.89,96.96,94918.0,80.6183,80.7431,80.6017,80.6599,94918.0
2018-11-29 14:55:00,96.95,97.21,96.92,97.16,52169.0,80.6516,80.8679,80.6266,80.8263,52169.0
2018-11-29 15:00:00,97.17,97.24,97.15,97.2,62505.0,80.8346,80.8928,80.818,80.8596,62505.0
2018-11-29 15:05:00,97.19,97.25,97.15,97.24,79988.0,80.8512,80.9012,80.818,80.8928,79988.0
2018-11-29 15:10:00,97.25,97.26,97.16,97.22,91050.0,80.9012,80.9095,80.8263,80.8762,91050.0
2018-11-29 15:15:00,97.22,97.23,97.12,97.15,110133.0,80.8762,80.8845,80.793,80.818,110133.0
2018-11-29 15:20:00,97.15,97.24,97.15,97.2,82683.0,80.818,80.8928,80.818,80.8596,82683.0
2018-11-29 15:25:00,97.21,97.31,97.19,97.3,59474.0,80.8679,80.9511,80.8512,80.9427,59474.0
2018-11-29 15:30:00,97.29,97.29,97.17,97.21,77790.0,80.9344,80.9344,80.8346,80.8679,77790.0
2018-11-29 15:35:00,97.21,97.21,97.08,97.09,89581.0,80.8679,80.8679,80.7597,80.768,89581.0
2018-11-29 15:40:00,97.09,97.13,97.0,97.06,69458.0,80.768,80.8013,80.6932,80.7431,69458.0
2018-11-29 15:45:00,97.05,97.05,96.75,96.79,121931.0,80.7348,80.7348,80.4852,80.5185,121931.0
2018-11-29 15:50:00,96.8,96.86,96.73,96.86,126787.0,80.5268,80.5767,80.4686,80.5767,126787.0
2018-11-29 15:55:00,96.85,96.85,96.57,96.61,259476.0,80.5684,80.5684,80.3355,80.3687,259476.0
2018-11-30 09:30:00,96.81,97.33,96.76,97.08,138113.0,80.5351,80.9677,80.4935,80.7597,138113.0
2018-11-30 09:35:00,97.08,97.27,96.95,97.27,63890.0,80.7597,80.9178,80.6516,80.9178,63890.0
2018-11-30 09:40:00,97.27,97.32,97.08,97.11,46593.0,80.9178,80.9594,80.7597,80.7847,46593.0
2018-11-30 09:45:00,97.13,97.29,97.11,97.28,30617.0,80.8013,80.9344,80.7847,80.9261,30617.0
2018-11-30 09:50:00,97.27,97.35,97.18,97.21,83760.0,80.9178,80.9843,80.8429,80.8679,83760.0
2018-11-30 09:55:00,97.22,97.31,97.13,97.23,61610.0,80.8762,80.9511,80.8013,80.8845,61610.0
2018-11-30 10:00:00,97.22,97.27,97.12,97.24,60264.0,80.8762,80.9178,80.793,80.8928,60264.0
2018-11-30 10:05:00,97.25,97.3,97.16,97.3,47141.0,80.9012,80.9427,80.8263,80.9427,47141.0
2018-11-30 10:10:00,97.3,97.35,97.21,97.25,39522.0,80.9427,80.9843,80.8679,80.9012,39522.0
2018-11-30 10:15:00,97.23,97.28,97.12,97.12,38473.0,80.8845,80.9261,80.793,80.793,38473.0
2018-11-30 10:20:00,97.1,97.13,97.02,97.04,39744.0,80.7764,80.8013,80.7098,80.7265,39744.0
2018-11-30 10:25:00,97.03,97.13,96.97,97.13,41353.0,80.7181,80.8013,80.6682,80.8013,41353.0
2018-11-30 10:30:00,97.14,97.4,97.14,97.37,32684.0,80.8096,81.0259,80.8096,81.001,32684.0
2018-11-30 10:35:00,97.36,97.37,97.25,97.3,35340.0,80.9927,81.001,80.9012,80.9427,35340.0
2018-11-30 10:40:00,97.3,97.3,97.16,97.28,64631.0,80.9427,80.9427,80.8263,80.9261,64631.0
2018-11-30 10:45:00,97.3,97.31,97.16,97.17,27660.0,80.9427,80.9511,80.8263,80.8346,27660.0
2018-11-30 10:50:00,97.15,97.16,97.03,97.07,36257.0,80.818,80.8263,80.7181,80.7514,36257.0
2018-11-30 10:55:00,97.09,97.12,96.92,96.92,51279.0,80.768,80.793,80.6266,80.6266,51279.0
2018-11-30 11:00:00,96.92,97.0,96.83,96.92,66381.0,80.6266,80.6932,80.5518,80.6266,66381.0
2018-11-30 11:05:00,96.92,96.93,96.85,96.85,26131.0,80.6266,80.6349,80.5684,80.5684,26131.0
2018-11-30 11:10:00,96.86,96.9,96.78,96.8,39173.0,80.5767,80.61,80.5102,80.5268,39173.0
2018-11-30 11:15:00,96.8,96.92,96.78,96.92,40098.0,80.5268,80.6266,80.5102,80.6266,40098.0
2018-11-30 11:20:00,96.92,97.06,96.9,97.05,58358.0,80.6266,80.7431,80.61,80.7348,58358.0
2018-11-30 11:25:00,97.05,97.05,96.87,96.96,63849.0,80.7348,80.7348,80.585,80.6599,63849.0
2018-11-30 11:30:00,96.94,97.01,96.86,96.9,53235.0,80.6433,80.7015,80.5767,80.61,53235.0
2018-11-30 11:35:00,96.9,96.91,96.83,96.87,20231.0,80.61,80.6183,80.5518,80.585,20231.0
2018-11-30 11:40:00,96.88,96.96,96.88,96.95,20714.0,80.5934,80.6599,80.5934,80.6516,20714.0
2018-11-30 11:45:00,96.95,96.98,96.9,96.98,33617.0,80.6516,80.6765,80.61,80.6765,33617.0
2018-11-30 11:50:00,96.98,96.99,96.93,96.94,24795.0,80.6765,80.6849,80.6349,80.6433,24795.0
2018-11-30 11:55:00,96.94,97.02,96.94,96.96,35671.0,80.6433,80.7098,80.6433,80.6599,35671.0
2018-11-30 12:00:00,96.95,97.07,96.93,97.06,56494.0,80.6516,80.7514,80.6349,80.7431,56494.0
2018-11-30 12:05:00,97.06,97.17,97.02,97.15,46361.0,80.7431,80.8346,80.7098,80.818,46361.0
2018-11-30 12:10:00,97.16,97.17,97.1,97.11,22374.0,80.8263,80.8346,80.7764,80.7847,22374.0
2018-11-30 12:15:00,97.11,97.14,97.06,97.12,25131.0,80.7847,80.8096,80.7431,80.793,25131.0
2018-11-30 12:20:00,97.11,97.15,97.11,97.14,14691.0,80.7847,80.818,80.7847,80.8096,14691.0
2018-11-30 12:25:00,97.14,97.14,97.0,97.01,27428.0,80.8096,80.8096,80.6932,80.7015,27428.0
2018-11-30 12:30:00,97.0,97.04,96.96,96.98,22248.0,80.6932,80.7265,80.6599,80.6765,22248.0
2018-11-30 12:35:00,96.98,97.03,96.95,97.01,21076.0,80.6765,80.7181,80.6516,80.7015,21076.0
2018-11-30 12:40:00,97.01,97.05,96.94,96.98,29307.0,80.7015,80.7348,80.6433,80.6765,29307.0
2018-11-30 12:45:00,96.98,97.14,96.97,97.09,32218.0,80.6765,80.8096,80.6682,80.768,32218.0
2018-11-30 12:50:00,97.1,97.11,97.01,97.02,19693.0,80.7764,80.7847,80.7015,80.7098,19693.0
2018-11-30 12:55:00,97.01,97.05,96.98,97.02,26790.0,80.7015,80.7348,80.6765,80.7098,26790.0
2018-11-30 13:00:00,97.01,97.01,96.94,96.96,28086.0,80.7015,80.7015,80.6433,80.6599,28086.0
2018-11-30 13:05:00,96.96,96.98,96.89,96.89,39524.0,80.6599,80.6765,80.6017,80.6017,39524.0
2018-11-30 13:10:00,96.89,96.91,96.85,96.91,38178.0,80.6017,80.6183,80.5684,80.6183,38178.0
2018-11-30 13:15:00,96.91,97.0,96.87,97.0,32853.0,80.6183,80.6932,80.585,80.6932,32853.0
2018-11-30 13:20:00,97.0,97.03,96.97,97.0,33759.0,80.6932,80.7181,80.6682,80.6932,33759.0
2018-11-30 13:25:00,96.99,97.06,96.98,97.04,44457.0,80.6849,80.7431,80.6765,80.7265,44457.0
2018-11-30 13:30:00,97.04,97.15,96.97,97.04,80611.0,80.7265,80.818,80.6682,80.7265,80611.0
2018-11-30 13:35:00,97.05,97.13,97.04,97.09,29341.0,80.7348,80.8013,80.7265,80.768,29341.0
2018-11-30 13:40:00,97.09,97.18,97.07,97.18,46805.0,80.768,80.8429,80.7514,80.8429,46805.0
2018-11-30 13:45:00,97.18,97.25,97.11,97.23,58106.0,80.8429,80.9012,80.7847,80.8845,58106.0
2018-11-30 13:50:00,97.24,97.37,97.2,97.22,60275.0,80.8928,81.001,80.8596,80.8762,60275.0
2018-11-30 13:55:00,97.22,97.24,97.15,97.2,33024.0,80.8762,80.8928,80.818,80.8596,33024.0
2018-11-30 14:00:00,97.2,97.23,97.09,97.17,26476.0,80.8596,80.8845,80.768,80.8346,26476.0
2018-11-30 14:05:00,97.17,97.2,97.13,97.15,16854.0,80.8346,80.8596,80.8013,80.818,16854.0
2018-11-30 14:10:00,97.14,97.23,97.13,97.22,61838.0,80.8096,80.8845,80.8013,80.8762,61838.0
2018-11-30 14:15:00,97.22,97.38,97.22,97.24,28815.0,80.8762,81.0093,80.8762,80.8928,28815.0
2018-11-30 14:20:00,97.24,97.28,97.23,97.24,28959.0,80.8928,80.9261,80.8845,80.8928,28959.0
2018-11-30 14:25:00,97.25,97.39,97.23,97.37,29701.0,80.9012,81.0176,80.8845,81.001,29701.0
2018-11-30 14:30:00,97.36,97.38,97.26,97.28,43625.0,80.9927,81.0093,80.9095,80.9261,43625.0
2018-11-30 14:35:00,97.28,97.31,97.19,97.27,29162.0,80.9261,80.9511,80.8512,80.9178,29162.0
2018-11-30 14:40:00,97.27,97.38,97.24,97.33,29812.0,80.9178,81.0093,80.8928,80.9677,29812.0
2018-11-30 14:45:00,97.32,97.33,97.24,97.26,33001.0,80.9594,80.9677,80.8928,80.9095,33001.0
2018-11-30 14:50:00,97.27,97.32,97.23,97.25,46737.0,80.9178,80.9594,80.8845,80.9012,46737.0
2018-11-30 14:55:00,97.27,97.31,97.11,97.2,70630.0,80.9178,80.9511,80.7847,80.8596,70630.0
2018-11-30 15:00:00,97.18,97.27,97.18,97.25,49807.0,80.8429,80.9178,80.8429,80.9012,49807.0
2018-11-30 15:05:00,97.24,97.48,97.23,97.47,40216.0,80.8928,81.0925,80.8845,81.0842,40216.0
2018-11-30 15:10:00,97.48,97.48,97.34,97.35,34782.0,81.0925,81.0925,80.976,80.9843,34782.0
2018-11-30 15:15:00,97.35,97.45,97.33,97.42,38504.0,80.9843,81.0675,80.9677,81.0426,38504.0
2018-11-30 15:20:00,97.43,97.54,97.42,97.53,44799.0,81.0509,81.1424,81.0426,81.1341,44799.0
2018-11-30 15:25:00,97.52,97.54,97.46,97.47,34603.0,81.1258,81.1424,81.0758,81.0842,34603.0
2018-11-30 15:30:00,97.47,97.55,97.45,97.5,59271.0,81.0842,81.1507,81.0675,81.1091,59271.0
2018-11-30 15:35:00,97.5,97.53,97.44,97.53,63601.0,81.1091,81.1341,81.0592,81.1341,63601.0
2018-11-30 15:40:00,97.53,97.59,97.44,97.46,76625.0,81.1341,81.184,81.0592,81.0758,76625.0
2018-11-30 15:45:00,97.44,97.45,97.28,97.33,75823.0,81.0592,81.0675,80.9261,80.9677,75823.0
2018-11-30 15:50:00,97.32,97.33,97.21,97.23,143993.0,80.9594,80.9677,80.8679,80.8845,143993.0
2018-11-30 15:55:00,97.24,97.59,97.24,97.51,597621.0,80.8928,81.184,80.8928,81.1174,597621.0
2018-12-03 09:30:00,98.0,98.97,97.92,98.92,326197.0,81.5251,82.332,81.4585,82.2904,326197.0
2018-12-03 09:35:00,98.92,98.99,98.59,98.85,122608.0,82.2904,82.3486,82.0159,82.2322,122608.0
2018-12-03 09:40:00,98.86,99.09,98.86,99.07,147349.0,82.2405,82.4318,82.2405,82.4152,147349.0
2018-12-03 09:45:00,99.08,99.14,98.64,98.79,96191.0,82.4235,82.4734,82.0575,82.1823,96191.0
2018-12-03 09:50:00,98.8,98.95,98.73,98.75,99124.0,82.1906,82.3154,82.1323,82.149,99124.0
2018-12-03 09:55:00,98.75,98.76,98.56,98.75,98563.0,82.149,82.1573,81.9909,82.149,98563.0
2018-12-03 10:00:00,98.78,98.89,98.66,98.84,136529.0,82.1739,82.2654,82.0741,82.2239,136529.0
2018-12-03 10:05:00,98.84,98.86,98.66,98.68,68480.0,82.2239,82.2405,82.0741,82.0908,68480.0
2018-12-03 10:10:00,98.67,98.67,98.5,98.5,81718.0,82.0824,82.0824,81.941,81.941,81718.0
2018-12-03 10:15:00,98.49,98.61,98.47,98.5,65658.0,81.9327,82.0325,81.9161,81.941,65658.0
2018-12-03 10:20:00,98.5,98.77,98.5,98.73,66405.0,81.941,82.1656,81.941,82.1323,66405.0
2018-12-03 10:25:00,98.73,98.8,98.66,98.66,56990.0,82.1323,82.1906,82.0741,82.0741,56990.0
2018-12-03 10:30:00,98.66,98.69,98.51,98.58,55532.0,82.0741,82.0991,81.9493,82.0076,55532.0
2018-12-03 10:35:00,98.57,98.72,98.55,98.67,62810.0,81.9992,82.124,81.9826,82.0824,62810.0
2018-12-03 10:40:00,98.66,98.79,98.64,98.77,84644.0,82.0741,82.1823,82.0575,82.1656,84644.0
2018-12-03 10:45:00,98.78,98.93,98.75,98.76,34097.0,82.1739,82.2987,82.149,82.1573,34097.0
2018-12-03 10:50:00,98.76,98.79,98.3,98.36,50394.0,82.1573,82.1823,81.7746,81.8245,50394.0
2018-12-03 10:55:00,98.36,98.41,98.22,98.25,35751.0,81.8245,81.8661,81.7081,81.733,35751.0
2018-12-03 11:00:00,98.27,98.28,98.07,98.18,31559.0,81.7497,81.758,81.5833,81.6748,31559.0
2018-12-03 11:05:00,98.2,98.28,98.03,98.28,49576.0,81.6914,81.758,81.55,81.758,49576.0
2018-12-03 11:10:00,98.28,98.43,98.28,98.43,44032.0,81.758,81.8828,81.758,81.8828,44032.0
2018-12-03 11:15:00,98.44,98.6,98.43,98.6,33063.0,81.8911,82.0242,81.8828,82.0242,33063.0
2018-12-03 11:20:00,98.59,98.59,98.41,98.46,30286.0,82.0159,82.0159,81.8661,81.9077,30286.0
2018-12-03 11:25:00,98.47,98.57,98.28,98.44,33949.0,81.9161,81.9992,81.758,81.8911,33949.0
2018-12-03 11:30:00,98.45,98.53,98.42,98.43,48270.0,81.8994,81.966,81.8745,81.8828,48270.0
2018-12-03 11:35:00,98.45,98.45,98.25,98.28,19720.0,81.8994,81.8994,81.733,81.758,19720.0
2018-12-03 11:40:00,98.27,98.31,98.11,98.17,25299.0,81.7497,81.783,81.6166,81.6665,25299.0
2018-12-03 11:45:00,98.18,98.18,98.07,98.11,24851.0,81.6748,81.6748,81.5833,81.6166,24851.0
2018-12-03 11:50:00,98.12,98.22,98.09,98.15,41735.0,81.6249,81.7081,81.5999,81.6499,41735.0
2018-12-03 11:55:00,98.15,98.21,98.09,98.15,37993.0,81.6499,81.6998,81.5999,81.6499,37993.0
2018-12-03 12:00:00,98.15,98.35,98.15,98.32,72294.0,81.6499,81.8162,81.6499,81.7913,72294.0
2018-12-03 12:05:00,98.31,98.45,98.28,98.41,53371.0,81.783,81.8994,81.758,81.8661,53371.0
2018-12-03 12:10:00,98.41,98.42,98.28,98.33,26448.0,81.8661,81.8745,81.758,81.7996,26448.0
2018-12-03 12:15:00,98.32,98.43,98.32,98.33,17543.0,81.7913,81.8828,81.7913,81.7996,17543.0
2018-12-03 12:20:00,98.33,98.39,98.29,98.39,27613.0,81.7996,81.8495,81.7663,81.8495,27613.0
2018-12-03 12:25:00,98.38,98.48,98.37,98.46,25165.0,81.8412,81.9244,81.8329,81.9077,25165.0
2018-12-03 12:30:00,98.45,98.74,98.45,98.73,31125.0,81.8994,82.1407,81.8994,82.1323,31125.0
2018-12-03 12:35:00,98.74,98.79,98.72,98.73,44589.0,82.1407,82.1823,82.124,82.1323,44589.0
2018-12-03 12:40:00,98.72,98.73,98.62,98.65,36834.0,82.124,82.1323,82.0408,82.0658,36834.0
2018-12-03 12:45:00,98.65,98.68,98.57,98.65,16894.0,82.0658,82.0908,81.9992,82.0658,16894.0
2018-12-03 12:50:00,98.65,98.68,98.55,98.66,22786.0,82.0658,82.0908,81.9826,82.0741,22786.0
2018-12-03 12:55:00,98.68,98.76,98.67,98.75,22002.0,82.0908,82.1573,82.0824,82.149,22002.0
2018-12-03 13:00:00,98.77,98.9,98.77,98.87,59497.0,82.1656,82.2738,82.1656,82.2488,59497.0
2018-12-03 13:05:00,98.85,98.92,98.81,98.84,25198.0,82.2322,82.2904,82.1989,82.2239,25198.0
2018-12-03 13:10:00,98.84,98.95,98.8,98.82,44636.0,82.2239,82.3154,82.1906,82.2072,44636.0
2018-12-03 13:15:00,98.82,98.86,98.7,98.71,36044.0,82.2072,82.2405,82.1074,82.1157,36044.0
2018-12-03 13:20:00,98.72,98.82,98.71,98.82,24310.0,82.124,82.2072,82.1157,82.2072,24310.0
2018-12-03 13:25:00,98.83,98.83,98.69,98.77,41429.0,82.2155,82.2155,82.0991,82.1656,41429.0
2018-12-03 13:30:00,98.77,98.77,98.69,98.73,24730.0,82.1656,82.1656,82.0991,82.1323,24730.0
2018-12-03 13:35:00,98.72,98.73,98.65,98.73,19383.0,82.124,82.1323,82.0658,82.1323,19383.0
2018-12-03 13:40:00,98.73,98.8,98.71,98.79,21125.0,82.1323,82.1906,82.1157,82.1823,21125.0
2018-12-03 13:45:00,98.8,98.83,98.68,98.68,22906.0,82.1906,82.2155,82.0908,82.0908,22906.0
2018-12-03 13:50:00,98.68,98.77,98.67,98.76,18900.0,82.0908,82.1656,82.0824,82.1573,18900.0
2018-12-03 13:55:00,98.76,98.76,98.63,98.72,26224.0,82.1573,82.1573,82.0492,82.124,26224.0
2018-12-03 14:00:00,98.72,98.78,98.66,98.66,38894.0,82.124,82.1739,82.0741,82.0741,38894.0
2018-12-03 14:05:00,98.67,98.68,98.45,98.5,81571.0,82.0824,82.0908,81.8994,81.941,81571.0
2018-12-03 14:10:00,98.5,98.61,98.46,98.6,49808.0,81.941,82.0325,81.9077,82.0242,49808.0
2018-12-03 14:15:00,98.6,98.66,98.58,98.59,158349.0,82.0242,82.0741,82.0076,82.0159,158349.0
2018-12-03 14:20:00,98.59,98.64,98.55,98.58,54162.0,82.0159,82.0575,81.9826,82.0076,54162.0
2018-12-03 14:25:00,98.57,98.65,98.53,98.58,43872.0,81.9992,82.0658,81.966,82.0076,43872.0
2018-12-03 14:30:00,98.58,98.65,98.54,98.62,53471.0,82.0076,82.0658,81.9743,82.0408,53471.0
2018-12-03 14:35:00,98.61,98.65,98.48,98.5,46160.0,82.0325,82.0658,81.9244,81.941,46160.0
2018-12-03 14:40:00,98.51,98.58,98.49,98.58,50816.0,81.9493,82.0076,81.9327,82.0076,50816.0
2018-12-03 14:45:00,98.58,98.71,98.57,98.7,25411.0,82.0076,82.1157,81.9992,82.1074,25411.0
2018-12-03 14:50:00,98.71,98.76,98.53,98.59,93031.0,82.1157,82.1573,81.966,82.0159,93031.0
2018-12-03 14:55:00,98.58,98.68,98.56,98.64,49064.0,82.0076,82.0908,81.9909,82.0575,49064.0
2018-12-03 15:00:00,98.64,98.66,98.51,98.56,61304.0,82.0575,82.0741,81.9493,81.9909,61304.0
2018-12-03 15:05:00,98.56,98.62,98.38,98.43,57060.0,81.9909,82.0408,81.8412,81.8828,57060.0
2018-12-03 15:10:00,98.42,98.6,98.42,98.6,52475.0,81.8745,82.0242,81.8745,82.0242,52475.0
2018-12-03 15:15:00,98.58,98.63,98.57,98.59,43313.0,82.0076,82.0492,81.9992,82.0159,43313.0
2018-12-03 15:20:00,98.59,98.62,98.56,98.58,57427.0,82.0159,82.0408,81.9909,82.0076,57427.0
2018-12-03 15:25:00,98.58,98.69,98.52,98.68,54147.0,82.0076,82.0991,81.9577,82.0908,54147.0
2018-12-03 15:30:00,98.69,98.87,98.67,98.86,85226.0,82.0991,82.2488,82.0824,82.2405,85226.0
2018-12-03 15:35:00,98.86,98.92,98.82,98.84,71496.0,82.2405,82.2904,82.2072,82.2239,71496.0
2018-12-03 15:40:00,98.85,98.85,98.71,98.73,59400.0,82.2322,82.2322,82.1157,82.1323,59400.0
2018-12-03 15:45:00,98.73,98.79,98.53,98.59,127303.0,82.1323,82.1823,81.966,82.0159,127303.0
2018-12-03 15:50:00,98.59,98.62,98.46,98.53,121255.0,82.0159,82.0408,81.9077,81.966,121255.0
2018-12-03 15:55:00,98.54,98.83,98.54,98.78,332553.0,81.9743,82.2155,81.9743,82.1739,332553.0
2018-12-04 09:30:00,98.58,98.96,98.45,98.89,143069.0,82.0076,82.3237,81.8994,82.2654,143069.0
2018-12-04 09:35:00,98.9,99.31,98.9,99.26,74659.0,82.2738,82.6148,82.2738,82.5732,74659.0
2018-12-04 09:40:00,99.25,99.41,99.05,99.11,55427.0,82.5649,82.698,82.3986,82.4485,55427.0
2018-12-04 09:45:00,99.1,99.1,98.95,98.98,94087.0,82.4401,82.4401,82.3154,82.3403,94087.0
2018-12-04 09:50:00,98.98,99.04,98.8,98.85,64834.0,82.3403,82.3902,82.1906,82.2322,64834.0
2018-12-04 09:55:00,98.88,99.0,98.78,98.81,76977.0,82.2571,82.357,82.1739,82.1989,76977.0
2018-12-04 10:00:00,98.82,98.94,98.78,98.85,51779.0,82.2072,82.307,82.1739,82.2322,51779.0
2018-12-04 10:05:00,98.86,98.87,98.75,98.8,64961.0,82.2405,82.2488,82.149,82.1906,64961.0
2018-12-04 10:10:00,98.81,98.81,98.69,98.69,48571.0,82.1989,82.1989,82.0991,82.0991,48571.0
2018-12-04 10:15:00,98.68,98.76,98.58,98.58,47815.0,82.0908,82.1573,82.0076,82.0076,47815.0
2018-12-04 10:20:00,98.59,98.75,98.59,98.75,37196.0,82.0159,82.149,82.0159,82.149,37196.0
2018-12-04 10:25:00,98.77,98.8,98.69,98.74,73950.0,82.1656,82.1906,82.0991,82.1407,73950.0
2018-12-04 10:30:00,98.73,98.75,98.67,98.72,49877.0,82.1323,82.149,82.0824,82.124,49877.0
2018-12-04 10:35:00,98.73,98.81,98.67,98.74,44468.0,82.1323,82.1989,82.0824,82.1407,44468.0
2018-12-04 10:40:00,98.73,98.82,98.62,98.65,42358.0,82.1323,82.2072,82.0408,82.0658,42358.0
2018-12-04 10:45:00,98.64,98.72,98.56,98.72,47945.0,82.0575,82.124,81.9909,82.124,47945.0
2018-12-04 10:50:00,98.73,98.73,98.57,98.62,40338.0,82.1323,82.1323,81.9992,82.0408,40338.0
2018-12-04 10:55:00,98.62,98.63,98.57,98.58,36476.0,82.0408,82.0492,81.9992,82.0076,36476.0
2018-12-04 11:00:00,98.58,98.64,98.51,98.62,76186.0,82.0076,82.0575,81.9493,82.0408,76186.0
2018-12-04 11:05:00,98.62,98.74,98.61,98.67,42230.0,82.0408,82.1407,82.0325,82.0824,42230.0
2018-12-04 11:10:00,98.67,98.67,98.49,98.55,36488.0,82.0824,82.0824,81.9327,81.9826,36488.0
2018-12-04 11:15:00,98.55,98.61,98.52,98.58,40389.0,81.9826,82.0325,81.9577,82.0076,40389.0
2018-12-04 11:20:00,98.57,98.8,98.51,98.71,55150.0,81.9992,82.1906,81.9493,82.1157,55150.0
2018-12-04 11:25:00,98.72,98.75,98.59,98.64,33870.0,82.124,82.149,82.0159,82.0575,33870.0
2018-12-04 11:30:00,98.63,98.67,98.58,98.62,28103.0,82.0492,82.0824,82.0076,82.0408,28103.0
2018-12-04 11:35:00,98.61,98.75,98.61,98.74,40399.0,82.0325,82.149,82.0325,82.1407,40399.0
2018-12-04 11:40:00,98.75,98.8,98.61,98.62,52859.0,82.149,82.1906,82.0325,82.0408,52859.0
2018-12-04 11:45:00,98.63,98.78,98.58,98.76,32392.0,82.0492,82.1739,82.0076,82.1573,32392.0
2018-12-04 11:50:00,98.75,98.75,98.57,98.64,31277.0,82.149,82.149,81.9992,82.0575,31277.0
2018-12-04 11:55:00,98.64,98.64,98.37,98.39,27695.0,82.0575,82.0575,81.8329,81.8495,27695.0
2018-12-04 12:00:00,98.38,98.38,98.05,98.06,31935.0,81.8412,81.8412,81.5667,81.575,31935.0
2018-12-04 12:05:00,98.06,98.06,97.63,97.77,64684.0,81.575,81.575,81.2173,81.3337,64684.0
2018-12-04 12:10:00,97.78,97.83,97.47,97.49,38784.0,81.3421,81.3836,81.0842,81.1008,38784.0
2018-12-04 12:15:00,97.48,97.59,97.37,97.54,45283.0,81.0925,81.184,81.001,81.1424,45283.0
2018-12-04 12:20:00,97.54,97.54,97.15,97.17,55772.0,81.1424,81.1424,80.818,80.8346,55772.0
2018-12-04 12:25:00,97.16,97.39,97.14,97.19,41891.0,80.8263,81.0176,80.8096,80.8512,41891.0
2018-12-04 12:30:00,97.17,97.17,96.82,97.1,52459.0,80.8346,80.8346,80.5434,80.7764,52459.0
2018-12-04 12:35:00,97.1,97.12,96.96,96.97,75788.0,80.7764,80.793,80.6599,80.6682,75788.0
2018-12-04 12:40:00,97.03,97.12,96.94,97.06,105838.0,80.7181,80.793,80.6433,80.7431,105838.0
2018-12-04 12:45:00,97.06,97.28,97.05,97.23,47435.0,80.7431,80.9261,80.7348,80.8845,47435.0
2018-12-04 12:50:00,97.22,97.26,97.09,97.18,57455.0,80.8762,80.9095,80.768,80.8429,57455.0
2018-12-04 12:55:00,97.2,97.35,97.17,97.17,41751.0,80.8596,80.9843,80.8346,80.8346,41751.0
2018-12-04 13:00:00,97.16,97.17,96.99,97.16,25537.0,80.8263,80.8346,80.6849,80.8263,25537.0
2018-12-04 13:05:00,97.15,97.19,96.9,96.96,25592.0,80.818,80.8512,80.61,80.6599,25592.0
2018-12-04 13:10:00,96.95,97.15,96.86,96.93,33053.0,80.6516,80.818,80.5767,80.6349,33053.0
2018-12-04 13:15:00,96.95,97.07,96.91,97.01,30465.0,80.6516,80.7514,80.6183,80.7015,30465.0
2018-12-04 13:20:00,97.0,97.11,96.96,96.99,30014.0,80.6932,80.7847,80.6599,80.6849,30014.0
2018-12-04 13:25:00,96.97,96.99,96.48,96.5,57247.0,80.6682,80.6849,80.2606,80.2772,57247.0
2018-12-04 13:30:00,96.51,96.76,96.44,96.72,50846.0,80.2856,80.4935,80.2273,80.4603,50846.0
2018-12-04 13:35:00,96.72,96.75,96.32,96.33,31169.0,80.4603,80.4852,80.1275,80.1358,31169.0
2018-12-04 13:40:00,96.31,96.47,96.1,96.43,62547.0,80.1192,80.2523,79.9445,80.219,62547.0
2018-12-04 13:45:00,96.41,96.62,96.36,96.5,38493.0,80.2024,80.3771,80.1608,80.2772,38493.0
2018-12-04 13:50:00,96.49,96.57,96.42,96.52,21949.0,80.2689,80.3355,80.2107,80.2939,21949.0
2018-12-04 13:55:00,96.52,96.92,96.51,96.86,49499.0,80.2939,80.6266,80.2856,80.5767,49499.0
2018-12-04 14:00:00,96.85,96.87,96.64,96.64,58396.0,80.5684,80.585,80.3937,80.3937,58396.0
2018-12-04 14:05:00,96.64,96.94,96.63,96.91,35132.0,80.3937,80.6433,80.3854,80.6183,35132.0
2018-12-04 14:10:00,96.92,97.03,96.8,96.8,71520.0,80.6266,80.7181,80.5268,80.5268,71520.0
2018-12-04 14:15:00,96.8,96.91,96.71,96.91,40523.0,80.5268,80.6183,80.4519,80.6183,40523.0
2018-12-04 14:20:00,96.93,96.94,96.77,96.77,34407.0,80.6349,80.6433,80.5018,80.5018,34407.0
2018-12-04 14:25:00,96.76,96.76,96.58,96.68,36199.0,80.4935,80.4935,80.3438,80.427,36199.0
2018-12-04 14:30:00,96.68,96.99,96.68,96.97,40673.0,80.427,80.6849,80.427,80.6682,40673.0
2018-12-04 14:35:00,96.95,97.04,96.82,97.02,54731.0,80.6516,80.7265,80.5434,80.7098,54731.0
2018-12-04 14:40:00,96.99,97.05,96.91,96.97,34302.0,80.6849,80.7348,80.6183,80.6682,34302.0
2018-12-04 14:45:00,96.97,97.23,96.93,97.16,41094.0,80.6682,80.8845,80.6349,80.8263,41094.0
2018-12-04 14:50:00,97.17,97.17,97.07,97.09,29322.0,80.8346,80.8346,80.7514,80.768,29322.0
2018-12-04 14:55:00,97.1,97.18,96.82,96.85,35577.0,80.7764,80.8429,80.5434,80.5684,35577.0
2018-12-04 15:00:00,96.84,96.85,96.68,96.77,48669.0,80.5601,80.5684,80.427,80.5018,48669.0
2018-12-04 15:05:00,96.77,96.84,96.73,96.76,58627.0,80.5018,80.5601,80.4686,80.4935,58627.0
2018-12-04 15:10:00,96.77,96.81,96.59,96.69,43410.0,80.5018,80.5351,80.3521,80.4353,43410.0
2018-12-04 15:15:00,96.68,96.84,96.55,96.6,48065.0,80.427,80.5601,80.3188,80.3604,48065.0
2018-12-04 15:20:00,96.58,96.7,96.41,96.43,61544.0,80.3438,80.4436,80.2024,80.219,61544.0
2018-12-04 15:25:00,96.44,96.7,96.42,96.5,73355.0,80.2273,80.4436,80.2107,80.2772,73355.0
2018-12-04 15:30:00,96.5,96.67,96.44,96.64,96402.0,80.2772,80.4187,80.2273,80.3937,96402.0
2018-12-04 15:35:00,96.63,96.72,96.47,96.52,132364.0,80.3854,80.4603,80.2523,80.2939,132364.0
2018-12-04 15:40:00,96.51,96.62,96.48,96.59,183914.0,80.2856,80.3771,80.2606,80.3521,183914.0
2018-12-04 15:45:00,96.57,96.74,96.52,96.72,161534.0,80.3355,80.4769,80.2939,80.4603,161534.0
2018-12-04 15:50:00,96.72,96.79,96.56,96.66,162989.0,80.4603,80.5185,80.3271,80.4103,162989.0
2018-12-04 15:55:00,96.65,96.69,96.5,96.55,438038.0,80.402,80.4353,80.2772,80.3188,438038.0
2018-12-06 09:30:00,95.21,95.69,95.12,95.31,337059.0,79.2041,79.6034,79.1292,79.2873,337059.0
2018-12-06 09:35:00,95.34,95.78,95.24,95.54,114560.0,79.3122,79.6783,79.2291,79.4786,114560.0
2018-12-06 09:40:00,95.54,95.55,95.22,95.48,109271.0,79.4786,79.4869,79.2124,79.4287,109271.0
2018-12-06 09:45:00,95.47,95.78,95.11,95.12,107384.0,79.4204,79.6783,79.1209,79.1292,107384.0
2018-12-06 09:50:00,95.12,95.18,94.8,94.8,127465.0,79.1292,79.1791,78.863,78.863,127465.0
2018-12-06 09:55:00,94.81,95.06,94.79,95.01,84721.0,78.8713,79.0793,78.8547,79.0377,84721.0
2018-12-06 10:00:00,95.04,95.15,94.88,95.06,123315.0,79.0627,79.1542,78.9296,79.0793,123315.0
2018-12-06 10:05:00,95.04,95.08,94.8,95.08,75074.0,79.0627,79.096,78.863,79.096,75074.0
2018-12-06 10:10:00,95.06,95.12,94.87,95.04,83079.0,79.0793,79.1292,78.9213,79.0627,83079.0
2018-12-06 10:15:00,95.03,95.34,95.03,95.09,95831.0,79.0544,79.3122,79.0544,79.1043,95831.0
2018-12-06 10:20:00,95.09,95.28,95.0,95.1,87634.0,79.1043,79.2623,79.0294,79.1126,87634.0
2018-12-06 10:25:00,95.09,95.29,95.0,95.17,68800.0,79.1043,79.2707,79.0294,79.1708,68800.0
2018-12-06 10:30:00,95.17,95.3,95.1,95.14,77009.0,79.1708,79.279,79.1126,79.1459,77009.0
2018-12-06 10:35:00,95.16,95.25,94.92,95.17,90297.0,79.1625,79.2374,78.9629,79.1708,90297.0
2018-12-06 10:40:00,95.18,95.32,95.07,95.24,42814.0,79.1791,79.2956,79.0876,79.2291,42814.0
2018-12-06 10:45:00,95.24,95.25,94.94,94.99,64950.0,79.2291,79.2374,78.9795,79.0211,64950.0
2018-12-06 10:50:00,95.0,95.1,94.82,95.07,81381.0,79.0294,79.1126,78.8797,79.0876,81381.0
2018-12-06 10:55:00,95.05,95.05,94.71,94.8,85736.0,79.071,79.071,78.7882,78.863,85736.0
2018-12-06 11:00:00,94.77,94.83,94.59,94.66,56555.0,78.8381,78.888,78.6883,78.7466,56555.0
2018-12-06 11:05:00,94.65,94.69,94.42,94.46,53697.0,78.7382,78.7715,78.5469,78.5802,53697.0
2018-12-06 11:10:00,94.46,94.5,94.12,94.15,60640.0,78.5802,78.6135,78.2973,78.3223,60640.0
2018-12-06 11:15:00,94.15,94.33,94.04,94.33,50169.0,78.3223,78.472,78.2308,78.472,50169.0
2018-12-06 11:20:00,94.34,94.34,93.91,93.91,80646.0,78.4804,78.4804,78.1226,78.1226,80646.0
2018-12-06 11:25:00,93.92,93.99,93.66,93.88,82768.0,78.131,78.1892,77.9147,78.0977,82768.0
2018-12-06 11:30:00,93.91,94.11,93.86,94.06,61499.0,78.1226,78.289,78.081,78.2474,61499.0
2018-12-06 11:35:00,94.07,94.43,94.07,94.4,112842.0,78.2557,78.5552,78.2557,78.5303,112842.0
2018-12-06 11:40:00,94.39,94.4,94.2,94.29,58669.0,78.522,78.5303,78.3639,78.4388,58669.0
2018-12-06 11:45:00,94.33,94.62,94.27,94.53,47365.0,78.472,78.7133,78.4221,78.6384,47365.0
2018-12-06 11:50:00,94.52,94.88,94.39,94.69,59032.0,78.6301,78.9296,78.522,78.7715,59032.0
2018-12-06 11:55:00,94.7,94.75,94.55,94.75,43146.0,78.7798,78.8214,78.6551,78.8214,43146.0
2018-12-06 12:00:00,94.74,94.76,94.55,94.63,46534.0,78.8131,78.8297,78.6551,78.7216,46534.0
2018-12-06 12:05:00,94.6,94.61,94.44,94.44,51649.0,78.6966,78.705,78.5635,78.5635,51649.0
2018-12-06 12:10:00,94.43,94.64,94.34,94.64,63271.0,78.5552,78.7299,78.4804,78.7299,63271.0
2018-12-06 12:15:00,94.65,94.79,94.59,94.68,51012.0,78.7382,78.8547,78.6883,78.7632,51012.0
2018-12-06 12:20:00,94.67,94.9,94.6,94.84,37029.0,78.7549,78.9462,78.6966,78.8963,37029.0
2018-12-06 12:25:00,94.83,95.05,94.79,95.05,36225.0,78.888,79.071,78.8547,79.071,36225.0
2018-12-06 12:30:00,95.03,95.07,94.92,94.99,32949.0,79.0544,79.0876,78.9629,79.0211,32949.0
2018-12-06 12:35:00,95.02,95.08,94.75,94.86,54325.0,79.046,79.096,78.8214,78.9129,54325.0
2018-12-06 12:40:00,94.88,95.08,94.88,95.07,39672.0,78.9296,79.096,78.9296,79.0876,39672.0
2018-12-06 12:45:00,95.07,95.32,95.05,95.22,64125.0,79.0876,79.2956,79.071,79.2124,64125.0
2018-12-06 12:50:00,95.19,95.28,95.11,95.27,44289.0,79.1875,79.2623,79.1209,79.254,44289.0
2018-12-06 12:55:00,95.26,95.33,95.18,95.18,37440.0,79.2457,79.3039,79.1791,79.1791,37440.0
2018-12-06 13:00:00,95.19,95.19,95.04,95.05,35252.0,79.1875,79.1875,79.0627,79.071,35252.0
2018-12-06 13:05:00,95.05,95.09,94.88,94.92,40400.0,79.071,79.1043,78.9296,78.9629,40400.0
2018-12-06 13:10:00,94.91,94.96,94.86,94.91,36386.0,78.9545,78.9961,78.9129,78.9545,36386.0
2018-12-06 13:15:00,94.91,95.0,94.77,94.82,40049.0,78.9545,79.0294,78.8381,78.8797,40049.0
2018-12-06 13:20:00,94.81,94.96,94.67,94.93,37792.0,78.8713,78.9961,78.7549,78.9712,37792.0
2018-12-06 13:25:00,94.92,94.98,94.77,94.81,25855.0,78.9629,79.0128,78.8381,78.8713,25855.0
2018-12-06 13:30:00,94.8,94.8,94.58,94.68,40422.0,78.863,78.863,78.68,78.7632,40422.0
2018-12-06 13:35:00,94.68,94.83,94.56,94.74,41774.0,78.7632,78.888,78.6634,78.8131,41774.0
2018-12-06 13:40:00,94.74,94.81,94.72,94.75,40577.0,78.8131,78.8713,78.7965,78.8214,40577.0
2018-12-06 13:45:00,94.75,94.85,94.72,94.85,53083.0,78.8214,78.9046,78.7965,78.9046,53083.0
2018-12-06 13:50:00,94.85,94.98,94.76,94.97,45123.0,78.9046,79.0128,78.8297,79.0044,45123.0
2018-12-06 13:55:00,94.97,94.97,94.86,94.93,73627.0,79.0044,79.0044,78.9129,78.9712,73627.0
2018-12-06 14:00:00,94.94,95.21,94.93,95.16,163950.0,78.9795,79.2041,78.9712,79.1625,163950.0
2018-12-06 14:05:00,95.16,95.16,94.99,95.07,85583.0,79.1625,79.1625,79.0211,79.0876,85583.0
2018-12-06 14:10:00,95.08,95.08,94.8,94.91,43332.0,79.096,79.096,78.863,78.9545,43332.0
2018-12-06 14:15:00,94.91,95.01,94.73,94.75,36663.0,78.9545,79.0377,78.8048,78.8214,36663.0
2018-12-06 14:20:00,94.76,94.88,94.7,94.73,37412.0,78.8297,78.9296,78.7798,78.8048,37412.0
2018-12-06 14:25:00,94.76,94.93,94.73,94.93,35055.0,78.8297,78.9712,78.8048,78.9712,35055.0
2018-12-06 14:30:00,94.92,94.93,94.68,94.8,48672.0,78.9629,78.9712,78.7632,78.863,48672.0
2018-12-06 14:35:00,94.8,94.85,94.66,94.77,62563.0,78.863,78.9046,78.7466,78.8381,62563.0
2018-12-06 14:40:00,94.77,94.98,94.75,94.77,50022.0,78.8381,79.0128,78.8214,78.8381,50022.0
2018-12-06 14:45:00,94.77,94.83,94.42,94.5,55215.0,78.8381,78.888,78.5469,78.6135,55215.0
2018-12-06 14:50:00,94.51,95.04,94.5,94.97,71527.0,78.6218,79.0627,78.6135,79.0044,71527.0
2018-12-06 14:55:00,94.99,95.14,94.94,95.1,57898.0,79.0211,79.1459,78.9795,79.1126,57898.0
2018-12-06 15:00:00,95.1,95.24,94.93,94.95,109349.0,79.1126,79.2291,78.9712,78.9878,109349.0
2018-12-06 15:05:00,94.96,95.07,94.85,95.02,62151.0,78.9961,79.0876,78.9046,79.046,62151.0
2018-12-06 15:10:00,95.01,95.12,94.92,95.0,72847.0,79.0377,79.1292,78.9629,79.0294,72847.0
2018-12-06 15:15:00,95.01,95.03,94.88,95.01,128783.0,79.0377,79.0544,78.9296,79.0377,128783.0
2018-12-06 15:20:00,95.0,95.02,94.87,94.95,75952.0,79.0294,79.046,78.9213,78.9878,75952.0
2018-12-06 15:25:00,94.96,95.17,94.93,95.14,120766.0,78.9961,79.1708,78.9712,79.1459,120766.0
2018-12-06 15:30:00,95.14,95.67,95.11,95.56,138439.0,79.1459,79.5868,79.1209,79.4953,138439.0
2018-12-06 15:35:00,95.55,95.75,95.52,95.69,88413.0,79.4869,79.6533,79.462,79.6034,88413.0
2018-12-06 15:40:00,95.68,95.9,95.57,95.83,143964.0,79.5951,79.7781,79.5036,79.7199,143964.0
2018-12-06 15:45:00,95.83,96.12,95.77,96.1,133037.0,79.7199,79.9611,79.67,79.9445,133037.0
2018-12-06 15:50:00,96.1,96.16,95.99,96.11,122933.0,79.9445,79.9944,79.853,79.9528,122933.0
2018-12-06 15:55:00,96.11,96.22,95.99,96.22,512260.0,79.9528,80.0443,79.853,80.0443,512260.0
2018-12-07 09:30:00,95.92,96.22,95.76,95.96,134767.0,79.7947,80.0443,79.6616,79.828,134767.0
2018-12-07 09:35:00,95.98,96.0,95.8,95.98,84674.0,79.8447,79.8613,79.6949,79.8447,84674.0
2018-12-07 09:40:00,95.97,96.15,95.94,96.05,50478.0,79.8363,79.9861,79.8114,79.9029,50478.0
2018-12-07 09:45:00,96.05,96.12,95.86,95.89,40177.0,79.9029,79.9611,79.7448,79.7698,40177.0
2018-12-07 09:50:00,95.89,95.94,95.77,95.77,23216.0,79.7698,79.8114,79.67,79.67,23216.0
2018-12-07 09:55:00,95.78,95.92,95.78,95.9,57682.0,79.6783,79.7947,79.6783,79.7781,57682.0
2018-12-07 10:00:00,95.9,95.97,95.78,95.97,35002.0,79.7781,79.8363,79.6783,79.8363,35002.0
2018-12-07 10:05:00,95.99,96.0,95.78,95.85,61988.0,79.853,79.8613,79.6783,79.7365,61988.0
2018-12-07 10:10:00,95.83,95.83,95.67,95.67,45314.0,79.7199,79.7199,79.5868,79.5868,45314.0
2018-12-07 10:15:00,95.67,95.71,95.37,95.44,115054.0,79.5868,79.62,79.3372,79.3954,115054.0
2018-12-07 10:20:00,95.42,95.55,95.1,95.25,52678.0,79.3788,79.4869,79.1126,79.2374,52678.0
2018-12-07 10:25:00,95.25,95.29,95.06,95.27,50790.0,79.2374,79.2707,79.0793,79.254,50790.0
2018-12-07 10:30:00,95.24,95.41,95.21,95.3,72998.0,79.2291,79.3705,79.2041,79.279,72998.0
2018-12-07 10:35:00,95.27,95.27,94.87,95.07,39245.0,79.254,79.254,78.9213,79.0876,39245.0
2018-12-07 10:40:00,95.04,95.25,94.99,95.15,34509.0,79.0627,79.2374,79.0211,79.1542,34509.0
2018-12-07 10:45:00,95.15,95.33,95.06,95.17,39081.0,79.1542,79.3039,79.0793,79.1708,39081.0
2018-12-07 10:50:00,95.16,95.22,95.02,95.15,45968.0,79.1625,79.2124,79.046,79.1542,45968.0
2018-12-07 10:55:00,95.14,95.49,95.11,95.42,34303.0,79.1459,79.437,79.1209,79.3788,34303.0
2018-12-07 11:00:00,95.42,95.53,95.2,95.22,38978.0,79.3788,79.4703,79.1958,79.2124,38978.0
2018-12-07 11:05:00,95.24,95.27,95.03,95.15,42514.0,79.2291,79.254,79.0544,79.1542,42514.0
2018-12-07 11:10:00,95.17,95.24,94.91,94.91,28256.0,79.1708,79.2291,78.9545,78.9545,28256.0
2018-12-07 11:15:00,94.91,94.91,94.76,94.82,42139.0,78.9545,78.9545,78.8297,78.8797,42139.0
2018-12-07 11:20:00,94.81,94.86,94.47,94.5,33266.0,78.8713,78.9129,78.5885,78.6135,33266.0
2018-12-07 11:25:00,94.49,94.63,94.35,94.6,39252.0,78.6051,78.7216,78.4887,78.6966,39252.0
2018-12-07 11:30:00,94.59,94.75,94.43,94.64,43327.0,78.6883,78.8214,78.5552,78.7299,43327.0
2018-12-07 11:35:00,94.64,94.76,94.58,94.68,28871.0,78.7299,78.8297,78.68,78.7632,28871.0
2018-12-07 11:40:00,94.71,94.89,94.61,94.87,26443.0,78.7882,78.9379,78.705,78.9213,26443.0
2018-12-07 11:45:00,94.88,94.94,94.77,94.81,27283.0,78.9296,78.9795,78.8381,78.8713,27283.0
2018-12-07 11:50:00,94.8,94.82,94.56,94.56,23596.0,78.863,78.8797,78.6634,78.6634,23596.0
2018-12-07 11:55:00,94.58,94.62,94.43,94.46,29095.0,78.68,78.7133,78.5552,78.5802,29095.0
2018-12-07 12:00:00,94.44,94.57,94.39,94.51,19216.0,78.5635,78.6717,78.522,78.6218,19216.0
2018-12-07 12:05:00,94.52,94.54,94.38,94.41,30211.0,78.6301,78.6467,78.5136,78.5386,30211.0
2018-12-07 12:10:00,94.42,94.76,94.37,94.65,20976.0,78.5469,78.8297,78.5053,78.7382,20976.0
2018-12-07 12:15:00,94.64,94.73,94.41,94.42,39056.0,78.7299,78.8048,78.5386,78.5469,39056.0
2018-12-07 12:20:00,94.44,94.61,94.42,94.56,119762.0,78.5635,78.705,78.5469,78.6634,119762.0
2018-12-07 12:25:00,94.55,94.6,94.48,94.52,41996.0,78.6551,78.6966,78.5968,78.6301,41996.0
2018-12-07 12:30:00,94.51,94.51,94.15,94.18,24159.0,78.6218,78.6218,78.3223,78.3473,24159.0
2018-12-07 12:35:00,94.18,94.2,93.96,94.06,41783.0,78.3473,78.3639,78.1642,78.2474,41783.0
2018-12-07 12:40:00,94.08,94.1,93.96,94.1,25936.0,78.2641,78.2807,78.1642,78.2807,25936.0
2018-12-07 12:45:00,94.1,94.23,94.09,94.12,29203.0,78.2807,78.3888,78.2724,78.2973,29203.0
2018-12-07 12:50:00,94.13,94.34,94.13,94.31,63009.0,78.3057,78.4804,78.3057,78.4554,63009.0
2018-12-07 12:55:00,94.34,94.56,94.3,94.4,45028.0,78.4804,78.6634,78.4471,78.5303,45028.0
2018-12-07 13:00:00,94.39,94.55,94.3,94.48,68930.0,78.522,78.6551,78.4471,78.5968,68930.0
2018-12-07 13:05:00,94.46,94.54,94.27,94.3,36793.0,78.5802,78.6467,78.4221,78.4471,36793.0
2018-12-07 13:10:00,94.3,94.36,94.2,94.21,41383.0,78.4471,78.497,78.3639,78.3722,41383.0
2018-12-07 13:15:00,94.22,94.32,94.05,94.07,55522.0,78.3805,78.4637,78.2391,78.2557,55522.0
2018-12-07 13:20:00,94.07,94.39,94.06,94.36,32785.0,78.2557,78.522,78.2474,78.497,32785.0
2018-12-07 13:25:00,94.35,94.35,94.19,94.21,25555.0,78.4887,78.4887,78.3556,78.3722,25555.0
2018-12-07 13:30:00,94.2,94.24,93.97,93.99,42808.0,78.3639,78.3972,78.1726,78.1892,42808.0
2018-12-07 13:35:00,93.99,94.09,93.91,94.04,46986.0,78.1892,78.2724,78.1226,78.2308,46986.0
2018-12-07 13:40:00,94.02,94.25,94.02,94.19,22551.0,78.2142,78.4055,78.2142,78.3556,22551.0
2018-12-07 13:45:00,94.18,94.27,94.05,94.06,24723.0,78.3473,78.4221,78.2391,78.2474,24723.0
2018-12-07 13:50:00,94.05,94.15,94.03,94.07,36983.0,78.2391,78.3223,78.2225,78.2557,36983.0
2018-12-07 13:55:00,94.07,94.07,93.76,93.8,39241.0,78.2557,78.2557,77.9979,78.0311,39241.0
2018-12-07 14:00:00,93.79,93.8,93.6,93.61,32902.0,78.0228,78.0311,77.8648,77.8731,32902.0
2018-12-07 14:05:00,93.59,93.78,93.56,93.62,37599.0,77.8564,78.0145,77.8315,77.8814,37599.0
2018-12-07 14:10:00,93.63,93.65,93.5,93.54,22762.0,77.8897,77.9064,77.7816,77.8148,22762.0
2018-12-07 14:15:00,93.53,93.92,93.52,93.92,34917.0,77.8065,78.131,77.7982,78.131,34917.0
2018-12-07 14:20:00,93.93,94.03,93.79,93.8,101008.0,78.1393,78.2225,78.0228,78.0311,101008.0
2018-12-07 14:25:00,93.83,93.97,93.71,93.95,49508.0,78.0561,78.1726,77.9563,78.1559,49508.0
2018-12-07 14:30:00,93.95,94.0,93.84,93.93,35259.0,78.1559,78.1975,78.0644,78.1393,35259.0
2018-12-07 14:35:00,93.94,93.96,93.8,93.83,32062.0,78.1476,78.1642,78.0311,78.0561,32062.0
2018-12-07 14:40:00,93.81,93.92,93.74,93.78,86703.0,78.0395,78.131,77.9812,78.0145,86703.0
2018-12-07 14:45:00,93.79,94.08,93.65,94.0,61764.0,78.0228,78.2641,77.9064,78.1975,61764.0
2018-12-07 14:50:00,94.02,94.16,93.86,93.88,39431.0,78.2142,78.3306,78.081,78.0977,39431.0
2018-12-07 14:55:00,93.89,93.93,93.74,93.8,34252.0,78.106,78.1393,77.9812,78.0311,34252.0
2018-12-07 15:00:00,93.79,93.87,93.62,93.63,40611.0,78.0228,78.0894,77.8814,77.8897,40611.0
2018-12-07 15:05:00,93.65,93.98,93.63,93.98,56628.0,77.9064,78.1809,77.8897,78.1809,56628.0
2018-12-07 15:10:00,94.0,94.12,93.89,93.92,38142.0,78.1975,78.2973,78.106,78.131,38142.0
2018-12-07 15:15:00,93.91,94.08,93.81,93.96,43987.0,78.1226,78.2641,78.0395,78.1642,43987.0
2018-12-07 15:20:00,93.96,94.02,93.81,93.86,81536.0,78.1642,78.2142,78.0395,78.081,81536.0
2018-12-07 15:25:00,93.87,94.1,93.73,93.98,93523.0,78.0894,78.2807,77.9729,78.1809,93523.0
2018-12-07 15:30:00,93.98,94.34,93.81,94.32,103493.0,78.1809,78.4804,78.0395,78.4637,103493.0
2018-12-07 15:35:00,94.31,94.55,94.12,94.12,83175.0,78.4554,78.6551,78.2973,78.2973,83175.0
2018-12-07 15:40:00,94.12,94.22,94.04,94.11,101183.0,78.2973,78.3805,78.2308,78.289,101183.0
2018-12-07 15:45:00,94.1,94.19,93.98,93.98,167436.0,78.2807,78.3556,78.1809,78.1809,167436.0
2018-12-07 15:50:00,93.98,94.38,93.98,94.3,208051.0,78.1809,78.5136,78.1809,78.4471,208051.0
2018-12-07 15:55:00,94.3,94.36,94.18,94.23,317959.0,78.4471,78.497,78.3473,78.3888,317959.0
2018-12-10 09:30:00,93.87,94.43,93.87,94.32,113267.0,78.0894,78.5552,78.0894,78.4637,113267.0
2018-12-10 09:35:00,94.35,94.81,94.32,94.41,73906.0,78.4887,78.8713,78.4637,78.5386,73906.0
2018-12-10 09:40:00,94.41,94.64,94.19,94.42,48955.0,78.5386,78.7299,78.3556,78.5469,48955.0
2018-12-10 09:45:00,94.41,94.48,94.11,94.15,73357.0,78.5386,78.5968,78.289,78.3223,73357.0
2018-12-10 09:50:00,94.15,94.22,93.87,93.95,62625.0,78.3223,78.3805,78.0894,78.1559,62625.0
2018-12-10 09:55:00,93.95,93.96,93.55,93.6,71034.0,78.1559,78.1642,77.8232,77.8648,71034.0
2018-12-10 10:00:00,93.61,93.76,93.46,93.74,63789.0,77.8731,77.9979,77.7483,77.9812,63789.0
2018-12-10 10:05:00,93.73,93.9,93.63,93.64,26970.0,77.9729,78.1143,77.8897,77.898,26970.0
2018-12-10 10:10:00,93.64,94.06,93.55,94.06,37785.0,77.898,78.2474,77.8232,78.2474,37785.0
2018-12-10 10:15:00,94.07,94.36,93.97,94.3,58476.0,78.2557,78.497,78.1726,78.4471,58476.0
2018-12-10 10:20:00,94.28,94.43,94.13,94.18,28302.0,78.4304,78.5552,78.3057,78.3473,28302.0
2018-12-10 10:25:00,94.17,94.23,94.04,94.11,44310.0,78.3389,78.3888,78.2308,78.289,44310.0
2018-12-10 10:30:00,94.06,94.19,93.86,93.93,45381.0,78.2474,78.3556,78.081,78.1393,45381.0
2018-12-10 10:35:00,93.94,94.02,93.72,93.74,40560.0,78.1476,78.2142,77.9646,77.9812,40560.0
2018-12-10 10:40:00,93.71,93.8,93.62,93.63,46815.0,77.9563,78.0311,77.8814,77.8897,46815.0
2018-12-10 10:45:00,93.59,93.83,93.55,93.72,32945.0,77.8564,78.0561,77.8232,77.9646,32945.0
2018-12-10 10:50:00,93.74,93.84,93.48,93.53,53731.0,77.9812,78.0644,77.7649,77.8065,53731.0
2018-12-10 10:55:00,93.52,93.87,93.52,93.67,39682.0,77.7982,78.0894,77.7982,77.923,39682.0
2018-12-10 11:00:00,93.68,93.68,92.91,93.1,93733.0,77.9313,77.9313,77.2908,77.4488,93733.0
2018-12-10 11:05:00,93.11,93.29,93.08,93.17,39761.0,77.4571,77.6069,77.4322,77.507,39761.0
2018-12-10 11:10:00,93.14,93.34,93.11,93.28,62733.0,77.4821,77.6485,77.4571,77.5986,62733.0
2018-12-10 11:15:00,93.26,93.31,93.04,93.2,44224.0,77.5819,77.6235,77.3989,77.532,44224.0
2018-12-10 11:20:00,93.18,93.41,93.07,93.25,76272.0,77.5154,77.7067,77.4239,77.5736,76272.0
2018-12-10 11:25:00,93.25,93.44,93.25,93.38,49574.0,77.5736,77.7317,77.5736,77.6817,49574.0
2018-12-10 11:30:00,93.39,93.5,93.22,93.23,40732.0,77.6901,77.7816,77.5486,77.557,40732.0
2018-12-10 11:35:00,93.26,93.68,93.25,93.64,33070.0,77.5819,77.9313,77.5736,77.898,33070.0
2018-12-10 11:40:00,93.64,93.69,93.49,93.61,36239.0,77.898,77.9396,77.7733,77.8731,36239.0
2018-12-10 11:45:00,93.63,93.81,93.33,93.52,55454.0,77.8897,78.0395,77.6401,77.7982,55454.0
2018-12-10 11:50:00,93.51,93.75,93.41,93.7,43471.0,77.7899,77.9895,77.7067,77.9479,43471.0
2018-12-10 11:55:00,93.7,93.82,93.5,93.63,78314.0,77.9479,78.0478,77.7816,77.8897,78314.0
2018-12-10 12:00:00,93.67,93.73,93.4,93.48,39892.0,77.923,77.9729,77.6984,77.7649,39892.0
2018-12-10 12:05:00,93.46,93.68,93.35,93.58,35844.0,77.7483,77.9313,77.6568,77.8481,35844.0
2018-12-10 12:10:00,93.57,93.87,93.5,93.82,38563.0,77.8398,78.0894,77.7816,78.0478,38563.0
2018-12-10 12:15:00,93.82,93.96,93.54,93.57,49485.0,78.0478,78.1642,77.8148,77.8398,49485.0
2018-12-10 12:20:00,93.56,93.62,93.34,93.42,25240.0,77.8315,77.8814,77.6485,77.715,25240.0
2018-12-10 12:25:00,93.43,93.51,93.33,93.44,34450.0,77.7233,77.7899,77.6401,77.7317,34450.0
2018-12-10 12:30:00,93.45,93.69,93.42,93.62,33053.0,77.74,77.9396,77.715,77.8814,33053.0
2018-12-10 12:35:00,93.61,94.12,93.61,94.02,35642.0,77.8731,78.2973,77.8731,78.2142,35642.0
2018-12-10 12:40:00,94.03,94.22,94.02,94.13,23923.0,78.2225,78.3805,78.2142,78.3057,23923.0
2018-12-10 12:45:00,94.11,94.29,93.96,94.24,57775.0,78.289,78.4388,78.1642,78.3972,57775.0
2018-12-10 12:50:00,94.24,94.36,94.16,94.36,37373.0,78.3972,78.497,78.3306,78.497,37373.0
2018-12-10 12:55:00,94.34,94.36,94.21,94.28,30038.0,78.4804,78.497,78.3722,78.4304,30038.0
2018-12-10 13:00:00,94.29,94.37,94.2,94.23,33956.0,78.4388,78.5053,78.3639,78.3888,33956.0
2018-12-10 13:05:00,94.24,94.43,94.16,94.34,42768.0,78.3972,78.5552,78.3306,78.4804,42768.0
2018-12-10 13:10:00,94.36,94.56,94.25,94.47,51119.0,78.497,78.6634,78.4055,78.5885,51119.0
2018-12-10 13:15:00,94.45,94.57,94.39,94.53,29198.0,78.5719,78.6717,78.522,78.6384,29198.0
2018-12-10 13:20:00,94.53,94.57,94.34,94.36,24021.0,78.6384,78.6717,78.4804,78.497,24021.0
2018-12-10 13:25:00,94.35,94.4,94.2,94.26,24818.0,78.4887,78.5303,78.3639,78.4138,24818.0
2018-12-10 13:30:00,94.24,94.51,94.23,94.41,44215.0,78.3972,78.6218,78.3888,78.5386,44215.0
2018-12-10 13:35:00,94.43,94.66,94.41,94.56,39919.0,78.5552,78.7466,78.5386,78.6634,39919.0
2018-12-10 13:40:00,94.56,94.64,94.54,94.54,73517.0,78.6634,78.7299,78.6467,78.6467,73517.0
2018-12-10 13:45:00,94.55,94.77,94.55,94.73,29169.0,78.6551,78.8381,78.6551,78.8048,29169.0
2018-12-10 13:50:00,94.75,95.1,94.74,94.98,56582.0,78.8214,79.1126,78.8131,79.0128,56582.0
2018-12-10 13:55:00,94.99,95.01,94.82,94.83,38675.0,79.0211,79.0377,78.8797,78.888,38675.0
2018-12-10 14:00:00,94.82,94.9,94.68,94.78,33361.0,78.8797,78.9462,78.7632,78.8464,33361.0
2018-12-10 14:05:00,94.76,95.07,94.76,94.99,55051.0,78.8297,79.0876,78.8297,79.0211,55051.0
2018-12-10 14:10:00,95.01,95.06,94.83,94.92,33757.0,79.0377,79.0793,78.888,78.9629,33757.0
2018-12-10 14:15:00,94.89,95.03,94.73,94.76,41936.0,78.9379,79.0544,78.8048,78.8297,41936.0
2018-12-10 14:20:00,94.77,94.88,94.62,94.73,38253.0,78.8381,78.9296,78.7133,78.8048,38253.0
2018-12-10 14:25:00,94.73,95.0,94.72,94.98,35172.0,78.8048,79.0294,78.7965,79.0128,35172.0
2018-12-10 14:30:00,95.02,95.39,95.01,95.38,36725.0,79.046,79.3538,79.0377,79.3455,36725.0
2018-12-10 14:35:00,95.36,95.45,95.29,95.32,30876.0,79.3289,79.4038,79.2707,79.2956,30876.0
2018-12-10 14:40:00,95.31,95.42,95.26,95.32,27953.0,79.2873,79.3788,79.2457,79.2956,27953.0
2018-12-10 14:45:00,95.31,95.32,95.17,95.24,30741.0,79.2873,79.2956,79.1708,79.2291,30741.0
2018-12-10 14:50:00,95.26,95.32,95.2,95.26,30215.0,79.2457,79.2956,79.1958,79.2457,30215.0
2018-12-10 14:55:00,95.24,95.45,95.07,95.16,69528.0,79.2291,79.4038,79.0876,79.1625,69528.0
2018-12-10 15:00:00,95.14,95.18,95.01,95.03,37235.0,79.1459,79.1791,79.0377,79.0544,37235.0
2018-12-10 15:05:00,95.03,95.24,95.0,95.23,43920.0,79.0544,79.2291,79.0294,79.2207,43920.0
2018-12-10 15:10:00,95.24,95.28,95.05,95.13,31169.0,79.2291,79.2623,79.071,79.1375,31169.0
2018-12-10 15:15:00,95.12,95.12,94.87,95.01,41493.0,79.1292,79.1292,78.9213,79.0377,41493.0
2018-12-10 15:20:00,95.01,95.15,94.99,95.12,44819.0,79.0377,79.1542,79.0211,79.1292,44819.0
2018-12-10 15:25:00,95.11,95.32,95.11,95.31,40637.0,79.1209,79.2956,79.1209,79.2873,40637.0
2018-12-10 15:30:00,95.32,95.68,95.3,95.66,86889.0,79.2956,79.5951,79.279,79.5784,86889.0
2018-12-10 15:35:00,95.67,95.91,95.65,95.69,110112.0,79.5868,79.7864,79.5701,79.6034,110112.0
2018-12-10 15:40:00,95.71,95.81,95.66,95.76,68112.0,79.62,79.7032,79.5784,79.6616,68112.0
2018-12-10 15:45:00,95.75,95.87,95.61,95.63,140664.0,79.6533,79.7531,79.5369,79.5535,140664.0
2018-12-10 15:50:00,95.62,95.69,95.55,95.63,99416.0,79.5452,79.6034,79.4869,79.5535,99416.0
2018-12-10 15:55:00,95.63,95.68,95.47,95.47,221362.0,79.5535,79.5951,79.4204,79.4204,221362.0
2018-12-11 09:30:00,96.37,96.71,96.01,96.59,102452.0,80.1691,80.4519,79.8696,80.3521,102452.0
2018-12-11 09:35:00,96.58,97.37,96.58,97.28,122175.0,80.3438,81.001,80.3438,80.9261,122175.0
2018-12-11 09:40:00,97.25,97.41,97.16,97.28,70496.0,80.9012,81.0343,80.8263,80.9261,70496.0
2018-12-11 09:45:00,97.32,97.34,96.78,96.78,67592.0,80.9594,80.976,80.5102,80.5102,67592.0
2018-12-11 09:50:00,96.8,96.91,96.61,96.75,25990.0,80.5268,80.6183,80.3687,80.4852,25990.0
2018-12-11 09:55:00,96.75,96.85,96.52,96.66,51864.0,80.4852,80.5684,80.2939,80.4103,51864.0
2018-12-11 10:00:00,96.68,96.97,96.66,96.92,50879.0,80.427,80.6682,80.4103,80.6266,50879.0
2018-12-11 10:05:00,96.92,97.1,96.85,96.85,54611.0,80.6266,80.7764,80.5684,80.5684,54611.0
2018-12-11 10:10:00,96.85,96.86,96.63,96.8,32415.0,80.5684,80.5767,80.3854,80.5268,32415.0
2018-12-11 10:15:00,96.82,96.99,96.75,96.94,90238.0,80.5434,80.6849,80.4852,80.6433,90238.0
2018-12-11 10:20:00,96.94,97.21,96.87,97.13,33136.0,80.6433,80.8679,80.585,80.8013,33136.0
2018-12-11 10:25:00,97.12,97.2,97.0,97.03,20279.0,80.793,80.8596,80.6932,80.7181,20279.0
2018-12-11 10:30:00,97.03,97.05,96.87,96.98,38424.0,80.7181,80.7348,80.585,80.6765,38424.0
2018-12-11 10:35:00,96.93,96.99,96.62,96.96,38654.0,80.6349,80.6849,80.3771,80.6599,38654.0
2018-12-11 10:40:00,96.96,96.99,96.79,96.88,62341.0,80.6599,80.6849,80.5185,80.5934,62341.0
2018-12-11 10:45:00,96.88,97.01,96.6,96.67,45978.0,80.5934,80.7015,80.3604,80.4187,45978.0
2018-12-11 10:50:00,96.66,96.73,96.55,96.65,51055.0,80.4103,80.4686,80.3188,80.402,51055.0
2018-12-11 10:55:00,96.64,96.69,96.48,96.64,35370.0,80.3937,80.4353,80.2606,80.3937,35370.0
2018-12-11 11:00:00,96.64,96.66,96.41,96.45,86398.0,80.3937,80.4103,80.2024,80.2356,86398.0
2018-12-11 11:05:00,96.43,96.43,96.21,96.32,52727.0,80.219,80.219,80.036,80.1275,52727.0
2018-12-11 11:10:00,96.32,96.35,96.19,96.25,29941.0,80.1275,80.1525,80.0193,80.0693,29941.0
2018-12-11 11:15:00,96.23,96.28,96.12,96.21,16723.0,80.0526,80.0942,79.9611,80.036,16723.0
2018-12-11 11:20:00,96.22,96.26,96.13,96.22,36009.0,80.0443,80.0776,79.9694,80.0443,36009.0
2018-12-11 11:25:00,96.22,96.25,96.08,96.14,38377.0,80.0443,80.0693,79.9278,79.9778,38377.0
2018-12-11 11:30:00,96.13,96.17,95.89,95.96,42220.0,79.9694,80.0027,79.7698,79.828,42220.0
2018-12-11 11:35:00,95.97,96.05,95.91,95.98,15844.0,79.8363,79.9029,79.7864,79.8447,15844.0
2018-12-11 11:40:00,95.97,96.08,95.9,96.07,22598.0,79.8363,79.9278,79.7781,79.9195,22598.0
2018-12-11 11:45:00,96.06,96.07,95.93,96.01,40227.0,79.9112,79.9195,79.8031,79.8696,40227.0
2018-12-11 11:50:00,96.02,96.07,95.96,96.04,24979.0,79.8779,79.9195,79.828,79.8946,24979.0
2018-12-11 11:55:00,96.04,96.15,95.99,96.09,37226.0,79.8946,79.9861,79.853,79.9362,37226.0
2018-12-11 12:00:00,96.09,96.1,95.76,95.77,24590.0,79.9362,79.9445,79.6616,79.67,24590.0
2018-12-11 12:05:00,95.8,95.84,95.58,95.73,23464.0,79.6949,79.7282,79.5119,79.6367,23464.0
2018-12-11 12:10:00,95.7,95.74,95.57,95.68,15168.0,79.6117,79.645,79.5036,79.5951,15168.0
2018-12-11 12:15:00,95.69,95.7,95.5,95.56,19562.0,79.6034,79.6117,79.4453,79.4953,19562.0
2018-12-11 12:20:00,95.55,95.82,95.54,95.78,21914.0,79.4869,79.7116,79.4786,79.6783,21914.0
2018-12-11 12:25:00,95.77,95.79,95.65,95.68,22042.0,79.67,79.6866,79.5701,79.5951,22042.0
2018-12-11 12:30:00,95.67,95.74,95.51,95.58,42379.0,79.5868,79.645,79.4537,79.5119,42379.0
2018-12-11 12:35:00,95.58,95.6,95.5,95.55,22678.0,79.5119,79.5285,79.4453,79.4869,22678.0
2018-12-11 12:40:00,95.55,95.66,95.49,95.63,51315.0,79.4869,79.5784,79.437,79.5535,51315.0
2018-12-11 12:45:00,95.64,95.66,95.5,95.55,102157.0,79.5618,79.5784,79.4453,79.4869,102157.0
2018-12-11 12:50:00,95.53,95.54,95.4,95.46,28047.0,79.4703,79.4786,79.3622,79.4121,28047.0
2018-12-11 12:55:00,95.46,95.53,95.39,95.48,53598.0,79.4121,79.4703,79.3538,79.4287,53598.0
2018-12-11 13:00:00,95.46,95.56,95.42,95.53,27980.0,79.4121,79.4953,79.3788,79.4703,27980.0
2018-12-11 13:05:00,95.54,95.56,95.4,95.48,38881.0,79.4786,79.4953,79.3622,79.4287,38881.0
2018-12-11 13:10:00,95.48,95.52,95.4,95.46,25265.0,79.4287,79.462,79.3622,79.4121,25265.0
2018-12-11 13:15:00,95.49,95.52,95.28,95.43,47172.0,79.437,79.462,79.2623,79.3871,47172.0
2018-12-11 13:20:00,95.42,95.52,95.4,95.45,38893.0,79.3788,79.462,79.3622,79.4038,38893.0
2018-12-11 13:25:00,95.45,95.46,95.34,95.45,21414.0,79.4038,79.4121,79.3122,79.4038,21414.0
2018-12-11 13:30:00,95.43,95.5,95.32,95.42,27977.0,79.3871,79.4453,79.2956,79.3788,27977.0
2018-12-11 13:35:00,95.42,95.53,95.39,95.53,24811.0,79.3788,79.4703,79.3538,79.4703,24811.0
2018-12-11 13:40:00,95.53,95.54,95.25,95.26,33190.0,79.4703,79.4786,79.2374,79.2457,33190.0
2018-12-11 13:45:00,95.25,95.32,95.09,95.18,39229.0,79.2374,79.2956,79.1043,79.1791,39229.0
2018-12-11 13:50:00,95.18,95.27,95.1,95.18,35308.0,79.1791,79.254,79.1126,79.1791,35308.0
2018-12-11 13:55:00,95.19,95.27,95.16,95.16,38507.0,79.1875,79.254,79.1625,79.1625,38507.0
2018-12-11 14:00:00,95.15,95.26,95.12,95.14,32358.0,79.1542,79.2457,79.1292,79.1459,32358.0
2018-12-11 14:05:00,95.13,95.18,95.03,95.05,34644.0,79.1375,79.1791,79.0544,79.071,34644.0
2018-12-11 14:10:00,95.05,95.16,95.05,95.09,44877.0,79.071,79.1625,79.071,79.1043,44877.0
2018-12-11 14:15:00,95.1,95.31,94.99,95.28,57821.0,79.1126,79.2873,79.0211,79.2623,57821.0
2018-12-11 14:20:00,95.29,95.35,95.25,95.34,47892.0,79.2707,79.3206,79.2374,79.3122,47892.0
2018-12-11 14:25:00,95.36,95.81,95.34,95.78,28497.0,79.3289,79.7032,79.3122,79.6783,28497.0
2018-12-11 14:30:00,95.77,95.93,95.75,95.84,73009.0,79.67,79.8031,79.6533,79.7282,73009.0
2018-12-11 14:35:00,95.83,95.9,95.73,95.75,26529.0,79.7199,79.7781,79.6367,79.6533,26529.0
2018-12-11 14:40:00,95.78,95.87,95.59,95.69,62615.0,79.6783,79.7531,79.5202,79.6034,62615.0
2018-12-11 14:45:00,95.69,95.92,95.67,95.69,42903.0,79.6034,79.7947,79.5868,79.6034,42903.0
2018-12-11 14:50:00,95.69,95.79,95.64,95.74,34398.0,79.6034,79.6866,79.5618,79.645,34398.0
2018-12-11 14:55:00,95.75,95.8,95.7,95.78,23736.0,79.6533,79.6949,79.6117,79.6783,23736.0
2018-12-11 15:00:00,95.78,95.8,95.6,95.7,44226.0,79.6783,79.6949,79.5285,79.6117,44226.0
2018-12-11 15:05:00,95.71,95.85,95.61,95.82,52262.0,79.62,79.7365,79.5369,79.7116,52262.0
2018-12-11 15:10:00,95.82,96.37,95.82,96.18,77757.0,79.7116,80.1691,79.7116,80.011,77757.0
2018-12-11 15:15:00,96.18,96.19,96.05,96.11,30118.0,80.011,80.0193,79.9029,79.9528,30118.0
2018-12-11 15:20:00,96.11,96.17,96.01,96.03,30877.0,79.9528,80.0027,79.8696,79.8862,30877.0
2018-12-11 15:25:00,96.04,96.11,96.02,96.03,29643.0,79.8946,79.9528,79.8779,79.8862,29643.0
2018-12-11 15:30:00,96.02,96.21,95.98,96.02,54462.0,79.8779,80.036,79.8447,79.8779,54462.0
2018-12-11 15:35:00,96.01,96.04,95.81,95.91,52802.0,79.8696,79.8946,79.7032,79.7864,52802.0
2018-12-11 15:40:00,95.89,95.92,95.71,95.77,83265.0,79.7698,79.7947,79.62,79.67,83265.0
2018-12-11 15:45:00,95.75,95.82,95.68,95.69,90741.0,79.6533,79.7116,79.5951,79.6034,90741.0
2018-12-11 15:50:00,95.69,95.74,95.55,95.67,78997.0,79.6034,79.645,79.4869,79.5868,78997.0
2018-12-11 15:55:00,95.67,95.67,95.49,95.49,201154.0,79.5868,79.5868,79.437,79.437,201154.0
2018-12-12 09:30:00,96.4,96.88,96.4,96.77,115279.0,80.194,80.5934,80.194,80.5018,115279.0
2018-12-12 09:35:00,96.76,96.91,96.64,96.7,66868.0,80.4935,80.6183,80.3937,80.4436,66868.0
2018-12-12 09:40:00,96.68,96.81,96.61,96.8,32935.0,80.427,80.5351,80.3687,80.5268,32935.0
2018-12-12 09:45:00,96.78,96.78,96.5,96.64,35989.0,80.5102,80.5102,80.2772,80.3937,35989.0
2018-12-12 09:50:00,96.66,96.75,96.56,96.63,43965.0,80.4103,80.4852,80.3271,80.3854,43965.0
2018-12-12 09:55:00,96.61,96.85,96.57,96.82,23037.0,80.3687,80.5684,80.3355,80.5434,23037.0
2018-12-12 10:00:00,96.83,96.9,96.66,96.9,37918.0,80.5518,80.61,80.4103,80.61,37918.0
2018-12-12 10:05:00,96.87,96.97,96.78,96.87,43698.0,80.585,80.6682,80.5102,80.585,43698.0
2018-12-12 10:10:00,96.87,96.94,96.73,96.9,22521.0,80.585,80.6433,80.4686,80.61,22521.0
2018-12-12 10:15:00,96.9,97.1,96.87,97.09,72602.0,80.61,80.7764,80.585,80.768,72602.0
2018-12-12 10:20:00,97.07,97.11,96.96,97.03,37002.0,80.7514,80.7847,80.6599,80.7181,37002.0
2018-12-12 10:25:00,97.02,97.03,96.71,96.77,52019.0,80.7098,80.7181,80.4519,80.5018,52019.0
2018-12-12 10:30:00,96.79,96.91,96.75,96.85,25370.0,80.5185,80.6183,80.4852,80.5684,25370.0
2018-12-12 10:35:00,96.88,96.96,96.71,96.73,32328.0,80.5934,80.6599,80.4519,80.4686,32328.0
2018-12-12 10:40:00,96.71,96.74,96.57,96.73,26676.0,80.4519,80.4769,80.3355,80.4686,26676.0
2018-12-12 10:45:00,96.71,96.83,96.63,96.8,20935.0,80.4519,80.5518,80.3854,80.5268,20935.0
2018-12-12 10:50:00,96.81,96.98,96.73,96.75,27497.0,80.5351,80.6765,80.4686,80.4852,27497.0
2018-12-12 10:55:00,96.76,96.99,96.73,96.97,41793.0,80.4935,80.6849,80.4686,80.6682,41793.0
2018-12-12 11:00:00,96.97,96.98,96.83,96.91,28765.0,80.6682,80.6765,80.5518,80.6183,28765.0
2018-12-12 11:05:00,96.93,96.97,96.77,96.95,28177.0,80.6349,80.6682,80.5018,80.6516,28177.0
2018-12-12 11:10:00,96.95,96.97,96.85,96.88,49206.0,80.6516,80.6682,80.5684,80.5934,49206.0
2018-12-12 11:15:00,96.89,96.97,96.81,96.96,25972.0,80.6017,80.6682,80.5351,80.6599,25972.0
2018-12-12 11:20:00,96.97,96.97,96.79,96.95,22204.0,80.6682,80.6682,80.5185,80.6516,22204.0
2018-12-12 11:25:00,96.97,97.0,96.85,96.88,39810.0,80.6682,80.6932,80.5684,80.5934,39810.0
2018-12-12 11:30:00,96.88,96.95,96.73,96.78,39319.0,80.5934,80.6516,80.4686,80.5102,39319.0
2018-12-12 11:35:00,96.77,96.83,96.7,96.79,42793.0,80.5018,80.5518,80.4436,80.5185,42793.0
2018-12-12 11:40:00,96.77,96.96,96.76,96.95,26422.0,80.5018,80.6599,80.4935,80.6516,26422.0
2018-12-12 11:45:00,96.96,96.98,96.89,96.96,17281.0,80.6599,80.6765,80.6017,80.6599,17281.0
2018-12-12 11:50:00,96.98,96.99,96.83,96.86,20420.0,80.6765,80.6849,80.5518,80.5767,20420.0
2018-12-12 11:55:00,96.86,96.87,96.71,96.86,26382.0,80.5767,80.585,80.4519,80.5767,26382.0
2018-12-12 12:00:00,96.86,96.98,96.86,96.93,22864.0,80.5767,80.6765,80.5767,80.6349,22864.0
2018-12-12 12:05:00,96.93,96.93,96.79,96.86,31598.0,80.6349,80.6349,80.5185,80.5767,31598.0
2018-12-12 12:10:00,96.87,96.97,96.87,96.94,21700.0,80.585,80.6682,80.585,80.6433,21700.0
2018-12-12 12:15:00,96.95,96.99,96.89,96.98,14673.0,80.6516,80.6849,80.6017,80.6765,14673.0
2018-12-12 12:20:00,96.98,97.09,96.93,97.03,15914.0,80.6765,80.768,80.6349,80.7181,15914.0
2018-12-12 12:25:00,97.05,97.11,97.04,97.11,16441.0,80.7348,80.7847,80.7265,80.7847,16441.0
2018-12-12 12:30:00,97.11,97.11,96.99,97.01,20801.0,80.7847,80.7847,80.6849,80.7015,20801.0
2018-12-12 12:35:00,97.02,97.04,96.86,96.92,19793.0,80.7098,80.7265,80.5767,80.6266,19793.0
2018-12-12 12:40:00,96.92,96.99,96.91,96.93,23576.0,80.6266,80.6849,80.6183,80.6349,23576.0
2018-12-12 12:45:00,96.95,96.97,96.86,96.9,17524.0,80.6516,80.6682,80.5767,80.61,17524.0
2018-12-12 12:50:00,96.91,96.99,96.88,96.92,15336.0,80.6183,80.6849,80.5934,80.6266,15336.0
2018-12-12 12:55:00,96.92,97.07,96.91,97.06,18952.0,80.6266,80.7514,80.6183,80.7431,18952.0
2018-12-12 13:00:00,97.08,97.1,97.04,97.05,16026.0,80.7597,80.7764,80.7265,80.7348,16026.0
2018-12-12 13:05:00,97.05,97.05,96.96,96.98,37077.0,80.7348,80.7348,80.6599,80.6765,37077.0
2018-12-12 13:10:00,96.98,97.11,96.97,97.11,25664.0,80.6765,80.7847,80.6682,80.7847,25664.0
2018-12-12 13:15:00,97.1,97.12,97.05,97.05,14255.0,80.7764,80.793,80.7348,80.7348,14255.0
2018-12-12 13:20:00,97.06,97.1,97.0,97.02,20140.0,80.7431,80.7764,80.6932,80.7098,20140.0
2018-12-12 13:25:00,97.01,97.05,97.0,97.03,69238.0,80.7015,80.7348,80.6932,80.7181,69238.0
2018-12-12 13:30:00,97.03,97.03,96.92,96.98,106999.0,80.7181,80.7181,80.6266,80.6765,106999.0
2018-12-12 13:35:00,96.99,97.02,96.96,96.99,79510.0,80.6849,80.7098,80.6599,80.6849,79510.0
2018-12-12 13:40:00,97.0,97.0,96.97,96.98,14099.0,80.6932,80.6932,80.6682,80.6765,14099.0
2018-12-12 13:45:00,96.99,97.0,96.96,97.0,96914.0,80.6849,80.6932,80.6599,80.6932,96914.0
2018-12-12 13:50:00,97.0,97.0,96.93,96.94,42243.0,80.6932,80.6932,80.6349,80.6433,42243.0
2018-12-12 13:55:00,96.94,96.98,96.87,96.98,47124.0,80.6433,80.6765,80.585,80.6765,47124.0
2018-12-12 14:00:00,96.98,96.98,96.8,96.82,42478.0,80.6765,80.6765,80.5268,80.5434,42478.0
2018-12-12 14:05:00,96.82,96.82,96.65,96.68,23608.0,80.5434,80.5434,80.402,80.427,23608.0
2018-12-12 14:10:00,96.69,96.7,96.58,96.67,62398.0,80.4353,80.4436,80.3438,80.4187,62398.0
2018-12-12 14:15:00,96.65,96.69,96.63,96.69,15407.0,80.402,80.4353,80.3854,80.4353,15407.0
2018-12-12 14:20:00,96.69,96.71,96.51,96.58,29321.0,80.4353,80.4519,80.2856,80.3438,29321.0
2018-12-12 14:25:00,96.59,96.67,96.37,96.46,36584.0,80.3521,80.4187,80.1691,80.244,36584.0
2018-12-12 14:30:00,96.45,96.48,96.31,96.36,43925.0,80.2356,80.2606,80.1192,80.1608,43925.0
2018-12-12 14:35:00,96.36,96.4,96.25,96.28,41867.0,80.1608,80.194,80.0693,80.0942,41867.0
2018-12-12 14:40:00,96.29,96.3,96.02,96.13,29250.0,80.1025,80.1109,79.8779,79.9694,29250.0
2018-12-12 14:45:00,96.11,96.18,95.97,96.03,51204.0,79.9528,80.011,79.8363,79.8862,51204.0
2018-12-12 14:50:00,96.01,96.18,95.95,96.15,31795.0,79.8696,80.011,79.8197,79.9861,31795.0
2018-12-12 14:55:00,96.13,96.38,96.11,96.32,71452.0,79.9694,80.1774,79.9528,80.1275,71452.0
2018-12-12 15:00:00,96.31,96.4,96.22,96.29,28440.0,80.1192,80.194,80.0443,80.1025,28440.0
2018-12-12 15:05:00,96.28,96.45,96.25,96.44,36126.0,80.0942,80.2356,80.0693,80.2273,36126.0
2018-12-12 15:10:00,96.46,96.59,96.42,96.42,23070.0,80.244,80.3521,80.2107,80.2107,23070.0
2018-12-12 15:15:00,96.41,96.42,96.14,96.19,39523.0,80.2024,80.2107,79.9778,80.0193,39523.0
2018-12-12 15:20:00,96.19,96.28,96.17,96.22,23875.0,80.0193,80.0942,80.0027,80.0443,23875.0
2018-12-12 15:25:00,96.23,96.38,96.14,96.17,44245.0,80.0526,80.1774,79.9778,80.0027,44245.0
2018-12-12 15:30:00,96.16,96.22,96.09,96.13,96540.0,79.9944,80.0443,79.9362,79.9694,96540.0
2018-12-12 15:35:00,96.13,96.27,96.11,96.26,112521.0,79.9694,80.0859,79.9528,80.0776,112521.0
2018-12-12 15:40:00,96.25,96.31,96.05,96.05,145706.0,80.0693,80.1192,79.9029,79.9029,145706.0
2018-12-12 15:45:00,96.05,96.1,95.95,96.05,165436.0,79.9029,79.9445,79.8197,79.9029,165436.0
2018-12-12 15:50:00,96.06,96.06,95.79,95.83,177606.0,79.9112,79.9112,79.6866,79.7199,177606.0
2018-12-12 15:55:00,95.84,95.87,95.68,95.73,323673.0,79.7282,79.7531,79.5951,79.6367,323673.0
2018-12-13 09:30:00,96.58,96.91,96.05,96.59,201559.0,80.3438,80.6183,79.9029,80.3521,201559.0
2018-12-13 09:35:00,96.55,96.72,96.1,96.18,185817.0,80.3188,80.4603,79.9445,80.011,185817.0
2018-12-13 09:40:00,96.15,96.26,95.91,95.99,131937.0,79.9861,80.0776,79.7864,79.853,131937.0
2018-12-13 09:45:00,95.96,96.21,95.96,96.08,83889.0,79.828,80.036,79.828,79.9278,83889.0
2018-12-13 09:50:00,96.07,96.26,95.78,95.81,33896.0,79.9195,80.0776,79.6783,79.7032,33896.0
2018-12-13 09:55:00,95.8,95.89,95.58,95.59,65832.0,79.6949,79.7698,79.5119,79.5202,65832.0
2018-12-13 10:00:00,95.6,96.01,95.54,96.01,128847.0,79.5285,79.8696,79.4786,79.8696,128847.0
2018-12-13 10:05:00,96.02,96.18,95.93,95.99,65104.0,79.8779,80.011,79.8031,79.853,65104.0
2018-12-13 10:10:00,95.98,96.4,95.98,96.32,27774.0,79.8447,80.194,79.8447,80.1275,27774.0
2018-12-13 10:15:00,96.33,96.44,96.22,96.25,22992.0,80.1358,80.2273,80.0443,80.0693,22992.0
2018-12-13 10:20:00,96.28,96.3,96.08,96.1,25066.0,80.0942,80.1109,79.9278,79.9445,25066.0
2018-12-13 10:25:00,96.1,96.11,95.84,95.88,36042.0,79.9445,79.9528,79.7282,79.7615,36042.0
2018-12-13 10:30:00,95.9,96.0,95.79,95.8,28980.0,79.7781,79.8613,79.6866,79.6949,28980.0
2018-12-13 10:35:00,95.81,95.95,95.77,95.85,26544.0,79.7032,79.8197,79.67,79.7365,26544.0
2018-12-13 10:40:00,95.82,95.92,95.68,95.82,24423.0,79.7116,79.7947,79.5951,79.7116,24423.0
2018-12-13 10:45:00,95.89,95.97,95.69,95.8,20711.0,79.7698,79.8363,79.6034,79.6949,20711.0
2018-12-13 10:50:00,95.8,95.8,95.47,95.6,37919.0,79.6949,79.6949,79.4204,79.5285,37919.0
2018-12-13 10:55:00,95.6,95.71,95.54,95.65,28952.0,79.5285,79.62,79.4786,79.5701,28952.0
2018-12-13 11:00:00,95.66,95.72,95.5,95.67,24698.0,79.5784,79.6284,79.4453,79.5868,24698.0
2018-12-13 11:05:00,95.66,95.85,95.63,95.84,14021.0,79.5784,79.7365,79.5535,79.7282,14021.0
2018-12-13 11:10:00,95.84,95.84,95.66,95.71,44454.0,79.7282,79.7282,79.5784,79.62,44454.0
2018-12-13 11:15:00,95.72,95.75,95.42,95.5,27308.0,79.6284,79.6533,79.3788,79.4453,27308.0
2018-12-13 11:20:00,95.55,95.59,95.39,95.47,26396.0,79.4869,79.5202,79.3538,79.4204,26396.0
2018-12-13 11:25:00,95.44,95.72,95.44,95.65,23763.0,79.3954,79.6284,79.3954,79.5701,23763.0
2018-12-13 11:30:00,95.65,95.71,95.53,95.63,28340.0,79.5701,79.62,79.4703,79.5535,28340.0
2018-12-13 11:35:00,95.66,95.73,95.54,95.61,20478.0,79.5784,79.6367,79.4786,79.5369,20478.0
2018-12-13 11:40:00,95.6,95.85,95.48,95.77,35765.0,79.5285,79.7365,79.4287,79.67,35765.0
2018-12-13 11:45:00,95.79,95.84,95.71,95.74,21883.0,79.6866,79.7282,79.62,79.645,21883.0
2018-12-13 11:50:00,95.72,95.73,95.46,95.51,29028.0,79.6284,79.6367,79.4121,79.4537,29028.0
2018-12-13 11:55:00,95.52,95.62,95.47,95.47,36151.0,79.462,79.5452,79.4204,79.4204,36151.0
2018-12-13 12:00:00,95.48,95.59,95.27,95.34,25140.0,79.4287,79.5202,79.254,79.3122,25140.0
2018-12-13 12:05:00,95.33,95.59,95.31,95.52,24512.0,79.3039,79.5202,79.2873,79.462,24512.0
2018-12-13 12:10:00,95.52,95.58,95.41,95.5,14689.0,79.462,79.5119,79.3705,79.4453,14689.0
2018-12-13 12:15:00,95.49,95.52,95.33,95.41,21541.0,79.437,79.462,79.3039,79.3705,21541.0
2018-12-13 12:20:00,95.42,95.45,95.32,95.32,11593.0,79.3788,79.4038,79.2956,79.2956,11593.0
2018-12-13 12:25:00,95.35,95.44,95.29,95.41,12510.0,79.3206,79.3954,79.2707,79.3705,12510.0
2018-12-13 12:30:00,95.39,95.5,95.34,95.39,21923.0,79.3538,79.4453,79.3122,79.3538,21923.0
2018-12-13 12:35:00,95.4,95.64,95.4,95.59,26140.0,79.3622,79.5618,79.3622,79.5202,26140.0
2018-12-13 12:40:00,95.6,95.62,95.47,95.47,13653.0,79.5285,79.5452,79.4204,79.4204,13653.0
2018-12-13 12:45:00,95.47,95.51,95.37,95.42,15407.0,79.4204,79.4537,79.3372,79.3788,15407.0
2018-12-13 12:50:00,95.4,95.48,95.24,95.25,23680.0,79.3622,79.4287,79.2291,79.2374,23680.0
2018-12-13 12:55:00,95.25,95.31,95.21,95.27,22858.0,79.2374,79.2873,79.2041,79.254,22858.0
2018-12-13 13:00:00,95.28,95.3,95.08,95.1,19809.0,79.2623,79.279,79.096,79.1126,19809.0
2018-12-13 13:05:00,95.08,95.17,94.97,95.14,67778.0,79.096,79.1708,79.0044,79.1459,67778.0
2018-12-13 13:10:00,95.15,95.19,95.03,95.17,21027.0,79.1542,79.1875,79.0544,79.1708,21027.0
2018-12-13 13:15:00,95.17,95.28,95.1,95.13,19772.0,79.1708,79.2623,79.1126,79.1375,19772.0
2018-12-13 13:20:00,95.13,95.29,95.13,95.25,12380.0,79.1375,79.2707,79.1375,79.2374,12380.0
2018-12-13 13:25:00,95.26,95.26,95.01,95.19,25326.0,79.2457,79.2457,79.0377,79.1875,25326.0
2018-12-13 13:30:00,95.2,95.36,95.19,95.24,54107.0,79.1958,79.3289,79.1875,79.2291,54107.0
2018-12-13 13:35:00,95.24,95.53,95.17,95.53,41010.0,79.2291,79.4703,79.1708,79.4703,41010.0
2018-12-13 13:40:00,95.54,95.62,95.5,95.56,16886.0,79.4786,79.5452,79.4453,79.4953,16886.0
2018-12-13 13:45:00,95.57,95.58,95.46,95.47,15340.0,79.5036,79.5119,79.4121,79.4204,15340.0
2018-12-13 13:50:00,95.47,95.49,95.27,95.32,16903.0,79.4204,79.437,79.254,79.2956,16903.0
2018-12-13 13:55:00,95.31,95.39,95.19,95.19,23660.0,79.2873,79.3538,79.1875,79.1875,23660.0
2018-12-13 14:00:00,95.21,95.27,95.15,95.19,26888.0,79.2041,79.254,79.1542,79.1875,26888.0
2018-12-13 14:05:00,95.19,95.23,95.04,95.13,28698.0,79.1875,79.2207,79.0627,79.1375,28698.0
2018-12-13 14:10:00,95.12,95.18,95.03,95.13,22999.0,79.1292,79.1791,79.0544,79.1375,22999.0
2018-12-13 14:15:00,95.12,95.19,95.1,95.17,33651.0,79.1292,79.1875,79.1126,79.1708,33651.0
2018-12-13 14:20:00,95.19,95.21,95.09,95.14,43686.0,79.1875,79.2041,79.1043,79.1459,43686.0
2018-12-13 14:25:00,95.12,95.22,94.99,95.2,48509.0,79.1292,79.2124,79.0211,79.1958,48509.0
2018-12-13 14:30:00,95.19,95.23,95.12,95.13,26217.0,79.1875,79.2207,79.1292,79.1375,26217.0
2018-12-13 14:35:00,95.12,95.18,95.02,95.14,30400.0,79.1292,79.1791,79.046,79.1459,30400.0
2018-12-13 14:40:00,95.15,95.27,95.15,95.19,16699.0,79.1542,79.254,79.1542,79.1875,16699.0
2018-12-13 14:45:00,95.21,95.29,95.21,95.24,17885.0,79.2041,79.2707,79.2041,79.2291,17885.0
2018-12-13 14:50:00,95.24,95.42,95.24,95.37,32306.0,79.2291,79.3788,79.2291,79.3372,32306.0
2018-12-13 14:55:00,95.39,95.54,95.39,95.46,29118.0,79.3538,79.4786,79.3538,79.4121,29118.0
2018-12-13 15:00:00,95.48,95.49,95.34,95.4,29803.0,79.4287,79.437,79.3122,79.3622,29803.0
2018-12-13 15:05:00,95.39,95.42,95.33,95.33,25072.0,79.3538,79.3788,79.3039,79.3039,25072.0
2018-12-13 15:10:00,95.31,95.46,95.25,95.4,59866.0,79.2873,79.4121,79.2374,79.3622,59866.0
2018-12-13 15:15:00,95.41,95.47,95.37,95.39,69044.0,79.3705,79.4204,79.3372,79.3538,69044.0
2018-12-13 15:20:00,95.38,95.41,95.26,95.31,70506.0,79.3455,79.3705,79.2457,79.2873,70506.0
2018-12-13 15:25:00,95.29,95.36,95.24,95.27,42402.0,79.2707,79.3289,79.2291,79.254,42402.0
2018-12-13 15:30:00,95.26,95.35,95.19,95.27,74441.0,79.2457,79.3206,79.1875,79.254,74441.0
2018-12-13 15:35:00,95.28,95.31,95.19,95.3,49412.0,79.2623,79.2873,79.1875,79.279,49412.0
2018-12-13 15:40:00,95.3,95.63,95.29,95.58,88847.0,79.279,79.5535,79.2707,79.5119,88847.0
2018-12-13 15:45:00,95.58,95.7,95.46,95.56,75275.0,79.5119,79.6117,79.4121,79.4953,75275.0
2018-12-13 15:50:00,95.55,95.55,95.43,95.48,131997.0,79.4869,79.4869,79.3871,79.4287,131997.0
2018-12-13 15:55:00,95.49,95.58,95.44,95.48,280106.0,79.437,79.5119,79.3954,79.4287,280106.0
2018-12-14 09:30:00,94.4,94.76,93.81,94.34,183197.0,78.5303,78.8297,78.0395,78.4804,183197.0
2018-12-14 09:35:00,94.35,94.45,94.11,94.42,62510.0,78.4887,78.5719,78.289,78.5469,62510.0
2018-12-14 09:40:00,94.39,94.5,94.28,94.43,35866.0,78.522,78.6135,78.4304,78.5552,35866.0
2018-12-14 09:45:00,94.45,94.56,94.21,94.21,199770.0,78.5719,78.6634,78.3722,78.3722,199770.0
2018-12-14 09:50:00,94.23,94.24,93.78,93.89,42819.0,78.3888,78.3972,78.0145,78.106,42819.0
2018-12-14 09:55:00,93.89,94.19,93.86,94.11,65624.0,78.106,78.3556,78.081,78.289,65624.0
2018-12-14 10:00:00,94.08,94.26,93.97,94.25,31091.0,78.2641,78.4138,78.1726,78.4055,31091.0
2018-12-14 10:05:00,94.25,94.25,94.11,94.19,47441.0,78.4055,78.4055,78.289,78.3556,47441.0
2018-12-14 10:10:00,94.2,94.21,94.0,94.16,53271.0,78.3639,78.3722,78.1975,78.3306,53271.0
2018-12-14 10:15:00,94.15,94.29,94.05,94.08,51596.0,78.3223,78.4388,78.2391,78.2641,51596.0
2018-12-14 10:20:00,94.09,94.24,94.04,94.09,39318.0,78.2724,78.3972,78.2308,78.2724,39318.0
2018-12-14 10:25:00,94.1,94.12,93.88,93.93,33721.0,78.2807,78.2973,78.0977,78.1393,33721.0
2018-12-14 10:30:00,93.88,93.88,93.56,93.61,155809.0,78.0977,78.0977,77.8315,77.8731,155809.0
2018-12-14 10:35:00,93.61,93.87,93.59,93.84,46608.0,77.8731,78.0894,77.8564,78.0644,46608.0
2018-12-14 10:40:00,93.83,93.96,93.78,93.91,17010.0,78.0561,78.1642,78.0145,78.1226,17010.0
2018-12-14 10:45:00,93.9,94.14,93.85,94.0,29753.0,78.1143,78.314,78.0727,78.1975,29753.0
2018-12-14 10:50:00,93.99,94.2,93.94,94.2,24562.0,78.1892,78.3639,78.1476,78.3639,24562.0
2018-12-14 10:55:00,94.2,94.21,93.9,93.92,41126.0,78.3639,78.3722,78.1143,78.131,41126.0
2018-12-14 11:00:00,93.91,93.94,93.73,93.87,40054.0,78.1226,78.1476,77.9729,78.0894,40054.0
2018-12-14 11:05:00,93.87,93.96,93.85,93.86,25075.0,78.0894,78.1642,78.0727,78.081,25075.0
2018-12-14 11:10:00,93.84,93.84,93.64,93.78,57738.0,78.0644,78.0644,77.898,78.0145,57738.0
2018-12-14 11:15:00,93.76,93.84,93.74,93.81,72284.0,77.9979,78.0644,77.9812,78.0395,72284.0
2018-12-14 11:20:00,93.81,93.83,93.31,93.35,51333.0,78.0395,78.0561,77.6235,77.6568,51333.0
2018-12-14 11:25:00,93.35,93.57,93.28,93.38,80105.0,77.6568,77.8398,77.5986,77.6817,80105.0
2018-12-14 11:30:00,93.36,93.62,93.36,93.55,46251.0,77.6651,77.8814,77.6651,77.8232,46251.0
2018-12-14 11:35:00,93.55,93.57,93.4,93.43,18313.0,77.8232,77.8398,77.6984,77.7233,18313.0
2018-12-14 11:40:00,93.44,93.59,93.44,93.48,84457.0,77.7317,77.8564,77.7317,77.7649,84457.0
2018-12-14 11:45:00,93.47,93.63,93.42,93.54,56492.0,77.7566,77.8897,77.715,77.8148,56492.0
2018-12-14 11:50:00,93.52,93.53,93.34,93.44,82844.0,77.7982,77.8065,77.6485,77.7317,82844.0
2018-12-14 11:55:00,93.46,93.51,93.25,93.32,56484.0,77.7483,77.7899,77.5736,77.6318,56484.0
2018-12-14 12:00:00,93.33,93.52,93.33,93.45,58883.0,77.6401,77.7982,77.6401,77.74,58883.0
2018-12-14 12:05:00,93.45,93.56,93.4,93.4,26300.0,77.74,77.8315,77.6984,77.6984,26300.0
2018-12-14 12:10:00,93.38,93.48,93.34,93.4,36069.0,77.6817,77.7649,77.6485,77.6984,36069.0
2018-12-14 12:15:00,93.4,93.68,93.37,93.64,48880.0,77.6984,77.9313,77.6734,77.898,48880.0
2018-12-14 12:20:00,93.65,93.87,93.64,93.83,32261.0,77.9064,78.0894,77.898,78.0561,32261.0
2018-12-14 12:25:00,93.82,93.87,93.7,93.82,22399.0,78.0478,78.0894,77.9479,78.0478,22399.0
2018-12-14 12:30:00,93.81,94.06,93.81,93.82,36184.0,78.0395,78.2474,78.0395,78.0478,36184.0
2018-12-14 12:35:00,93.83,93.9,93.8,93.81,17953.0,78.0561,78.1143,78.0311,78.0395,17953.0
2018-12-14 12:40:00,93.8,93.8,93.65,93.76,65311.0,78.0311,78.0311,77.9064,77.9979,65311.0
2018-12-14 12:45:00,93.76,93.86,93.68,93.84,31816.0,77.9979,78.081,77.9313,78.0644,31816.0
2018-12-14 12:50:00,93.84,93.96,93.84,93.95,31269.0,78.0644,78.1642,78.0644,78.1559,31269.0
2018-12-14 12:55:00,93.98,93.98,93.88,93.89,20612.0,78.1809,78.1809,78.0977,78.106,20612.0
2018-12-14 13:00:00,93.89,93.89,93.75,93.85,20506.0,78.106,78.106,77.9895,78.0727,20506.0
2018-12-14 13:05:00,93.85,93.89,93.68,93.89,76854.0,78.0727,78.106,77.9313,78.106,76854.0
2018-12-14 13:10:00,93.88,93.95,93.81,93.87,59892.0,78.0977,78.1559,78.0395,78.0894,59892.0
2018-12-14 13:15:00,93.86,93.87,93.71,93.71,31893.0,78.081,78.0894,77.9563,77.9563,31893.0
2018-12-14 13:20:00,93.7,93.75,93.61,93.63,28052.0,77.9479,77.9895,77.8731,77.8897,28052.0
2018-12-14 13:25:00,93.62,93.64,93.56,93.59,30564.0,77.8814,77.898,77.8315,77.8564,30564.0
2018-12-14 13:30:00,93.58,93.65,93.32,93.33,53719.0,77.8481,77.9064,77.6318,77.6401,53719.0
2018-12-14 13:35:00,93.33,93.51,93.3,93.51,40890.0,77.6401,77.7899,77.6152,77.7899,40890.0
2018-12-14 13:40:00,93.5,93.65,93.48,93.65,55056.0,77.7816,77.9064,77.7649,77.9064,55056.0
2018-12-14 13:45:00,93.67,93.77,93.64,93.75,32405.0,77.923,78.0062,77.898,77.9895,32405.0
2018-12-14 13:50:00,93.74,93.79,93.65,93.66,22793.0,77.9812,78.0228,77.9064,77.9147,22793.0
2018-12-14 13:55:00,93.65,93.65,93.51,93.53,27018.0,77.9064,77.9064,77.7899,77.8065,27018.0
2018-12-14 14:00:00,93.54,93.63,93.47,93.59,30449.0,77.8148,77.8897,77.7566,77.8564,30449.0
2018-12-14 14:05:00,93.59,93.67,93.53,93.57,33470.0,77.8564,77.923,77.8065,77.8398,33470.0
2018-12-14 14:10:00,93.56,93.59,93.43,93.53,21048.0,77.8315,77.8564,77.7233,77.8065,21048.0
2018-12-14 14:15:00,93.53,93.67,93.5,93.55,32530.0,77.8065,77.923,77.7816,77.8232,32530.0
2018-12-14 14:20:00,93.55,93.61,93.52,93.55,34310.0,77.8232,77.8731,77.7982,77.8232,34310.0
2018-12-14 14:25:00,93.56,93.61,93.5,93.55,65520.0,77.8315,77.8731,77.7816,77.8232,65520.0
2018-12-14 14:30:00,93.56,93.56,93.32,93.34,47470.0,77.8315,77.8315,77.6318,77.6485,47470.0
2018-12-14 14:35:00,93.33,93.36,93.2,93.2,43558.0,77.6401,77.6651,77.532,77.532,43558.0
2018-12-14 14:40:00,93.2,93.35,93.15,93.18,44250.0,77.532,77.6568,77.4904,77.5154,44250.0
2018-12-14 14:45:00,93.18,93.34,93.18,93.24,53295.0,77.5154,77.6485,77.5154,77.5653,53295.0
2018-12-14 14:50:00,93.26,93.32,93.11,93.15,30482.0,77.5819,77.6318,77.4571,77.4904,30482.0
2018-12-14 14:55:00,93.15,93.41,93.15,93.32,53431.0,77.4904,77.7067,77.4904,77.6318,53431.0
2018-12-14 15:00:00,93.32,93.41,93.27,93.28,66517.0,77.6318,77.7067,77.5902,77.5986,66517.0
2018-12-14 15:05:00,93.27,93.45,93.25,93.31,40439.0,77.5902,77.74,77.5736,77.6235,40439.0
2018-12-14 15:10:00,93.33,93.66,93.3,93.47,77204.0,77.6401,77.9147,77.6152,77.7566,77204.0
2018-12-14 15:15:00,93.47,93.52,93.41,93.49,48950.0,77.7566,77.7982,77.7067,77.7733,48950.0
2018-12-14 15:20:00,93.51,93.52,93.34,93.44,62143.0,77.7899,77.7982,77.6485,77.7317,62143.0
2018-12-14 15:25:00,93.43,93.49,93.35,93.37,75357.0,77.7233,77.7733,77.6568,77.6734,75357.0
2018-12-14 15:30:00,93.37,93.47,93.26,93.33,68943.0,77.6734,77.7566,77.5819,77.6401,68943.0
2018-12-14 15:35:00,93.33,93.41,93.3,93.4,70459.0,77.6401,77.7067,77.6152,77.6984,70459.0
2018-12-14 15:40:00,93.39,93.41,93.24,93.31,121518.0,77.6901,77.7067,77.5653,77.6235,121518.0
2018-12-14 15:45:00,93.31,93.5,93.27,93.47,196312.0,77.6235,77.7816,77.5902,77.7566,196312.0
2018-12-14 15:50:00,93.48,93.62,93.43,93.59,112192.0,77.7649,77.8814,77.7233,77.8564,112192.0
2018-12-14 15:55:00,93.59,93.81,93.52,93.78,362371.0,77.8564,78.0395,77.7982,78.0145,362371.0
2018-12-17 09:30:00,93.47,93.47,92.62,92.64,134960.0,77.7566,77.7566,77.0495,77.0661,134960.0
2018-12-17 09:35:00,92.62,92.69,91.92,92.02,81751.0,77.0495,77.1077,76.4672,76.5504,81751.0
2018-12-17 09:40:00,92.03,92.12,91.53,91.75,70432.0,76.5587,76.6336,76.1427,76.3258,70432.0
2018-12-17 09:45:00,91.7,92.09,91.67,91.98,70358.0,76.2842,76.6086,76.2592,76.5171,70358.0
2018-12-17 09:50:00,91.97,91.97,91.56,91.63,53973.0,76.5088,76.5088,76.1677,76.2259,53973.0
2018-12-17 09:55:00,91.66,91.92,91.64,91.89,57095.0,76.2509,76.4672,76.2343,76.4422,57095.0
2018-12-17 10:00:00,91.86,91.94,91.67,91.87,72788.0,76.4173,76.4838,76.2592,76.4256,72788.0
2018-12-17 10:05:00,91.83,91.84,91.61,91.68,62195.0,76.3923,76.4006,76.2093,76.2675,62195.0
2018-12-17 10:10:00,91.65,91.98,91.53,91.97,41296.0,76.2426,76.5171,76.1427,76.5088,41296.0
2018-12-17 10:15:00,91.98,92.08,91.73,91.76,68434.0,76.5171,76.6003,76.3091,76.3341,68434.0
2018-12-17 10:20:00,91.76,92.01,91.7,91.86,43697.0,76.3341,76.5421,76.2842,76.4173,43697.0
2018-12-17 10:25:00,91.86,92.07,91.85,92.02,44644.0,76.4173,76.592,76.409,76.5504,44644.0
2018-12-17 10:30:00,91.99,92.02,91.82,91.87,34421.0,76.5254,76.5504,76.384,76.4256,34421.0
2018-12-17 10:35:00,91.86,92.04,91.79,91.95,36904.0,76.4173,76.567,76.359,76.4921,36904.0
2018-12-17 10:40:00,91.93,92.36,91.91,92.28,43399.0,76.4755,76.8332,76.4589,76.7667,43399.0
2018-12-17 10:45:00,92.31,92.33,92.13,92.24,48428.0,76.7916,76.8083,76.6419,76.7334,48428.0
2018-12-17 10:50:00,92.24,92.35,92.15,92.24,26036.0,76.7334,76.8249,76.6585,76.7334,26036.0
2018-12-17 10:55:00,92.26,92.52,92.25,92.37,36386.0,76.75,76.9663,76.7417,76.8415,36386.0
2018-12-17 11:00:00,92.4,92.64,92.26,92.52,41713.0,76.8665,77.0661,76.75,76.9663,41713.0
2018-12-17 11:05:00,92.52,92.74,92.52,92.7,54708.0,76.9663,77.1493,76.9663,77.1161,54708.0
2018-12-17 11:10:00,92.7,92.78,92.68,92.74,25133.0,77.1161,77.1826,77.0994,77.1493,25133.0
2018-12-17 11:15:00,92.76,92.81,92.59,92.61,21843.0,77.166,77.2076,77.0246,77.0412,21843.0
2018-12-17 11:20:00,92.62,92.7,92.57,92.62,41312.0,77.0495,77.1161,77.0079,77.0495,41312.0
2018-12-17 11:25:00,92.62,92.69,92.55,92.56,42565.0,77.0495,77.1077,76.9913,76.9996,42565.0
2018-12-17 11:30:00,92.57,92.58,92.28,92.35,56046.0,77.0079,77.0162,76.7667,76.8249,56046.0
2018-12-17 11:35:00,92.34,92.43,92.28,92.42,34390.0,76.8166,76.8914,76.7667,76.8831,34390.0
2018-12-17 11:40:00,92.4,92.62,92.35,92.61,44054.0,76.8665,77.0495,76.8249,77.0412,44054.0
2018-12-17 11:45:00,92.6,92.77,92.53,92.76,22811.0,77.0329,77.1743,76.9746,77.166,22811.0
2018-12-17 11:50:00,92.78,92.82,92.69,92.72,28771.0,77.1826,77.2159,77.1077,77.1327,28771.0
2018-12-17 11:55:00,92.73,92.95,92.72,92.93,30092.0,77.141,77.324,77.1327,77.3074,30092.0
2018-12-17 12:00:00,92.93,92.99,92.85,92.89,38967.0,77.3074,77.3573,77.2408,77.2741,38967.0
2018-12-17 12:05:00,92.89,93.09,92.89,93.03,37556.0,77.2741,77.4405,77.2741,77.3906,37556.0
2018-12-17 12:10:00,93.05,93.05,92.87,92.9,41372.0,77.4072,77.4072,77.2575,77.2824,41372.0
2018-12-17 12:15:00,92.9,92.91,92.72,92.72,29507.0,77.2824,77.2908,77.1327,77.1327,29507.0
2018-12-17 12:20:00,92.72,92.72,92.53,92.53,30315.0,77.1327,77.1327,76.9746,76.9746,30315.0
2018-12-17 12:25:00,92.53,92.54,92.33,92.43,36474.0,76.9746,76.983,76.8083,76.8914,36474.0
2018-12-17 12:30:00,92.41,92.41,92.04,92.05,35692.0,76.8748,76.8748,76.567,76.5753,35692.0
2018-12-17 12:35:00,92.06,92.23,92.06,92.18,32332.0,76.5837,76.7251,76.5837,76.6835,32332.0
2018-12-17 12:40:00,92.19,92.23,92.09,92.23,81782.0,76.6918,76.7251,76.6086,76.7251,81782.0
2018-12-17 12:45:00,92.23,92.32,92.21,92.25,19579.0,76.7251,76.7999,76.7084,76.7417,19579.0
2018-12-17 12:50:00,92.25,92.3,92.03,92.04,35710.0,76.7417,76.7833,76.5587,76.567,35710.0
2018-12-17 12:55:00,92.04,92.1,91.99,92.02,26157.0,76.567,76.6169,76.5254,76.5504,26157.0
2018-12-17 13:00:00,92.01,92.15,91.99,92.05,36664.0,76.5421,76.6585,76.5254,76.5753,36664.0
2018-12-17 13:05:00,92.05,92.16,92.02,92.12,24910.0,76.5753,76.6668,76.5504,76.6336,24910.0
2018-12-17 13:10:00,92.11,92.13,91.99,92.09,35307.0,76.6252,76.6419,76.5254,76.6086,35307.0
2018-12-17 13:15:00,92.07,92.11,91.99,92.0,32320.0,76.592,76.6252,76.5254,76.5337,32320.0
2018-12-17 13:20:00,92.0,92.06,91.84,92.03,32420.0,76.5337,76.5837,76.4006,76.5587,32420.0
2018-12-17 13:25:00,92.01,92.06,91.86,91.86,27037.0,76.5421,76.5837,76.4173,76.4173,27037.0
2018-12-17 13:30:00,91.87,91.99,91.63,91.66,32417.0,76.4256,76.5254,76.2259,76.2509,32417.0
2018-12-17 13:35:00,91.64,91.73,91.54,91.64,41306.0,76.2343,76.3091,76.1511,76.2343,41306.0
2018-12-17 13:40:00,91.66,91.85,91.66,91.72,21059.0,76.2509,76.409,76.2509,76.3008,21059.0
2018-12-17 13:45:00,91.71,91.74,91.58,91.7,38335.0,76.2925,76.3174,76.1843,76.2842,38335.0
2018-12-17 13:50:00,91.7,91.74,91.58,91.71,41431.0,76.2842,76.3174,76.1843,76.2925,41431.0
2018-12-17 13:55:00,91.72,91.82,91.63,91.63,34730.0,76.3008,76.384,76.2259,76.2259,34730.0
2018-12-17 14:00:00,91.62,91.68,91.21,91.26,54014.0,76.2176,76.2675,75.8765,75.9181,54014.0
2018-12-17 14:05:00,91.25,91.48,91.23,91.38,34328.0,75.9098,76.1012,75.8932,76.018,34328.0
2018-12-17 14:10:00,91.36,91.37,91.17,91.29,59659.0,76.0013,76.0096,75.8433,75.9431,59659.0
2018-12-17 14:15:00,91.29,91.49,91.26,91.44,34274.0,75.9431,76.1095,75.9181,76.0679,34274.0
2018-12-17 14:20:00,91.44,91.56,91.36,91.44,39238.0,76.0679,76.1677,76.0013,76.0679,39238.0
2018-12-17 14:25:00,91.43,91.57,91.36,91.54,48497.0,76.0596,76.176,76.0013,76.1511,48497.0
2018-12-17 14:30:00,91.55,91.69,91.51,91.56,38335.0,76.1594,76.2759,76.1261,76.1677,38335.0
2018-12-17 14:35:00,91.58,91.58,91.45,91.49,37223.0,76.1843,76.1843,76.0762,76.1095,37223.0
2018-12-17 14:40:00,91.5,91.78,91.48,91.63,43001.0,76.1178,76.3507,76.1012,76.2259,43001.0
2018-12-17 14:45:00,91.62,91.76,91.52,91.72,57319.0,76.2176,76.3341,76.1344,76.3008,57319.0
2018-12-17 14:50:00,91.74,91.77,91.53,91.57,34896.0,76.3174,76.3424,76.1427,76.176,34896.0
2018-12-17 14:55:00,91.55,91.65,91.49,91.64,50118.0,76.1594,76.2426,76.1095,76.2343,50118.0
2018-12-17 15:00:00,91.64,91.64,91.54,91.59,45561.0,76.2343,76.2343,76.1511,76.1927,45561.0
2018-12-17 15:05:00,91.6,91.76,91.54,91.54,53070.0,76.201,76.3341,76.1511,76.1511,53070.0
2018-12-17 15:10:00,91.53,91.9,91.53,91.78,87643.0,76.1427,76.4505,76.1427,76.3507,87643.0
2018-12-17 15:15:00,91.78,91.82,91.64,91.7,74044.0,76.3507,76.384,76.2343,76.2842,74044.0
2018-12-17 15:20:00,91.7,91.73,91.51,91.54,91847.0,76.2842,76.3091,76.1261,76.1511,91847.0
2018-12-17 15:25:00,91.54,91.54,91.41,91.51,76110.0,76.1511,76.1511,76.0429,76.1261,76110.0
2018-12-17 15:30:00,91.52,91.56,91.35,91.47,105437.0,76.1344,76.1677,75.993,76.0928,105437.0
2018-12-17 15:35:00,91.47,91.57,91.38,91.54,103164.0,76.0928,76.176,76.018,76.1511,103164.0
2018-12-17 15:40:00,91.53,91.61,91.45,91.57,103209.0,76.1427,76.2093,76.0762,76.176,103209.0
2018-12-17 15:45:00,91.56,91.74,91.39,91.55,228112.0,76.1677,76.3174,76.0263,76.1594,228112.0
2018-12-17 15:50:00,91.55,91.89,91.52,91.88,241636.0,76.1594,76.4422,76.1344,76.4339,241636.0
2018-12-17 15:55:00,91.9,92.01,91.77,91.9,337984.0,76.4505,76.5421,76.3424,76.4505,337984.0
2018-12-18 09:30:00,92.96,93.28,92.78,93.1,156597.0,77.3324,77.5986,77.1826,77.4488,156597.0
2018-12-18 09:35:00,93.1,93.16,92.61,92.69,106129.0,77.4488,77.4987,77.0412,77.1077,106129.0
2018-12-18 09:40:00,92.67,92.74,92.43,92.64,43822.0,77.0911,77.1493,76.8914,77.0661,43822.0
2018-12-18 09:45:00,92.65,92.79,92.62,92.65,36753.0,77.0745,77.1909,77.0495,77.0745,36753.0
2018-12-18 09:50:00,92.66,92.87,92.65,92.79,44265.0,77.0828,77.2575,77.0745,77.1909,44265.0
2018-12-18 09:55:00,92.79,93.05,92.74,93.0,61534.0,77.1909,77.4072,77.1493,77.3656,61534.0
2018-12-18 10:00:00,92.99,93.05,92.91,92.95,45963.0,77.3573,77.4072,77.2908,77.324,45963.0
2018-12-18 10:05:00,92.94,92.94,92.78,92.82,39998.0,77.3157,77.3157,77.1826,77.2159,39998.0
2018-12-18 10:10:00,92.84,92.9,92.75,92.87,46684.0,77.2325,77.2824,77.1577,77.2575,46684.0
2018-12-18 10:15:00,92.87,92.94,92.75,92.81,55565.0,77.2575,77.3157,77.1577,77.2076,55565.0
2018-12-18 10:20:00,92.82,92.87,92.56,92.67,54391.0,77.2159,77.2575,76.9996,77.0911,54391.0
2018-12-18 10:25:00,92.66,92.95,92.63,92.93,33033.0,77.0828,77.324,77.0578,77.3074,33033.0
2018-12-18 10:30:00,92.93,93.03,92.89,92.95,36403.0,77.3074,77.3906,77.2741,77.324,36403.0
2018-12-18 10:35:00,92.96,93.02,92.76,92.8,52882.0,77.3324,77.3823,77.166,77.1992,52882.0
2018-12-18 10:40:00,92.8,92.83,92.62,92.62,56088.0,77.1992,77.2242,77.0495,77.0495,56088.0
2018-12-18 10:45:00,92.63,92.8,92.58,92.79,56995.0,77.0578,77.1992,77.0162,77.1909,56995.0
2018-12-18 10:50:00,92.78,93.02,92.74,92.97,53273.0,77.1826,77.3823,77.1493,77.3407,53273.0
2018-12-18 10:55:00,92.98,92.99,92.72,92.74,33422.0,77.349,77.3573,77.1327,77.1493,33422.0
2018-12-18 11:00:00,92.75,92.93,92.75,92.85,37247.0,77.1577,77.3074,77.1577,77.2408,37247.0
2018-12-18 11:05:00,92.84,92.93,92.77,92.77,27761.0,77.2325,77.3074,77.1743,77.1743,27761.0
2018-12-18 11:10:00,92.77,92.83,92.7,92.7,30949.0,77.1743,77.2242,77.1161,77.1161,30949.0
2018-12-18 11:15:00,92.7,92.7,92.48,92.55,24633.0,77.1161,77.1161,76.933,76.9913,24633.0
2018-12-18 11:20:00,92.53,92.53,92.32,92.33,48160.0,76.9746,76.9746,76.7999,76.8083,48160.0
2018-12-18 11:25:00,92.33,92.5,92.22,92.47,132115.0,76.8083,76.9497,76.7168,76.9247,132115.0
2018-12-18 11:30:00,92.47,92.58,92.42,92.56,35364.0,76.9247,77.0162,76.8831,76.9996,35364.0
2018-12-18 11:35:00,92.56,92.69,92.56,92.57,26521.0,76.9996,77.1077,76.9996,77.0079,26521.0
2018-12-18 11:40:00,92.58,92.63,92.44,92.47,37246.0,77.0162,77.0578,76.8998,76.9247,37246.0
2018-12-18 11:45:00,92.48,92.67,92.41,92.6,28771.0,76.933,77.0911,76.8748,77.0329,28771.0
2018-12-18 11:50:00,92.61,92.67,92.54,92.63,34130.0,77.0412,77.0911,76.983,77.0578,34130.0
2018-12-18 11:55:00,92.63,92.73,92.52,92.56,25916.0,77.0578,77.141,76.9663,76.9996,25916.0
2018-12-18 12:00:00,92.57,92.63,92.54,92.6,21456.0,77.0079,77.0578,76.983,77.0329,21456.0
2018-12-18 12:05:00,92.62,92.83,92.62,92.82,26877.0,77.0495,77.2242,77.0495,77.2159,26877.0
2018-12-18 12:10:00,92.83,92.92,92.79,92.79,27708.0,77.2242,77.2991,77.1909,77.1909,27708.0
2018-12-18 12:15:00,92.78,92.92,92.74,92.92,32285.0,77.1826,77.2991,77.1493,77.2991,32285.0
2018-12-18 12:20:00,92.93,92.94,92.75,92.76,29622.0,77.3074,77.3157,77.1577,77.166,29622.0
2018-12-18 12:25:00,92.76,92.78,92.51,92.52,30751.0,77.166,77.1826,76.958,76.9663,30751.0
2018-12-18 12:30:00,92.54,92.57,92.42,92.43,28646.0,76.983,77.0079,76.8831,76.8914,28646.0
2018-12-18 12:35:00,92.43,92.44,92.35,92.4,21312.0,76.8914,76.8998,76.8249,76.8665,21312.0
2018-12-18 12:40:00,92.4,92.41,92.27,92.28,65269.0,76.8665,76.8748,76.7583,76.7667,65269.0
2018-12-18 12:45:00,92.28,92.45,92.28,92.42,35218.0,76.7667,76.9081,76.7667,76.8831,35218.0
2018-12-18 12:50:00,92.41,92.54,92.38,92.51,26620.0,76.8748,76.983,76.8499,76.958,26620.0
2018-12-18 12:55:00,92.51,92.53,92.26,92.28,21050.0,76.958,76.9746,76.75,76.7667,21050.0
2018-12-18 13:00:00,92.28,92.38,92.23,92.36,22134.0,76.7667,76.8499,76.7251,76.8332,22134.0
2018-12-18 13:05:00,92.37,92.41,92.31,92.36,22767.0,76.8415,76.8748,76.7916,76.8332,22767.0
2018-12-18 13:10:00,92.37,92.39,92.27,92.27,31735.0,76.8415,76.8582,76.7583,76.7583,31735.0
2018-12-18 13:15:00,92.27,92.36,92.21,92.33,51384.0,76.7583,76.8332,76.7084,76.8083,51384.0
2018-12-18 13:20:00,92.34,92.45,92.32,92.4,37713.0,76.8166,76.9081,76.7999,76.8665,37713.0
2018-12-18 13:25:00,92.41,92.41,92.13,92.19,39704.0,76.8748,76.8748,76.6419,76.6918,39704.0
2018-12-18 13:30:00,92.18,92.19,92.06,92.08,32759.0,76.6835,76.6918,76.5837,76.6003,32759.0
2018-12-18 13:35:00,92.07,92.1,92.01,92.02,37709.0,76.592,76.6169,76.5421,76.5504,37709.0
2018-12-18 13:40:00,92.02,92.09,92.01,92.07,25246.0,76.5504,76.6086,76.5421,76.592,25246.0
2018-12-18 13:45:00,92.08,92.21,92.05,92.19,26648.0,76.6003,76.7084,76.5753,76.6918,26648.0
2018-12-18 13:50:00,92.19,92.19,91.92,91.93,29932.0,76.6918,76.6918,76.4672,76.4755,29932.0
2018-12-18 13:55:00,91.92,91.93,91.77,91.89,49239.0,76.4672,76.4755,76.3424,76.4422,49239.0
2018-12-18 14:00:00,91.9,92.03,91.9,92.01,35013.0,76.4505,76.5587,76.4505,76.5421,35013.0
2018-12-18 14:05:00,92.0,92.14,91.9,92.13,34574.0,76.5337,76.6502,76.4505,76.6419,34574.0
2018-12-18 14:10:00,92.11,92.13,92.02,92.04,47150.0,76.6252,76.6419,76.5504,76.567,47150.0
2018-12-18 14:15:00,92.05,92.08,91.84,91.95,75467.0,76.5753,76.6003,76.4006,76.4921,75467.0
2018-12-18 14:20:00,91.95,91.95,91.77,91.82,43487.0,76.4921,76.4921,76.3424,76.384,43487.0
2018-12-18 14:25:00,91.83,91.95,91.78,91.94,27885.0,76.3923,76.4921,76.3507,76.4838,27885.0
2018-12-18 14:30:00,91.94,91.99,91.79,91.8,33056.0,76.4838,76.5254,76.359,76.3674,33056.0
2018-12-18 14:35:00,91.8,91.98,91.73,91.92,31095.0,76.3674,76.5171,76.3091,76.4672,31095.0
2018-12-18 14:40:00,91.92,91.98,91.45,91.5,65941.0,76.4672,76.5171,76.0762,76.1178,65941.0
2018-12-18 14:45:00,91.49,91.7,91.45,91.68,45380.0,76.1095,76.2842,76.0762,76.2675,45380.0
2018-12-18 14:50:00,91.68,91.71,91.62,91.69,35686.0,76.2675,76.2925,76.2176,76.2759,35686.0
2018-12-18 14:55:00,91.7,91.7,91.26,91.29,84969.0,76.2842,76.2842,75.9181,75.9431,84969.0
2018-12-18 15:00:00,91.31,91.47,91.2,91.34,58993.0,75.9597,76.0928,75.8682,75.9847,58993.0
2018-12-18 15:05:00,91.36,91.51,91.2,91.33,79900.0,76.0013,76.1261,75.8682,75.9764,79900.0
2018-12-18 15:10:00,91.32,91.54,91.27,91.41,47948.0,75.9681,76.1511,75.9265,76.0429,47948.0
2018-12-18 15:15:00,91.41,91.69,91.34,91.64,77033.0,76.0429,76.2759,75.9847,76.2343,77033.0
2018-12-18 15:20:00,91.62,91.7,91.55,91.68,55548.0,76.2176,76.2842,76.1594,76.2675,55548.0
2018-12-18 15:25:00,91.68,91.73,91.55,91.69,93877.0,76.2675,76.3091,76.1594,76.2759,93877.0
2018-12-18 15:30:00,91.69,92.02,91.69,91.94,84653.0,76.2759,76.5504,76.2759,76.4838,84653.0
2018-12-18 15:35:00,91.95,92.05,91.86,91.91,90187.0,76.4921,76.5753,76.4173,76.4589,90187.0
2018-12-18 15:40:00,91.91,92.12,91.9,92.09,129881.0,76.4589,76.6336,76.4505,76.6086,129881.0
2018-12-18 15:45:00,92.09,92.67,92.09,92.61,114435.0,76.6086,77.0911,76.6086,77.0412,114435.0
2018-12-18 15:50:00,92.61,92.64,92.31,92.36,165940.0,77.0412,77.0661,76.7916,76.8332,165940.0
2018-12-18 15:55:00,92.37,92.39,91.94,91.98,319501.0,76.8415,76.8582,76.4838,76.5171,319501.0
2018-12-19 09:30:00,93.85,93.94,92.21,92.21,178534.0,78.0727,78.1476,76.7084,76.7084,178534.0
2018-12-19 09:35:00,92.24,92.27,91.75,91.79,78077.0,76.7334,76.7583,76.3258,76.359,78077.0
2018-12-19 09:40:00,91.83,91.96,91.54,91.72,97532.0,76.3923,76.5005,76.1511,76.3008,97532.0
2018-12-19 09:45:00,91.72,91.88,91.55,91.7,65633.0,76.3008,76.4339,76.1594,76.2842,65633.0
2018-12-19 09:50:00,91.69,92.06,91.62,92.05,64992.0,76.2759,76.5837,76.2176,76.5753,64992.0
2018-12-19 09:55:00,92.03,92.38,92.0,92.19,48438.0,76.5587,76.8499,76.5337,76.6918,48438.0
2018-12-19 10:00:00,92.13,92.4,92.12,92.2,38909.0,76.6419,76.8665,76.6336,76.7001,38909.0
2018-12-19 10:05:00,92.19,92.23,92.08,92.08,41147.0,76.6918,76.7251,76.6003,76.6003,41147.0
2018-12-19 10:10:00,92.09,92.24,92.06,92.12,46151.0,76.6086,76.7334,76.5837,76.6336,46151.0
2018-12-19 10:15:00,92.12,92.32,92.08,92.22,80218.0,76.6336,76.7999,76.6003,76.7168,80218.0
2018-12-19 10:20:00,92.19,92.45,92.19,92.3,62729.0,76.6918,76.9081,76.6918,76.7833,62729.0
2018-12-19 10:25:00,92.3,92.54,92.29,92.49,57543.0,76.7833,76.983,76.775,76.9414,57543.0
2018-12-19 10:30:00,92.52,92.6,92.43,92.48,41208.0,76.9663,77.0329,76.8914,76.933,41208.0
2018-12-19 10:35:00,92.49,92.61,92.47,92.49,30854.0,76.9414,77.0412,76.9247,76.9414,30854.0
2018-12-19 10:40:00,92.48,92.51,92.39,92.47,40334.0,76.933,76.958,76.8582,76.9247,40334.0
2018-12-19 10:45:00,92.51,92.54,92.44,92.5,65746.0,76.958,76.983,76.8998,76.9497,65746.0
2018-12-19 10:50:00,92.51,92.77,92.51,92.65,54476.0,76.958,77.1743,76.958,77.0745,54476.0
2018-12-19 10:55:00,92.64,92.66,92.43,92.54,57523.0,77.0661,77.0828,76.8914,76.983,57523.0
2018-12-19 11:00:00,92.56,92.58,92.27,92.29,45736.0,76.9996,77.0162,76.7583,76.775,45736.0
2018-12-19 11:05:00,92.3,92.37,92.24,92.26,46444.0,76.7833,76.8415,76.7334,76.75,46444.0
2018-12-19 11:10:00,92.27,92.34,92.16,92.22,32866.0,76.7583,76.8166,76.6668,76.7168,32866.0
2018-12-19 11:15:00,92.22,92.23,92.03,92.12,33076.0,76.7168,76.7251,76.5587,76.6336,33076.0
2018-12-19 11:20:00,92.11,92.26,92.07,92.22,44410.0,76.6252,76.75,76.592,76.7168,44410.0
2018-12-19 11:25:00,92.22,92.25,92.11,92.19,34169.0,76.7168,76.7417,76.6252,76.6918,34169.0
2018-12-19 11:30:00,92.19,92.22,92.08,92.17,23293.0,76.6918,76.7168,76.6003,76.6752,23293.0
2018-12-19 11:35:00,92.17,92.38,92.16,92.35,21733.0,76.6752,76.8499,76.6668,76.8249,21733.0
2018-12-19 11:40:00,92.35,92.41,92.31,92.39,22161.0,76.8249,76.8748,76.7916,76.8582,22161.0
2018-12-19 11:45:00,92.39,92.44,92.33,92.41,28024.0,76.8582,76.8998,76.8083,76.8748,28024.0
2018-12-19 11:50:00,92.41,92.68,92.38,92.61,65765.0,76.8748,77.0994,76.8499,77.0412,65765.0
2018-12-19 11:55:00,92.63,92.68,92.53,92.66,41733.0,77.0578,77.0994,76.9746,77.0828,41733.0
2018-12-19 12:00:00,92.68,92.76,92.62,92.63,28524.0,77.0994,77.166,77.0495,77.0578,28524.0
2018-12-19 12:05:00,92.63,92.71,92.61,92.67,45045.0,77.0578,77.1244,77.0412,77.0911,45045.0
2018-12-19 12:10:00,92.66,92.79,92.66,92.73,47901.0,77.0828,77.1909,77.0828,77.141,47901.0
2018-12-19 12:15:00,92.72,92.72,92.63,92.64,19753.0,77.1327,77.1327,77.0578,77.0661,19753.0
2018-12-19 12:20:00,92.65,92.67,92.55,92.66,44231.0,77.0745,77.0911,76.9913,77.0828,44231.0
2018-12-19 12:25:00,92.68,92.75,92.61,92.7,26632.0,77.0994,77.1577,77.0412,77.1161,26632.0
2018-12-19 12:30:00,92.7,92.72,92.64,92.68,21468.0,77.1161,77.1327,77.0661,77.0994,21468.0
2018-12-19 12:35:00,92.7,92.75,92.58,92.6,27537.0,77.1161,77.1577,77.0162,77.0329,27537.0
2018-12-19 12:40:00,92.6,92.71,92.59,92.69,37622.0,77.0329,77.1244,77.0246,77.1077,37622.0
2018-12-19 12:45:00,92.7,92.7,92.63,92.65,30169.0,77.1161,77.1161,77.0578,77.0745,30169.0
2018-12-19 12:50:00,92.65,92.76,92.54,92.58,25582.0,77.0745,77.166,76.983,77.0162,25582.0
2018-12-19 12:55:00,92.57,92.61,92.51,92.6,23312.0,77.0079,77.0412,76.958,77.0329,23312.0
2018-12-19 13:00:00,92.58,92.62,92.5,92.53,34349.0,77.0162,77.0495,76.9497,76.9746,34349.0
2018-12-19 13:05:00,92.55,92.57,92.3,92.31,41055.0,76.9913,77.0079,76.7833,76.7916,41055.0
2018-12-19 13:10:00,92.32,92.48,92.15,92.37,76224.0,76.7999,76.933,76.6585,76.8415,76224.0
2018-12-19 13:15:00,92.35,92.43,92.3,92.4,29306.0,76.8249,76.8914,76.7833,76.8665,29306.0
2018-12-19 13:20:00,92.42,92.52,92.25,92.38,28320.0,76.8831,76.9663,76.7417,76.8499,28320.0
2018-12-19 13:25:00,92.37,92.45,92.34,92.43,35212.0,76.8415,76.9081,76.8166,76.8914,35212.0
2018-12-19 13:30:00,92.43,92.52,92.41,92.48,25922.0,76.8914,76.9663,76.8748,76.933,25922.0
2018-12-19 13:35:00,92.5,92.56,92.47,92.53,22949.0,76.9497,76.9996,76.9247,76.9746,22949.0
2018-12-19 13:40:00,92.55,92.68,92.54,92.63,34560.0,76.9913,77.0994,76.983,77.0578,34560.0
2018-12-19 13:45:00,92.63,92.68,92.57,92.68,25210.0,77.0578,77.0994,77.0079,77.0994,25210.0
2018-12-19 13:50:00,92.68,92.68,92.56,92.59,25713.0,77.0994,77.0994,76.9996,77.0246,25713.0
2018-12-19 13:55:00,92.58,93.06,92.57,93.06,45207.0,77.0162,77.4155,77.0079,77.4155,45207.0
2018-12-19 14:00:00,93.16,93.25,91.7,91.93,71769.0,77.4987,77.5736,76.2842,76.4755,71769.0
2018-12-19 14:05:00,91.93,92.32,91.7,91.92,81231.0,76.4755,76.7999,76.2842,76.4672,81231.0
2018-12-19 14:10:00,91.96,92.04,91.48,91.73,51063.0,76.5005,76.567,76.1012,76.3091,51063.0
2018-12-19 14:15:00,91.75,92.36,91.68,92.27,50140.0,76.3258,76.8332,76.2675,76.7583,50140.0
2018-12-19 14:20:00,92.23,92.41,91.99,92.36,50832.0,76.7251,76.8748,76.5254,76.8332,50832.0
2018-12-19 14:25:00,92.34,92.49,92.21,92.38,45224.0,76.8166,76.9414,76.7084,76.8499,45224.0
2018-12-19 14:30:00,92.35,92.52,92.12,92.29,81826.0,76.8249,76.9663,76.6336,76.775,81826.0
2018-12-19 14:35:00,92.3,92.48,92.18,92.36,73645.0,76.7833,76.933,76.6835,76.8332,73645.0
2018-12-19 14:40:00,92.3,92.31,91.56,91.58,190912.0,76.7833,76.7916,76.1677,76.1843,190912.0
2018-12-19 14:45:00,91.58,91.96,91.5,91.95,71017.0,76.1843,76.5005,76.1178,76.4921,71017.0
2018-12-19 14:50:00,91.93,91.93,91.35,91.52,71875.0,76.4755,76.4755,75.993,76.1344,71875.0
2018-12-19 14:55:00,91.51,91.51,90.96,91.14,74182.0,76.1261,76.1261,75.6686,75.8183,74182.0
2018-12-19 15:00:00,91.12,91.12,90.72,90.8,76658.0,75.8017,75.8017,75.4689,75.5355,76658.0
2018-12-19 15:05:00,90.8,90.93,90.3,90.89,102237.0,75.5355,75.6436,75.1195,75.6103,102237.0
2018-12-19 15:10:00,90.89,91.31,90.58,91.31,90395.0,75.6103,75.9597,75.3525,75.9597,90395.0
2018-12-19 15:15:00,91.32,91.33,90.85,91.03,113111.0,75.9681,75.9764,75.5771,75.7268,113111.0
2018-12-19 15:20:00,91.04,91.45,90.73,91.31,151183.0,75.7351,76.0762,75.4772,75.9597,151183.0
2018-12-19 15:25:00,91.31,91.38,90.8,90.8,186712.0,75.9597,76.018,75.5355,75.5355,186712.0
2018-12-19 15:30:00,90.82,91.24,90.8,91.17,127314.0,75.5521,75.9015,75.5355,75.8433,127314.0
2018-12-19 15:35:00,91.16,91.16,90.89,91.0,97290.0,75.835,75.835,75.6103,75.7018,97290.0
2018-12-19 15:40:00,90.98,91.06,90.7,91.04,154907.0,75.6852,75.7518,75.4523,75.7351,154907.0
2018-12-19 15:45:00,91.03,91.45,91.03,91.39,206895.0,75.7268,76.0762,75.7268,76.0263,206895.0
2018-12-19 15:50:00,91.4,91.52,91.32,91.43,162299.0,76.0346,76.1344,75.9681,76.0596,162299.0
2018-12-19 15:55:00,91.43,91.68,91.25,91.27,635319.0,76.0596,76.2675,75.9098,75.9265,635319.0
2018-12-20 09:30:00,91.15,91.88,91.0,91.36,142268.0,75.8266,76.4339,75.7018,76.0013,142268.0
2018-12-20 09:35:00,91.38,91.69,91.3,91.63,74438.0,76.018,76.2759,75.9514,76.2259,74438.0
2018-12-20 09:40:00,91.63,91.63,90.82,90.96,59493.0,76.2259,76.2259,75.5521,75.6686,59493.0
2018-12-20 09:45:00,90.97,91.01,90.52,90.68,55996.0,75.6769,75.7102,75.3025,75.4356,55996.0
2018-12-20 09:50:00,90.65,90.8,90.53,90.68,64350.0,75.4107,75.5355,75.3109,75.4356,64350.0
2018-12-20 09:55:00,90.67,90.97,90.67,90.91,80483.0,75.4273,75.6769,75.4273,75.627,80483.0
2018-12-20 10:00:00,90.88,90.96,90.55,90.59,132845.0,75.602,75.6686,75.3275,75.3608,132845.0
2018-12-20 10:05:00,90.56,91.19,90.51,91.14,126542.0,75.3358,75.8599,75.2942,75.8183,126542.0
2018-12-20 10:10:00,91.13,91.13,90.77,90.92,50058.0,75.81,75.81,75.5105,75.6353,50058.0
2018-12-20 10:15:00,90.92,90.96,90.5,90.55,67934.0,75.6353,75.6686,75.2859,75.3275,67934.0
2018-12-20 10:20:00,90.53,90.62,90.4,90.45,302880.0,75.3109,75.3857,75.2027,75.2443,302880.0
2018-12-20 10:25:00,90.45,90.85,90.45,90.62,103034.0,75.2443,75.5771,75.2443,75.3857,103034.0
2018-12-20 10:30:00,90.64,90.98,90.6,90.92,94833.0,75.4024,75.6852,75.3691,75.6353,94833.0
2018-12-20 10:35:00,90.91,91.21,90.7,91.15,94022.0,75.627,75.8765,75.4523,75.8266,94022.0
2018-12-20 10:40:00,91.13,91.3,90.98,91.18,58852.0,75.81,75.9514,75.6852,75.8516,58852.0
2018-12-20 10:45:00,91.18,91.18,90.95,91.0,45302.0,75.8516,75.8516,75.6603,75.7018,45302.0
2018-12-20 10:50:00,90.99,91.08,90.87,91.0,50948.0,75.6935,75.7684,75.5937,75.7018,50948.0
2018-12-20 10:55:00,91.0,91.22,90.89,91.12,50683.0,75.7018,75.8849,75.6103,75.8017,50683.0
2018-12-20 11:00:00,91.11,91.13,90.83,90.92,83231.0,75.7934,75.81,75.5604,75.6353,83231.0
2018-12-20 11:05:00,90.91,91.11,90.81,90.89,83242.0,75.627,75.7934,75.5438,75.6103,83242.0
2018-12-20 11:10:00,90.91,91.16,90.91,91.14,76864.0,75.627,75.835,75.627,75.8183,76864.0
2018-12-20 11:15:00,91.15,91.23,91.0,91.06,63034.0,75.8266,75.8932,75.7018,75.7518,63034.0
2018-12-20 11:20:00,91.05,91.07,90.76,90.79,49351.0,75.7434,75.7601,75.5022,75.5272,49351.0
2018-12-20 11:25:00,90.8,90.86,90.64,90.71,77375.0,75.5355,75.5854,75.4024,75.4606,77375.0
2018-12-20 11:30:00,90.69,90.79,90.5,90.54,60583.0,75.444,75.5272,75.2859,75.3192,60583.0
2018-12-20 11:35:00,90.55,90.69,90.4,90.44,56092.0,75.3275,75.444,75.2027,75.236,56092.0
2018-12-20 11:40:00,90.49,90.62,90.31,90.36,43984.0,75.2776,75.3857,75.1278,75.1694,43984.0
2018-12-20 11:45:00,90.38,90.43,90.13,90.15,41211.0,75.1861,75.2277,74.9781,74.9947,41211.0
2018-12-20 11:50:00,90.15,90.24,89.88,90.02,79209.0,74.9947,75.0696,74.7701,74.8866,79209.0
2018-12-20 11:55:00,90.0,90.36,89.79,89.92,92988.0,74.87,75.1694,74.6953,74.8034,92988.0
2018-12-20 12:00:00,89.95,90.1,89.79,89.99,65217.0,74.8284,74.9531,74.6953,74.8616,65217.0
2018-12-20 12:05:00,90.0,90.05,89.83,89.9,49775.0,74.87,74.9116,74.7285,74.7868,49775.0
2018-12-20 12:10:00,89.91,90.05,89.67,89.72,64439.0,74.7951,74.9116,74.5954,74.637,64439.0
2018-12-20 12:15:00,89.7,90.02,89.58,90.01,61020.0,74.6204,74.8866,74.5206,74.8783,61020.0
2018-12-20 12:20:00,90.02,90.2,89.95,90.2,37752.0,74.8866,75.0363,74.8284,75.0363,37752.0
2018-12-20 12:25:00,90.17,90.47,90.14,90.44,41431.0,75.0114,75.2609,74.9864,75.236,41431.0
2018-12-20 12:30:00,90.43,90.57,90.35,90.47,35095.0,75.2277,75.3441,75.1611,75.2609,35095.0
2018-12-20 12:35:00,90.45,90.56,90.28,90.32,55550.0,75.2443,75.3358,75.1029,75.1362,55550.0
2018-12-20 12:40:00,90.3,90.36,90.12,90.19,37320.0,75.1195,75.1694,74.9698,75.028,37320.0
2018-12-20 12:45:00,90.19,90.37,90.13,90.31,33651.0,75.028,75.1778,74.9781,75.1278,33651.0
2018-12-20 12:50:00,90.3,90.4,90.23,90.27,25329.0,75.1195,75.2027,75.0613,75.0946,25329.0
2018-12-20 12:55:00,90.26,90.44,90.2,90.4,39391.0,75.0863,75.236,75.0363,75.2027,39391.0
2018-12-20 13:00:00,90.41,90.41,90.12,90.19,37314.0,75.211,75.211,74.9698,75.028,37314.0
2018-12-20 13:05:00,90.16,90.28,90.01,90.08,29584.0,75.0031,75.1029,74.8783,74.9365,29584.0
2018-12-20 13:10:00,90.03,90.35,90.02,90.33,29167.0,74.8949,75.1611,74.8866,75.1445,29167.0
2018-12-20 13:15:00,90.3,90.46,90.29,90.38,29307.0,75.1195,75.2526,75.1112,75.1861,29307.0
2018-12-20 13:20:00,90.37,90.5,90.18,90.28,34093.0,75.1778,75.2859,75.0197,75.1029,34093.0
2018-12-20 13:25:00,90.28,90.43,90.23,90.26,31302.0,75.1029,75.2277,75.0613,75.0863,31302.0
2018-12-20 13:30:00,90.25,90.27,90.08,90.13,33698.0,75.0779,75.0946,74.9365,74.9781,33698.0
2018-12-20 13:35:00,90.11,90.27,90.02,90.22,45267.0,74.9615,75.0946,74.8866,75.053,45267.0
2018-12-20 13:40:00,90.21,90.24,89.92,90.24,88216.0,75.0447,75.0696,74.8034,75.0696,88216.0
2018-12-20 13:45:00,90.22,90.38,90.15,90.34,21230.0,75.053,75.1861,74.9947,75.1528,21230.0
2018-12-20 13:50:00,90.32,90.34,90.09,90.14,32750.0,75.1362,75.1528,74.9448,74.9864,32750.0
2018-12-20 13:55:00,90.15,90.29,90.11,90.13,31860.0,74.9947,75.1112,74.9615,74.9781,31860.0
2018-12-20 14:00:00,90.14,90.21,89.54,89.76,61085.0,74.9864,75.0447,74.4873,74.6703,61085.0
2018-12-20 14:05:00,89.75,89.91,89.68,89.74,41374.0,74.662,74.7951,74.6038,74.6537,41374.0
2018-12-20 14:10:00,89.75,89.75,89.25,89.44,68510.0,74.662,74.662,74.246,74.4041,68510.0
2018-12-20 14:15:00,89.45,89.53,89.11,89.15,79208.0,74.4124,74.479,74.1296,74.1629,79208.0
2018-12-20 14:20:00,89.16,89.6,89.16,89.41,61814.0,74.1712,74.5372,74.1712,74.3791,61814.0
2018-12-20 14:25:00,89.42,89.88,89.42,89.82,73667.0,74.3875,74.7701,74.3875,74.7202,73667.0
2018-12-20 14:30:00,89.82,89.96,89.67,89.8,67838.0,74.7202,74.8367,74.5954,74.7036,67838.0
2018-12-20 14:35:00,89.81,90.06,89.67,89.69,81565.0,74.7119,74.9199,74.5954,74.6121,81565.0
2018-12-20 14:40:00,89.67,90.33,89.67,90.25,98098.0,74.5954,75.1445,74.5954,75.0779,98098.0
2018-12-20 14:45:00,90.24,90.68,90.22,90.61,69073.0,75.0696,75.4356,75.053,75.3774,69073.0
2018-12-20 14:50:00,90.6,90.6,90.32,90.34,66567.0,75.3691,75.3691,75.1362,75.1528,66567.0
2018-12-20 14:55:00,90.34,90.35,89.98,90.19,70372.0,75.1528,75.1611,74.8533,75.028,70372.0
2018-12-20 15:00:00,90.19,90.19,89.8,89.84,65093.0,75.028,75.028,74.7036,74.7369,65093.0
2018-12-20 15:05:00,89.86,90.16,89.55,90.08,72765.0,74.7535,75.0031,74.4956,74.9365,72765.0
2018-12-20 15:10:00,90.08,90.32,89.99,90.26,75557.0,74.9365,75.1362,74.8616,75.0863,75557.0
2018-12-20 15:15:00,90.27,90.31,90.04,90.06,71964.0,75.0946,75.1278,74.9032,74.9199,71964.0
2018-12-20 15:20:00,90.04,90.49,89.99,90.4,90220.0,74.9032,75.2776,74.8616,75.2027,90220.0
2018-12-20 15:25:00,90.4,90.44,90.07,90.09,66630.0,75.2027,75.236,74.9282,74.9448,66630.0
2018-12-20 15:30:00,90.1,90.38,90.1,90.24,86027.0,74.9531,75.1861,74.9531,75.0696,86027.0
2018-12-20 15:35:00,90.24,90.3,90.08,90.13,98220.0,75.0696,75.1195,74.9365,74.9781,98220.0
2018-12-20 15:40:00,90.13,90.23,89.6,89.64,135500.0,74.9781,75.0613,74.5372,74.5705,135500.0
2018-12-20 15:45:00,89.61,89.73,89.44,89.52,147840.0,74.5455,74.6454,74.4041,74.4707,147840.0
2018-12-20 15:50:00,89.51,89.61,89.31,89.41,173339.0,74.4623,74.5455,74.296,74.3791,173339.0
2018-12-20 15:55:00,89.39,89.98,89.38,89.87,407132.0,74.3625,74.8533,74.3542,74.7618,407132.0
2018-12-21 09:30:00,89.11,90.38,89.11,90.07,1636102.0,74.1296,75.1861,74.1296,74.9282,1636102.0
2018-12-21 09:35:00,90.03,90.08,89.47,89.82,68892.0,74.8949,74.9365,74.4291,74.7202,68892.0
2018-12-21 09:40:00,89.8,90.17,89.78,90.04,72603.0,74.7036,75.0114,74.6869,74.9032,72603.0
2018-12-21 09:45:00,90.02,90.21,89.94,90.09,88859.0,74.8866,75.0447,74.82,74.9448,88859.0
2018-12-21 09:50:00,90.07,90.12,89.93,89.94,70922.0,74.9282,74.9698,74.8117,74.82,70922.0
2018-12-21 09:55:00,89.94,90.33,89.9,90.33,40669.0,74.82,75.1445,74.7868,75.1445,40669.0
2018-12-21 10:00:00,90.33,90.45,90.0,90.08,48616.0,75.1445,75.2443,74.87,74.9365,48616.0
2018-12-21 10:05:00,89.98,90.21,89.98,90.2,41077.0,74.8533,75.0447,74.8533,75.0363,41077.0
2018-12-21 10:10:00,90.19,90.78,90.19,90.73,111505.0,75.028,75.5188,75.028,75.4772,111505.0
2018-12-21 10:15:00,90.73,91.24,90.69,91.04,106324.0,75.4772,75.9015,75.444,75.7351,106324.0
2018-12-21 10:20:00,91.02,91.19,90.86,90.95,36944.0,75.7185,75.8599,75.5854,75.6603,36944.0
2018-12-21 10:25:00,90.91,90.95,90.59,90.64,17953.0,75.627,75.6603,75.3608,75.4024,17953.0
2018-12-21 10:30:00,90.63,90.69,90.5,90.64,38108.0,75.3941,75.444,75.2859,75.4024,38108.0
2018-12-21 10:35:00,90.65,90.72,90.51,90.61,32238.0,75.4107,75.4689,75.2942,75.3774,32238.0
2018-12-21 10:40:00,90.59,90.69,90.5,90.59,31977.0,75.3608,75.444,75.2859,75.3608,31977.0
2018-12-21 10:45:00,90.6,90.71,90.5,90.54,22076.0,75.3691,75.4606,75.2859,75.3192,22076.0
2018-12-21 10:50:00,90.54,90.65,90.34,90.37,39144.0,75.3192,75.4107,75.1528,75.1778,39144.0
2018-12-21 10:55:00,90.39,90.51,90.29,90.47,27646.0,75.1944,75.2942,75.1112,75.2609,27646.0
2018-12-21 11:00:00,90.48,90.52,90.01,90.01,45361.0,75.2693,75.3025,74.8783,74.8783,45361.0
2018-12-21 11:05:00,90.01,90.13,89.43,89.46,69978.0,74.8783,74.9781,74.3958,74.4207,69978.0
2018-12-21 11:10:00,89.49,89.73,89.49,89.55,33227.0,74.4457,74.6454,74.4457,74.4956,33227.0
2018-12-21 11:15:00,89.58,89.73,89.56,89.64,41584.0,74.5206,74.6454,74.5039,74.5705,41584.0
2018-12-21 11:20:00,89.64,89.81,89.63,89.76,47870.0,74.5705,74.7119,74.5622,74.6703,47870.0
2018-12-21 11:25:00,89.76,90.03,89.6,90.02,46883.0,74.6703,74.8949,74.5372,74.8866,46883.0
2018-12-21 11:30:00,90.03,90.07,89.9,89.99,38821.0,74.8949,74.9282,74.7868,74.8616,38821.0
2018-12-21 11:35:00,89.97,90.05,89.75,89.76,35335.0,74.845,74.9116,74.662,74.6703,35335.0
2018-12-21 11:40:00,89.74,89.8,89.63,89.71,50705.0,74.6537,74.7036,74.5622,74.6287,50705.0
2018-12-21 11:45:00,89.7,89.91,89.48,89.49,37706.0,74.6204,74.7951,74.4374,74.4457,37706.0
2018-12-21 11:50:00,89.49,89.83,89.48,89.64,30635.0,74.4457,74.7285,74.4374,74.5705,30635.0
2018-12-21 11:55:00,89.7,89.75,89.47,89.55,26884.0,74.6204,74.662,74.4291,74.4956,26884.0
2018-12-21 12:00:00,89.57,89.73,89.44,89.65,34705.0,74.5122,74.6454,74.4041,74.5788,34705.0
2018-12-21 12:05:00,89.61,89.74,89.39,89.48,29386.0,74.5455,74.6537,74.3625,74.4374,29386.0
2018-12-21 12:10:00,89.48,89.49,89.3,89.34,35309.0,74.4374,74.4457,74.2876,74.3209,35309.0
2018-12-21 12:15:00,89.33,89.46,89.22,89.25,41929.0,74.3126,74.4207,74.2211,74.246,41929.0
2018-12-21 12:20:00,89.26,89.39,89.13,89.33,30338.0,74.2544,74.3625,74.1462,74.3126,30338.0
2018-12-21 12:25:00,89.33,89.34,89.02,89.07,36807.0,74.3126,74.3209,74.0547,74.0963,36807.0
2018-12-21 12:30:00,89.06,89.19,88.77,89.13,115977.0,74.088,74.1961,73.8467,74.1462,115977.0
2018-12-21 12:35:00,89.12,89.4,89.07,89.39,43656.0,74.1379,74.3708,74.0963,74.3625,43656.0
2018-12-21 12:40:00,89.4,89.43,89.24,89.33,36203.0,74.3708,74.3958,74.2377,74.3126,36203.0
2018-12-21 12:45:00,89.33,89.75,89.33,89.5,44341.0,74.3126,74.662,74.3126,74.454,44341.0
2018-12-21 12:50:00,89.49,89.55,89.11,89.13,38208.0,74.4457,74.4956,74.1296,74.1462,38208.0
2018-12-21 12:55:00,89.13,89.3,88.91,89.05,60035.0,74.1462,74.2876,73.9632,74.0797,60035.0
2018-12-21 13:00:00,89.06,89.25,89.0,89.16,31837.0,74.088,74.246,74.0381,74.1712,31837.0
2018-12-21 13:05:00,89.13,89.21,88.97,89.17,37039.0,74.1462,74.2128,74.0131,74.1795,37039.0
2018-12-21 13:10:00,89.17,89.27,88.99,89.15,45460.0,74.1795,74.2627,74.0298,74.1629,45460.0
2018-12-21 13:15:00,89.14,89.29,89.09,89.14,28282.0,74.1545,74.2793,74.1129,74.1545,28282.0
2018-12-21 13:20:00,89.13,89.4,89.06,89.36,42039.0,74.1462,74.3708,74.088,74.3376,42039.0
2018-12-21 13:25:00,89.36,89.45,89.1,89.2,31460.0,74.3376,74.4124,74.1213,74.2044,31460.0
2018-12-21 13:30:00,89.19,89.43,89.14,89.43,41682.0,74.1961,74.3958,74.1545,74.3958,41682.0
2018-12-21 13:35:00,89.44,89.46,89.23,89.34,38351.0,74.4041,74.4207,74.2294,74.3209,38351.0
2018-12-21 13:40:00,89.29,89.52,89.25,89.48,38984.0,74.2793,74.4707,74.246,74.4374,38984.0
2018-12-21 13:45:00,89.47,89.51,89.22,89.23,24273.0,74.4291,74.4623,74.2211,74.2294,24273.0
2018-12-21 13:50:00,89.24,89.35,89.04,89.13,35291.0,74.2377,74.3292,74.0713,74.1462,35291.0
2018-12-21 13:55:00,89.14,89.21,89.07,89.19,28730.0,74.1545,74.2128,74.0963,74.1961,28730.0
2018-12-21 14:00:00,89.18,89.27,89.03,89.13,41843.0,74.1878,74.2627,74.063,74.1462,41843.0
2018-12-21 14:05:00,89.13,89.2,89.05,89.05,31460.0,74.1462,74.2044,74.0797,74.0797,31460.0
2018-12-21 14:10:00,89.05,89.16,88.85,88.93,40109.0,74.0797,74.1712,73.9133,73.9798,40109.0
2018-12-21 14:15:00,88.94,89.24,88.89,89.24,40476.0,73.9882,74.2377,73.9466,74.2377,40476.0
2018-12-21 14:20:00,89.23,89.4,89.21,89.26,53730.0,74.2294,74.3708,74.2128,74.2544,53730.0
2018-12-21 14:25:00,89.26,89.27,88.97,89.15,60774.0,74.2544,74.2627,74.0131,74.1629,60774.0
2018-12-21 14:30:00,89.13,89.25,89.11,89.14,116848.0,74.1462,74.246,74.1296,74.1545,116848.0
2018-12-21 14:35:00,89.14,89.23,89.1,89.14,79928.0,74.1545,74.2294,74.1213,74.1545,79928.0
2018-12-21 14:40:00,89.13,89.19,88.82,88.88,51163.0,74.1462,74.1961,73.8883,73.9382,51163.0
2018-12-21 14:45:00,88.91,89.01,88.84,89.0,70402.0,73.9632,74.0464,73.905,74.0381,70402.0
2018-12-21 14:50:00,89.01,89.33,88.98,89.03,50456.0,74.0464,74.3126,74.0214,74.063,50456.0
2018-12-21 14:55:00,89.03,89.14,88.87,89.13,47344.0,74.063,74.1545,73.9299,74.1462,47344.0
2018-12-21 15:00:00,89.12,89.21,89.06,89.16,45628.0,74.1379,74.2128,74.088,74.1712,45628.0
2018-12-21 15:05:00,89.15,89.18,89.01,89.13,34512.0,74.1629,74.1878,74.0464,74.1462,34512.0
2018-12-21 15:10:00,89.12,89.13,88.85,88.89,42817.0,74.1379,74.1462,73.9133,73.9466,42817.0
2018-12-21 15:15:00,88.88,88.97,88.7,88.79,75577.0,73.9382,74.0131,73.7885,73.8634,75577.0
2018-12-21 15:20:00,88.78,88.91,88.69,88.81,95276.0,73.8551,73.9632,73.7802,73.88,95276.0
2018-12-21 15:25:00,88.81,88.87,88.52,88.52,76233.0,73.88,73.9299,73.6388,73.6388,76233.0
2018-12-21 15:30:00,88.52,88.8,88.52,88.65,71855.0,73.6388,73.8717,73.6388,73.7469,71855.0
2018-12-21 15:35:00,88.63,88.63,88.31,88.32,82748.0,73.7303,73.7303,73.4641,73.4724,82748.0
2018-12-21 15:40:00,88.32,88.67,88.31,88.64,141984.0,73.4724,73.7635,73.4641,73.7386,141984.0
2018-12-21 15:45:00,88.65,88.92,88.63,88.78,152974.0,73.7469,73.9715,73.7303,73.8551,152974.0
2018-12-21 15:50:00,88.77,88.83,88.52,88.67,139412.0,73.8467,73.8967,73.6388,73.7635,139412.0
2018-12-21 15:55:00,88.68,88.77,88.54,88.57,276973.0,73.7719,73.8467,73.6554,73.6804,276973.0
2018-12-24 09:30:00,88.23,88.59,87.4,88.13,97473.0,73.3975,73.697,72.7071,73.3143,97473.0
2018-12-24 09:35:00,88.09,88.09,87.48,87.87,107268.0,73.2811,73.2811,72.7736,73.098,107268.0
2018-12-24 09:40:00,87.81,87.82,87.55,87.6,49517.0,73.0481,73.0564,72.8318,72.8734,49517.0
2018-12-24 09:45:00,87.6,87.6,87.02,87.1,79405.0,72.8734,72.8734,72.3909,72.4575,79405.0
2018-12-24 09:50:00,87.06,87.09,86.6,86.66,99868.0,72.4242,72.4492,72.0415,72.0915,99868.0
2018-12-24 09:55:00,86.67,86.84,86.43,86.7,53827.0,72.0998,72.2412,71.9001,72.1247,53827.0
2018-12-24 10:00:00,86.67,86.69,86.23,86.29,91206.0,72.0998,72.1164,71.7337,71.7837,91206.0
2018-12-24 10:05:00,86.28,86.35,85.88,86.04,74251.0,71.7753,71.8336,71.4426,71.5757,74251.0
2018-12-24 10:10:00,86.04,86.3,86.03,86.25,85782.0,71.5757,71.792,71.5674,71.7504,85782.0
2018-12-24 10:15:00,86.23,86.32,85.95,86.04,57403.0,71.7337,71.8086,71.5008,71.5757,57403.0
2018-12-24 10:20:00,86.04,86.34,85.88,86.34,101742.0,71.5757,71.8252,71.4426,71.8252,101742.0
2018-12-24 10:25:00,86.32,86.34,86.06,86.32,90406.0,71.8086,71.8252,71.5923,71.8086,90406.0
2018-12-24 10:30:00,86.34,86.7,86.34,86.67,84379.0,71.8252,72.1247,71.8252,72.0998,84379.0
2018-12-24 10:35:00,86.63,86.88,86.54,86.86,62177.0,72.0665,72.2745,71.9916,72.2578,62177.0
2018-12-24 10:40:00,86.86,87.31,86.84,87.23,58189.0,72.2578,72.6322,72.2412,72.5656,58189.0
2018-12-24 10:45:00,87.29,87.3,86.99,87.03,41312.0,72.6155,72.6239,72.366,72.3993,41312.0
2018-12-24 10:50:00,87.01,87.02,86.71,86.78,47608.0,72.3826,72.3909,72.133,72.1913,47608.0
2018-12-24 10:55:00,86.78,86.78,86.55,86.66,40009.0,72.1913,72.1913,71.9999,72.0915,40009.0
2018-12-24 11:00:00,86.61,86.75,86.09,86.11,50135.0,72.0499,72.1663,71.6173,71.6339,50135.0
2018-12-24 11:05:00,86.14,86.48,86.14,86.37,48299.0,71.6589,71.9417,71.6589,71.8502,48299.0
2018-12-24 11:10:00,86.36,86.76,86.26,86.7,38137.0,71.8419,72.1746,71.7587,72.1247,38137.0
2018-12-24 11:15:00,86.72,86.72,86.39,86.54,38386.0,72.1414,72.1414,71.8668,71.9916,38386.0
2018-12-24 11:20:00,86.51,86.67,86.4,86.44,43156.0,71.9667,72.0998,71.8752,71.9084,43156.0
2018-12-24 11:25:00,86.4,86.48,86.29,86.39,49975.0,71.8752,71.9417,71.7837,71.8668,49975.0
2018-12-24 11:30:00,86.35,86.62,86.34,86.51,39926.0,71.8336,72.0582,71.8252,71.9667,39926.0
2018-12-24 11:35:00,86.49,86.51,86.28,86.46,35673.0,71.95,71.9667,71.7753,71.9251,35673.0
2018-12-24 11:40:00,86.5,86.71,86.44,86.48,76437.0,71.9584,72.133,71.9084,71.9417,76437.0
2018-12-24 11:45:00,86.5,86.53,86.24,86.35,51641.0,71.9584,71.9833,71.7421,71.8336,51641.0
2018-12-24 11:50:00,86.32,86.5,86.2,86.45,50700.0,71.8086,71.9584,71.7088,71.9168,50700.0
2018-12-24 11:55:00,86.44,86.51,86.13,86.2,39444.0,71.9084,71.9667,71.6506,71.7088,39444.0
2018-12-24 12:00:00,86.21,86.49,86.15,86.43,77739.0,71.7171,71.95,71.6672,71.9001,77739.0
2018-12-24 12:05:00,86.41,86.44,86.14,86.14,31670.0,71.8835,71.9084,71.6589,71.6589,31670.0
2018-12-24 12:10:00,86.12,86.17,85.92,86.05,55142.0,71.6422,71.6838,71.4759,71.584,55142.0
2018-12-24 12:15:00,86.03,86.13,85.91,85.91,84071.0,71.5674,71.6506,71.4675,71.4675,84071.0
2018-12-24 12:20:00,85.9,86.02,85.81,86.0,74555.0,71.4592,71.559,71.3843,71.5424,74555.0
2018-12-24 12:25:00,85.99,86.17,85.87,86.04,84814.0,71.5341,71.6838,71.4343,71.5757,84814.0
2018-12-24 12:30:00,86.04,86.18,85.83,86.01,51302.0,71.5757,71.6921,71.401,71.5507,51302.0
2018-12-24 12:35:00,86.02,86.11,85.88,85.97,48320.0,71.559,71.6339,71.4426,71.5174,48320.0
2018-12-24 12:40:00,85.97,86.05,85.87,85.97,83709.0,71.5174,71.584,71.4343,71.5174,83709.0
2018-12-24 12:45:00,85.96,86.03,85.84,85.96,103629.0,71.5091,71.5674,71.4093,71.5091,103629.0
2018-12-24 12:50:00,85.96,86.09,85.85,86.09,140040.0,71.5091,71.6173,71.4176,71.6173,140040.0
2018-12-24 12:55:00,86.07,86.08,85.84,85.88,247434.0,71.6006,71.609,71.4093,71.4426,247434.0
2018-12-26 09:30:00,86.39,86.75,86.06,86.57,77216.0,71.8668,72.1663,71.5923,72.0166,77216.0
2018-12-26 09:35:00,86.61,87.12,86.55,87.07,46200.0,72.0499,72.4741,71.9999,72.4325,46200.0
2018-12-26 09:40:00,87.06,87.07,86.59,86.69,78656.0,72.4242,72.4325,72.0332,72.1164,78656.0
2018-12-26 09:45:00,86.67,86.91,86.58,86.75,49741.0,72.0998,72.2994,72.0249,72.1663,49741.0
2018-12-26 09:50:00,86.8,86.85,86.54,86.58,76007.0,72.2079,72.2495,71.9916,72.0249,76007.0
2018-12-26 09:55:00,86.58,86.63,86.12,86.17,84782.0,72.0249,72.0665,71.6422,71.6838,84782.0
2018-12-26 10:00:00,86.14,86.3,85.96,86.02,91472.0,71.6589,71.792,71.5091,71.559,91472.0
2018-12-26 10:05:00,86.0,86.14,85.84,86.14,60061.0,71.5424,71.6589,71.4093,71.6589,60061.0
2018-12-26 10:10:00,86.12,86.2,85.85,85.91,49186.0,71.6422,71.7088,71.4176,71.4675,49186.0
2018-12-26 10:15:00,85.93,85.96,85.7,85.84,81436.0,71.4842,71.5091,71.2928,71.4093,81436.0
2018-12-26 10:20:00,85.83,86.33,85.82,86.25,53794.0,71.401,71.8169,71.3927,71.7504,53794.0
2018-12-26 10:25:00,86.29,86.37,86.12,86.16,35375.0,71.7837,71.8502,71.6422,71.6755,35375.0
2018-12-26 10:30:00,86.15,86.28,86.04,86.07,51740.0,71.6672,71.7753,71.5757,71.6006,51740.0
2018-12-26 10:35:00,86.07,86.08,85.85,85.88,29660.0,71.6006,71.609,71.4176,71.4426,29660.0
2018-12-26 10:40:00,85.89,85.92,85.69,85.78,30925.0,71.4509,71.4759,71.2845,71.3594,30925.0
2018-12-26 10:45:00,85.79,85.91,85.75,85.81,67791.0,71.3677,71.4675,71.3344,71.3843,67791.0
2018-12-26 10:50:00,85.81,85.96,85.34,85.34,44846.0,71.3843,71.5091,70.9934,70.9934,44846.0
2018-12-26 10:55:00,85.33,85.54,85.33,85.44,33815.0,70.985,71.1597,70.985,71.0765,33815.0
2018-12-26 11:00:00,85.47,85.71,85.3,85.71,102559.0,71.1015,71.3012,70.9601,71.3012,102559.0
2018-12-26 11:05:00,85.71,85.79,85.42,85.51,54177.0,71.3012,71.3677,71.0599,71.1348,54177.0
2018-12-26 11:10:00,85.5,85.69,85.5,85.68,38005.0,71.1265,71.2845,71.1265,71.2762,38005.0
2018-12-26 11:15:00,85.67,86.01,85.64,85.96,43791.0,71.2679,71.5507,71.2429,71.5091,43791.0
2018-12-26 11:20:00,85.98,86.02,85.92,85.95,38513.0,71.5258,71.559,71.4759,71.5008,38513.0
2018-12-26 11:25:00,85.93,86.24,85.9,86.24,24640.0,71.4842,71.7421,71.4592,71.7421,24640.0
2018-12-26 11:30:00,86.21,86.24,86.0,86.01,25239.0,71.7171,71.7421,71.5424,71.5507,25239.0
2018-12-26 11:35:00,86.04,86.38,85.97,86.37,29855.0,71.5757,71.8585,71.5174,71.8502,29855.0
2018-12-26 11:40:00,86.37,86.53,86.3,86.46,24636.0,71.8502,71.9833,71.792,71.9251,24636.0
2018-12-26 11:45:00,86.44,86.47,86.34,86.44,24166.0,71.9084,71.9334,71.8252,71.9084,24166.0
2018-12-26 11:50:00,86.44,86.44,86.26,86.35,26902.0,71.9084,71.9084,71.7587,71.8336,26902.0
2018-12-26 11:55:00,86.35,86.68,86.35,86.67,30054.0,71.8336,72.1081,71.8336,72.0998,30054.0
2018-12-26 12:00:00,86.68,86.77,86.55,86.56,50226.0,72.1081,72.183,71.9999,72.0083,50226.0
2018-12-26 12:05:00,86.58,86.82,86.5,86.82,44449.0,72.0249,72.2246,71.9584,72.2246,44449.0
2018-12-26 12:10:00,86.77,87.13,86.72,87.06,35326.0,72.183,72.4824,72.1414,72.4242,35326.0
2018-12-26 12:15:00,87.06,87.08,86.58,86.72,35079.0,72.4242,72.4408,72.0249,72.1414,35079.0
2018-12-26 12:20:00,86.72,86.85,86.59,86.71,29937.0,72.1414,72.2495,72.0332,72.133,29937.0
2018-12-26 12:25:00,86.7,86.89,86.63,86.65,28602.0,72.1247,72.2828,72.0665,72.0831,28602.0
2018-12-26 12:30:00,86.69,86.76,86.56,86.72,26553.0,72.1164,72.1746,72.0083,72.1414,26553.0
2018-12-26 12:35:00,86.73,86.96,86.68,86.87,20845.0,72.1497,72.341,72.1081,72.2661,20845.0
2018-12-26 12:40:00,86.9,87.0,86.82,86.97,32048.0,72.2911,72.3743,72.2246,72.3493,32048.0
2018-12-26 12:45:00,86.97,87.16,86.87,86.91,26310.0,72.3493,72.5074,72.2661,72.2994,26310.0
2018-12-26 12:50:00,86.92,87.06,86.86,86.99,20219.0,72.3077,72.4242,72.2578,72.366,20219.0
2018-12-26 12:55:00,86.97,87.06,86.8,86.89,35186.0,72.3493,72.4242,72.2079,72.2828,35186.0
2018-12-26 13:00:00,86.89,86.95,86.61,86.62,41383.0,72.2828,72.3327,72.0499,72.0582,41383.0
2018-12-26 13:05:00,86.63,86.64,86.51,86.64,23613.0,72.0665,72.0748,71.9667,72.0748,23613.0
2018-12-26 13:10:00,86.68,86.75,86.45,86.5,33136.0,72.1081,72.1663,71.9168,71.9584,33136.0
2018-12-26 13:15:00,86.49,86.55,86.4,86.43,27858.0,71.95,71.9999,71.8752,71.9001,27858.0
2018-12-26 13:20:00,86.4,86.7,86.39,86.6,25089.0,71.8752,72.1247,71.8668,72.0415,25089.0
2018-12-26 13:25:00,86.59,86.71,86.52,86.68,29067.0,72.0332,72.133,71.975,72.1081,29067.0
2018-12-26 13:30:00,86.68,86.75,86.6,86.6,23276.0,72.1081,72.1663,72.0415,72.0415,23276.0
2018-12-26 13:35:00,86.6,86.68,86.5,86.67,31557.0,72.0415,72.1081,71.9584,72.0998,31557.0
2018-12-26 13:40:00,86.67,86.73,86.53,86.54,61708.0,72.0998,72.1497,71.9833,71.9916,61708.0
2018-12-26 13:45:00,86.55,86.71,86.54,86.61,49444.0,71.9999,72.133,71.9916,72.0499,49444.0
2018-12-26 13:50:00,86.62,86.9,86.6,86.9,70713.0,72.0582,72.2911,72.0415,72.2911,70713.0
2018-12-26 13:55:00,86.9,86.98,86.88,86.95,34847.0,72.2911,72.3577,72.2745,72.3327,34847.0
2018-12-26 14:00:00,86.96,86.99,86.78,86.83,55714.0,72.341,72.366,72.1913,72.2329,55714.0
2018-12-26 14:05:00,86.83,86.83,86.65,86.68,30095.0,72.2329,72.2329,72.0831,72.1081,30095.0
2018-12-26 14:10:00,86.68,86.81,86.64,86.67,33119.0,72.1081,72.2162,72.0748,72.0998,33119.0
2018-12-26 14:15:00,86.68,86.75,86.42,86.52,70936.0,72.1081,72.1663,71.8918,71.975,70936.0
2018-12-26 14:20:00,86.56,86.65,86.44,86.64,31502.0,72.0083,72.0831,71.9084,72.0748,31502.0
2018-12-26 14:25:00,86.63,86.63,86.39,86.5,34651.0,72.0665,72.0665,71.8668,71.9584,34651.0
2018-12-26 14:30:00,86.51,86.79,86.5,86.73,37645.0,71.9667,72.1996,71.9584,72.1497,37645.0
2018-12-26 14:35:00,86.72,86.77,86.66,86.73,28643.0,72.1414,72.183,72.0915,72.1497,28643.0
2018-12-26 14:40:00,86.75,86.78,86.56,86.71,40323.0,72.1663,72.1913,72.0083,72.133,40323.0
2018-12-26 14:45:00,86.72,86.76,86.56,86.56,30676.0,72.1414,72.1746,72.0083,72.0083,30676.0
2018-12-26 14:50:00,86.6,86.79,86.6,86.74,58892.0,72.0415,72.1996,72.0415,72.158,58892.0
2018-12-26 14:55:00,86.77,87.01,86.62,87.0,42742.0,72.183,72.3826,72.0582,72.3743,42742.0
2018-12-26 15:00:00,87.01,87.03,86.88,86.91,36252.0,72.3826,72.3993,72.2745,72.2994,36252.0
2018-12-26 15:05:00,86.95,87.24,86.94,87.15,51132.0,72.3327,72.5739,72.3244,72.4991,51132.0
2018-12-26 15:10:00,87.15,87.32,87.15,87.3,49006.0,72.4991,72.6405,72.4991,72.6239,49006.0
2018-12-26 15:15:00,87.32,87.43,87.24,87.29,56374.0,72.6405,72.732,72.5739,72.6155,56374.0
2018-12-26 15:20:00,87.29,87.55,87.29,87.54,61966.0,72.6155,72.8318,72.6155,72.8235,61966.0
2018-12-26 15:25:00,87.54,87.66,87.5,87.61,45506.0,72.8235,72.9233,72.7902,72.8817,45506.0
2018-12-26 15:30:00,87.61,87.8,87.56,87.71,67242.0,72.8817,73.0398,72.8402,72.9649,67242.0
2018-12-26 15:35:00,87.7,88.04,87.67,88.02,134356.0,72.9566,73.2395,72.9317,73.2228,134356.0
2018-12-26 15:40:00,88.02,88.35,87.88,88.33,135233.0,73.2228,73.4973,73.1064,73.4807,135233.0
2018-12-26 15:45:00,88.36,88.51,88.21,88.25,141128.0,73.5057,73.6304,73.3809,73.4142,141128.0
2018-12-26 15:50:00,88.25,88.61,88.21,88.58,197360.0,73.4142,73.7136,73.3809,73.6887,197360.0
2018-12-26 15:55:00,88.59,88.68,88.41,88.65,568069.0,73.697,73.7719,73.5473,73.7469,568069.0
2018-12-27 09:30:00,87.34,87.48,86.91,87.11,113518.0,73.0624,73.1795,72.7027,72.87,113518.0
2018-12-27 09:35:00,87.07,87.28,86.9,87.19,58487.0,72.8365,73.0122,72.6943,72.9369,58487.0
2018-12-27 09:40:00,87.17,87.27,86.95,86.95,39803.0,72.9202,73.0038,72.7361,72.7361,39803.0
2018-12-27 09:45:00,86.95,87.13,86.82,86.84,38083.0,72.7361,72.8867,72.6274,72.6441,38083.0
2018-12-27 09:50:00,86.82,86.87,86.65,86.75,36979.0,72.6274,72.6692,72.4852,72.5688,36979.0
2018-12-27 09:55:00,86.73,86.79,86.54,86.55,68091.0,72.5521,72.6023,72.3931,72.4015,68091.0
2018-12-27 10:00:00,86.55,87.18,86.55,86.98,135385.0,72.4015,72.9285,72.4015,72.7612,135385.0
2018-12-27 10:05:00,86.98,87.11,86.54,86.6,135455.0,72.7612,72.87,72.3931,72.4433,135455.0
2018-12-27 10:10:00,86.6,86.71,86.5,86.65,150467.0,72.4433,72.5354,72.3597,72.4852,150467.0
2018-12-27 10:15:00,86.66,86.88,86.58,86.61,91092.0,72.4935,72.6776,72.4266,72.4517,91092.0
2018-12-27 10:20:00,86.61,86.8,86.51,86.58,27326.0,72.4517,72.6106,72.368,72.4266,27326.0
2018-12-27 10:25:00,86.61,86.88,86.6,86.79,24006.0,72.4517,72.6776,72.4433,72.6023,24006.0
2018-12-27 10:30:00,86.8,86.96,86.59,86.91,40184.0,72.6106,72.7445,72.435,72.7027,40184.0
2018-12-27 10:35:00,86.93,87.24,86.9,87.06,48461.0,72.7194,72.9787,72.6943,72.8281,48461.0
2018-12-27 10:40:00,87.07,87.53,86.98,87.44,47609.0,72.8365,73.2213,72.7612,73.146,47609.0
2018-12-27 10:45:00,87.44,87.48,87.25,87.28,41381.0,73.146,73.1795,72.9871,73.0122,41381.0
2018-12-27 10:50:00,87.26,87.28,86.97,86.97,34963.0,72.9954,73.0122,72.7528,72.7528,34963.0
2018-12-27 10:55:00,86.99,87.22,86.95,87.17,45900.0,72.7696,72.962,72.7361,72.9202,45900.0
2018-12-27 11:00:00,87.14,87.19,86.86,86.96,25143.0,72.8951,72.9369,72.6608,72.7445,25143.0
2018-12-27 11:05:00,86.96,87.0,86.84,86.92,38165.0,72.7445,72.7779,72.6441,72.711,38165.0
2018-12-27 11:10:00,86.9,87.12,86.77,87.07,32663.0,72.6943,72.8783,72.5855,72.8365,32663.0
2018-12-27 11:15:00,87.04,87.33,86.99,87.29,43283.0,72.8114,73.054,72.7696,73.0205,43283.0
2018-12-27 11:20:00,87.27,87.37,87.19,87.26,19570.0,73.0038,73.0875,72.9369,72.9954,19570.0
2018-12-27 11:25:00,87.26,87.58,87.22,87.49,33841.0,72.9954,73.2631,72.962,73.1878,33841.0
2018-12-27 11:30:00,87.52,87.87,87.51,87.59,31781.0,73.2129,73.5057,73.2046,73.2715,31781.0
2018-12-27 11:35:00,87.58,87.62,87.41,87.46,30440.0,73.2631,73.2966,73.1209,73.1627,30440.0
2018-12-27 11:40:00,87.46,87.46,87.24,87.3,43022.0,73.1627,73.1627,72.9787,73.0289,43022.0
2018-12-27 11:45:00,87.28,87.42,87.28,87.37,17100.0,73.0122,73.1293,73.0122,73.0875,17100.0
2018-12-27 11:50:00,87.38,87.57,87.37,87.49,21510.0,73.0958,73.2548,73.0875,73.1878,21510.0
2018-12-27 11:55:00,87.48,87.72,87.44,87.62,19533.0,73.1795,73.3802,73.146,73.2966,19533.0
2018-12-27 12:00:00,87.61,87.7,87.4,87.42,30653.0,73.2882,73.3635,73.1126,73.1293,30653.0
2018-12-27 12:05:00,87.43,87.43,87.29,87.4,37492.0,73.1377,73.1377,73.0205,73.1126,37492.0
2018-12-27 12:10:00,87.42,87.44,87.29,87.31,37224.0,73.1293,73.146,73.0205,73.0373,37224.0
2018-12-27 12:15:00,87.36,87.69,87.35,87.66,26709.0,73.0791,73.3551,73.0707,73.3301,26709.0
2018-12-27 12:20:00,87.65,87.74,87.55,87.74,29298.0,73.3217,73.397,73.238,73.397,29298.0
2018-12-27 12:25:00,87.73,87.78,87.16,87.33,41016.0,73.3886,73.4304,72.9118,73.054,41016.0
2018-12-27 12:30:00,87.3,87.39,87.2,87.37,30550.0,73.0289,73.1042,72.9452,73.0875,30550.0
2018-12-27 12:35:00,87.39,87.48,87.26,87.41,25371.0,73.1042,73.1795,72.9954,73.1209,25371.0
2018-12-27 12:40:00,87.42,87.52,87.33,87.46,35803.0,73.1293,73.2129,73.054,73.1627,35803.0
2018-12-27 12:45:00,87.42,87.53,87.35,87.39,22400.0,73.1293,73.2213,73.0707,73.1042,22400.0
2018-12-27 12:50:00,87.4,87.6,87.36,87.6,30716.0,73.1126,73.2799,73.0791,73.2799,30716.0
2018-12-27 12:55:00,87.59,87.6,87.45,87.58,26493.0,73.2715,73.2799,73.1544,73.2631,26493.0
2018-12-27 13:00:00,87.56,87.61,87.41,87.48,24188.0,73.2464,73.2882,73.1209,73.1795,24188.0
2018-12-27 13:05:00,87.52,87.67,87.52,87.57,17009.0,73.2129,73.3384,73.2129,73.2548,17009.0
2018-12-27 13:10:00,87.57,87.65,87.41,87.46,25488.0,73.2548,73.3217,73.1209,73.1627,25488.0
2018-12-27 13:15:00,87.46,87.51,87.34,87.37,13282.0,73.1627,73.2046,73.0624,73.0875,13282.0
2018-12-27 13:20:00,87.38,87.38,87.24,87.38,13443.0,73.0958,73.0958,72.9787,73.0958,13443.0
2018-12-27 13:25:00,87.36,87.47,87.22,87.22,19453.0,73.0791,73.1711,72.962,72.962,19453.0
2018-12-27 13:30:00,87.22,87.37,87.22,87.33,18349.0,72.962,73.0875,72.962,73.054,18349.0
2018-12-27 13:35:00,87.33,87.35,87.25,87.25,22493.0,73.054,73.0707,72.9871,72.9871,22493.0
2018-12-27 13:40:00,87.25,87.36,87.23,87.32,19046.0,72.9871,73.0791,72.9703,73.0456,19046.0
2018-12-27 13:45:00,87.31,87.32,86.88,86.91,22453.0,73.0373,73.0456,72.6776,72.7027,22453.0
2018-12-27 13:50:00,86.93,86.96,86.72,86.72,25557.0,72.7194,72.7445,72.5437,72.5437,25557.0
2018-12-27 13:55:00,86.73,86.9,86.73,86.85,19815.0,72.5521,72.6943,72.5521,72.6525,19815.0
2018-12-27 14:00:00,86.83,86.94,86.7,86.93,22245.0,72.6357,72.7278,72.527,72.7194,22245.0
2018-12-27 14:05:00,86.92,86.99,86.66,86.66,37179.0,72.711,72.7696,72.4935,72.4935,37179.0
2018-12-27 14:10:00,86.66,86.74,86.57,86.63,22976.0,72.4935,72.5604,72.4182,72.4684,22976.0
2018-12-27 14:15:00,86.61,86.63,86.48,86.52,28859.0,72.4517,72.4684,72.3429,72.3764,28859.0
2018-12-27 14:20:00,86.51,86.64,86.48,86.6,19323.0,72.368,72.4768,72.3429,72.4433,19323.0
2018-12-27 14:25:00,86.58,86.63,86.38,86.58,19303.0,72.4266,72.4684,72.2593,72.4266,19303.0
2018-12-27 14:30:00,86.59,86.59,86.42,86.48,19948.0,72.435,72.435,72.2928,72.3429,19948.0
2018-12-27 14:35:00,86.49,86.72,86.48,86.68,25203.0,72.3513,72.5437,72.3429,72.5103,25203.0
2018-12-27 14:40:00,86.69,87.24,86.69,87.24,36764.0,72.5186,72.9787,72.5186,72.9787,36764.0
2018-12-27 14:45:00,87.25,87.26,86.91,87.04,25110.0,72.9871,72.9954,72.7027,72.8114,25110.0
2018-12-27 14:50:00,87.03,87.46,86.96,87.34,40144.0,72.803,73.1627,72.7445,73.0624,40144.0
2018-12-27 14:55:00,87.33,87.49,87.3,87.49,44426.0,73.054,73.1878,73.0289,73.1878,44426.0
2018-12-27 15:00:00,87.51,87.52,87.11,87.31,62816.0,73.2046,73.2129,72.87,73.0373,62816.0
2018-12-27 15:05:00,87.28,87.47,87.23,87.46,54307.0,73.0122,73.1711,72.9703,73.1627,54307.0
2018-12-27 15:10:00,87.46,87.76,87.32,87.76,55038.0,73.1627,73.4137,73.0456,73.4137,55038.0
2018-12-27 15:15:00,87.76,87.76,87.55,87.56,52376.0,73.4137,73.4137,73.238,73.2464,52376.0
2018-12-27 15:20:00,87.6,88.04,87.58,88.04,150194.0,73.2799,73.6479,73.2631,73.6479,150194.0
2018-12-27 15:25:00,88.04,88.36,87.93,88.26,110478.0,73.6479,73.9156,73.5559,73.832,110478.0
2018-12-27 15:30:00,88.32,88.38,88.07,88.32,65754.0,73.8822,73.9324,73.673,73.8822,65754.0
2018-12-27 15:35:00,88.34,88.81,88.31,88.71,76743.0,73.8989,74.2921,73.8738,74.2084,76743.0
2018-12-27 15:40:00,88.73,89.45,88.73,89.28,146036.0,74.2251,74.8274,74.2251,74.6852,146036.0
2018-12-27 15:45:00,89.3,89.39,88.96,89.12,133486.0,74.702,74.7772,74.4175,74.5514,133486.0
2018-12-27 15:50:00,89.11,89.12,88.71,88.86,130144.0,74.543,74.5514,74.2084,74.3339,130144.0
2018-12-27 15:55:00,88.84,89.66,88.83,89.65,378647.0,74.3172,75.0031,74.3088,74.9947,378647.0
2018-12-28 09:30:00,90.21,90.64,89.87,89.87,86920.0,75.4632,75.8229,75.1788,75.1788,86920.0
2018-12-28 09:35:00,89.85,89.94,89.5,89.64,44424.0,75.162,75.2373,74.8693,74.9864,44424.0
2018-12-28 09:40:00,89.63,90.13,89.63,89.87,33763.0,74.978,75.3963,74.978,75.1788,33763.0
2018-12-28 09:45:00,89.94,90.11,89.86,89.92,26379.0,75.2373,75.3795,75.1704,75.2206,26379.0
2018-12-28 09:50:00,89.89,89.92,89.66,89.74,29093.0,75.1955,75.2206,75.0031,75.07,29093.0
2018-12-28 09:55:00,89.7,89.85,89.55,89.73,24102.0,75.0366,75.162,74.9111,75.0617,24102.0
2018-12-28 10:00:00,89.78,90.01,89.57,89.62,22909.0,75.1035,75.2959,74.9278,74.9696,22909.0
2018-12-28 10:05:00,89.59,89.78,89.54,89.54,23643.0,74.9446,75.1035,74.9027,74.9027,23643.0
2018-12-28 10:10:00,89.55,89.62,89.39,89.48,25246.0,74.9111,74.9696,74.7772,74.8525,25246.0
2018-12-28 10:15:00,89.57,89.75,89.54,89.67,18075.0,74.9278,75.0784,74.9027,75.0115,18075.0
2018-12-28 10:20:00,89.63,89.78,89.53,89.58,115446.0,74.978,75.1035,74.8944,74.9362,115446.0
2018-12-28 10:25:00,89.6,89.65,89.46,89.58,52070.0,74.9529,74.9947,74.8358,74.9362,52070.0
2018-12-28 10:30:00,89.57,89.71,89.55,89.61,33881.0,74.9278,75.0449,74.9111,74.9613,33881.0
2018-12-28 10:35:00,89.6,89.65,89.14,89.35,51045.0,74.9529,74.9947,74.5681,74.7438,51045.0
2018-12-28 10:40:00,89.39,89.5,89.27,89.34,21147.0,74.7772,74.8693,74.6769,74.7354,21147.0
2018-12-28 10:45:00,89.31,89.48,89.22,89.42,27349.0,74.7103,74.8525,74.635,74.8023,27349.0
2018-12-28 10:50:00,89.46,89.67,89.38,89.38,21402.0,74.8358,75.0115,74.7689,74.7689,21402.0
2018-12-28 10:55:00,89.37,89.44,89.28,89.39,15072.0,74.7605,74.8191,74.6852,74.7772,15072.0
2018-12-28 11:00:00,89.4,89.66,89.28,89.38,61472.0,74.7856,75.0031,74.6852,74.7689,61472.0
2018-12-28 11:05:00,89.36,89.58,89.28,89.53,23669.0,74.7522,74.9362,74.6852,74.8944,23669.0
2018-12-28 11:10:00,89.54,89.6,89.4,89.42,27984.0,74.9027,74.9529,74.7856,74.8023,27984.0
2018-12-28 11:15:00,89.42,89.8,89.36,89.71,84508.0,74.8023,75.1202,74.7522,75.0449,84508.0
2018-12-28 11:20:00,89.69,89.75,89.51,89.58,33163.0,75.0282,75.0784,74.8776,74.9362,33163.0
2018-12-28 11:25:00,89.6,89.79,89.55,89.75,19884.0,74.9529,75.1119,74.9111,75.0784,19884.0
2018-12-28 11:30:00,89.74,89.8,89.52,89.6,15799.0,75.07,75.1202,74.886,74.9529,15799.0
2018-12-28 11:35:00,89.61,89.93,89.58,89.83,32562.0,74.9613,75.229,74.9362,75.1453,32562.0
2018-12-28 11:40:00,89.82,89.89,89.71,89.74,14393.0,75.137,75.1955,75.0449,75.07,14393.0
2018-12-28 11:45:00,89.72,89.77,89.47,89.57,18718.0,75.0533,75.0951,74.8442,74.9278,18718.0
2018-12-28 11:50:00,89.55,89.76,89.48,89.73,23152.0,74.9111,75.0868,74.8525,75.0617,23152.0
2018-12-28 11:55:00,89.7,89.84,89.62,89.74,14463.0,75.0366,75.1537,74.9696,75.07,14463.0
2018-12-28 12:00:00,89.79,89.82,89.65,89.78,43607.0,75.1119,75.137,74.9947,75.1035,43607.0
2018-12-28 12:05:00,89.76,89.97,89.75,89.87,18459.0,75.0868,75.2624,75.0784,75.1788,18459.0
2018-12-28 12:10:00,89.87,89.89,89.69,89.7,21630.0,75.1788,75.1955,75.0282,75.0366,21630.0
2018-12-28 12:15:00,89.69,89.72,89.43,89.5,59416.0,75.0282,75.0533,74.8107,74.8693,59416.0
2018-12-28 12:20:00,89.52,89.76,89.51,89.73,31651.0,74.886,75.0868,74.8776,75.0617,31651.0
2018-12-28 12:25:00,89.74,89.79,89.63,89.79,20157.0,75.07,75.1119,74.978,75.1119,20157.0
2018-12-28 12:30:00,89.82,89.9,89.7,89.77,25277.0,75.137,75.2039,75.0366,75.0951,25277.0
2018-12-28 12:35:00,89.76,89.92,89.68,89.89,33067.0,75.0868,75.2206,75.0198,75.1955,33067.0
2018-12-28 12:40:00,89.9,89.99,89.82,89.87,20464.0,75.2039,75.2792,75.137,75.1788,20464.0
2018-12-28 12:45:00,89.85,89.94,89.62,89.67,22392.0,75.162,75.2373,74.9696,75.0115,22392.0
2018-12-28 12:50:00,89.67,89.81,89.54,89.68,35021.0,75.0115,75.1286,74.9027,75.0198,35021.0
2018-12-28 12:55:00,89.67,89.67,89.37,89.42,36485.0,75.0115,75.0115,74.7605,74.8023,36485.0
2018-12-28 13:00:00,89.43,89.54,89.41,89.43,21959.0,74.8107,74.9027,74.794,74.8107,21959.0
2018-12-28 13:05:00,89.43,89.65,89.37,89.65,19929.0,74.8107,74.9947,74.7605,74.9947,19929.0
2018-12-28 13:10:00,89.66,89.83,89.65,89.74,26586.0,75.0031,75.1453,74.9947,75.07,26586.0
2018-12-28 13:15:00,89.75,89.82,89.59,89.61,19857.0,75.0784,75.137,74.9446,74.9613,19857.0
2018-12-28 13:20:00,89.61,89.63,89.44,89.45,17357.0,74.9613,74.978,74.8191,74.8274,17357.0
2018-12-28 13:25:00,89.46,89.57,89.45,89.47,19252.0,74.8358,74.9278,74.8274,74.8442,19252.0
2018-12-28 13:30:00,89.47,89.5,89.32,89.36,27135.0,74.8442,74.8693,74.7187,74.7522,27135.0
2018-12-28 13:35:00,89.37,89.42,89.29,89.35,69093.0,74.7605,74.8023,74.6936,74.7438,69093.0
2018-12-28 13:40:00,89.34,89.4,89.3,89.31,93282.0,74.7354,74.7856,74.702,74.7103,93282.0
2018-12-28 13:45:00,89.31,89.48,89.3,89.43,87458.0,74.7103,74.8525,74.702,74.8107,87458.0
2018-12-28 13:50:00,89.43,89.73,89.42,89.47,45987.0,74.8107,75.0617,74.8023,74.8442,45987.0
2018-12-28 13:55:00,89.47,89.67,89.47,89.56,35605.0,74.8442,75.0115,74.8442,74.9195,35605.0
2018-12-28 14:00:00,89.56,89.78,89.56,89.72,39899.0,74.9195,75.1035,74.9195,75.0533,39899.0
2018-12-28 14:05:00,89.76,89.9,89.75,89.9,33988.0,75.0868,75.2039,75.0784,75.2039,33988.0
2018-12-28 14:10:00,89.88,89.91,89.78,89.88,79642.0,75.1871,75.2122,75.1035,75.1871,79642.0
2018-12-28 14:15:00,89.9,90.06,89.74,89.75,72048.0,75.2039,75.3377,75.07,75.0784,72048.0
2018-12-28 14:20:00,89.74,89.85,89.67,89.81,32797.0,75.07,75.162,75.0115,75.1286,32797.0
2018-12-28 14:25:00,89.81,89.85,89.71,89.73,21264.0,75.1286,75.162,75.0449,75.0617,21264.0
2018-12-28 14:30:00,89.75,89.9,89.68,89.9,28843.0,75.0784,75.2039,75.0198,75.2039,28843.0
2018-12-28 14:35:00,89.91,90.08,89.88,90.07,44278.0,75.2122,75.3545,75.1871,75.3461,44278.0
2018-12-28 14:40:00,90.04,90.13,89.9,89.93,48316.0,75.321,75.3963,75.2039,75.229,48316.0
2018-12-28 14:45:00,89.91,90.03,89.81,89.99,33621.0,75.2122,75.3126,75.1286,75.2792,33621.0
2018-12-28 14:50:00,89.98,90.2,89.94,90.17,76049.0,75.2708,75.4548,75.2373,75.4297,76049.0
2018-12-28 14:55:00,90.17,90.32,90.07,90.19,51307.0,75.4297,75.5552,75.3461,75.4465,51307.0
2018-12-28 15:00:00,90.2,90.34,90.08,90.15,65502.0,75.4548,75.5719,75.3545,75.413,65502.0
2018-12-28 15:05:00,90.13,90.13,89.7,89.86,60041.0,75.3963,75.3963,75.0366,75.1704,60041.0
2018-12-28 15:10:00,89.81,90.04,89.6,90.0,49488.0,75.1286,75.321,74.9529,75.2875,49488.0
2018-12-28 15:15:00,90.0,90.03,89.66,89.69,29925.0,75.2875,75.3126,75.0031,75.0282,29925.0
2018-12-28 15:20:00,89.69,89.69,89.45,89.55,46393.0,75.0282,75.0282,74.8274,74.9111,46393.0
2018-12-28 15:25:00,89.57,89.61,89.08,89.3,62636.0,74.9278,74.9613,74.5179,74.702,62636.0
2018-12-28 15:30:00,89.28,89.37,89.02,89.31,61556.0,74.6852,74.7605,74.4677,74.7103,61556.0
2018-12-28 15:35:00,89.3,89.44,89.08,89.09,46020.0,74.702,74.8191,74.5179,74.5263,46020.0
2018-12-28 15:40:00,89.09,89.29,88.95,88.97,66222.0,74.5263,74.6936,74.4092,74.4259,66222.0
2018-12-28 15:45:00,88.96,89.27,88.96,89.27,81872.0,74.4175,74.6769,74.4175,74.6769,81872.0
2018-12-28 15:50:00,89.25,89.26,88.96,88.99,112743.0,74.6601,74.6685,74.4175,74.4426,112743.0
2018-12-28 15:55:00,89.0,89.4,89.0,89.24,234034.0,74.451,74.7856,74.451,74.6518,234034.0
2018-12-31 09:30:00,89.92,90.0,89.6,89.88,59509.0,75.2206,75.2875,74.9529,75.1871,59509.0
2018-12-31 09:35:00,89.85,90.14,89.85,90.1,35181.0,75.162,75.4046,75.162,75.3712,35181.0
2018-12-31 09:40:00,90.1,90.22,90.06,90.21,27272.0,75.3712,75.4716,75.3377,75.4632,27272.0
2018-12-31 09:45:00,90.21,90.38,90.05,90.31,72141.0,75.4632,75.6054,75.3294,75.5469,72141.0
2018-12-31 09:50:00,90.33,90.35,90.11,90.26,71869.0,75.5636,75.5803,75.3795,75.505,71869.0
2018-12-31 09:55:00,90.26,90.45,90.24,90.43,39158.0,75.505,75.664,75.4883,75.6472,39158.0
2018-12-31 10:00:00,90.46,90.67,90.46,90.52,20735.0,75.6723,75.848,75.6723,75.7225,20735.0
2018-12-31 10:05:00,90.53,90.74,90.45,90.73,70912.0,75.7309,75.9066,75.664,75.8982,70912.0
2018-12-31 10:10:00,90.73,90.89,90.71,90.83,58872.0,75.8982,76.032,75.8815,75.9818,58872.0
2018-12-31 10:15:00,90.82,90.95,90.79,90.92,68532.0,75.9735,76.0822,75.9484,76.0571,68532.0
2018-12-31 10:20:00,90.91,91.05,90.87,91.01,64945.0,76.0488,76.1659,76.0153,76.1324,64945.0
2018-12-31 10:25:00,91.03,91.05,90.86,90.98,68894.0,76.1492,76.1659,76.0069,76.1073,68894.0
2018-12-31 10:30:00,90.98,91.0,90.81,90.88,54260.0,76.1073,76.1241,75.9651,76.0237,54260.0
2018-12-31 10:35:00,90.88,90.91,90.79,90.8,37001.0,76.0237,76.0488,75.9484,75.9568,37001.0
2018-12-31 10:40:00,90.81,90.84,90.8,90.82,33177.0,75.9651,75.9902,75.9568,75.9735,33177.0
2018-12-31 10:45:00,90.82,90.91,90.72,90.72,37902.0,75.9735,76.0488,75.8898,75.8898,37902.0
2018-12-31 10:50:00,90.72,90.72,90.44,90.44,27780.0,75.8898,75.8898,75.6556,75.6556,27780.0
2018-12-31 10:55:00,90.44,90.46,90.26,90.4,43958.0,75.6556,75.6723,75.505,75.6221,43958.0
2018-12-31 11:00:00,90.42,90.66,90.38,90.65,22861.0,75.6389,75.8396,75.6054,75.8313,22861.0
2018-12-31 11:05:00,90.66,90.68,90.53,90.53,30825.0,75.8396,75.8564,75.7309,75.7309,30825.0
2018-12-31 11:10:00,90.52,90.53,90.4,90.46,21224.0,75.7225,75.7309,75.6221,75.6723,21224.0
2018-12-31 11:15:00,90.44,90.5,90.4,90.46,29094.0,75.6556,75.7058,75.6221,75.6723,29094.0
2018-12-31 11:20:00,90.48,90.49,90.29,90.32,26286.0,75.6891,75.6974,75.5301,75.5552,26286.0
2018-12-31 11:25:00,90.32,90.53,90.3,90.46,41470.0,75.5552,75.7309,75.5385,75.6723,41470.0
2018-12-31 11:30:00,90.44,90.44,90.15,90.18,32743.0,75.6556,75.6556,75.413,75.4381,32743.0
2018-12-31 11:35:00,90.18,90.48,90.05,90.43,36087.0,75.4381,75.6891,75.3294,75.6472,36087.0
2018-12-31 11:40:00,90.43,90.45,90.28,90.36,31006.0,75.6472,75.664,75.5218,75.5887,31006.0
2018-12-31 11:45:00,90.37,90.46,90.28,90.46,32978.0,75.597,75.6723,75.5218,75.6723,32978.0
2018-12-31 11:50:00,90.45,90.56,90.42,90.5,28598.0,75.664,75.756,75.6389,75.7058,28598.0
2018-12-31 11:55:00,90.48,90.56,90.4,90.55,25588.0,75.6891,75.756,75.6221,75.7476,25588.0
2018-12-31 12:00:00,90.55,90.55,90.45,90.49,31143.0,75.7476,75.7476,75.664,75.6974,31143.0
2018-12-31 12:05:00,90.49,90.62,90.43,90.62,32866.0,75.6974,75.8062,75.6472,75.8062,32866.0
2018-12-31 12:10:00,90.61,90.76,90.55,90.71,57682.0,75.7978,75.9233,75.7476,75.8815,57682.0
2018-12-31 12:15:00,90.71,90.8,90.58,90.59,59089.0,75.8815,75.9568,75.7727,75.7811,59089.0
2018-12-31 12:20:00,90.6,90.7,90.6,90.66,15690.0,75.7894,75.8731,75.7894,75.8396,15690.0
2018-12-31 12:25:00,90.66,90.67,90.51,90.59,19545.0,75.8396,75.848,75.7142,75.7811,19545.0
2018-12-31 12:30:00,90.58,90.69,90.57,90.68,19711.0,75.7727,75.8647,75.7643,75.8564,19711.0
2018-12-31 12:35:00,90.68,90.81,90.67,90.7,25869.0,75.8564,75.9651,75.848,75.8731,25869.0
2018-12-31 12:40:00,90.7,90.73,90.55,90.65,50686.0,75.8731,75.8982,75.7476,75.8313,50686.0
2018-12-31 12:45:00,90.66,90.68,90.61,90.68,32141.0,75.8396,75.8564,75.7978,75.8564,32141.0
2018-12-31 12:50:00,90.67,90.69,90.56,90.63,14689.0,75.848,75.8647,75.756,75.8145,14689.0
2018-12-31 12:55:00,90.63,90.69,90.59,90.69,19606.0,75.8145,75.8647,75.7811,75.8647,19606.0
2018-12-31 13:00:00,90.69,90.81,90.63,90.7,49130.0,75.8647,75.9651,75.8145,75.8731,49130.0
2018-12-31 13:05:00,90.7,90.84,90.66,90.82,36484.0,75.8731,75.9902,75.8396,75.9735,36484.0
2018-12-31 13:10:00,90.82,90.99,90.8,90.92,32446.0,75.9735,76.1157,75.9568,76.0571,32446.0
2018-12-31 13:15:00,90.95,91.06,90.95,90.98,47670.0,76.0822,76.1742,76.0822,76.1073,47670.0
2018-12-31 13:20:00,90.98,91.08,90.97,91.05,31428.0,76.1073,76.191,76.099,76.1659,31428.0
2018-12-31 13:25:00,91.04,91.2,91.0,91.18,27048.0,76.1575,76.2914,76.1241,76.2746,27048.0
2018-12-31 13:30:00,91.2,91.21,91.07,91.1,26153.0,76.2914,76.2997,76.1826,76.2077,26153.0
2018-12-31 13:35:00,91.09,91.13,90.95,90.97,23236.0,76.1993,76.2328,76.0822,76.099,23236.0
2018-12-31 13:40:00,90.96,91.01,90.88,90.88,25371.0,76.0906,76.1324,76.0237,76.0237,25371.0
2018-12-31 13:45:00,90.89,90.9,90.81,90.85,14618.0,76.032,76.0404,75.9651,75.9986,14618.0
2018-12-31 13:50:00,90.86,90.89,90.69,90.74,22185.0,76.0069,76.032,75.8647,75.9066,22185.0
2018-12-31 13:55:00,90.74,90.76,90.65,90.66,22544.0,75.9066,75.9233,75.8313,75.8396,22544.0
2018-12-31 14:00:00,90.67,90.69,90.43,90.54,34624.0,75.848,75.8647,75.6472,75.7393,34624.0
2018-12-31 14:05:00,90.55,90.68,90.53,90.63,28136.0,75.7476,75.8564,75.7309,75.8145,28136.0
2018-12-31 14:10:00,90.62,90.64,90.53,90.54,18771.0,75.8062,75.8229,75.7309,75.7393,18771.0
2018-12-31 14:15:00,90.54,90.66,90.43,90.61,36430.0,75.7393,75.8396,75.6472,75.7978,36430.0
2018-12-31 14:20:00,90.61,90.64,90.19,90.32,46876.0,75.7978,75.8229,75.4465,75.5552,46876.0
2018-12-31 14:25:00,90.3,90.34,90.17,90.22,24768.0,75.5385,75.5719,75.4297,75.4716,24768.0
2018-12-31 14:30:00,90.21,90.27,90.13,90.16,19920.0,75.4632,75.5134,75.3963,75.4214,19920.0
2018-12-31 14:35:00,90.18,90.23,90.08,90.21,22479.0,75.4381,75.4799,75.3545,75.4632,22479.0
2018-12-31 14:40:00,90.2,90.31,90.19,90.29,14382.0,75.4548,75.5469,75.4465,75.5301,14382.0
2018-12-31 14:45:00,90.27,90.47,90.24,90.42,12475.0,75.5134,75.6807,75.4883,75.6389,12475.0
2018-12-31 14:50:00,90.44,90.63,90.43,90.59,24248.0,75.6556,75.8145,75.6472,75.7811,24248.0
2018-12-31 14:55:00,90.56,90.62,90.42,90.46,25213.0,75.756,75.8062,75.6389,75.6723,25213.0
2018-12-31 15:00:00,90.44,90.64,90.44,90.52,30043.0,75.6556,75.8229,75.6556,75.7225,30043.0
2018-12-31 15:05:00,90.52,90.69,90.49,90.5,33346.0,75.7225,75.8647,75.6974,75.7058,33346.0
2018-12-31 15:10:00,90.51,90.59,90.43,90.56,33609.0,75.7142,75.7811,75.6472,75.756,33609.0
2018-12-31 15:15:00,90.54,90.71,90.44,90.71,47611.0,75.7393,75.8815,75.6556,75.8815,47611.0
2018-12-31 15:20:00,90.71,90.74,90.55,90.61,44369.0,75.8815,75.9066,75.7476,75.7978,44369.0
2018-12-31 15:25:00,90.61,90.84,90.6,90.72,48147.0,75.7978,75.9902,75.7894,75.8898,48147.0
2018-12-31 15:30:00,90.74,90.95,90.71,90.89,69646.0,75.9066,76.0822,75.8815,76.032,69646.0
2018-12-31 15:35:00,90.87,90.9,90.69,90.75,55031.0,76.0153,76.0404,75.8647,75.9149,55031.0
2018-12-31 15:40:00,90.76,90.88,90.72,90.86,63067.0,75.9233,76.0237,75.8898,76.0069,63067.0
2018-12-31 15:45:00,90.85,90.95,90.53,90.56,84324.0,75.9986,76.0822,75.7309,75.756,84324.0
2018-12-31 15:50:00,90.55,90.65,90.46,90.5,78483.0,75.7476,75.8313,75.6723,75.7058,78483.0
2018-12-31 15:55:00,90.49,90.98,90.29,90.98,423321.0,75.6974,76.1073,75.5301,76.1073,423321.0
2019-01-02 09:30:00,89.53,90.14,89.5,89.9,102914.0,74.8944,75.4046,74.8693,75.2039,102914.0
2019-01-02 09:35:00,89.79,89.99,89.66,89.77,37321.0,75.1119,75.2792,75.0031,75.0951,37321.0
2019-01-02 09:40:00,89.78,89.91,89.57,89.63,59424.0,75.1035,75.2122,74.9278,74.978,59424.0
2019-01-02 09:45:00,89.63,89.73,89.47,89.47,34417.0,74.978,75.0617,74.8442,74.8442,34417.0
2019-01-02 09:50:00,89.49,89.54,89.19,89.2,37492.0,74.8609,74.9027,74.6099,74.6183,37492.0
2019-01-02 09:55:00,89.18,89.19,88.83,88.94,46649.0,74.6016,74.6099,74.3088,74.4008,46649.0
2019-01-02 10:00:00,88.94,88.97,88.57,88.78,52757.0,74.4008,74.4259,74.0913,74.267,52757.0
2019-01-02 10:05:00,88.76,89.01,88.67,88.88,103464.0,74.2502,74.4594,74.1749,74.3506,103464.0
2019-01-02 10:10:00,88.88,88.94,88.62,88.7,140492.0,74.3506,74.4008,74.1331,74.2,140492.0
2019-01-02 10:15:00,88.69,88.73,88.21,88.22,73720.0,74.1917,74.2251,73.7901,73.7985,73720.0
2019-01-02 10:20:00,88.23,88.29,87.79,87.79,134601.0,73.8069,73.8571,73.4388,73.4388,134601.0
2019-01-02 10:25:00,87.8,87.88,87.49,87.49,180861.0,73.4472,73.5141,73.1878,73.1878,180861.0
2019-01-02 10:30:00,87.53,87.62,87.09,87.13,102825.0,73.2213,73.2966,72.8532,72.8867,102825.0
2019-01-02 10:35:00,87.17,87.47,87.14,87.33,70290.0,72.9202,73.1711,72.8951,73.054,70290.0
2019-01-02 10:40:00,87.34,87.53,87.11,87.47,76811.0,73.0624,73.2213,72.87,73.1711,76811.0
2019-01-02 10:45:00,87.49,87.5,87.23,87.26,76935.0,73.1878,73.1962,72.9703,72.9954,76935.0
2019-01-02 10:50:00,87.26,87.53,87.14,87.49,81094.0,72.9954,73.2213,72.8951,73.1878,81094.0
2019-01-02 10:55:00,87.48,87.51,87.26,87.43,77859.0,73.1795,73.2046,72.9954,73.1377,77859.0
2019-01-02 11:00:00,87.44,87.64,87.36,87.64,60020.0,73.146,73.3133,73.0791,73.3133,60020.0
2019-01-02 11:05:00,87.64,87.84,87.62,87.81,127407.0,73.3133,73.4806,73.2966,73.4555,127407.0
2019-01-02 11:10:00,87.82,88.11,87.82,88.03,68617.0,73.4639,73.7065,73.4639,73.6396,68617.0
2019-01-02 11:15:00,88.03,88.25,87.94,88.24,67688.0,73.6396,73.8236,73.5643,73.8152,67688.0
2019-01-02 11:20:00,88.25,88.34,88.05,88.22,57998.0,73.8236,73.8989,73.6563,73.7985,57998.0
2019-01-02 11:25:00,88.23,88.23,87.79,87.91,75137.0,73.8069,73.8069,73.4388,73.5392,75137.0
2019-01-02 11:30:00,87.91,87.96,87.78,87.93,88412.0,73.5392,73.581,73.4304,73.5559,88412.0
2019-01-02 11:35:00,87.92,87.96,87.59,87.74,85408.0,73.5476,73.581,73.2715,73.397,85408.0
2019-01-02 11:40:00,87.73,87.98,87.72,87.95,74952.0,73.3886,73.5977,73.3802,73.5726,74952.0
2019-01-02 11:45:00,87.96,88.09,87.91,88.06,67913.0,73.581,73.6898,73.5392,73.6647,67913.0
2019-01-02 11:50:00,88.06,88.06,87.63,87.65,66657.0,73.6647,73.6647,73.305,73.3217,66657.0
2019-01-02 11:55:00,87.66,87.78,87.57,87.57,33127.0,73.3301,73.4304,73.2548,73.2548,33127.0
2019-01-02 12:00:00,87.58,87.71,87.48,87.62,60573.0,73.2631,73.3719,73.1795,73.2966,60573.0
2019-01-02 12:05:00,87.62,87.81,87.57,87.72,96178.0,73.2966,73.4555,73.2548,73.3802,96178.0
2019-01-02 12:10:00,87.72,87.84,87.68,87.83,47239.0,73.3802,73.4806,73.3468,73.4723,47239.0
2019-01-02 12:15:00,87.83,87.85,87.73,87.81,40231.0,73.4723,73.489,73.3886,73.4555,40231.0
2019-01-02 12:20:00,87.8,87.84,87.69,87.78,45039.0,73.4472,73.4806,73.3551,73.4304,45039.0
2019-01-02 12:25:00,87.79,87.87,87.73,87.86,29045.0,73.4388,73.5057,73.3886,73.4974,29045.0
2019-01-02 12:30:00,87.85,87.93,87.8,87.8,38302.0,73.489,73.5559,73.4472,73.4472,38302.0
2019-01-02 12:35:00,87.8,88.12,87.8,88.04,45382.0,73.4472,73.7149,73.4472,73.6479,45382.0
2019-01-02 12:40:00,88.03,88.06,87.96,88.05,52251.0,73.6396,73.6647,73.581,73.6563,52251.0
2019-01-02 12:45:00,88.06,88.22,88.03,88.08,59449.0,73.6647,73.7985,73.6396,73.6814,59449.0
2019-01-02 12:50:00,88.08,88.26,88.08,88.21,36526.0,73.6814,73.832,73.6814,73.7901,36526.0
2019-01-02 12:55:00,88.21,88.4,88.21,88.38,56738.0,73.7901,73.9491,73.7901,73.9324,56738.0
2019-01-02 13:00:00,88.38,88.42,88.32,88.42,48199.0,73.9324,73.9658,73.8822,73.9658,48199.0
2019-01-02 13:05:00,88.42,88.63,88.41,88.63,39007.0,73.9658,74.1415,73.9574,74.1415,39007.0
2019-01-02 13:10:00,88.63,88.64,88.47,88.56,44307.0,74.1415,74.1499,74.0076,74.0829,44307.0
2019-01-02 13:15:00,88.56,88.59,88.41,88.49,38418.0,74.0829,74.108,73.9574,74.0244,38418.0
2019-01-02 13:20:00,88.48,88.61,88.47,88.61,52029.0,74.016,74.1248,74.0076,74.1248,52029.0
2019-01-02 13:25:00,88.61,88.63,88.48,88.5,42876.0,74.1248,74.1415,74.016,74.0327,42876.0
2019-01-02 13:30:00,88.51,88.55,88.4,88.44,43222.0,74.0411,74.0746,73.9491,73.9825,43222.0
2019-01-02 13:35:00,88.44,88.44,88.26,88.31,37242.0,73.9825,73.9825,73.832,73.8738,37242.0
2019-01-02 13:40:00,88.32,88.44,88.27,88.42,53542.0,73.8822,73.9825,73.8403,73.9658,53542.0
2019-01-02 13:45:00,88.42,88.54,88.39,88.45,88525.0,73.9658,74.0662,73.9407,73.9909,88525.0
2019-01-02 13:50:00,88.46,88.51,88.39,88.39,72854.0,73.9993,74.0411,73.9407,73.9407,72854.0
2019-01-02 13:55:00,88.38,88.59,88.31,88.55,39520.0,73.9324,74.108,73.8738,74.0746,39520.0
2019-01-02 14:00:00,88.56,88.57,88.24,88.29,36747.0,74.0829,74.0913,73.8152,73.8571,36747.0
2019-01-02 14:05:00,88.3,88.32,87.96,88.0,37524.0,73.8654,73.8822,73.581,73.6145,37524.0
2019-01-02 14:10:00,87.99,88.04,87.88,88.0,39900.0,73.6061,73.6479,73.5141,73.6145,39900.0
2019-01-02 14:15:00,88.0,88.11,87.93,88.03,28493.0,73.6145,73.7065,73.5559,73.6396,28493.0
2019-01-02 14:20:00,88.04,88.14,87.95,88.1,39999.0,73.6479,73.7316,73.5726,73.6981,39999.0
2019-01-02 14:25:00,88.1,88.15,87.88,87.9,39440.0,73.6981,73.74,73.5141,73.5308,39440.0
2019-01-02 14:30:00,87.9,88.25,87.89,88.22,35446.0,73.5308,73.8236,73.5225,73.7985,35446.0
2019-01-02 14:35:00,88.23,88.28,88.18,88.23,39919.0,73.8069,73.8487,73.765,73.8069,39919.0
2019-01-02 14:40:00,88.23,88.25,87.99,88.03,42594.0,73.8069,73.8236,73.6061,73.6396,42594.0
2019-01-02 14:45:00,88.04,88.22,88.02,88.22,37462.0,73.6479,73.7985,73.6312,73.7985,37462.0
2019-01-02 14:50:00,88.22,88.23,87.96,87.97,56316.0,73.7985,73.8069,73.581,73.5894,56316.0
2019-01-02 14:55:00,87.97,88.01,87.87,87.9,43857.0,73.5894,73.6228,73.5057,73.5308,43857.0
2019-01-02 15:00:00,87.88,88.01,87.82,87.86,57654.0,73.5141,73.6228,73.4639,73.4974,57654.0
2019-01-02 15:05:00,87.85,87.89,87.73,87.75,71249.0,73.489,73.5225,73.3886,73.4053,71249.0
2019-01-02 15:10:00,87.75,87.8,87.6,87.75,43304.0,73.4053,73.4472,73.2799,73.4053,43304.0
2019-01-02 15:15:00,87.75,87.78,87.45,87.5,72012.0,73.4053,73.4304,73.1544,73.1962,72012.0
2019-01-02 15:20:00,87.5,87.77,87.42,87.75,173762.0,73.1962,73.4221,73.1293,73.4053,173762.0
2019-01-02 15:25:00,87.75,87.94,87.72,87.8,137277.0,73.4053,73.5643,73.3802,73.4472,137277.0
2019-01-02 15:30:00,87.81,87.81,87.55,87.58,91322.0,73.4555,73.4555,73.238,73.2631,91322.0
2019-01-02 15:35:00,87.59,87.68,87.46,87.46,88803.0,73.2715,73.3468,73.1627,73.1627,88803.0
2019-01-02 15:40:00,87.45,87.73,87.45,87.57,138022.0,73.1544,73.3886,73.1544,73.2548,138022.0
2019-01-02 15:45:00,87.57,87.76,87.57,87.67,141280.0,73.2548,73.4137,73.2548,73.3384,141280.0
2019-01-02 15:50:00,87.67,87.77,87.64,87.69,135771.0,73.3384,73.4221,73.3133,73.3551,135771.0
2019-01-02 15:55:00,87.7,87.96,87.67,87.92,298360.0,73.3635,73.581,73.3384,73.5476,298360.0
2019-01-03 09:30:00,87.59,87.73,87.09,87.39,125914.0,73.2715,73.3886,72.8532,73.1042,125914.0
2019-01-03 09:35:00,87.4,87.42,86.93,86.93,88016.0,73.1126,73.1293,72.7194,72.7194,88016.0
2019-01-03 09:40:00,86.93,87.26,86.89,87.05,54952.0,72.7194,72.9954,72.6859,72.8198,54952.0
2019-01-03 09:45:00,87.04,87.06,86.67,86.69,54341.0,72.8114,72.8281,72.5019,72.5186,54341.0
2019-01-03 09:50:00,86.7,86.75,86.59,86.68,88329.0,72.527,72.5688,72.435,72.5103,88329.0
2019-01-03 09:55:00,86.67,86.71,86.48,86.65,98629.0,72.5019,72.5354,72.3429,72.4852,98629.0
2019-01-03 10:00:00,86.63,86.67,86.41,86.5,73064.0,72.4684,72.5019,72.2844,72.3597,73064.0
2019-01-03 10:05:00,86.5,86.52,86.23,86.24,45020.0,72.3597,72.3764,72.1338,72.1422,45020.0
2019-01-03 10:10:00,86.24,86.26,85.9,85.92,92781.0,72.1422,72.1589,71.8578,71.8745,92781.0
2019-01-03 10:15:00,85.9,85.99,85.77,85.98,61569.0,71.8578,71.9331,71.749,71.9247,61569.0
2019-01-03 10:20:00,85.98,86.06,85.88,85.95,74099.0,71.9247,71.9916,71.841,71.8996,74099.0
2019-01-03 10:25:00,85.93,86.01,85.79,85.84,34483.0,71.8829,71.9498,71.7657,71.8076,34483.0
2019-01-03 10:30:00,85.83,85.87,85.67,85.77,34422.0,71.7992,71.8327,71.6654,71.749,34422.0
2019-01-03 10:35:00,85.78,85.79,85.52,85.6,74507.0,71.7574,71.7657,71.5399,71.6068,74507.0
2019-01-03 10:40:00,85.59,85.73,85.46,85.51,60291.0,71.5984,71.7156,71.4897,71.5315,60291.0
2019-01-03 10:45:00,85.46,85.83,85.46,85.65,61340.0,71.4897,71.7992,71.4897,71.6486,61340.0
2019-01-03 10:50:00,85.65,85.91,85.56,85.82,62338.0,71.6486,71.8661,71.5733,71.7908,62338.0
2019-01-03 10:55:00,85.79,85.97,85.77,85.8,50565.0,71.7657,71.9163,71.749,71.7741,50565.0
2019-01-03 11:00:00,85.81,85.95,85.7,85.92,38030.0,71.7825,71.8996,71.6905,71.8745,38030.0
2019-01-03 11:05:00,85.93,86.0,85.8,85.97,66882.0,71.8829,71.9414,71.7741,71.9163,66882.0
2019-01-03 11:10:00,85.98,86.39,85.98,86.38,84548.0,71.9247,72.2677,71.9247,72.2593,84548.0
2019-01-03 11:15:00,86.41,86.43,86.22,86.22,61592.0,72.2844,72.3011,72.1255,72.1255,61592.0
2019-01-03 11:20:00,86.25,86.44,86.19,86.34,92621.0,72.1505,72.3095,72.1004,72.2258,92621.0
2019-01-03 11:25:00,86.35,86.35,86.0,86.03,30874.0,72.2342,72.2342,71.9414,71.9665,30874.0
2019-01-03 11:30:00,86.05,86.18,85.96,86.11,31434.0,71.9832,72.092,71.908,72.0334,31434.0
2019-01-03 11:35:00,86.14,86.7,86.12,86.66,30676.0,72.0585,72.527,72.0418,72.4935,30676.0
2019-01-03 11:40:00,86.68,87.04,86.65,86.84,48962.0,72.5103,72.8114,72.4852,72.6441,48962.0
2019-01-03 11:45:00,86.81,86.92,86.72,86.77,30669.0,72.619,72.711,72.5437,72.5855,30669.0
2019-01-03 11:50:00,86.78,86.9,86.56,86.74,46892.0,72.5939,72.6943,72.4099,72.5604,46892.0
2019-01-03 11:55:00,86.74,86.84,86.6,86.65,37185.0,72.5604,72.6441,72.4433,72.4852,37185.0
2019-01-03 12:00:00,86.66,86.66,86.3,86.33,44148.0,72.4935,72.4935,72.1924,72.2175,44148.0
2019-01-03 12:05:00,86.32,86.33,86.17,86.25,42836.0,72.2091,72.2175,72.0836,72.1505,42836.0
2019-01-03 12:10:00,86.24,86.5,86.13,86.3,28871.0,72.1422,72.3597,72.0502,72.1924,28871.0
2019-01-03 12:15:00,86.31,86.43,86.06,86.22,38692.0,72.2007,72.3011,71.9916,72.1255,38692.0
2019-01-03 12:20:00,86.23,86.38,86.16,86.29,28332.0,72.1338,72.2593,72.0753,72.184,28332.0
2019-01-03 12:25:00,86.29,86.3,86.05,86.14,30814.0,72.184,72.1924,71.9832,72.0585,30814.0
2019-01-03 12:30:00,86.15,86.43,86.07,86.31,35106.0,72.0669,72.3011,72.0,72.2007,35106.0
2019-01-03 12:35:00,86.33,86.33,85.99,86.13,33676.0,72.2175,72.2175,71.9331,72.0502,33676.0
2019-01-03 12:40:00,86.12,86.24,85.96,86.03,30797.0,72.0418,72.1422,71.908,71.9665,30797.0
2019-01-03 12:45:00,86.04,86.17,85.95,86.05,30794.0,71.9749,72.0836,71.8996,71.9832,30794.0
2019-01-03 12:50:00,86.03,86.21,86.0,86.08,34227.0,71.9665,72.1171,71.9414,72.0083,34227.0
2019-01-03 12:55:00,86.09,86.25,85.98,86.11,28767.0,72.0167,72.1505,71.9247,72.0334,28767.0
2019-01-03 13:00:00,86.09,86.16,85.92,86.0,37242.0,72.0167,72.0753,71.8745,71.9414,37242.0
2019-01-03 13:05:00,85.97,86.04,85.82,85.82,26772.0,71.9163,71.9749,71.7908,71.7908,26772.0
2019-01-03 13:10:00,85.83,85.92,85.76,85.78,36112.0,71.7992,71.8745,71.7406,71.7574,36112.0
2019-01-03 13:15:00,85.77,85.78,85.18,85.28,88581.0,71.749,71.7574,71.2555,71.3391,88581.0
2019-01-03 13:20:00,85.28,85.59,85.28,85.56,47114.0,71.3391,71.5984,71.3391,71.5733,47114.0
2019-01-03 13:25:00,85.55,85.73,85.54,85.66,52797.0,71.565,71.7156,71.5566,71.657,52797.0
2019-01-03 13:30:00,85.64,85.71,85.53,85.55,43140.0,71.6403,71.6988,71.5482,71.565,43140.0
2019-01-03 13:35:00,85.53,85.78,85.44,85.72,49946.0,71.5482,71.7574,71.473,71.7072,49946.0
2019-01-03 13:40:00,85.7,85.85,85.64,85.78,40302.0,71.6905,71.8159,71.6403,71.7574,40302.0
2019-01-03 13:45:00,85.78,85.78,85.6,85.71,64633.0,71.7574,71.7574,71.6068,71.6988,64633.0
2019-01-03 13:50:00,85.75,85.82,85.57,85.57,26877.0,71.7323,71.7908,71.5817,71.5817,26877.0
2019-01-03 13:55:00,85.59,85.69,85.49,85.65,20490.0,71.5984,71.6821,71.5148,71.6486,20490.0
2019-01-03 14:00:00,85.63,85.74,85.58,85.61,37608.0,71.6319,71.7239,71.5901,71.6152,37608.0
2019-01-03 14:05:00,85.61,85.94,85.61,85.86,28159.0,71.6152,71.8912,71.6152,71.8243,28159.0
2019-01-03 14:10:00,85.87,86.03,85.84,85.89,39430.0,71.8327,71.9665,71.8076,71.8494,39430.0
2019-01-03 14:15:00,85.9,86.1,85.82,86.04,30430.0,71.8578,72.0251,71.7908,71.9749,30430.0
2019-01-03 14:20:00,86.05,86.11,85.96,86.05,31705.0,71.9832,72.0334,71.908,71.9832,31705.0
2019-01-03 14:25:00,86.03,86.27,85.98,86.25,26759.0,71.9665,72.1673,71.9247,72.1505,26759.0
2019-01-03 14:30:00,86.24,86.27,86.01,86.06,65870.0,72.1422,72.1673,71.9498,71.9916,65870.0
2019-01-03 14:35:00,86.06,86.11,85.89,86.08,25227.0,71.9916,72.0334,71.8494,72.0083,25227.0
2019-01-03 14:40:00,86.06,86.15,85.93,85.96,32311.0,71.9916,72.0669,71.8829,71.908,32311.0
2019-01-03 14:45:00,85.95,86.03,85.88,85.95,80181.0,71.8996,71.9665,71.841,71.8996,80181.0
2019-01-03 14:50:00,85.95,85.99,85.85,85.9,39019.0,71.8996,71.9331,71.8159,71.8578,39019.0
2019-01-03 14:55:00,85.91,85.91,85.61,85.76,33621.0,71.8661,71.8661,71.6152,71.7406,33621.0
2019-01-03 15:00:00,85.76,85.87,85.7,85.75,33361.0,71.7406,71.8327,71.6905,71.7323,33361.0
2019-01-03 15:05:00,85.74,85.85,85.65,85.75,47721.0,71.7239,71.8159,71.6486,71.7323,47721.0
2019-01-03 15:10:00,85.74,85.82,85.62,85.63,41240.0,71.7239,71.7908,71.6235,71.6319,41240.0
2019-01-03 15:15:00,85.63,85.81,85.57,85.75,50722.0,71.6319,71.7825,71.5817,71.7323,50722.0
2019-01-03 15:20:00,85.73,85.82,85.59,85.67,55756.0,71.7156,71.7908,71.5984,71.6654,55756.0
2019-01-03 15:25:00,85.61,85.73,85.55,85.6,83675.0,71.6152,71.7156,71.565,71.6068,83675.0
2019-01-03 15:30:00,85.62,85.87,85.54,85.76,61370.0,71.6235,71.8327,71.5566,71.7406,61370.0
2019-01-03 15:35:00,85.76,85.83,85.46,85.46,82090.0,71.7406,71.7992,71.4897,71.4897,82090.0
2019-01-03 15:40:00,85.46,85.65,85.42,85.54,101702.0,71.4897,71.6486,71.4562,71.5566,101702.0
2019-01-03 15:45:00,85.54,85.74,85.54,85.62,137119.0,71.5566,71.7239,71.5566,71.6235,137119.0
2019-01-03 15:50:00,85.63,85.75,85.48,85.62,169284.0,71.6319,71.7323,71.5064,71.6235,169284.0
2019-01-03 15:55:00,85.62,85.65,85.22,85.46,402968.0,71.6235,71.6486,71.2889,71.4897,402968.0
2019-01-04 09:30:00,86.84,87.11,86.77,86.89,140889.0,72.6441,72.87,72.5855,72.6859,140889.0
2019-01-04 09:35:00,86.8,86.95,86.74,86.87,42792.0,72.6106,72.7361,72.5604,72.6692,42792.0
2019-01-04 09:40:00,86.89,87.38,86.87,87.2,53006.0,72.6859,73.0958,72.6692,72.9452,53006.0
2019-01-04 09:45:00,87.22,87.4,87.16,87.27,74801.0,72.962,73.1126,72.9118,73.0038,74801.0
2019-01-04 09:50:00,87.27,87.44,87.2,87.22,52787.0,73.0038,73.146,72.9452,72.962,52787.0
2019-01-04 09:55:00,87.2,87.49,87.18,87.49,50475.0,72.9452,73.1878,72.9285,73.1878,50475.0
2019-01-04 10:00:00,87.49,87.67,87.48,87.67,63221.0,73.1878,73.3384,73.1795,73.3384,63221.0
2019-01-04 10:05:00,87.67,87.77,87.62,87.68,37610.0,73.3384,73.4221,73.2966,73.3468,37610.0
2019-01-04 10:10:00,87.65,87.73,87.51,87.52,39796.0,73.3217,73.3886,73.2046,73.2129,39796.0
2019-01-04 10:15:00,87.5,87.55,87.26,87.26,28588.0,73.1962,73.238,72.9954,72.9954,28588.0
2019-01-04 10:20:00,87.24,87.75,87.06,87.65,61860.0,72.9787,73.4053,72.8281,73.3217,61860.0
2019-01-04 10:25:00,87.62,87.92,87.61,87.92,52347.0,73.2966,73.5476,73.2882,73.5476,52347.0
2019-01-04 10:30:00,87.92,88.15,87.88,87.89,59846.0,73.5476,73.74,73.5141,73.5225,59846.0
2019-01-04 10:35:00,87.88,87.99,87.76,87.77,48439.0,73.5141,73.6061,73.4137,73.4221,48439.0
2019-01-04 10:40:00,87.78,87.88,87.69,87.85,44919.0,73.4304,73.5141,73.3551,73.489,44919.0
2019-01-04 10:45:00,87.84,88.03,87.75,87.81,39632.0,73.4806,73.6396,73.4053,73.4555,39632.0
2019-01-04 10:50:00,87.83,88.05,87.75,87.83,72106.0,73.4723,73.6563,73.4053,73.4723,72106.0
2019-01-04 10:55:00,87.79,87.93,87.76,87.89,31137.0,73.4388,73.5559,73.4137,73.5225,31137.0
2019-01-04 11:00:00,87.9,88.25,87.88,88.21,40620.0,73.5308,73.8236,73.5141,73.7901,40620.0
2019-01-04 11:05:00,88.22,88.24,88.03,88.19,28073.0,73.7985,73.8152,73.6396,73.7734,28073.0
2019-01-04 11:10:00,88.18,88.26,88.02,88.05,51794.0,73.765,73.832,73.6312,73.6563,51794.0
2019-01-04 11:15:00,88.05,88.06,87.72,87.81,48727.0,73.6563,73.6647,73.3802,73.4555,48727.0
2019-01-04 11:20:00,87.83,87.85,87.62,87.67,43717.0,73.4723,73.489,73.2966,73.3384,43717.0
2019-01-04 11:25:00,87.71,87.71,87.57,87.61,26670.0,73.3719,73.3719,73.2548,73.2882,26670.0
2019-01-04 11:30:00,87.58,87.79,87.49,87.78,37692.0,73.2631,73.4388,73.1878,73.4304,37692.0
2019-01-04 11:35:00,87.74,87.74,87.47,87.54,29389.0,73.397,73.397,73.1711,73.2297,29389.0
2019-01-04 11:40:00,87.54,87.76,87.51,87.65,33752.0,73.2297,73.4137,73.2046,73.3217,33752.0
2019-01-04 11:45:00,87.67,87.84,87.66,87.72,30275.0,73.3384,73.4806,73.3301,73.3802,30275.0
2019-01-04 11:50:00,87.71,87.84,87.71,87.77,20736.0,73.3719,73.4806,73.3719,73.4221,20736.0
2019-01-04 11:55:00,87.78,87.81,87.6,87.61,20839.0,73.4304,73.4555,73.2799,73.2882,20839.0
2019-01-04 12:00:00,87.61,87.67,87.44,87.47,23254.0,73.2882,73.3384,73.146,73.1711,23254.0
2019-01-04 12:05:00,87.48,87.63,87.44,87.61,21185.0,73.1795,73.305,73.146,73.2882,21185.0
2019-01-04 12:10:00,87.63,87.89,87.58,87.83,17694.0,73.305,73.5225,73.2631,73.4723,17694.0
2019-01-04 12:15:00,87.83,88.07,87.82,88.07,22697.0,73.4723,73.673,73.4639,73.673,22697.0
2019-01-04 12:20:00,88.05,88.19,88.02,88.08,30439.0,73.6563,73.7734,73.6312,73.6814,30439.0
2019-01-04 12:25:00,88.09,88.13,88.02,88.07,18945.0,73.6898,73.7232,73.6312,73.673,18945.0
2019-01-04 12:30:00,88.08,88.17,87.99,88.17,22027.0,73.6814,73.7567,73.6061,73.7567,22027.0
2019-01-04 12:35:00,88.17,88.24,88.15,88.17,26837.0,73.7567,73.8152,73.74,73.7567,26837.0
2019-01-04 12:40:00,88.2,88.41,88.19,88.35,31056.0,73.7818,73.9574,73.7734,73.9073,31056.0
2019-01-04 12:45:00,88.34,88.38,88.3,88.32,21102.0,73.8989,73.9324,73.8654,73.8822,21102.0
2019-01-04 12:50:00,88.32,88.4,88.29,88.33,28693.0,73.8822,73.9491,73.8571,73.8905,28693.0
2019-01-04 12:55:00,88.32,88.5,88.32,88.35,29087.0,73.8822,74.0327,73.8822,73.9073,29087.0
2019-01-04 13:00:00,88.37,88.58,88.37,88.58,34537.0,73.924,74.0997,73.924,74.0997,34537.0
2019-01-04 13:05:00,88.56,88.64,88.56,88.57,21502.0,74.0829,74.1499,74.0829,74.0913,21502.0
2019-01-04 13:10:00,88.59,88.59,88.39,88.41,27097.0,74.108,74.108,73.9407,73.9574,27097.0
2019-01-04 13:15:00,88.41,88.48,88.34,88.45,24046.0,73.9574,74.016,73.8989,73.9909,24046.0
2019-01-04 13:20:00,88.44,88.54,88.37,88.42,34674.0,73.9825,74.0662,73.924,73.9658,34674.0
2019-01-04 13:25:00,88.41,88.58,88.41,88.55,65568.0,73.9574,74.0997,73.9574,74.0746,65568.0
2019-01-04 13:30:00,88.58,88.71,88.54,88.54,29525.0,74.0997,74.2084,74.0662,74.0662,29525.0
2019-01-04 13:35:00,88.54,88.55,88.27,88.31,33783.0,74.0662,74.0746,73.8403,73.8738,33783.0
2019-01-04 13:40:00,88.31,88.32,88.15,88.24,17042.0,73.8738,73.8822,73.74,73.8152,17042.0
2019-01-04 13:45:00,88.25,88.4,88.17,88.4,15679.0,73.8236,73.9491,73.7567,73.9491,15679.0
2019-01-04 13:50:00,88.39,88.39,88.3,88.36,12136.0,73.9407,73.9407,73.8654,73.9156,12136.0
2019-01-04 13:55:00,88.37,88.4,88.1,88.24,40493.0,73.924,73.9491,73.6981,73.8152,40493.0
2019-01-04 14:00:00,88.28,88.29,88.16,88.27,17507.0,73.8487,73.8571,73.7483,73.8403,17507.0
2019-01-04 14:05:00,88.29,88.29,87.99,88.05,14626.0,73.8571,73.8571,73.6061,73.6563,14626.0
2019-01-04 14:10:00,88.06,88.12,88.02,88.03,37361.0,73.6647,73.7149,73.6312,73.6396,37361.0
2019-01-04 14:15:00,88.03,88.09,87.95,88.05,28280.0,73.6396,73.6898,73.5726,73.6563,28280.0
2019-01-04 14:20:00,88.02,88.19,88.01,88.18,19373.0,73.6312,73.7734,73.6228,73.765,19373.0
2019-01-04 14:25:00,88.17,88.19,88.05,88.07,21584.0,73.7567,73.7734,73.6563,73.673,21584.0
2019-01-04 14:30:00,88.07,88.13,88.0,88.13,18567.0,73.673,73.7232,73.6145,73.7232,18567.0
2019-01-04 14:35:00,88.12,88.19,88.05,88.14,15824.0,73.7149,73.7734,73.6563,73.7316,15824.0
2019-01-04 14:40:00,88.13,88.21,88.06,88.06,32728.0,73.7232,73.7901,73.6647,73.6647,32728.0
2019-01-04 14:45:00,88.07,88.07,87.78,87.94,24376.0,73.673,73.673,73.4304,73.5643,24376.0
2019-01-04 14:50:00,87.94,87.96,87.86,87.9,29404.0,73.5643,73.581,73.4974,73.5308,29404.0
2019-01-04 14:55:00,87.9,87.96,87.73,87.75,28365.0,73.5308,73.581,73.3886,73.4053,28365.0
2019-01-04 15:00:00,87.74,88.01,87.74,88.01,29485.0,73.397,73.6228,73.397,73.6228,29485.0
2019-01-04 15:05:00,88.02,88.08,87.82,87.84,44476.0,73.6312,73.6814,73.4639,73.4806,44476.0
2019-01-04 15:10:00,87.82,88.0,87.81,87.97,33643.0,73.4639,73.6145,73.4555,73.5894,33643.0
2019-01-04 15:15:00,87.97,88.13,87.91,88.12,56045.0,73.5894,73.7232,73.5392,73.7149,56045.0
2019-01-04 15:20:00,88.11,88.14,87.75,87.8,68321.0,73.7065,73.7316,73.4053,73.4472,68321.0
2019-01-04 15:25:00,87.8,87.99,87.73,87.98,50312.0,73.4472,73.6061,73.3886,73.5977,50312.0
2019-01-04 15:30:00,87.98,88.13,87.93,88.13,48546.0,73.5977,73.7232,73.5559,73.7232,48546.0
2019-01-04 15:35:00,88.14,88.18,88.01,88.02,59336.0,73.7316,73.765,73.6228,73.6312,59336.0
2019-01-04 15:40:00,88.04,88.06,87.92,88.03,50658.0,73.6479,73.6647,73.5476,73.6396,50658.0
2019-01-04 15:45:00,88.02,88.24,88.02,88.09,92240.0,73.6312,73.8152,73.6312,73.6898,92240.0
2019-01-04 15:50:00,88.1,88.18,87.94,87.98,95162.0,73.6981,73.765,73.5643,73.5977,95162.0
2019-01-04 15:55:00,87.97,88.22,87.97,88.13,225629.0,73.5894,73.7985,73.5894,73.7232,225629.0
2019-01-07 09:30:00,88.37,88.37,88.14,88.22,85202.0,73.924,73.924,73.7316,73.7985,85202.0
2019-01-07 09:35:00,88.23,88.5,88.17,88.3,46242.0,73.8069,74.0327,73.7567,73.8654,46242.0
2019-01-07 09:40:00,88.29,88.29,87.87,87.95,45032.0,73.8571,73.8571,73.5057,73.5726,45032.0
2019-01-07 09:45:00,87.96,88.08,87.74,87.77,41716.0,73.581,73.6814,73.397,73.4221,41716.0
2019-01-07 09:50:00,87.77,87.84,87.56,87.62,33310.0,73.4221,73.4806,73.2464,73.2966,33310.0
2019-01-07 09:55:00,87.63,88.13,87.61,88.12,24972.0,73.305,73.7232,73.2882,73.7149,24972.0
2019-01-07 10:00:00,88.11,88.4,87.93,88.39,37132.0,73.7065,73.9491,73.5559,73.9407,37132.0
2019-01-07 10:05:00,88.4,88.47,88.35,88.36,39011.0,73.9491,74.0076,73.9073,73.9156,39011.0
2019-01-07 10:10:00,88.37,88.39,88.27,88.3,38842.0,73.924,73.9407,73.8403,73.8654,38842.0
2019-01-07 10:15:00,88.32,88.48,88.27,88.29,60530.0,73.8822,74.016,73.8403,73.8571,60530.0
2019-01-07 10:20:00,88.27,88.28,88.11,88.13,35900.0,73.8403,73.8487,73.7065,73.7232,35900.0
2019-01-07 10:25:00,88.12,88.31,88.11,88.17,30163.0,73.7149,73.8738,73.7065,73.7567,30163.0
2019-01-07 10:30:00,88.16,88.33,88.15,88.32,38139.0,73.7483,73.8905,73.74,73.8822,38139.0
2019-01-07 10:35:00,88.35,88.39,88.21,88.31,32826.0,73.9073,73.9407,73.7901,73.8738,32826.0
2019-01-07 10:40:00,88.29,88.42,88.2,88.3,41609.0,73.8571,73.9658,73.7818,73.8654,41609.0
2019-01-07 10:45:00,88.3,88.37,88.21,88.3,37835.0,73.8654,73.924,73.7901,73.8654,37835.0
2019-01-07 10:50:00,88.28,88.46,88.27,88.42,34437.0,73.8487,73.9993,73.8403,73.9658,34437.0
2019-01-07 10:55:00,88.41,88.5,88.33,88.37,55880.0,73.9574,74.0327,73.8905,73.924,55880.0
2019-01-07 11:00:00,88.37,88.56,88.34,88.46,41883.0,73.924,74.0829,73.8989,73.9993,41883.0
2019-01-07 11:05:00,88.45,88.46,88.17,88.32,34064.0,73.9909,73.9993,73.7567,73.8822,34064.0
2019-01-07 11:10:00,88.32,88.44,88.31,88.41,27351.0,73.8822,73.9825,73.8738,73.9574,27351.0
2019-01-07 11:15:00,88.39,88.65,88.38,88.65,29026.0,73.9407,74.1582,73.9324,74.1582,29026.0
2019-01-07 11:20:00,88.65,88.65,88.49,88.5,25401.0,74.1582,74.1582,74.0244,74.0327,25401.0
2019-01-07 11:25:00,88.5,88.58,88.41,88.52,21762.0,74.0327,74.0997,73.9574,74.0495,21762.0
2019-01-07 11:30:00,88.53,88.69,88.47,88.61,28275.0,74.0578,74.1917,74.0076,74.1248,28275.0
2019-01-07 11:35:00,88.61,88.77,88.6,88.73,29104.0,74.1248,74.2586,74.1164,74.2251,29104.0
2019-01-07 11:40:00,88.72,88.82,88.65,88.79,24527.0,74.2168,74.3004,74.1582,74.2753,24527.0
2019-01-07 11:45:00,88.81,88.92,88.75,88.83,33225.0,74.2921,74.3841,74.2419,74.3088,33225.0
2019-01-07 11:50:00,88.84,88.99,88.83,88.87,25780.0,74.3172,74.4426,74.3088,74.3423,25780.0
2019-01-07 11:55:00,88.89,89.02,88.88,89.02,21645.0,74.359,74.4677,74.3506,74.4677,21645.0
2019-01-07 12:00:00,89.03,89.08,88.89,88.89,24968.0,74.4761,74.5179,74.359,74.359,24968.0
2019-01-07 12:05:00,88.87,88.93,88.77,88.83,23018.0,74.3423,74.3924,74.2586,74.3088,23018.0
2019-01-07 12:10:00,88.82,88.92,88.82,88.9,19212.0,74.3004,74.3841,74.3004,74.3673,19212.0
2019-01-07 12:15:00,88.89,88.89,88.83,88.86,18150.0,74.359,74.359,74.3088,74.3339,18150.0
2019-01-07 12:20:00,88.87,88.95,88.87,88.91,21993.0,74.3423,74.4092,74.3423,74.3757,21993.0
2019-01-07 12:25:00,88.9,88.93,88.86,88.89,18595.0,74.3673,74.3924,74.3339,74.359,18595.0
2019-01-07 12:30:00,88.88,88.98,88.83,88.9,35526.0,74.3506,74.4343,74.3088,74.3673,35526.0
2019-01-07 12:35:00,88.91,88.96,88.34,88.35,179317.0,74.3757,74.4175,73.8989,73.9073,179317.0
2019-01-07 12:40:00,88.33,88.37,87.59,87.75,345908.0,73.8905,73.924,73.2715,73.4053,345908.0
2019-01-07 12:45:00,87.78,87.82,87.08,87.09,178317.0,73.4304,73.4639,72.8449,72.8532,178317.0
2019-01-07 12:50:00,87.09,87.11,85.53,85.66,463512.0,72.8532,72.87,71.5482,71.657,463512.0
2019-01-07 12:55:00,85.71,85.79,84.1,84.14,696133.0,71.6988,71.7657,70.352,70.3855,696133.0
2019-01-07 13:00:00,84.14,84.24,83.52,83.54,708329.0,70.3855,70.4691,69.8668,69.8836,708329.0
2019-01-07 13:05:00,83.54,84.91,83.36,84.27,536695.0,69.8836,71.0296,69.733,70.4942,536695.0
2019-01-07 13:10:00,84.25,85.27,84.11,85.11,392466.0,70.4775,71.3308,70.3604,71.1969,392466.0
2019-01-07 13:15:00,85.13,85.32,84.56,84.67,259122.0,71.2136,71.3726,70.7368,70.8288,259122.0
2019-01-07 13:20:00,84.69,84.7,84.33,84.56,191238.0,70.8456,70.8539,70.5444,70.7368,191238.0
2019-01-07 13:25:00,84.56,84.97,84.56,84.92,205050.0,70.7368,71.0798,70.7368,71.038,205050.0
2019-01-07 13:30:00,84.92,85.0,84.85,84.89,590007.0,71.038,71.1049,70.9794,71.0129,590007.0
2019-01-07 13:35:00,84.89,84.91,83.91,84.01,289818.0,71.0129,71.0296,70.1931,70.2767,289818.0
2019-01-07 13:40:00,84.02,84.02,83.75,83.78,288698.0,70.2851,70.2851,70.0592,70.0843,288698.0
2019-01-07 13:45:00,83.79,83.82,82.79,83.04,483912.0,70.0927,70.1178,69.2562,69.4653,483912.0
2019-01-07 13:50:00,83.06,83.56,82.9,83.43,342403.0,69.482,69.9003,69.3482,69.7915,342403.0
2019-01-07 13:55:00,83.44,83.95,83.43,83.62,386095.0,69.7999,70.2265,69.7915,69.9505,386095.0
2019-01-07 14:00:00,83.62,83.69,83.3,83.36,318435.0,69.9505,70.009,69.6828,69.733,318435.0
2019-01-07 14:05:00,83.35,83.42,83.1,83.1,159619.0,69.7246,69.7832,69.5155,69.5155,159619.0
2019-01-07 14:10:00,83.11,83.11,82.85,82.88,276134.0,69.5238,69.5238,69.3064,69.3314,276134.0
2019-01-07 14:15:00,82.9,82.92,82.58,82.77,406861.0,69.3482,69.3649,69.0805,69.2394,406861.0
2019-01-07 14:20:00,82.78,82.78,82.46,82.62,342026.0,69.2478,69.2478,68.9801,69.114,342026.0
2019-01-07 14:25:00,82.65,82.76,82.55,82.7,170470.0,69.139,69.2311,69.0554,69.1809,170470.0
2019-01-07 14:30:00,82.7,82.73,82.5,82.69,178171.0,69.1809,69.206,69.0136,69.1725,178171.0
2019-01-07 14:35:00,82.7,82.8,82.6,82.69,185948.0,69.1809,69.2645,69.0972,69.1725,185948.0
2019-01-07 14:40:00,82.7,82.71,82.55,82.61,211749.0,69.1809,69.1892,69.0554,69.1056,211749.0
2019-01-07 14:45:00,82.6,82.72,82.57,82.7,206475.0,69.0972,69.1976,69.0721,69.1809,206475.0
2019-01-07 14:50:00,82.7,83.0,82.56,82.89,243147.0,69.1809,69.4318,69.0638,69.3398,243147.0
2019-01-07 14:55:00,82.9,83.0,82.78,82.86,200696.0,69.3482,69.4318,69.2478,69.3147,200696.0
2019-01-07 15:00:00,82.84,82.91,82.76,82.91,238966.0,69.298,69.3565,69.2311,69.3565,238966.0
2019-01-07 15:05:00,82.91,82.93,82.6,82.64,199931.0,69.3565,69.3733,69.0972,69.1307,199931.0
2019-01-07 15:10:00,82.65,82.65,82.39,82.43,254113.0,69.139,69.139,68.9215,68.955,254113.0
2019-01-07 15:15:00,82.43,82.8,82.36,82.74,351783.0,68.955,69.2645,68.8965,69.2143,351783.0
2019-01-07 15:20:00,82.74,82.75,82.54,82.61,191406.0,69.2143,69.2227,69.047,69.1056,191406.0
2019-01-07 15:25:00,82.62,82.65,82.47,82.51,179720.0,69.114,69.139,68.9885,69.0219,179720.0
2019-01-07 15:30:00,82.52,82.56,82.31,82.46,305423.0,69.0303,69.0638,68.8546,68.9801,305423.0
2019-01-07 15:35:00,82.47,82.51,82.28,82.34,281808.0,68.9885,69.0219,68.8295,68.8797,281808.0
2019-01-07 15:40:00,82.33,82.45,82.24,82.45,241979.0,68.8714,68.9717,68.7961,68.9717,241979.0
2019-01-07 15:45:00,82.46,82.51,82.36,82.44,330272.0,68.9801,69.0219,68.8965,68.9634,330272.0
2019-01-07 15:50:00,82.43,82.53,82.36,82.48,592720.0,68.955,69.0387,68.8965,68.9968,592720.0
2019-01-07 15:55:00,82.5,82.51,82.28,82.44,685796.0,69.0136,69.0219,68.8295,68.9634,685796.0
2019-01-08 09:30:00,83.28,83.96,83.16,83.45,466249.0,69.6661,70.2349,69.5657,69.8083,466249.0
2019-01-08 09:35:00,83.43,83.75,83.37,83.59,147751.0,69.7915,70.0592,69.7413,69.9254,147751.0
2019-01-08 09:40:00,83.59,83.74,83.44,83.57,190224.0,69.9254,70.0509,69.7999,69.9087,190224.0
2019-01-08 09:45:00,83.57,83.58,83.39,83.43,189082.0,69.9087,69.917,69.7581,69.7915,189082.0
2019-01-08 09:50:00,83.39,83.4,82.91,82.93,186032.0,69.7581,69.7664,69.3565,69.3733,186032.0
2019-01-08 09:55:00,82.93,82.98,82.68,82.71,180305.0,69.3733,69.4151,69.1641,69.1892,180305.0
2019-01-08 10:00:00,82.69,82.8,82.35,82.47,321933.0,69.1725,69.2645,68.8881,68.9885,321933.0
2019-01-08 10:05:00,82.51,82.69,82.3,82.53,232569.0,69.0219,69.1725,68.8463,69.0387,232569.0
2019-01-08 10:10:00,82.56,82.95,82.41,82.53,376907.0,69.0638,69.39,68.9383,69.0387,376907.0
2019-01-08 10:15:00,82.53,82.63,82.21,82.51,355583.0,69.0387,69.1223,68.771,69.0219,355583.0
2019-01-08 10:20:00,82.49,82.73,82.41,82.69,370871.0,69.0052,69.206,68.9383,69.1725,370871.0
2019-01-08 10:25:00,82.7,82.7,82.5,82.56,309036.0,69.1809,69.1809,69.0136,69.0638,309036.0
2019-01-08 10:30:00,82.56,82.63,82.38,82.41,219472.0,69.0638,69.1223,68.9132,68.9383,219472.0
2019-01-08 10:35:00,82.43,82.46,82.15,82.22,212535.0,68.955,68.9801,68.7208,68.7793,212535.0
2019-01-08 10:40:00,82.22,82.3,82.02,82.22,309939.0,68.7793,68.8463,68.612,68.7793,309939.0
2019-01-08 10:45:00,82.21,82.44,82.12,82.12,153755.0,68.771,68.9634,68.6957,68.6957,153755.0
2019-01-08 10:50:00,82.14,82.2,82.05,82.12,115740.0,68.7124,68.7626,68.6371,68.6957,115740.0
2019-01-08 10:55:00,82.11,82.41,82.1,82.21,140205.0,68.6873,68.9383,68.679,68.771,140205.0
2019-01-08 11:00:00,82.21,82.23,82.05,82.19,160078.0,68.771,68.7877,68.6371,68.7542,160078.0
2019-01-08 11:05:00,82.17,82.26,82.1,82.22,152675.0,68.7375,68.8128,68.679,68.7793,152675.0
2019-01-08 11:10:00,82.22,82.26,82.13,82.16,278018.0,68.7793,68.8128,68.7041,68.7291,278018.0
2019-01-08 11:15:00,82.18,82.26,81.94,81.96,152993.0,68.7459,68.8128,68.5451,68.5618,152993.0
2019-01-08 11:20:00,81.96,82.12,81.66,82.06,203248.0,68.5618,68.6957,68.3109,68.6455,203248.0
2019-01-08 11:25:00,82.09,82.17,81.99,82.05,107710.0,68.6706,68.7375,68.5869,68.6371,107710.0
2019-01-08 11:30:00,82.05,82.13,81.96,82.01,97358.0,68.6371,68.7041,68.5618,68.6037,97358.0
2019-01-08 11:35:00,82.0,82.12,81.97,82.05,103739.0,68.5953,68.6957,68.5702,68.6371,103739.0
2019-01-08 11:40:00,82.04,82.26,82.01,82.03,111634.0,68.6288,68.8128,68.6037,68.6204,111634.0
2019-01-08 11:45:00,82.03,82.17,81.99,82.12,137539.0,68.6204,68.7375,68.5869,68.6957,137539.0
2019-01-08 11:50:00,82.13,82.24,82.02,82.08,118174.0,68.7041,68.7961,68.612,68.6622,118174.0
2019-01-08 11:55:00,82.08,82.26,82.08,82.18,100017.0,68.6622,68.8128,68.6622,68.7459,100017.0
2019-01-08 12:00:00,82.2,82.26,82.12,82.24,118871.0,68.7626,68.8128,68.6957,68.7961,118871.0
2019-01-08 12:05:00,82.24,82.24,82.02,82.02,150743.0,68.7961,68.7961,68.612,68.612,150743.0
2019-01-08 12:10:00,82.02,82.15,82.0,82.13,73215.0,68.612,68.7208,68.5953,68.7041,73215.0
2019-01-08 12:15:00,82.14,82.27,82.12,82.2,135544.0,68.7124,68.8212,68.6957,68.7626,135544.0
2019-01-08 12:20:00,82.2,82.25,82.12,82.24,56499.0,68.7626,68.8044,68.6957,68.7961,56499.0
2019-01-08 12:25:00,82.23,82.25,82.12,82.2,81661.0,68.7877,68.8044,68.6957,68.7626,81661.0
2019-01-08 12:30:00,82.2,82.26,82.13,82.22,73825.0,68.7626,68.8128,68.7041,68.7793,73825.0
2019-01-08 12:35:00,82.21,82.21,82.08,82.12,66323.0,68.771,68.771,68.6622,68.6957,66323.0
2019-01-08 12:40:00,82.12,82.26,82.1,82.2,189188.0,68.6957,68.8128,68.679,68.7626,189188.0
2019-01-08 12:45:00,82.21,82.26,82.01,82.06,110332.0,68.771,68.8128,68.6037,68.6455,110332.0
2019-01-08 12:50:00,82.04,82.26,82.0,82.23,133648.0,68.6288,68.8128,68.5953,68.7877,133648.0
2019-01-08 12:55:00,82.23,82.26,82.18,82.23,128381.0,68.7877,68.8128,68.7459,68.7877,128381.0
2019-01-08 13:00:00,82.22,82.25,82.07,82.24,97690.0,68.7793,68.8044,68.6539,68.7961,97690.0
2019-01-08 13:05:00,82.24,82.26,82.22,82.26,154004.0,68.7961,68.8128,68.7793,68.8128,154004.0
2019-01-08 13:10:00,82.26,82.26,82.22,82.25,189879.0,68.8128,68.8128,68.7793,68.8044,189879.0
2019-01-08 13:15:00,82.25,82.25,82.13,82.21,64194.0,68.8044,68.8044,68.7041,68.771,64194.0
2019-01-08 13:20:00,82.22,82.26,82.19,82.21,145499.0,68.7793,68.8128,68.7542,68.771,145499.0
2019-01-08 13:25:00,82.2,82.26,82.2,82.25,109300.0,68.7626,68.8128,68.7626,68.8044,109300.0
2019-01-08 13:30:00,82.25,82.26,82.21,82.21,108313.0,68.8044,68.8128,68.771,68.771,108313.0
2019-01-08 13:35:00,82.22,82.26,82.21,82.25,66624.0,68.7793,68.8128,68.771,68.8044,66624.0
2019-01-08 13:40:00,82.24,82.25,82.1,82.11,59674.0,68.7961,68.8044,68.679,68.6873,59674.0
2019-01-08 13:45:00,82.11,82.24,81.97,82.21,193287.0,68.6873,68.7961,68.5702,68.771,193287.0
2019-01-08 13:50:00,82.2,82.28,82.2,82.25,308840.0,68.7626,68.8295,68.7626,68.8044,308840.0
2019-01-08 13:55:00,82.25,82.26,82.14,82.22,152965.0,68.8044,68.8128,68.7124,68.7793,152965.0
2019-01-08 14:00:00,82.22,82.26,82.18,82.24,73107.0,68.7793,68.8128,68.7459,68.7961,73107.0
2019-01-08 14:05:00,82.23,82.26,82.17,82.25,141559.0,68.7877,68.8128,68.7375,68.8044,141559.0
2019-01-08 14:10:00,82.25,82.26,82.22,82.25,102186.0,68.8044,68.8128,68.7793,68.8044,102186.0
2019-01-08 14:15:00,82.25,82.26,82.19,82.21,135052.0,68.8044,68.8128,68.7542,68.771,135052.0
2019-01-08 14:20:00,82.22,82.26,82.2,82.25,140112.0,68.7793,68.8128,68.7626,68.8044,140112.0
2019-01-08 14:25:00,82.24,82.49,82.23,82.48,192424.0,68.7961,69.0052,68.7877,68.9968,192424.0
2019-01-08 14:30:00,82.48,82.73,82.44,82.62,105452.0,68.9968,69.206,68.9634,69.114,105452.0
2019-01-08 14:35:00,82.63,82.78,82.54,82.67,108381.0,69.1223,69.2478,69.047,69.1558,108381.0
2019-01-08 14:40:00,82.68,82.74,82.56,82.66,147935.0,69.1641,69.2143,69.0638,69.1474,147935.0
2019-01-08 14:45:00,82.66,82.67,82.51,82.57,80791.0,69.1474,69.1558,69.0219,69.0721,80791.0
2019-01-08 14:50:00,82.57,82.61,82.52,82.55,71828.0,69.0721,69.1056,69.0303,69.0554,71828.0
2019-01-08 14:55:00,82.54,82.71,82.52,82.62,119842.0,69.047,69.1892,69.0303,69.114,119842.0
2019-01-08 15:00:00,82.61,82.68,82.53,82.63,77398.0,69.1056,69.1641,69.0387,69.1223,77398.0
2019-01-08 15:05:00,82.64,82.73,82.47,82.66,103877.0,69.1307,69.206,68.9885,69.1474,103877.0
2019-01-08 15:10:00,82.67,82.7,82.61,82.66,193291.0,69.1558,69.1809,69.1056,69.1474,193291.0
2019-01-08 15:15:00,82.66,82.69,82.61,82.63,119452.0,69.1474,69.1725,69.1056,69.1223,119452.0
2019-01-08 15:20:00,82.63,82.69,82.62,82.66,154759.0,69.1223,69.1725,69.114,69.1474,154759.0
2019-01-08 15:25:00,82.66,82.69,82.62,82.67,179847.0,69.1474,69.1725,69.114,69.1558,179847.0
2019-01-08 15:30:00,82.66,82.92,82.65,82.81,199752.0,69.1474,69.3649,69.139,69.2729,199752.0
2019-01-08 15:35:00,82.81,82.99,82.8,82.88,123735.0,69.2729,69.4235,69.2645,69.3314,123735.0
2019-01-08 15:40:00,82.87,82.93,82.8,82.92,127150.0,69.3231,69.3733,69.2645,69.3649,127150.0
2019-01-08 15:45:00,82.92,83.04,82.88,82.95,168528.0,69.3649,69.4653,69.3314,69.39,168528.0
2019-01-08 15:50:00,82.95,83.04,82.88,83.04,158508.0,69.39,69.4653,69.3314,69.4653,158508.0
2019-01-08 15:55:00,83.04,83.05,82.91,83.01,284679.0,69.4653,69.4737,69.3565,69.4402,284679.0
2019-01-09 09:30:00,83.79,84.17,83.54,83.55,189934.0,70.0927,70.4106,69.8836,69.8919,189934.0
2019-01-09 09:35:00,83.55,83.96,83.55,83.7,126423.0,69.8919,70.2349,69.8919,70.0174,126423.0
2019-01-09 09:40:00,83.71,83.74,83.54,83.62,55654.0,70.0258,70.0509,69.8836,69.9505,55654.0
2019-01-09 09:45:00,83.64,83.68,83.45,83.62,67804.0,69.9672,70.0007,69.8083,69.9505,67804.0
2019-01-09 09:50:00,83.61,83.84,83.59,83.78,117483.0,69.9421,70.1345,69.9254,70.0843,117483.0
2019-01-09 09:55:00,83.78,84.16,83.73,84.12,106077.0,70.0843,70.4022,70.0425,70.3687,106077.0
2019-01-09 10:00:00,84.13,84.29,84.09,84.29,74487.0,70.3771,70.511,70.3436,70.511,74487.0
2019-01-09 10:05:00,84.28,84.48,84.26,84.47,101585.0,70.5026,70.6699,70.4859,70.6615,101585.0
2019-01-09 10:10:00,84.48,84.54,84.26,84.33,61406.0,70.6699,70.7201,70.4859,70.5444,61406.0
2019-01-09 10:15:00,84.33,84.64,84.33,84.6,57834.0,70.5444,70.8037,70.5444,70.7703,57834.0
2019-01-09 10:20:00,84.6,84.79,84.6,84.73,69756.0,70.7703,70.9292,70.7703,70.879,69756.0
2019-01-09 10:25:00,84.73,84.75,84.44,84.44,58010.0,70.879,70.8958,70.6364,70.6364,58010.0
2019-01-09 10:30:00,84.44,84.48,84.21,84.25,45966.0,70.6364,70.6699,70.444,70.4775,45966.0
2019-01-09 10:35:00,84.26,84.27,83.88,83.89,59761.0,70.4859,70.4942,70.168,70.1763,59761.0
2019-01-09 10:40:00,83.89,83.9,83.61,83.74,78713.0,70.1763,70.1847,69.9421,70.0509,78713.0
2019-01-09 10:45:00,83.73,83.81,83.62,83.8,66617.0,70.0425,70.1094,69.9505,70.1011,66617.0
2019-01-09 10:50:00,83.8,83.92,83.74,83.91,68653.0,70.1011,70.2014,70.0509,70.1931,68653.0
2019-01-09 10:55:00,83.92,84.01,83.78,83.83,74402.0,70.2014,70.2767,70.0843,70.1262,74402.0
2019-01-09 11:00:00,83.82,83.95,83.71,83.9,46485.0,70.1178,70.2265,70.0258,70.1847,46485.0
2019-01-09 11:05:00,83.91,83.98,83.78,83.84,93451.0,70.1931,70.2516,70.0843,70.1345,93451.0
2019-01-09 11:10:00,83.84,84.04,83.69,83.96,84748.0,70.1345,70.3018,70.009,70.2349,84748.0
2019-01-09 11:15:00,83.96,83.99,83.75,83.94,129300.0,70.2349,70.26,70.0592,70.2182,129300.0
2019-01-09 11:20:00,83.93,84.22,83.92,84.09,50436.0,70.2098,70.4524,70.2014,70.3436,50436.0
2019-01-09 11:25:00,84.09,84.14,84.0,84.11,51733.0,70.3436,70.3855,70.2684,70.3604,51733.0
2019-01-09 11:30:00,84.11,84.17,83.97,83.99,72335.0,70.3604,70.4106,70.2433,70.26,72335.0
2019-01-09 11:35:00,83.99,84.05,83.92,83.98,40452.0,70.26,70.3102,70.2014,70.2516,40452.0
2019-01-09 11:40:00,83.98,84.18,83.95,84.13,72689.0,70.2516,70.4189,70.2265,70.3771,72689.0
2019-01-09 11:45:00,84.13,84.42,84.09,84.38,89506.0,70.3771,70.6197,70.3436,70.5862,89506.0
2019-01-09 11:50:00,84.36,84.44,84.3,84.42,45283.0,70.5695,70.6364,70.5193,70.6197,45283.0
2019-01-09 11:55:00,84.43,84.54,84.42,84.47,76425.0,70.6281,70.7201,70.6197,70.6615,76425.0
2019-01-09 12:00:00,84.47,84.64,84.35,84.63,70104.0,70.6615,70.8037,70.5611,70.7954,70104.0
2019-01-09 12:05:00,84.63,84.63,84.26,84.26,84969.0,70.7954,70.7954,70.4859,70.4859,84969.0
2019-01-09 12:10:00,84.26,84.42,84.18,84.39,49150.0,70.4859,70.6197,70.4189,70.5946,49150.0
2019-01-09 12:15:00,84.4,84.44,84.22,84.24,54639.0,70.603,70.6364,70.4524,70.4691,54639.0
2019-01-09 12:20:00,84.26,84.32,84.21,84.28,38701.0,70.4859,70.536,70.444,70.5026,38701.0
2019-01-09 12:25:00,84.28,84.54,84.21,84.54,87940.0,70.5026,70.7201,70.444,70.7201,87940.0
2019-01-09 12:30:00,84.55,84.8,84.52,84.66,170270.0,70.7285,70.9376,70.7034,70.8205,170270.0
2019-01-09 12:35:00,84.66,84.75,84.57,84.74,75182.0,70.8205,70.8958,70.7452,70.8874,75182.0
2019-01-09 12:40:00,84.74,85.08,84.72,85.02,116274.0,70.8874,71.1718,70.8707,71.1216,116274.0
2019-01-09 12:45:00,85.01,85.5,85.01,85.37,148425.0,71.1133,71.5232,71.1133,71.4144,148425.0
2019-01-09 12:50:00,85.37,85.43,85.18,85.27,85090.0,71.4144,71.4646,71.2555,71.3308,85090.0
2019-01-09 12:55:00,85.25,85.38,85.15,85.38,59593.0,71.314,71.4228,71.2304,71.4228,59593.0
2019-01-09 13:00:00,85.4,85.42,85.06,85.15,92220.0,71.4395,71.4562,71.1551,71.2304,92220.0
2019-01-09 13:05:00,85.15,85.15,84.95,85.02,66015.0,71.2304,71.2304,71.0631,71.1216,66015.0
2019-01-09 13:10:00,85.02,85.15,84.91,85.14,49270.0,71.1216,71.2304,71.0296,71.222,49270.0
2019-01-09 13:15:00,85.15,85.29,85.13,85.14,47920.0,71.2304,71.3475,71.2136,71.222,47920.0
2019-01-09 13:20:00,85.12,85.18,85.05,85.09,35472.0,71.2053,71.2555,71.1467,71.1802,35472.0
2019-01-09 13:25:00,85.09,85.1,84.91,84.97,44399.0,71.1802,71.1885,71.0296,71.0798,44399.0
2019-01-09 13:30:00,84.98,85.06,84.82,84.82,33396.0,71.0882,71.1551,70.9543,70.9543,33396.0
2019-01-09 13:35:00,84.82,84.86,84.7,84.7,42100.0,70.9543,70.9878,70.8539,70.8539,42100.0
2019-01-09 13:40:00,84.7,84.77,84.64,84.67,40887.0,70.8539,70.9125,70.8037,70.8288,40887.0
2019-01-09 13:45:00,84.67,84.76,84.61,84.68,52521.0,70.8288,70.9041,70.7786,70.8372,52521.0
2019-01-09 13:50:00,84.68,84.68,84.54,84.65,50811.0,70.8372,70.8372,70.7201,70.8121,50811.0
2019-01-09 13:55:00,84.67,84.76,84.65,84.76,29281.0,70.8288,70.9041,70.8121,70.9041,29281.0
2019-01-09 14:00:00,84.75,84.94,84.68,84.75,49488.0,70.8958,71.0547,70.8372,70.8958,49488.0
2019-01-09 14:05:00,84.76,84.81,84.68,84.77,63710.0,70.9041,70.9459,70.8372,70.9125,63710.0
2019-01-09 14:10:00,84.77,84.89,84.68,84.86,60741.0,70.9125,71.0129,70.8372,70.9878,60741.0
2019-01-09 14:15:00,84.87,84.9,84.55,84.56,52004.0,70.9961,71.0212,70.7285,70.7368,52004.0
2019-01-09 14:20:00,84.55,84.58,84.39,84.48,50059.0,70.7285,70.7535,70.5946,70.6699,50059.0
2019-01-09 14:25:00,84.47,84.56,84.44,84.51,91567.0,70.6615,70.7368,70.6364,70.695,91567.0
2019-01-09 14:30:00,84.51,84.64,84.48,84.59,60729.0,70.695,70.8037,70.6699,70.7619,60729.0
2019-01-09 14:35:00,84.59,84.67,84.56,84.63,36350.0,70.7619,70.8288,70.7368,70.7954,36350.0
2019-01-09 14:40:00,84.64,84.78,84.63,84.76,40590.0,70.8037,70.9209,70.7954,70.9041,40590.0
2019-01-09 14:45:00,84.76,84.91,84.74,84.91,72581.0,70.9041,71.0296,70.8874,71.0296,72581.0
2019-01-09 14:50:00,84.91,84.92,84.75,84.81,44382.0,71.0296,71.038,70.8958,70.9459,44382.0
2019-01-09 14:55:00,84.81,84.85,84.67,84.71,60592.0,70.9459,70.9794,70.8288,70.8623,60592.0
2019-01-09 15:00:00,84.72,84.81,84.68,84.75,48188.0,70.8707,70.9459,70.8372,70.8958,48188.0
2019-01-09 15:05:00,84.75,84.77,84.64,84.71,49610.0,70.8958,70.9125,70.8037,70.8623,49610.0
2019-01-09 15:10:00,84.69,84.75,84.53,84.57,69799.0,70.8456,70.8958,70.7117,70.7452,69799.0
2019-01-09 15:15:00,84.57,84.63,84.56,84.59,49658.0,70.7452,70.7954,70.7368,70.7619,49658.0
2019-01-09 15:20:00,84.59,84.62,84.48,84.51,63923.0,70.7619,70.787,70.6699,70.695,63923.0
2019-01-09 15:25:00,84.52,84.53,84.35,84.38,109752.0,70.7034,70.7117,70.5611,70.5862,109752.0
2019-01-09 15:30:00,84.37,84.49,84.3,84.48,221991.0,70.5779,70.6783,70.5193,70.6699,221991.0
2019-01-09 15:35:00,84.48,84.48,84.3,84.3,129235.0,70.6699,70.6699,70.5193,70.5193,129235.0
2019-01-09 15:40:00,84.29,84.33,84.14,84.2,113819.0,70.511,70.5444,70.3855,70.4357,113819.0
2019-01-09 15:45:00,84.19,84.22,83.98,84.12,177711.0,70.4273,70.4524,70.2516,70.3687,177711.0
2019-01-09 15:50:00,84.12,84.12,84.0,84.02,130603.0,70.3687,70.3687,70.2684,70.2851,130603.0
2019-01-09 15:55:00,84.01,84.33,84.0,84.29,300972.0,70.2767,70.5444,70.2684,70.511,300972.0
2019-01-10 09:30:00,83.86,84.0,83.73,83.74,150150.0,70.1512,70.2684,70.0425,70.0509,150150.0
2019-01-10 09:35:00,83.71,83.94,83.62,83.83,95580.0,70.0258,70.2182,69.9505,70.1262,95580.0
2019-01-10 09:40:00,83.84,83.91,83.77,83.83,56118.0,70.1345,70.1931,70.076,70.1262,56118.0
2019-01-10 09:45:00,83.83,83.86,83.51,83.56,56294.0,70.1262,70.1512,69.8585,69.9003,56294.0
2019-01-10 09:50:00,83.56,83.57,83.36,83.55,71819.0,69.9003,69.9087,69.733,69.8919,71819.0
2019-01-10 09:55:00,83.56,83.62,83.44,83.61,65331.0,69.9003,69.9505,69.7999,69.9421,65331.0
2019-01-10 10:00:00,83.61,83.9,83.56,83.84,37290.0,69.9421,70.1847,69.9003,70.1345,37290.0
2019-01-10 10:05:00,83.86,83.92,83.69,83.76,52550.0,70.1512,70.2014,70.009,70.0676,52550.0
2019-01-10 10:10:00,83.78,83.83,83.65,83.66,43408.0,70.0843,70.1262,69.9756,69.9839,43408.0
2019-01-10 10:15:00,83.65,83.68,83.34,83.6,48595.0,69.9756,70.0007,69.7163,69.9337,48595.0
2019-01-10 10:20:00,83.64,83.85,83.63,83.85,46296.0,69.9672,70.1429,69.9588,70.1429,46296.0
2019-01-10 10:25:00,83.87,83.92,83.75,83.84,36589.0,70.1596,70.2014,70.0592,70.1345,36589.0
2019-01-10 10:30:00,83.84,83.87,83.74,83.83,30547.0,70.1345,70.1596,70.0509,70.1262,30547.0
2019-01-10 10:35:00,83.83,83.83,83.72,83.76,74672.0,70.1262,70.1262,70.0341,70.0676,74672.0
2019-01-10 10:40:00,83.74,83.89,83.72,83.79,86954.0,70.0509,70.1763,70.0341,70.0927,86954.0
2019-01-10 10:45:00,83.81,83.93,83.78,83.9,39036.0,70.1094,70.2098,70.0843,70.1847,39036.0
2019-01-10 10:50:00,83.89,84.11,83.84,84.05,61681.0,70.1763,70.3604,70.1345,70.3102,61681.0
2019-01-10 10:55:00,84.04,84.15,84.0,84.14,22670.0,70.3018,70.3938,70.2684,70.3855,22670.0
2019-01-10 11:00:00,84.15,84.17,84.08,84.14,47673.0,70.3938,70.4106,70.3353,70.3855,47673.0
2019-01-10 11:05:00,84.15,84.27,84.14,84.2,23639.0,70.3938,70.4942,70.3855,70.4357,23639.0
2019-01-10 11:10:00,84.2,84.33,84.15,84.3,35861.0,70.4357,70.5444,70.3938,70.5193,35861.0
2019-01-10 11:15:00,84.3,84.3,84.22,84.26,47577.0,70.5193,70.5193,70.4524,70.4859,47577.0
2019-01-10 11:20:00,84.27,84.36,84.23,84.24,44315.0,70.4942,70.5695,70.4608,70.4691,44315.0
2019-01-10 11:25:00,84.23,84.32,84.22,84.3,33993.0,70.4608,70.536,70.4524,70.5193,33993.0
2019-01-10 11:30:00,84.32,84.52,84.32,84.51,36216.0,70.536,70.7034,70.536,70.695,36216.0
2019-01-10 11:35:00,84.5,84.62,84.5,84.6,34845.0,70.6866,70.787,70.6866,70.7703,34845.0
2019-01-10 11:40:00,84.62,84.64,84.49,84.51,27395.0,70.787,70.8037,70.6783,70.695,27395.0
2019-01-10 11:45:00,84.52,84.52,84.41,84.5,31990.0,70.7034,70.7034,70.6113,70.6866,31990.0
2019-01-10 11:50:00,84.5,84.65,84.46,84.61,25774.0,70.6866,70.8121,70.6532,70.7786,25774.0
2019-01-10 11:55:00,84.63,84.7,84.54,84.69,31866.0,70.7954,70.8539,70.7201,70.8456,31866.0
2019-01-10 12:00:00,84.68,84.75,84.53,84.56,29355.0,70.8372,70.8958,70.7117,70.7368,29355.0
2019-01-10 12:05:00,84.55,84.63,84.51,84.57,21665.0,70.7285,70.7954,70.695,70.7452,21665.0
2019-01-10 12:10:00,84.57,84.68,84.57,84.67,47978.0,70.7452,70.8372,70.7452,70.8288,47978.0
2019-01-10 12:15:00,84.66,84.71,84.57,84.59,23160.0,70.8205,70.8623,70.7452,70.7619,23160.0
2019-01-10 12:20:00,84.59,84.59,84.46,84.52,19422.0,70.7619,70.7619,70.6532,70.7034,19422.0
2019-01-10 12:25:00,84.53,84.61,84.51,84.58,21689.0,70.7117,70.7786,70.695,70.7535,21689.0
2019-01-10 12:30:00,84.57,84.62,84.57,84.6,73553.0,70.7452,70.787,70.7452,70.7703,73553.0
2019-01-10 12:35:00,84.59,84.64,84.57,84.6,28732.0,70.7619,70.8037,70.7452,70.7703,28732.0
2019-01-10 12:40:00,84.59,84.6,84.47,84.51,24512.0,70.7619,70.7703,70.6615,70.695,24512.0
2019-01-10 12:45:00,84.51,84.73,84.49,84.63,36029.0,70.695,70.879,70.6783,70.7954,36029.0
2019-01-10 12:50:00,84.62,84.67,84.41,84.44,44019.0,70.787,70.8288,70.6113,70.6364,44019.0
2019-01-10 12:55:00,84.42,84.46,84.39,84.45,19464.0,70.6197,70.6532,70.5946,70.6448,19464.0
2019-01-10 13:00:00,84.44,84.44,84.3,84.37,30030.0,70.6364,70.6364,70.5193,70.5779,30030.0
2019-01-10 13:05:00,84.38,84.41,84.13,84.16,32079.0,70.5862,70.6113,70.3771,70.4022,32079.0
2019-01-10 13:10:00,84.15,84.29,84.15,84.24,26976.0,70.3938,70.511,70.3938,70.4691,26976.0
2019-01-10 13:15:00,84.23,84.29,84.12,84.26,23112.0,70.4608,70.511,70.3687,70.4859,23112.0
2019-01-10 13:20:00,84.26,84.29,84.22,84.25,25714.0,70.4859,70.511,70.4524,70.4775,25714.0
2019-01-10 13:25:00,84.24,84.36,84.24,84.35,21221.0,70.4691,70.5695,70.4691,70.5611,21221.0
2019-01-10 13:30:00,84.36,84.37,84.21,84.3,28892.0,70.5695,70.5779,70.444,70.5193,28892.0
2019-01-10 13:35:00,84.3,84.31,84.22,84.23,23461.0,70.5193,70.5277,70.4524,70.4608,23461.0
2019-01-10 13:40:00,84.22,84.26,84.15,84.21,19837.0,70.4524,70.4859,70.3938,70.444,19837.0
2019-01-10 13:45:00,84.21,84.34,84.2,84.3,16859.0,70.444,70.5528,70.4357,70.5193,16859.0
2019-01-10 13:50:00,84.3,84.36,84.28,84.32,42905.0,70.5193,70.5695,70.5026,70.536,42905.0
2019-01-10 13:55:00,84.3,84.41,84.3,84.4,24421.0,70.5193,70.6113,70.5193,70.603,24421.0
2019-01-10 14:00:00,84.39,84.52,84.39,84.44,48341.0,70.5946,70.7034,70.5946,70.6364,48341.0
2019-01-10 14:05:00,84.44,84.58,84.44,84.54,34715.0,70.6364,70.7535,70.6364,70.7201,34715.0
2019-01-10 14:10:00,84.54,84.57,84.48,84.5,53492.0,70.7201,70.7452,70.6699,70.6866,53492.0
2019-01-10 14:15:00,84.51,84.54,84.48,84.53,27633.0,70.695,70.7201,70.6699,70.7117,27633.0
2019-01-10 14:20:00,84.52,84.65,84.51,84.51,42990.0,70.7034,70.8121,70.695,70.695,42990.0
2019-01-10 14:25:00,84.5,84.52,84.39,84.48,60632.0,70.6866,70.7034,70.5946,70.6699,60632.0
2019-01-10 14:30:00,84.48,84.54,84.47,84.53,32886.0,70.6699,70.7201,70.6615,70.7117,32886.0
2019-01-10 14:35:00,84.52,84.57,84.45,84.46,42425.0,70.7034,70.7452,70.6448,70.6532,42425.0
2019-01-10 14:40:00,84.46,84.56,84.43,84.53,38158.0,70.6532,70.7368,70.6281,70.7117,38158.0
2019-01-10 14:45:00,84.54,84.56,84.4,84.41,37874.0,70.7201,70.7368,70.603,70.6113,37874.0
2019-01-10 14:50:00,84.42,84.43,84.3,84.3,34777.0,70.6197,70.6281,70.5193,70.5193,34777.0
2019-01-10 14:55:00,84.28,84.45,84.25,84.45,26206.0,70.5026,70.6448,70.4775,70.6448,26206.0
2019-01-10 15:00:00,84.45,84.51,84.41,84.47,36203.0,70.6448,70.695,70.6113,70.6615,36203.0
2019-01-10 15:05:00,84.47,84.47,84.35,84.37,33044.0,70.6615,70.6615,70.5611,70.5779,33044.0
2019-01-10 15:10:00,84.38,84.56,84.34,84.53,33615.0,70.5862,70.7368,70.5528,70.7117,33615.0
2019-01-10 15:15:00,84.54,84.57,84.53,84.55,36337.0,70.7201,70.7452,70.7117,70.7285,36337.0
2019-01-10 15:20:00,84.54,84.67,84.53,84.65,42038.0,70.7201,70.8288,70.7117,70.8121,42038.0
2019-01-10 15:25:00,84.64,84.7,84.63,84.67,38282.0,70.8037,70.8539,70.7954,70.8288,38282.0
2019-01-10 15:30:00,84.67,84.73,84.63,84.72,51833.0,70.8288,70.879,70.7954,70.8707,51833.0
2019-01-10 15:35:00,84.72,84.75,84.69,84.73,55819.0,70.8707,70.8958,70.8456,70.879,55819.0
2019-01-10 15:40:00,84.73,84.88,84.72,84.88,83698.0,70.879,71.0045,70.8707,71.0045,83698.0
2019-01-10 15:45:00,84.87,84.91,84.74,84.76,118099.0,70.9961,71.0296,70.8874,70.9041,118099.0
2019-01-10 15:50:00,84.77,84.91,84.76,84.85,117801.0,70.9125,71.0296,70.9041,70.9794,117801.0
2019-01-10 15:55:00,84.84,84.88,84.77,84.8,252929.0,70.971,71.0045,70.9125,70.9376,252929.0
2019-01-11 09:30:00,84.17,84.7,84.0,84.14,106611.0,70.4106,70.8539,70.2684,70.3855,106611.0
2019-01-11 09:35:00,84.19,84.27,83.86,84.0,24842.0,70.4273,70.4942,70.1512,70.2684,24842.0
2019-01-11 09:40:00,84.0,84.2,83.98,84.1,44519.0,70.2684,70.4357,70.2516,70.352,44519.0
2019-01-11 09:45:00,84.14,84.14,83.64,83.65,54468.0,70.3855,70.3855,69.9672,69.9756,54468.0
2019-01-11 09:50:00,83.63,83.69,83.45,83.65,50950.0,69.9588,70.009,69.8083,69.9756,50950.0
2019-01-11 09:55:00,83.66,83.88,83.57,83.86,44129.0,69.9839,70.168,69.9087,70.1512,44129.0
2019-01-11 10:00:00,83.86,84.0,83.85,83.93,30579.0,70.1512,70.2684,70.1429,70.2098,30579.0
2019-01-11 10:05:00,83.94,84.02,83.89,83.91,40465.0,70.2182,70.2851,70.1763,70.1931,40465.0
2019-01-11 10:10:00,83.9,83.98,83.87,83.9,73041.0,70.1847,70.2516,70.1596,70.1847,73041.0
2019-01-11 10:15:00,83.89,83.93,83.74,83.81,95387.0,70.1763,70.2098,70.0509,70.1094,95387.0
2019-01-11 10:20:00,83.81,83.92,83.69,83.92,36185.0,70.1094,70.2014,70.009,70.2014,36185.0
2019-01-11 10:25:00,83.91,83.91,83.71,83.77,37885.0,70.1931,70.1931,70.0258,70.076,37885.0
2019-01-11 10:30:00,83.77,83.78,83.65,83.7,35031.0,70.076,70.0843,69.9756,70.0174,35031.0
2019-01-11 10:35:00,83.7,83.9,83.67,83.9,28849.0,70.0174,70.1847,69.9923,70.1847,28849.0
2019-01-11 10:40:00,83.93,84.12,83.87,84.04,29944.0,70.2098,70.3687,70.1596,70.3018,29944.0
2019-01-11 10:45:00,84.03,84.07,83.96,84.0,59752.0,70.2935,70.3269,70.2349,70.2684,59752.0
2019-01-11 10:50:00,83.99,84.05,83.89,84.05,21789.0,70.26,70.3102,70.1763,70.3102,21789.0
2019-01-11 10:55:00,84.03,84.22,84.03,84.18,39379.0,70.2935,70.4524,70.2935,70.4189,39379.0
2019-01-11 11:00:00,84.17,84.28,84.13,84.18,44824.0,70.4106,70.5026,70.3771,70.4189,44824.0
2019-01-11 11:05:00,84.18,84.27,84.12,84.26,41945.0,70.4189,70.4942,70.3687,70.4859,41945.0
2019-01-11 11:10:00,84.27,84.29,84.08,84.16,61768.0,70.4942,70.511,70.3353,70.4022,61768.0
2019-01-11 11:15:00,84.15,84.22,84.14,84.2,45639.0,70.3938,70.4524,70.3855,70.4357,45639.0
2019-01-11 11:20:00,84.2,84.28,84.15,84.2,85794.0,70.4357,70.5026,70.3938,70.4357,85794.0
2019-01-11 11:25:00,84.22,84.3,84.17,84.28,44900.0,70.4524,70.5193,70.4106,70.5026,44900.0
2019-01-11 11:30:00,84.28,84.38,84.24,84.24,41321.0,70.5026,70.5862,70.4691,70.4691,41321.0
2019-01-11 11:35:00,84.24,84.29,84.18,84.23,61788.0,70.4691,70.511,70.4189,70.4608,61788.0
2019-01-11 11:40:00,84.23,84.3,84.18,84.22,77337.0,70.4608,70.5193,70.4189,70.4524,77337.0
2019-01-11 11:45:00,84.22,84.35,84.2,84.35,40195.0,70.4524,70.5611,70.4357,70.5611,40195.0
2019-01-11 11:50:00,84.34,84.34,84.25,84.31,32104.0,70.5528,70.5528,70.4775,70.5277,32104.0
2019-01-11 11:55:00,84.31,84.38,84.2,84.38,39727.0,70.5277,70.5862,70.4357,70.5862,39727.0
2019-01-11 12:00:00,84.36,84.41,84.3,84.37,50877.0,70.5695,70.6113,70.5193,70.5779,50877.0
2019-01-11 12:05:00,84.37,84.43,84.3,84.31,61366.0,70.5779,70.6281,70.5193,70.5277,61366.0
2019-01-11 12:10:00,84.3,84.3,84.19,84.19,47266.0,70.5193,70.5193,70.4273,70.4273,47266.0
2019-01-11 12:15:00,84.2,84.37,84.18,84.31,47357.0,70.4357,70.5779,70.4189,70.5277,47357.0
2019-01-11 12:20:00,84.32,84.32,84.21,84.26,32467.0,70.536,70.536,70.444,70.4859,32467.0
2019-01-11 12:25:00,84.27,84.38,84.26,84.37,25907.0,70.4942,70.5862,70.4859,70.5779,25907.0
2019-01-11 12:30:00,84.35,84.42,84.33,84.39,18847.0,70.5611,70.6197,70.5444,70.5946,18847.0
2019-01-11 12:35:00,84.38,84.39,84.26,84.28,26862.0,70.5862,70.5946,70.4859,70.5026,26862.0
2019-01-11 12:40:00,84.27,84.29,84.21,84.26,20433.0,70.4942,70.511,70.444,70.4859,20433.0
2019-01-11 12:45:00,84.25,84.31,84.19,84.21,34259.0,70.4775,70.5277,70.4273,70.444,34259.0
2019-01-11 12:50:00,84.2,84.21,84.12,84.17,24278.0,70.4357,70.444,70.3687,70.4106,24278.0
2019-01-11 12:55:00,84.18,84.23,84.17,84.2,35980.0,70.4189,70.4608,70.4106,70.4357,35980.0
2019-01-11 13:00:00,84.2,84.24,84.1,84.12,25488.0,70.4357,70.4691,70.352,70.3687,25488.0
2019-01-11 13:05:00,84.13,84.18,84.09,84.1,22922.0,70.3771,70.4189,70.3436,70.352,22922.0
2019-01-11 13:10:00,84.1,84.2,84.09,84.11,39401.0,70.352,70.4357,70.3436,70.3604,39401.0
2019-01-11 13:15:00,84.14,84.19,84.07,84.19,22668.0,70.3855,70.4273,70.3269,70.4273,22668.0
2019-01-11 13:20:00,84.19,84.19,84.08,84.08,22561.0,70.4273,70.4273,70.3353,70.3353,22561.0
2019-01-11 13:25:00,84.08,84.17,84.06,84.16,19743.0,70.3353,70.4106,70.3186,70.4022,19743.0
2019-01-11 13:30:00,84.15,84.28,84.14,84.2,89736.0,70.3938,70.5026,70.3855,70.4357,89736.0
2019-01-11 13:35:00,84.19,84.22,84.1,84.13,28615.0,70.4273,70.4524,70.352,70.3771,28615.0
2019-01-11 13:40:00,84.15,84.27,84.13,84.22,26374.0,70.3938,70.4942,70.3771,70.4524,26374.0
2019-01-11 13:45:00,84.21,84.22,84.09,84.16,46558.0,70.444,70.4524,70.3436,70.4022,46558.0
2019-01-11 13:50:00,84.14,84.23,84.12,84.23,24395.0,70.3855,70.4608,70.3687,70.4608,24395.0
2019-01-11 13:55:00,84.23,84.27,84.2,84.21,26932.0,70.4608,70.4942,70.4357,70.444,26932.0
2019-01-11 14:00:00,84.21,84.29,84.17,84.25,49399.0,70.444,70.511,70.4106,70.4775,49399.0
2019-01-11 14:05:00,84.25,84.29,84.21,84.29,28004.0,70.4775,70.511,70.444,70.511,28004.0
2019-01-11 14:10:00,84.27,84.4,84.27,84.37,17212.0,70.4942,70.603,70.4942,70.5779,17212.0
2019-01-11 14:15:00,84.35,84.43,84.35,84.4,28276.0,70.5611,70.6281,70.5611,70.603,28276.0
2019-01-11 14:20:00,84.41,84.44,84.37,84.41,51597.0,70.6113,70.6364,70.5779,70.6113,51597.0
2019-01-11 14:25:00,84.42,84.52,84.39,84.5,21874.0,70.6197,70.7034,70.5946,70.6866,21874.0
2019-01-11 14:30:00,84.49,84.53,84.47,84.5,24334.0,70.6783,70.7117,70.6615,70.6866,24334.0
2019-01-11 14:35:00,84.5,84.52,84.46,84.49,22141.0,70.6866,70.7034,70.6532,70.6783,22141.0
2019-01-11 14:40:00,84.48,84.53,84.45,84.51,20516.0,70.6699,70.7117,70.6448,70.695,20516.0
2019-01-11 14:45:00,84.51,84.55,84.46,84.48,30425.0,70.695,70.7285,70.6532,70.6699,30425.0
2019-01-11 14:50:00,84.48,84.54,84.46,84.47,48384.0,70.6699,70.7201,70.6532,70.6615,48384.0
2019-01-11 14:55:00,84.48,84.51,84.43,84.49,38442.0,70.6699,70.695,70.6281,70.6783,38442.0
2019-01-11 15:00:00,84.5,84.52,84.42,84.46,48141.0,70.6866,70.7034,70.6197,70.6532,48141.0
2019-01-11 15:05:00,84.45,84.54,84.44,84.52,30490.0,70.6448,70.7201,70.6364,70.7034,30490.0
2019-01-11 15:10:00,84.51,84.54,84.47,84.48,15097.0,70.695,70.7201,70.6615,70.6699,15097.0
2019-01-11 15:15:00,84.47,84.47,84.42,84.45,59482.0,70.6615,70.6615,70.6197,70.6448,59482.0
2019-01-11 15:20:00,84.45,84.48,84.42,84.47,34533.0,70.6448,70.6699,70.6197,70.6615,34533.0
2019-01-11 15:25:00,84.45,84.47,84.42,84.45,31456.0,70.6448,70.6615,70.6197,70.6448,31456.0
2019-01-11 15:30:00,84.44,84.55,84.44,84.54,47632.0,70.6364,70.7285,70.6364,70.7201,47632.0
2019-01-11 15:35:00,84.54,84.68,84.51,84.64,41007.0,70.7201,70.8372,70.695,70.8037,41007.0
2019-01-11 15:40:00,84.64,84.67,84.61,84.64,32337.0,70.8037,70.8288,70.7786,70.8037,32337.0
2019-01-11 15:45:00,84.64,84.73,84.64,84.7,61187.0,70.8037,70.879,70.8037,70.8539,61187.0
2019-01-11 15:50:00,84.7,84.77,84.7,84.76,144317.0,70.8539,70.9125,70.8539,70.9041,144317.0
2019-01-11 15:55:00,84.77,84.88,84.57,84.83,637561.0,70.9125,71.0045,70.7452,70.9627,637561.0
2019-01-14 09:30:00,84.35,84.43,84.15,84.26,184913.0,70.5611,70.6281,70.3938,70.4859,184913.0
2019-01-14 09:35:00,84.26,84.53,84.11,84.48,55279.0,70.4859,70.7117,70.3604,70.6699,55279.0
2019-01-14 09:40:00,84.54,84.68,84.51,84.68,37330.0,70.7201,70.8372,70.695,70.8372,37330.0
2019-01-14 09:45:00,84.68,84.75,84.49,84.59,29140.0,70.8372,70.8958,70.6783,70.7619,29140.0
2019-01-14 09:50:00,84.57,84.65,84.46,84.57,38128.0,70.7452,70.8121,70.6532,70.7452,38128.0
2019-01-14 09:55:00,84.58,84.73,84.53,84.55,56987.0,70.7535,70.879,70.7117,70.7285,56987.0
2019-01-14 10:00:00,84.59,84.92,84.56,84.9,69896.0,70.7619,71.038,70.7368,71.0212,69896.0
2019-01-14 10:05:00,84.91,84.98,84.78,84.82,35649.0,71.0296,71.0882,70.9209,70.9543,35649.0
2019-01-14 10:10:00,84.84,84.84,84.53,84.56,44070.0,70.971,70.971,70.7117,70.7368,44070.0
2019-01-14 10:15:00,84.55,84.6,84.49,84.51,33387.0,70.7285,70.7703,70.6783,70.695,33387.0
2019-01-14 10:20:00,84.52,84.54,84.35,84.35,40007.0,70.7034,70.7201,70.5611,70.5611,40007.0
2019-01-14 10:25:00,84.36,84.4,84.29,84.38,63871.0,70.5695,70.603,70.511,70.5862,63871.0
2019-01-14 10:30:00,84.37,84.57,84.35,84.57,69422.0,70.5779,70.7452,70.5611,70.7452,69422.0
2019-01-14 10:35:00,84.58,84.7,84.42,84.42,56872.0,70.7535,70.8539,70.6197,70.6197,56872.0
2019-01-14 10:40:00,84.42,84.5,84.4,84.5,27381.0,70.6197,70.6866,70.603,70.6866,27381.0
2019-01-14 10:45:00,84.5,84.55,84.4,84.46,44276.0,70.6866,70.7285,70.603,70.6532,44276.0
2019-01-14 10:50:00,84.45,84.48,84.39,84.45,39896.0,70.6448,70.6699,70.5946,70.6448,39896.0
2019-01-14 10:55:00,84.45,84.63,84.42,84.5,49367.0,70.6448,70.7954,70.6197,70.6866,49367.0
2019-01-14 11:00:00,84.49,84.49,84.41,84.44,30325.0,70.6783,70.6783,70.6113,70.6364,30325.0
2019-01-14 11:05:00,84.44,84.45,84.38,84.41,42548.0,70.6364,70.6448,70.5862,70.6113,42548.0
2019-01-14 11:10:00,84.41,84.46,84.37,84.42,47815.0,70.6113,70.6532,70.5779,70.6197,47815.0
2019-01-14 11:15:00,84.41,84.45,84.28,84.31,34758.0,70.6113,70.6448,70.5026,70.5277,34758.0
2019-01-14 11:20:00,84.3,84.44,84.29,84.38,23207.0,70.5193,70.6364,70.511,70.5862,23207.0
2019-01-14 11:25:00,84.39,84.47,84.36,84.46,35783.0,70.5946,70.6615,70.5695,70.6532,35783.0
2019-01-14 11:30:00,84.48,84.57,84.38,84.55,25264.0,70.6699,70.7452,70.5862,70.7285,25264.0
2019-01-14 11:35:00,84.56,84.67,84.54,84.66,24507.0,70.7368,70.8288,70.7201,70.8205,24507.0
2019-01-14 11:40:00,84.65,84.66,84.57,84.59,15161.0,70.8121,70.8205,70.7452,70.7619,15161.0
2019-01-14 11:45:00,84.61,84.7,84.58,84.67,23468.0,70.7786,70.8539,70.7535,70.8288,23468.0
2019-01-14 11:50:00,84.65,84.66,84.53,84.62,14766.0,70.8121,70.8205,70.7117,70.787,14766.0
2019-01-14 11:55:00,84.63,84.72,84.63,84.69,21502.0,70.7954,70.8707,70.7954,70.8456,21502.0
2019-01-14 12:00:00,84.69,84.72,84.6,84.63,37102.0,70.8456,70.8707,70.7703,70.7954,37102.0
2019-01-14 12:05:00,84.63,84.64,84.58,84.59,53742.0,70.7954,70.8037,70.7535,70.7619,53742.0
2019-01-14 12:10:00,84.59,84.67,84.57,84.67,29809.0,70.7619,70.8288,70.7452,70.8288,29809.0
2019-01-14 12:15:00,84.68,84.76,84.67,84.72,29101.0,70.8372,70.9041,70.8288,70.8707,29101.0
2019-01-14 12:20:00,84.71,84.79,84.68,84.77,36054.0,70.8623,70.9292,70.8372,70.9125,36054.0
2019-01-14 12:25:00,84.77,84.86,84.77,84.81,38976.0,70.9125,70.9878,70.9125,70.9459,38976.0
2019-01-14 12:30:00,84.82,84.88,84.78,84.85,20878.0,70.9543,71.0045,70.9209,70.9794,20878.0
2019-01-14 12:35:00,84.84,84.85,84.8,84.84,23963.0,70.971,70.9794,70.9376,70.971,23963.0
2019-01-14 12:40:00,84.84,84.85,84.8,84.81,19420.0,70.971,70.9794,70.9376,70.9459,19420.0
2019-01-14 12:45:00,84.81,84.85,84.79,84.79,30006.0,70.9459,70.9794,70.9292,70.9292,30006.0
2019-01-14 12:50:00,84.79,84.79,84.69,84.72,19551.0,70.9292,70.9292,70.8456,70.8707,19551.0
2019-01-14 12:55:00,84.72,84.72,84.52,84.55,22924.0,70.8707,70.8707,70.7034,70.7285,22924.0
2019-01-14 13:00:00,84.53,84.53,84.43,84.44,38603.0,70.7117,70.7117,70.6281,70.6364,38603.0
2019-01-14 13:05:00,84.44,84.56,84.44,84.55,25918.0,70.6364,70.7368,70.6364,70.7285,25918.0
2019-01-14 13:10:00,84.55,84.55,84.49,84.49,32041.0,70.7285,70.7285,70.6783,70.6783,32041.0
2019-01-14 13:15:00,84.5,84.55,84.46,84.54,13775.0,70.6866,70.7285,70.6532,70.7201,13775.0
2019-01-14 13:20:00,84.54,84.61,84.53,84.61,25811.0,70.7201,70.7786,70.7117,70.7786,25811.0
2019-01-14 13:25:00,84.6,84.65,84.59,84.64,20002.0,70.7703,70.8121,70.7619,70.8037,20002.0
2019-01-14 13:30:00,84.65,84.7,84.64,84.67,41996.0,70.8121,70.8539,70.8037,70.8288,41996.0
2019-01-14 13:35:00,84.66,84.75,84.66,84.75,29145.0,70.8205,70.8958,70.8205,70.8958,29145.0
2019-01-14 13:40:00,84.74,84.75,84.7,84.75,31542.0,70.8874,70.8958,70.8539,70.8958,31542.0
2019-01-14 13:45:00,84.75,84.78,84.6,84.64,29331.0,70.8958,70.9209,70.7703,70.8037,29331.0
2019-01-14 13:50:00,84.64,84.64,84.59,84.63,21806.0,70.8037,70.8037,70.7619,70.7954,21806.0
2019-01-14 13:55:00,84.63,84.63,84.57,84.58,20297.0,70.7954,70.7954,70.7452,70.7535,20297.0
2019-01-14 14:00:00,84.58,84.71,84.57,84.71,48627.0,70.7535,70.8623,70.7452,70.8623,48627.0
2019-01-14 14:05:00,84.71,84.73,84.56,84.57,52912.0,70.8623,70.879,70.7368,70.7452,52912.0
2019-01-14 14:10:00,84.58,84.64,84.57,84.63,28932.0,70.7535,70.8037,70.7452,70.7954,28932.0
2019-01-14 14:15:00,84.63,84.65,84.57,84.57,47580.0,70.7954,70.8121,70.7452,70.7452,47580.0
2019-01-14 14:20:00,84.57,84.59,84.53,84.57,23070.0,70.7452,70.7619,70.7117,70.7452,23070.0
2019-01-14 14:25:00,84.57,84.62,84.54,84.61,23455.0,70.7452,70.787,70.7201,70.7786,23455.0
2019-01-14 14:30:00,84.61,84.64,84.6,84.63,21202.0,70.7786,70.8037,70.7703,70.7954,21202.0
2019-01-14 14:35:00,84.62,84.66,84.56,84.57,32666.0,70.787,70.8205,70.7368,70.7452,32666.0
2019-01-14 14:40:00,84.57,84.65,84.56,84.62,27237.0,70.7452,70.8121,70.7368,70.787,27237.0
2019-01-14 14:45:00,84.62,84.67,84.62,84.65,17384.0,70.787,70.8288,70.787,70.8121,17384.0
2019-01-14 14:50:00,84.65,84.7,84.63,84.69,20481.0,70.8121,70.8539,70.7954,70.8456,20481.0
2019-01-14 14:55:00,84.68,84.73,84.66,84.66,19854.0,70.8372,70.879,70.8205,70.8205,19854.0
2019-01-14 15:00:00,84.67,84.72,84.66,84.7,27140.0,70.8288,70.8707,70.8205,70.8539,27140.0
2019-01-14 15:05:00,84.7,84.78,84.7,84.78,37161.0,70.8539,70.9209,70.8539,70.9209,37161.0
2019-01-14 15:10:00,84.78,84.83,84.75,84.76,45612.0,70.9209,70.9627,70.8958,70.9041,45612.0
2019-01-14 15:15:00,84.77,84.81,84.76,84.77,54242.0,70.9125,70.9459,70.9041,70.9125,54242.0
2019-01-14 15:20:00,84.77,84.79,84.67,84.7,48671.0,70.9125,70.9292,70.8288,70.8539,48671.0
2019-01-14 15:25:00,84.7,84.71,84.53,84.55,48771.0,70.8539,70.8623,70.7117,70.7285,48771.0
2019-01-14 15:30:00,84.55,84.57,84.5,84.55,62591.0,70.7285,70.7452,70.6866,70.7285,62591.0
2019-01-14 15:35:00,84.55,84.59,84.53,84.54,59272.0,70.7285,70.7619,70.7117,70.7201,59272.0
2019-01-14 15:40:00,84.55,84.55,84.48,84.53,73922.0,70.7285,70.7285,70.6699,70.7117,73922.0
2019-01-14 15:45:00,84.52,84.61,84.5,84.56,92793.0,70.7034,70.7786,70.6866,70.7368,92793.0
2019-01-14 15:50:00,84.57,84.63,84.56,84.61,169910.0,70.7452,70.7954,70.7368,70.7786,169910.0
2019-01-14 15:55:00,84.61,84.84,84.6,84.7,462826.0,70.7786,70.971,70.7703,70.8539,462826.0
2019-01-15 09:30:00,85.27,85.45,85.03,85.33,152385.0,71.3308,71.4813,71.13,71.3809,152385.0
2019-01-15 09:35:00,85.3,85.66,85.23,85.55,50442.0,71.3558,71.657,71.2973,71.565,50442.0
2019-01-15 09:40:00,85.57,85.83,85.57,85.77,90405.0,71.5817,71.7992,71.5817,71.749,90405.0
2019-01-15 09:45:00,85.78,85.93,85.74,85.84,53460.0,71.7574,71.8829,71.7239,71.8076,53460.0
2019-01-15 09:50:00,85.86,85.92,85.65,85.73,153831.0,71.8243,71.8745,71.6486,71.7156,153831.0
2019-01-15 09:55:00,85.74,85.84,85.7,85.79,58563.0,71.7239,71.8076,71.6905,71.7657,58563.0
2019-01-15 10:00:00,85.78,85.98,85.75,85.75,70137.0,71.7574,71.9247,71.7323,71.7323,70137.0
2019-01-15 10:05:00,85.74,85.83,85.67,85.68,128925.0,71.7239,71.7992,71.6654,71.6737,128925.0
2019-01-15 10:10:00,85.7,85.85,85.62,85.84,76124.0,71.6905,71.8159,71.6235,71.8076,76124.0
2019-01-15 10:15:00,85.83,85.84,85.7,85.78,46952.0,71.7992,71.8076,71.6905,71.7574,46952.0
2019-01-15 10:20:00,85.79,85.9,85.74,85.88,44319.0,71.7657,71.8578,71.7239,71.841,44319.0
2019-01-15 10:25:00,85.88,85.92,85.82,85.85,27982.0,71.841,71.8745,71.7908,71.8159,27982.0
2019-01-15 10:30:00,85.84,86.09,85.75,86.09,109282.0,71.8076,72.0167,71.7323,72.0167,109282.0
2019-01-15 10:35:00,86.09,86.09,85.9,86.05,79277.0,72.0167,72.0167,71.8578,71.9832,79277.0
2019-01-15 10:40:00,86.06,86.46,86.02,86.38,182007.0,71.9916,72.3262,71.9581,72.2593,182007.0
2019-01-15 10:45:00,86.35,86.35,86.0,86.04,37297.0,72.2342,72.2342,71.9414,71.9749,37297.0
2019-01-15 10:50:00,86.04,86.13,86.0,86.13,28762.0,71.9749,72.0502,71.9414,72.0502,28762.0
2019-01-15 10:55:00,86.13,86.28,86.09,86.23,68690.0,72.0502,72.1756,72.0167,72.1338,68690.0
2019-01-15 11:00:00,86.22,86.23,86.15,86.18,62868.0,72.1255,72.1338,72.0669,72.092,62868.0
2019-01-15 11:05:00,86.18,86.32,86.18,86.29,47641.0,72.092,72.2091,72.092,72.184,47641.0
2019-01-15 11:10:00,86.27,86.28,86.08,86.16,51107.0,72.1673,72.1756,72.0083,72.0753,51107.0
2019-01-15 11:15:00,86.17,86.24,86.04,86.23,68910.0,72.0836,72.1422,71.9749,72.1338,68910.0
2019-01-15 11:20:00,86.23,86.3,86.14,86.16,50434.0,72.1338,72.1924,72.0585,72.0753,50434.0
2019-01-15 11:25:00,86.17,86.25,86.13,86.22,54869.0,72.0836,72.1505,72.0502,72.1255,54869.0
2019-01-15 11:30:00,86.22,86.22,86.05,86.17,53888.0,72.1255,72.1255,71.9832,72.0836,53888.0
2019-01-15 11:35:00,86.17,86.37,86.06,86.13,109131.0,72.0836,72.2509,71.9916,72.0502,109131.0
2019-01-15 11:40:00,86.13,86.25,86.12,86.2,37650.0,72.0502,72.1505,72.0418,72.1087,37650.0
2019-01-15 11:45:00,86.2,86.22,86.07,86.09,42152.0,72.1087,72.1255,72.0,72.0167,42152.0
2019-01-15 11:50:00,86.1,86.17,86.07,86.11,43054.0,72.0251,72.0836,72.0,72.0334,43054.0
2019-01-15 11:55:00,86.12,86.31,86.09,86.2,36080.0,72.0418,72.2007,72.0167,72.1087,36080.0
2019-01-15 12:00:00,86.2,86.26,86.17,86.23,41991.0,72.1087,72.1589,72.0836,72.1338,41991.0
2019-01-15 12:05:00,86.23,86.3,86.2,86.27,42723.0,72.1338,72.1924,72.1087,72.1673,42723.0
2019-01-15 12:10:00,86.27,86.36,86.19,86.34,36989.0,72.1673,72.2426,72.1004,72.2258,36989.0
2019-01-15 12:15:00,86.35,86.47,86.34,86.37,38727.0,72.2342,72.3346,72.2258,72.2509,38727.0
2019-01-15 12:20:00,86.38,86.49,86.35,86.45,45499.0,72.2593,72.3513,72.2342,72.3179,45499.0
2019-01-15 12:25:00,86.44,86.48,86.37,86.38,33051.0,72.3095,72.3429,72.2509,72.2593,33051.0
2019-01-15 12:30:00,86.37,86.4,86.24,86.31,44939.0,72.2509,72.276,72.1422,72.2007,44939.0
2019-01-15 12:35:00,86.31,86.33,86.28,86.32,27289.0,72.2007,72.2175,72.1756,72.2091,27289.0
2019-01-15 12:40:00,86.32,86.38,86.3,86.32,29861.0,72.2091,72.2593,72.1924,72.2091,29861.0
2019-01-15 12:45:00,86.32,86.4,86.31,86.38,26047.0,72.2091,72.276,72.2007,72.2593,26047.0
2019-01-15 12:50:00,86.38,86.43,86.35,86.43,33873.0,72.2593,72.3011,72.2342,72.3011,33873.0
2019-01-15 12:55:00,86.44,86.49,86.39,86.49,34639.0,72.3095,72.3513,72.2677,72.3513,34639.0
2019-01-15 13:00:00,86.49,86.5,86.33,86.37,81358.0,72.3513,72.3597,72.2175,72.2509,81358.0
2019-01-15 13:05:00,86.37,86.52,86.37,86.5,104489.0,72.2509,72.3764,72.2509,72.3597,104489.0
2019-01-15 13:10:00,86.5,86.55,86.48,86.48,67805.0,72.3597,72.4015,72.3429,72.3429,67805.0
2019-01-15 13:15:00,86.49,86.5,86.41,86.47,31733.0,72.3513,72.3597,72.2844,72.3346,31733.0
2019-01-15 13:20:00,86.47,86.53,86.44,86.5,24799.0,72.3346,72.3848,72.3095,72.3597,24799.0
2019-01-15 13:25:00,86.5,86.57,86.47,86.52,27377.0,72.3597,72.4182,72.3346,72.3764,27377.0
2019-01-15 13:30:00,86.52,86.56,86.48,86.51,27705.0,72.3764,72.4099,72.3429,72.368,27705.0
2019-01-15 13:35:00,86.51,86.55,86.45,86.47,34974.0,72.368,72.4015,72.3179,72.3346,34974.0
2019-01-15 13:40:00,86.47,86.53,86.44,86.44,32916.0,72.3346,72.3848,72.3095,72.3095,32916.0
2019-01-15 13:45:00,86.45,86.5,86.43,86.48,55181.0,72.3179,72.3597,72.3011,72.3429,55181.0
2019-01-15 13:50:00,86.47,86.5,86.43,86.48,29401.0,72.3346,72.3597,72.3011,72.3429,29401.0
2019-01-15 13:55:00,86.48,86.5,86.42,86.44,39348.0,72.3429,72.3597,72.2928,72.3095,39348.0
2019-01-15 14:00:00,86.44,86.56,86.35,86.38,54713.0,72.3095,72.4099,72.2342,72.2593,54713.0
2019-01-15 14:05:00,86.37,86.45,86.35,86.42,32249.0,72.2509,72.3179,72.2342,72.2928,32249.0
2019-01-15 14:10:00,86.42,86.47,86.41,86.47,41373.0,72.2928,72.3346,72.2844,72.3346,41373.0
2019-01-15 14:15:00,86.48,86.48,86.34,86.39,38135.0,72.3429,72.3429,72.2258,72.2677,38135.0
2019-01-15 14:20:00,86.39,86.43,86.33,86.4,59049.0,72.2677,72.3011,72.2175,72.276,59049.0
2019-01-15 14:25:00,86.38,86.4,86.2,86.21,76576.0,72.2593,72.276,72.1087,72.1171,76576.0
2019-01-15 14:30:00,86.21,86.42,86.14,86.42,92086.0,72.1171,72.2928,72.0585,72.2928,92086.0
2019-01-15 14:35:00,86.4,86.45,86.28,86.4,77311.0,72.276,72.3179,72.1756,72.276,77311.0
2019-01-15 14:40:00,86.41,86.51,86.37,86.44,41466.0,72.2844,72.368,72.2509,72.3095,41466.0
2019-01-15 14:45:00,86.43,86.48,86.25,86.32,72344.0,72.3011,72.3429,72.1505,72.2091,72344.0
2019-01-15 14:50:00,86.32,86.35,86.21,86.25,41729.0,72.2091,72.2342,72.1171,72.1505,41729.0
2019-01-15 14:55:00,86.24,86.24,86.12,86.19,43622.0,72.1422,72.1422,72.0418,72.1004,43622.0
2019-01-15 15:00:00,86.18,86.25,86.12,86.13,33957.0,72.092,72.1505,72.0418,72.0502,33957.0
2019-01-15 15:05:00,86.13,86.28,86.08,86.22,41951.0,72.0502,72.1756,72.0083,72.1255,41951.0
2019-01-15 15:10:00,86.23,86.24,86.11,86.16,56817.0,72.1338,72.1422,72.0334,72.0753,56817.0
2019-01-15 15:15:00,86.15,86.16,86.05,86.09,79981.0,72.0669,72.0753,71.9832,72.0167,79981.0
2019-01-15 15:20:00,86.09,86.09,86.02,86.03,49997.0,72.0167,72.0167,71.9581,71.9665,49997.0
2019-01-15 15:25:00,86.04,86.04,85.89,85.96,86266.0,71.9749,71.9749,71.8494,71.908,86266.0
2019-01-15 15:30:00,85.95,85.99,85.94,85.95,57582.0,71.8996,71.9331,71.8912,71.8996,57582.0
2019-01-15 15:35:00,85.95,85.96,85.89,85.93,74351.0,71.8996,71.908,71.8494,71.8829,74351.0
2019-01-15 15:40:00,85.92,86.06,85.91,86.05,106236.0,71.8745,71.9916,71.8661,71.9832,106236.0
2019-01-15 15:45:00,86.06,86.14,86.05,86.06,152040.0,71.9916,72.0585,71.9832,71.9916,152040.0
2019-01-15 15:50:00,86.06,86.07,85.92,85.93,170213.0,71.9916,72.0,71.8745,71.8829,170213.0
2019-01-15 15:55:00,85.93,86.06,85.87,86.03,379080.0,71.8829,71.9916,71.8327,71.9665,379080.0
2019-01-16 09:30:00,86.58,86.63,86.2,86.63,101910.0,72.4266,72.4684,72.1087,72.4684,101910.0
2019-01-16 09:35:00,86.56,86.79,86.38,86.65,106789.0,72.4099,72.6023,72.2593,72.4852,106789.0
2019-01-16 09:40:00,86.62,86.89,86.57,86.82,54458.0,72.4601,72.6859,72.4182,72.6274,54458.0
2019-01-16 09:45:00,86.79,86.87,86.68,86.69,48727.0,72.6023,72.6692,72.5103,72.5186,48727.0
2019-01-16 09:50:00,86.73,86.78,86.58,86.75,35706.0,72.5521,72.5939,72.4266,72.5688,35706.0
2019-01-16 09:55:00,86.75,86.97,86.69,86.93,33188.0,72.5688,72.7528,72.5186,72.7194,33188.0
2019-01-16 10:00:00,86.9,87.0,86.83,86.96,79908.0,72.6943,72.7779,72.6357,72.7445,79908.0
2019-01-16 10:05:00,86.95,86.99,86.76,86.93,39006.0,72.7361,72.7696,72.5772,72.7194,39006.0
2019-01-16 10:10:00,86.93,86.94,86.81,86.88,30918.0,72.7194,72.7278,72.619,72.6776,30918.0
2019-01-16 10:15:00,86.9,86.91,86.74,86.74,51287.0,72.6943,72.7027,72.5604,72.5604,51287.0
2019-01-16 10:20:00,86.77,86.81,86.73,86.78,30223.0,72.5855,72.619,72.5521,72.5939,30223.0
2019-01-16 10:25:00,86.77,86.91,86.74,86.89,41350.0,72.5855,72.7027,72.5604,72.6859,41350.0
2019-01-16 10:30:00,86.89,86.89,86.78,86.87,27663.0,72.6859,72.6859,72.5939,72.6692,27663.0
2019-01-16 10:35:00,86.87,86.91,86.74,86.74,56260.0,72.6692,72.7027,72.5604,72.5604,56260.0
2019-01-16 10:40:00,86.76,86.86,86.72,86.83,31719.0,72.5772,72.6608,72.5437,72.6357,31719.0
2019-01-16 10:45:00,86.82,86.93,86.78,86.8,26999.0,72.6274,72.7194,72.5939,72.6106,26999.0
2019-01-16 10:50:00,86.8,86.84,86.72,86.8,29227.0,72.6106,72.6441,72.5437,72.6106,29227.0
2019-01-16 10:55:00,86.82,86.9,86.74,86.9,56490.0,72.6274,72.6943,72.5604,72.6943,56490.0
2019-01-16 11:00:00,86.9,86.94,86.78,86.86,42138.0,72.6943,72.7278,72.5939,72.6608,42138.0
2019-01-16 11:05:00,86.88,86.89,86.66,86.68,46857.0,72.6776,72.6859,72.4935,72.5103,46857.0
2019-01-16 11:10:00,86.69,87.0,86.68,86.92,27996.0,72.5186,72.7779,72.5103,72.711,27996.0
2019-01-16 11:15:00,86.91,87.06,86.88,87.05,30470.0,72.7027,72.8281,72.6776,72.8198,30470.0
2019-01-16 11:20:00,87.06,87.12,87.0,87.05,37328.0,72.8281,72.8783,72.7779,72.8198,37328.0
2019-01-16 11:25:00,87.04,87.06,86.99,87.03,25853.0,72.8114,72.8281,72.7696,72.803,25853.0
2019-01-16 11:30:00,87.02,87.15,86.99,87.12,44235.0,72.7947,72.9034,72.7696,72.8783,44235.0
2019-01-16 11:35:00,87.12,87.19,87.06,87.11,49844.0,72.8783,72.9369,72.8281,72.87,49844.0
2019-01-16 11:40:00,87.12,87.12,87.05,87.08,31086.0,72.8783,72.8783,72.8198,72.8449,31086.0
2019-01-16 11:45:00,87.08,87.09,86.97,87.05,69110.0,72.8449,72.8532,72.7528,72.8198,69110.0
2019-01-16 11:50:00,87.06,87.14,86.95,86.95,68971.0,72.8281,72.8951,72.7361,72.7361,68971.0
2019-01-16 11:55:00,86.97,87.13,86.95,87.13,48506.0,72.7528,72.8867,72.7361,72.8867,48506.0
2019-01-16 12:00:00,87.13,87.19,87.07,87.14,52631.0,72.8867,72.9369,72.8365,72.8951,52631.0
2019-01-16 12:05:00,87.15,87.26,87.11,87.13,33498.0,72.9034,72.9954,72.87,72.8867,33498.0
2019-01-16 12:10:00,87.13,87.23,87.12,87.18,25358.0,72.8867,72.9703,72.8783,72.9285,25358.0
2019-01-16 12:15:00,87.19,87.32,87.06,87.3,36626.0,72.9369,73.0456,72.8281,73.0289,36626.0
2019-01-16 12:20:00,87.29,87.3,87.21,87.27,23893.0,73.0205,73.0289,72.9536,73.0038,23893.0
2019-01-16 12:25:00,87.25,87.3,87.21,87.23,25091.0,72.9871,73.0289,72.9536,72.9703,25091.0
2019-01-16 12:30:00,87.24,87.29,87.06,87.06,24110.0,72.9787,73.0205,72.8281,72.8281,24110.0
2019-01-16 12:35:00,87.07,87.08,86.95,86.95,54234.0,72.8365,72.8449,72.7361,72.7361,54234.0
2019-01-16 12:40:00,86.97,87.01,86.92,86.97,12328.0,72.7528,72.7863,72.711,72.7528,12328.0
2019-01-16 12:45:00,86.97,86.98,86.87,86.89,22663.0,72.7528,72.7612,72.6692,72.6859,22663.0
2019-01-16 12:50:00,86.89,87.03,86.89,86.97,14055.0,72.6859,72.803,72.6859,72.7528,14055.0
2019-01-16 12:55:00,86.97,87.04,86.96,87.0,21035.0,72.7528,72.8114,72.7445,72.7779,21035.0
2019-01-16 13:00:00,86.99,86.99,86.85,86.96,32117.0,72.7696,72.7696,72.6525,72.7445,32117.0
2019-01-16 13:05:00,86.95,86.95,86.83,86.95,22712.0,72.7361,72.7361,72.6357,72.7361,22712.0
2019-01-16 13:10:00,86.93,87.01,86.87,86.99,21765.0,72.7194,72.7863,72.6692,72.7696,21765.0
2019-01-16 13:15:00,86.99,87.05,86.96,87.01,24844.0,72.7696,72.8198,72.7445,72.7863,24844.0
2019-01-16 13:20:00,87.01,87.02,86.95,87.0,13177.0,72.7863,72.7947,72.7361,72.7779,13177.0
2019-01-16 13:25:00,87.0,87.0,86.88,86.92,19877.0,72.7779,72.7779,72.6776,72.711,19877.0
2019-01-16 13:30:00,86.92,87.0,86.9,86.97,18805.0,72.711,72.7779,72.6943,72.7528,18805.0
2019-01-16 13:35:00,86.94,87.03,86.94,87.03,23880.0,72.7278,72.803,72.7278,72.803,23880.0
2019-01-16 13:40:00,87.03,87.06,86.96,86.96,19098.0,72.803,72.8281,72.7445,72.7445,19098.0
2019-01-16 13:45:00,86.97,87.08,86.94,87.06,18435.0,72.7528,72.8449,72.7278,72.8281,18435.0
2019-01-16 13:50:00,87.06,87.14,87.03,87.08,33581.0,72.8281,72.8951,72.803,72.8449,33581.0
2019-01-16 13:55:00,87.07,87.11,87.01,87.01,40130.0,72.8365,72.87,72.7863,72.7863,40130.0
2019-01-16 14:00:00,87.02,87.09,87.02,87.05,36878.0,72.7947,72.8532,72.7947,72.8198,36878.0
2019-01-16 14:05:00,87.06,87.1,87.01,87.03,36984.0,72.8281,72.8616,72.7863,72.803,36984.0
2019-01-16 14:10:00,87.04,87.11,87.02,87.04,25371.0,72.8114,72.87,72.7947,72.8114,25371.0
2019-01-16 14:15:00,87.04,87.16,87.03,87.11,32940.0,72.8114,72.9118,72.803,72.87,32940.0
2019-01-16 14:20:00,87.13,87.16,87.09,87.1,30085.0,72.8867,72.9118,72.8532,72.8616,30085.0
2019-01-16 14:25:00,87.1,87.14,87.09,87.13,18794.0,72.8616,72.8951,72.8532,72.8867,18794.0
2019-01-16 14:30:00,87.13,87.2,87.09,87.2,22666.0,72.8867,72.9452,72.8532,72.9452,22666.0
2019-01-16 14:35:00,87.2,87.23,87.14,87.16,21616.0,72.9452,72.9703,72.8951,72.9118,21616.0
2019-01-16 14:40:00,87.16,87.21,87.09,87.1,37653.0,72.9118,72.9536,72.8532,72.8616,37653.0
2019-01-16 14:45:00,87.09,87.13,87.06,87.08,39261.0,72.8532,72.8867,72.8281,72.8449,39261.0
2019-01-16 14:50:00,87.08,87.12,87.0,87.06,39527.0,72.8449,72.8783,72.7779,72.8281,39527.0
2019-01-16 14:55:00,87.06,87.1,87.03,87.07,47359.0,72.8281,72.8616,72.803,72.8365,47359.0
2019-01-16 15:00:00,87.07,87.2,87.05,87.19,17328.0,72.8365,72.9452,72.8198,72.9369,17328.0
2019-01-16 15:05:00,87.2,87.21,87.15,87.17,36807.0,72.9452,72.9536,72.9034,72.9202,36807.0
2019-01-16 15:10:00,87.17,87.18,87.09,87.11,47447.0,72.9202,72.9285,72.8532,72.87,47447.0
2019-01-16 15:15:00,87.11,87.22,87.09,87.2,45041.0,72.87,72.962,72.8532,72.9452,45041.0
2019-01-16 15:20:00,87.19,87.21,87.14,87.14,76000.0,72.9369,72.9536,72.8951,72.8951,76000.0
2019-01-16 15:25:00,87.15,87.16,87.08,87.11,37211.0,72.9034,72.9118,72.8449,72.87,37211.0
2019-01-16 15:30:00,87.11,87.14,86.86,86.94,96806.0,72.87,72.8951,72.6608,72.7278,96806.0
2019-01-16 15:35:00,86.94,87.06,86.93,87.01,77887.0,72.7278,72.8281,72.7194,72.7863,77887.0
2019-01-16 15:40:00,87.01,87.02,86.9,86.91,69356.0,72.7863,72.7947,72.6943,72.7027,69356.0
2019-01-16 15:45:00,86.9,86.93,86.82,86.87,149680.0,72.6943,72.7194,72.6274,72.6692,149680.0
2019-01-16 15:50:00,86.87,86.96,86.87,86.94,149510.0,72.6692,72.7445,72.6692,72.7278,149510.0
2019-01-16 15:55:00,86.94,87.05,86.91,86.98,402388.0,72.7278,72.8198,72.7027,72.7612,402388.0
2019-01-17 09:30:00,86.97,87.7,86.79,87.2,134039.0,72.7528,73.3635,72.6023,72.9452,134039.0
2019-01-17 09:35:00,87.25,87.39,87.11,87.3,39682.0,72.9871,73.1042,72.87,73.0289,39682.0
2019-01-17 09:40:00,87.3,87.49,87.28,87.47,33472.0,73.0289,73.1878,73.0122,73.1711,33472.0
2019-01-17 09:45:00,87.48,87.48,87.27,87.4,43839.0,73.1795,73.1795,73.0038,73.1126,43839.0
2019-01-17 09:50:00,87.38,87.45,87.3,87.41,34586.0,73.0958,73.1544,73.0289,73.1209,34586.0
2019-01-17 09:55:00,87.39,87.47,87.31,87.38,36943.0,73.1042,73.1711,73.0373,73.0958,36943.0
2019-01-17 10:00:00,87.38,87.45,87.34,87.39,32934.0,73.0958,73.1544,73.0624,73.1042,32934.0
2019-01-17 10:05:00,87.38,87.46,87.35,87.38,93502.0,73.0958,73.1627,73.0707,73.0958,93502.0
2019-01-17 10:10:00,87.37,87.6,87.35,87.6,49918.0,73.0875,73.2799,73.0707,73.2799,49918.0
2019-01-17 10:15:00,87.59,87.6,87.35,87.35,71900.0,73.2715,73.2799,73.0707,73.0707,71900.0
2019-01-17 10:20:00,87.35,87.5,87.34,87.45,54229.0,73.0707,73.1962,73.0624,73.1544,54229.0
2019-01-17 10:25:00,87.43,87.56,87.32,87.5,96574.0,73.1377,73.2464,73.0456,73.1962,96574.0
2019-01-17 10:30:00,87.49,87.49,87.27,87.36,38804.0,73.1878,73.1878,73.0038,73.0791,38804.0
2019-01-17 10:35:00,87.37,87.5,87.37,87.37,58781.0,73.0875,73.1962,73.0875,73.0875,58781.0
2019-01-17 10:40:00,87.37,87.49,87.33,87.45,47849.0,73.0875,73.1878,73.054,73.1544,47849.0
2019-01-17 10:45:00,87.46,87.52,87.41,87.49,52658.0,73.1627,73.2129,73.1209,73.1878,52658.0
2019-01-17 10:50:00,87.48,87.54,87.41,87.5,55416.0,73.1795,73.2297,73.1209,73.1962,55416.0
2019-01-17 10:55:00,87.51,87.61,87.46,87.51,69977.0,73.2046,73.2882,73.1627,73.2046,69977.0
2019-01-17 11:00:00,87.5,87.6,87.47,87.58,55190.0,73.1962,73.2799,73.1711,73.2631,55190.0
2019-01-17 11:05:00,87.58,87.75,87.55,87.75,133088.0,73.2631,73.4053,73.238,73.4053,133088.0
2019-01-17 11:10:00,87.75,87.76,87.62,87.67,76181.0,73.4053,73.4137,73.2966,73.3384,76181.0
2019-01-17 11:15:00,87.66,87.76,87.65,87.72,77089.0,73.3301,73.4137,73.3217,73.3802,77089.0
2019-01-17 11:20:00,87.71,87.76,87.59,87.61,44381.0,73.3719,73.4137,73.2715,73.2882,44381.0
2019-01-17 11:25:00,87.62,87.62,87.45,87.55,30310.0,73.2966,73.2966,73.1544,73.238,30310.0
2019-01-17 11:30:00,87.55,87.61,87.49,87.53,72680.0,73.238,73.2882,73.1878,73.2213,72680.0
2019-01-17 11:35:00,87.53,87.55,87.41,87.48,43441.0,73.2213,73.238,73.1209,73.1795,43441.0
2019-01-17 11:40:00,87.48,87.55,87.43,87.51,63804.0,73.1795,73.238,73.1377,73.2046,63804.0
2019-01-17 11:45:00,87.5,87.53,87.38,87.52,32810.0,73.1962,73.2213,73.0958,73.2129,32810.0
2019-01-17 11:50:00,87.51,87.7,87.48,87.58,248178.0,73.2046,73.3635,73.1795,73.2631,248178.0
2019-01-17 11:55:00,87.56,87.64,87.52,87.55,22261.0,73.2464,73.3133,73.2129,73.238,22261.0
2019-01-17 12:00:00,87.56,87.58,87.47,87.54,19438.0,73.2464,73.2631,73.1711,73.2297,19438.0
2019-01-17 12:05:00,87.54,87.59,87.48,87.59,29818.0,73.2297,73.2715,73.1795,73.2715,29818.0
2019-01-17 12:10:00,87.6,87.69,87.6,87.65,33674.0,73.2799,73.3551,73.2799,73.3217,33674.0
2019-01-17 12:15:00,87.63,87.68,87.55,87.56,23493.0,73.305,73.3468,73.238,73.2464,23493.0
2019-01-17 12:20:00,87.56,87.61,87.55,87.58,26574.0,73.2464,73.2882,73.238,73.2631,26574.0
2019-01-17 12:25:00,87.57,87.57,87.44,87.48,37075.0,73.2548,73.2548,73.146,73.1795,37075.0
2019-01-17 12:30:00,87.48,87.56,87.45,87.5,28632.0,73.1795,73.2464,73.1544,73.1962,28632.0
2019-01-17 12:35:00,87.49,87.54,87.44,87.5,33697.0,73.1878,73.2297,73.146,73.1962,33697.0
2019-01-17 12:40:00,87.5,87.59,87.48,87.58,43384.0,73.1962,73.2715,73.1795,73.2631,43384.0
2019-01-17 12:45:00,87.59,87.67,87.57,87.65,30557.0,73.2715,73.3384,73.2548,73.3217,30557.0
2019-01-17 12:50:00,87.66,87.66,87.58,87.62,31766.0,73.3301,73.3301,73.2631,73.2966,31766.0
2019-01-17 12:55:00,87.63,87.64,87.49,87.5,83914.0,73.305,73.3133,73.1878,73.1962,83914.0
2019-01-17 13:00:00,87.48,87.54,87.24,87.47,265635.0,73.1795,73.2297,72.9787,73.1711,265635.0
2019-01-17 13:05:00,87.47,87.47,87.26,87.3,108427.0,73.1711,73.1711,72.9954,73.0289,108427.0
2019-01-17 13:10:00,87.29,87.32,87.08,87.09,79061.0,73.0205,73.0456,72.8449,72.8532,79061.0
2019-01-17 13:15:00,87.08,87.16,87.04,87.14,46902.0,72.8449,72.9118,72.8114,72.8951,46902.0
2019-01-17 13:20:00,87.14,87.16,87.02,87.09,86021.0,72.8951,72.9118,72.7947,72.8532,86021.0
2019-01-17 13:25:00,87.08,87.2,87.07,87.19,46821.0,72.8449,72.9452,72.8365,72.9369,46821.0
2019-01-17 13:30:00,87.19,87.35,87.19,87.29,41927.0,72.9369,73.0707,72.9369,73.0205,41927.0
2019-01-17 13:35:00,87.31,87.53,87.29,87.5,91558.0,73.0373,73.2213,73.0205,73.1962,91558.0
2019-01-17 13:40:00,87.5,87.55,87.36,87.39,41000.0,73.1962,73.238,73.0791,73.1042,41000.0
2019-01-17 13:45:00,87.39,87.39,87.3,87.35,34736.0,73.1042,73.1042,73.0289,73.0707,34736.0
2019-01-17 13:50:00,87.34,87.41,87.29,87.39,158537.0,73.0624,73.1209,73.0205,73.1042,158537.0
2019-01-17 13:55:00,87.39,87.4,87.34,87.38,25185.0,73.1042,73.1126,73.0624,73.0958,25185.0
2019-01-17 14:00:00,87.36,87.5,87.36,87.4,92459.0,73.0791,73.1962,73.0791,73.1126,92459.0
2019-01-17 14:05:00,87.41,87.49,87.39,87.4,29392.0,73.1209,73.1878,73.1042,73.1126,29392.0
2019-01-17 14:10:00,87.4,87.46,87.37,87.37,36352.0,73.1126,73.1627,73.0875,73.0875,36352.0
2019-01-17 14:15:00,87.38,87.45,87.34,87.45,56359.0,73.0958,73.1544,73.0624,73.1544,56359.0
2019-01-17 14:20:00,87.44,87.51,87.37,87.47,37688.0,73.146,73.2046,73.0875,73.1711,37688.0
2019-01-17 14:25:00,87.48,87.54,87.4,87.4,35276.0,73.1795,73.2297,73.1126,73.1126,35276.0
2019-01-17 14:30:00,87.39,87.41,87.34,87.35,44094.0,73.1042,73.1209,73.0624,73.0707,44094.0
2019-01-17 14:35:00,87.35,87.58,87.34,87.53,65982.0,73.0707,73.2631,73.0624,73.2213,65982.0
2019-01-17 14:40:00,87.55,87.87,87.55,87.87,148823.0,73.238,73.5057,73.238,73.5057,148823.0
2019-01-17 14:45:00,87.86,88.19,87.86,88.18,182537.0,73.4974,73.7734,73.4974,73.765,182537.0
2019-01-17 14:50:00,88.19,88.19,87.77,87.8,93058.0,73.7734,73.7734,73.4221,73.4472,93058.0
2019-01-17 14:55:00,87.8,87.86,87.59,87.63,76932.0,73.4472,73.4974,73.2715,73.305,76932.0
2019-01-17 15:00:00,87.64,87.94,87.39,87.48,102929.0,73.3133,73.5643,73.1042,73.1795,102929.0
2019-01-17 15:05:00,87.48,87.6,87.45,87.45,65333.0,73.1795,73.2799,73.1544,73.1544,65333.0
2019-01-17 15:10:00,87.47,87.5,87.38,87.44,66453.0,73.1711,73.1962,73.0958,73.146,66453.0
2019-01-17 15:15:00,87.44,87.51,87.4,87.51,52986.0,73.146,73.2046,73.1126,73.2046,52986.0
2019-01-17 15:20:00,87.52,87.52,87.41,87.44,57456.0,73.2129,73.2129,73.1209,73.146,57456.0
2019-01-17 15:25:00,87.45,87.59,87.35,87.49,117714.0,73.1544,73.2715,73.0707,73.1878,117714.0
2019-01-17 15:30:00,87.49,87.67,87.42,87.66,86236.0,73.1878,73.3384,73.1293,73.3301,86236.0
2019-01-17 15:35:00,87.66,87.73,87.62,87.68,91127.0,73.3301,73.3886,73.2966,73.3468,91127.0
2019-01-17 15:40:00,87.68,87.74,87.6,87.61,134061.0,73.3468,73.397,73.2799,73.2882,134061.0
2019-01-17 15:45:00,87.61,87.73,87.54,87.55,131318.0,73.2882,73.3886,73.2297,73.238,131318.0
2019-01-17 15:50:00,87.55,87.6,87.39,87.56,233318.0,73.238,73.2799,73.1042,73.2464,233318.0
2019-01-17 15:55:00,87.58,87.65,87.57,87.6,412339.0,73.2631,73.3217,73.2548,73.2799,412339.0
2019-01-18 09:30:00,88.52,88.62,87.29,87.76,815525.0,74.0495,74.1331,73.0205,73.4137,815525.0
2019-01-18 09:35:00,87.79,87.82,87.4,87.48,240945.0,73.4388,73.4639,73.1126,73.1795,240945.0
2019-01-18 09:40:00,87.46,87.49,87.12,87.29,106685.0,73.1627,73.1878,72.8783,73.0205,106685.0
2019-01-18 09:45:00,87.26,87.31,86.95,86.99,166181.0,72.9954,73.0373,72.7361,72.7696,166181.0
2019-01-18 09:50:00,86.98,86.99,86.65,86.82,46674.0,72.7612,72.7696,72.4852,72.6274,46674.0
2019-01-18 09:55:00,86.82,86.85,86.54,86.6,59014.0,72.6274,72.6525,72.3931,72.4433,59014.0
2019-01-18 10:00:00,86.53,86.64,86.37,86.51,135832.0,72.3848,72.4768,72.2509,72.368,135832.0
2019-01-18 10:05:00,86.48,86.65,86.45,86.51,62803.0,72.3429,72.4852,72.3179,72.368,62803.0
2019-01-18 10:10:00,86.51,86.62,86.45,86.49,60243.0,72.368,72.4601,72.3179,72.3513,60243.0
2019-01-18 10:15:00,86.52,86.6,86.32,86.35,132572.0,72.3764,72.4433,72.2091,72.2342,132572.0
2019-01-18 10:20:00,86.37,86.53,86.31,86.5,82033.0,72.2509,72.3848,72.2007,72.3597,82033.0
2019-01-18 10:25:00,86.51,86.65,86.48,86.63,81985.0,72.368,72.4852,72.3429,72.4684,81985.0
2019-01-18 10:30:00,86.62,86.9,86.6,86.77,108057.0,72.4601,72.6943,72.4433,72.5855,108057.0
2019-01-18 10:35:00,86.75,86.81,86.62,86.69,55271.0,72.5688,72.619,72.4601,72.5186,55271.0
2019-01-18 10:40:00,86.68,86.89,86.68,86.81,54865.0,72.5103,72.6859,72.5103,72.619,54865.0
2019-01-18 10:45:00,86.84,86.89,86.8,86.86,64033.0,72.6441,72.6859,72.6106,72.6608,64033.0
2019-01-18 10:50:00,86.88,86.94,86.77,86.88,48054.0,72.6776,72.7278,72.5855,72.6776,48054.0
2019-01-18 10:55:00,86.89,86.9,86.78,86.8,32703.0,72.6859,72.6943,72.5939,72.6106,32703.0
2019-01-18 11:00:00,86.81,87.01,86.7,86.99,45051.0,72.619,72.7863,72.527,72.7696,45051.0
2019-01-18 11:05:00,87.0,87.05,86.9,86.9,44061.0,72.7779,72.8198,72.6943,72.6943,44061.0
2019-01-18 11:10:00,86.92,87.02,86.83,87.02,41015.0,72.711,72.7947,72.6357,72.7947,41015.0
2019-01-18 11:15:00,87.0,87.02,86.83,86.87,50545.0,72.7779,72.7947,72.6357,72.6692,50545.0
2019-01-18 11:20:00,86.9,87.02,86.85,87.0,51479.0,72.6943,72.7947,72.6525,72.7779,51479.0
2019-01-18 11:25:00,86.99,87.06,86.95,87.0,32701.0,72.7696,72.8281,72.7361,72.7779,32701.0
2019-01-18 11:30:00,87.01,87.05,86.96,87.0,28522.0,72.7863,72.8198,72.7445,72.7779,28522.0
2019-01-18 11:35:00,86.99,87.0,86.83,86.98,50091.0,72.7696,72.7779,72.6357,72.7612,50091.0
2019-01-18 11:40:00,86.99,87.04,86.96,87.0,20828.0,72.7696,72.8114,72.7445,72.7779,20828.0
2019-01-18 11:45:00,87.01,87.01,86.86,86.88,37106.0,72.7863,72.7863,72.6608,72.6776,37106.0
2019-01-18 11:50:00,86.88,86.91,86.63,86.67,118685.0,72.6776,72.7027,72.4684,72.5019,118685.0
2019-01-18 11:55:00,86.67,86.83,86.65,86.75,109636.0,72.5019,72.6357,72.4852,72.5688,109636.0
2019-01-18 12:00:00,86.76,86.82,86.7,86.74,80838.0,72.5772,72.6274,72.527,72.5604,80838.0
2019-01-18 12:05:00,86.75,86.77,86.61,86.66,49684.0,72.5688,72.5855,72.4517,72.4935,49684.0
2019-01-18 12:10:00,86.66,86.96,86.63,86.91,82114.0,72.4935,72.7445,72.4684,72.7027,82114.0
2019-01-18 12:15:00,86.91,87.0,86.84,86.87,48366.0,72.7027,72.7779,72.6441,72.6692,48366.0
2019-01-18 12:20:00,86.87,87.0,86.82,86.93,39582.0,72.6692,72.7779,72.6274,72.7194,39582.0
2019-01-18 12:25:00,86.93,86.97,86.8,86.85,45276.0,72.7194,72.7528,72.6106,72.6525,45276.0
2019-01-18 12:30:00,86.87,86.97,86.83,86.93,46852.0,72.6692,72.7528,72.6357,72.7194,46852.0
2019-01-18 12:35:00,86.93,86.97,86.9,86.95,37093.0,72.7194,72.7528,72.6943,72.7361,37093.0
2019-01-18 12:40:00,86.95,87.01,86.92,86.94,58285.0,72.7361,72.7863,72.711,72.7278,58285.0
2019-01-18 12:45:00,86.94,86.95,86.9,86.91,31298.0,72.7278,72.7361,72.6943,72.7027,31298.0
2019-01-18 12:50:00,86.92,86.97,86.9,86.95,52667.0,72.711,72.7528,72.6943,72.7361,52667.0
2019-01-18 12:55:00,86.96,87.12,86.94,87.08,52447.0,72.7445,72.8783,72.7278,72.8449,52447.0
2019-01-18 13:00:00,87.09,87.25,87.05,87.21,35229.0,72.8532,72.9871,72.8198,72.9536,35229.0
2019-01-18 13:05:00,87.21,87.22,87.05,87.05,38112.0,72.9536,72.962,72.8198,72.8198,38112.0
2019-01-18 13:10:00,87.07,87.16,87.06,87.13,33597.0,72.8365,72.9118,72.8281,72.8867,33597.0
2019-01-18 13:15:00,87.13,87.16,86.93,87.03,79477.0,72.8867,72.9118,72.7194,72.803,79477.0
2019-01-18 13:20:00,87.02,87.1,87.01,87.03,37119.0,72.7947,72.8616,72.7863,72.803,37119.0
2019-01-18 13:25:00,87.03,87.05,86.95,87.01,46402.0,72.803,72.8198,72.7361,72.7863,46402.0
2019-01-18 13:30:00,87.01,87.06,86.9,86.95,34120.0,72.7863,72.8281,72.6943,72.7361,34120.0
2019-01-18 13:35:00,86.96,87.04,86.94,87.02,39160.0,72.7445,72.8114,72.7278,72.7947,39160.0
2019-01-18 13:40:00,87.01,87.06,86.98,87.03,35968.0,72.7863,72.8281,72.7612,72.803,35968.0
2019-01-18 13:45:00,87.02,87.06,86.97,87.04,34968.0,72.7947,72.8281,72.7528,72.8114,34968.0
2019-01-18 13:50:00,87.04,87.11,87.02,87.11,27807.0,72.8114,72.87,72.7947,72.87,27807.0
2019-01-18 13:55:00,87.12,87.18,87.1,87.18,38311.0,72.8783,72.9285,72.8616,72.9285,38311.0
2019-01-18 14:00:00,87.21,87.27,87.18,87.25,52555.0,72.9536,73.0038,72.9285,72.9871,52555.0
2019-01-18 14:05:00,87.26,87.39,87.19,87.36,34069.0,72.9954,73.1042,72.9369,73.0791,34069.0
2019-01-18 14:10:00,87.36,87.36,87.26,87.34,39722.0,73.0791,73.0791,72.9954,73.0624,39722.0
2019-01-18 14:15:00,87.33,87.37,87.28,87.32,30115.0,73.054,73.0875,73.0122,73.0456,30115.0
2019-01-18 14:20:00,87.31,87.35,87.27,87.31,30442.0,73.0373,73.0707,73.0038,73.0373,30442.0
2019-01-18 14:25:00,87.31,87.32,87.16,87.16,136817.0,73.0373,73.0456,72.9118,72.9118,136817.0
2019-01-18 14:30:00,87.16,87.21,87.12,87.12,46538.0,72.9118,72.9536,72.8783,72.8783,46538.0
2019-01-18 14:35:00,87.12,87.18,87.11,87.15,23881.0,72.8783,72.9285,72.87,72.9034,23881.0
2019-01-18 14:40:00,87.16,87.22,87.12,87.17,32022.0,72.9118,72.962,72.8783,72.9202,32022.0
2019-01-18 14:45:00,87.16,87.33,87.14,87.31,16216.0,72.9118,73.054,72.8951,73.0373,16216.0
2019-01-18 14:50:00,87.33,87.33,86.7,86.78,150697.0,73.054,73.054,72.527,72.5939,150697.0
2019-01-18 14:55:00,86.76,86.95,86.68,86.77,76381.0,72.5772,72.7361,72.5103,72.5855,76381.0
2019-01-18 15:00:00,86.75,86.78,86.64,86.71,147218.0,72.5688,72.5939,72.4768,72.5354,147218.0
2019-01-18 15:05:00,86.71,86.93,86.71,86.78,55879.0,72.5354,72.7194,72.5354,72.5939,55879.0
2019-01-18 15:10:00,86.77,86.86,86.73,86.76,75820.0,72.5855,72.6608,72.5521,72.5772,75820.0
2019-01-18 15:15:00,86.76,86.82,86.68,86.78,74226.0,72.5772,72.6274,72.5103,72.5939,74226.0
2019-01-18 15:20:00,86.78,86.81,86.67,86.81,78961.0,72.5939,72.619,72.5019,72.619,78961.0
2019-01-18 15:25:00,86.81,86.91,86.77,86.83,75802.0,72.619,72.7027,72.5855,72.6357,75802.0
2019-01-18 15:30:00,86.82,86.91,86.81,86.85,102052.0,72.6274,72.7027,72.619,72.6525,102052.0
2019-01-18 15:35:00,86.85,87.01,86.85,86.96,91902.0,72.6525,72.7863,72.6525,72.7445,91902.0
2019-01-18 15:40:00,86.95,86.97,86.87,86.93,112060.0,72.7361,72.7528,72.6692,72.7194,112060.0
2019-01-18 15:45:00,86.93,87.01,86.88,86.91,177592.0,72.7194,72.7863,72.6776,72.7027,177592.0
2019-01-18 15:50:00,86.91,86.95,86.8,86.92,248725.0,72.7027,72.7361,72.6106,72.711,248725.0
2019-01-18 15:55:00,86.93,87.36,86.93,87.28,511601.0,72.7194,73.0791,72.7194,73.0122,511601.0
2019-01-22 09:30:00,86.82,86.91,86.33,86.37,154662.0,72.6274,72.7027,72.2175,72.2509,154662.0
2019-01-22 09:35:00,86.37,86.52,86.0,86.4,73891.0,72.2509,72.3764,71.9414,72.276,73891.0
2019-01-22 09:40:00,86.37,86.68,86.24,86.67,41805.0,72.2509,72.5103,72.1422,72.5019,41805.0
2019-01-22 09:45:00,86.64,86.64,86.38,86.55,20649.0,72.4768,72.4768,72.2593,72.4015,20649.0
2019-01-22 09:50:00,86.51,86.62,86.5,86.62,28905.0,72.368,72.4601,72.3597,72.4601,28905.0
2019-01-22 09:55:00,86.62,86.65,86.42,86.42,45032.0,72.4601,72.4852,72.2928,72.2928,45032.0
2019-01-22 10:00:00,86.42,86.56,86.32,86.51,54133.0,72.2928,72.4099,72.2091,72.368,54133.0
2019-01-22 10:05:00,86.55,86.75,86.54,86.69,63032.0,72.4015,72.5688,72.3931,72.5186,63032.0
2019-01-22 10:10:00,86.7,86.76,86.41,86.42,64217.0,72.527,72.5772,72.2844,72.2928,64217.0
2019-01-22 10:15:00,86.42,86.74,86.4,86.72,63042.0,72.2928,72.5604,72.276,72.5437,63042.0
2019-01-22 10:20:00,86.72,86.95,86.7,86.84,50308.0,72.5437,72.7361,72.527,72.6441,50308.0
2019-01-22 10:25:00,86.85,86.97,86.77,86.89,30701.0,72.6525,72.7528,72.5855,72.6859,30701.0
2019-01-22 10:30:00,86.9,87.0,86.86,86.98,33241.0,72.6943,72.7779,72.6608,72.7612,33241.0
2019-01-22 10:35:00,86.95,86.98,86.85,86.88,29546.0,72.7361,72.7612,72.6525,72.6776,29546.0
2019-01-22 10:40:00,86.85,86.9,86.73,86.79,40203.0,72.6525,72.6943,72.5521,72.6023,40203.0
2019-01-22 10:45:00,86.8,86.88,86.74,86.87,32541.0,72.6106,72.6776,72.5604,72.6692,32541.0
2019-01-22 10:50:00,86.86,86.98,86.75,86.84,29236.0,72.6608,72.7612,72.5688,72.6441,29236.0
2019-01-22 10:55:00,86.84,86.94,86.77,86.81,38253.0,72.6441,72.7278,72.5855,72.619,38253.0
2019-01-22 11:00:00,86.82,86.83,86.55,86.55,41438.0,72.6274,72.6357,72.4015,72.4015,41438.0
2019-01-22 11:05:00,86.58,86.59,86.45,86.46,39517.0,72.4266,72.435,72.3179,72.3262,39517.0
2019-01-22 11:10:00,86.48,86.65,86.46,86.62,31161.0,72.3429,72.4852,72.3262,72.4601,31161.0
2019-01-22 11:15:00,86.64,86.71,86.63,86.71,25876.0,72.4768,72.5354,72.4684,72.5354,25876.0
2019-01-22 11:20:00,86.7,86.78,86.67,86.76,18301.0,72.527,72.5939,72.5019,72.5772,18301.0
2019-01-22 11:25:00,86.78,86.82,86.75,86.76,35693.0,72.5939,72.6274,72.5688,72.5772,35693.0
2019-01-22 11:30:00,86.76,86.9,86.71,86.85,32098.0,72.5772,72.6943,72.5354,72.6525,32098.0
2019-01-22 11:35:00,86.84,86.9,86.71,86.72,37159.0,72.6441,72.6943,72.5354,72.5437,37159.0
2019-01-22 11:40:00,86.71,86.71,86.6,86.69,33213.0,72.5354,72.5354,72.4433,72.5186,33213.0
2019-01-22 11:45:00,86.69,86.8,86.67,86.72,26416.0,72.5186,72.6106,72.5019,72.5437,26416.0
2019-01-22 11:50:00,86.71,86.8,86.71,86.79,54174.0,72.5354,72.6106,72.5354,72.6023,54174.0
2019-01-22 11:55:00,86.79,86.81,86.7,86.72,33619.0,72.6023,72.619,72.527,72.5437,33619.0
2019-01-22 12:00:00,86.73,86.73,86.6,86.65,43626.0,72.5521,72.5521,72.4433,72.4852,43626.0
2019-01-22 12:05:00,86.65,86.78,86.63,86.74,34170.0,72.4852,72.5939,72.4684,72.5604,34170.0
2019-01-22 12:10:00,86.73,86.75,86.58,86.6,18856.0,72.5521,72.5688,72.4266,72.4433,18856.0
2019-01-22 12:15:00,86.61,86.69,86.58,86.6,17908.0,72.4517,72.5186,72.4266,72.4433,17908.0
2019-01-22 12:20:00,86.6,86.62,86.53,86.55,14548.0,72.4433,72.4601,72.3848,72.4015,14548.0
2019-01-22 12:25:00,86.56,86.59,86.49,86.56,29871.0,72.4099,72.435,72.3513,72.4099,29871.0
2019-01-22 12:30:00,86.56,86.64,86.54,86.64,14185.0,72.4099,72.4768,72.3931,72.4768,14185.0
2019-01-22 12:35:00,86.64,86.8,86.6,86.73,30162.0,72.4768,72.6106,72.4433,72.5521,30162.0
2019-01-22 12:40:00,86.73,86.78,86.7,86.77,15893.0,72.5521,72.5939,72.527,72.5855,15893.0
2019-01-22 12:45:00,86.78,86.83,86.77,86.82,17382.0,72.5939,72.6357,72.5855,72.6274,17382.0
2019-01-22 12:50:00,86.81,86.81,86.76,86.78,12805.0,72.619,72.619,72.5772,72.5939,12805.0
2019-01-22 12:55:00,86.78,86.89,86.76,86.88,46962.0,72.5939,72.6859,72.5772,72.6776,46962.0
2019-01-22 13:00:00,86.88,86.88,86.71,86.73,59781.0,72.6776,72.6776,72.5354,72.5521,59781.0
2019-01-22 13:05:00,86.73,86.74,86.66,86.67,35221.0,72.5521,72.5604,72.4935,72.5019,35221.0
2019-01-22 13:10:00,86.66,86.69,86.56,86.64,60509.0,72.4935,72.5186,72.4099,72.4768,60509.0
2019-01-22 13:15:00,86.64,86.68,86.54,86.54,43598.0,72.4768,72.5103,72.3931,72.3931,43598.0
2019-01-22 13:20:00,86.54,86.65,86.53,86.56,61138.0,72.3931,72.4852,72.3848,72.4099,61138.0
2019-01-22 13:25:00,86.56,86.65,86.54,86.6,33499.0,72.4099,72.4852,72.3931,72.4433,33499.0
2019-01-22 13:30:00,86.59,86.65,86.55,86.58,39720.0,72.435,72.4852,72.4015,72.4266,39720.0
2019-01-22 13:35:00,86.58,86.61,86.49,86.56,48691.0,72.4266,72.4517,72.3513,72.4099,48691.0
2019-01-22 13:40:00,86.56,86.58,86.5,86.5,26572.0,72.4099,72.4266,72.3597,72.3597,26572.0
2019-01-22 13:45:00,86.51,86.59,86.5,86.57,23488.0,72.368,72.435,72.3597,72.4182,23488.0
2019-01-22 13:50:00,86.58,86.63,86.52,86.58,23777.0,72.4266,72.4684,72.3764,72.4266,23777.0
2019-01-22 13:55:00,86.59,86.62,86.58,86.61,35505.0,72.435,72.4601,72.4266,72.4517,35505.0
2019-01-22 14:00:00,86.61,86.63,86.52,86.55,28854.0,72.4517,72.4684,72.3764,72.4015,28854.0
2019-01-22 14:05:00,86.54,86.57,86.44,86.44,43217.0,72.3931,72.4182,72.3095,72.3095,43217.0
2019-01-22 14:10:00,86.45,86.46,86.33,86.33,25821.0,72.3179,72.3262,72.2175,72.2175,25821.0
2019-01-22 14:15:00,86.34,86.42,86.33,86.35,28811.0,72.2258,72.2928,72.2175,72.2342,28811.0
2019-01-22 14:20:00,86.35,86.43,86.29,86.32,31119.0,72.2342,72.3011,72.184,72.2091,31119.0
2019-01-22 14:25:00,86.31,86.39,86.31,86.34,24667.0,72.2007,72.2677,72.2007,72.2258,24667.0
2019-01-22 14:30:00,86.35,86.41,86.31,86.38,48190.0,72.2342,72.2844,72.2007,72.2593,48190.0
2019-01-22 14:35:00,86.38,86.49,86.33,86.42,57829.0,72.2593,72.3513,72.2175,72.2928,57829.0
2019-01-22 14:40:00,86.42,86.55,86.41,86.45,36380.0,72.2928,72.4015,72.2844,72.3179,36380.0
2019-01-22 14:45:00,86.44,86.48,86.31,86.33,33694.0,72.3095,72.3429,72.2007,72.2175,33694.0
2019-01-22 14:50:00,86.34,86.44,86.34,86.43,32104.0,72.2258,72.3095,72.2258,72.3011,32104.0
2019-01-22 14:55:00,86.43,86.56,86.41,86.55,26862.0,72.3011,72.4099,72.2844,72.4015,26862.0
2019-01-22 15:00:00,86.53,86.54,86.42,86.44,38762.0,72.3848,72.3931,72.2928,72.3095,38762.0
2019-01-22 15:05:00,86.42,86.52,86.38,86.44,70808.0,72.2928,72.3764,72.2593,72.3095,70808.0
2019-01-22 15:10:00,86.44,86.54,86.4,86.49,34988.0,72.3095,72.3931,72.276,72.3513,34988.0
2019-01-22 15:15:00,86.51,86.61,86.5,86.58,24545.0,72.368,72.4517,72.3597,72.4266,24545.0
2019-01-22 15:20:00,86.59,86.81,86.59,86.77,43901.0,72.435,72.619,72.435,72.5855,43901.0
2019-01-22 15:25:00,86.76,86.82,86.73,86.81,50566.0,72.5772,72.6274,72.5521,72.619,50566.0
2019-01-22 15:30:00,86.82,86.82,86.52,86.53,45761.0,72.6274,72.6274,72.3764,72.3848,45761.0
2019-01-22 15:35:00,86.52,86.83,86.4,86.81,98760.0,72.3764,72.6357,72.276,72.619,98760.0
2019-01-22 15:40:00,86.8,86.88,86.6,86.6,55130.0,72.6106,72.6776,72.4433,72.4433,55130.0
2019-01-22 15:45:00,86.6,86.61,86.5,86.53,84554.0,72.4433,72.4517,72.3597,72.3848,84554.0
2019-01-22 15:50:00,86.53,86.59,86.43,86.45,91654.0,72.3848,72.435,72.3011,72.3179,91654.0
2019-01-22 15:55:00,86.45,87.02,86.42,87.02,458356.0,72.3179,72.7947,72.2928,72.7947,458356.0
2019-01-23 09:30:00,87.08,87.29,86.88,86.95,147818.0,72.8449,73.0205,72.6776,72.7361,147818.0
2019-01-23 09:35:00,86.94,87.05,86.73,86.81,56931.0,72.7278,72.8198,72.5521,72.619,56931.0
2019-01-23 09:40:00,86.79,86.88,86.49,86.73,40096.0,72.6023,72.6776,72.3513,72.5521,40096.0
2019-01-23 09:45:00,86.73,86.84,86.6,86.79,38725.0,72.5521,72.6441,72.4433,72.6023,38725.0
2019-01-23 09:50:00,86.79,86.83,86.65,86.79,28822.0,72.6023,72.6357,72.4852,72.6023,28822.0
2019-01-23 09:55:00,86.78,86.92,86.74,86.91,33611.0,72.5939,72.711,72.5604,72.7027,33611.0
2019-01-23 10:00:00,86.91,87.0,86.84,86.99,56545.0,72.7027,72.7779,72.6441,72.7696,56545.0
2019-01-23 10:05:00,86.97,87.0,86.74,86.81,37698.0,72.7528,72.7779,72.5604,72.619,37698.0
2019-01-23 10:10:00,86.82,86.92,86.78,86.86,30492.0,72.6274,72.711,72.5939,72.6608,30492.0
2019-01-23 10:15:00,86.87,86.91,86.72,86.75,28066.0,72.6692,72.7027,72.5437,72.5688,28066.0
2019-01-23 10:20:00,86.75,86.81,86.65,86.65,13042.0,72.5688,72.619,72.4852,72.4852,13042.0
2019-01-23 10:25:00,86.67,86.67,86.6,86.65,13845.0,72.5019,72.5019,72.4433,72.4852,13845.0
2019-01-23 10:30:00,86.65,86.72,86.59,86.71,23947.0,72.4852,72.5437,72.435,72.5354,23947.0
2019-01-23 10:35:00,86.7,86.82,86.68,86.7,17923.0,72.527,72.6274,72.5103,72.527,17923.0
2019-01-23 10:40:00,86.69,86.69,86.51,86.52,17396.0,72.5186,72.5186,72.368,72.3764,17396.0
2019-01-23 10:45:00,86.52,86.64,86.43,86.43,35084.0,72.3764,72.4768,72.3011,72.3011,35084.0
2019-01-23 10:50:00,86.41,86.41,86.27,86.37,38251.0,72.2844,72.2844,72.1673,72.2509,38251.0
2019-01-23 10:55:00,86.37,86.46,86.3,86.42,30544.0,72.2509,72.3262,72.1924,72.2928,30544.0
2019-01-23 11:00:00,86.42,86.51,86.39,86.5,41457.0,72.2928,72.368,72.2677,72.3597,41457.0
2019-01-23 11:05:00,86.48,86.49,86.39,86.45,30405.0,72.3429,72.3513,72.2677,72.3179,30405.0
2019-01-23 11:10:00,86.46,86.54,86.41,86.46,41530.0,72.3262,72.3931,72.2844,72.3262,41530.0
2019-01-23 11:15:00,86.47,86.51,86.31,86.35,27723.0,72.3346,72.368,72.2007,72.2342,27723.0
2019-01-23 11:20:00,86.36,86.37,86.24,86.25,38094.0,72.2426,72.2509,72.1422,72.1505,38094.0
2019-01-23 11:25:00,86.25,86.34,86.14,86.33,35256.0,72.1505,72.2258,72.0585,72.2175,35256.0
2019-01-23 11:30:00,86.33,86.44,86.31,86.43,20924.0,72.2175,72.3095,72.2007,72.3011,20924.0
2019-01-23 11:35:00,86.44,86.5,86.37,86.43,22942.0,72.3095,72.3597,72.2509,72.3011,22942.0
2019-01-23 11:40:00,86.41,86.47,86.35,86.38,16575.0,72.2844,72.3346,72.2342,72.2593,16575.0
2019-01-23 11:45:00,86.36,86.38,86.2,86.22,25829.0,72.2426,72.2593,72.1087,72.1255,25829.0
2019-01-23 11:50:00,86.21,86.24,86.07,86.08,21390.0,72.1171,72.1422,72.0,72.0083,21390.0
2019-01-23 11:55:00,86.09,86.13,85.94,86.04,68731.0,72.0167,72.0502,71.8912,71.9749,68731.0
2019-01-23 12:00:00,86.05,86.22,86.03,86.22,22371.0,71.9832,72.1255,71.9665,72.1255,22371.0
2019-01-23 12:05:00,86.22,86.3,86.01,86.1,27236.0,72.1255,72.1924,71.9498,72.0251,27236.0
2019-01-23 12:10:00,86.06,86.1,85.95,86.05,30953.0,71.9916,72.0251,71.8996,71.9832,30953.0
2019-01-23 12:15:00,86.04,86.04,85.91,86.02,18698.0,71.9749,71.9749,71.8661,71.9581,18698.0
2019-01-23 12:20:00,86.05,86.24,86.04,86.23,14610.0,71.9832,72.1422,71.9749,72.1338,14610.0
2019-01-23 12:25:00,86.23,86.38,86.2,86.34,16653.0,72.1338,72.2593,72.1087,72.2258,16653.0
2019-01-23 12:30:00,86.33,86.43,86.31,86.35,14625.0,72.2175,72.3011,72.2007,72.2342,14625.0
2019-01-23 12:35:00,86.34,86.34,86.23,86.27,18929.0,72.2258,72.2258,72.1338,72.1673,18929.0
2019-01-23 12:40:00,86.27,86.33,86.24,86.31,21940.0,72.1673,72.2175,72.1422,72.2007,21940.0
2019-01-23 12:45:00,86.31,86.38,86.3,86.35,23131.0,72.2007,72.2593,72.1924,72.2342,23131.0
2019-01-23 12:50:00,86.35,86.45,86.35,86.4,16578.0,72.2342,72.3179,72.2342,72.276,16578.0
2019-01-23 12:55:00,86.39,86.58,86.35,86.55,18286.0,72.2677,72.4266,72.2342,72.4015,18286.0
2019-01-23 13:00:00,86.56,86.56,86.42,86.43,15919.0,72.4099,72.4099,72.2928,72.3011,15919.0
2019-01-23 13:05:00,86.42,86.5,86.34,86.49,19601.0,72.2928,72.3597,72.2258,72.3513,19601.0
2019-01-23 13:10:00,86.49,86.51,86.27,86.28,17590.0,72.3513,72.368,72.1673,72.1756,17590.0
2019-01-23 13:15:00,86.27,86.43,86.27,86.38,17708.0,72.1673,72.3011,72.1673,72.2593,17708.0
2019-01-23 13:20:00,86.38,86.45,86.37,86.43,22242.0,72.2593,72.3179,72.2509,72.3011,22242.0
2019-01-23 13:25:00,86.42,86.47,86.33,86.33,19072.0,72.2928,72.3346,72.2175,72.2175,19072.0
2019-01-23 13:30:00,86.34,86.44,86.33,86.39,19235.0,72.2258,72.3095,72.2175,72.2677,19235.0
2019-01-23 13:35:00,86.4,86.45,86.39,86.4,26387.0,72.276,72.3179,72.2677,72.276,26387.0
2019-01-23 13:40:00,86.4,86.51,86.39,86.48,22869.0,72.276,72.368,72.2677,72.3429,22869.0
2019-01-23 13:45:00,86.49,86.53,86.46,86.47,18198.0,72.3513,72.3848,72.3262,72.3346,18198.0
2019-01-23 13:50:00,86.47,86.49,86.41,86.45,19572.0,72.3346,72.3513,72.2844,72.3179,19572.0
2019-01-23 13:55:00,86.45,86.53,86.43,86.48,39465.0,72.3179,72.3848,72.3011,72.3429,39465.0
2019-01-23 14:00:00,86.49,86.66,86.47,86.64,37695.0,72.3513,72.4935,72.3346,72.4768,37695.0
2019-01-23 14:05:00,86.66,86.74,86.65,86.74,43632.0,72.4935,72.5604,72.4852,72.5604,43632.0
2019-01-23 14:10:00,86.74,86.76,86.66,86.67,28007.0,72.5604,72.5772,72.4935,72.5019,28007.0
2019-01-23 14:15:00,86.67,86.67,86.54,86.62,30885.0,72.5019,72.5019,72.3931,72.4601,30885.0
2019-01-23 14:20:00,86.62,86.88,86.61,86.84,31854.0,72.4601,72.6776,72.4517,72.6441,31854.0
2019-01-23 14:25:00,86.85,86.9,86.78,86.89,28567.0,72.6525,72.6943,72.5939,72.6859,28567.0
2019-01-23 14:30:00,86.9,86.9,86.72,86.82,67253.0,72.6943,72.6943,72.5437,72.6274,67253.0
2019-01-23 14:35:00,86.81,86.87,86.71,86.75,43175.0,72.619,72.6692,72.5354,72.5688,43175.0
2019-01-23 14:40:00,86.75,86.76,86.63,86.66,39879.0,72.5688,72.5772,72.4684,72.4935,39879.0
2019-01-23 14:45:00,86.64,86.84,86.62,86.74,63931.0,72.4768,72.6441,72.4601,72.5604,63931.0
2019-01-23 14:50:00,86.74,86.88,86.74,86.81,39490.0,72.5604,72.6776,72.5604,72.619,39490.0
2019-01-23 14:55:00,86.81,86.91,86.73,86.9,67676.0,72.619,72.7027,72.5521,72.6943,67676.0
2019-01-23 15:00:00,86.91,86.99,86.89,86.94,50986.0,72.7027,72.7696,72.6859,72.7278,50986.0
2019-01-23 15:05:00,86.94,87.0,86.9,86.95,56373.0,72.7278,72.7779,72.6943,72.7361,56373.0
2019-01-23 15:10:00,86.95,87.02,86.93,86.97,42701.0,72.7361,72.7947,72.7194,72.7528,42701.0
2019-01-23 15:15:00,86.98,87.12,86.98,87.1,47398.0,72.7612,72.8783,72.7612,72.8616,47398.0
2019-01-23 15:20:00,87.1,87.15,87.04,87.05,77204.0,72.8616,72.9034,72.8114,72.8198,77204.0
2019-01-23 15:25:00,87.05,87.07,86.99,87.05,44986.0,72.8198,72.8365,72.7696,72.8198,44986.0
2019-01-23 15:30:00,87.06,87.07,86.96,87.03,91926.0,72.8281,72.8365,72.7445,72.803,91926.0
2019-01-23 15:35:00,87.03,87.04,86.94,86.96,53291.0,72.803,72.8114,72.7278,72.7445,53291.0
2019-01-23 15:40:00,86.97,86.99,86.91,86.92,63243.0,72.7528,72.7696,72.7027,72.711,63243.0
2019-01-23 15:45:00,86.92,87.05,86.89,87.04,80744.0,72.711,72.8198,72.6859,72.8114,80744.0
2019-01-23 15:50:00,87.03,87.05,86.98,87.03,103648.0,72.803,72.8198,72.7612,72.803,103648.0
2019-01-23 15:55:00,87.03,87.19,87.03,87.17,250609.0,72.803,72.9369,72.803,72.9202,250609.0
2019-01-24 09:30:00,87.26,87.26,86.68,86.78,96122.0,72.9954,72.9954,72.5103,72.5939,96122.0
2019-01-24 09:35:00,86.77,86.98,86.71,86.76,33791.0,72.5855,72.7612,72.5354,72.5772,33791.0
2019-01-24 09:40:00,86.77,86.85,86.61,86.84,23006.0,72.5855,72.6525,72.4517,72.6441,23006.0
2019-01-24 09:45:00,86.88,87.04,86.81,86.87,44613.0,72.6776,72.8114,72.619,72.6692,44613.0
2019-01-24 09:50:00,86.87,86.92,86.83,86.84,41662.0,72.6692,72.711,72.6357,72.6441,41662.0
2019-01-24 09:55:00,86.86,86.86,86.56,86.58,47086.0,72.6608,72.6608,72.4099,72.4266,47086.0
2019-01-24 10:00:00,86.59,86.74,86.45,86.73,57506.0,72.435,72.5604,72.3179,72.5521,57506.0
2019-01-24 10:05:00,86.73,86.87,86.7,86.76,44195.0,72.5521,72.6692,72.527,72.5772,44195.0
2019-01-24 10:10:00,86.76,86.95,86.73,86.95,36817.0,72.5772,72.7361,72.5521,72.7361,36817.0
2019-01-24 10:15:00,86.95,87.0,86.75,86.75,65424.0,72.7361,72.7779,72.5688,72.5688,65424.0
2019-01-24 10:20:00,86.75,86.84,86.6,86.75,60127.0,72.5688,72.6441,72.4433,72.5688,60127.0
2019-01-24 10:25:00,86.77,87.07,86.76,86.99,38805.0,72.5855,72.8365,72.5772,72.7696,38805.0
2019-01-24 10:30:00,87.01,87.06,86.96,87.04,18414.0,72.7863,72.8281,72.7445,72.8114,18414.0
2019-01-24 10:35:00,87.05,87.05,86.84,86.88,19961.0,72.8198,72.8198,72.6441,72.6776,19961.0
2019-01-24 10:40:00,86.89,86.96,86.84,86.84,34545.0,72.6859,72.7445,72.6441,72.6441,34545.0
2019-01-24 10:45:00,86.84,86.92,86.77,86.9,36440.0,72.6441,72.711,72.5855,72.6943,36440.0
2019-01-24 10:50:00,86.89,86.89,86.8,86.88,17062.0,72.6859,72.6859,72.6106,72.6776,17062.0
2019-01-24 10:55:00,86.87,86.92,86.84,86.84,38970.0,72.6692,72.711,72.6441,72.6441,38970.0
2019-01-24 11:00:00,86.84,86.92,86.82,86.87,43305.0,72.6441,72.711,72.6274,72.6692,43305.0
2019-01-24 11:05:00,86.87,86.9,86.82,86.89,24210.0,72.6692,72.6943,72.6274,72.6859,24210.0
2019-01-24 11:10:00,86.89,86.91,86.71,86.8,42355.0,72.6859,72.7027,72.5354,72.6106,42355.0
2019-01-24 11:15:00,86.8,86.91,86.74,86.78,18903.0,72.6106,72.7027,72.5604,72.5939,18903.0
2019-01-24 11:20:00,86.76,86.81,86.69,86.78,17033.0,72.5772,72.619,72.5186,72.5939,17033.0
2019-01-24 11:25:00,86.77,86.88,86.77,86.83,28367.0,72.5855,72.6776,72.5855,72.6357,28367.0
2019-01-24 11:30:00,86.82,86.83,86.71,86.8,32051.0,72.6274,72.6357,72.5354,72.6106,32051.0
2019-01-24 11:35:00,86.78,86.92,86.75,86.85,30893.0,72.5939,72.711,72.5688,72.6525,30893.0
2019-01-24 11:40:00,86.85,86.9,86.85,86.88,21223.0,72.6525,72.6943,72.6525,72.6776,21223.0
2019-01-24 11:45:00,86.89,86.9,86.78,86.82,23674.0,72.6859,72.6943,72.5939,72.6274,23674.0
2019-01-24 11:50:00,86.82,86.82,86.69,86.77,14863.0,72.6274,72.6274,72.5186,72.5855,14863.0
2019-01-24 11:55:00,86.77,86.87,86.77,86.87,20334.0,72.5855,72.6692,72.5855,72.6692,20334.0
2019-01-24 12:00:00,86.87,86.89,86.79,86.79,15472.0,72.6692,72.6859,72.6023,72.6023,15472.0
2019-01-24 12:05:00,86.81,86.89,86.77,86.87,17449.0,72.619,72.6859,72.5855,72.6692,17449.0
2019-01-24 12:10:00,86.86,86.86,86.77,86.81,19559.0,72.6608,72.6608,72.5855,72.619,19559.0
2019-01-24 12:15:00,86.81,86.85,86.8,86.83,16131.0,72.619,72.6525,72.6106,72.6357,16131.0
2019-01-24 12:20:00,86.83,86.9,86.78,86.9,35243.0,72.6357,72.6943,72.5939,72.6943,35243.0
2019-01-24 12:25:00,86.89,86.89,86.76,86.8,22352.0,72.6859,72.6859,72.5772,72.6106,22352.0
2019-01-24 12:30:00,86.79,86.85,86.78,86.79,13840.0,72.6023,72.6525,72.5939,72.6023,13840.0
2019-01-24 12:35:00,86.78,86.8,86.7,86.76,23526.0,72.5939,72.6106,72.527,72.5772,23526.0
2019-01-24 12:40:00,86.76,86.78,86.73,86.76,16829.0,72.5772,72.5939,72.5521,72.5772,16829.0
2019-01-24 12:45:00,86.76,86.76,86.66,86.72,21083.0,72.5772,72.5772,72.4935,72.5437,21083.0
2019-01-24 12:50:00,86.72,86.72,86.61,86.67,19935.0,72.5437,72.5437,72.4517,72.5019,19935.0
2019-01-24 12:55:00,86.67,86.72,86.66,86.68,15346.0,72.5019,72.5437,72.4935,72.5103,15346.0
2019-01-24 13:00:00,86.68,86.73,86.57,86.62,27439.0,72.5103,72.5521,72.4182,72.4601,27439.0
2019-01-24 13:05:00,86.62,86.64,86.57,86.64,28253.0,72.4601,72.4768,72.4182,72.4768,28253.0
2019-01-24 13:10:00,86.62,86.62,86.47,86.52,39285.0,72.4601,72.4601,72.3346,72.3764,39285.0
2019-01-24 13:15:00,86.51,86.52,86.43,86.5,24548.0,72.368,72.3764,72.3011,72.3597,24548.0
2019-01-24 13:20:00,86.5,86.53,86.48,86.48,31303.0,72.3597,72.3848,72.3429,72.3429,31303.0
2019-01-24 13:25:00,86.47,86.6,86.44,86.56,27471.0,72.3346,72.4433,72.3095,72.4099,27471.0
2019-01-24 13:30:00,86.55,86.66,86.55,86.66,24577.0,72.4015,72.4935,72.4015,72.4935,24577.0
2019-01-24 13:35:00,86.66,86.68,86.58,86.59,29858.0,72.4935,72.5103,72.4266,72.435,29858.0
2019-01-24 13:40:00,86.59,86.6,86.46,86.46,36133.0,72.435,72.4433,72.3262,72.3262,36133.0
2019-01-24 13:45:00,86.48,86.57,86.48,86.53,40185.0,72.3429,72.4182,72.3429,72.3848,40185.0
2019-01-24 13:50:00,86.54,86.56,86.49,86.49,32405.0,72.3931,72.4099,72.3513,72.3513,32405.0
2019-01-24 13:55:00,86.5,86.54,86.47,86.54,42731.0,72.3597,72.3931,72.3346,72.3931,42731.0
2019-01-24 14:00:00,86.54,86.56,86.46,86.56,26709.0,72.3931,72.4099,72.3262,72.4099,26709.0
2019-01-24 14:05:00,86.55,86.58,86.48,86.48,53529.0,72.4015,72.4266,72.3429,72.3429,53529.0
2019-01-24 14:10:00,86.48,86.53,86.44,86.51,34723.0,72.3429,72.3848,72.3095,72.368,34723.0
2019-01-24 14:15:00,86.52,86.53,86.45,86.52,33772.0,72.3764,72.3848,72.3179,72.3764,33772.0
2019-01-24 14:20:00,86.52,86.53,86.49,86.51,32676.0,72.3764,72.3848,72.3513,72.368,32676.0
2019-01-24 14:25:00,86.52,86.6,86.51,86.58,21134.0,72.3764,72.4433,72.368,72.4266,21134.0
2019-01-24 14:30:00,86.58,86.63,86.54,86.59,24716.0,72.4266,72.4684,72.3931,72.435,24716.0
2019-01-24 14:35:00,86.59,86.7,86.58,86.68,41723.0,72.435,72.527,72.4266,72.5103,41723.0
2019-01-24 14:40:00,86.68,86.7,86.61,86.63,35917.0,72.5103,72.527,72.4517,72.4684,35917.0
2019-01-24 14:45:00,86.62,86.64,86.58,86.59,52971.0,72.4601,72.4768,72.4266,72.435,52971.0
2019-01-24 14:50:00,86.59,86.62,86.59,86.61,35095.0,72.435,72.4601,72.435,72.4517,35095.0
2019-01-24 14:55:00,86.61,86.62,86.57,86.61,44704.0,72.4517,72.4601,72.4182,72.4517,44704.0
2019-01-24 15:00:00,86.61,86.62,86.59,86.61,90341.0,72.4517,72.4601,72.435,72.4517,90341.0
2019-01-24 15:05:00,86.61,86.8,86.61,86.79,50051.0,72.4517,72.6106,72.4517,72.6023,50051.0
2019-01-24 15:10:00,86.78,86.82,86.76,86.8,64533.0,72.5939,72.6274,72.5772,72.6106,64533.0
2019-01-24 15:15:00,86.8,86.87,86.75,86.76,82394.0,72.6106,72.6692,72.5688,72.5772,82394.0
2019-01-24 15:20:00,86.78,86.91,86.77,86.9,43175.0,72.5939,72.7027,72.5855,72.6943,43175.0
2019-01-24 15:25:00,86.9,86.99,86.89,86.9,43242.0,72.6943,72.7696,72.6859,72.6943,43242.0
2019-01-24 15:30:00,86.89,86.94,86.87,86.93,42732.0,72.6859,72.7278,72.6692,72.7194,42732.0
2019-01-24 15:35:00,86.93,86.94,86.83,86.83,61530.0,72.7194,72.7278,72.6357,72.6357,61530.0
2019-01-24 15:40:00,86.84,86.88,86.82,86.84,64814.0,72.6441,72.6776,72.6274,72.6441,64814.0
2019-01-24 15:45:00,86.85,86.98,86.85,86.97,81314.0,72.6525,72.7612,72.6525,72.7528,81314.0
2019-01-24 15:50:00,86.97,87.15,86.97,87.14,116826.0,72.7528,72.9034,72.7528,72.8951,116826.0
2019-01-24 15:55:00,87.13,87.32,87.13,87.22,273736.0,72.8867,73.0456,72.8867,72.962,273736.0
2019-01-25 09:30:00,87.68,87.89,87.37,87.72,108604.0,73.3468,73.5225,73.0875,73.3802,108604.0
2019-01-25 09:35:00,87.68,87.76,87.54,87.67,34267.0,73.3468,73.4137,73.2297,73.3384,34267.0
2019-01-25 09:40:00,87.66,87.81,87.42,87.47,33697.0,73.3301,73.4555,73.1293,73.1711,33697.0
2019-01-25 09:45:00,87.5,87.71,87.41,87.56,35957.0,73.1962,73.3719,73.1209,73.2464,35957.0
2019-01-25 09:50:00,87.58,87.79,87.58,87.72,158155.0,73.2631,73.4388,73.2631,73.3802,158155.0
2019-01-25 09:55:00,87.7,87.77,87.6,87.77,25373.0,73.3635,73.4221,73.2799,73.4221,25373.0
2019-01-25 10:00:00,87.77,87.86,87.62,87.82,36809.0,73.4221,73.4974,73.2966,73.4639,36809.0
2019-01-25 10:05:00,87.84,87.89,87.76,87.76,19531.0,73.4806,73.5225,73.4137,73.4137,19531.0
2019-01-25 10:10:00,87.76,87.86,87.65,87.85,16841.0,73.4137,73.4974,73.3217,73.489,16841.0
2019-01-25 10:15:00,87.86,87.91,87.81,87.81,20875.0,73.4974,73.5392,73.4555,73.4555,20875.0
2019-01-25 10:20:00,87.8,87.85,87.76,87.8,17166.0,73.4472,73.489,73.4137,73.4472,17166.0
2019-01-25 10:25:00,87.81,87.83,87.76,87.76,16687.0,73.4555,73.4723,73.4137,73.4137,16687.0
2019-01-25 10:30:00,87.76,87.8,87.61,87.77,71536.0,73.4137,73.4472,73.2882,73.4221,71536.0
2019-01-25 10:35:00,87.77,87.85,87.73,87.82,47512.0,73.4221,73.489,73.3886,73.4639,47512.0
2019-01-25 10:40:00,87.84,87.85,87.72,87.8,29079.0,73.4806,73.489,73.3802,73.4472,29079.0
2019-01-25 10:45:00,87.8,87.81,87.71,87.77,28116.0,73.4472,73.4555,73.3719,73.4221,28116.0
2019-01-25 10:50:00,87.77,87.78,87.6,87.66,40495.0,73.4221,73.4304,73.2799,73.3301,40495.0
2019-01-25 10:55:00,87.66,87.76,87.65,87.7,28528.0,73.3301,73.4137,73.3217,73.3635,28528.0
2019-01-25 11:00:00,87.7,87.72,87.6,87.66,39802.0,73.3635,73.3802,73.2799,73.3301,39802.0
2019-01-25 11:05:00,87.65,87.74,87.63,87.68,28260.0,73.3217,73.397,73.305,73.3468,28260.0
2019-01-25 11:10:00,87.7,87.78,87.67,87.74,22005.0,73.3635,73.4304,73.3384,73.397,22005.0
2019-01-25 11:15:00,87.74,87.74,87.67,87.7,17287.0,73.397,73.397,73.3384,73.3635,17287.0
2019-01-25 11:20:00,87.7,87.74,87.58,87.58,31889.0,73.3635,73.397,73.2631,73.2631,31889.0
2019-01-25 11:25:00,87.59,87.62,87.55,87.59,38436.0,73.2715,73.2966,73.238,73.2715,38436.0
2019-01-25 11:30:00,87.59,87.63,87.54,87.6,27527.0,73.2715,73.305,73.2297,73.2799,27527.0
2019-01-25 11:35:00,87.59,87.65,87.56,87.56,22466.0,73.2715,73.3217,73.2464,73.2464,22466.0
2019-01-25 11:40:00,87.57,87.74,87.57,87.66,41529.0,73.2548,73.397,73.2548,73.3301,41529.0
2019-01-25 11:45:00,87.65,87.66,87.54,87.55,22125.0,73.3217,73.3301,73.2297,73.238,22125.0
2019-01-25 11:50:00,87.54,87.57,87.5,87.53,25748.0,73.2297,73.2548,73.1962,73.2213,25748.0
2019-01-25 11:55:00,87.54,87.54,87.45,87.47,22930.0,73.2297,73.2297,73.1544,73.1711,22930.0
2019-01-25 12:00:00,87.46,87.46,87.36,87.44,16725.0,73.1627,73.1627,73.0791,73.146,16725.0
2019-01-25 12:05:00,87.45,87.52,87.44,87.49,23474.0,73.1544,73.2129,73.146,73.1878,23474.0
2019-01-25 12:10:00,87.5,87.55,87.45,87.51,90641.0,73.1962,73.238,73.1544,73.2046,90641.0
2019-01-25 12:15:00,87.51,87.57,87.46,87.47,16308.0,73.2046,73.2548,73.1627,73.1711,16308.0
2019-01-25 12:20:00,87.48,87.59,87.46,87.59,23605.0,73.1795,73.2715,73.1627,73.2715,23605.0
2019-01-25 12:25:00,87.59,87.71,87.59,87.65,30053.0,73.2715,73.3719,73.2715,73.3217,30053.0
2019-01-25 12:30:00,87.64,87.69,87.55,87.55,39342.0,73.3133,73.3551,73.238,73.238,39342.0
2019-01-25 12:35:00,87.53,87.56,87.46,87.5,49266.0,73.2213,73.2464,73.1627,73.1962,49266.0
2019-01-25 12:40:00,87.5,87.5,87.29,87.3,42578.0,73.1962,73.1962,73.0205,73.0289,42578.0
2019-01-25 12:45:00,87.29,87.3,87.0,87.03,65331.0,73.0205,73.0289,72.7779,72.803,65331.0
2019-01-25 12:50:00,87.03,87.11,86.96,87.0,54832.0,72.803,72.87,72.7445,72.7779,54832.0
2019-01-25 12:55:00,87.01,87.21,86.97,87.18,59511.0,72.7863,72.9536,72.7528,72.9285,59511.0
2019-01-25 13:00:00,87.19,87.25,87.19,87.24,28489.0,72.9369,72.9871,72.9369,72.9787,28489.0
2019-01-25 13:05:00,87.24,87.25,87.21,87.24,25777.0,72.9787,72.9871,72.9536,72.9787,25777.0
2019-01-25 13:10:00,87.25,87.25,87.19,87.25,35506.0,72.9871,72.9871,72.9369,72.9871,35506.0
2019-01-25 13:15:00,87.25,87.25,87.2,87.23,26151.0,72.9871,72.9871,72.9452,72.9703,26151.0
2019-01-25 13:20:00,87.22,87.25,87.22,87.23,44172.0,72.962,72.9871,72.962,72.9703,44172.0
2019-01-25 13:25:00,87.23,87.25,87.17,87.17,29114.0,72.9703,72.9871,72.9202,72.9202,29114.0
2019-01-25 13:30:00,87.17,87.29,87.15,87.25,27938.0,72.9202,73.0205,72.9034,72.9871,27938.0
2019-01-25 13:35:00,87.25,87.25,87.09,87.14,30985.0,72.9871,72.9871,72.8532,72.8951,30985.0
2019-01-25 13:40:00,87.14,87.21,87.12,87.18,16852.0,72.8951,72.9536,72.8783,72.9285,16852.0
2019-01-25 13:45:00,87.18,87.2,87.16,87.2,26845.0,72.9285,72.9452,72.9118,72.9452,26845.0
2019-01-25 13:50:00,87.2,87.2,87.11,87.13,23685.0,72.9452,72.9452,72.87,72.8867,23685.0
2019-01-25 13:55:00,87.13,87.15,87.05,87.07,38231.0,72.8867,72.9034,72.8198,72.8365,38231.0
2019-01-25 14:00:00,87.07,87.11,87.05,87.11,25357.0,72.8365,72.87,72.8198,72.87,25357.0
2019-01-25 14:05:00,87.1,87.11,87.08,87.1,25400.0,72.8616,72.87,72.8449,72.8616,25400.0
2019-01-25 14:10:00,87.09,87.16,87.04,87.13,83634.0,72.8532,72.9118,72.8114,72.8867,83634.0
2019-01-25 14:15:00,87.12,87.25,87.11,87.17,40428.0,72.8783,72.9871,72.87,72.9202,40428.0
2019-01-25 14:20:00,87.19,87.19,86.98,87.0,89877.0,72.9369,72.9369,72.7612,72.7779,89877.0
2019-01-25 14:25:00,87.02,87.05,86.89,86.94,72833.0,72.7947,72.8198,72.6859,72.7278,72833.0
2019-01-25 14:30:00,86.95,87.0,86.91,86.91,30339.0,72.7361,72.7779,72.7027,72.7027,30339.0
2019-01-25 14:35:00,86.93,87.01,86.91,87.01,45527.0,72.7194,72.7863,72.7027,72.7863,45527.0
2019-01-25 14:40:00,87.01,87.06,86.99,87.0,48562.0,72.7863,72.8281,72.7696,72.7779,48562.0
2019-01-25 14:45:00,87.0,87.06,86.96,86.97,32305.0,72.7779,72.8281,72.7445,72.7528,32305.0
2019-01-25 14:50:00,86.96,86.99,86.91,86.97,24645.0,72.7445,72.7696,72.7027,72.7528,24645.0
2019-01-25 14:55:00,86.96,87.01,86.96,87.0,60947.0,72.7445,72.7863,72.7445,72.7779,60947.0
2019-01-25 15:00:00,87.0,87.08,86.96,87.08,68866.0,72.7779,72.8449,72.7445,72.8449,68866.0
2019-01-25 15:05:00,87.08,87.1,86.89,86.94,47263.0,72.8449,72.8616,72.6859,72.7278,47263.0
2019-01-25 15:10:00,86.95,87.03,86.95,87.02,40065.0,72.7361,72.803,72.7361,72.7947,40065.0
2019-01-25 15:15:00,87.02,87.13,87.02,87.11,32435.0,72.7947,72.8867,72.7947,72.87,32435.0
2019-01-25 15:20:00,87.11,87.11,86.91,86.92,45228.0,72.87,72.87,72.7027,72.711,45228.0
2019-01-25 15:25:00,86.92,86.92,86.77,86.83,55268.0,72.711,72.711,72.5855,72.6357,55268.0
2019-01-25 15:30:00,86.83,86.87,86.75,86.82,60965.0,72.6357,72.6692,72.5688,72.6274,60965.0
2019-01-25 15:35:00,86.83,86.84,86.7,86.84,60648.0,72.6357,72.6441,72.527,72.6441,60648.0
2019-01-25 15:40:00,86.84,86.94,86.79,86.94,102508.0,72.6441,72.7278,72.6023,72.7278,102508.0
2019-01-25 15:45:00,86.94,87.0,86.88,86.91,103156.0,72.7278,72.7779,72.6776,72.7027,103156.0
2019-01-25 15:50:00,86.9,86.92,86.81,86.83,160834.0,72.6943,72.711,72.619,72.6357,160834.0
2019-01-25 15:55:00,86.83,87.02,86.83,86.97,398482.0,72.6357,72.7947,72.6357,72.7528,398482.0
2019-01-28 09:30:00,86.52,87.0,86.49,86.55,131750.0,72.3764,72.7779,72.3513,72.4015,131750.0
2019-01-28 09:35:00,86.57,86.83,86.53,86.56,31969.0,72.4182,72.6357,72.3848,72.4099,31969.0
2019-01-28 09:40:00,86.52,86.7,86.48,86.52,40517.0,72.3764,72.527,72.3429,72.3764,40517.0
2019-01-28 09:45:00,86.54,86.56,86.29,86.29,44158.0,72.3931,72.4099,72.184,72.184,44158.0
2019-01-28 09:50:00,86.27,86.27,86.01,86.04,42306.0,72.1673,72.1673,71.9498,71.9749,42306.0
2019-01-28 09:55:00,86.03,86.12,86.01,86.04,28412.0,71.9665,72.0418,71.9498,71.9749,28412.0
2019-01-28 10:00:00,86.03,86.16,85.93,86.0,28316.0,71.9665,72.0753,71.8829,71.9414,28316.0
2019-01-28 10:05:00,86.03,86.2,85.99,86.09,28245.0,71.9665,72.1087,71.9331,72.0167,28245.0
2019-01-28 10:10:00,86.09,86.1,85.91,85.91,32995.0,72.0167,72.0251,71.8661,71.8661,32995.0
2019-01-28 10:15:00,85.9,86.02,85.84,86.0,28674.0,71.8578,71.9581,71.8076,71.9414,28674.0
2019-01-28 10:20:00,86.02,86.08,85.98,86.02,27325.0,71.9581,72.0083,71.9247,71.9581,27325.0
2019-01-28 10:25:00,86.01,86.12,85.97,86.12,34266.0,71.9498,72.0418,71.9163,72.0418,34266.0
2019-01-28 10:30:00,86.12,86.13,85.98,85.98,19335.0,72.0418,72.0502,71.9247,71.9247,19335.0
2019-01-28 10:35:00,85.98,86.01,85.84,85.84,34506.0,71.9247,71.9498,71.8076,71.8076,34506.0
2019-01-28 10:40:00,85.84,86.08,85.83,86.01,34541.0,71.8076,72.0083,71.7992,71.9498,34541.0
2019-01-28 10:45:00,86.0,86.04,85.7,85.7,56108.0,71.9414,71.9749,71.6905,71.6905,56108.0
2019-01-28 10:50:00,85.71,85.88,85.67,85.86,23654.0,71.6988,71.841,71.6654,71.8243,23654.0
2019-01-28 10:55:00,85.86,85.87,85.73,85.78,41889.0,71.8243,71.8327,71.7156,71.7574,41889.0
2019-01-28 11:00:00,85.78,85.82,85.67,85.7,33890.0,71.7574,71.7908,71.6654,71.6905,33890.0
2019-01-28 11:05:00,85.67,85.77,85.67,85.74,20008.0,71.6654,71.749,71.6654,71.7239,20008.0
2019-01-28 11:10:00,85.74,85.9,85.71,85.84,31023.0,71.7239,71.8578,71.6988,71.8076,31023.0
2019-01-28 11:15:00,85.84,85.86,85.73,85.75,19562.0,71.8076,71.8243,71.7156,71.7323,19562.0
2019-01-28 11:20:00,85.76,85.98,85.76,85.97,35621.0,71.7406,71.9247,71.7406,71.9163,35621.0
2019-01-28 11:25:00,85.98,86.08,85.95,86.01,28580.0,71.9247,72.0083,71.8996,71.9498,28580.0
2019-01-28 11:30:00,86.03,86.11,85.97,86.05,17443.0,71.9665,72.0334,71.9163,71.9832,17443.0
2019-01-28 11:35:00,86.04,86.08,85.94,85.96,19344.0,71.9749,72.0083,71.8912,71.908,19344.0
2019-01-28 11:40:00,85.93,85.95,85.79,85.85,25916.0,71.8829,71.8996,71.7657,71.8159,25916.0
2019-01-28 11:45:00,85.83,85.85,85.66,85.71,30686.0,71.7992,71.8159,71.657,71.6988,30686.0
2019-01-28 11:50:00,85.72,85.84,85.71,85.74,21937.0,71.7072,71.8076,71.6988,71.7239,21937.0
2019-01-28 11:55:00,85.72,85.82,85.71,85.71,26527.0,71.7072,71.7908,71.6988,71.6988,26527.0
2019-01-28 12:00:00,85.72,85.83,85.69,85.83,18750.0,71.7072,71.7992,71.6821,71.7992,18750.0
2019-01-28 12:05:00,85.84,85.92,85.79,85.86,40504.0,71.8076,71.8745,71.7657,71.8243,40504.0
2019-01-28 12:10:00,85.87,85.96,85.81,85.84,27845.0,71.8327,71.908,71.7825,71.8076,27845.0
2019-01-28 12:15:00,85.86,85.89,85.8,85.88,13761.0,71.8243,71.8494,71.7741,71.841,13761.0
2019-01-28 12:20:00,85.87,85.96,85.86,85.92,11838.0,71.8327,71.908,71.8243,71.8745,11838.0
2019-01-28 12:25:00,85.92,85.92,85.85,85.89,17929.0,71.8745,71.8745,71.8159,71.8494,17929.0
2019-01-28 12:30:00,85.89,85.97,85.89,85.97,9820.0,71.8494,71.9163,71.8494,71.9163,9820.0
2019-01-28 12:35:00,85.97,86.0,85.92,85.97,30113.0,71.9163,71.9414,71.8745,71.9163,30113.0
2019-01-28 12:40:00,85.96,86.07,85.94,86.0,15608.0,71.908,72.0,71.8912,71.9414,15608.0
2019-01-28 12:45:00,86.01,86.09,86.01,86.08,11976.0,71.9498,72.0167,71.9498,72.0083,11976.0
2019-01-28 12:50:00,86.09,86.12,86.02,86.04,35252.0,72.0167,72.0418,71.9581,71.9749,35252.0
2019-01-28 12:55:00,86.05,86.05,85.97,86.0,23693.0,71.9832,71.9832,71.9163,71.9414,23693.0
2019-01-28 13:00:00,85.99,86.0,85.88,85.92,23851.0,71.9331,71.9414,71.841,71.8745,23851.0
2019-01-28 13:05:00,85.92,85.95,85.89,85.95,11366.0,71.8745,71.8996,71.8494,71.8996,11366.0
2019-01-28 13:10:00,85.95,86.0,85.94,85.97,28881.0,71.8996,71.9414,71.8912,71.9163,28881.0
2019-01-28 13:15:00,85.97,86.0,85.96,85.98,13819.0,71.9163,71.9414,71.908,71.9247,13819.0
2019-01-28 13:20:00,85.98,86.01,85.9,85.9,47286.0,71.9247,71.9498,71.8578,71.8578,47286.0
2019-01-28 13:25:00,85.9,85.94,85.82,85.86,26123.0,71.8578,71.8912,71.7908,71.8243,26123.0
2019-01-28 13:30:00,85.86,86.01,85.86,85.96,52308.0,71.8243,71.9498,71.8243,71.908,52308.0
2019-01-28 13:35:00,85.98,86.0,85.9,85.92,29877.0,71.9247,71.9414,71.8578,71.8745,29877.0
2019-01-28 13:40:00,85.92,85.95,85.87,85.92,12376.0,71.8745,71.8996,71.8327,71.8745,12376.0
2019-01-28 13:45:00,85.92,85.99,85.92,85.98,12897.0,71.8745,71.9331,71.8745,71.9247,12897.0
2019-01-28 13:50:00,85.99,86.02,85.9,85.96,20774.0,71.9331,71.9581,71.8578,71.908,20774.0
2019-01-28 13:55:00,85.97,86.0,85.87,85.88,25604.0,71.9163,71.9414,71.8327,71.841,25604.0
2019-01-28 14:00:00,85.89,85.98,85.89,85.91,29026.0,71.8494,71.9247,71.8494,71.8661,29026.0
2019-01-28 14:05:00,85.92,85.99,85.91,85.96,17655.0,71.8745,71.9331,71.8661,71.908,17655.0
2019-01-28 14:10:00,85.95,85.97,85.83,85.87,33101.0,71.8996,71.9163,71.7992,71.8327,33101.0
2019-01-28 14:15:00,85.87,85.87,85.8,85.84,26920.0,71.8327,71.8327,71.7741,71.8076,26920.0
2019-01-28 14:20:00,85.85,85.9,85.79,85.81,22973.0,71.8159,71.8578,71.7657,71.7825,22973.0
2019-01-28 14:25:00,85.8,85.83,85.78,85.83,19176.0,71.7741,71.7992,71.7574,71.7992,19176.0
2019-01-28 14:30:00,85.84,85.97,85.83,85.95,45736.0,71.8076,71.9163,71.7992,71.8996,45736.0
2019-01-28 14:35:00,85.96,85.98,85.87,85.89,25961.0,71.908,71.9247,71.8327,71.8494,25961.0
2019-01-28 14:40:00,85.89,85.96,85.85,85.96,28583.0,71.8494,71.908,71.8159,71.908,28583.0
2019-01-28 14:45:00,85.96,86.05,85.96,86.05,43997.0,71.908,71.9832,71.908,71.9832,43997.0
2019-01-28 14:50:00,86.06,86.13,86.03,86.06,55309.0,71.9916,72.0502,71.9665,71.9916,55309.0
2019-01-28 14:55:00,86.07,86.15,86.06,86.1,47536.0,72.0,72.0669,71.9916,72.0251,47536.0
2019-01-28 15:00:00,86.12,86.2,86.1,86.13,33401.0,72.0418,72.1087,72.0251,72.0502,33401.0
2019-01-28 15:05:00,86.14,86.15,86.0,86.1,31760.0,72.0585,72.0669,71.9414,72.0251,31760.0
2019-01-28 15:10:00,86.1,86.23,86.1,86.23,22959.0,72.0251,72.1338,72.0251,72.1338,22959.0
2019-01-28 15:15:00,86.23,86.23,86.12,86.16,26554.0,72.1338,72.1338,72.0418,72.0753,26554.0
2019-01-28 15:20:00,86.16,86.28,86.16,86.26,29225.0,72.0753,72.1756,72.0753,72.1589,29225.0
2019-01-28 15:25:00,86.26,86.27,86.14,86.14,36526.0,72.1589,72.1673,72.0585,72.0585,36526.0
2019-01-28 15:30:00,86.13,86.16,86.09,86.13,43869.0,72.0502,72.0753,72.0167,72.0502,43869.0
2019-01-28 15:35:00,86.12,86.24,86.11,86.22,82359.0,72.0418,72.1422,72.0334,72.1255,82359.0
2019-01-28 15:40:00,86.21,86.31,86.2,86.26,63784.0,72.1171,72.2007,72.1087,72.1589,63784.0
2019-01-28 15:45:00,86.25,86.32,86.23,86.25,73970.0,72.1505,72.2091,72.1338,72.1505,73970.0
2019-01-28 15:50:00,86.26,86.34,86.23,86.33,96448.0,72.1589,72.2258,72.1338,72.2175,96448.0
2019-01-28 15:55:00,86.32,86.46,86.31,86.44,183462.0,72.2091,72.3262,72.2007,72.3095,183462.0
2019-01-29 09:30:00,85.96,86.85,85.96,86.8,108996.0,71.908,72.6525,71.908,72.6106,108996.0
2019-01-29 09:35:00,86.84,86.92,86.78,86.78,26174.0,72.6441,72.711,72.5939,72.5939,26174.0
2019-01-29 09:40:00,86.77,86.87,86.7,86.84,17091.0,72.5855,72.6692,72.527,72.6441,17091.0
2019-01-29 09:45:00,86.79,86.96,86.72,86.79,20593.0,72.6023,72.7445,72.5437,72.6023,20593.0
2019-01-29 09:50:00,86.78,86.96,86.75,86.85,20591.0,72.5939,72.7445,72.5688,72.6525,20591.0
2019-01-29 09:55:00,86.83,86.98,86.75,86.93,46675.0,72.6357,72.7612,72.5688,72.7194,46675.0
2019-01-29 10:00:00,86.94,87.08,86.94,87.05,63807.0,72.7278,72.8449,72.7278,72.8198,63807.0
2019-01-29 10:05:00,87.05,87.05,86.68,86.71,19190.0,72.8198,72.8198,72.5103,72.5354,19190.0
2019-01-29 10:10:00,86.69,86.71,86.51,86.58,20697.0,72.5186,72.5354,72.368,72.4266,20697.0
2019-01-29 10:15:00,86.58,86.6,86.5,86.52,16291.0,72.4266,72.4433,72.3597,72.3764,16291.0
2019-01-29 10:20:00,86.52,86.59,86.46,86.53,20604.0,72.3764,72.435,72.3262,72.3848,20604.0
2019-01-29 10:25:00,86.53,86.78,86.53,86.75,19331.0,72.3848,72.5939,72.3848,72.5688,19331.0
2019-01-29 10:30:00,86.77,86.77,86.64,86.64,12812.0,72.5855,72.5855,72.4768,72.4768,12812.0
2019-01-29 10:35:00,86.66,86.73,86.58,86.58,15860.0,72.4935,72.5521,72.4266,72.4266,15860.0
2019-01-29 10:40:00,86.58,86.62,86.51,86.54,14887.0,72.4266,72.4601,72.368,72.3931,14887.0
2019-01-29 10:45:00,86.59,86.66,86.49,86.54,10880.0,72.435,72.4935,72.3513,72.3931,10880.0
2019-01-29 10:50:00,86.55,86.56,86.43,86.45,17283.0,72.4015,72.4099,72.3011,72.3179,17283.0
2019-01-29 10:55:00,86.43,86.44,86.27,86.37,23675.0,72.3011,72.3095,72.1673,72.2509,23675.0
2019-01-29 11:00:00,86.35,86.4,86.31,86.37,10710.0,72.2342,72.276,72.2007,72.2509,10710.0
2019-01-29 11:05:00,86.38,86.5,86.37,86.46,17622.0,72.2593,72.3597,72.2509,72.3262,17622.0
2019-01-29 11:10:00,86.47,86.48,86.37,86.39,21492.0,72.3346,72.3429,72.2509,72.2677,21492.0
2019-01-29 11:15:00,86.41,86.45,86.35,86.39,46218.0,72.2844,72.3179,72.2342,72.2677,46218.0
2019-01-29 11:20:00,86.39,86.46,86.35,86.38,20302.0,72.2677,72.3262,72.2342,72.2593,20302.0
2019-01-29 11:25:00,86.37,86.4,86.31,86.37,10927.0,72.2509,72.276,72.2007,72.2509,10927.0
2019-01-29 11:30:00,86.41,86.5,86.4,86.49,5538.0,72.2844,72.3597,72.276,72.3513,5538.0
2019-01-29 11:35:00,86.49,86.51,86.45,86.5,9136.0,72.3513,72.368,72.3179,72.3597,9136.0
2019-01-29 11:40:00,86.48,86.52,86.45,86.5,21284.0,72.3429,72.3764,72.3179,72.3597,21284.0
2019-01-29 11:45:00,86.5,86.68,86.49,86.67,31810.0,72.3597,72.5103,72.3513,72.5019,31810.0
2019-01-29 11:50:00,86.66,86.77,86.64,86.76,24636.0,72.4935,72.5855,72.4768,72.5772,24636.0
2019-01-29 11:55:00,86.77,86.8,86.75,86.78,14484.0,72.5855,72.6106,72.5688,72.5939,14484.0
2019-01-29 12:00:00,86.79,86.83,86.75,86.79,15632.0,72.6023,72.6357,72.5688,72.6023,15632.0
2019-01-29 12:05:00,86.78,86.82,86.75,86.76,8490.0,72.5939,72.6274,72.5688,72.5772,8490.0
2019-01-29 12:10:00,86.75,86.91,86.74,86.89,15066.0,72.5688,72.7027,72.5604,72.6859,15066.0
2019-01-29 12:15:00,86.89,86.89,86.78,86.85,13728.0,72.6859,72.6859,72.5939,72.6525,13728.0
2019-01-29 12:20:00,86.83,86.93,86.83,86.9,12678.0,72.6357,72.7194,72.6357,72.6943,12678.0
2019-01-29 12:25:00,86.88,86.92,86.86,86.9,10990.0,72.6776,72.711,72.6608,72.6943,10990.0
2019-01-29 12:30:00,86.9,86.91,86.75,86.8,24722.0,72.6943,72.7027,72.5688,72.6106,24722.0
2019-01-29 12:35:00,86.81,86.87,86.81,86.87,15347.0,72.619,72.6692,72.619,72.6692,15347.0
2019-01-29 12:40:00,86.88,86.94,86.84,86.86,14880.0,72.6776,72.7278,72.6441,72.6608,14880.0
2019-01-29 12:45:00,86.86,86.88,86.81,86.83,10612.0,72.6608,72.6776,72.619,72.6357,10612.0
2019-01-29 12:50:00,86.81,86.89,86.81,86.89,10163.0,72.619,72.6859,72.619,72.6859,10163.0
2019-01-29 12:55:00,86.89,86.94,86.77,86.78,18559.0,72.6859,72.7278,72.5855,72.5939,18559.0
2019-01-29 13:00:00,86.78,86.78,86.68,86.68,19726.0,72.5939,72.5939,72.5103,72.5103,19726.0
2019-01-29 13:05:00,86.68,86.73,86.66,86.69,16807.0,72.5103,72.5521,72.4935,72.5186,16807.0
2019-01-29 13:10:00,86.69,86.7,86.61,86.61,20958.0,72.5186,72.527,72.4517,72.4517,20958.0
2019-01-29 13:15:00,86.6,86.69,86.6,86.69,9493.0,72.4433,72.5186,72.4433,72.5186,9493.0
2019-01-29 13:20:00,86.7,86.7,86.61,86.65,15383.0,72.527,72.527,72.4517,72.4852,15383.0
2019-01-29 13:25:00,86.65,86.68,86.64,86.67,10468.0,72.4852,72.5103,72.4768,72.5019,10468.0
2019-01-29 13:30:00,86.68,86.71,86.67,86.7,28459.0,72.5103,72.5354,72.5019,72.527,28459.0
2019-01-29 13:35:00,86.7,86.73,86.69,86.7,18445.0,72.527,72.5521,72.5186,72.527,18445.0
2019-01-29 13:40:00,86.7,86.75,86.68,86.74,27740.0,72.527,72.5688,72.5103,72.5604,27740.0
2019-01-29 13:45:00,86.74,86.76,86.73,86.76,32782.0,72.5604,72.5772,72.5521,72.5772,32782.0
2019-01-29 13:50:00,86.76,86.79,86.68,86.7,33997.0,72.5772,72.6023,72.5103,72.527,33997.0
2019-01-29 13:55:00,86.68,86.73,86.68,86.73,22278.0,72.5103,72.5521,72.5103,72.5521,22278.0
2019-01-29 14:00:00,86.72,86.73,86.66,86.69,17051.0,72.5437,72.5521,72.4935,72.5186,17051.0
2019-01-29 14:05:00,86.69,86.73,86.68,86.72,16467.0,72.5186,72.5521,72.5103,72.5437,16467.0
2019-01-29 14:10:00,86.71,86.72,86.67,86.68,19491.0,72.5354,72.5437,72.5019,72.5103,19491.0
2019-01-29 14:15:00,86.69,86.69,86.6,86.6,28159.0,72.5186,72.5186,72.4433,72.4433,28159.0
2019-01-29 14:20:00,86.6,86.62,86.54,86.54,48952.0,72.4433,72.4601,72.3931,72.3931,48952.0
2019-01-29 14:25:00,86.53,86.54,86.35,86.36,24392.0,72.3848,72.3931,72.2342,72.2426,24392.0
2019-01-29 14:30:00,86.37,86.39,86.25,86.31,59106.0,72.2509,72.2677,72.1505,72.2007,59106.0
2019-01-29 14:35:00,86.3,86.36,86.3,86.34,25644.0,72.1924,72.2426,72.1924,72.2258,25644.0
2019-01-29 14:40:00,86.3,86.36,86.22,86.22,28637.0,72.1924,72.2426,72.1255,72.1255,28637.0
2019-01-29 14:45:00,86.22,86.27,86.15,86.16,29791.0,72.1255,72.1673,72.0669,72.0753,29791.0
2019-01-29 14:50:00,86.16,86.2,86.13,86.16,29187.0,72.0753,72.1087,72.0502,72.0753,29187.0
2019-01-29 14:55:00,86.16,86.18,86.1,86.15,37031.0,72.0753,72.092,72.0251,72.0669,37031.0
2019-01-29 15:00:00,86.16,86.25,86.15,86.22,34020.0,72.0753,72.1505,72.0669,72.1255,34020.0
2019-01-29 15:05:00,86.21,86.26,86.13,86.26,30361.0,72.1171,72.1589,72.0502,72.1589,30361.0
2019-01-29 15:10:00,86.25,86.29,86.2,86.26,33050.0,72.1505,72.184,72.1087,72.1589,33050.0
2019-01-29 15:15:00,86.26,86.35,86.25,86.32,26836.0,72.1589,72.2342,72.1505,72.2091,26836.0
2019-01-29 15:20:00,86.33,86.37,86.31,86.35,35730.0,72.2175,72.2509,72.2007,72.2342,35730.0
2019-01-29 15:25:00,86.35,86.37,86.28,86.35,30602.0,72.2342,72.2509,72.1756,72.2342,30602.0
2019-01-29 15:30:00,86.36,86.44,86.36,86.38,35416.0,72.2426,72.3095,72.2426,72.2593,35416.0
2019-01-29 15:35:00,86.37,86.4,86.27,86.29,50053.0,72.2509,72.276,72.1673,72.184,50053.0
2019-01-29 15:40:00,86.29,86.37,86.29,86.33,35474.0,72.184,72.2509,72.184,72.2175,35474.0
2019-01-29 15:45:00,86.34,86.39,86.33,86.36,52504.0,72.2258,72.2677,72.2175,72.2426,52504.0
2019-01-29 15:50:00,86.36,86.44,86.32,86.43,57290.0,72.2426,72.3095,72.2091,72.3011,57290.0
2019-01-29 15:55:00,86.44,86.49,86.38,86.45,184919.0,72.3095,72.3513,72.2593,72.3179,184919.0
2019-01-30 09:30:00,86.49,86.87,86.48,86.57,198802.0,72.3513,72.6692,72.3429,72.4182,198802.0
2019-01-30 09:35:00,86.56,87.15,86.56,86.87,98559.0,72.4099,72.9034,72.4099,72.6692,98559.0
2019-01-30 09:40:00,86.87,86.91,86.54,86.55,97096.0,72.6692,72.7027,72.3931,72.4015,97096.0
2019-01-30 09:45:00,86.55,86.66,86.48,86.6,31919.0,72.4015,72.4935,72.3429,72.4433,31919.0
2019-01-30 09:50:00,86.61,86.72,86.54,86.69,53744.0,72.4517,72.5437,72.3931,72.5186,53744.0
2019-01-30 09:55:00,86.7,86.72,86.41,86.47,65096.0,72.527,72.5437,72.2844,72.3346,65096.0
2019-01-30 10:00:00,86.46,86.5,86.32,86.44,57479.0,72.3262,72.3597,72.2091,72.3095,57479.0
2019-01-30 10:05:00,86.45,86.5,86.35,86.39,53333.0,72.3179,72.3597,72.2342,72.2677,53333.0
2019-01-30 10:10:00,86.38,86.44,86.31,86.34,34174.0,72.2593,72.3095,72.2007,72.2258,34174.0
2019-01-30 10:15:00,86.34,86.36,86.29,86.36,30897.0,72.2258,72.2426,72.184,72.2426,30897.0
2019-01-30 10:20:00,86.36,86.37,86.26,86.33,25742.0,72.2426,72.2509,72.1589,72.2175,25742.0
2019-01-30 10:25:00,86.35,86.42,86.3,86.42,39935.0,72.2342,72.2928,72.1924,72.2928,39935.0
2019-01-30 10:30:00,86.4,86.41,86.31,86.34,29335.0,72.276,72.2844,72.2007,72.2258,29335.0
2019-01-30 10:35:00,86.35,86.5,86.35,86.49,34378.0,72.2342,72.3597,72.2342,72.3513,34378.0
2019-01-30 10:40:00,86.49,86.5,86.43,86.46,57959.0,72.3513,72.3597,72.3011,72.3262,57959.0
2019-01-30 10:45:00,86.47,86.48,86.4,86.41,61377.0,72.3346,72.3429,72.276,72.2844,61377.0
2019-01-30 10:50:00,86.4,86.4,86.31,86.33,44806.0,72.276,72.276,72.2007,72.2175,44806.0
2019-01-30 10:55:00,86.35,86.4,86.32,86.36,42044.0,72.2342,72.276,72.2091,72.2426,42044.0
2019-01-30 11:00:00,86.4,86.56,86.37,86.52,42642.0,72.276,72.4099,72.2509,72.3764,42642.0
2019-01-30 11:05:00,86.51,86.51,86.46,86.5,26123.0,72.368,72.368,72.3262,72.3597,26123.0
2019-01-30 11:10:00,86.51,86.55,86.44,86.53,75754.0,72.368,72.4015,72.3095,72.3848,75754.0
2019-01-30 11:15:00,86.53,86.58,86.49,86.51,35566.0,72.3848,72.4266,72.3513,72.368,35566.0
2019-01-30 11:20:00,86.51,86.74,86.51,86.7,37805.0,72.368,72.5604,72.368,72.527,37805.0
2019-01-30 11:25:00,86.7,86.73,86.66,86.69,37204.0,72.527,72.5521,72.4935,72.5186,37204.0
2019-01-30 11:30:00,86.7,86.7,86.64,86.65,38512.0,72.527,72.527,72.4768,72.4852,38512.0
2019-01-30 11:35:00,86.65,86.67,86.6,86.63,19475.0,72.4852,72.5019,72.4433,72.4684,19475.0
2019-01-30 11:40:00,86.63,86.69,86.61,86.69,51434.0,72.4684,72.5186,72.4517,72.5186,51434.0
2019-01-30 11:45:00,86.7,86.78,86.67,86.7,45218.0,72.527,72.5939,72.5019,72.527,45218.0
2019-01-30 11:50:00,86.7,86.86,86.69,86.8,32945.0,72.527,72.6608,72.5186,72.6106,32945.0
2019-01-30 11:55:00,86.8,86.82,86.71,86.72,33599.0,72.6106,72.6274,72.5354,72.5437,33599.0
2019-01-30 12:00:00,86.71,86.85,86.7,86.84,49663.0,72.5354,72.6525,72.527,72.6441,49663.0
2019-01-30 12:05:00,86.83,86.85,86.6,86.64,196963.0,72.6357,72.6525,72.4433,72.4768,196963.0
2019-01-30 12:10:00,86.64,86.93,86.62,86.92,303436.0,72.4768,72.7194,72.4601,72.711,303436.0
2019-01-30 12:15:00,86.91,87.05,86.9,87.03,38888.0,72.7027,72.8198,72.6943,72.803,38888.0
2019-01-30 12:20:00,87.02,87.08,86.86,86.87,20777.0,72.7947,72.8449,72.6608,72.6692,20777.0
2019-01-30 12:25:00,86.89,86.93,86.8,86.91,35147.0,72.6859,72.7194,72.6106,72.7027,35147.0
2019-01-30 12:30:00,86.91,86.98,86.86,86.89,40895.0,72.7027,72.7612,72.6608,72.6859,40895.0
2019-01-30 12:35:00,86.89,86.92,86.81,86.83,22700.0,72.6859,72.711,72.619,72.6357,22700.0
2019-01-30 12:40:00,86.84,86.9,86.81,86.83,31497.0,72.6441,72.6943,72.619,72.6357,31497.0
2019-01-30 12:45:00,86.85,86.87,86.82,86.86,13069.0,72.6525,72.6692,72.6274,72.6608,13069.0
2019-01-30 12:50:00,86.88,86.91,86.82,86.89,23564.0,72.6776,72.7027,72.6274,72.6859,23564.0
2019-01-30 12:55:00,86.87,86.87,86.76,86.83,15775.0,72.6692,72.6692,72.5772,72.6357,15775.0
2019-01-30 13:00:00,86.84,86.87,86.81,86.86,9771.0,72.6441,72.6692,72.619,72.6608,9771.0
2019-01-30 13:05:00,86.86,86.89,86.85,86.87,9784.0,72.6608,72.6859,72.6525,72.6692,9784.0
2019-01-30 13:10:00,86.87,86.89,86.82,86.84,15497.0,72.6692,72.6859,72.6274,72.6441,15497.0
2019-01-30 13:15:00,86.84,86.86,86.81,86.84,29195.0,72.6441,72.6608,72.619,72.6441,29195.0
2019-01-30 13:20:00,86.82,86.82,86.7,86.7,14554.0,72.6274,72.6274,72.527,72.527,14554.0
2019-01-30 13:25:00,86.7,86.71,86.67,86.68,11953.0,72.527,72.5354,72.5019,72.5103,11953.0
2019-01-30 13:30:00,86.69,86.71,86.65,86.67,15005.0,72.5186,72.5354,72.4852,72.5019,15005.0
2019-01-30 13:35:00,86.67,86.7,86.65,86.65,18830.0,72.5019,72.527,72.4852,72.4852,18830.0
2019-01-30 13:40:00,86.65,86.67,86.55,86.56,17357.0,72.4852,72.5019,72.4015,72.4099,17357.0
2019-01-30 13:45:00,86.55,86.55,86.43,86.45,27838.0,72.4015,72.4015,72.3011,72.3179,27838.0
2019-01-30 13:50:00,86.45,86.52,86.44,86.51,44657.0,72.3179,72.3764,72.3095,72.368,44657.0
2019-01-30 13:55:00,86.5,86.5,86.43,86.46,38747.0,72.3597,72.3597,72.3011,72.3262,38747.0
2019-01-30 14:00:00,86.46,86.99,86.41,86.92,119785.0,72.3262,72.7696,72.2844,72.711,119785.0
2019-01-30 14:05:00,86.96,87.08,86.9,86.98,26798.0,72.7445,72.8449,72.6943,72.7612,26798.0
2019-01-30 14:10:00,86.99,87.28,86.99,87.27,31882.0,72.7696,73.0122,72.7696,73.0038,31882.0
2019-01-30 14:15:00,87.26,87.39,87.18,87.37,47575.0,72.9954,73.1042,72.9285,73.0875,47575.0
2019-01-30 14:20:00,87.36,87.49,87.31,87.39,37622.0,73.0791,73.1878,73.0373,73.1042,37622.0
2019-01-30 14:25:00,87.38,87.41,87.32,87.41,15824.0,73.0958,73.1209,73.0456,73.1209,15824.0
2019-01-30 14:30:00,87.39,87.47,87.3,87.45,33826.0,73.1042,73.1711,73.0289,73.1544,33826.0
2019-01-30 14:35:00,87.43,87.47,87.24,87.39,39710.0,73.1377,73.1711,72.9787,73.1042,39710.0
2019-01-30 14:40:00,87.38,87.53,87.34,87.51,51836.0,73.0958,73.2213,73.0624,73.2046,51836.0
2019-01-30 14:45:00,87.53,87.67,87.49,87.64,48276.0,73.2213,73.3384,73.1878,73.3133,48276.0
2019-01-30 14:50:00,87.62,87.84,87.54,87.84,45158.0,73.2966,73.4806,73.2297,73.4806,45158.0
2019-01-30 14:55:00,87.85,87.97,87.81,87.94,40451.0,73.489,73.5894,73.4555,73.5643,40451.0
2019-01-30 15:00:00,87.95,87.95,87.74,87.75,37020.0,73.5726,73.5726,73.397,73.4053,37020.0
2019-01-30 15:05:00,87.75,87.77,87.64,87.64,49567.0,73.4053,73.4221,73.3133,73.3133,49567.0
2019-01-30 15:10:00,87.63,87.68,87.51,87.66,68838.0,73.305,73.3468,73.2046,73.3301,68838.0
2019-01-30 15:15:00,87.66,87.69,87.54,87.63,73826.0,73.3301,73.3551,73.2297,73.305,73826.0
2019-01-30 15:20:00,87.64,87.7,87.59,87.62,78828.0,73.3133,73.3635,73.2715,73.2966,78828.0
2019-01-30 15:25:00,87.61,87.71,87.56,87.61,51654.0,73.2882,73.3719,73.2464,73.2882,51654.0
2019-01-30 15:30:00,87.6,87.61,87.52,87.55,65645.0,73.2799,73.2882,73.2129,73.238,65645.0
2019-01-30 15:35:00,87.55,87.65,87.55,87.57,57242.0,73.238,73.3217,73.238,73.2548,57242.0
2019-01-30 15:40:00,87.57,87.7,87.52,87.68,102334.0,73.2548,73.3635,73.2129,73.3468,102334.0
2019-01-30 15:45:00,87.67,87.8,87.66,87.78,113736.0,73.3384,73.4472,73.3301,73.4304,113736.0
2019-01-30 15:50:00,87.78,87.81,87.63,87.65,123702.0,73.4304,73.4555,73.305,73.3217,123702.0
2019-01-30 15:55:00,87.65,87.83,87.65,87.83,278711.0,73.3217,73.4723,73.3217,73.4723,278711.0
2019-01-31 09:30:00,87.74,88.1,87.51,88.06,95948.0,73.397,73.6981,73.2046,73.6647,95948.0
2019-01-31 09:35:00,88.03,88.12,87.82,88.1,33236.0,73.6396,73.7149,73.4639,73.6981,33236.0
2019-01-31 09:40:00,88.14,88.24,87.91,88.03,36345.0,73.7316,73.8152,73.5392,73.6396,36345.0
2019-01-31 09:45:00,87.98,88.12,87.97,88.03,36998.0,73.5977,73.7149,73.5894,73.6396,36998.0
2019-01-31 09:50:00,88.04,88.23,87.95,88.23,40073.0,73.6479,73.8069,73.5726,73.8069,40073.0
2019-01-31 09:55:00,88.24,88.47,88.2,88.47,43805.0,73.8152,74.0076,73.7818,74.0076,43805.0
2019-01-31 10:00:00,88.43,88.63,88.38,88.61,54484.0,73.9742,74.1415,73.9324,74.1248,54484.0
2019-01-31 10:05:00,88.62,88.73,88.5,88.69,40375.0,74.1331,74.2251,74.0327,74.1917,40375.0
2019-01-31 10:10:00,88.7,88.74,88.5,88.66,38002.0,74.2,74.2335,74.0327,74.1666,38002.0
2019-01-31 10:15:00,88.69,88.83,88.65,88.83,33614.0,74.1917,74.3088,74.1582,74.3088,33614.0
2019-01-31 10:20:00,88.81,88.97,88.77,88.97,44754.0,74.2921,74.4259,74.2586,74.4259,44754.0
2019-01-31 10:25:00,88.98,88.99,88.9,88.95,60349.0,74.4343,74.4426,74.3673,74.4092,60349.0
2019-01-31 10:30:00,88.94,88.96,88.82,88.83,89479.0,74.4008,74.4175,74.3004,74.3088,89479.0
2019-01-31 10:35:00,88.82,88.86,88.77,88.83,213426.0,74.3004,74.3339,74.2586,74.3088,213426.0
2019-01-31 10:40:00,88.83,88.9,88.79,88.79,60859.0,74.3088,74.3673,74.2753,74.2753,60859.0
2019-01-31 10:45:00,88.79,88.79,88.61,88.66,57782.0,74.2753,74.2753,74.1248,74.1666,57782.0
2019-01-31 10:50:00,88.66,88.7,88.61,88.61,49150.0,74.1666,74.2,74.1248,74.1248,49150.0
2019-01-31 10:55:00,88.61,88.63,88.56,88.61,70292.0,74.1248,74.1415,74.0829,74.1248,70292.0
2019-01-31 11:00:00,88.62,88.71,88.58,88.69,55165.0,74.1331,74.2084,74.0997,74.1917,55165.0
2019-01-31 11:05:00,88.69,88.72,88.64,88.69,53207.0,74.1917,74.2168,74.1499,74.1917,53207.0
2019-01-31 11:10:00,88.7,88.73,88.63,88.67,69421.0,74.2,74.2251,74.1415,74.1749,69421.0
2019-01-31 11:15:00,88.67,88.67,88.61,88.64,38305.0,74.1749,74.1749,74.1248,74.1499,38305.0
2019-01-31 11:20:00,88.65,88.75,88.6,88.75,48935.0,74.1582,74.2419,74.1164,74.2419,48935.0
2019-01-31 11:25:00,88.75,88.87,88.75,88.82,45586.0,74.2419,74.3423,74.2419,74.3004,45586.0
2019-01-31 11:30:00,88.81,88.94,88.78,88.83,39596.0,74.2921,74.4008,74.267,74.3088,39596.0
2019-01-31 11:35:00,88.82,88.96,88.82,88.94,28747.0,74.3004,74.4175,74.3004,74.4008,28747.0
2019-01-31 11:40:00,88.94,89.12,88.88,89.04,57822.0,74.4008,74.5514,74.3506,74.4845,57822.0
2019-01-31 11:45:00,89.04,89.23,89.04,89.19,37799.0,74.4845,74.6434,74.4845,74.6099,37799.0
2019-01-31 11:50:00,89.19,89.24,89.12,89.19,39065.0,74.6099,74.6518,74.5514,74.6099,39065.0
2019-01-31 11:55:00,89.19,89.32,89.13,89.31,53026.0,74.6099,74.7187,74.5597,74.7103,53026.0
2019-01-31 12:00:00,89.3,89.3,89.06,89.07,54194.0,74.702,74.702,74.5012,74.5096,54194.0
2019-01-31 12:05:00,89.08,89.23,89.06,89.15,50949.0,74.5179,74.6434,74.5012,74.5765,50949.0
2019-01-31 12:10:00,89.14,89.15,89.03,89.15,54669.0,74.5681,74.5765,74.4761,74.5765,54669.0
2019-01-31 12:15:00,89.15,89.21,89.11,89.2,37845.0,74.5765,74.6267,74.543,74.6183,37845.0
2019-01-31 12:20:00,89.21,89.23,89.09,89.14,46732.0,74.6267,74.6434,74.5263,74.5681,46732.0
2019-01-31 12:25:00,89.13,89.13,89.0,89.03,38000.0,74.5597,74.5597,74.451,74.4761,38000.0
2019-01-31 12:30:00,89.04,89.06,88.94,89.04,43529.0,74.4845,74.5012,74.4008,74.4845,43529.0
2019-01-31 12:35:00,89.05,89.06,88.99,89.05,37827.0,74.4928,74.5012,74.4426,74.4928,37827.0
2019-01-31 12:40:00,89.06,89.08,88.8,88.81,61025.0,74.5012,74.5179,74.2837,74.2921,61025.0
2019-01-31 12:45:00,88.81,88.92,88.81,88.9,37106.0,74.2921,74.3841,74.2921,74.3673,37106.0
2019-01-31 12:50:00,88.91,89.0,88.91,88.95,45720.0,74.3757,74.451,74.3757,74.4092,45720.0
2019-01-31 12:55:00,88.95,88.98,88.91,88.95,31535.0,74.4092,74.4343,74.3757,74.4092,31535.0
2019-01-31 13:00:00,88.95,88.99,88.86,88.98,38198.0,74.4092,74.4426,74.3339,74.4343,38198.0
2019-01-31 13:05:00,88.98,89.04,88.96,88.96,41161.0,74.4343,74.4845,74.4175,74.4175,41161.0
2019-01-31 13:10:00,88.96,88.96,88.9,88.94,28933.0,74.4175,74.4175,74.3673,74.4008,28933.0
2019-01-31 13:15:00,88.95,88.99,88.87,88.87,32919.0,74.4092,74.4426,74.3423,74.3423,32919.0
2019-01-31 13:20:00,88.87,88.98,88.86,88.96,26207.0,74.3423,74.4343,74.3339,74.4175,26207.0
2019-01-31 13:25:00,88.97,89.01,88.87,88.93,35956.0,74.4259,74.4594,74.3423,74.3924,35956.0
2019-01-31 13:30:00,88.92,88.92,88.82,88.83,25989.0,74.3841,74.3841,74.3004,74.3088,25989.0
2019-01-31 13:35:00,88.83,88.96,88.82,88.95,20098.0,74.3088,74.4175,74.3004,74.4092,20098.0
2019-01-31 13:40:00,88.94,88.99,88.89,88.93,60307.0,74.4008,74.4426,74.359,74.3924,60307.0
2019-01-31 13:45:00,88.94,88.99,88.83,88.86,178798.0,74.4008,74.4426,74.3088,74.3339,178798.0
2019-01-31 13:50:00,88.87,89.03,88.86,88.94,42702.0,74.3423,74.4761,74.3339,74.4008,42702.0
2019-01-31 13:55:00,88.94,88.95,88.93,88.95,26851.0,74.4008,74.4092,74.3924,74.4092,26851.0
2019-01-31 14:00:00,88.94,88.96,88.9,88.91,42565.0,74.4008,74.4175,74.3673,74.3757,42565.0
2019-01-31 14:05:00,88.91,88.93,88.81,88.81,37683.0,74.3757,74.3924,74.2921,74.2921,37683.0
2019-01-31 14:10:00,88.82,88.84,88.72,88.79,42392.0,74.3004,74.3172,74.2168,74.2753,42392.0
2019-01-31 14:15:00,88.78,88.82,88.74,88.79,43772.0,74.267,74.3004,74.2335,74.2753,43772.0
2019-01-31 14:20:00,88.79,88.89,88.78,88.81,41634.0,74.2753,74.359,74.267,74.2921,41634.0
2019-01-31 14:25:00,88.81,88.83,88.75,88.76,39156.0,74.2921,74.3088,74.2419,74.2502,39156.0
2019-01-31 14:30:00,88.75,88.82,88.75,88.76,43203.0,74.2419,74.3004,74.2419,74.2502,43203.0
2019-01-31 14:35:00,88.77,88.81,88.75,88.79,40446.0,74.2586,74.2921,74.2419,74.2753,40446.0
2019-01-31 14:40:00,88.78,88.79,88.72,88.75,43424.0,74.267,74.2753,74.2168,74.2419,43424.0
2019-01-31 14:45:00,88.75,88.94,88.74,88.86,85746.0,74.2419,74.4008,74.2335,74.3339,85746.0
2019-01-31 14:50:00,88.85,88.93,88.81,88.91,52399.0,74.3255,74.3924,74.2921,74.3757,52399.0
2019-01-31 14:55:00,88.91,89.06,88.91,89.05,48934.0,74.3757,74.5012,74.3757,74.4928,48934.0
2019-01-31 15:00:00,89.05,89.05,88.89,88.89,52381.0,74.4928,74.4928,74.359,74.359,52381.0
2019-01-31 15:05:00,88.89,88.94,88.86,88.94,43106.0,74.359,74.4008,74.3339,74.4008,43106.0
2019-01-31 15:10:00,88.93,88.94,88.78,88.81,43575.0,74.3924,74.4008,74.267,74.2921,43575.0
2019-01-31 15:15:00,88.81,88.89,88.8,88.85,57303.0,74.2921,74.359,74.2837,74.3255,57303.0
2019-01-31 15:20:00,88.85,88.99,88.85,88.99,51182.0,74.3255,74.4426,74.3255,74.4426,51182.0
2019-01-31 15:25:00,89.0,89.03,88.82,88.83,54229.0,74.451,74.4761,74.3004,74.3088,54229.0
2019-01-31 15:30:00,88.83,88.99,88.78,88.84,112105.0,74.3088,74.4426,74.267,74.3172,112105.0
2019-01-31 15:35:00,88.84,88.91,88.78,88.87,114232.0,74.3172,74.3757,74.267,74.3423,114232.0
2019-01-31 15:40:00,88.86,89.02,88.84,88.94,173056.0,74.3339,74.4677,74.3172,74.4008,173056.0
2019-01-31 15:45:00,88.93,88.98,88.86,88.94,118581.0,74.3924,74.4343,74.3339,74.4008,118581.0
2019-01-31 15:50:00,88.95,89.05,88.92,89.02,153054.0,74.4092,74.4928,74.3841,74.4677,153054.0
2019-01-31 15:55:00,89.02,89.11,88.57,88.6,970534.0,74.4677,74.543,74.0913,74.1164,970534.0
2019-02-01 09:30:00,88.87,89.45,88.87,89.44,153955.0,74.3423,74.8274,74.3423,74.8191,153955.0
2019-02-01 09:35:00,89.43,89.43,88.48,88.58,117023.0,74.8107,74.8107,74.016,74.0997,117023.0
2019-02-01 09:40:00,88.6,88.75,88.58,88.66,39130.0,74.1164,74.2419,74.0997,74.1666,39130.0
2019-02-01 09:45:00,88.68,88.7,88.22,88.26,36292.0,74.1833,74.2,73.7985,73.832,36292.0
2019-02-01 09:50:00,88.22,88.34,88.19,88.24,70128.0,73.7985,73.8989,73.7734,73.8152,70128.0
2019-02-01 09:55:00,88.25,88.25,87.91,87.94,85893.0,73.8236,73.8236,73.5392,73.5643,85893.0
2019-02-01 10:00:00,87.95,88.21,87.91,88.14,101952.0,73.5726,73.7901,73.5392,73.7316,101952.0
2019-02-01 10:05:00,88.14,88.32,88.13,88.14,51224.0,73.7316,73.8822,73.7232,73.7316,51224.0
2019-02-01 10:10:00,88.14,88.29,88.14,88.22,39354.0,73.7316,73.8571,73.7316,73.7985,39354.0
2019-02-01 10:15:00,88.23,88.32,88.16,88.26,42729.0,73.8069,73.8822,73.7483,73.832,42729.0
2019-02-01 10:20:00,88.27,88.47,88.26,88.47,22270.0,73.8403,74.0076,73.832,74.0076,22270.0
2019-02-01 10:25:00,88.48,88.54,88.4,88.4,29195.0,74.016,74.0662,73.9491,73.9491,29195.0
2019-02-01 10:30:00,88.4,88.44,88.1,88.11,34851.0,73.9491,73.9825,73.6981,73.7065,34851.0
2019-02-01 10:35:00,88.11,88.17,88.08,88.12,26534.0,73.7065,73.7567,73.6814,73.7149,26534.0
2019-02-01 10:40:00,88.12,88.18,88.08,88.12,31614.0,73.7149,73.765,73.6814,73.7149,31614.0
2019-02-01 10:45:00,88.12,88.15,88.07,88.13,16321.0,73.7149,73.74,73.673,73.7232,16321.0
2019-02-01 10:50:00,88.13,88.24,88.06,88.11,34158.0,73.7232,73.8152,73.6647,73.7065,34158.0
2019-02-01 10:55:00,88.11,88.15,88.08,88.14,17803.0,73.7065,73.74,73.6814,73.7316,17803.0
2019-02-01 11:00:00,88.12,88.21,88.01,88.19,47097.0,73.7149,73.7901,73.6228,73.7734,47097.0
2019-02-01 11:05:00,88.18,88.22,88.08,88.08,26549.0,73.765,73.7985,73.6814,73.6814,26549.0
2019-02-01 11:10:00,88.07,88.26,88.07,88.26,34228.0,73.673,73.832,73.673,73.832,34228.0
2019-02-01 11:15:00,88.25,88.31,88.19,88.22,32601.0,73.8236,73.8738,73.7734,73.7985,32601.0
2019-02-01 11:20:00,88.24,88.35,88.21,88.34,45742.0,73.8152,73.9073,73.7901,73.8989,45742.0
2019-02-01 11:25:00,88.33,88.4,88.29,88.32,26613.0,73.8905,73.9491,73.8571,73.8822,26613.0
2019-02-01 11:30:00,88.32,88.41,88.3,88.34,25943.0,73.8822,73.9574,73.8654,73.8989,25943.0
2019-02-01 11:35:00,88.34,88.36,88.28,88.31,21778.0,73.8989,73.9156,73.8487,73.8738,21778.0
2019-02-01 11:40:00,88.3,88.35,88.27,88.31,21262.0,73.8654,73.9073,73.8403,73.8738,21262.0
2019-02-01 11:45:00,88.31,88.38,88.27,88.35,29389.0,73.8738,73.9324,73.8403,73.9073,29389.0
2019-02-01 11:50:00,88.34,88.41,88.33,88.36,18010.0,73.8989,73.9574,73.8905,73.9156,18010.0
2019-02-01 11:55:00,88.36,88.5,88.35,88.44,43648.0,73.9156,74.0327,73.9073,73.9825,43648.0
2019-02-01 12:00:00,88.43,88.45,88.35,88.35,33219.0,73.9742,73.9909,73.9073,73.9073,33219.0
2019-02-01 12:05:00,88.33,88.35,88.29,88.31,21984.0,73.8905,73.9073,73.8571,73.8738,21984.0
2019-02-01 12:10:00,88.31,88.33,88.26,88.29,29181.0,73.8738,73.8905,73.832,73.8571,29181.0
2019-02-01 12:15:00,88.29,88.3,88.24,88.29,32493.0,73.8571,73.8654,73.8152,73.8571,32493.0
2019-02-01 12:20:00,88.28,88.31,88.21,88.26,36945.0,73.8487,73.8738,73.7901,73.832,36945.0
2019-02-01 12:25:00,88.25,88.3,88.21,88.23,25152.0,73.8236,73.8654,73.7901,73.8069,25152.0
2019-02-01 12:30:00,88.22,88.22,88.11,88.14,18257.0,73.7985,73.7985,73.7065,73.7316,18257.0
2019-02-01 12:35:00,88.16,88.2,87.97,87.97,22860.0,73.7483,73.7818,73.5894,73.5894,22860.0
2019-02-01 12:40:00,87.95,88.08,87.95,88.06,18007.0,73.5726,73.6814,73.5726,73.6647,18007.0
2019-02-01 12:45:00,88.07,88.14,88.04,88.14,13667.0,73.673,73.7316,73.6479,73.7316,13667.0
2019-02-01 12:50:00,88.13,88.16,88.09,88.11,15885.0,73.7232,73.7483,73.6898,73.7065,15885.0
2019-02-01 12:55:00,88.11,88.16,88.11,88.11,7622.0,73.7065,73.7483,73.7065,73.7065,7622.0
2019-02-01 13:00:00,88.11,88.14,88.05,88.06,17243.0,73.7065,73.7316,73.6563,73.6647,17243.0
2019-02-01 13:05:00,88.07,88.15,88.03,88.12,13562.0,73.673,73.74,73.6396,73.7149,13562.0
2019-02-01 13:10:00,88.11,88.13,88.02,88.07,16980.0,73.7065,73.7232,73.6312,73.673,16980.0
2019-02-01 13:15:00,88.06,88.1,88.01,88.05,16839.0,73.6647,73.6981,73.6228,73.6563,16839.0
2019-02-01 13:20:00,88.04,88.05,88.0,88.01,30392.0,73.6479,73.6563,73.6145,73.6228,30392.0
2019-02-01 13:25:00,88.03,88.11,88.03,88.11,16290.0,73.6396,73.7065,73.6396,73.7065,16290.0
2019-02-01 13:30:00,88.09,88.11,88.05,88.05,10940.0,73.6898,73.7065,73.6563,73.6563,10940.0
2019-02-01 13:35:00,88.05,88.08,88.03,88.06,8044.0,73.6563,73.6814,73.6396,73.6647,8044.0
2019-02-01 13:40:00,88.06,88.08,87.99,87.99,15270.0,73.6647,73.6814,73.6061,73.6061,15270.0
2019-02-01 13:45:00,87.99,88.08,87.95,88.01,35281.0,73.6061,73.6814,73.5726,73.6228,35281.0
2019-02-01 13:50:00,88.0,88.02,87.96,87.99,13123.0,73.6145,73.6312,73.581,73.6061,13123.0
2019-02-01 13:55:00,88.0,88.05,87.98,88.02,8175.0,73.6145,73.6563,73.5977,73.6312,8175.0
2019-02-01 14:00:00,88.02,88.02,87.8,87.81,37977.0,73.6312,73.6312,73.4472,73.4555,37977.0
2019-02-01 14:05:00,87.81,87.9,87.81,87.86,15975.0,73.4555,73.5308,73.4555,73.4974,15975.0
2019-02-01 14:10:00,87.86,87.95,87.85,87.9,21863.0,73.4974,73.5726,73.489,73.5308,21863.0
2019-02-01 14:15:00,87.91,87.94,87.84,87.84,38301.0,73.5392,73.5643,73.4806,73.4806,38301.0
2019-02-01 14:20:00,87.84,87.9,87.8,87.8,17698.0,73.4806,73.5308,73.4472,73.4472,17698.0
2019-02-01 14:25:00,87.8,87.84,87.78,87.83,19596.0,73.4472,73.4806,73.4304,73.4723,19596.0
2019-02-01 14:30:00,87.83,87.93,87.82,87.91,12777.0,73.4723,73.5559,73.4639,73.5392,12777.0
2019-02-01 14:35:00,87.91,87.96,87.87,87.94,20623.0,73.5392,73.581,73.5057,73.5643,20623.0
2019-02-01 14:40:00,87.94,87.96,87.91,87.94,16433.0,73.5643,73.581,73.5392,73.5643,16433.0
2019-02-01 14:45:00,87.93,87.98,87.87,87.88,13931.0,73.5559,73.5977,73.5057,73.5141,13931.0
2019-02-01 14:50:00,87.9,87.9,87.73,87.75,20152.0,73.5308,73.5308,73.3886,73.4053,20152.0
2019-02-01 14:55:00,87.77,87.86,87.76,87.83,16992.0,73.4221,73.4974,73.4137,73.4723,16992.0
2019-02-01 15:00:00,87.82,87.88,87.79,87.85,26616.0,73.4639,73.5141,73.4388,73.489,26616.0
2019-02-01 15:05:00,87.84,87.88,87.81,87.82,36096.0,73.4806,73.5141,73.4555,73.4639,36096.0
2019-02-01 15:10:00,87.82,87.86,87.78,87.84,28259.0,73.4639,73.4974,73.4304,73.4806,28259.0
2019-02-01 15:15:00,87.83,87.91,87.82,87.84,38513.0,73.4723,73.5392,73.4639,73.4806,38513.0
2019-02-01 15:20:00,87.83,87.89,87.81,87.88,34053.0,73.4723,73.5225,73.4555,73.5141,34053.0
2019-02-01 15:25:00,87.89,87.98,87.85,87.98,54657.0,73.5225,73.5977,73.489,73.5977,54657.0
2019-02-01 15:30:00,87.98,88.02,87.96,87.99,40876.0,73.5977,73.6312,73.581,73.6061,40876.0
2019-02-01 15:35:00,87.99,88.11,87.98,88.11,31880.0,73.6061,73.7065,73.5977,73.7065,31880.0
2019-02-01 15:40:00,88.11,88.11,88.04,88.1,44732.0,73.7065,73.7065,73.6479,73.6981,44732.0
2019-02-01 15:45:00,88.09,88.11,88.04,88.05,58427.0,73.6898,73.7065,73.6479,73.6563,58427.0
2019-02-01 15:50:00,88.06,88.16,88.06,88.15,80831.0,73.6647,73.7483,73.6647,73.74,80831.0
2019-02-01 15:55:00,88.14,88.36,88.11,88.3,306645.0,73.7316,73.9156,73.7065,73.8654,306645.0
2019-02-04 09:30:00,88.31,88.46,88.0,88.09,99189.0,73.8738,73.9993,73.6145,73.6898,99189.0
2019-02-04 09:35:00,88.02,88.17,88.0,88.12,21886.0,73.6312,73.7567,73.6145,73.7149,21886.0
2019-02-04 09:40:00,88.08,88.14,87.83,87.86,20099.0,73.6814,73.7316,73.4723,73.4974,20099.0
2019-02-04 09:45:00,87.83,87.85,87.73,87.81,27157.0,73.4723,73.489,73.3886,73.4555,27157.0
2019-02-04 09:50:00,87.81,87.84,87.43,87.43,48309.0,73.4555,73.4806,73.1377,73.1377,48309.0
2019-02-04 09:55:00,87.43,87.51,87.27,87.43,37818.0,73.1377,73.2046,73.0038,73.1377,37818.0
2019-02-04 10:00:00,87.44,87.46,87.15,87.21,27723.0,73.146,73.1627,72.9034,72.9536,27723.0
2019-02-04 10:05:00,87.22,87.26,87.02,87.04,124878.0,72.962,72.9954,72.7947,72.8114,124878.0
2019-02-04 10:10:00,87.03,87.18,86.96,87.17,71957.0,72.803,72.9285,72.7445,72.9202,71957.0
2019-02-04 10:15:00,87.17,87.17,86.96,87.0,65059.0,72.9202,72.9202,72.7445,72.7779,65059.0
2019-02-04 10:20:00,87.0,87.02,86.84,86.89,49115.0,72.7779,72.7947,72.6441,72.6859,49115.0
2019-02-04 10:25:00,86.92,87.13,86.9,87.1,56763.0,72.711,72.8867,72.6943,72.8616,56763.0
2019-02-04 10:30:00,87.13,87.31,87.07,87.21,41219.0,72.8867,73.0373,72.8365,72.9536,41219.0
2019-02-04 10:35:00,87.21,87.22,87.1,87.1,17957.0,72.9536,72.962,72.8616,72.8616,17957.0
2019-02-04 10:40:00,87.09,87.29,87.07,87.25,30696.0,72.8532,73.0205,72.8365,72.9871,30696.0
2019-02-04 10:45:00,87.27,87.43,87.27,87.37,27547.0,73.0038,73.1377,73.0038,73.0875,27547.0
2019-02-04 10:50:00,87.37,87.38,87.31,87.35,21644.0,73.0875,73.0958,73.0373,73.0707,21644.0
2019-02-04 10:55:00,87.34,87.41,87.32,87.41,45069.0,73.0624,73.1209,73.0456,73.1209,45069.0
2019-02-04 11:00:00,87.41,87.59,87.4,87.57,29198.0,73.1209,73.2715,73.1126,73.2548,29198.0
2019-02-04 11:05:00,87.56,87.57,87.39,87.48,23892.0,73.2464,73.2548,73.1042,73.1795,23892.0
2019-02-04 11:10:00,87.49,87.49,87.41,87.45,36287.0,73.1878,73.1878,73.1209,73.1544,36287.0
2019-02-04 11:15:00,87.45,87.67,87.41,87.67,23664.0,73.1544,73.3384,73.1209,73.3384,23664.0
2019-02-04 11:20:00,87.67,87.75,87.65,87.69,30525.0,73.3384,73.4053,73.3217,73.3551,30525.0
2019-02-04 11:25:00,87.7,87.83,87.7,87.83,22453.0,73.3635,73.4723,73.3635,73.4723,22453.0
2019-02-04 11:30:00,87.84,87.98,87.8,87.95,23771.0,73.4806,73.5977,73.4472,73.5726,23771.0
2019-02-04 11:35:00,87.95,87.96,87.84,87.86,21669.0,73.5726,73.581,73.4806,73.4974,21669.0
2019-02-04 11:40:00,87.86,87.95,87.86,87.88,22821.0,73.4974,73.5726,73.4974,73.5141,22821.0
2019-02-04 11:45:00,87.89,87.94,87.86,87.94,27063.0,73.5225,73.5643,73.4974,73.5643,27063.0
2019-02-04 11:50:00,87.94,87.97,87.9,87.9,26479.0,73.5643,73.5894,73.5308,73.5308,26479.0
2019-02-04 11:55:00,87.9,87.96,87.86,87.95,20393.0,73.5308,73.581,73.4974,73.5726,20393.0
2019-02-04 12:00:00,87.96,87.98,87.89,87.95,17640.0,73.581,73.5977,73.5225,73.5726,17640.0
2019-02-04 12:05:00,87.95,87.95,87.88,87.92,13676.0,73.5726,73.5726,73.5141,73.5476,13676.0
2019-02-04 12:10:00,87.94,87.97,87.91,87.92,18067.0,73.5643,73.5894,73.5392,73.5476,18067.0
2019-02-04 12:15:00,87.92,87.98,87.86,87.96,16563.0,73.5476,73.5977,73.4974,73.581,16563.0
2019-02-04 12:20:00,87.96,88.0,87.89,87.89,20503.0,73.581,73.6145,73.5225,73.5225,20503.0
2019-02-04 12:25:00,87.89,87.89,87.81,87.83,13671.0,73.5225,73.5225,73.4555,73.4723,13671.0
2019-02-04 12:30:00,87.81,87.84,87.71,87.77,24392.0,73.4555,73.4806,73.3719,73.4221,24392.0
2019-02-04 12:35:00,87.76,87.81,87.76,87.78,24444.0,73.4137,73.4555,73.4137,73.4304,24444.0
2019-02-04 12:40:00,87.77,87.85,87.75,87.84,14074.0,73.4221,73.489,73.4053,73.4806,14074.0
2019-02-04 12:45:00,87.84,87.84,87.74,87.76,10892.0,73.4806,73.4806,73.397,73.4137,10892.0
2019-02-04 12:50:00,87.76,87.83,87.76,87.81,23406.0,73.4137,73.4723,73.4137,73.4555,23406.0
2019-02-04 12:55:00,87.81,87.82,87.79,87.81,13670.0,73.4555,73.4639,73.4388,73.4555,13670.0
2019-02-04 13:00:00,87.81,87.93,87.81,87.91,12370.0,73.4555,73.5559,73.4555,73.5392,12370.0
2019-02-04 13:05:00,87.9,87.95,87.86,87.87,20641.0,73.5308,73.5726,73.4974,73.5057,20641.0
2019-02-04 13:10:00,87.87,87.88,87.81,87.81,38488.0,73.5057,73.5141,73.4555,73.4555,38488.0
2019-02-04 13:15:00,87.81,87.9,87.81,87.9,27401.0,73.4555,73.5308,73.4555,73.5308,27401.0
2019-02-04 13:20:00,87.93,87.97,87.92,87.93,14285.0,73.5559,73.5894,73.5476,73.5559,14285.0
2019-02-04 13:25:00,87.93,87.98,87.89,87.96,23602.0,73.5559,73.5977,73.5225,73.581,23602.0
2019-02-04 13:30:00,87.96,87.96,87.93,87.93,8858.0,73.581,73.581,73.5559,73.5559,8858.0
2019-02-04 13:35:00,87.92,87.99,87.89,87.99,14833.0,73.5476,73.6061,73.5225,73.6061,14833.0
2019-02-04 13:40:00,87.98,88.01,87.92,87.93,20616.0,73.5977,73.6228,73.5476,73.5559,20616.0
2019-02-04 13:45:00,87.93,88.02,87.92,87.97,25407.0,73.5559,73.6312,73.5476,73.5894,25407.0
2019-02-04 13:50:00,87.96,87.99,87.88,87.92,55382.0,73.581,73.6061,73.5141,73.5476,55382.0
2019-02-04 13:55:00,87.91,87.92,87.9,87.92,12551.0,73.5392,73.5476,73.5308,73.5476,12551.0
2019-02-04 14:00:00,87.92,88.06,87.92,88.02,28745.0,73.5476,73.6647,73.5476,73.6312,28745.0
2019-02-04 14:05:00,88.01,88.02,87.95,87.96,15996.0,73.6228,73.6312,73.5726,73.581,15996.0
2019-02-04 14:10:00,87.95,87.96,87.82,87.84,31543.0,73.5726,73.581,73.4639,73.4806,31543.0
2019-02-04 14:15:00,87.84,87.88,87.83,87.85,27864.0,73.4806,73.5141,73.4723,73.489,27864.0
2019-02-04 14:20:00,87.86,87.88,87.69,87.69,39044.0,73.4974,73.5141,73.3551,73.3551,39044.0
2019-02-04 14:25:00,87.69,87.77,87.55,87.77,35788.0,73.3551,73.4221,73.238,73.4221,35788.0
2019-02-04 14:30:00,87.75,87.8,87.69,87.79,30026.0,73.4053,73.4472,73.3551,73.4388,30026.0
2019-02-04 14:35:00,87.78,87.82,87.74,87.81,37285.0,73.4304,73.4639,73.397,73.4555,37285.0
2019-02-04 14:40:00,87.8,87.87,87.74,87.76,26770.0,73.4472,73.5057,73.397,73.4137,26770.0
2019-02-04 14:45:00,87.77,87.84,87.75,87.83,38973.0,73.4221,73.4806,73.4053,73.4723,38973.0
2019-02-04 14:50:00,87.83,87.86,87.79,87.86,28376.0,73.4723,73.4974,73.4388,73.4974,28376.0
2019-02-04 14:55:00,87.88,87.88,87.73,87.73,96909.0,73.5141,73.5141,73.3886,73.3886,96909.0
2019-02-04 15:00:00,87.74,87.74,87.67,87.73,33326.0,73.397,73.397,73.3384,73.3886,33326.0
2019-02-04 15:05:00,87.72,87.77,87.69,87.77,54629.0,73.3802,73.4221,73.3551,73.4221,54629.0
2019-02-04 15:10:00,87.76,87.77,87.72,87.73,27521.0,73.4137,73.4221,73.3802,73.3886,27521.0
2019-02-04 15:15:00,87.72,87.75,87.71,87.73,23826.0,73.3802,73.4053,73.3719,73.3886,23826.0
2019-02-04 15:20:00,87.73,87.76,87.72,87.75,54509.0,73.3886,73.4137,73.3802,73.4053,54509.0
2019-02-04 15:25:00,87.75,87.8,87.73,87.8,26749.0,73.4053,73.4472,73.3886,73.4472,26749.0
2019-02-04 15:30:00,87.79,87.8,87.72,87.76,44410.0,73.4388,73.4472,73.3802,73.4137,44410.0
2019-02-04 15:35:00,87.75,87.81,87.72,87.81,56016.0,73.4053,73.4555,73.3802,73.4555,56016.0
2019-02-04 15:40:00,87.81,87.83,87.78,87.79,64403.0,73.4555,73.4723,73.4304,73.4388,64403.0
2019-02-04 15:45:00,87.8,87.81,87.79,87.8,77894.0,73.4472,73.4555,73.4388,73.4472,77894.0
2019-02-04 15:50:00,87.81,87.82,87.76,87.8,109761.0,73.4555,73.4639,73.4137,73.4472,109761.0
2019-02-04 15:55:00,87.81,87.94,87.73,87.83,268336.0,73.4555,73.5643,73.3886,73.4723,268336.0
2019-02-05 09:30:00,88.26,88.62,87.97,88.06,116426.0,73.832,74.1331,73.5894,73.6647,116426.0
2019-02-05 09:35:00,88.05,88.19,87.92,88.04,87519.0,73.6563,73.7734,73.5476,73.6479,87519.0
2019-02-05 09:40:00,88.04,88.17,87.98,88.14,28670.0,73.6479,73.7567,73.5977,73.7316,28670.0
2019-02-05 09:45:00,88.15,88.18,87.95,88.1,39703.0,73.74,73.765,73.5726,73.6981,39703.0
2019-02-05 09:50:00,88.12,88.14,88.02,88.07,31064.0,73.7149,73.7316,73.6312,73.673,31064.0
2019-02-05 09:55:00,88.07,88.19,88.02,88.02,24162.0,73.673,73.7734,73.6312,73.6312,24162.0
2019-02-05 10:00:00,88.02,88.32,88.02,88.2,315692.0,73.6312,73.8822,73.6312,73.7818,315692.0
2019-02-05 10:05:00,88.18,88.33,88.18,88.22,24497.0,73.765,73.8905,73.765,73.7985,24497.0
2019-02-05 10:10:00,88.23,88.29,88.2,88.25,21077.0,73.8069,73.8571,73.7818,73.8236,21077.0
2019-02-05 10:15:00,88.24,88.4,88.24,88.38,41792.0,73.8152,73.9491,73.8152,73.9324,41792.0
2019-02-05 10:20:00,88.35,88.38,88.26,88.31,40077.0,73.9073,73.9324,73.832,73.8738,40077.0
2019-02-05 10:25:00,88.3,88.35,88.24,88.29,22634.0,73.8654,73.9073,73.8152,73.8571,22634.0
2019-02-05 10:30:00,88.31,88.36,88.24,88.27,26358.0,73.8738,73.9156,73.8152,73.8403,26358.0
2019-02-05 10:35:00,88.28,88.3,88.11,88.13,28025.0,73.8487,73.8654,73.7065,73.7232,28025.0
2019-02-05 10:40:00,88.15,88.18,88.08,88.1,10912.0,73.74,73.765,73.6814,73.6981,10912.0
2019-02-05 10:45:00,88.1,88.18,88.08,88.12,24907.0,73.6981,73.765,73.6814,73.7149,24907.0
2019-02-05 10:50:00,88.12,88.24,88.09,88.24,19047.0,73.7149,73.8152,73.6898,73.8152,19047.0
2019-02-05 10:55:00,88.24,88.28,88.19,88.23,20732.0,73.8152,73.8487,73.7734,73.8069,20732.0
2019-02-05 11:00:00,88.23,88.34,88.21,88.3,23745.0,73.8069,73.8989,73.7901,73.8654,23745.0
2019-02-05 11:05:00,88.3,88.36,88.21,88.27,273881.0,73.8654,73.9156,73.7901,73.8403,273881.0
2019-02-05 11:10:00,88.28,88.33,88.24,88.24,22119.0,73.8487,73.8905,73.8152,73.8152,22119.0
2019-02-05 11:15:00,88.25,88.33,88.2,88.3,26257.0,73.8236,73.8905,73.7818,73.8654,26257.0
2019-02-05 11:20:00,88.29,88.37,88.24,88.3,30042.0,73.8571,73.924,73.8152,73.8654,30042.0
2019-02-05 11:25:00,88.29,88.3,88.21,88.3,69425.0,73.8571,73.8654,73.7901,73.8654,69425.0
2019-02-05 11:30:00,88.31,88.31,88.19,88.2,32672.0,73.8738,73.8738,73.7734,73.7818,32672.0
2019-02-05 11:35:00,88.2,88.22,88.17,88.22,12540.0,73.7818,73.7985,73.7567,73.7985,12540.0
2019-02-05 11:40:00,88.22,88.23,88.07,88.08,18888.0,73.7985,73.8069,73.673,73.6814,18888.0
2019-02-05 11:45:00,88.08,88.2,88.07,88.1,27563.0,73.6814,73.7818,73.673,73.6981,27563.0
2019-02-05 11:50:00,88.11,88.24,88.08,88.23,24593.0,73.7065,73.8152,73.6814,73.8069,24593.0
2019-02-05 11:55:00,88.25,88.25,88.18,88.2,15615.0,73.8236,73.8236,73.765,73.7818,15615.0
2019-02-05 12:00:00,88.21,88.22,88.15,88.2,18594.0,73.7901,73.7985,73.74,73.7818,18594.0
2019-02-05 12:05:00,88.2,88.22,88.15,88.18,13871.0,73.7818,73.7985,73.74,73.765,13871.0
2019-02-05 12:10:00,88.19,88.24,88.18,88.21,14441.0,73.7734,73.8152,73.765,73.7901,14441.0
2019-02-05 12:15:00,88.21,88.25,88.17,88.19,12196.0,73.7901,73.8236,73.7567,73.7734,12196.0
2019-02-05 12:20:00,88.21,88.21,88.09,88.17,12420.0,73.7901,73.7901,73.6898,73.7567,12420.0
2019-02-05 12:25:00,88.16,88.21,88.12,88.14,15732.0,73.7483,73.7901,73.7149,73.7316,15732.0
2019-02-05 12:30:00,88.14,88.16,88.09,88.11,23218.0,73.7316,73.7483,73.6898,73.7065,23218.0
2019-02-05 12:35:00,88.1,88.17,88.09,88.15,83381.0,73.6981,73.7567,73.6898,73.74,83381.0
2019-02-05 12:40:00,88.15,88.15,88.03,88.08,23106.0,73.74,73.74,73.6396,73.6814,23106.0
2019-02-05 12:45:00,88.09,88.15,88.07,88.13,18659.0,73.6898,73.74,73.673,73.7232,18659.0
2019-02-05 12:50:00,88.13,88.21,88.11,88.13,18689.0,73.7232,73.7901,73.7065,73.7232,18689.0
2019-02-05 12:55:00,88.13,88.16,88.07,88.08,9555.0,73.7232,73.7483,73.673,73.6814,9555.0
2019-02-05 13:00:00,88.09,88.12,88.04,88.05,9943.0,73.6898,73.7149,73.6479,73.6563,9943.0
2019-02-05 13:05:00,88.06,88.07,87.94,87.95,10610.0,73.6647,73.673,73.5643,73.5726,10610.0
2019-02-05 13:10:00,87.96,88.02,87.94,88.0,13851.0,73.581,73.6312,73.5643,73.6145,13851.0
2019-02-05 13:15:00,88.0,88.03,87.96,88.03,15184.0,73.6145,73.6396,73.581,73.6396,15184.0
2019-02-05 13:20:00,88.03,88.06,87.96,87.96,19463.0,73.6396,73.6647,73.581,73.581,19463.0
2019-02-05 13:25:00,87.96,87.96,87.84,87.87,58799.0,73.581,73.581,73.4806,73.5057,58799.0
2019-02-05 13:30:00,87.88,87.9,87.77,87.84,114054.0,73.5141,73.5308,73.4221,73.4806,114054.0
2019-02-05 13:35:00,87.84,87.94,87.79,87.94,63386.0,73.4806,73.5643,73.4388,73.5643,63386.0
2019-02-05 13:40:00,87.94,87.95,87.88,87.91,24105.0,73.5643,73.5726,73.5141,73.5392,24105.0
2019-02-05 13:45:00,87.91,87.94,87.88,87.91,18506.0,73.5392,73.5643,73.5141,73.5392,18506.0
2019-02-05 13:50:00,87.91,87.91,87.86,87.86,18605.0,73.5392,73.5392,73.4974,73.4974,18605.0
2019-02-05 13:55:00,87.87,87.93,87.87,87.89,29229.0,73.5057,73.5559,73.5057,73.5225,29229.0
2019-02-05 14:00:00,87.89,87.95,87.87,87.94,26361.0,73.5225,73.5726,73.5057,73.5643,26361.0
2019-02-05 14:05:00,87.95,88.01,87.85,87.95,90980.0,73.5726,73.6228,73.489,73.5726,90980.0
2019-02-05 14:10:00,87.95,87.96,87.82,87.84,65448.0,73.5726,73.581,73.4639,73.4806,65448.0
2019-02-05 14:15:00,87.85,87.87,87.79,87.84,102941.0,73.489,73.5057,73.4388,73.4806,102941.0
2019-02-05 14:20:00,87.83,87.84,87.77,87.8,45947.0,73.4723,73.4806,73.4221,73.4472,45947.0
2019-02-05 14:25:00,87.8,87.86,87.8,87.83,47012.0,73.4472,73.4974,73.4472,73.4723,47012.0
2019-02-05 14:30:00,87.83,87.94,87.8,87.93,76669.0,73.4723,73.5643,73.4472,73.5559,76669.0
2019-02-05 14:35:00,87.93,87.97,87.9,87.92,41552.0,73.5559,73.5894,73.5308,73.5476,41552.0
2019-02-05 14:40:00,87.92,87.95,87.88,87.95,12717.0,73.5476,73.5726,73.5141,73.5726,12717.0
2019-02-05 14:45:00,87.96,87.98,87.92,87.93,29859.0,73.581,73.5977,73.5476,73.5559,29859.0
2019-02-05 14:50:00,87.94,87.97,87.86,87.89,47513.0,73.5643,73.5894,73.4974,73.5225,47513.0
2019-02-05 14:55:00,87.89,87.95,87.88,87.9,23314.0,73.5225,73.5726,73.5141,73.5308,23314.0
2019-02-05 15:00:00,87.91,87.95,87.89,87.94,30964.0,73.5392,73.5726,73.5225,73.5643,30964.0
2019-02-05 15:05:00,87.96,87.96,87.84,87.84,48042.0,73.581,73.581,73.4806,73.4806,48042.0
2019-02-05 15:10:00,87.84,87.85,87.76,87.81,34901.0,73.4806,73.489,73.4137,73.4555,34901.0
2019-02-05 15:15:00,87.79,87.82,87.75,87.81,27949.0,73.4388,73.4639,73.4053,73.4555,27949.0
2019-02-05 15:20:00,87.82,87.84,87.78,87.82,26835.0,73.4639,73.4806,73.4304,73.4639,26835.0
2019-02-05 15:25:00,87.81,87.82,87.76,87.8,76250.0,73.4555,73.4639,73.4137,73.4472,76250.0
2019-02-05 15:30:00,87.8,87.86,87.78,87.84,70550.0,73.4472,73.4974,73.4304,73.4806,70550.0
2019-02-05 15:35:00,87.84,87.98,87.8,87.96,65553.0,73.4806,73.5977,73.4472,73.581,65553.0
2019-02-05 15:40:00,87.96,88.02,87.93,87.95,64039.0,73.581,73.6312,73.5559,73.5726,64039.0
2019-02-05 15:45:00,87.97,87.99,87.88,87.91,62674.0,73.5894,73.6061,73.5141,73.5392,62674.0
2019-02-05 15:50:00,87.91,87.94,87.81,87.81,112670.0,73.5392,73.5643,73.4555,73.4555,112670.0
2019-02-05 15:55:00,87.82,88.01,87.79,87.99,461438.0,73.4639,73.6228,73.4388,73.6061,461438.0
2019-02-06 09:30:00,88.28,88.6,87.81,88.11,77087.0,73.8487,74.1164,73.4555,73.7065,77087.0
2019-02-06 09:35:00,88.12,88.58,88.12,88.48,38894.0,73.7149,74.0997,73.7149,74.016,38894.0
2019-02-06 09:40:00,88.51,88.74,88.47,88.49,44073.0,74.0411,74.2335,74.0076,74.0244,44073.0
2019-02-06 09:45:00,88.49,88.63,88.41,88.61,16196.0,74.0244,74.1415,73.9574,74.1248,16196.0
2019-02-06 09:50:00,88.62,88.62,88.45,88.45,16576.0,74.1331,74.1331,73.9909,73.9909,16576.0
2019-02-06 09:55:00,88.45,88.45,88.23,88.27,21703.0,73.9909,73.9909,73.8069,73.8403,21703.0
2019-02-06 10:00:00,88.27,88.27,88.14,88.15,12839.0,73.8403,73.8403,73.7316,73.74,12839.0
2019-02-06 10:05:00,88.15,88.34,88.11,88.29,28529.0,73.74,73.8989,73.7065,73.8571,28529.0
2019-02-06 10:10:00,88.28,88.42,88.28,88.33,23316.0,73.8487,73.9658,73.8487,73.8905,23316.0
2019-02-06 10:15:00,88.32,88.46,88.27,88.45,31857.0,73.8822,73.9993,73.8403,73.9909,31857.0
2019-02-06 10:20:00,88.46,88.48,88.33,88.4,20379.0,73.9993,74.016,73.8905,73.9491,20379.0
2019-02-06 10:25:00,88.41,88.56,88.4,88.48,35910.0,73.9574,74.0829,73.9491,74.016,35910.0
2019-02-06 10:30:00,88.46,88.62,88.45,88.61,28819.0,73.9993,74.1331,73.9909,74.1248,28819.0
2019-02-06 10:35:00,88.6,88.72,88.59,88.72,39701.0,74.1164,74.2168,74.108,74.2168,39701.0
2019-02-06 10:40:00,88.7,88.73,88.64,88.68,22876.0,74.2,74.2251,74.1499,74.1833,22876.0
2019-02-06 10:45:00,88.69,88.81,88.68,88.81,18082.0,74.1917,74.2921,74.1833,74.2921,18082.0
2019-02-06 10:50:00,88.81,88.96,88.78,88.91,42415.0,74.2921,74.4175,74.267,74.3757,42415.0
2019-02-06 10:55:00,88.93,88.93,88.77,88.87,25716.0,74.3924,74.3924,74.2586,74.3423,25716.0
2019-02-06 11:00:00,88.87,88.95,88.82,88.95,23708.0,74.3423,74.4092,74.3004,74.4092,23708.0
2019-02-06 11:05:00,88.95,88.98,88.9,88.9,19637.0,74.4092,74.4343,74.3673,74.3673,19637.0
2019-02-06 11:10:00,88.88,88.92,88.81,88.83,25935.0,74.3506,74.3841,74.2921,74.3088,25935.0
2019-02-06 11:15:00,88.83,88.96,88.81,88.93,26651.0,74.3088,74.4175,74.2921,74.3924,26651.0
2019-02-06 11:20:00,88.93,88.94,88.81,88.83,23568.0,74.3924,74.4008,74.2921,74.3088,23568.0
2019-02-06 11:25:00,88.84,88.95,88.76,88.94,28961.0,74.3172,74.4092,74.2502,74.4008,28961.0
2019-02-06 11:30:00,88.95,88.96,88.89,88.93,21383.0,74.4092,74.4175,74.359,74.3924,21383.0
2019-02-06 11:35:00,88.91,88.96,88.86,88.95,32023.0,74.3757,74.4175,74.3339,74.4092,32023.0
2019-02-06 11:40:00,88.95,88.98,88.9,88.91,21003.0,74.4092,74.4343,74.3673,74.3757,21003.0
2019-02-06 11:45:00,88.91,88.95,88.86,88.89,15219.0,74.3757,74.4092,74.3339,74.359,15219.0
2019-02-06 11:50:00,88.89,88.92,88.83,88.89,15957.0,74.359,74.3841,74.3088,74.359,15957.0
2019-02-06 11:55:00,88.89,88.91,88.83,88.84,10180.0,74.359,74.3757,74.3088,74.3172,10180.0
2019-02-06 12:00:00,88.84,88.84,88.79,88.82,10234.0,74.3172,74.3172,74.2753,74.3004,10234.0
2019-02-06 12:05:00,88.81,88.81,88.74,88.76,10371.0,74.2921,74.2921,74.2335,74.2502,10371.0
2019-02-06 12:10:00,88.76,88.81,88.74,88.78,21411.0,74.2502,74.2921,74.2335,74.267,21411.0
2019-02-06 12:15:00,88.78,88.8,88.73,88.8,17921.0,74.267,74.2837,74.2251,74.2837,17921.0
2019-02-06 12:20:00,88.8,88.84,88.77,88.78,12613.0,74.2837,74.3172,74.2586,74.267,12613.0
2019-02-06 12:25:00,88.77,88.84,88.76,88.82,11721.0,74.2586,74.3172,74.2502,74.3004,11721.0
2019-02-06 12:30:00,88.82,88.85,88.81,88.83,14545.0,74.3004,74.3255,74.2921,74.3088,14545.0
2019-02-06 12:35:00,88.82,88.84,88.76,88.8,19440.0,74.3004,74.3172,74.2502,74.2837,19440.0
2019-02-06 12:40:00,88.81,88.82,88.7,88.73,12211.0,74.2921,74.3004,74.2,74.2251,12211.0
2019-02-06 12:45:00,88.72,88.73,88.65,88.73,30841.0,74.2168,74.2251,74.1582,74.2251,30841.0
2019-02-06 12:50:00,88.73,88.85,88.73,88.83,23116.0,74.2251,74.3255,74.2251,74.3088,23116.0
2019-02-06 12:55:00,88.81,88.92,88.8,88.91,25441.0,74.2921,74.3841,74.2837,74.3757,25441.0
2019-02-06 13:00:00,88.92,89.0,88.9,88.98,23274.0,74.3841,74.451,74.3673,74.4343,23274.0
2019-02-06 13:05:00,88.98,88.99,88.92,88.94,10729.0,74.4343,74.4426,74.3841,74.4008,10729.0
2019-02-06 13:10:00,88.96,88.97,88.91,88.93,15464.0,74.4175,74.4259,74.3757,74.3924,15464.0
2019-02-06 13:15:00,88.93,88.98,88.92,88.97,12754.0,74.3924,74.4343,74.3841,74.4259,12754.0
2019-02-06 13:20:00,88.98,88.99,88.94,88.97,18353.0,74.4343,74.4426,74.4008,74.4259,18353.0
2019-02-06 13:25:00,88.97,89.03,88.94,89.02,24116.0,74.4259,74.4761,74.4008,74.4677,24116.0
2019-02-06 13:30:00,89.02,89.06,88.98,89.06,37336.0,74.4677,74.5012,74.4343,74.5012,37336.0
2019-02-06 13:35:00,89.07,89.09,89.04,89.06,17099.0,74.5096,74.5263,74.4845,74.5012,17099.0
2019-02-06 13:40:00,89.07,89.1,89.02,89.03,31189.0,74.5096,74.5347,74.4677,74.4761,31189.0
2019-02-06 13:45:00,89.03,89.05,88.98,88.99,27239.0,74.4761,74.4928,74.4343,74.4426,27239.0
2019-02-06 13:50:00,89.0,89.03,89.0,89.02,25782.0,74.451,74.4761,74.451,74.4677,25782.0
2019-02-06 13:55:00,89.02,89.07,89.01,89.04,47197.0,74.4677,74.5096,74.4594,74.4845,47197.0
2019-02-06 14:00:00,89.05,89.06,88.97,88.98,34841.0,74.4928,74.5012,74.4259,74.4343,34841.0
2019-02-06 14:05:00,88.98,88.99,88.82,88.82,21756.0,74.4343,74.4426,74.3004,74.3004,21756.0
2019-02-06 14:10:00,88.82,88.87,88.74,88.76,49448.0,74.3004,74.3423,74.2335,74.2502,49448.0
2019-02-06 14:15:00,88.77,88.86,88.74,88.85,21035.0,74.2586,74.3339,74.2335,74.3255,21035.0
2019-02-06 14:20:00,88.87,88.96,88.86,88.92,26305.0,74.3423,74.4175,74.3339,74.3841,26305.0
2019-02-06 14:25:00,88.91,88.99,88.9,88.96,22281.0,74.3757,74.4426,74.3673,74.4175,22281.0
2019-02-06 14:30:00,88.95,88.99,88.9,88.98,41294.0,74.4092,74.4426,74.3673,74.4343,41294.0
2019-02-06 14:35:00,88.98,88.98,88.74,88.76,30012.0,74.4343,74.4343,74.2335,74.2502,30012.0
2019-02-06 14:40:00,88.75,88.79,88.72,88.73,20368.0,74.2419,74.2753,74.2168,74.2251,20368.0
2019-02-06 14:45:00,88.72,88.74,88.69,88.71,20364.0,74.2168,74.2335,74.1917,74.2084,20364.0
2019-02-06 14:50:00,88.7,88.73,88.68,88.68,25008.0,74.2,74.2251,74.1833,74.1833,25008.0
2019-02-06 14:55:00,88.68,88.73,88.67,88.7,23213.0,74.1833,74.2251,74.1749,74.2,23213.0
2019-02-06 15:00:00,88.7,88.75,88.67,88.67,27886.0,74.2,74.2419,74.1749,74.1749,27886.0
2019-02-06 15:05:00,88.67,88.75,88.67,88.74,32041.0,74.1749,74.2419,74.1749,74.2335,32041.0
2019-02-06 15:10:00,88.73,88.76,88.67,88.75,28092.0,74.2251,74.2502,74.1749,74.2419,28092.0
2019-02-06 15:15:00,88.75,88.75,88.68,88.72,25328.0,74.2419,74.2419,74.1833,74.2168,25328.0
2019-02-06 15:20:00,88.73,88.77,88.71,88.76,28997.0,74.2251,74.2586,74.2084,74.2502,28997.0
2019-02-06 15:25:00,88.75,88.84,88.74,88.81,28218.0,74.2419,74.3172,74.2335,74.2921,28218.0
2019-02-06 15:30:00,88.81,88.83,88.7,88.73,38289.0,74.2921,74.3088,74.2,74.2251,38289.0
2019-02-06 15:35:00,88.72,88.74,88.66,88.69,54946.0,74.2168,74.2335,74.1666,74.1917,54946.0
2019-02-06 15:40:00,88.69,88.71,88.65,88.66,42579.0,74.1917,74.2084,74.1582,74.1666,42579.0
2019-02-06 15:45:00,88.65,88.73,88.58,88.73,117285.0,74.1582,74.2251,74.0997,74.2251,117285.0
2019-02-06 15:50:00,88.73,88.77,88.73,88.77,78756.0,74.2251,74.2586,74.2251,74.2586,78756.0
2019-02-06 15:55:00,88.75,88.9,88.73,88.88,236624.0,74.2419,74.3673,74.2251,74.3506,236624.0
2019-02-07 09:30:00,88.41,88.58,88.22,88.25,49977.0,73.9574,74.0997,73.7985,73.8236,49977.0
2019-02-07 09:35:00,88.21,88.62,88.21,88.42,36872.0,73.7901,74.1331,73.7901,73.9658,36872.0
2019-02-07 09:40:00,88.4,88.56,88.3,88.55,10362.0,73.9491,74.0829,73.8654,74.0746,10362.0
2019-02-07 09:45:00,88.5,88.55,88.26,88.43,20882.0,74.0327,74.0746,73.832,73.9742,20882.0
2019-02-07 09:50:00,88.49,88.65,88.49,88.57,19801.0,74.0244,74.1582,74.0244,74.0913,19801.0
2019-02-07 09:55:00,88.58,88.9,88.57,88.67,49897.0,74.0997,74.3673,74.0913,74.1749,49897.0
2019-02-07 10:00:00,88.67,88.77,88.51,88.77,52698.0,74.1749,74.2586,74.0411,74.2586,52698.0
2019-02-07 10:05:00,88.76,88.93,88.73,88.92,35375.0,74.2502,74.3924,74.2251,74.3841,35375.0
2019-02-07 10:10:00,88.92,89.17,88.86,89.15,33541.0,74.3841,74.5932,74.3339,74.5765,33541.0
2019-02-07 10:15:00,89.15,89.23,89.05,89.1,36924.0,74.5765,74.6434,74.4928,74.5347,36924.0
2019-02-07 10:20:00,89.07,89.31,89.02,89.24,44871.0,74.5096,74.7103,74.4677,74.6518,44871.0
2019-02-07 10:25:00,89.26,89.34,89.2,89.28,32832.0,74.6685,74.7354,74.6183,74.6852,32832.0
2019-02-07 10:30:00,89.28,89.36,89.14,89.17,32022.0,74.6852,74.7522,74.5681,74.5932,32022.0
2019-02-07 10:35:00,89.17,89.18,88.99,89.0,58865.0,74.5932,74.6016,74.4426,74.451,58865.0
2019-02-07 10:40:00,88.99,89.05,88.88,88.88,47477.0,74.4426,74.4928,74.3506,74.3506,47477.0
2019-02-07 10:45:00,88.89,89.04,88.88,88.89,69546.0,74.359,74.4845,74.3506,74.359,69546.0
2019-02-07 10:50:00,88.88,88.88,88.66,88.78,85382.0,74.3506,74.3506,74.1666,74.267,85382.0
2019-02-07 10:55:00,88.8,88.86,88.77,88.83,27409.0,74.2837,74.3339,74.2586,74.3088,27409.0
2019-02-07 11:00:00,88.79,88.81,88.69,88.7,32125.0,74.2753,74.2921,74.1917,74.2,32125.0
2019-02-07 11:05:00,88.69,88.7,88.47,88.5,43985.0,74.1917,74.2,74.0076,74.0327,43985.0
2019-02-07 11:10:00,88.5,88.53,88.4,88.53,32283.0,74.0327,74.0578,73.9491,74.0578,32283.0
2019-02-07 11:15:00,88.52,88.56,88.43,88.44,36832.0,74.0495,74.0829,73.9742,73.9825,36832.0
2019-02-07 11:20:00,88.44,88.48,88.29,88.3,43660.0,73.9825,74.016,73.8571,73.8654,43660.0
2019-02-07 11:25:00,88.31,88.4,88.23,88.32,38253.0,73.8738,73.9491,73.8069,73.8822,38253.0
2019-02-07 11:30:00,88.32,88.34,88.12,88.21,68486.0,73.8822,73.8989,73.7149,73.7901,68486.0
2019-02-07 11:35:00,88.2,88.38,88.19,88.32,51184.0,73.7818,73.9324,73.7734,73.8822,51184.0
2019-02-07 11:40:00,88.29,88.39,88.27,88.3,22118.0,73.8571,73.9407,73.8403,73.8654,22118.0
2019-02-07 11:45:00,88.3,88.32,88.14,88.16,18387.0,73.8654,73.8822,73.7316,73.7483,18387.0
2019-02-07 11:50:00,88.14,88.37,88.14,88.29,36057.0,73.7316,73.924,73.7316,73.8571,36057.0
2019-02-07 11:55:00,88.29,88.4,88.22,88.36,44511.0,73.8571,73.9491,73.7985,73.9156,44511.0
2019-02-07 12:00:00,88.32,88.43,88.29,88.42,37753.0,73.8822,73.9742,73.8571,73.9658,37753.0
2019-02-07 12:05:00,88.41,88.51,88.4,88.5,17589.0,73.9574,74.0411,73.9491,74.0327,17589.0
2019-02-07 12:10:00,88.48,88.53,88.47,88.52,29252.0,74.016,74.0578,74.0076,74.0495,29252.0
2019-02-07 12:15:00,88.51,88.66,88.46,88.66,29397.0,74.0411,74.1666,73.9993,74.1666,29397.0
2019-02-07 12:20:00,88.64,88.68,88.58,88.6,17442.0,74.1499,74.1833,74.0997,74.1164,17442.0
2019-02-07 12:25:00,88.59,88.59,88.53,88.55,17278.0,74.108,74.108,74.0578,74.0746,17278.0
2019-02-07 12:30:00,88.56,88.61,88.5,88.6,24292.0,74.0829,74.1248,74.0327,74.1164,24292.0
2019-02-07 12:35:00,88.6,88.64,88.56,88.59,26704.0,74.1164,74.1499,74.0829,74.108,26704.0
2019-02-07 12:40:00,88.6,88.61,88.45,88.45,66521.0,74.1164,74.1248,73.9909,73.9909,66521.0
2019-02-07 12:45:00,88.45,88.51,88.41,88.49,23455.0,73.9909,74.0411,73.9574,74.0244,23455.0
2019-02-07 12:50:00,88.49,88.51,88.44,88.48,27863.0,74.0244,74.0411,73.9825,74.016,27863.0
2019-02-07 12:55:00,88.47,88.57,88.43,88.56,21442.0,74.0076,74.0913,73.9742,74.0829,21442.0
2019-02-07 13:00:00,88.55,88.86,88.55,88.83,40879.0,74.0746,74.3339,74.0746,74.3088,40879.0
2019-02-07 13:05:00,88.84,88.91,88.72,88.76,26475.0,74.3172,74.3757,74.2168,74.2502,26475.0
2019-02-07 13:10:00,88.76,88.8,88.71,88.72,23945.0,74.2502,74.2837,74.2084,74.2168,23945.0
2019-02-07 13:15:00,88.71,88.74,88.64,88.69,27081.0,74.2084,74.2335,74.1499,74.1917,27081.0
2019-02-07 13:20:00,88.7,88.77,88.64,88.77,34423.0,74.2,74.2586,74.1499,74.2586,34423.0
2019-02-07 13:25:00,88.76,88.86,88.75,88.83,34731.0,74.2502,74.3339,74.2419,74.3088,34731.0
2019-02-07 13:30:00,88.84,88.9,88.77,88.84,28229.0,74.3172,74.3673,74.2586,74.3172,28229.0
2019-02-07 13:35:00,88.83,88.85,88.75,88.76,18286.0,74.3088,74.3255,74.2419,74.2502,18286.0
2019-02-07 13:40:00,88.75,88.75,88.64,88.64,12383.0,74.2419,74.2419,74.1499,74.1499,12383.0
2019-02-07 13:45:00,88.65,88.7,88.6,88.63,24146.0,74.1582,74.2,74.1164,74.1415,24146.0
2019-02-07 13:50:00,88.64,88.71,88.6,88.68,17443.0,74.1499,74.2084,74.1164,74.1833,17443.0
2019-02-07 13:55:00,88.68,88.74,88.65,88.69,28962.0,74.1833,74.2335,74.1582,74.1917,28962.0
2019-02-07 14:00:00,88.67,88.69,88.61,88.64,40918.0,74.1749,74.1917,74.1248,74.1499,40918.0
2019-02-07 14:05:00,88.64,88.68,88.57,88.63,25587.0,74.1499,74.1833,74.0913,74.1415,25587.0
2019-02-07 14:10:00,88.63,88.64,88.56,88.56,27736.0,74.1415,74.1499,74.0829,74.0829,27736.0
2019-02-07 14:15:00,88.57,88.64,88.5,88.63,58884.0,74.0913,74.1499,74.0327,74.1415,58884.0
2019-02-07 14:20:00,88.62,88.71,88.6,88.7,31972.0,74.1331,74.2084,74.1164,74.2,31972.0
2019-02-07 14:25:00,88.7,88.78,88.68,88.76,24337.0,74.2,74.267,74.1833,74.2502,24337.0
2019-02-07 14:30:00,88.79,88.81,88.72,88.73,24613.0,74.2753,74.2921,74.2168,74.2251,24613.0
2019-02-07 14:35:00,88.74,88.77,88.69,88.72,25087.0,74.2335,74.2586,74.1917,74.2168,25087.0
2019-02-07 14:40:00,88.71,88.72,88.66,88.66,20135.0,74.2084,74.2168,74.1666,74.1666,20135.0
2019-02-07 14:45:00,88.66,88.73,88.58,88.59,26350.0,74.1666,74.2251,74.0997,74.108,26350.0
2019-02-07 14:50:00,88.58,88.63,88.52,88.59,27284.0,74.0997,74.1415,74.0495,74.108,27284.0
2019-02-07 14:55:00,88.58,88.63,88.54,88.61,38424.0,74.0997,74.1415,74.0662,74.1248,38424.0
2019-02-07 15:00:00,88.61,88.68,88.51,88.52,56064.0,74.1248,74.1833,74.0411,74.0495,56064.0
2019-02-07 15:05:00,88.52,88.54,88.44,88.5,43374.0,74.0495,74.0662,73.9825,74.0327,43374.0
2019-02-07 15:10:00,88.5,88.5,88.42,88.44,36548.0,74.0327,74.0327,73.9658,73.9825,36548.0
2019-02-07 15:15:00,88.44,88.51,88.42,88.49,29604.0,73.9825,74.0411,73.9658,74.0244,29604.0
2019-02-07 15:20:00,88.49,88.55,88.48,88.54,29661.0,74.0244,74.0746,74.016,74.0662,29661.0
2019-02-07 15:25:00,88.55,88.57,88.48,88.53,34195.0,74.0746,74.0913,74.016,74.0578,34195.0
2019-02-07 15:30:00,88.53,88.56,88.4,88.43,35456.0,74.0578,74.0829,73.9491,73.9742,35456.0
2019-02-07 15:35:00,88.44,88.55,88.42,88.55,52800.0,73.9825,74.0746,73.9658,74.0746,52800.0
2019-02-07 15:40:00,88.55,88.76,88.53,88.66,79745.0,74.0746,74.2502,74.0578,74.1666,79745.0
2019-02-07 15:45:00,88.68,88.75,88.66,88.72,76241.0,74.1833,74.2419,74.1666,74.2168,76241.0
2019-02-07 15:50:00,88.72,88.8,88.7,88.77,102145.0,74.2168,74.2837,74.2,74.2586,102145.0
2019-02-07 15:55:00,88.76,88.91,88.72,88.89,258156.0,74.2502,74.3757,74.2168,74.359,258156.0
2019-02-08 09:30:00,88.55,89.5,88.4,89.4,185023.0,74.0746,74.8693,73.9491,74.7856,185023.0
2019-02-08 09:35:00,89.43,89.51,88.79,88.93,142826.0,74.8107,74.8776,74.2753,74.3924,142826.0
2019-02-08 09:40:00,88.97,88.98,88.74,88.9,48302.0,74.4259,74.4343,74.2335,74.3673,48302.0
2019-02-08 09:45:00,88.9,88.93,88.6,88.6,67579.0,74.3673,74.3924,74.1164,74.1164,67579.0
2019-02-08 09:50:00,88.61,88.61,88.38,88.39,18569.0,74.1248,74.1248,73.9324,73.9407,18569.0
2019-02-08 09:55:00,88.39,88.54,88.36,88.51,24775.0,73.9407,74.0662,73.9156,74.0411,24775.0
2019-02-08 10:00:00,88.49,88.5,88.25,88.28,30928.0,74.0244,74.0327,73.8236,73.8487,30928.0
2019-02-08 10:05:00,88.28,88.39,88.26,88.3,20450.0,73.8487,73.9407,73.832,73.8654,20450.0
2019-02-08 10:10:00,88.32,88.33,88.22,88.28,27331.0,73.8822,73.8905,73.7985,73.8487,27331.0
2019-02-08 10:15:00,88.26,88.33,88.17,88.22,20888.0,73.832,73.8905,73.7567,73.7985,20888.0
2019-02-08 10:20:00,88.22,88.34,88.22,88.32,19909.0,73.7985,73.8989,73.7985,73.8822,19909.0
2019-02-08 10:25:00,88.31,88.4,88.24,88.38,25116.0,73.8738,73.9491,73.8152,73.9324,25116.0
2019-02-08 10:30:00,88.36,88.38,88.24,88.33,55985.0,73.9156,73.9324,73.8152,73.8905,55985.0
2019-02-08 10:35:00,88.33,88.42,88.31,88.42,60280.0,73.8905,73.9658,73.8738,73.9658,60280.0
2019-02-08 10:40:00,88.42,88.47,88.38,88.4,15946.0,73.9658,74.0076,73.9324,73.9491,15946.0
2019-02-08 10:45:00,88.39,88.39,88.23,88.27,36724.0,73.9407,73.9407,73.8069,73.8403,36724.0
2019-02-08 10:50:00,88.27,88.37,88.26,88.3,23546.0,73.8403,73.924,73.832,73.8654,23546.0
2019-02-08 10:55:00,88.31,88.54,88.3,88.51,28836.0,73.8738,74.0662,73.8654,74.0411,28836.0
2019-02-08 11:00:00,88.52,88.54,88.28,88.33,26507.0,74.0495,74.0662,73.8487,73.8905,26507.0
2019-02-08 11:05:00,88.34,88.48,88.3,88.45,32367.0,73.8989,74.016,73.8654,73.9909,32367.0
2019-02-08 11:10:00,88.45,88.58,88.43,88.56,20731.0,73.9909,74.0997,73.9742,74.0829,20731.0
2019-02-08 11:15:00,88.55,88.61,88.53,88.58,26667.0,74.0746,74.1248,74.0578,74.0997,26667.0
2019-02-08 11:20:00,88.58,88.64,88.49,88.62,18202.0,74.0997,74.1499,74.0244,74.1331,18202.0
2019-02-08 11:25:00,88.63,88.68,88.54,88.63,49153.0,74.1415,74.1833,74.0662,74.1415,49153.0
2019-02-08 11:30:00,88.66,88.66,88.48,88.49,19660.0,74.1666,74.1666,74.016,74.0244,19660.0
2019-02-08 11:35:00,88.49,88.8,88.48,88.78,36447.0,74.0244,74.2837,74.016,74.267,36447.0
2019-02-08 11:40:00,88.77,88.89,88.73,88.88,22926.0,74.2586,74.359,74.2251,74.3506,22926.0
2019-02-08 11:45:00,88.89,88.91,88.66,88.72,19912.0,74.359,74.3757,74.1666,74.2168,19912.0
2019-02-08 11:50:00,88.7,88.81,88.64,88.81,23961.0,74.2,74.2921,74.1499,74.2921,23961.0
2019-02-08 11:55:00,88.83,88.89,88.78,88.83,17458.0,74.3088,74.359,74.267,74.3088,17458.0
2019-02-08 12:00:00,88.84,88.87,88.76,88.76,19568.0,74.3172,74.3423,74.2502,74.2502,19568.0
2019-02-08 12:05:00,88.78,88.94,88.77,88.93,25747.0,74.267,74.4008,74.2586,74.3924,25747.0
2019-02-08 12:10:00,88.92,89.01,88.89,89.01,33311.0,74.3841,74.4594,74.359,74.4594,33311.0
2019-02-08 12:15:00,89.0,89.07,88.95,89.0,27418.0,74.451,74.5096,74.4092,74.451,27418.0
2019-02-08 12:20:00,89.0,89.09,88.99,89.0,26529.0,74.451,74.5263,74.4426,74.451,26529.0
2019-02-08 12:25:00,89.01,89.1,88.99,89.02,31742.0,74.4594,74.5347,74.4426,74.4677,31742.0
2019-02-08 12:30:00,89.03,89.05,88.91,88.93,34322.0,74.4761,74.4928,74.3757,74.3924,34322.0
2019-02-08 12:35:00,88.93,88.97,88.85,88.92,41135.0,74.3924,74.4259,74.3255,74.3841,41135.0
2019-02-08 12:40:00,88.93,89.04,88.92,88.97,24637.0,74.3924,74.4845,74.3841,74.4259,24637.0
2019-02-08 12:45:00,88.96,88.99,88.92,88.92,31363.0,74.4175,74.4426,74.3841,74.3841,31363.0
2019-02-08 12:50:00,88.92,88.93,88.86,88.89,38748.0,74.3841,74.3924,74.3339,74.359,38748.0
2019-02-08 12:55:00,88.89,88.92,88.8,88.92,31966.0,74.359,74.3841,74.2837,74.3841,31966.0
2019-02-08 13:00:00,88.93,88.97,88.89,88.93,67581.0,74.3924,74.4259,74.359,74.3924,67581.0
2019-02-08 13:05:00,88.92,88.99,88.85,88.99,34128.0,74.3841,74.4426,74.3255,74.4426,34128.0
2019-02-08 13:10:00,89.0,89.03,88.91,88.91,236787.0,74.451,74.4761,74.3757,74.3757,236787.0
2019-02-08 13:15:00,88.92,88.93,88.84,88.9,34470.0,74.3841,74.3924,74.3172,74.3673,34470.0
2019-02-08 13:20:00,88.9,88.9,88.82,88.82,28733.0,74.3673,74.3673,74.3004,74.3004,28733.0
2019-02-08 13:25:00,88.82,88.92,88.81,88.92,34284.0,74.3004,74.3841,74.2921,74.3841,34284.0
2019-02-08 13:30:00,88.91,88.92,88.85,88.87,15283.0,74.3757,74.3841,74.3255,74.3423,15283.0
2019-02-08 13:35:00,88.87,88.9,88.83,88.87,24599.0,74.3423,74.3673,74.3088,74.3423,24599.0
2019-02-08 13:40:00,88.86,88.9,88.84,88.9,16177.0,74.3339,74.3673,74.3172,74.3673,16177.0
2019-02-08 13:45:00,88.9,88.91,88.85,88.87,14977.0,74.3673,74.3757,74.3255,74.3423,14977.0
2019-02-08 13:50:00,88.88,88.88,88.84,88.85,14654.0,74.3506,74.3506,74.3172,74.3255,14654.0
2019-02-08 13:55:00,88.86,88.9,88.83,88.89,17419.0,74.3339,74.3673,74.3088,74.359,17419.0
2019-02-08 14:00:00,88.9,88.92,88.85,88.86,34360.0,74.3673,74.3841,74.3255,74.3339,34360.0
2019-02-08 14:05:00,88.86,88.86,88.81,88.86,17583.0,74.3339,74.3339,74.2921,74.3339,17583.0
2019-02-08 14:10:00,88.85,88.88,88.82,88.86,26299.0,74.3255,74.3506,74.3004,74.3339,26299.0
2019-02-08 14:15:00,88.85,88.85,88.8,88.82,22262.0,74.3255,74.3255,74.2837,74.3004,22262.0
2019-02-08 14:20:00,88.81,88.83,88.77,88.78,16871.0,74.2921,74.3088,74.2586,74.267,16871.0
2019-02-08 14:25:00,88.78,88.79,88.72,88.78,19294.0,74.267,74.2753,74.2168,74.267,19294.0
2019-02-08 14:30:00,88.77,88.82,88.76,88.81,17133.0,74.2586,74.3004,74.2502,74.2921,17133.0
2019-02-08 14:35:00,88.81,88.83,88.78,88.83,17829.0,74.2921,74.3088,74.267,74.3088,17829.0
2019-02-08 14:40:00,88.82,88.82,88.77,88.79,16985.0,74.3004,74.3004,74.2586,74.2753,16985.0
2019-02-08 14:45:00,88.8,88.8,88.72,88.73,15141.0,74.2837,74.2837,74.2168,74.2251,15141.0
2019-02-08 14:50:00,88.74,88.75,88.71,88.73,17543.0,74.2335,74.2419,74.2084,74.2251,17543.0
2019-02-08 14:55:00,88.73,88.76,88.7,88.71,17751.0,74.2251,74.2502,74.2,74.2084,17751.0
2019-02-08 15:00:00,88.7,88.77,88.7,88.72,24335.0,74.2,74.2586,74.2,74.2168,24335.0
2019-02-08 15:05:00,88.73,88.8,88.73,88.77,27891.0,74.2251,74.2837,74.2251,74.2586,27891.0
2019-02-08 15:10:00,88.77,88.88,88.75,88.87,23087.0,74.2586,74.3506,74.2419,74.3423,23087.0
2019-02-08 15:15:00,88.87,88.87,88.83,88.84,26911.0,74.3423,74.3423,74.3088,74.3172,26911.0
2019-02-08 15:20:00,88.84,88.86,88.79,88.83,26429.0,74.3172,74.3339,74.2753,74.3088,26429.0
2019-02-08 15:25:00,88.83,88.87,88.78,88.86,32274.0,74.3088,74.3423,74.267,74.3339,32274.0
2019-02-08 15:30:00,88.87,88.89,88.81,88.85,39880.0,74.3423,74.359,74.2921,74.3255,39880.0
2019-02-08 15:35:00,88.85,88.91,88.78,88.9,36762.0,74.3255,74.3757,74.267,74.3673,36762.0
2019-02-08 15:40:00,88.9,88.91,88.75,88.78,38260.0,74.3673,74.3757,74.2419,74.267,38260.0
2019-02-08 15:45:00,88.78,88.86,88.78,88.81,61410.0,74.267,74.3339,74.267,74.2921,61410.0
2019-02-08 15:50:00,88.81,88.83,88.79,88.81,80147.0,74.2921,74.3088,74.2753,74.2921,80147.0
2019-02-08 15:55:00,88.81,89.04,88.79,89.03,214309.0,74.2921,74.4845,74.2753,74.4761,214309.0
2019-02-11 09:30:00,89.48,89.88,89.44,89.85,86752.0,74.8525,75.1871,74.8191,75.162,86752.0
2019-02-11 09:35:00,89.88,89.9,89.52,89.52,28621.0,75.1871,75.2039,74.886,74.886,28621.0
2019-02-11 09:40:00,89.52,89.7,89.46,89.68,15836.0,74.886,75.0366,74.8358,75.0198,15836.0
2019-02-11 09:45:00,89.7,89.7,89.52,89.59,17841.0,75.0366,75.0366,74.886,74.9446,17841.0
2019-02-11 09:50:00,89.55,89.63,89.46,89.49,19896.0,74.9111,74.978,74.8358,74.8609,19896.0
2019-02-11 09:55:00,89.5,89.5,89.35,89.44,17067.0,74.8693,74.8693,74.7438,74.8191,17067.0
2019-02-11 10:00:00,89.45,89.55,89.39,89.44,26321.0,74.8274,74.9111,74.7772,74.8191,26321.0
2019-02-11 10:05:00,89.44,89.5,89.37,89.47,23634.0,74.8191,74.8693,74.7605,74.8442,23634.0
2019-02-11 10:10:00,89.45,89.48,89.33,89.36,23926.0,74.8274,74.8525,74.7271,74.7522,23926.0
2019-02-11 10:15:00,89.38,89.57,89.37,89.48,22619.0,74.7689,74.9278,74.7605,74.8525,22619.0
2019-02-11 10:20:00,89.48,89.5,89.3,89.32,18541.0,74.8525,74.8693,74.702,74.7187,18541.0
2019-02-11 10:25:00,89.31,89.32,89.21,89.27,43940.0,74.7103,74.7187,74.6267,74.6769,43940.0
2019-02-11 10:30:00,89.28,89.29,89.14,89.19,34028.0,74.6852,74.6936,74.5681,74.6099,34028.0
2019-02-11 10:35:00,89.2,89.27,89.16,89.24,24122.0,74.6183,74.6769,74.5848,74.6518,24122.0
2019-02-11 10:40:00,89.24,89.31,89.24,89.27,29030.0,74.6518,74.7103,74.6518,74.6769,29030.0
2019-02-11 10:45:00,89.27,89.38,89.25,89.36,35160.0,74.6769,74.7689,74.6601,74.7522,35160.0
2019-02-11 10:50:00,89.34,89.47,89.29,89.42,47741.0,74.7354,74.8442,74.6936,74.8023,47741.0
2019-02-11 10:55:00,89.41,89.44,89.31,89.31,30967.0,74.794,74.8191,74.7103,74.7103,30967.0
2019-02-11 11:00:00,89.32,89.39,89.29,89.35,34504.0,74.7187,74.7772,74.6936,74.7438,34504.0
2019-02-11 11:05:00,89.36,89.42,89.23,89.25,28873.0,74.7522,74.8023,74.6434,74.6601,28873.0
2019-02-11 11:10:00,89.25,89.32,89.23,89.28,27578.0,74.6601,74.7187,74.6434,74.6852,27578.0
2019-02-11 11:15:00,89.27,89.45,89.27,89.45,24080.0,74.6769,74.8274,74.6769,74.8274,24080.0
2019-02-11 11:20:00,89.45,89.59,89.45,89.57,32006.0,74.8274,74.9446,74.8274,74.9278,32006.0
2019-02-11 11:25:00,89.59,89.62,89.54,89.55,22982.0,74.9446,74.9696,74.9027,74.9111,22982.0
2019-02-11 11:30:00,89.54,89.54,89.35,89.39,32405.0,74.9027,74.9027,74.7438,74.7772,32405.0
2019-02-11 11:35:00,89.39,89.51,89.29,89.51,40323.0,74.7772,74.8776,74.6936,74.8776,40323.0
2019-02-11 11:40:00,89.5,89.56,89.45,89.56,17397.0,74.8693,74.9195,74.8274,74.9195,17397.0
2019-02-11 11:45:00,89.55,89.56,89.48,89.53,25521.0,74.9111,74.9195,74.8525,74.8944,25521.0
2019-02-11 11:50:00,89.53,89.53,89.38,89.42,24430.0,74.8944,74.8944,74.7689,74.8023,24430.0
2019-02-11 11:55:00,89.43,89.46,89.4,89.4,23258.0,74.8107,74.8358,74.7856,74.7856,23258.0
2019-02-11 12:00:00,89.41,89.46,89.37,89.46,17357.0,74.794,74.8358,74.7605,74.8358,17357.0
2019-02-11 12:05:00,89.48,89.48,89.4,89.46,20800.0,74.8525,74.8525,74.7856,74.8358,20800.0
2019-02-11 12:10:00,89.45,89.47,89.34,89.38,21515.0,74.8274,74.8442,74.7354,74.7689,21515.0
2019-02-11 12:15:00,89.38,89.45,89.37,89.41,20150.0,74.7689,74.8274,74.7605,74.794,20150.0
2019-02-11 12:20:00,89.4,89.55,89.38,89.55,18193.0,74.7856,74.9111,74.7689,74.9111,18193.0
2019-02-11 12:25:00,89.54,89.57,89.51,89.54,26144.0,74.9027,74.9278,74.8776,74.9027,26144.0
2019-02-11 12:30:00,89.54,89.58,89.46,89.52,22931.0,74.9027,74.9362,74.8358,74.886,22931.0
2019-02-11 12:35:00,89.52,89.52,89.41,89.41,18161.0,74.886,74.886,74.794,74.794,18161.0
2019-02-11 12:40:00,89.41,89.48,89.41,89.44,17219.0,74.794,74.8525,74.794,74.8191,17219.0
2019-02-11 12:45:00,89.44,89.51,89.41,89.42,22244.0,74.8191,74.8776,74.794,74.8023,22244.0
2019-02-11 12:50:00,89.44,89.45,89.37,89.43,14424.0,74.8191,74.8274,74.7605,74.8107,14424.0
2019-02-11 12:55:00,89.43,89.5,89.4,89.5,19176.0,74.8107,74.8693,74.7856,74.8693,19176.0
2019-02-11 13:00:00,89.5,89.55,89.47,89.51,18413.0,74.8693,74.9111,74.8442,74.8776,18413.0
2019-02-11 13:05:00,89.52,89.61,89.5,89.59,20316.0,74.886,74.9613,74.8693,74.9446,20316.0
2019-02-11 13:10:00,89.58,89.58,89.49,89.55,20524.0,74.9362,74.9362,74.8609,74.9111,20524.0
2019-02-11 13:15:00,89.55,89.55,89.5,89.54,14622.0,74.9111,74.9111,74.8693,74.9027,14622.0
2019-02-11 13:20:00,89.54,89.57,89.47,89.48,24241.0,74.9027,74.9278,74.8442,74.8525,24241.0
2019-02-11 13:25:00,89.49,89.52,89.47,89.48,16260.0,74.8609,74.886,74.8442,74.8525,16260.0
2019-02-11 13:30:00,89.49,89.62,89.49,89.59,36083.0,74.8609,74.9696,74.8609,74.9446,36083.0
2019-02-11 13:35:00,89.59,89.64,89.58,89.61,24723.0,74.9446,74.9864,74.9362,74.9613,24723.0
2019-02-11 13:40:00,89.61,89.63,89.57,89.6,24068.0,74.9613,74.978,74.9278,74.9529,24068.0
2019-02-11 13:45:00,89.59,89.62,89.56,89.6,23266.0,74.9446,74.9696,74.9195,74.9529,23266.0
2019-02-11 13:50:00,89.62,89.64,89.56,89.58,19874.0,74.9696,74.9864,74.9195,74.9362,19874.0
2019-02-11 13:55:00,89.59,89.61,89.55,89.58,25064.0,74.9446,74.9613,74.9111,74.9362,25064.0
2019-02-11 14:00:00,89.57,89.59,89.51,89.57,22509.0,74.9278,74.9446,74.8776,74.9278,22509.0
2019-02-11 14:05:00,89.57,89.6,89.52,89.56,29403.0,74.9278,74.9529,74.886,74.9195,29403.0
2019-02-11 14:10:00,89.55,89.62,89.53,89.61,27810.0,74.9111,74.9696,74.8944,74.9613,27810.0
2019-02-11 14:15:00,89.62,89.63,89.51,89.54,43226.0,74.9696,74.978,74.8776,74.9027,43226.0
2019-02-11 14:20:00,89.55,89.55,89.49,89.52,38029.0,74.9111,74.9111,74.8609,74.886,38029.0
2019-02-11 14:25:00,89.52,89.59,89.51,89.57,21565.0,74.886,74.9446,74.8776,74.9278,21565.0
2019-02-11 14:30:00,89.58,89.61,89.55,89.58,24755.0,74.9362,74.9613,74.9111,74.9362,24755.0
2019-02-11 14:35:00,89.58,89.59,89.52,89.53,17896.0,74.9362,74.9446,74.886,74.8944,17896.0
2019-02-11 14:40:00,89.52,89.6,89.52,89.56,18586.0,74.886,74.9529,74.886,74.9195,18586.0
2019-02-11 14:45:00,89.57,89.58,89.47,89.48,32848.0,74.9278,74.9362,74.8442,74.8525,32848.0
2019-02-11 14:50:00,89.48,89.53,89.48,89.49,28145.0,74.8525,74.8944,74.8525,74.8609,28145.0
2019-02-11 14:55:00,89.5,89.51,89.47,89.49,34188.0,74.8693,74.8776,74.8442,74.8609,34188.0
2019-02-11 15:00:00,89.5,89.6,89.49,89.54,66670.0,74.8693,74.9529,74.8609,74.9027,66670.0
2019-02-11 15:05:00,89.54,89.56,89.49,89.53,25280.0,74.9027,74.9195,74.8609,74.8944,25280.0
2019-02-11 15:10:00,89.54,89.54,89.48,89.53,22039.0,74.9027,74.9027,74.8525,74.8944,22039.0
2019-02-11 15:15:00,89.53,89.58,89.48,89.51,86911.0,74.8944,74.9362,74.8525,74.8776,86911.0
2019-02-11 15:20:00,89.51,89.53,89.49,89.5,37240.0,74.8776,74.8944,74.8609,74.8693,37240.0
2019-02-11 15:25:00,89.5,89.51,89.45,89.49,50454.0,74.8693,74.8776,74.8274,74.8609,50454.0
2019-02-11 15:30:00,89.5,89.5,89.34,89.39,56544.0,74.8693,74.8693,74.7354,74.7772,56544.0
2019-02-11 15:35:00,89.4,89.5,89.39,89.47,49185.0,74.7856,74.8693,74.7772,74.8442,49185.0
2019-02-11 15:40:00,89.46,89.46,89.35,89.38,70732.0,74.8358,74.8358,74.7438,74.7689,70732.0
2019-02-11 15:45:00,89.37,89.51,89.36,89.49,51895.0,74.7605,74.8776,74.7522,74.8609,51895.0
2019-02-11 15:50:00,89.48,89.62,89.47,89.6,74779.0,74.8525,74.9696,74.8442,74.9529,74779.0
2019-02-11 15:55:00,89.6,89.7,89.51,89.56,213838.0,74.9529,75.0366,74.8776,74.9195,213838.0
2019-02-12 09:30:00,90.0,90.14,89.8,89.98,112379.0,75.2875,75.4046,75.1202,75.2708,112379.0
2019-02-12 09:35:00,89.97,90.07,89.89,89.94,24400.0,75.2624,75.3461,75.1955,75.2373,24400.0
2019-02-12 09:40:00,89.92,89.96,89.73,89.86,25250.0,75.2206,75.2541,75.0617,75.1704,25250.0
2019-02-12 09:45:00,89.87,89.91,89.49,89.56,29077.0,75.1788,75.2122,74.8609,74.9195,29077.0
2019-02-12 09:50:00,89.54,89.61,89.47,89.55,12262.0,74.9027,74.9613,74.8442,74.9111,12262.0
2019-02-12 09:55:00,89.56,89.69,89.52,89.53,19809.0,74.9195,75.0282,74.886,74.8944,19809.0
2019-02-12 10:00:00,89.57,89.76,89.55,89.75,19521.0,74.9278,75.0868,74.9111,75.0784,19521.0
2019-02-12 10:05:00,89.75,89.8,89.64,89.68,39371.0,75.0784,75.1202,74.9864,75.0198,39371.0
2019-02-12 10:10:00,89.68,89.72,89.63,89.7,16217.0,75.0198,75.0533,74.978,75.0366,16217.0
2019-02-12 10:15:00,89.69,89.81,89.67,89.73,32859.0,75.0282,75.1286,75.0115,75.0617,32859.0
2019-02-12 10:20:00,89.73,89.8,89.69,89.8,25977.0,75.0617,75.1202,75.0282,75.1202,25977.0
2019-02-12 10:25:00,89.81,89.88,89.64,89.7,46603.0,75.1286,75.1871,74.9864,75.0366,46603.0
2019-02-12 10:30:00,89.7,89.71,89.44,89.45,57574.0,75.0366,75.0449,74.8191,74.8274,57574.0
2019-02-12 10:35:00,89.43,89.59,89.38,89.56,51385.0,74.8107,74.9446,74.7689,74.9195,51385.0
2019-02-12 10:40:00,89.57,89.59,89.27,89.36,99997.0,74.9278,74.9446,74.6769,74.7522,99997.0
2019-02-12 10:45:00,89.35,89.45,89.33,89.43,43109.0,74.7438,74.8274,74.7271,74.8107,43109.0
2019-02-12 10:50:00,89.44,89.63,89.4,89.58,96811.0,74.8191,74.978,74.7856,74.9362,96811.0
2019-02-12 10:55:00,89.59,89.83,89.59,89.81,27382.0,74.9446,75.1453,74.9446,75.1286,27382.0
2019-02-12 11:00:00,89.83,89.94,89.83,89.88,21105.0,75.1453,75.2373,75.1453,75.1871,21105.0
2019-02-12 11:05:00,89.88,90.0,89.86,89.98,23046.0,75.1871,75.2875,75.1704,75.2708,23046.0
2019-02-12 11:10:00,89.99,90.1,89.94,90.05,32324.0,75.2792,75.3712,75.2373,75.3294,32324.0
2019-02-12 11:15:00,90.05,90.05,89.96,90.0,53198.0,75.3294,75.3294,75.2541,75.2875,53198.0
2019-02-12 11:20:00,90.01,90.07,89.93,89.94,35152.0,75.2959,75.3461,75.229,75.2373,35152.0
2019-02-12 11:25:00,89.96,90.07,89.95,89.97,24723.0,75.2541,75.3461,75.2457,75.2624,24723.0
2019-02-12 11:30:00,89.96,89.96,89.86,89.87,21026.0,75.2541,75.2541,75.1704,75.1788,21026.0
2019-02-12 11:35:00,89.87,89.88,89.8,89.82,25948.0,75.1788,75.1871,75.1202,75.137,25948.0
2019-02-12 11:40:00,89.83,90.01,89.83,89.9,20541.0,75.1453,75.2959,75.1453,75.2039,20541.0
2019-02-12 11:45:00,89.9,89.92,89.83,89.86,16016.0,75.2039,75.2206,75.1453,75.1704,16016.0
2019-02-12 11:50:00,89.87,89.94,89.85,89.94,22018.0,75.1788,75.2373,75.162,75.2373,22018.0
2019-02-12 11:55:00,89.93,90.06,89.92,90.02,19100.0,75.229,75.3377,75.2206,75.3043,19100.0
2019-02-12 12:00:00,90.02,90.05,89.98,89.99,16952.0,75.3043,75.3294,75.2708,75.2792,16952.0
2019-02-12 12:05:00,89.99,90.05,89.97,90.0,18033.0,75.2792,75.3294,75.2624,75.2875,18033.0
2019-02-12 12:10:00,90.0,90.09,89.99,90.01,24508.0,75.2875,75.3628,75.2792,75.2959,24508.0
2019-02-12 12:15:00,90.01,90.06,90.0,90.0,22274.0,75.2959,75.3377,75.2875,75.2875,22274.0
2019-02-12 12:20:00,90.0,90.11,90.0,90.03,21810.0,75.2875,75.3795,75.2875,75.3126,21810.0
2019-02-12 12:25:00,90.03,90.05,89.99,90.0,14962.0,75.3126,75.3294,75.2792,75.2875,14962.0
2019-02-12 12:30:00,90.0,90.13,89.99,90.07,24717.0,75.2875,75.3963,75.2792,75.3461,24717.0
2019-02-12 12:35:00,90.07,90.12,90.07,90.1,19907.0,75.3461,75.3879,75.3461,75.3712,19907.0
2019-02-12 12:40:00,90.09,90.09,90.05,90.06,26921.0,75.3628,75.3628,75.3294,75.3377,26921.0
2019-02-12 12:45:00,90.06,90.08,90.0,90.03,16678.0,75.3377,75.3545,75.2875,75.3126,16678.0
2019-02-12 12:50:00,90.02,90.06,89.93,89.95,17568.0,75.3043,75.3377,75.229,75.2457,17568.0
2019-02-12 12:55:00,89.96,90.08,89.95,90.04,18214.0,75.2541,75.3545,75.2457,75.321,18214.0
2019-02-12 13:00:00,90.06,90.08,90.01,90.03,16893.0,75.3377,75.3545,75.2959,75.3126,16893.0
2019-02-12 13:05:00,90.03,90.1,90.02,90.07,18771.0,75.3126,75.3712,75.3043,75.3461,18771.0
2019-02-12 13:10:00,90.07,90.09,90.03,90.08,12280.0,75.3461,75.3628,75.3126,75.3545,12280.0
2019-02-12 13:15:00,90.07,90.08,90.02,90.05,15157.0,75.3461,75.3545,75.3043,75.3294,15157.0
2019-02-12 13:20:00,90.04,90.12,90.02,90.1,21848.0,75.321,75.3879,75.3043,75.3712,21848.0
2019-02-12 13:25:00,90.11,90.14,90.1,90.13,17124.0,75.3795,75.4046,75.3712,75.3963,17124.0
2019-02-12 13:30:00,90.13,90.27,90.12,90.25,27776.0,75.3963,75.5134,75.3879,75.4967,27776.0
2019-02-12 13:35:00,90.26,90.29,90.25,90.29,20445.0,75.505,75.5301,75.4967,75.5301,20445.0
2019-02-12 13:40:00,90.3,90.38,90.29,90.37,29662.0,75.5385,75.6054,75.5301,75.597,29662.0
2019-02-12 13:45:00,90.37,90.39,90.33,90.39,24785.0,75.597,75.6138,75.5636,75.6138,24785.0
2019-02-12 13:50:00,90.39,90.44,90.37,90.4,22898.0,75.6138,75.6556,75.597,75.6221,22898.0
2019-02-12 13:55:00,90.39,90.44,90.36,90.42,32432.0,75.6138,75.6556,75.5887,75.6389,32432.0
2019-02-12 14:00:00,90.43,90.45,90.35,90.36,29826.0,75.6472,75.664,75.5803,75.5887,29826.0
2019-02-12 14:05:00,90.36,90.42,90.35,90.4,33616.0,75.5887,75.6389,75.5803,75.6221,33616.0
2019-02-12 14:10:00,90.39,90.39,90.29,90.31,41062.0,75.6138,75.6138,75.5301,75.5469,41062.0
2019-02-12 14:15:00,90.3,90.33,90.26,90.33,28053.0,75.5385,75.5636,75.505,75.5636,28053.0
2019-02-12 14:20:00,90.33,90.41,90.33,90.39,37187.0,75.5636,75.6305,75.5636,75.6138,37187.0
2019-02-12 14:25:00,90.39,90.52,90.35,90.46,32212.0,75.6138,75.7225,75.5803,75.6723,32212.0
2019-02-12 14:30:00,90.47,90.47,90.33,90.34,12375.0,75.6807,75.6807,75.5636,75.5719,12375.0
2019-02-12 14:35:00,90.34,90.38,90.31,90.35,33471.0,75.5719,75.6054,75.5469,75.5803,33471.0
2019-02-12 14:40:00,90.35,90.38,90.34,90.38,19627.0,75.5803,75.6054,75.5719,75.6054,19627.0
2019-02-12 14:45:00,90.38,90.38,90.31,90.31,20718.0,75.6054,75.6054,75.5469,75.5469,20718.0
2019-02-12 14:50:00,90.31,90.34,90.3,90.31,20497.0,75.5469,75.5719,75.5385,75.5469,20497.0
2019-02-12 14:55:00,90.31,90.31,90.25,90.25,32192.0,75.5469,75.5469,75.4967,75.4967,32192.0
2019-02-12 15:00:00,90.26,90.3,90.24,90.27,44160.0,75.505,75.5385,75.4883,75.5134,44160.0
2019-02-12 15:05:00,90.28,90.38,90.27,90.37,48373.0,75.5218,75.6054,75.5134,75.597,48373.0
2019-02-12 15:10:00,90.37,90.44,90.35,90.42,28763.0,75.597,75.6556,75.5803,75.6389,28763.0
2019-02-12 15:15:00,90.42,90.42,90.34,90.35,39557.0,75.6389,75.6389,75.5719,75.5803,39557.0
2019-02-12 15:20:00,90.35,90.42,90.34,90.41,26096.0,75.5803,75.6389,75.5719,75.6305,26096.0
2019-02-12 15:25:00,90.41,90.41,90.36,90.39,27005.0,75.6305,75.6305,75.5887,75.6138,27005.0
2019-02-12 15:30:00,90.39,90.4,90.33,90.33,31140.0,75.6138,75.6221,75.5636,75.5636,31140.0
2019-02-12 15:35:00,90.33,90.33,90.24,90.24,44082.0,75.5636,75.5636,75.4883,75.4883,44082.0
2019-02-12 15:40:00,90.24,90.27,90.2,90.26,54853.0,75.4883,75.5134,75.4548,75.505,54853.0
2019-02-12 15:45:00,90.24,90.26,90.2,90.23,51795.0,75.4883,75.505,75.4548,75.4799,51795.0
2019-02-12 15:50:00,90.23,90.37,90.22,90.37,80028.0,75.4799,75.597,75.4716,75.597,80028.0
2019-02-12 15:55:00,90.37,90.42,90.22,90.22,247401.0,75.597,75.6389,75.4716,75.4716,247401.0
2019-02-13 09:30:00,90.76,90.95,90.53,90.76,132304.0,75.9233,76.0822,75.7309,75.9233,132304.0
2019-02-13 09:35:00,90.73,90.75,90.35,90.39,37605.0,75.8982,75.9149,75.5803,75.6138,37605.0
2019-02-13 09:40:00,90.46,90.56,90.32,90.34,18781.0,75.6723,75.756,75.5552,75.5719,18781.0
2019-02-13 09:45:00,90.38,90.61,90.26,90.53,23712.0,75.6054,75.7978,75.505,75.7309,23712.0
2019-02-13 09:50:00,90.57,90.58,90.28,90.34,36828.0,75.7643,75.7727,75.5218,75.5719,36828.0
2019-02-13 09:55:00,90.34,90.41,90.26,90.27,28188.0,75.5719,75.6305,75.505,75.5134,28188.0
2019-02-13 10:00:00,90.31,90.5,90.28,90.5,36828.0,75.5469,75.7058,75.5218,75.7058,36828.0
2019-02-13 10:05:00,90.47,90.49,90.37,90.43,117367.0,75.6807,75.6974,75.597,75.6472,117367.0
2019-02-13 10:10:00,90.48,90.54,90.33,90.43,26137.0,75.6891,75.7393,75.5636,75.6472,26137.0
2019-02-13 10:15:00,90.45,90.51,90.4,90.43,43636.0,75.664,75.7142,75.6221,75.6472,43636.0
2019-02-13 10:20:00,90.42,90.57,90.36,90.5,30765.0,75.6389,75.7643,75.5887,75.7058,30765.0
2019-02-13 10:25:00,90.52,90.67,90.48,90.61,19585.0,75.7225,75.848,75.6891,75.7978,19585.0
2019-02-13 10:30:00,90.61,90.69,90.45,90.52,29791.0,75.7978,75.8647,75.664,75.7225,29791.0
2019-02-13 10:35:00,90.53,90.63,90.5,90.53,19178.0,75.7309,75.8145,75.7058,75.7309,19178.0
2019-02-13 10:40:00,90.53,90.54,90.45,90.53,20848.0,75.7309,75.7393,75.664,75.7309,20848.0
2019-02-13 10:45:00,90.53,90.58,90.46,90.57,22075.0,75.7309,75.7727,75.6723,75.7643,22075.0
2019-02-13 10:50:00,90.58,90.64,90.53,90.6,30103.0,75.7727,75.8229,75.7309,75.7894,30103.0
2019-02-13 10:55:00,90.59,90.61,90.5,90.52,20558.0,75.7811,75.7978,75.7058,75.7225,20558.0
2019-02-13 11:00:00,90.54,90.64,90.51,90.62,19101.0,75.7393,75.8229,75.7142,75.8062,19101.0
2019-02-13 11:05:00,90.64,90.67,90.6,90.61,23260.0,75.8229,75.848,75.7894,75.7978,23260.0
2019-02-13 11:10:00,90.6,90.63,90.51,90.53,34180.0,75.7894,75.8145,75.7142,75.7309,34180.0
2019-02-13 11:15:00,90.53,90.57,90.47,90.47,29711.0,75.7309,75.7643,75.6807,75.6807,29711.0
2019-02-13 11:20:00,90.47,90.52,90.44,90.47,26132.0,75.6807,75.7225,75.6556,75.6807,26132.0
2019-02-13 11:25:00,90.48,90.51,90.44,90.44,15766.0,75.6891,75.7142,75.6556,75.6556,15766.0
2019-02-13 11:30:00,90.45,90.45,90.2,90.23,38862.0,75.664,75.664,75.4548,75.4799,38862.0
2019-02-13 11:35:00,90.23,90.32,90.2,90.27,37562.0,75.4799,75.5552,75.4548,75.5134,37562.0
2019-02-13 11:40:00,90.27,90.34,90.23,90.3,17833.0,75.5134,75.5719,75.4799,75.5385,17833.0
2019-02-13 11:45:00,90.28,90.37,90.24,90.35,19382.0,75.5218,75.597,75.4883,75.5803,19382.0
2019-02-13 11:50:00,90.35,90.43,90.35,90.4,16493.0,75.5803,75.6472,75.5803,75.6221,16493.0
2019-02-13 11:55:00,90.41,90.46,90.36,90.42,18120.0,75.6305,75.6723,75.5887,75.6389,18120.0
2019-02-13 12:00:00,90.41,90.5,90.41,90.5,15469.0,75.6305,75.7058,75.6305,75.7058,15469.0
2019-02-13 12:05:00,90.48,90.49,90.41,90.41,14168.0,75.6891,75.6974,75.6305,75.6305,14168.0
2019-02-13 12:10:00,90.41,90.45,90.41,90.44,13557.0,75.6305,75.664,75.6305,75.6556,13557.0
2019-02-13 12:15:00,90.45,90.47,90.39,90.4,44279.0,75.664,75.6807,75.6138,75.6221,44279.0
2019-02-13 12:20:00,90.4,90.4,90.28,90.28,31218.0,75.6221,75.6221,75.5218,75.5218,31218.0
2019-02-13 12:25:00,90.27,90.33,90.24,90.29,15372.0,75.5134,75.5636,75.4883,75.5301,15372.0
2019-02-13 12:30:00,90.3,90.33,90.21,90.31,16385.0,75.5385,75.5636,75.4632,75.5469,16385.0
2019-02-13 12:35:00,90.31,90.35,90.28,90.31,12388.0,75.5469,75.5803,75.5218,75.5469,12388.0
2019-02-13 12:40:00,90.28,90.31,90.26,90.3,13751.0,75.5218,75.5469,75.505,75.5385,13751.0
2019-02-13 12:45:00,90.3,90.41,90.29,90.34,47279.0,75.5385,75.6305,75.5301,75.5719,47279.0
2019-02-13 12:50:00,90.35,90.35,90.27,90.29,12711.0,75.5803,75.5803,75.5134,75.5301,12711.0
2019-02-13 12:55:00,90.29,90.3,90.26,90.29,9063.0,75.5301,75.5385,75.505,75.5301,9063.0
2019-02-13 13:00:00,90.28,90.34,90.27,90.34,12118.0,75.5218,75.5719,75.5134,75.5719,12118.0
2019-02-13 13:05:00,90.33,90.34,90.26,90.29,18194.0,75.5636,75.5719,75.505,75.5301,18194.0
2019-02-13 13:10:00,90.28,90.35,90.26,90.31,17827.0,75.5218,75.5803,75.505,75.5469,17827.0
2019-02-13 13:15:00,90.31,90.32,90.27,90.32,14515.0,75.5469,75.5552,75.5134,75.5552,14515.0
2019-02-13 13:20:00,90.32,90.42,90.3,90.42,15933.0,75.5552,75.6389,75.5385,75.6389,15933.0
2019-02-13 13:25:00,90.42,90.48,90.4,90.44,29518.0,75.6389,75.6891,75.6221,75.6556,29518.0
2019-02-13 13:30:00,90.43,90.43,90.37,90.38,13245.0,75.6472,75.6472,75.597,75.6054,13245.0
2019-02-13 13:35:00,90.39,90.42,90.36,90.37,19180.0,75.6138,75.6389,75.5887,75.597,19180.0
2019-02-13 13:40:00,90.36,90.47,90.36,90.46,19057.0,75.5887,75.6807,75.5887,75.6723,19057.0
2019-02-13 13:45:00,90.45,90.47,90.35,90.35,17959.0,75.664,75.6807,75.5803,75.5803,17959.0
2019-02-13 13:50:00,90.35,90.37,90.28,90.31,21584.0,75.5803,75.597,75.5218,75.5469,21584.0
2019-02-13 13:55:00,90.31,90.37,90.3,90.36,22007.0,75.5469,75.597,75.5385,75.5887,22007.0
2019-02-13 14:00:00,90.36,90.45,90.35,90.45,13002.0,75.5887,75.664,75.5803,75.664,13002.0
2019-02-13 14:05:00,90.44,90.47,90.41,90.47,63592.0,75.6556,75.6807,75.6305,75.6807,63592.0
2019-02-13 14:10:00,90.48,90.53,90.45,90.47,16033.0,75.6891,75.7309,75.664,75.6807,16033.0
2019-02-13 14:15:00,90.48,90.51,90.46,90.47,13969.0,75.6891,75.7142,75.6723,75.6807,13969.0
2019-02-13 14:20:00,90.47,90.48,90.4,90.46,9761.0,75.6807,75.6891,75.6221,75.6723,9761.0
2019-02-13 14:25:00,90.46,90.6,90.44,90.59,64068.0,75.6723,75.7894,75.6556,75.7811,64068.0
2019-02-13 14:30:00,90.6,90.68,90.56,90.56,18490.0,75.7894,75.8564,75.756,75.756,18490.0
2019-02-13 14:35:00,90.55,90.66,90.53,90.66,16727.0,75.7476,75.8396,75.7309,75.8396,16727.0
2019-02-13 14:40:00,90.65,90.71,90.61,90.67,23650.0,75.8313,75.8815,75.7978,75.848,23650.0
2019-02-13 14:45:00,90.68,90.7,90.59,90.69,31546.0,75.8564,75.8731,75.7811,75.8647,31546.0
2019-02-13 14:50:00,90.69,90.78,90.69,90.75,22129.0,75.8647,75.94,75.8647,75.9149,22129.0
2019-02-13 14:55:00,90.75,90.8,90.65,90.65,33569.0,75.9149,75.9568,75.8313,75.8313,33569.0
2019-02-13 15:00:00,90.66,90.69,90.64,90.65,31842.0,75.8396,75.8647,75.8229,75.8313,31842.0
2019-02-13 15:05:00,90.64,90.68,90.62,90.65,32228.0,75.8229,75.8564,75.8062,75.8313,32228.0
2019-02-13 15:10:00,90.64,90.68,90.57,90.61,44623.0,75.8229,75.8564,75.7643,75.7978,44623.0
2019-02-13 15:15:00,90.61,90.72,90.61,90.71,40500.0,75.7978,75.8898,75.7978,75.8815,40500.0
2019-02-13 15:20:00,90.71,90.77,90.7,90.74,27594.0,75.8815,75.9317,75.8731,75.9066,27594.0
2019-02-13 15:25:00,90.74,90.77,90.71,90.75,22318.0,75.9066,75.9317,75.8815,75.9149,22318.0
2019-02-13 15:30:00,90.75,90.81,90.73,90.79,50251.0,75.9149,75.9651,75.8982,75.9484,50251.0
2019-02-13 15:35:00,90.79,90.82,90.76,90.78,44277.0,75.9484,75.9735,75.9233,75.94,44277.0
2019-02-13 15:40:00,90.79,90.82,90.7,90.72,49151.0,75.9484,75.9735,75.8731,75.8898,49151.0
2019-02-13 15:45:00,90.72,90.72,90.54,90.64,52805.0,75.8898,75.8898,75.7393,75.8229,52805.0
2019-02-13 15:50:00,90.63,90.64,90.54,90.63,77125.0,75.8145,75.8229,75.7393,75.8145,77125.0
2019-02-13 15:55:00,90.63,90.75,90.59,90.65,255688.0,75.8145,75.9149,75.7811,75.8313,255688.0
2019-02-14 09:30:00,90.84,90.91,90.54,90.75,107912.0,75.9902,76.0488,75.7393,75.9149,107912.0
2019-02-14 09:35:00,90.71,90.94,90.64,90.67,38758.0,75.8815,76.0739,75.8229,75.848,38758.0
2019-02-14 09:40:00,90.7,90.85,90.6,90.7,88260.0,75.8731,75.9986,75.7894,75.8731,88260.0
2019-02-14 09:45:00,90.66,90.76,90.56,90.69,31750.0,75.8396,75.9233,75.756,75.8647,31750.0
2019-02-14 09:50:00,90.68,90.83,90.59,90.65,44787.0,75.8564,75.9818,75.7811,75.8313,44787.0
2019-02-14 09:55:00,90.62,90.87,90.6,90.81,49636.0,75.8062,76.0153,75.7894,75.9651,49636.0
2019-02-14 10:00:00,90.81,90.87,90.67,90.79,38784.0,75.9651,76.0153,75.848,75.9484,38784.0
2019-02-14 10:05:00,90.84,90.97,90.82,90.92,40755.0,75.9902,76.099,75.9735,76.0571,40755.0
2019-02-14 10:10:00,90.93,91.05,90.9,91.04,55485.0,76.0655,76.1659,76.0404,76.1575,55485.0
2019-02-14 10:15:00,91.03,91.16,91.03,91.08,43669.0,76.1492,76.2579,76.1492,76.191,43669.0
2019-02-14 10:20:00,91.07,91.27,91.06,91.19,147834.0,76.1826,76.3499,76.1742,76.283,147834.0
2019-02-14 10:25:00,91.2,91.2,91.06,91.15,32757.0,76.2914,76.2914,76.1742,76.2495,32757.0
2019-02-14 10:30:00,91.14,91.28,91.06,91.26,54056.0,76.2412,76.3583,76.1742,76.3416,54056.0
2019-02-14 10:35:00,91.27,91.35,90.87,90.96,111317.0,76.3499,76.4168,76.0153,76.0906,111317.0
2019-02-14 10:40:00,90.97,91.18,90.97,91.03,48909.0,76.099,76.2746,76.099,76.1492,48909.0
2019-02-14 10:45:00,91.01,91.12,90.98,91.06,54360.0,76.1324,76.2244,76.1073,76.1742,54360.0
2019-02-14 10:50:00,91.08,91.2,91.05,91.13,74747.0,76.191,76.2914,76.1659,76.2328,74747.0
2019-02-14 10:55:00,91.12,91.25,91.06,91.19,59012.0,76.2244,76.3332,76.1742,76.283,59012.0
2019-02-14 11:00:00,91.19,91.31,91.13,91.14,95224.0,76.283,76.3834,76.2328,76.2412,95224.0
2019-02-14 11:05:00,91.14,91.41,91.09,91.34,57405.0,76.2412,76.467,76.1993,76.4085,57405.0
2019-02-14 11:10:00,91.36,91.44,91.24,91.29,71798.0,76.4252,76.4921,76.3248,76.3666,71798.0
2019-02-14 11:15:00,91.28,91.35,91.16,91.2,33654.0,76.3583,76.4168,76.2579,76.2914,33654.0
2019-02-14 11:20:00,91.19,91.21,91.1,91.11,22055.0,76.283,76.2997,76.2077,76.2161,22055.0
2019-02-14 11:25:00,91.09,91.14,91.06,91.13,23261.0,76.1993,76.2412,76.1742,76.2328,23261.0
2019-02-14 11:30:00,91.14,91.17,91.02,91.1,29985.0,76.2412,76.2663,76.1408,76.2077,29985.0
2019-02-14 11:35:00,91.1,91.22,91.1,91.18,23673.0,76.2077,76.3081,76.2077,76.2746,23673.0
2019-02-14 11:40:00,91.17,91.31,91.16,91.3,18562.0,76.2663,76.3834,76.2579,76.375,18562.0
2019-02-14 11:45:00,91.31,91.35,91.28,91.33,18482.0,76.3834,76.4168,76.3583,76.4001,18482.0
2019-02-14 11:50:00,91.33,91.33,91.26,91.27,20823.0,76.4001,76.4001,76.3416,76.3499,20823.0
2019-02-14 11:55:00,91.28,91.31,91.24,91.28,21857.0,76.3583,76.3834,76.3248,76.3583,21857.0
2019-02-14 12:00:00,91.3,91.32,91.26,91.28,43056.0,76.375,76.3917,76.3416,76.3583,43056.0
2019-02-14 12:05:00,91.28,91.34,91.27,91.31,46912.0,76.3583,76.4085,76.3499,76.3834,46912.0
2019-02-14 12:10:00,91.31,91.31,91.23,91.29,45108.0,76.3834,76.3834,76.3165,76.3666,45108.0
2019-02-14 12:15:00,91.29,91.42,91.23,91.41,44689.0,76.3666,76.4754,76.3165,76.467,44689.0
2019-02-14 12:20:00,91.41,91.49,91.39,91.47,38316.0,76.467,76.534,76.4503,76.5172,38316.0
2019-02-14 12:25:00,91.47,91.48,91.41,91.43,28842.0,76.5172,76.5256,76.467,76.4838,28842.0
2019-02-14 12:30:00,91.45,91.46,91.39,91.45,70042.0,76.5005,76.5089,76.4503,76.5005,70042.0
2019-02-14 12:35:00,91.45,91.63,91.45,91.55,42456.0,76.5005,76.6511,76.5005,76.5841,42456.0
2019-02-14 12:40:00,91.56,91.56,91.52,91.53,21459.0,76.5925,76.5925,76.5591,76.5674,21459.0
2019-02-14 12:45:00,91.53,91.59,91.48,91.48,26377.0,76.5674,76.6176,76.5256,76.5256,26377.0
2019-02-14 12:50:00,91.48,91.54,91.47,91.47,13217.0,76.5256,76.5758,76.5172,76.5172,13217.0
2019-02-14 12:55:00,91.47,91.49,91.45,91.46,19640.0,76.5172,76.534,76.5005,76.5089,19640.0
2019-02-14 13:00:00,91.47,91.55,91.47,91.52,69001.0,76.5172,76.5841,76.5172,76.5591,69001.0
2019-02-14 13:05:00,91.51,91.54,91.5,91.53,23026.0,76.5507,76.5758,76.5423,76.5674,23026.0
2019-02-14 13:10:00,91.53,91.54,91.4,91.4,27594.0,76.5674,76.5758,76.4587,76.4587,27594.0
2019-02-14 13:15:00,91.41,91.5,91.4,91.47,29639.0,76.467,76.5423,76.4587,76.5172,29639.0
2019-02-14 13:20:00,91.45,91.5,91.44,91.46,27714.0,76.5005,76.5423,76.4921,76.5089,27714.0
2019-02-14 13:25:00,91.47,91.49,91.43,91.48,26789.0,76.5172,76.534,76.4838,76.5256,26789.0
2019-02-14 13:30:00,91.48,91.54,91.47,91.5,34356.0,76.5256,76.5758,76.5172,76.5423,34356.0
2019-02-14 13:35:00,91.5,91.54,91.49,91.5,43597.0,76.5423,76.5758,76.534,76.5423,43597.0
2019-02-14 13:40:00,91.5,91.52,91.42,91.43,45953.0,76.5423,76.5591,76.4754,76.4838,45953.0
2019-02-14 13:45:00,91.43,91.43,91.37,91.39,26350.0,76.4838,76.4838,76.4336,76.4503,26350.0
2019-02-14 13:50:00,91.38,91.4,91.35,91.37,32249.0,76.4419,76.4587,76.4168,76.4336,32249.0
2019-02-14 13:55:00,91.37,91.38,91.33,91.37,22626.0,76.4336,76.4419,76.4001,76.4336,22626.0
2019-02-14 14:00:00,91.37,91.41,91.35,91.37,36616.0,76.4336,76.467,76.4168,76.4336,36616.0
2019-02-14 14:05:00,91.37,91.41,91.36,91.4,36800.0,76.4336,76.467,76.4252,76.4587,36800.0
2019-02-14 14:10:00,91.4,91.46,91.39,91.41,24669.0,76.4587,76.5089,76.4503,76.467,24669.0
2019-02-14 14:15:00,91.41,91.46,91.4,91.42,16773.0,76.467,76.5089,76.4587,76.4754,16773.0
2019-02-14 14:20:00,91.41,91.44,91.38,91.43,16979.0,76.467,76.4921,76.4419,76.4838,16979.0
2019-02-14 14:25:00,91.42,91.48,91.38,91.44,18465.0,76.4754,76.5256,76.4419,76.4921,18465.0
2019-02-14 14:30:00,91.43,91.44,91.35,91.38,20118.0,76.4838,76.4921,76.4168,76.4419,20118.0
2019-02-14 14:35:00,91.38,91.41,91.36,91.39,21415.0,76.4419,76.467,76.4252,76.4503,21415.0
2019-02-14 14:40:00,91.39,91.48,91.39,91.48,17146.0,76.4503,76.5256,76.4503,76.5256,17146.0
2019-02-14 14:45:00,91.48,91.49,91.36,91.39,28096.0,76.5256,76.534,76.4252,76.4503,28096.0
2019-02-14 14:50:00,91.38,91.39,91.3,91.34,26720.0,76.4419,76.4503,76.375,76.4085,26720.0
2019-02-14 14:55:00,91.33,91.35,91.19,91.24,34759.0,76.4001,76.4168,76.283,76.3248,34759.0
2019-02-14 15:00:00,91.24,91.34,91.24,91.33,31746.0,76.3248,76.4085,76.3248,76.4001,31746.0
2019-02-14 15:05:00,91.33,91.55,91.29,91.34,53827.0,76.4001,76.5841,76.3666,76.4085,53827.0
2019-02-14 15:10:00,91.36,91.39,91.26,91.31,50364.0,76.4252,76.4503,76.3416,76.3834,50364.0
2019-02-14 15:15:00,91.31,91.36,91.27,91.34,31263.0,76.3834,76.4252,76.3499,76.4085,31263.0
2019-02-14 15:20:00,91.33,91.34,91.3,91.32,28371.0,76.4001,76.4085,76.375,76.3917,28371.0
2019-02-14 15:25:00,91.33,91.38,91.31,91.34,27969.0,76.4001,76.4419,76.3834,76.4085,27969.0
2019-02-14 15:30:00,91.33,91.51,91.33,91.51,71628.0,76.4001,76.5507,76.4001,76.5507,71628.0
2019-02-14 15:35:00,91.5,91.55,91.49,91.52,55379.0,76.5423,76.5841,76.534,76.5591,55379.0
2019-02-14 15:40:00,91.52,91.52,91.4,91.44,68911.0,76.5591,76.5591,76.4587,76.4921,68911.0
2019-02-14 15:45:00,91.45,91.45,91.32,91.33,81402.0,76.5005,76.5005,76.3917,76.4001,81402.0
2019-02-14 15:50:00,91.32,91.39,91.23,91.27,103563.0,76.3917,76.4503,76.3165,76.3499,103563.0
2019-02-14 15:55:00,91.27,91.27,91.17,91.21,182923.0,76.3499,76.3499,76.2663,76.2997,182923.0
2019-02-15 09:30:00,91.96,92.2,91.77,91.88,408004.0,76.9271,77.1279,76.7682,76.8602,408004.0
2019-02-15 09:35:00,91.89,91.92,91.53,91.55,35865.0,76.8686,76.8937,76.5674,76.5841,35865.0
2019-02-15 09:40:00,91.59,91.8,91.57,91.76,31069.0,76.6176,76.7933,76.6009,76.7598,31069.0
2019-02-15 09:45:00,91.75,92.08,91.75,92.05,43183.0,76.7515,77.0275,76.7515,77.0024,43183.0
2019-02-15 09:50:00,92.05,92.05,91.8,91.89,25212.0,77.0024,77.0024,76.7933,76.8686,25212.0
2019-02-15 09:55:00,91.88,91.96,91.68,91.75,49430.0,76.8602,76.9271,76.6929,76.7515,49430.0
2019-02-15 10:00:00,91.75,91.92,91.71,91.73,31856.0,76.7515,76.8937,76.718,76.7347,31856.0
2019-02-15 10:05:00,91.73,91.78,91.64,91.71,42544.0,76.7347,76.7765,76.6594,76.718,42544.0
2019-02-15 10:10:00,91.71,91.74,91.62,91.71,50986.0,76.718,76.7431,76.6427,76.718,50986.0
2019-02-15 10:15:00,91.71,91.74,91.63,91.72,93016.0,76.718,76.7431,76.6511,76.7264,93016.0
2019-02-15 10:20:00,91.73,91.9,91.71,91.88,27191.0,76.7347,76.8769,76.718,76.8602,27191.0
2019-02-15 10:25:00,91.89,91.89,91.78,91.78,32261.0,76.8686,76.8686,76.7765,76.7765,32261.0
2019-02-15 10:30:00,91.79,91.92,91.79,91.89,35040.0,76.7849,76.8937,76.7849,76.8686,35040.0
2019-02-15 10:35:00,91.9,92.02,91.9,92.02,44686.0,76.8769,76.9773,76.8769,76.9773,44686.0
2019-02-15 10:40:00,92.0,92.05,91.92,91.93,59257.0,76.9606,77.0024,76.8937,76.902,59257.0
2019-02-15 10:45:00,91.94,92.01,91.88,91.93,73596.0,76.9104,76.9689,76.8602,76.902,73596.0
2019-02-15 10:50:00,91.92,91.92,91.8,91.85,30233.0,76.8937,76.8937,76.7933,76.8351,30233.0
2019-02-15 10:55:00,91.85,91.93,91.81,91.86,33376.0,76.8351,76.902,76.8016,76.8435,33376.0
2019-02-15 11:00:00,91.86,92.02,91.85,92.01,31276.0,76.8435,76.9773,76.8351,76.9689,31276.0
2019-02-15 11:05:00,92.0,92.03,91.96,91.96,40192.0,76.9606,76.9857,76.9271,76.9271,40192.0
2019-02-15 11:10:00,91.97,91.97,91.77,91.84,28930.0,76.9355,76.9355,76.7682,76.8267,28930.0
2019-02-15 11:15:00,91.84,91.84,91.68,91.74,31578.0,76.8267,76.8267,76.6929,76.7431,31578.0
2019-02-15 11:20:00,91.73,91.88,91.64,91.87,37440.0,76.7347,76.8602,76.6594,76.8518,37440.0
2019-02-15 11:25:00,91.87,92.01,91.84,92.01,85343.0,76.8518,76.9689,76.8267,76.9689,85343.0
2019-02-15 11:30:00,92.01,92.02,91.84,91.91,35613.0,76.9689,76.9773,76.8267,76.8853,35613.0
2019-02-15 11:35:00,91.9,91.9,91.7,91.75,58956.0,76.8769,76.8769,76.7096,76.7515,58956.0
2019-02-15 11:40:00,91.75,91.83,91.75,91.8,38551.0,76.7515,76.8184,76.7515,76.7933,38551.0
2019-02-15 11:45:00,91.8,91.9,91.78,91.85,28531.0,76.7933,76.8769,76.7765,76.8351,28531.0
2019-02-15 11:50:00,91.86,91.91,91.82,91.83,23812.0,76.8435,76.8853,76.81,76.8184,23812.0
2019-02-15 11:55:00,91.83,91.9,91.82,91.88,92536.0,76.8184,76.8769,76.81,76.8602,92536.0
2019-02-15 12:00:00,91.87,91.89,91.82,91.89,32848.0,76.8518,76.8686,76.81,76.8686,32848.0
2019-02-15 12:05:00,91.88,91.98,91.87,91.97,34800.0,76.8602,76.9439,76.8518,76.9355,34800.0
2019-02-15 12:10:00,91.97,91.99,91.87,91.91,60534.0,76.9355,76.9522,76.8518,76.8853,60534.0
2019-02-15 12:15:00,91.92,91.97,91.92,91.95,24534.0,76.8937,76.9355,76.8937,76.9188,24534.0
2019-02-15 12:20:00,91.95,91.96,91.9,91.93,75093.0,76.9188,76.9271,76.8769,76.902,75093.0
2019-02-15 12:25:00,91.94,91.96,91.88,91.89,74011.0,76.9104,76.9271,76.8602,76.8686,74011.0
2019-02-15 12:30:00,91.89,91.94,91.88,91.92,23626.0,76.8686,76.9104,76.8602,76.8937,23626.0
2019-02-15 12:35:00,91.93,91.96,91.92,91.93,55231.0,76.902,76.9271,76.8937,76.902,55231.0
2019-02-15 12:40:00,91.93,91.96,91.9,91.93,36635.0,76.902,76.9271,76.8769,76.902,36635.0
2019-02-15 12:45:00,91.93,91.95,91.91,91.95,22006.0,76.902,76.9188,76.8853,76.9188,22006.0
2019-02-15 12:50:00,91.94,91.94,91.91,91.93,28726.0,76.9104,76.9104,76.8853,76.902,28726.0
2019-02-15 12:55:00,91.93,91.94,91.87,91.87,19145.0,76.902,76.9104,76.8518,76.8518,19145.0
2019-02-15 13:00:00,91.88,91.93,91.88,91.91,22219.0,76.8602,76.902,76.8602,76.8853,22219.0
2019-02-15 13:05:00,91.91,91.92,91.88,91.9,29767.0,76.8853,76.8937,76.8602,76.8769,29767.0
2019-02-15 13:10:00,91.9,91.99,91.9,91.98,28039.0,76.8769,76.9522,76.8769,76.9439,28039.0
2019-02-15 13:15:00,91.98,91.99,91.95,91.99,19920.0,76.9439,76.9522,76.9188,76.9522,19920.0
2019-02-15 13:20:00,91.99,92.08,91.99,92.07,39080.0,76.9522,77.0275,76.9522,77.0191,39080.0
2019-02-15 13:25:00,92.07,92.13,92.05,92.06,42446.0,77.0191,77.0693,77.0024,77.0108,42446.0
2019-02-15 13:30:00,92.05,92.1,92.05,92.08,20381.0,77.0024,77.0442,77.0024,77.0275,20381.0
2019-02-15 13:35:00,92.08,92.09,92.06,92.07,16997.0,77.0275,77.0359,77.0108,77.0191,16997.0
2019-02-15 13:40:00,92.06,92.1,92.06,92.1,20780.0,77.0108,77.0442,77.0108,77.0442,20780.0
2019-02-15 13:45:00,92.1,92.19,92.1,92.17,33502.0,77.0442,77.1195,77.0442,77.1028,33502.0
2019-02-15 13:50:00,92.17,92.23,92.15,92.21,44698.0,77.1028,77.153,77.0861,77.1363,44698.0
2019-02-15 13:55:00,92.21,92.22,92.12,92.13,36825.0,77.1363,77.1446,77.061,77.0693,36825.0
2019-02-15 14:00:00,92.13,92.2,92.12,92.19,38425.0,77.0693,77.1279,77.061,77.1195,38425.0
2019-02-15 14:05:00,92.19,92.19,92.13,92.13,20934.0,77.1195,77.1195,77.0693,77.0693,20934.0
2019-02-15 14:10:00,92.13,92.14,92.08,92.12,22892.0,77.0693,77.0777,77.0275,77.061,22892.0
2019-02-15 14:15:00,92.12,92.12,92.08,92.09,33283.0,77.061,77.061,77.0275,77.0359,33283.0
2019-02-15 14:20:00,92.09,92.12,92.07,92.12,32518.0,77.0359,77.061,77.0191,77.061,32518.0
2019-02-15 14:25:00,92.12,92.13,92.05,92.06,49022.0,77.061,77.0693,77.0024,77.0108,49022.0
2019-02-15 14:30:00,92.08,92.11,92.04,92.06,39050.0,77.0275,77.0526,76.994,77.0108,39050.0
2019-02-15 14:35:00,92.06,92.07,92.01,92.04,55035.0,77.0108,77.0191,76.9689,76.994,55035.0
2019-02-15 14:40:00,92.03,92.09,92.01,92.08,35686.0,76.9857,77.0359,76.9689,77.0275,35686.0
2019-02-15 14:45:00,92.07,92.11,92.06,92.09,24289.0,77.0191,77.0526,77.0108,77.0359,24289.0
2019-02-15 14:50:00,92.09,92.16,92.09,92.14,24432.0,77.0359,77.0944,77.0359,77.0777,24432.0
2019-02-15 14:55:00,92.14,92.17,92.06,92.1,40036.0,77.0777,77.1028,77.0108,77.0442,40036.0
2019-02-15 15:00:00,92.09,92.13,92.08,92.13,25625.0,77.0359,77.0693,77.0275,77.0693,25625.0
2019-02-15 15:05:00,92.12,92.13,92.07,92.08,15202.0,77.061,77.0693,77.0191,77.0275,15202.0
2019-02-15 15:10:00,92.08,92.08,92.01,92.02,35034.0,77.0275,77.0275,76.9689,76.9773,35034.0
2019-02-15 15:15:00,92.03,92.03,91.95,91.96,34559.0,76.9857,76.9857,76.9188,76.9271,34559.0
2019-02-15 15:20:00,91.96,92.08,91.95,92.07,78841.0,76.9271,77.0275,76.9188,77.0191,78841.0
2019-02-15 15:25:00,92.07,92.15,92.07,92.14,48821.0,77.0191,77.0861,77.0191,77.0777,48821.0
2019-02-15 15:30:00,92.14,92.2,92.09,92.19,65126.0,77.0777,77.1279,77.0359,77.1195,65126.0
2019-02-15 15:35:00,92.19,92.25,92.18,92.25,81152.0,77.1195,77.1697,77.1112,77.1697,81152.0
2019-02-15 15:40:00,92.25,92.27,92.22,92.25,97394.0,77.1697,77.1864,77.1446,77.1697,97394.0
2019-02-15 15:45:00,92.26,92.34,92.24,92.31,127115.0,77.1781,77.245,77.1614,77.2199,127115.0
2019-02-15 15:50:00,92.31,92.32,92.23,92.27,360915.0,77.2199,77.2283,77.153,77.1864,360915.0
2019-02-15 15:55:00,92.27,92.31,92.2,92.28,326274.0,77.1864,77.2199,77.1279,77.1948,326274.0
2019-02-19 09:30:00,93.22,94.59,93.22,93.36,262237.0,77.9811,79.1272,77.9811,78.0983,262237.0
2019-02-19 09:35:00,93.34,93.95,93.16,93.2,126582.0,78.0815,78.5918,77.931,77.9644,126582.0
2019-02-19 09:40:00,93.19,93.55,92.92,93.45,158905.0,77.9561,78.2572,77.7302,78.1736,158905.0
2019-02-19 09:45:00,93.46,93.72,93.39,93.61,101829.0,78.1819,78.3994,78.1234,78.3074,101829.0
2019-02-19 09:50:00,93.62,93.97,93.62,93.83,87381.0,78.3158,78.6085,78.3158,78.4914,87381.0
2019-02-19 09:55:00,93.83,94.27,93.73,94.27,89952.0,78.4914,78.8595,78.4078,78.8595,89952.0
2019-02-19 10:00:00,94.25,94.28,94.06,94.16,119968.0,78.8428,78.8679,78.6838,78.7675,119968.0
2019-02-19 10:05:00,94.16,94.27,94.04,94.08,59968.0,78.7675,78.8595,78.6671,78.7006,59968.0
2019-02-19 10:10:00,94.08,94.48,94.03,94.34,73753.0,78.7006,79.0352,78.6587,78.9181,73753.0
2019-02-19 10:15:00,94.33,94.39,94.07,94.18,89283.0,78.9097,78.9599,78.6922,78.7842,89283.0
2019-02-19 10:20:00,94.19,94.31,94.18,94.25,54535.0,78.7926,78.893,78.7842,78.8428,54535.0
2019-02-19 10:25:00,94.26,94.31,93.95,94.2,75864.0,78.8511,78.893,78.5918,78.8009,75864.0
2019-02-19 10:30:00,94.2,94.21,93.7,93.7,65233.0,78.8009,78.8093,78.3827,78.3827,65233.0
2019-02-19 10:35:00,93.7,93.74,93.39,93.4,98318.0,78.3827,78.4161,78.1234,78.1317,98318.0
2019-02-19 10:40:00,93.41,93.45,93.25,93.26,158173.0,78.1401,78.1736,78.0062,78.0146,158173.0
2019-02-19 10:45:00,93.26,93.5,93.24,93.46,93905.0,78.0146,78.2154,77.9979,78.1819,93905.0
2019-02-19 10:50:00,93.45,93.45,93.08,93.1,141610.0,78.1736,78.1736,77.864,77.8808,141610.0
2019-02-19 10:55:00,93.09,93.27,93.06,93.22,80274.0,77.8724,78.023,77.8473,77.9811,80274.0
2019-02-19 11:00:00,93.21,93.34,93.18,93.26,65907.0,77.9728,78.0815,77.9477,78.0146,65907.0
2019-02-19 11:05:00,93.26,93.27,93.12,93.13,69647.0,78.0146,78.023,77.8975,77.9059,69647.0
2019-02-19 11:10:00,93.12,93.3,93.06,93.24,74127.0,77.8975,78.0481,77.8473,77.9979,74127.0
2019-02-19 11:15:00,93.22,93.23,93.06,93.09,65993.0,77.9811,77.9895,77.8473,77.8724,65993.0
2019-02-19 11:20:00,93.09,93.11,93.01,93.07,50152.0,77.8724,77.8891,77.8055,77.8557,50152.0
2019-02-19 11:25:00,93.06,93.09,92.94,92.96,66920.0,77.8473,77.8724,77.7469,77.7637,66920.0
2019-02-19 11:30:00,92.97,93.06,92.94,93.06,52183.0,77.772,77.8473,77.7469,77.8473,52183.0
2019-02-19 11:35:00,93.06,93.28,93.0,93.0,57008.0,77.8473,78.0313,77.7971,77.7971,57008.0
2019-02-19 11:40:00,92.98,93.05,92.91,92.95,37226.0,77.7804,77.8389,77.7218,77.7553,37226.0
2019-02-19 11:45:00,92.95,93.02,92.87,92.88,52139.0,77.7553,77.8138,77.6884,77.6967,52139.0
2019-02-19 11:50:00,92.88,92.9,92.7,92.77,56747.0,77.6967,77.7135,77.5462,77.6047,56747.0
2019-02-19 11:55:00,92.78,92.79,92.67,92.71,78272.0,77.6131,77.6214,77.5211,77.5545,78272.0
2019-02-19 12:00:00,92.71,92.74,92.52,92.53,67825.0,77.5545,77.5796,77.3956,77.4039,67825.0
2019-02-19 12:05:00,92.52,92.72,92.48,92.72,77033.0,77.3956,77.5629,77.3621,77.5629,77033.0
2019-02-19 12:10:00,92.73,92.87,92.72,92.81,42209.0,77.5713,77.6884,77.5629,77.6382,42209.0
2019-02-19 12:15:00,92.83,92.93,92.78,92.81,50687.0,77.6549,77.7386,77.6131,77.6382,50687.0
2019-02-19 12:20:00,92.81,92.85,92.77,92.8,35353.0,77.6382,77.6716,77.6047,77.6298,35353.0
2019-02-19 12:25:00,92.79,92.87,92.73,92.86,36069.0,77.6214,77.6884,77.5713,77.68,36069.0
2019-02-19 12:30:00,92.85,92.86,92.73,92.8,31541.0,77.6716,77.68,77.5713,77.6298,31541.0
2019-02-19 12:35:00,92.8,92.82,92.76,92.78,36819.0,77.6298,77.6465,77.5963,77.6131,36819.0
2019-02-19 12:40:00,92.78,92.94,92.77,92.88,73048.0,77.6131,77.7469,77.6047,77.6967,73048.0
2019-02-19 12:45:00,92.88,93.01,92.85,92.99,59580.0,77.6967,77.8055,77.6716,77.7887,59580.0
2019-02-19 12:50:00,92.99,93.01,92.87,92.92,57582.0,77.7887,77.8055,77.6884,77.7302,57582.0
2019-02-19 12:55:00,92.92,92.95,92.87,92.89,32883.0,77.7302,77.7553,77.6884,77.7051,32883.0
2019-02-19 13:00:00,92.88,92.89,92.8,92.82,46854.0,77.6967,77.7051,77.6298,77.6465,46854.0
2019-02-19 13:05:00,92.82,92.82,92.77,92.79,22997.0,77.6465,77.6465,77.6047,77.6214,22997.0
2019-02-19 13:10:00,92.79,92.81,92.6,92.62,91684.0,77.6214,77.6382,77.4625,77.4792,91684.0
2019-02-19 13:15:00,92.62,92.63,92.53,92.56,31664.0,77.4792,77.4876,77.4039,77.429,31664.0
2019-02-19 13:20:00,92.56,92.63,92.52,92.57,35571.0,77.429,77.4876,77.3956,77.4374,35571.0
2019-02-19 13:25:00,92.57,92.59,92.39,92.4,44193.0,77.4374,77.4541,77.2868,77.2952,44193.0
2019-02-19 13:30:00,92.4,92.48,92.37,92.41,66885.0,77.2952,77.3621,77.2701,77.3036,66885.0
2019-02-19 13:35:00,92.4,92.66,92.39,92.63,48382.0,77.2952,77.5127,77.2868,77.4876,48382.0
2019-02-19 13:40:00,92.64,92.76,92.55,92.64,60110.0,77.496,77.5963,77.4207,77.496,60110.0
2019-02-19 13:45:00,92.64,92.83,92.61,92.74,114603.0,77.496,77.6549,77.4709,77.5796,114603.0
2019-02-19 13:50:00,92.75,92.79,92.66,92.66,25881.0,77.588,77.6214,77.5127,77.5127,25881.0
2019-02-19 13:55:00,92.65,92.71,92.64,92.65,31102.0,77.5043,77.5545,77.496,77.5043,31102.0
2019-02-19 14:00:00,92.65,92.65,92.53,92.54,29783.0,77.5043,77.5043,77.4039,77.4123,29783.0
2019-02-19 14:05:00,92.54,92.62,92.51,92.6,31753.0,77.4123,77.4792,77.3872,77.4625,31753.0
2019-02-19 14:10:00,92.61,92.65,92.6,92.6,23433.0,77.4709,77.5043,77.4625,77.4625,23433.0
2019-02-19 14:15:00,92.6,92.63,92.55,92.56,37396.0,77.4625,77.4876,77.4207,77.429,37396.0
2019-02-19 14:20:00,92.56,92.56,92.44,92.46,50863.0,77.429,77.429,77.3287,77.3454,50863.0
2019-02-19 14:25:00,92.46,92.48,92.34,92.35,50891.0,77.3454,77.3621,77.245,77.2534,50891.0
2019-02-19 14:30:00,92.35,92.47,92.34,92.38,59568.0,77.2534,77.3538,77.245,77.2785,59568.0
2019-02-19 14:35:00,92.39,92.5,92.37,92.42,27135.0,77.2868,77.3788,77.2701,77.3119,27135.0
2019-02-19 14:40:00,92.43,92.56,92.41,92.56,43526.0,77.3203,77.429,77.3036,77.429,43526.0
2019-02-19 14:45:00,92.55,92.59,92.51,92.52,32228.0,77.4207,77.4541,77.3872,77.3956,32228.0
2019-02-19 14:50:00,92.52,92.54,92.45,92.52,38706.0,77.3956,77.4123,77.337,77.3956,38706.0
2019-02-19 14:55:00,92.52,92.52,92.41,92.43,49429.0,77.3956,77.3956,77.3036,77.3203,49429.0
2019-02-19 15:00:00,92.43,92.44,92.34,92.35,34537.0,77.3203,77.3287,77.245,77.2534,34537.0
2019-02-19 15:05:00,92.35,92.43,92.34,92.35,76759.0,77.2534,77.3203,77.245,77.2534,76759.0
2019-02-19 15:10:00,92.36,92.4,92.3,92.39,57638.0,77.2617,77.2952,77.2115,77.2868,57638.0
2019-02-19 15:15:00,92.39,92.64,92.37,92.63,56346.0,77.2868,77.496,77.2701,77.4876,56346.0
2019-02-19 15:20:00,92.62,92.63,92.42,92.42,53114.0,77.4792,77.4876,77.3119,77.3119,53114.0
2019-02-19 15:25:00,92.43,92.43,92.32,92.32,52485.0,77.3203,77.3203,77.2283,77.2283,52485.0
2019-02-19 15:30:00,92.32,92.36,92.29,92.33,62958.0,77.2283,77.2617,77.2032,77.2366,62958.0
2019-02-19 15:35:00,92.33,92.45,92.32,92.38,96351.0,77.2366,77.337,77.2283,77.2785,96351.0
2019-02-19 15:40:00,92.38,92.55,92.37,92.55,60283.0,77.2785,77.4207,77.2701,77.4207,60283.0
2019-02-19 15:45:00,92.55,92.56,92.42,92.43,97008.0,77.4207,77.429,77.3119,77.3203,97008.0
2019-02-19 15:50:00,92.43,92.48,92.4,92.45,108760.0,77.3203,77.3621,77.2952,77.337,108760.0
2019-02-19 15:55:00,92.46,92.46,92.23,92.32,317337.0,77.3454,77.3454,77.153,77.2283,317337.0
2019-02-20 09:30:00,92.45,92.89,92.38,92.47,156429.0,77.337,77.7051,77.2785,77.3538,156429.0
2019-02-20 09:35:00,92.53,92.73,92.36,92.38,69109.0,77.4039,77.5713,77.2617,77.2785,69109.0
2019-02-20 09:40:00,92.37,92.62,92.35,92.46,89312.0,77.2701,77.4792,77.2534,77.3454,89312.0
2019-02-20 09:45:00,92.46,92.54,92.25,92.32,53104.0,77.3454,77.4123,77.1697,77.2283,53104.0
2019-02-20 09:50:00,92.31,92.49,92.29,92.38,46139.0,77.2199,77.3705,77.2032,77.2785,46139.0
2019-02-20 09:55:00,92.38,92.67,92.37,92.52,25223.0,77.2785,77.5211,77.2701,77.3956,25223.0
2019-02-20 10:00:00,92.53,92.84,92.52,92.74,66568.0,77.4039,77.6633,77.3956,77.5796,66568.0
2019-02-20 10:05:00,92.73,92.76,92.65,92.68,30999.0,77.5713,77.5963,77.5043,77.5294,30999.0
2019-02-20 10:10:00,92.68,92.69,92.46,92.46,43812.0,77.5294,77.5378,77.3454,77.3454,43812.0
2019-02-20 10:15:00,92.45,92.7,92.45,92.59,35465.0,77.337,77.5462,77.337,77.4541,35465.0
2019-02-20 10:20:00,92.57,92.57,92.44,92.54,24547.0,77.4374,77.4374,77.3287,77.4123,24547.0
2019-02-20 10:25:00,92.53,92.59,92.38,92.47,45684.0,77.4039,77.4541,77.2785,77.3538,45684.0
2019-02-20 10:30:00,92.48,92.69,92.43,92.68,54251.0,77.3621,77.5378,77.3203,77.5294,54251.0
2019-02-20 10:35:00,92.68,92.83,92.68,92.73,56225.0,77.5294,77.6549,77.5294,77.5713,56225.0
2019-02-20 10:40:00,92.73,92.78,92.56,92.57,30021.0,77.5713,77.6131,77.429,77.4374,30021.0
2019-02-20 10:45:00,92.57,92.61,92.52,92.61,31985.0,77.4374,77.4709,77.3956,77.4709,31985.0
2019-02-20 10:50:00,92.61,92.64,92.43,92.5,44104.0,77.4709,77.496,77.3203,77.3788,44104.0
2019-02-20 10:55:00,92.49,92.54,92.41,92.5,78436.0,77.3705,77.4123,77.3036,77.3788,78436.0
2019-02-20 11:00:00,92.51,92.56,92.39,92.4,27205.0,77.3872,77.429,77.2868,77.2952,27205.0
2019-02-20 11:05:00,92.4,92.46,92.37,92.4,54241.0,77.2952,77.3454,77.2701,77.2952,54241.0
2019-02-20 11:10:00,92.39,92.4,92.31,92.39,54032.0,77.2868,77.2952,77.2199,77.2868,54032.0
2019-02-20 11:15:00,92.4,92.46,92.33,92.35,36867.0,77.2952,77.3454,77.2366,77.2534,36867.0
2019-02-20 11:20:00,92.36,92.45,92.32,92.41,23653.0,77.2617,77.337,77.2283,77.3036,23653.0
2019-02-20 11:25:00,92.42,92.56,92.41,92.5,27163.0,77.3119,77.429,77.3036,77.3788,27163.0
2019-02-20 11:30:00,92.51,92.51,92.42,92.47,18510.0,77.3872,77.3872,77.3119,77.3538,18510.0
2019-02-20 11:35:00,92.46,92.56,92.43,92.56,36037.0,77.3454,77.429,77.3203,77.429,36037.0
2019-02-20 11:40:00,92.56,92.76,92.56,92.71,46094.0,77.429,77.5963,77.429,77.5545,46094.0
2019-02-20 11:45:00,92.7,92.71,92.56,92.58,23928.0,77.5462,77.5545,77.429,77.4458,23928.0
2019-02-20 11:50:00,92.56,92.69,92.54,92.63,46190.0,77.429,77.5378,77.4123,77.4876,46190.0
2019-02-20 11:55:00,92.64,92.66,92.55,92.63,47220.0,77.496,77.5127,77.4207,77.4876,47220.0
2019-02-20 12:00:00,92.66,92.67,92.59,92.63,22435.0,77.5127,77.5211,77.4541,77.4876,22435.0
2019-02-20 12:05:00,92.62,92.62,92.48,92.52,20483.0,77.4792,77.4792,77.3621,77.3956,20483.0
2019-02-20 12:10:00,92.53,92.59,92.47,92.49,52932.0,77.4039,77.4541,77.3538,77.3705,52932.0
2019-02-20 12:15:00,92.5,92.53,92.48,92.53,25818.0,77.3788,77.4039,77.3621,77.4039,25818.0
2019-02-20 12:20:00,92.53,92.53,92.31,92.36,15925.0,77.4039,77.4039,77.2199,77.2617,15925.0
2019-02-20 12:25:00,92.37,92.39,92.28,92.34,48245.0,77.2701,77.2868,77.1948,77.245,48245.0
2019-02-20 12:30:00,92.35,92.44,92.32,92.43,19609.0,77.2534,77.3287,77.2283,77.3203,19609.0
2019-02-20 12:35:00,92.44,92.5,92.42,92.49,44222.0,77.3287,77.3788,77.3119,77.3705,44222.0
2019-02-20 12:40:00,92.5,92.57,92.44,92.5,26020.0,77.3788,77.4374,77.3287,77.3788,26020.0
2019-02-20 12:45:00,92.51,92.51,92.31,92.32,14835.0,77.3872,77.3872,77.2199,77.2283,14835.0
2019-02-20 12:50:00,92.3,92.33,92.21,92.27,34897.0,77.2115,77.2366,77.1363,77.1864,34897.0
2019-02-20 12:55:00,92.27,92.41,92.25,92.41,18011.0,77.1864,77.3036,77.1697,77.3036,18011.0
2019-02-20 13:00:00,92.4,92.47,92.35,92.46,12147.0,77.2952,77.3538,77.2534,77.3454,12147.0
2019-02-20 13:05:00,92.44,92.45,92.38,92.41,9406.0,77.3287,77.337,77.2785,77.3036,9406.0
2019-02-20 13:10:00,92.41,92.47,92.4,92.45,11487.0,77.3036,77.3538,77.2952,77.337,11487.0
2019-02-20 13:15:00,92.44,92.44,92.39,92.42,15220.0,77.3287,77.3287,77.2868,77.3119,15220.0
2019-02-20 13:20:00,92.43,92.44,92.38,92.39,13534.0,77.3203,77.3287,77.2785,77.2868,13534.0
2019-02-20 13:25:00,92.38,92.49,92.36,92.48,14251.0,77.2785,77.3705,77.2617,77.3621,14251.0
2019-02-20 13:30:00,92.49,92.55,92.48,92.53,27381.0,77.3705,77.4207,77.3621,77.4039,27381.0
2019-02-20 13:35:00,92.52,92.62,92.51,92.59,16364.0,77.3956,77.4792,77.3872,77.4541,16364.0
2019-02-20 13:40:00,92.6,92.64,92.6,92.63,19683.0,77.4625,77.496,77.4625,77.4876,19683.0
2019-02-20 13:45:00,92.64,92.73,92.64,92.72,16874.0,77.496,77.5713,77.496,77.5629,16874.0
2019-02-20 13:50:00,92.72,92.83,92.69,92.83,23832.0,77.5629,77.6549,77.5378,77.6549,23832.0
2019-02-20 13:55:00,92.83,92.87,92.76,92.81,24484.0,77.6549,77.6884,77.5963,77.6382,24484.0
2019-02-20 14:00:00,92.81,92.84,92.68,92.75,28196.0,77.6382,77.6633,77.5294,77.588,28196.0
2019-02-20 14:05:00,92.74,92.98,92.72,92.77,33707.0,77.5796,77.7804,77.5629,77.6047,33707.0
2019-02-20 14:10:00,92.79,92.84,92.72,92.79,50605.0,77.6214,77.6633,77.5629,77.6214,50605.0
2019-02-20 14:15:00,92.78,92.79,92.66,92.68,62282.0,77.6131,77.6214,77.5127,77.5294,62282.0
2019-02-20 14:20:00,92.68,92.71,92.6,92.65,30629.0,77.5294,77.5545,77.4625,77.5043,30629.0
2019-02-20 14:25:00,92.64,92.72,92.63,92.72,479552.0,77.496,77.5629,77.4876,77.5629,479552.0
2019-02-20 14:30:00,92.71,92.94,92.7,92.88,33007.0,77.5545,77.7469,77.5462,77.6967,33007.0
2019-02-20 14:35:00,92.86,92.86,92.71,92.76,43861.0,77.68,77.68,77.5545,77.5963,43861.0
2019-02-20 14:40:00,92.76,92.83,92.73,92.79,28466.0,77.5963,77.6549,77.5713,77.6214,28466.0
2019-02-20 14:45:00,92.81,92.88,92.79,92.86,21752.0,77.6382,77.6967,77.6214,77.68,21752.0
2019-02-20 14:50:00,92.86,92.92,92.85,92.88,29283.0,77.68,77.7302,77.6716,77.6967,29283.0
2019-02-20 14:55:00,92.87,92.88,92.81,92.86,21081.0,77.6884,77.6967,77.6382,77.68,21081.0
2019-02-20 15:00:00,92.87,92.87,92.75,92.77,22396.0,77.6884,77.6884,77.588,77.6047,22396.0
2019-02-20 15:05:00,92.76,92.79,92.74,92.78,21258.0,77.5963,77.6214,77.5796,77.6131,21258.0
2019-02-20 15:10:00,92.79,92.85,92.76,92.77,20087.0,77.6214,77.6716,77.5963,77.6047,20087.0
2019-02-20 15:15:00,92.77,92.87,92.76,92.86,18890.0,77.6047,77.6884,77.5963,77.68,18890.0
2019-02-20 15:20:00,92.86,92.87,92.8,92.84,31055.0,77.68,77.6884,77.6298,77.6633,31055.0
2019-02-20 15:25:00,92.84,93.0,92.78,92.79,82514.0,77.6633,77.7971,77.6131,77.6214,82514.0
2019-02-20 15:30:00,92.79,92.8,92.72,92.77,33806.0,77.6214,77.6298,77.5629,77.6047,33806.0
2019-02-20 15:35:00,92.78,92.81,92.74,92.79,34991.0,77.6131,77.6382,77.5796,77.6214,34991.0
2019-02-20 15:40:00,92.79,92.83,92.69,92.81,54839.0,77.6214,77.6549,77.5378,77.6382,54839.0
2019-02-20 15:45:00,92.81,92.83,92.67,92.67,65680.0,77.6382,77.6549,77.5211,77.5211,65680.0
2019-02-20 15:50:00,92.67,92.72,92.65,92.72,70068.0,77.5211,77.5629,77.5043,77.5629,70068.0
2019-02-20 15:55:00,92.72,92.82,92.67,92.82,175025.0,77.5629,77.6465,77.5211,77.6465,175025.0
2019-02-21 09:30:00,92.67,92.89,92.37,92.55,123551.0,77.5211,77.7051,77.2701,77.4207,123551.0
2019-02-21 09:35:00,92.58,92.64,92.45,92.53,41787.0,77.4458,77.496,77.337,77.4039,41787.0
2019-02-21 09:40:00,92.55,92.58,92.42,92.47,34128.0,77.4207,77.4458,77.3119,77.3538,34128.0
2019-02-21 09:45:00,92.47,92.55,92.31,92.42,39123.0,77.3538,77.4207,77.2199,77.3119,39123.0
2019-02-21 09:50:00,92.4,92.47,92.35,92.45,55599.0,77.2952,77.3538,77.2534,77.337,55599.0
2019-02-21 09:55:00,92.44,92.52,92.39,92.49,30917.0,77.3287,77.3956,77.2868,77.3705,30917.0
2019-02-21 10:00:00,92.48,92.53,92.36,92.46,40330.0,77.3621,77.4039,77.2617,77.3454,40330.0
2019-02-21 10:05:00,92.44,92.5,92.38,92.41,70475.0,77.3287,77.3788,77.2785,77.3036,70475.0
2019-02-21 10:10:00,92.42,92.51,92.37,92.49,63855.0,77.3119,77.3872,77.2701,77.3705,63855.0
2019-02-21 10:15:00,92.49,92.58,92.47,92.54,22380.0,77.3705,77.4458,77.3538,77.4123,22380.0
2019-02-21 10:20:00,92.53,92.71,92.53,92.71,49389.0,77.4039,77.5545,77.4039,77.5545,49389.0
2019-02-21 10:25:00,92.7,92.7,92.41,92.41,19783.0,77.5462,77.5462,77.3036,77.3036,19783.0
2019-02-21 10:30:00,92.44,92.53,92.44,92.46,17063.0,77.3287,77.4039,77.3287,77.3454,17063.0
2019-02-21 10:35:00,92.46,92.48,92.34,92.36,24692.0,77.3454,77.3621,77.245,77.2617,24692.0
2019-02-21 10:40:00,92.35,92.38,92.31,92.36,24840.0,77.2534,77.2785,77.2199,77.2617,24840.0
2019-02-21 10:45:00,92.37,92.4,92.23,92.27,23252.0,77.2701,77.2952,77.153,77.1864,23252.0
2019-02-21 10:50:00,92.27,92.37,92.21,92.36,22930.0,77.1864,77.2701,77.1363,77.2617,22930.0
2019-02-21 10:55:00,92.35,92.38,92.28,92.36,23364.0,77.2534,77.2785,77.1948,77.2617,23364.0
2019-02-21 11:00:00,92.37,92.51,92.35,92.5,24921.0,77.2701,77.3872,77.2534,77.3788,24921.0
2019-02-21 11:05:00,92.52,92.57,92.42,92.5,27004.0,77.3956,77.4374,77.3119,77.3788,27004.0
2019-02-21 11:10:00,92.51,92.52,92.42,92.52,20869.0,77.3872,77.3956,77.3119,77.3956,20869.0
2019-02-21 11:15:00,92.52,92.58,92.47,92.58,26370.0,77.3956,77.4458,77.3538,77.4458,26370.0
2019-02-21 11:20:00,92.58,92.58,92.45,92.51,33637.0,77.4458,77.4458,77.337,77.3872,33637.0
2019-02-21 11:25:00,92.49,92.49,92.4,92.42,18826.0,77.3705,77.3705,77.2952,77.3119,18826.0
2019-02-21 11:30:00,92.44,92.46,92.33,92.33,19111.0,77.3287,77.3454,77.2366,77.2366,19111.0
2019-02-21 11:35:00,92.33,92.39,92.3,92.39,14687.0,77.2366,77.2868,77.2115,77.2868,14687.0
2019-02-21 11:40:00,92.4,92.42,92.36,92.39,10180.0,77.2952,77.3119,77.2617,77.2868,10180.0
2019-02-21 11:45:00,92.37,92.38,92.28,92.31,12360.0,77.2701,77.2785,77.1948,77.2199,12360.0
2019-02-21 11:50:00,92.3,92.48,92.29,92.46,23514.0,77.2115,77.3621,77.2032,77.3454,23514.0
2019-02-21 11:55:00,92.46,92.57,92.45,92.5,15694.0,77.3454,77.4374,77.337,77.3788,15694.0
2019-02-21 12:00:00,92.5,92.56,92.49,92.56,26411.0,77.3788,77.429,77.3705,77.429,26411.0
2019-02-21 12:05:00,92.56,92.61,92.55,92.61,23176.0,77.429,77.4709,77.4207,77.4709,23176.0
2019-02-21 12:10:00,92.61,92.66,92.59,92.62,20691.0,77.4709,77.5127,77.4541,77.4792,20691.0
2019-02-21 12:15:00,92.61,92.64,92.58,92.62,24191.0,77.4709,77.496,77.4458,77.4792,24191.0
2019-02-21 12:20:00,92.61,92.67,92.6,92.63,11183.0,77.4709,77.5211,77.4625,77.4876,11183.0
2019-02-21 12:25:00,92.62,92.64,92.6,92.63,11558.0,77.4792,77.496,77.4625,77.4876,11558.0
2019-02-21 12:30:00,92.63,92.71,92.63,92.64,14859.0,77.4876,77.5545,77.4876,77.496,14859.0
2019-02-21 12:35:00,92.65,92.66,92.6,92.62,12501.0,77.5043,77.5127,77.4625,77.4792,12501.0
2019-02-21 12:40:00,92.64,92.69,92.59,92.61,22854.0,77.496,77.5378,77.4541,77.4709,22854.0
2019-02-21 12:45:00,92.62,92.64,92.59,92.64,22619.0,77.4792,77.496,77.4541,77.496,22619.0
2019-02-21 12:50:00,92.65,92.71,92.64,92.71,13450.0,77.5043,77.5545,77.496,77.5545,13450.0
2019-02-21 12:55:00,92.69,92.72,92.69,92.7,10036.0,77.5378,77.5629,77.5378,77.5462,10036.0
2019-02-21 13:00:00,92.71,92.73,92.63,92.66,15240.0,77.5545,77.5713,77.4876,77.5127,15240.0
2019-02-21 13:05:00,92.65,92.66,92.61,92.64,11393.0,77.5043,77.5127,77.4709,77.496,11393.0
2019-02-21 13:10:00,92.65,92.68,92.6,92.66,12901.0,77.5043,77.5294,77.4625,77.5127,12901.0
2019-02-21 13:15:00,92.66,92.69,92.62,92.66,7919.0,77.5127,77.5378,77.4792,77.5127,7919.0
2019-02-21 13:20:00,92.66,92.75,92.66,92.75,16119.0,77.5127,77.588,77.5127,77.588,16119.0
2019-02-21 13:25:00,92.75,92.76,92.7,92.71,22636.0,77.588,77.5963,77.5462,77.5545,22636.0
2019-02-21 13:30:00,92.7,92.7,92.62,92.66,11368.0,77.5462,77.5462,77.4792,77.5127,11368.0
2019-02-21 13:35:00,92.66,92.68,92.63,92.63,12130.0,77.5127,77.5294,77.4876,77.4876,12130.0
2019-02-21 13:40:00,92.64,92.65,92.61,92.62,9465.0,77.496,77.5043,77.4709,77.4792,9465.0
2019-02-21 13:45:00,92.63,92.66,92.62,92.63,11979.0,77.4876,77.5127,77.4792,77.4876,11979.0
2019-02-21 13:50:00,92.63,92.64,92.59,92.6,16906.0,77.4876,77.496,77.4541,77.4625,16906.0
2019-02-21 13:55:00,92.61,92.64,92.6,92.63,20463.0,77.4709,77.496,77.4625,77.4876,20463.0
2019-02-21 14:00:00,92.63,92.66,92.62,92.63,29444.0,77.4876,77.5127,77.4792,77.4876,29444.0
2019-02-21 14:05:00,92.63,92.63,92.58,92.61,29939.0,77.4876,77.4876,77.4458,77.4709,29939.0
2019-02-21 14:10:00,92.62,92.62,92.55,92.56,47298.0,77.4792,77.4792,77.4207,77.429,47298.0
2019-02-21 14:15:00,92.56,92.56,92.5,92.53,25774.0,77.429,77.429,77.3788,77.4039,25774.0
2019-02-21 14:20:00,92.55,92.57,92.51,92.51,16349.0,77.4207,77.4374,77.3872,77.3872,16349.0
2019-02-21 14:25:00,92.51,92.53,92.44,92.52,17291.0,77.3872,77.4039,77.3287,77.3956,17291.0
2019-02-21 14:30:00,92.52,92.57,92.51,92.54,36943.0,77.3956,77.4374,77.3872,77.4123,36943.0
2019-02-21 14:35:00,92.53,92.57,92.52,92.52,23080.0,77.4039,77.4374,77.3956,77.3956,23080.0
2019-02-21 14:40:00,92.52,92.55,92.48,92.52,19412.0,77.3956,77.4207,77.3621,77.3956,19412.0
2019-02-21 14:45:00,92.5,92.52,92.35,92.37,43180.0,77.3788,77.3956,77.2534,77.2701,43180.0
2019-02-21 14:50:00,92.36,92.36,92.27,92.3,19612.0,77.2617,77.2617,77.1864,77.2115,19612.0
2019-02-21 14:55:00,92.3,92.32,92.23,92.26,34229.0,77.2115,77.2283,77.153,77.1781,34229.0
2019-02-21 15:00:00,92.24,92.31,92.23,92.3,28224.0,77.1614,77.2199,77.153,77.2115,28224.0
2019-02-21 15:05:00,92.3,92.37,92.3,92.35,21807.0,77.2115,77.2701,77.2115,77.2534,21807.0
2019-02-21 15:10:00,92.34,92.39,92.3,92.33,27216.0,77.245,77.2868,77.2115,77.2366,27216.0
2019-02-21 15:15:00,92.34,92.38,92.31,92.31,21174.0,77.245,77.2785,77.2199,77.2199,21174.0
2019-02-21 15:20:00,92.31,92.35,92.26,92.28,28383.0,77.2199,77.2534,77.1781,77.1948,28383.0
2019-02-21 15:25:00,92.29,92.3,92.24,92.27,30320.0,77.2032,77.2115,77.1614,77.1864,30320.0
2019-02-21 15:30:00,92.26,92.28,92.12,92.2,45555.0,77.1781,77.1948,77.061,77.1279,45555.0
2019-02-21 15:35:00,92.21,92.32,92.19,92.29,51170.0,77.1363,77.2283,77.1195,77.2032,51170.0
2019-02-21 15:40:00,92.3,92.35,92.25,92.3,41636.0,77.2115,77.2534,77.1697,77.2115,41636.0
2019-02-21 15:45:00,92.31,92.45,92.31,92.45,67364.0,77.2199,77.337,77.2199,77.337,67364.0
2019-02-21 15:50:00,92.45,92.51,92.41,92.48,84082.0,77.337,77.3872,77.3036,77.3621,84082.0
2019-02-21 15:55:00,92.49,92.71,92.49,92.64,248121.0,77.3705,77.5545,77.3705,77.496,248121.0
2019-02-22 09:30:00,93.0,93.33,92.94,93.16,132353.0,77.7971,78.0732,77.7469,77.931,132353.0
2019-02-22 09:35:00,93.18,93.21,93.06,93.17,31727.0,77.9477,77.9728,77.8473,77.9393,31727.0
2019-02-22 09:40:00,93.11,93.16,92.98,93.05,29611.0,77.8891,77.931,77.7804,77.8389,29611.0
2019-02-22 09:45:00,93.0,93.14,92.99,93.13,21593.0,77.7971,77.9142,77.7887,77.9059,21593.0
2019-02-22 09:50:00,93.11,93.17,93.05,93.07,28086.0,77.8891,77.9393,77.8389,77.8557,28086.0
2019-02-22 09:55:00,93.07,93.21,93.07,93.21,15239.0,77.8557,77.9728,77.8557,77.9728,15239.0
2019-02-22 10:00:00,93.2,93.33,93.12,93.16,39726.0,77.9644,78.0732,77.8975,77.931,39726.0
2019-02-22 10:05:00,93.17,93.21,93.08,93.08,30935.0,77.9393,77.9728,77.864,77.864,30935.0
2019-02-22 10:10:00,93.08,93.2,93.05,93.13,59957.0,77.864,77.9644,77.8389,77.9059,59957.0
2019-02-22 10:15:00,93.12,93.14,93.0,93.12,28376.0,77.8975,77.9142,77.7971,77.8975,28376.0
2019-02-22 10:20:00,93.11,93.27,93.1,93.18,28615.0,77.8891,78.023,77.8808,77.9477,28615.0
2019-02-22 10:25:00,93.2,93.22,93.13,93.2,49949.0,77.9644,77.9811,77.9059,77.9644,49949.0
2019-02-22 10:30:00,93.2,93.36,93.19,93.27,74133.0,77.9644,78.0983,77.9561,78.023,74133.0
2019-02-22 10:35:00,93.27,93.57,93.24,93.57,77726.0,78.023,78.2739,77.9979,78.2739,77726.0
2019-02-22 10:40:00,93.56,93.59,93.46,93.51,59771.0,78.2656,78.2907,78.1819,78.2237,59771.0
2019-02-22 10:45:00,93.51,93.52,93.33,93.34,33824.0,78.2237,78.2321,78.0732,78.0815,33824.0
2019-02-22 10:50:00,93.34,93.5,93.29,93.47,51619.0,78.0815,78.2154,78.0397,78.1903,51619.0
2019-02-22 10:55:00,93.48,93.48,93.32,93.36,35133.0,78.1986,78.1986,78.0648,78.0983,35133.0
2019-02-22 11:00:00,93.36,93.37,93.23,93.3,26309.0,78.0983,78.1066,77.9895,78.0481,26309.0
2019-02-22 11:05:00,93.31,93.34,93.2,93.24,26364.0,78.0564,78.0815,77.9644,77.9979,26364.0
2019-02-22 11:10:00,93.23,93.44,93.23,93.41,33569.0,77.9895,78.1652,77.9895,78.1401,33569.0
2019-02-22 11:15:00,93.42,93.53,93.37,93.52,35061.0,78.1485,78.2405,78.1066,78.2321,35061.0
2019-02-22 11:20:00,93.52,93.53,93.46,93.5,28694.0,78.2321,78.2405,78.1819,78.2154,28694.0
2019-02-22 11:25:00,93.5,93.51,93.43,93.44,30174.0,78.2154,78.2237,78.1568,78.1652,30174.0
2019-02-22 11:30:00,93.42,93.56,93.39,93.52,36094.0,78.1485,78.2656,78.1234,78.2321,36094.0
2019-02-22 11:35:00,93.5,93.7,93.47,93.69,57234.0,78.2154,78.3827,78.1903,78.3743,57234.0
2019-02-22 11:40:00,93.68,93.7,93.51,93.64,33203.0,78.366,78.3827,78.2237,78.3325,33203.0
2019-02-22 11:45:00,93.65,93.72,93.63,93.66,25528.0,78.3409,78.3994,78.3241,78.3492,25528.0
2019-02-22 11:50:00,93.66,93.7,93.62,93.64,35011.0,78.3492,78.3827,78.3158,78.3325,35011.0
2019-02-22 11:55:00,93.64,93.72,93.62,93.69,49344.0,78.3325,78.3994,78.3158,78.3743,49344.0
2019-02-22 12:00:00,93.69,93.8,93.64,93.75,38822.0,78.3743,78.4663,78.3325,78.4245,38822.0
2019-02-22 12:05:00,93.76,93.77,93.66,93.68,20378.0,78.4329,78.4412,78.3492,78.366,20378.0
2019-02-22 12:10:00,93.68,93.68,93.61,93.61,24253.0,78.366,78.366,78.3074,78.3074,24253.0
2019-02-22 12:15:00,93.6,93.61,93.54,93.55,19039.0,78.299,78.3074,78.2488,78.2572,19039.0
2019-02-22 12:20:00,93.55,93.57,93.49,93.53,24363.0,78.2572,78.2739,78.207,78.2405,24363.0
2019-02-22 12:25:00,93.53,93.55,93.5,93.5,24758.0,78.2405,78.2572,78.2154,78.2154,24758.0
2019-02-22 12:30:00,93.5,93.58,93.49,93.58,22548.0,78.2154,78.2823,78.207,78.2823,22548.0
2019-02-22 12:35:00,93.58,93.64,93.56,93.63,31306.0,78.2823,78.3325,78.2656,78.3241,31306.0
2019-02-22 12:40:00,93.62,93.69,93.61,93.65,28432.0,78.3158,78.3743,78.3074,78.3409,28432.0
2019-02-22 12:45:00,93.65,93.65,93.56,93.58,21924.0,78.3409,78.3409,78.2656,78.2823,21924.0
2019-02-22 12:50:00,93.58,93.58,93.52,93.53,19035.0,78.2823,78.2823,78.2321,78.2405,19035.0
2019-02-22 12:55:00,93.53,93.53,93.45,93.49,36383.0,78.2405,78.2405,78.1736,78.207,36383.0
2019-02-22 13:00:00,93.5,93.5,93.36,93.4,28347.0,78.2154,78.2154,78.0983,78.1317,28347.0
2019-02-22 13:05:00,93.39,93.47,93.38,93.38,24809.0,78.1234,78.1903,78.115,78.115,24809.0
2019-02-22 13:10:00,93.38,93.43,93.34,93.43,22497.0,78.115,78.1568,78.0815,78.1568,22497.0
2019-02-22 13:15:00,93.43,93.45,93.37,93.42,18725.0,78.1568,78.1736,78.1066,78.1485,18725.0
2019-02-22 13:20:00,93.41,93.42,93.37,93.39,20029.0,78.1401,78.1485,78.1066,78.1234,20029.0
2019-02-22 13:25:00,93.39,93.4,93.36,93.37,18492.0,78.1234,78.1317,78.0983,78.1066,18492.0
2019-02-22 13:30:00,93.37,93.37,93.27,93.3,27348.0,78.1066,78.1066,78.023,78.0481,27348.0
2019-02-22 13:35:00,93.29,93.38,93.29,93.35,26728.0,78.0397,78.115,78.0397,78.0899,26728.0
2019-02-22 13:40:00,93.36,93.38,93.33,93.36,23785.0,78.0983,78.115,78.0732,78.0983,23785.0
2019-02-22 13:45:00,93.36,93.42,93.35,93.4,16778.0,78.0983,78.1485,78.0899,78.1317,16778.0
2019-02-22 13:50:00,93.41,93.41,93.31,93.32,16464.0,78.1401,78.1401,78.0564,78.0648,16464.0
2019-02-22 13:55:00,93.31,93.35,93.3,93.34,42427.0,78.0564,78.0899,78.0481,78.0815,42427.0
2019-02-22 14:00:00,93.33,93.42,93.33,93.4,21594.0,78.0732,78.1485,78.0732,78.1317,21594.0
2019-02-22 14:05:00,93.39,93.42,93.37,93.41,22660.0,78.1234,78.1485,78.1066,78.1401,22660.0
2019-02-22 14:10:00,93.42,93.49,93.4,93.41,21081.0,78.1485,78.207,78.1317,78.1401,21081.0
2019-02-22 14:15:00,93.41,93.42,93.33,93.34,30537.0,78.1401,78.1485,78.0732,78.0815,30537.0
2019-02-22 14:20:00,93.34,93.34,93.3,93.33,23340.0,78.0815,78.0815,78.0481,78.0732,23340.0
2019-02-22 14:25:00,93.32,93.35,93.31,93.34,26086.0,78.0648,78.0899,78.0564,78.0815,26086.0
2019-02-22 14:30:00,93.35,93.41,93.33,93.39,33996.0,78.0899,78.1401,78.0732,78.1234,33996.0
2019-02-22 14:35:00,93.39,93.45,93.3,93.41,104449.0,78.1234,78.1736,78.0481,78.1401,104449.0
2019-02-22 14:40:00,93.41,93.49,93.33,93.41,53810.0,78.1401,78.207,78.0732,78.1401,53810.0
2019-02-22 14:45:00,93.4,93.44,93.39,93.44,25913.0,78.1317,78.1652,78.1234,78.1652,25913.0
2019-02-22 14:50:00,93.44,93.52,93.41,93.45,42226.0,78.1652,78.2321,78.1401,78.1736,42226.0
2019-02-22 14:55:00,93.45,93.46,93.39,93.4,29338.0,78.1736,78.1819,78.1234,78.1317,29338.0
2019-02-22 15:00:00,93.4,93.52,93.39,93.51,40355.0,78.1317,78.2321,78.1234,78.2237,40355.0
2019-02-22 15:05:00,93.51,93.52,93.43,93.51,30323.0,78.2237,78.2321,78.1568,78.2237,30323.0
2019-02-22 15:10:00,93.52,93.55,93.49,93.54,36165.0,78.2321,78.2572,78.207,78.2488,36165.0
2019-02-22 15:15:00,93.54,93.55,93.5,93.55,25104.0,78.2488,78.2572,78.2154,78.2572,25104.0
2019-02-22 15:20:00,93.55,93.6,93.54,93.59,42139.0,78.2572,78.299,78.2488,78.2907,42139.0
2019-02-22 15:25:00,93.59,93.67,93.57,93.62,59073.0,78.2907,78.3576,78.2739,78.3158,59073.0
2019-02-22 15:30:00,93.62,93.67,93.56,93.58,55777.0,78.3158,78.3576,78.2656,78.2823,55777.0
2019-02-22 15:35:00,93.58,93.6,93.5,93.56,44435.0,78.2823,78.299,78.2154,78.2656,44435.0
2019-02-22 15:40:00,93.56,93.63,93.53,93.63,85041.0,78.2656,78.3241,78.2405,78.3241,85041.0
2019-02-22 15:45:00,93.64,93.68,93.6,93.61,64760.0,78.3325,78.366,78.299,78.3074,64760.0
2019-02-22 15:50:00,93.61,93.68,93.58,93.65,97254.0,78.3074,78.366,78.2823,78.3409,97254.0
2019-02-22 15:55:00,93.65,93.83,93.65,93.75,270703.0,78.3409,78.4914,78.3409,78.4245,270703.0
2019-02-25 09:30:00,93.92,94.06,93.72,93.75,255094.0,78.5667,78.6838,78.3994,78.4245,255094.0
2019-02-25 09:35:00,93.72,93.73,93.05,93.12,80514.0,78.3994,78.4078,77.8389,77.8975,80514.0
2019-02-25 09:40:00,93.16,93.16,92.81,92.9,119384.0,77.931,77.931,77.6382,77.7135,119384.0
2019-02-25 09:45:00,92.93,92.94,92.8,92.83,75223.0,77.7386,77.7469,77.6298,77.6549,75223.0
2019-02-25 09:50:00,92.83,92.98,92.75,92.81,51763.0,77.6549,77.7804,77.588,77.6382,51763.0
2019-02-25 09:55:00,92.81,92.91,92.65,92.69,60091.0,77.6382,77.7218,77.5043,77.5378,60091.0
2019-02-25 10:00:00,92.7,92.75,92.64,92.75,60842.0,77.5462,77.588,77.496,77.588,60842.0
2019-02-25 10:05:00,92.77,93.03,92.76,92.84,51864.0,77.6047,77.8222,77.5963,77.6633,51864.0
2019-02-25 10:10:00,92.85,92.87,92.58,92.59,39958.0,77.6716,77.6884,77.4458,77.4541,39958.0
2019-02-25 10:15:00,92.58,92.58,92.42,92.49,94551.0,77.4458,77.4458,77.3119,77.3705,94551.0
2019-02-25 10:20:00,92.48,92.56,92.38,92.53,469935.0,77.3621,77.429,77.2785,77.4039,469935.0
2019-02-25 10:25:00,92.51,92.58,92.39,92.54,47016.0,77.3872,77.4458,77.2868,77.4123,47016.0
2019-02-25 10:30:00,92.54,92.57,92.33,92.34,52267.0,77.4123,77.4374,77.2366,77.245,52267.0
2019-02-25 10:35:00,92.34,92.71,92.33,92.68,67720.0,77.245,77.5545,77.2366,77.5294,67720.0
2019-02-25 10:40:00,92.67,92.82,92.66,92.76,78909.0,77.5211,77.6465,77.5127,77.5963,78909.0
2019-02-25 10:45:00,92.76,92.86,92.7,92.74,54583.0,77.5963,77.68,77.5462,77.5796,54583.0
2019-02-25 10:50:00,92.75,92.96,92.75,92.92,52872.0,77.588,77.7637,77.588,77.7302,52872.0
2019-02-25 10:55:00,92.92,93.06,92.92,93.05,66925.0,77.7302,77.8473,77.7302,77.8389,66925.0
2019-02-25 11:00:00,93.05,93.05,92.95,93.03,86907.0,77.8389,77.8389,77.7553,77.8222,86907.0
2019-02-25 11:05:00,93.03,93.04,92.95,92.98,57581.0,77.8222,77.8306,77.7553,77.7804,57581.0
2019-02-25 11:10:00,93.0,93.12,92.99,93.02,75982.0,77.7971,77.8975,77.7887,77.8138,75982.0
2019-02-25 11:15:00,93.02,93.03,92.88,92.97,37658.0,77.8138,77.8222,77.6967,77.772,37658.0
2019-02-25 11:20:00,92.97,92.97,92.81,92.81,23057.0,77.772,77.772,77.6382,77.6382,23057.0
2019-02-25 11:25:00,92.8,92.82,92.68,92.73,40656.0,77.6298,77.6465,77.5294,77.5713,40656.0
2019-02-25 11:30:00,92.72,92.77,92.69,92.76,33482.0,77.5629,77.6047,77.5378,77.5963,33482.0
2019-02-25 11:35:00,92.76,92.83,92.67,92.71,64924.0,77.5963,77.6549,77.5211,77.5545,64924.0
2019-02-25 11:40:00,92.7,92.81,92.61,92.79,35620.0,77.5462,77.6382,77.4709,77.6214,35620.0
2019-02-25 11:45:00,92.78,92.82,92.74,92.78,23935.0,77.6131,77.6465,77.5796,77.6131,23935.0
2019-02-25 11:50:00,92.78,92.87,92.78,92.84,20069.0,77.6131,77.6884,77.6131,77.6633,20069.0
2019-02-25 11:55:00,92.85,92.87,92.79,92.81,21617.0,77.6716,77.6884,77.6214,77.6382,21617.0
2019-02-25 12:00:00,92.81,92.89,92.8,92.89,19840.0,77.6382,77.7051,77.6298,77.7051,19840.0
2019-02-25 12:05:00,92.88,92.92,92.84,92.9,28260.0,77.6967,77.7302,77.6633,77.7135,28260.0
2019-02-25 12:10:00,92.89,92.92,92.8,92.83,54042.0,77.7051,77.7302,77.6298,77.6549,54042.0
2019-02-25 12:15:00,92.83,93.0,92.81,92.96,136677.0,77.6549,77.7971,77.6382,77.7637,136677.0
2019-02-25 12:20:00,92.95,92.96,92.82,92.84,230614.0,77.7553,77.7637,77.6465,77.6633,230614.0
2019-02-25 12:25:00,92.85,92.97,92.84,92.91,26054.0,77.6716,77.772,77.6633,77.7218,26054.0
2019-02-25 12:30:00,92.91,92.91,92.84,92.88,39226.0,77.7218,77.7218,77.6633,77.6967,39226.0
2019-02-25 12:35:00,92.88,92.91,92.83,92.87,36392.0,77.6967,77.7218,77.6549,77.6884,36392.0
2019-02-25 12:40:00,92.88,92.93,92.87,92.9,27966.0,77.6967,77.7386,77.6884,77.7135,27966.0
2019-02-25 12:45:00,92.9,92.9,92.74,92.75,41198.0,77.7135,77.7135,77.5796,77.588,41198.0
2019-02-25 12:50:00,92.75,92.8,92.66,92.78,147738.0,77.588,77.6298,77.5127,77.6131,147738.0
2019-02-25 12:55:00,92.77,92.79,92.61,92.63,857572.0,77.6047,77.6214,77.4709,77.4876,857572.0
2019-02-25 13:00:00,92.63,92.75,92.62,92.71,39674.0,77.4876,77.588,77.4792,77.5545,39674.0
2019-02-25 13:05:00,92.7,92.71,92.61,92.69,69040.0,77.5462,77.5545,77.4709,77.5378,69040.0
2019-02-25 13:10:00,92.7,92.78,92.7,92.73,32804.0,77.5462,77.6131,77.5462,77.5713,32804.0
2019-02-25 13:15:00,92.73,92.82,92.7,92.7,12064.0,77.5713,77.6465,77.5462,77.5462,12064.0
2019-02-25 13:20:00,92.69,92.71,92.65,92.7,13134.0,77.5378,77.5545,77.5043,77.5462,13134.0
2019-02-25 13:25:00,92.7,92.77,92.67,92.71,14916.0,77.5462,77.6047,77.5211,77.5545,14916.0
2019-02-25 13:30:00,92.7,92.71,92.65,92.67,18882.0,77.5462,77.5545,77.5043,77.5211,18882.0
2019-02-25 13:35:00,92.67,92.67,92.53,92.53,67714.0,77.5211,77.5211,77.4039,77.4039,67714.0
2019-02-25 13:40:00,92.54,92.56,92.5,92.51,28258.0,77.4123,77.429,77.3788,77.3872,28258.0
2019-02-25 13:45:00,92.51,92.51,92.46,92.48,27922.0,77.3872,77.3872,77.3454,77.3621,27922.0
2019-02-25 13:50:00,92.48,92.5,92.45,92.49,23412.0,77.3621,77.3788,77.337,77.3705,23412.0
2019-02-25 13:55:00,92.5,92.52,92.45,92.48,10511.0,77.3788,77.3956,77.337,77.3621,10511.0
2019-02-25 14:00:00,92.48,92.54,92.47,92.48,17827.0,77.3621,77.4123,77.3538,77.3621,17827.0
2019-02-25 14:05:00,92.48,92.54,92.47,92.54,17388.0,77.3621,77.4123,77.3538,77.4123,17388.0
2019-02-25 14:10:00,92.53,92.55,92.52,92.53,26848.0,77.4039,77.4207,77.3956,77.4039,26848.0
2019-02-25 14:15:00,92.54,92.58,92.5,92.51,17070.0,77.4123,77.4458,77.3788,77.3872,17070.0
2019-02-25 14:20:00,92.5,92.51,92.42,92.46,19381.0,77.3788,77.3872,77.3119,77.3454,19381.0
2019-02-25 14:25:00,92.46,92.48,92.46,92.47,13436.0,77.3454,77.3621,77.3454,77.3538,13436.0
2019-02-25 14:30:00,92.47,92.5,92.46,92.47,18695.0,77.3538,77.3788,77.3454,77.3538,18695.0
2019-02-25 14:35:00,92.48,92.55,92.47,92.55,25879.0,77.3621,77.4207,77.3538,77.4207,25879.0
2019-02-25 14:40:00,92.55,92.62,92.55,92.62,16878.0,77.4207,77.4792,77.4207,77.4792,16878.0
2019-02-25 14:45:00,92.63,92.64,92.6,92.64,18154.0,77.4876,77.496,77.4625,77.496,18154.0
2019-02-25 14:50:00,92.64,92.67,92.6,92.62,17357.0,77.496,77.5211,77.4625,77.4792,17357.0
2019-02-25 14:55:00,92.61,92.65,92.59,92.64,28691.0,77.4709,77.5043,77.4541,77.496,28691.0
2019-02-25 15:00:00,92.64,92.66,92.6,92.62,21432.0,77.496,77.5127,77.4625,77.4792,21432.0
2019-02-25 15:05:00,92.63,92.67,92.54,92.54,37383.0,77.4876,77.5211,77.4123,77.4123,37383.0
2019-02-25 15:10:00,92.55,92.55,92.47,92.53,29664.0,77.4207,77.4207,77.3538,77.4039,29664.0
2019-02-25 15:15:00,92.53,92.55,92.4,92.41,33439.0,77.4039,77.4207,77.2952,77.3036,33439.0
2019-02-25 15:20:00,92.4,92.43,92.33,92.34,37572.0,77.2952,77.3203,77.2366,77.245,37572.0
2019-02-25 15:25:00,92.35,92.39,92.28,92.29,42303.0,77.2534,77.2868,77.1948,77.2032,42303.0
2019-02-25 15:30:00,92.29,92.41,92.29,92.41,44845.0,77.2032,77.3036,77.2032,77.3036,44845.0
2019-02-25 15:35:00,92.4,92.44,92.38,92.42,50341.0,77.2952,77.3287,77.2785,77.3119,50341.0
2019-02-25 15:40:00,92.42,92.52,92.39,92.48,52328.0,77.3119,77.3956,77.2868,77.3621,52328.0
2019-02-25 15:45:00,92.48,92.49,92.33,92.33,65641.0,77.3621,77.3705,77.2366,77.2366,65641.0
2019-02-25 15:50:00,92.34,92.36,92.25,92.34,102926.0,77.245,77.2617,77.1697,77.245,102926.0
2019-02-25 15:55:00,92.35,92.36,92.17,92.22,311714.0,77.2534,77.2617,77.1028,77.1446,311714.0
2019-02-26 09:30:00,92.25,92.45,92.13,92.27,99606.0,77.1697,77.337,77.0693,77.1864,99606.0
2019-02-26 09:35:00,92.26,92.35,91.9,91.93,48987.0,77.1781,77.2534,76.8769,76.902,48987.0
2019-02-26 09:40:00,91.97,92.31,91.94,92.13,50067.0,76.9355,77.2199,76.9104,77.0693,50067.0
2019-02-26 09:45:00,92.12,92.25,92.01,92.13,18468.0,77.061,77.1697,76.9689,77.0693,18468.0
2019-02-26 09:50:00,92.1,92.14,91.98,92.08,24099.0,77.0442,77.0777,76.9439,77.0275,24099.0
2019-02-26 09:55:00,92.08,92.19,91.97,91.97,32267.0,77.0275,77.1195,76.9355,76.9355,32267.0
2019-02-26 10:00:00,91.98,92.24,91.92,92.24,38347.0,76.9439,77.1614,76.8937,77.1614,38347.0
2019-02-26 10:05:00,92.21,92.3,92.15,92.29,28323.0,77.1363,77.2115,77.0861,77.2032,28323.0
2019-02-26 10:10:00,92.3,92.38,92.24,92.28,28118.0,77.2115,77.2785,77.1614,77.1948,28118.0
2019-02-26 10:15:00,92.29,92.3,92.14,92.17,20931.0,77.2032,77.2115,77.0777,77.1028,20931.0
2019-02-26 10:20:00,92.19,92.33,92.19,92.3,18076.0,77.1195,77.2366,77.1195,77.2115,18076.0
2019-02-26 10:25:00,92.29,92.29,92.05,92.08,28598.0,77.2032,77.2032,77.0024,77.0275,28598.0
2019-02-26 10:30:00,92.07,92.08,91.8,91.84,45595.0,77.0191,77.0275,76.7933,76.8267,45595.0
2019-02-26 10:35:00,91.84,92.0,91.83,91.84,37958.0,76.8267,76.9606,76.8184,76.8267,37958.0
2019-02-26 10:40:00,91.84,91.92,91.75,91.78,30290.0,76.8267,76.8937,76.7515,76.7765,30290.0
2019-02-26 10:45:00,91.78,91.79,91.64,91.68,50082.0,76.7765,76.7849,76.6594,76.6929,50082.0
2019-02-26 10:50:00,91.69,91.74,91.66,91.69,20265.0,76.7013,76.7431,76.6762,76.7013,20265.0
2019-02-26 10:55:00,91.68,91.71,91.47,91.5,48531.0,76.6929,76.718,76.5172,76.5423,48531.0
2019-02-26 11:00:00,91.5,91.63,91.48,91.56,43248.0,76.5423,76.6511,76.5256,76.5925,43248.0
2019-02-26 11:05:00,91.57,91.66,91.57,91.63,26155.0,76.6009,76.6762,76.6009,76.6511,26155.0
2019-02-26 11:10:00,91.61,91.75,91.59,91.75,30681.0,76.6343,76.7515,76.6176,76.7515,30681.0
2019-02-26 11:15:00,91.76,91.82,91.71,91.74,28240.0,76.7598,76.81,76.718,76.7431,28240.0
2019-02-26 11:20:00,91.75,91.81,91.62,91.63,27659.0,76.7515,76.8016,76.6427,76.6511,27659.0
2019-02-26 11:25:00,91.63,91.7,91.6,91.65,32579.0,76.6511,76.7096,76.626,76.6678,32579.0
2019-02-26 11:30:00,91.65,91.71,91.56,91.57,77945.0,76.6678,76.718,76.5925,76.6009,77945.0
2019-02-26 11:35:00,91.57,91.6,91.52,91.52,38703.0,76.6009,76.626,76.5591,76.5591,38703.0
2019-02-26 11:40:00,91.53,91.55,91.4,91.44,23779.0,76.5674,76.5841,76.4587,76.4921,23779.0
2019-02-26 11:45:00,91.43,91.49,91.41,91.45,22444.0,76.4838,76.534,76.467,76.5005,22444.0
2019-02-26 11:50:00,91.46,91.57,91.46,91.48,39340.0,76.5089,76.6009,76.5089,76.5256,39340.0
2019-02-26 11:55:00,91.48,91.54,91.45,91.46,24275.0,76.5256,76.5758,76.5005,76.5089,24275.0
2019-02-26 12:00:00,91.45,91.5,91.42,91.48,28471.0,76.5005,76.5423,76.4754,76.5256,28471.0
2019-02-26 12:05:00,91.46,91.47,91.42,91.47,30090.0,76.5089,76.5172,76.4754,76.5172,30090.0
2019-02-26 12:10:00,91.46,91.48,91.43,91.44,22077.0,76.5089,76.5256,76.4838,76.4921,22077.0
2019-02-26 12:15:00,91.44,91.59,91.42,91.56,31803.0,76.4921,76.6176,76.4754,76.5925,31803.0
2019-02-26 12:20:00,91.54,91.55,91.47,91.49,32879.0,76.5758,76.5841,76.5172,76.534,32879.0
2019-02-26 12:25:00,91.48,91.48,91.42,91.44,32245.0,76.5256,76.5256,76.4754,76.4921,32245.0
2019-02-26 12:30:00,91.45,91.49,91.42,91.43,25709.0,76.5005,76.534,76.4754,76.4838,25709.0
2019-02-26 12:35:00,91.42,91.42,91.37,91.4,20556.0,76.4754,76.4754,76.4336,76.4587,20556.0
2019-02-26 12:40:00,91.4,91.47,91.39,91.45,21968.0,76.4587,76.5172,76.4503,76.5005,21968.0
2019-02-26 12:45:00,91.45,91.54,91.37,91.54,35861.0,76.5005,76.5758,76.4336,76.5758,35861.0
2019-02-26 12:50:00,91.54,91.56,91.46,91.48,26246.0,76.5758,76.5925,76.5089,76.5256,26246.0
2019-02-26 12:55:00,91.48,91.49,91.44,91.46,27570.0,76.5256,76.534,76.4921,76.5089,27570.0
2019-02-26 13:00:00,91.46,91.49,91.33,91.42,79744.0,76.5089,76.534,76.4001,76.4754,79744.0
2019-02-26 13:05:00,91.42,91.45,91.37,91.37,20958.0,76.4754,76.5005,76.4336,76.4336,20958.0
2019-02-26 13:10:00,91.39,91.4,91.33,91.39,23590.0,76.4503,76.4587,76.4001,76.4503,23590.0
2019-02-26 13:15:00,91.39,91.45,91.38,91.45,26876.0,76.4503,76.5005,76.4419,76.5005,26876.0
2019-02-26 13:20:00,91.45,91.46,91.41,91.43,34550.0,76.5005,76.5089,76.467,76.4838,34550.0
2019-02-26 13:25:00,91.42,91.45,91.4,91.41,24347.0,76.4754,76.5005,76.4587,76.467,24347.0
2019-02-26 13:30:00,91.41,91.44,91.33,91.36,40429.0,76.467,76.4921,76.4001,76.4252,40429.0
2019-02-26 13:35:00,91.37,91.4,91.37,91.38,21312.0,76.4336,76.4587,76.4336,76.4419,21312.0
2019-02-26 13:40:00,91.39,91.41,91.35,91.39,40358.0,76.4503,76.467,76.4168,76.4503,40358.0
2019-02-26 13:45:00,91.39,91.47,91.38,91.44,27512.0,76.4503,76.5172,76.4419,76.4921,27512.0
2019-02-26 13:50:00,91.44,91.44,91.39,91.43,22860.0,76.4921,76.4921,76.4503,76.4838,22860.0
2019-02-26 13:55:00,91.43,91.48,91.41,91.45,26407.0,76.4838,76.5256,76.467,76.5005,26407.0
2019-02-26 14:00:00,91.46,91.54,91.44,91.44,43984.0,76.5089,76.5758,76.4921,76.4921,43984.0
2019-02-26 14:05:00,91.44,91.49,91.38,91.39,33985.0,76.4921,76.534,76.4419,76.4503,33985.0
2019-02-26 14:10:00,91.39,91.45,91.38,91.42,20505.0,76.4503,76.5005,76.4419,76.4754,20505.0
2019-02-26 14:15:00,91.41,91.45,91.39,91.45,28101.0,76.467,76.5005,76.4503,76.5005,28101.0
2019-02-26 14:20:00,91.45,91.46,91.39,91.44,26641.0,76.5005,76.5089,76.4503,76.4921,26641.0
2019-02-26 14:25:00,91.43,91.51,91.43,91.49,27321.0,76.4838,76.5507,76.4838,76.534,27321.0
2019-02-26 14:30:00,91.49,91.58,91.49,91.57,21433.0,76.534,76.6092,76.534,76.6009,21433.0
2019-02-26 14:35:00,91.57,91.63,91.55,91.57,42801.0,76.6009,76.6511,76.5841,76.6009,42801.0
2019-02-26 14:40:00,91.58,91.59,91.54,91.57,22522.0,76.6092,76.6176,76.5758,76.6009,22522.0
2019-02-26 14:45:00,91.58,91.61,91.56,91.56,30098.0,76.6092,76.6343,76.5925,76.5925,30098.0
2019-02-26 14:50:00,91.56,91.59,91.54,91.58,38143.0,76.5925,76.6176,76.5758,76.6092,38143.0
2019-02-26 14:55:00,91.58,91.66,91.56,91.64,28149.0,76.6092,76.6762,76.5925,76.6594,28149.0
2019-02-26 15:00:00,91.64,91.68,91.6,91.67,49626.0,76.6594,76.6929,76.626,76.6845,49626.0
2019-02-26 15:05:00,91.67,91.71,91.64,91.7,28811.0,76.6845,76.718,76.6594,76.7096,28811.0
2019-02-26 15:10:00,91.7,91.71,91.63,91.64,22386.0,76.7096,76.718,76.6511,76.6594,22386.0
2019-02-26 15:15:00,91.64,91.71,91.62,91.66,34961.0,76.6594,76.718,76.6427,76.6762,34961.0
2019-02-26 15:20:00,91.65,91.72,91.63,91.66,47593.0,76.6678,76.7264,76.6511,76.6762,47593.0
2019-02-26 15:25:00,91.67,91.68,91.55,91.58,43461.0,76.6845,76.6929,76.5841,76.6092,43461.0
2019-02-26 15:30:00,91.57,91.66,91.56,91.6,54063.0,76.6009,76.6762,76.5925,76.626,54063.0
2019-02-26 15:35:00,91.59,91.6,91.47,91.48,55812.0,76.6176,76.626,76.5172,76.5256,55812.0
2019-02-26 15:40:00,91.48,91.5,91.39,91.4,115285.0,76.5256,76.5423,76.4503,76.4587,115285.0
2019-02-26 15:45:00,91.41,91.45,91.36,91.36,99038.0,76.467,76.5005,76.4252,76.4252,99038.0
2019-02-26 15:50:00,91.36,91.49,91.34,91.46,154209.0,76.4252,76.534,76.4085,76.5089,154209.0
2019-02-26 15:55:00,91.46,91.51,91.21,91.29,356878.0,76.5089,76.5507,76.2997,76.3666,356878.0
2019-02-27 09:30:00,91.0,91.23,90.63,91.16,90171.0,76.1241,76.3165,75.8145,76.2579,90171.0
2019-02-27 09:35:00,91.15,91.23,91.07,91.2,26029.0,76.2495,76.3165,76.1826,76.2914,26029.0
2019-02-27 09:40:00,91.18,91.37,91.17,91.32,61883.0,76.2746,76.4336,76.2663,76.3917,61883.0
2019-02-27 09:45:00,91.33,91.39,91.3,91.32,44353.0,76.4001,76.4503,76.375,76.3917,44353.0
2019-02-27 09:50:00,91.35,91.37,91.21,91.21,37680.0,76.4168,76.4336,76.2997,76.2997,37680.0
2019-02-27 09:55:00,91.21,91.22,91.09,91.09,29825.0,76.2997,76.3081,76.1993,76.1993,29825.0
2019-02-27 10:00:00,91.08,91.15,91.03,91.11,36022.0,76.191,76.2495,76.1492,76.2161,36022.0
2019-02-27 10:05:00,91.11,91.16,91.09,91.11,24086.0,76.2161,76.2579,76.1993,76.2161,24086.0
2019-02-27 10:10:00,91.1,91.13,90.86,90.9,44335.0,76.2077,76.2328,76.0069,76.0404,44335.0
2019-02-27 10:15:00,90.88,90.88,90.7,90.77,33580.0,76.0237,76.0237,75.8731,75.9317,33580.0
2019-02-27 10:20:00,90.78,90.81,90.69,90.76,45055.0,75.94,75.9651,75.8647,75.9233,45055.0
2019-02-27 10:25:00,90.77,90.79,90.57,90.76,38311.0,75.9317,75.9484,75.7643,75.9233,38311.0
2019-02-27 10:30:00,90.75,90.77,90.64,90.68,48001.0,75.9149,75.9317,75.8229,75.8564,48001.0
2019-02-27 10:35:00,90.7,90.76,90.65,90.74,61685.0,75.8731,75.9233,75.8313,75.9066,61685.0
2019-02-27 10:40:00,90.76,90.79,90.7,90.77,36984.0,75.9233,75.9484,75.8731,75.9317,36984.0
2019-02-27 10:45:00,90.77,90.79,90.67,90.7,32047.0,75.9317,75.9484,75.848,75.8731,32047.0
2019-02-27 10:50:00,90.7,90.73,90.65,90.67,42050.0,75.8731,75.8982,75.8313,75.848,42050.0
2019-02-27 10:55:00,90.67,90.75,90.64,90.69,53100.0,75.848,75.9149,75.8229,75.8647,53100.0
2019-02-27 11:00:00,90.69,90.77,90.66,90.69,56074.0,75.8647,75.9317,75.8396,75.8647,56074.0
2019-02-27 11:05:00,90.7,90.95,90.69,90.95,36514.0,75.8731,76.0822,75.8647,76.0822,36514.0
2019-02-27 11:10:00,90.95,90.98,90.85,90.87,67082.0,76.0822,76.1073,75.9986,76.0153,67082.0
2019-02-27 11:15:00,90.87,90.87,90.72,90.79,33122.0,76.0153,76.0153,75.8898,75.9484,33122.0
2019-02-27 11:20:00,90.79,90.8,90.74,90.78,38354.0,75.9484,75.9568,75.9066,75.94,38354.0
2019-02-27 11:25:00,90.78,90.9,90.77,90.85,152367.0,75.94,76.0404,75.9317,75.9986,152367.0
2019-02-27 11:30:00,90.85,90.88,90.79,90.87,46581.0,75.9986,76.0237,75.9484,76.0153,46581.0
2019-02-27 11:35:00,90.89,90.92,90.83,90.9,61492.0,76.032,76.0571,75.9818,76.0404,61492.0
2019-02-27 11:40:00,90.92,90.92,90.82,90.85,25444.0,76.0571,76.0571,75.9735,75.9986,25444.0
2019-02-27 11:45:00,90.86,90.91,90.85,90.9,25443.0,76.0069,76.0488,75.9986,76.0404,25443.0
2019-02-27 11:50:00,90.91,91.01,90.89,91.01,50091.0,76.0488,76.1324,76.032,76.1324,50091.0
2019-02-27 11:55:00,91.01,91.09,90.98,91.07,261974.0,76.1324,76.1993,76.1073,76.1826,261974.0
2019-02-27 12:00:00,91.08,91.23,91.06,91.23,34692.0,76.191,76.3165,76.1742,76.3165,34692.0
2019-02-27 12:05:00,91.22,91.23,91.13,91.21,27608.0,76.3081,76.3165,76.2328,76.2997,27608.0
2019-02-27 12:10:00,91.22,91.27,91.12,91.12,36807.0,76.3081,76.3499,76.2244,76.2244,36807.0
2019-02-27 12:15:00,91.12,91.15,91.11,91.14,26324.0,76.2244,76.2495,76.2161,76.2412,26324.0
2019-02-27 12:20:00,91.15,91.19,91.1,91.15,25305.0,76.2495,76.283,76.2077,76.2495,25305.0
2019-02-27 12:25:00,91.16,91.2,91.15,91.17,18566.0,76.2579,76.2914,76.2495,76.2663,18566.0
2019-02-27 12:30:00,91.17,91.22,91.16,91.21,20184.0,76.2663,76.3081,76.2579,76.2997,20184.0
2019-02-27 12:35:00,91.2,91.2,91.13,91.19,17642.0,76.2914,76.2914,76.2328,76.283,17642.0
2019-02-27 12:40:00,91.19,91.23,91.16,91.16,17659.0,76.283,76.3165,76.2579,76.2579,17659.0
2019-02-27 12:45:00,91.17,91.24,91.15,91.18,20788.0,76.2663,76.3248,76.2495,76.2746,20788.0
2019-02-27 12:50:00,91.16,91.19,91.1,91.1,61319.0,76.2579,76.283,76.2077,76.2077,61319.0
2019-02-27 12:55:00,91.11,91.15,91.1,91.13,72147.0,76.2161,76.2495,76.2077,76.2328,72147.0
2019-02-27 13:00:00,91.14,91.14,91.1,91.12,45715.0,76.2412,76.2412,76.2077,76.2244,45715.0
2019-02-27 13:05:00,91.12,91.22,91.11,91.19,31692.0,76.2244,76.3081,76.2161,76.283,31692.0
2019-02-27 13:10:00,91.19,91.19,91.12,91.17,39813.0,76.283,76.283,76.2244,76.2663,39813.0
2019-02-27 13:15:00,91.19,91.19,91.08,91.1,32534.0,76.283,76.283,76.191,76.2077,32534.0
2019-02-27 13:20:00,91.1,91.11,91.07,91.08,28419.0,76.2077,76.2161,76.1826,76.191,28419.0
2019-02-27 13:25:00,91.07,91.08,91.02,91.05,19984.0,76.1826,76.191,76.1408,76.1659,19984.0
2019-02-27 13:30:00,91.05,91.08,91.03,91.07,25113.0,76.1659,76.191,76.1492,76.1826,25113.0
2019-02-27 13:35:00,91.07,91.08,91.0,91.03,47308.0,76.1826,76.191,76.1241,76.1492,47308.0
2019-02-27 13:40:00,91.03,91.03,91.0,91.0,33236.0,76.1492,76.1492,76.1241,76.1241,33236.0
2019-02-27 13:45:00,91.01,91.02,90.99,91.01,80248.0,76.1324,76.1408,76.1157,76.1324,80248.0
2019-02-27 13:50:00,91.01,91.01,90.99,91.01,21853.0,76.1324,76.1324,76.1157,76.1324,21853.0
2019-02-27 13:55:00,91.01,91.1,90.98,91.09,38504.0,76.1324,76.2077,76.1073,76.1993,38504.0
2019-02-27 14:00:00,91.09,91.1,91.02,91.07,39261.0,76.1993,76.2077,76.1408,76.1826,39261.0
2019-02-27 14:05:00,91.06,91.09,91.06,91.06,18353.0,76.1742,76.1993,76.1742,76.1742,18353.0
2019-02-27 14:10:00,91.06,91.11,91.04,91.07,52159.0,76.1742,76.2161,76.1575,76.1826,52159.0
2019-02-27 14:15:00,91.09,91.11,91.06,91.07,39247.0,76.1993,76.2161,76.1742,76.1826,39247.0
2019-02-27 14:20:00,91.08,91.09,91.02,91.03,27936.0,76.191,76.1993,76.1408,76.1492,27936.0
2019-02-27 14:25:00,91.03,91.03,90.97,90.99,20592.0,76.1492,76.1492,76.099,76.1157,20592.0
2019-02-27 14:30:00,90.99,91.05,90.98,91.01,63537.0,76.1157,76.1659,76.1073,76.1324,63537.0
2019-02-27 14:35:00,91.0,91.06,91.0,91.03,91479.0,76.1241,76.1742,76.1241,76.1492,91479.0
2019-02-27 14:40:00,91.03,91.07,90.99,91.01,112648.0,76.1492,76.1826,76.1157,76.1324,112648.0
2019-02-27 14:45:00,91.02,91.02,90.98,91.01,100607.0,76.1408,76.1408,76.1073,76.1324,100607.0
2019-02-27 14:50:00,91.0,91.06,90.98,90.99,120029.0,76.1241,76.1742,76.1073,76.1157,120029.0
2019-02-27 14:55:00,90.99,91.02,90.99,91.0,54707.0,76.1157,76.1408,76.1157,76.1241,54707.0
2019-02-27 15:00:00,91.01,91.03,90.98,91.01,88662.0,76.1324,76.1492,76.1073,76.1324,88662.0
2019-02-27 15:05:00,91.01,91.1,91.0,91.09,72990.0,76.1324,76.2077,76.1241,76.1993,72990.0
2019-02-27 15:10:00,91.09,91.15,91.01,91.02,88272.0,76.1993,76.2495,76.1324,76.1408,88272.0
2019-02-27 15:15:00,91.02,91.02,90.98,90.98,47779.0,76.1408,76.1408,76.1073,76.1073,47779.0
2019-02-27 15:20:00,90.96,90.97,90.91,90.97,51097.0,76.0906,76.099,76.0488,76.099,51097.0
2019-02-27 15:25:00,90.97,90.97,90.85,90.85,73952.0,76.099,76.099,75.9986,75.9986,73952.0
2019-02-27 15:30:00,90.85,90.87,90.8,90.82,93332.0,75.9986,76.0153,75.9568,75.9735,93332.0
2019-02-27 15:35:00,90.81,90.88,90.81,90.85,175969.0,75.9651,76.0237,75.9651,75.9986,175969.0
2019-02-27 15:40:00,90.85,90.87,90.8,90.84,320359.0,75.9986,76.0153,75.9568,75.9902,320359.0
2019-02-27 15:45:00,90.84,90.87,90.79,90.84,194832.0,75.9902,76.0153,75.9484,75.9902,194832.0
2019-02-27 15:50:00,90.85,90.95,90.82,90.92,177253.0,75.9986,76.0822,75.9735,76.0571,177253.0
2019-02-27 15:55:00,90.93,90.99,90.84,90.9,435702.0,76.0655,76.1157,75.9902,76.0404,435702.0
2019-02-28 09:30:00,90.93,91.28,90.77,91.16,89535.0,76.0655,76.3583,75.9317,76.2579,89535.0
2019-02-28 09:35:00,91.15,91.16,90.9,91.02,70812.0,76.2495,76.2579,76.0404,76.1408,70812.0
2019-02-28 09:40:00,91.01,91.04,90.91,91.0,79094.0,76.1324,76.1575,76.0488,76.1241,79094.0
2019-02-28 09:45:00,91.0,91.03,90.94,91.01,186831.0,76.1241,76.1492,76.0739,76.1324,186831.0
2019-02-28 09:50:00,91.0,91.03,90.92,90.95,134768.0,76.1241,76.1492,76.0571,76.0822,134768.0
2019-02-28 09:55:00,90.95,91.03,90.9,90.97,80990.0,76.0822,76.1492,76.0404,76.099,80990.0
2019-02-28 10:00:00,90.98,91.07,90.94,91.05,146890.0,76.1073,76.1826,76.0739,76.1659,146890.0
2019-02-28 10:05:00,91.05,91.05,90.95,91.02,155593.0,76.1659,76.1659,76.0822,76.1408,155593.0
2019-02-28 10:10:00,91.01,91.2,90.98,91.17,166338.0,76.1324,76.2914,76.1073,76.2663,166338.0
2019-02-28 10:15:00,91.16,91.23,91.07,91.09,131957.0,76.2579,76.3165,76.1826,76.1993,131957.0
2019-02-28 10:20:00,91.08,91.1,91.07,91.07,288422.0,76.191,76.2077,76.1826,76.1826,288422.0
2019-02-28 10:25:00,91.07,91.14,91.06,91.09,227714.0,76.1826,76.2412,76.1742,76.1993,227714.0
2019-02-28 10:30:00,91.09,91.13,91.0,91.06,199465.0,76.1993,76.2328,76.1241,76.1742,199465.0
2019-02-28 10:35:00,91.06,91.18,91.05,91.15,161153.0,76.1742,76.2746,76.1659,76.2495,161153.0
2019-02-28 10:40:00,91.15,91.2,91.1,91.13,109179.0,76.2495,76.2914,76.2077,76.2328,109179.0
2019-02-28 10:45:00,91.14,91.25,91.11,91.14,98882.0,76.2412,76.3332,76.2161,76.2412,98882.0
2019-02-28 10:50:00,91.14,91.15,91.0,91.14,475388.0,76.2412,76.2495,76.1241,76.2412,475388.0
2019-02-28 10:55:00,91.14,91.16,91.13,91.15,112428.0,76.2412,76.2579,76.2328,76.2495,112428.0
2019-02-28 11:00:00,91.14,91.2,91.09,91.09,127559.0,76.2412,76.2914,76.1993,76.1993,127559.0
2019-02-28 11:05:00,91.09,91.14,90.98,90.98,1753949.0,76.1993,76.2412,76.1073,76.1073,1753949.0
2019-02-28 11:10:00,90.98,91.09,90.95,91.08,108328.0,76.1073,76.1993,76.0822,76.191,108328.0
2019-02-28 11:15:00,91.09,91.15,91.08,91.11,137397.0,76.1993,76.2495,76.191,76.2161,137397.0
2019-02-28 11:20:00,91.11,91.11,90.99,91.04,143295.0,76.2161,76.2161,76.1157,76.1575,143295.0
2019-02-28 11:25:00,91.04,91.09,91.01,91.06,94967.0,76.1575,76.1993,76.1324,76.1742,94967.0
2019-02-28 11:30:00,91.05,91.11,91.03,91.08,73861.0,76.1659,76.2161,76.1492,76.191,73861.0
2019-02-28 11:35:00,91.07,91.17,91.02,91.14,182681.0,76.1826,76.2663,76.1408,76.2412,182681.0
2019-02-28 11:40:00,91.14,91.23,91.12,91.12,102324.0,76.2412,76.3165,76.2244,76.2244,102324.0
2019-02-28 11:45:00,91.13,91.14,91.06,91.07,68191.0,76.2328,76.2412,76.1742,76.1826,68191.0
2019-02-28 11:50:00,91.08,91.11,91.02,91.03,100837.0,76.191,76.2161,76.1408,76.1492,100837.0
2019-02-28 11:55:00,91.03,91.08,91.0,91.04,94330.0,76.1492,76.191,76.1241,76.1575,94330.0
2019-02-28 12:00:00,91.04,91.05,91.0,91.01,90760.0,76.1575,76.1659,76.1241,76.1324,90760.0
2019-02-28 12:05:00,91.01,91.11,91.01,91.08,62915.0,76.1324,76.2161,76.1324,76.191,62915.0
2019-02-28 12:10:00,91.09,91.11,91.08,91.09,40330.0,76.1993,76.2161,76.191,76.1993,40330.0
2019-02-28 12:15:00,91.09,91.12,91.06,91.1,59574.0,76.1993,76.2244,76.1742,76.2077,59574.0
2019-02-28 12:20:00,91.1,91.24,91.09,91.19,150782.0,76.2077,76.3248,76.1993,76.283,150782.0
2019-02-28 12:25:00,91.17,91.25,91.15,91.17,93820.0,76.2663,76.3332,76.2495,76.2663,93820.0
2019-02-28 12:30:00,91.18,91.19,91.15,91.19,33549.0,76.2746,76.283,76.2495,76.283,33549.0
2019-02-28 12:35:00,91.18,91.19,91.1,91.13,35268.0,76.2746,76.283,76.2077,76.2328,35268.0
2019-02-28 12:40:00,91.13,91.18,91.09,91.11,44077.0,76.2328,76.2746,76.1993,76.2161,44077.0
2019-02-28 12:45:00,91.11,91.12,91.0,91.08,441743.0,76.2161,76.2244,76.1241,76.191,441743.0
2019-02-28 12:50:00,91.08,91.08,91.02,91.03,43957.0,76.191,76.191,76.1408,76.1492,43957.0
2019-02-28 12:55:00,91.03,91.11,91.03,91.1,34685.0,76.1492,76.2161,76.1492,76.2077,34685.0
2019-02-28 13:00:00,91.1,91.14,91.1,91.13,22221.0,76.2077,76.2412,76.2077,76.2328,22221.0
2019-02-28 13:05:00,91.12,91.19,91.11,91.17,25674.0,76.2244,76.283,76.2161,76.2663,25674.0
2019-02-28 13:10:00,91.17,91.21,91.15,91.2,35973.0,76.2663,76.2997,76.2495,76.2914,35973.0
2019-02-28 13:15:00,91.2,91.21,91.17,91.2,90493.0,76.2914,76.2997,76.2663,76.2914,90493.0
2019-02-28 13:20:00,91.2,91.21,91.17,91.18,22856.0,76.2914,76.2997,76.2663,76.2746,22856.0
2019-02-28 13:25:00,91.19,91.2,91.15,91.15,17588.0,76.283,76.2914,76.2495,76.2495,17588.0
2019-02-28 13:30:00,91.15,91.17,91.11,91.15,29364.0,76.2495,76.2663,76.2161,76.2495,29364.0
2019-02-28 13:35:00,91.15,91.2,91.14,91.19,36810.0,76.2495,76.2914,76.2412,76.283,36810.0
2019-02-28 13:40:00,91.19,91.19,91.15,91.15,29895.0,76.283,76.283,76.2495,76.2495,29895.0
2019-02-28 13:45:00,91.16,91.17,91.1,91.11,37879.0,76.2579,76.2663,76.2077,76.2161,37879.0
2019-02-28 13:50:00,91.11,91.12,91.08,91.09,35593.0,76.2161,76.2244,76.191,76.1993,35593.0
2019-02-28 13:55:00,91.09,91.09,91.01,91.05,40054.0,76.1993,76.1993,76.1324,76.1659,40054.0
2019-02-28 14:00:00,91.05,91.09,91.03,91.08,44830.0,76.1659,76.1993,76.1492,76.191,44830.0
2019-02-28 14:05:00,91.07,91.08,91.02,91.03,40192.0,76.1826,76.191,76.1408,76.1492,40192.0
2019-02-28 14:10:00,91.03,91.03,90.95,90.96,36055.0,76.1492,76.1492,76.0822,76.0906,36055.0
2019-02-28 14:15:00,90.96,90.96,90.91,90.91,30725.0,76.0906,76.0906,76.0488,76.0488,30725.0
2019-02-28 14:20:00,90.91,90.96,90.91,90.96,50248.0,76.0488,76.0906,76.0488,76.0906,50248.0
2019-02-28 14:25:00,90.96,91.0,90.96,90.99,42715.0,76.0906,76.1241,76.0906,76.1157,42715.0
2019-02-28 14:30:00,91.0,91.01,90.95,90.98,42546.0,76.1241,76.1324,76.0822,76.1073,42546.0
2019-02-28 14:35:00,90.99,91.0,90.94,90.94,28214.0,76.1157,76.1241,76.0739,76.0739,28214.0
2019-02-28 14:40:00,90.94,90.95,90.9,90.93,50115.0,76.0739,76.0822,76.0404,76.0655,50115.0
2019-02-28 14:45:00,90.94,90.94,90.88,90.89,43209.0,76.0739,76.0739,76.0237,76.032,43209.0
2019-02-28 14:50:00,90.9,90.9,90.81,90.81,35454.0,76.0404,76.0404,75.9651,75.9651,35454.0
2019-02-28 14:55:00,90.82,90.83,90.79,90.81,55179.0,75.9735,75.9818,75.9484,75.9651,55179.0
2019-02-28 15:00:00,90.82,90.83,90.76,90.78,66281.0,75.9735,75.9818,75.9233,75.94,66281.0
2019-02-28 15:05:00,90.78,90.79,90.67,90.68,75826.0,75.94,75.9484,75.848,75.8564,75826.0
2019-02-28 15:10:00,90.67,90.79,90.66,90.71,148941.0,75.848,75.9484,75.8396,75.8815,148941.0
2019-02-28 15:15:00,90.7,90.71,90.5,90.57,225199.0,75.8731,75.8815,75.7058,75.7643,225199.0
2019-02-28 15:20:00,90.57,90.62,90.55,90.59,91630.0,75.7643,75.8062,75.7476,75.7811,91630.0
2019-02-28 15:25:00,90.59,90.69,90.56,90.66,70000.0,75.7811,75.8647,75.756,75.8396,70000.0
2019-02-28 15:30:00,90.66,90.78,90.65,90.75,75680.0,75.8396,75.94,75.8313,75.9149,75680.0
2019-02-28 15:35:00,90.75,90.78,90.71,90.73,89434.0,75.9149,75.94,75.8815,75.8982,89434.0
2019-02-28 15:40:00,90.72,90.73,90.54,90.61,157223.0,75.8898,75.8982,75.7393,75.7978,157223.0
2019-02-28 15:45:00,90.6,90.6,90.44,90.46,184781.0,75.7894,75.7894,75.6556,75.6723,184781.0
2019-02-28 15:50:00,90.46,90.55,90.39,90.53,229906.0,75.6723,75.7476,75.6138,75.7309,229906.0
2019-02-28 15:55:00,90.53,90.62,90.43,90.51,546748.0,75.7309,75.8062,75.6472,75.7142,546748.0
2019-03-01 09:30:00,91.18,91.44,91.09,91.25,98161.0,76.2746,76.4921,76.1993,76.3332,98161.0
2019-03-01 09:35:00,91.26,91.26,91.09,91.18,37345.0,76.3416,76.3416,76.1993,76.2746,37345.0
2019-03-01 09:40:00,91.18,91.18,91.03,91.07,29519.0,76.2746,76.2746,76.1492,76.1826,29519.0
2019-03-01 09:45:00,91.08,91.32,91.07,91.2,167377.0,76.191,76.3917,76.1826,76.2914,167377.0
2019-03-01 09:50:00,91.2,91.34,91.14,91.29,120345.0,76.2914,76.4085,76.2412,76.3666,120345.0
2019-03-01 09:55:00,91.29,91.37,91.18,91.22,68756.0,76.3666,76.4336,76.2746,76.3081,68756.0
2019-03-01 10:00:00,91.21,91.36,91.13,91.36,86822.0,76.2997,76.4252,76.2328,76.4252,86822.0
2019-03-01 10:05:00,91.37,91.38,91.18,91.29,63987.0,76.4336,76.4419,76.2746,76.3666,63987.0
2019-03-01 10:10:00,91.29,91.32,91.14,91.2,530141.0,76.3666,76.3917,76.2412,76.2914,530141.0
2019-03-01 10:15:00,91.2,91.22,91.13,91.21,58923.0,76.2914,76.3081,76.2328,76.2997,58923.0
2019-03-01 10:20:00,91.2,91.21,91.09,91.1,55428.0,76.2914,76.2997,76.1993,76.2077,55428.0
2019-03-01 10:25:00,91.09,91.12,90.96,91.02,36804.0,76.1993,76.2244,76.0906,76.1408,36804.0
2019-03-01 10:30:00,91.02,91.06,90.97,91.02,41778.0,76.1408,76.1742,76.099,76.1408,41778.0
2019-03-01 10:35:00,91.03,91.22,91.02,91.22,149309.0,76.1492,76.3081,76.1408,76.3081,149309.0
2019-03-01 10:40:00,91.22,91.29,91.09,91.15,59751.0,76.3081,76.3666,76.1993,76.2495,59751.0
2019-03-01 10:45:00,91.15,91.15,91.07,91.08,228109.0,76.2495,76.2495,76.1826,76.191,228109.0
2019-03-01 10:50:00,91.08,91.12,91.05,91.07,90982.0,76.191,76.2244,76.1659,76.1826,90982.0
2019-03-01 10:55:00,91.08,91.1,91.01,91.03,92565.0,76.191,76.2077,76.1324,76.1492,92565.0
2019-03-01 11:00:00,91.03,91.16,90.97,91.12,46359.0,76.1492,76.2579,76.099,76.2244,46359.0
2019-03-01 11:05:00,91.11,91.17,91.07,91.15,69906.0,76.2161,76.2663,76.1826,76.2495,69906.0
2019-03-01 11:10:00,91.15,91.17,91.07,91.13,58772.0,76.2495,76.2663,76.1826,76.2328,58772.0
2019-03-01 11:15:00,91.13,91.19,91.12,91.13,78309.0,76.2328,76.283,76.2244,76.2328,78309.0
2019-03-01 11:20:00,91.13,91.14,91.04,91.06,64938.0,76.2328,76.2412,76.1575,76.1742,64938.0
2019-03-01 11:25:00,91.06,91.13,91.05,91.12,343720.0,76.1742,76.2328,76.1659,76.2244,343720.0
2019-03-01 11:30:00,91.11,91.12,91.04,91.07,40498.0,76.2161,76.2244,76.1575,76.1826,40498.0
2019-03-01 11:35:00,91.07,91.1,91.05,91.08,31611.0,76.1826,76.2077,76.1659,76.191,31611.0
2019-03-01 11:40:00,91.08,91.08,90.98,91.01,32525.0,76.191,76.191,76.1073,76.1324,32525.0
2019-03-01 11:45:00,91.01,91.05,90.95,91.01,34352.0,76.1324,76.1659,76.0822,76.1324,34352.0
2019-03-01 11:50:00,91.0,91.07,90.99,91.0,37176.0,76.1241,76.1826,76.1157,76.1241,37176.0
2019-03-01 11:55:00,90.99,91.08,90.98,91.07,43512.0,76.1157,76.191,76.1073,76.1826,43512.0
2019-03-01 12:00:00,91.08,91.22,91.07,91.22,49853.0,76.191,76.3081,76.1826,76.3081,49853.0
2019-03-01 12:05:00,91.21,91.3,91.2,91.22,67332.0,76.2997,76.375,76.2914,76.3081,67332.0
2019-03-01 12:10:00,91.22,91.24,91.19,91.22,26876.0,76.3081,76.3248,76.283,76.3081,26876.0
2019-03-01 12:15:00,91.23,91.24,91.18,91.19,53102.0,76.3165,76.3248,76.2746,76.283,53102.0
2019-03-01 12:20:00,91.19,91.2,91.15,91.16,110848.0,76.283,76.2914,76.2495,76.2579,110848.0
2019-03-01 12:25:00,91.16,91.26,91.16,91.25,153276.0,76.2579,76.3416,76.2579,76.3332,153276.0
2019-03-01 12:30:00,91.25,91.31,91.23,91.27,78961.0,76.3332,76.3834,76.3165,76.3499,78961.0
2019-03-01 12:35:00,91.28,91.31,91.23,91.26,181707.0,76.3583,76.3834,76.3165,76.3416,181707.0
2019-03-01 12:40:00,91.25,91.44,91.25,91.44,329759.0,76.3332,76.4921,76.3332,76.4921,329759.0
2019-03-01 12:45:00,91.44,91.61,91.42,91.61,38079.0,76.4921,76.6343,76.4754,76.6343,38079.0
2019-03-01 12:50:00,91.61,91.71,91.53,91.53,84585.0,76.6343,76.718,76.5674,76.5674,84585.0
2019-03-01 12:55:00,91.52,91.54,91.46,91.51,102219.0,76.5591,76.5758,76.5089,76.5507,102219.0
2019-03-01 13:00:00,91.51,91.54,91.43,91.44,70108.0,76.5507,76.5758,76.4838,76.4921,70108.0
2019-03-01 13:05:00,91.43,91.52,91.41,91.5,27969.0,76.4838,76.5591,76.467,76.5423,27969.0
2019-03-01 13:10:00,91.5,91.55,91.49,91.51,67984.0,76.5423,76.5841,76.534,76.5507,67984.0
2019-03-01 13:15:00,91.51,91.55,91.48,91.53,120729.0,76.5507,76.5841,76.5256,76.5674,120729.0
2019-03-01 13:20:00,91.52,91.58,91.49,91.57,45517.0,76.5591,76.6092,76.534,76.6009,45517.0
2019-03-01 13:25:00,91.56,91.58,91.49,91.51,49929.0,76.5925,76.6092,76.534,76.5507,49929.0
2019-03-01 13:30:00,91.51,91.57,91.51,91.54,25096.0,76.5507,76.6009,76.5507,76.5758,25096.0
2019-03-01 13:35:00,91.53,91.55,91.51,91.54,42080.0,76.5674,76.5841,76.5507,76.5758,42080.0
2019-03-01 13:40:00,91.54,91.55,91.46,91.47,49472.0,76.5758,76.5841,76.5089,76.5172,49472.0
2019-03-01 13:45:00,91.47,91.49,91.42,91.43,44179.0,76.5172,76.534,76.4754,76.4838,44179.0
2019-03-01 13:50:00,91.43,91.43,91.36,91.41,48416.0,76.4838,76.4838,76.4252,76.467,48416.0
2019-03-01 13:55:00,91.41,91.44,91.39,91.44,31744.0,76.467,76.4921,76.4503,76.4921,31744.0
2019-03-01 14:00:00,91.44,91.47,91.42,91.43,31569.0,76.4921,76.5172,76.4754,76.4838,31569.0
2019-03-01 14:05:00,91.43,91.53,91.43,91.51,45245.0,76.4838,76.5674,76.4838,76.5507,45245.0
2019-03-01 14:10:00,91.51,91.53,91.48,91.48,30322.0,76.5507,76.5674,76.5256,76.5256,30322.0
2019-03-01 14:15:00,91.48,91.51,91.42,91.44,58715.0,76.5256,76.5507,76.4754,76.4921,58715.0
2019-03-01 14:20:00,91.45,91.54,91.42,91.54,65451.0,76.5005,76.5758,76.4754,76.5758,65451.0
2019-03-01 14:25:00,91.54,91.55,91.51,91.52,88665.0,76.5758,76.5841,76.5507,76.5591,88665.0
2019-03-01 14:30:00,91.52,91.53,91.49,91.52,66502.0,76.5591,76.5674,76.534,76.5591,66502.0
2019-03-01 14:35:00,91.52,91.55,91.49,91.51,59207.0,76.5591,76.5841,76.534,76.5507,59207.0
2019-03-01 14:40:00,91.5,91.53,91.5,91.51,43751.0,76.5423,76.5674,76.5423,76.5507,43751.0
2019-03-01 14:45:00,91.52,91.55,91.47,91.48,53984.0,76.5591,76.5841,76.5172,76.5256,53984.0
2019-03-01 14:50:00,91.47,91.51,91.45,91.48,80542.0,76.5172,76.5507,76.5005,76.5256,80542.0
2019-03-01 14:55:00,91.49,91.56,91.48,91.56,89164.0,76.534,76.5925,76.5256,76.5925,89164.0
2019-03-01 15:00:00,91.56,91.72,91.55,91.72,62193.0,76.5925,76.7264,76.5841,76.7264,62193.0
2019-03-01 15:05:00,91.73,91.75,91.7,91.73,41745.0,76.7347,76.7515,76.7096,76.7347,41745.0
2019-03-01 15:10:00,91.73,91.75,91.69,91.7,39226.0,76.7347,76.7515,76.7013,76.7096,39226.0
2019-03-01 15:15:00,91.7,91.73,91.64,91.69,48691.0,76.7096,76.7347,76.6594,76.7013,48691.0
2019-03-01 15:20:00,91.7,91.76,91.69,91.76,41429.0,76.7096,76.7598,76.7013,76.7598,41429.0
2019-03-01 15:25:00,91.76,91.82,91.75,91.81,56300.0,76.7598,76.81,76.7515,76.8016,56300.0
2019-03-01 15:30:00,91.81,91.87,91.8,91.84,47068.0,76.8016,76.8518,76.7933,76.8267,47068.0
2019-03-01 15:35:00,91.84,92.01,91.83,92.01,82915.0,76.8267,76.9689,76.8184,76.9689,82915.0
2019-03-01 15:40:00,92.01,92.17,92.0,92.15,106547.0,76.9689,77.1028,76.9606,77.0861,106547.0
2019-03-01 15:45:00,92.16,92.16,92.02,92.03,103315.0,77.0944,77.0944,76.9773,76.9857,103315.0
2019-03-01 15:50:00,92.02,92.08,91.97,92.08,156995.0,76.9773,77.0275,76.9355,77.0275,156995.0
2019-03-01 15:55:00,92.07,92.16,92.0,92.13,432551.0,77.0191,77.0944,76.9606,77.0693,432551.0
2019-03-04 09:30:00,92.51,92.95,92.34,92.39,107738.0,77.3872,77.7553,77.245,77.2868,107738.0
2019-03-04 09:35:00,92.42,92.53,92.38,92.5,46103.0,77.3119,77.4039,77.2785,77.3788,46103.0
2019-03-04 09:40:00,92.51,92.58,92.39,92.56,48558.0,77.3872,77.4458,77.2868,77.429,48558.0
2019-03-04 09:45:00,92.56,92.57,92.51,92.54,24613.0,77.429,77.4374,77.3872,77.4123,24613.0
2019-03-04 09:50:00,92.54,92.72,92.53,92.71,49685.0,77.4123,77.5629,77.4039,77.5545,49685.0
2019-03-04 09:55:00,92.71,93.01,92.65,93.01,48287.0,77.5545,77.8055,77.5043,77.8055,48287.0
2019-03-04 10:00:00,93.01,93.02,92.77,92.81,45956.0,77.8055,77.8138,77.6047,77.6382,45956.0
2019-03-04 10:05:00,92.8,92.83,92.69,92.75,49343.0,77.6298,77.6549,77.5378,77.588,49343.0
2019-03-04 10:10:00,92.75,92.8,92.68,92.79,75095.0,77.588,77.6298,77.5294,77.6214,75095.0
2019-03-04 10:15:00,92.78,92.93,92.73,92.93,40879.0,77.6131,77.7386,77.5713,77.7386,40879.0
2019-03-04 10:20:00,92.94,92.98,92.9,92.94,42453.0,77.7469,77.7804,77.7135,77.7469,42453.0
2019-03-04 10:25:00,92.94,93.03,92.93,92.96,97282.0,77.7469,77.8222,77.7386,77.7637,97282.0
2019-03-04 10:30:00,92.97,93.16,92.94,92.98,57309.0,77.772,77.931,77.7469,77.7804,57309.0
2019-03-04 10:35:00,92.98,92.99,92.83,92.84,44412.0,77.7804,77.7887,77.6549,77.6633,44412.0
2019-03-04 10:40:00,92.84,92.85,92.6,92.72,49687.0,77.6633,77.6716,77.4625,77.5629,49687.0
2019-03-04 10:45:00,92.71,92.74,92.62,92.65,45518.0,77.5545,77.5796,77.4792,77.5043,45518.0
2019-03-04 10:50:00,92.65,92.72,92.61,92.67,67556.0,77.5043,77.5629,77.4709,77.5211,67556.0
2019-03-04 10:55:00,92.67,92.74,92.65,92.72,45080.0,77.5211,77.5796,77.5043,77.5629,45080.0
2019-03-04 11:00:00,92.71,92.72,92.64,92.71,49227.0,77.5545,77.5629,77.496,77.5545,49227.0
2019-03-04 11:05:00,92.7,92.72,92.49,92.56,94528.0,77.5462,77.5629,77.3705,77.429,94528.0
2019-03-04 11:10:00,92.55,92.57,92.36,92.36,39388.0,77.4207,77.4374,77.2617,77.2617,39388.0
2019-03-04 11:15:00,92.36,92.42,92.26,92.28,33941.0,77.2617,77.3119,77.1781,77.1948,33941.0
2019-03-04 11:20:00,92.27,92.28,92.12,92.12,22104.0,77.1864,77.1948,77.061,77.061,22104.0
2019-03-04 11:25:00,92.15,92.25,92.06,92.19,25638.0,77.0861,77.1697,77.0108,77.1195,25638.0
2019-03-04 11:30:00,92.19,92.2,91.98,92.04,37445.0,77.1195,77.1279,76.9439,76.994,37445.0
2019-03-04 11:35:00,92.04,92.1,91.98,92.06,34312.0,76.994,77.0442,76.9439,77.0108,34312.0
2019-03-04 11:40:00,92.05,92.06,91.9,91.93,35258.0,77.0024,77.0108,76.8769,76.902,35258.0
2019-03-04 11:45:00,91.92,91.97,91.78,91.82,40540.0,76.8937,76.9355,76.7765,76.81,40540.0
2019-03-04 11:50:00,91.82,91.88,91.75,91.81,44654.0,76.81,76.8602,76.7515,76.8016,44654.0
2019-03-04 11:55:00,91.82,91.83,91.67,91.74,51585.0,76.81,76.8184,76.6845,76.7431,51585.0
2019-03-04 12:00:00,91.75,91.9,91.71,91.88,34938.0,76.7515,76.8769,76.718,76.8602,34938.0
2019-03-04 12:05:00,91.87,91.92,91.78,91.79,26672.0,76.8518,76.8937,76.7765,76.7849,26672.0
2019-03-04 12:10:00,91.79,91.8,91.66,91.67,63651.0,76.7849,76.7933,76.6762,76.6845,63651.0
2019-03-04 12:15:00,91.68,91.72,91.42,91.48,42363.0,76.6929,76.7264,76.4754,76.5256,42363.0
2019-03-04 12:20:00,91.48,91.55,91.38,91.4,43398.0,76.5256,76.5841,76.4419,76.4587,43398.0
2019-03-04 12:25:00,91.41,91.46,91.25,91.45,34297.0,76.467,76.5089,76.3332,76.5005,34297.0
2019-03-04 12:30:00,91.45,91.55,91.44,91.55,23487.0,76.5005,76.5841,76.4921,76.5841,23487.0
2019-03-04 12:35:00,91.56,91.58,91.46,91.52,32021.0,76.5925,76.6092,76.5089,76.5591,32021.0
2019-03-04 12:40:00,91.51,91.51,91.38,91.4,28553.0,76.5507,76.5507,76.4419,76.4587,28553.0
2019-03-04 12:45:00,91.41,91.48,91.33,91.48,29677.0,76.467,76.5256,76.4001,76.5256,29677.0
2019-03-04 12:50:00,91.48,91.62,91.46,91.57,55611.0,76.5256,76.6427,76.5089,76.6009,55611.0
2019-03-04 12:55:00,91.58,91.59,91.45,91.56,25712.0,76.6092,76.6176,76.5005,76.5925,25712.0
2019-03-04 13:00:00,91.57,91.57,91.43,91.43,31650.0,76.6009,76.6009,76.4838,76.4838,31650.0
2019-03-04 13:05:00,91.42,91.47,91.33,91.36,30347.0,76.4754,76.5172,76.4001,76.4252,30347.0
2019-03-04 13:10:00,91.35,91.44,91.34,91.38,25621.0,76.4168,76.4921,76.4085,76.4419,25621.0
2019-03-04 13:15:00,91.38,91.57,91.32,91.54,44865.0,76.4419,76.6009,76.3917,76.5758,44865.0
2019-03-04 13:20:00,91.55,91.59,91.47,91.52,44987.0,76.5841,76.6176,76.5172,76.5591,44987.0
2019-03-04 13:25:00,91.52,91.63,91.49,91.62,33720.0,76.5591,76.6511,76.534,76.6427,33720.0
2019-03-04 13:30:00,91.62,91.65,91.59,91.61,22191.0,76.6427,76.6678,76.6176,76.6343,22191.0
2019-03-04 13:35:00,91.59,91.65,91.59,91.62,19580.0,76.6176,76.6678,76.6176,76.6427,19580.0
2019-03-04 13:40:00,91.62,91.71,91.6,91.7,26701.0,76.6427,76.718,76.626,76.7096,26701.0
2019-03-04 13:45:00,91.7,91.71,91.65,91.7,17527.0,76.7096,76.718,76.6678,76.7096,17527.0
2019-03-04 13:50:00,91.7,91.8,91.67,91.78,27120.0,76.7096,76.7933,76.6845,76.7765,27120.0
2019-03-04 13:55:00,91.77,91.87,91.76,91.84,29019.0,76.7682,76.8518,76.7598,76.8267,29019.0
2019-03-04 14:00:00,91.85,91.9,91.82,91.86,29258.0,76.8351,76.8769,76.81,76.8435,29258.0
2019-03-04 14:05:00,91.87,91.92,91.84,91.84,34466.0,76.8518,76.8937,76.8267,76.8267,34466.0
2019-03-04 14:10:00,91.84,91.88,91.82,91.85,19518.0,76.8267,76.8602,76.81,76.8351,19518.0
2019-03-04 14:15:00,91.85,91.89,91.82,91.88,23576.0,76.8351,76.8686,76.81,76.8602,23576.0
2019-03-04 14:20:00,91.88,91.93,91.85,91.92,23338.0,76.8602,76.902,76.8351,76.8937,23338.0
2019-03-04 14:25:00,91.91,91.96,91.86,91.96,54943.0,76.8853,76.9271,76.8435,76.9271,54943.0
2019-03-04 14:30:00,91.95,92.01,91.92,91.93,45677.0,76.9188,76.9689,76.8937,76.902,45677.0
2019-03-04 14:35:00,91.93,92.0,91.92,91.95,51387.0,76.902,76.9606,76.8937,76.9188,51387.0
2019-03-04 14:40:00,91.96,92.03,91.95,92.03,37100.0,76.9271,76.9857,76.9188,76.9857,37100.0
2019-03-04 14:45:00,92.02,92.07,92.0,92.03,36595.0,76.9773,77.0191,76.9606,76.9857,36595.0
2019-03-04 14:50:00,92.04,92.19,92.03,92.13,48933.0,76.994,77.1195,76.9857,77.0693,48933.0
2019-03-04 14:55:00,92.14,92.16,92.05,92.06,48744.0,77.0777,77.0944,77.0024,77.0108,48744.0
2019-03-04 15:00:00,92.06,92.13,91.96,91.97,46845.0,77.0108,77.0693,76.9271,76.9355,46845.0
2019-03-04 15:05:00,91.97,91.99,91.93,91.94,36552.0,76.9355,76.9522,76.902,76.9104,36552.0
2019-03-04 15:10:00,91.93,91.98,91.91,91.92,34796.0,76.902,76.9439,76.8853,76.8937,34796.0
2019-03-04 15:15:00,91.93,91.95,91.89,91.93,33654.0,76.902,76.9188,76.8686,76.902,33654.0
2019-03-04 15:20:00,91.93,91.98,91.9,91.97,32088.0,76.902,76.9439,76.8769,76.9355,32088.0
2019-03-04 15:25:00,91.97,92.09,91.96,92.0,39786.0,76.9355,77.0359,76.9271,76.9606,39786.0
2019-03-04 15:30:00,92.01,92.02,91.94,92.01,67566.0,76.9689,76.9773,76.9104,76.9689,67566.0
2019-03-04 15:35:00,92.01,92.13,91.99,92.08,110927.0,76.9689,77.0693,76.9522,77.0275,110927.0
2019-03-04 15:40:00,92.08,92.18,92.06,92.17,103005.0,77.0275,77.1112,77.0108,77.1028,103005.0
2019-03-04 15:45:00,92.18,92.2,92.06,92.06,82243.0,77.1112,77.1279,77.0108,77.0108,82243.0
2019-03-04 15:50:00,92.07,92.09,91.98,92.06,126071.0,77.0191,77.0359,76.9439,77.0108,126071.0
2019-03-04 15:55:00,92.06,92.31,92.02,92.29,274256.0,77.0108,77.2199,76.9773,77.2032,274256.0
2019-03-05 09:30:00,92.01,92.24,91.86,91.98,92490.0,76.9689,77.1614,76.8435,76.9439,92490.0
2019-03-05 09:35:00,91.96,92.14,91.87,91.89,59001.0,76.9271,77.0777,76.8518,76.8686,59001.0
2019-03-05 09:40:00,91.83,91.94,91.67,91.68,66480.0,76.8184,76.9104,76.6845,76.6929,66480.0
2019-03-05 09:45:00,91.68,91.78,91.53,91.58,61004.0,76.6929,76.7765,76.5674,76.6092,61004.0
2019-03-05 09:50:00,91.57,91.63,91.46,91.49,19931.0,76.6009,76.6511,76.5089,76.534,19931.0
2019-03-05 09:55:00,91.5,91.68,91.45,91.66,18829.0,76.5423,76.6929,76.5005,76.6762,18829.0
2019-03-05 10:00:00,91.68,91.84,91.66,91.83,40221.0,76.6929,76.8267,76.6762,76.8184,40221.0
2019-03-05 10:05:00,91.84,91.89,91.71,91.73,40252.0,76.8267,76.8686,76.718,76.7347,40252.0
2019-03-05 10:10:00,91.71,91.86,91.61,91.81,74466.0,76.718,76.8435,76.6343,76.8016,74466.0
2019-03-05 10:15:00,91.81,91.88,91.79,91.82,25599.0,76.8016,76.8602,76.7849,76.81,25599.0
2019-03-05 10:20:00,91.81,92.0,91.8,91.98,34304.0,76.8016,76.9606,76.7933,76.9439,34304.0
2019-03-05 10:25:00,91.98,91.99,91.86,91.96,39731.0,76.9439,76.9522,76.8435,76.9271,39731.0
2019-03-05 10:30:00,91.96,92.09,91.95,92.03,49226.0,76.9271,77.0359,76.9188,76.9857,49226.0
2019-03-05 10:35:00,92.04,92.21,92.03,92.2,48948.0,76.994,77.1363,76.9857,77.1279,48948.0
2019-03-05 10:40:00,92.2,92.23,92.08,92.08,26750.0,77.1279,77.153,77.0275,77.0275,26750.0
2019-03-05 10:45:00,92.1,92.16,92.03,92.15,33082.0,77.0442,77.0944,76.9857,77.0861,33082.0
2019-03-05 10:50:00,92.16,92.34,92.15,92.3,41046.0,77.0944,77.245,77.0861,77.2115,41046.0
2019-03-05 10:55:00,92.3,92.31,92.2,92.23,41568.0,77.2115,77.2199,77.1279,77.153,41568.0
2019-03-05 11:00:00,92.23,92.28,92.2,92.22,45809.0,77.153,77.1948,77.1279,77.1446,45809.0
2019-03-05 11:05:00,92.22,92.32,92.19,92.31,43130.0,77.1446,77.2283,77.1195,77.2199,43130.0
2019-03-05 11:10:00,92.32,92.34,92.28,92.32,33259.0,77.2283,77.245,77.1948,77.2283,33259.0
2019-03-05 11:15:00,92.33,92.4,92.29,92.4,45136.0,77.2366,77.2952,77.2032,77.2952,45136.0
2019-03-05 11:20:00,92.41,92.49,92.37,92.46,54471.0,77.3036,77.3705,77.2701,77.3454,54471.0
2019-03-05 11:25:00,92.47,92.48,92.4,92.41,37636.0,77.3538,77.3621,77.2952,77.3036,37636.0
2019-03-05 11:30:00,92.4,92.4,92.26,92.28,61865.0,77.2952,77.2952,77.1781,77.1948,61865.0
2019-03-05 11:35:00,92.28,92.32,92.26,92.31,26896.0,77.1948,77.2283,77.1781,77.2199,26896.0
2019-03-05 11:40:00,92.31,92.39,92.3,92.39,34150.0,77.2199,77.2868,77.2115,77.2868,34150.0
2019-03-05 11:45:00,92.4,92.56,92.37,92.54,53091.0,77.2952,77.429,77.2701,77.4123,53091.0
2019-03-05 11:50:00,92.54,92.55,92.39,92.43,33811.0,77.4123,77.4207,77.2868,77.3203,33811.0
2019-03-05 11:55:00,92.43,92.46,92.4,92.43,24985.0,77.3203,77.3454,77.2952,77.3203,24985.0
2019-03-05 12:00:00,92.42,92.46,92.4,92.41,24024.0,77.3119,77.3454,77.2952,77.3036,24024.0
2019-03-05 12:05:00,92.41,92.43,92.37,92.4,27567.0,77.3036,77.3203,77.2701,77.2952,27567.0
2019-03-05 12:10:00,92.4,92.44,92.37,92.42,29910.0,77.2952,77.3287,77.2701,77.3119,29910.0
2019-03-05 12:15:00,92.42,92.52,92.41,92.52,42625.0,77.3119,77.3956,77.3036,77.3956,42625.0
2019-03-05 12:20:00,92.52,92.56,92.48,92.52,38144.0,77.3956,77.429,77.3621,77.3956,38144.0
2019-03-05 12:25:00,92.52,92.56,92.48,92.5,23627.0,77.3956,77.429,77.3621,77.3788,23627.0
2019-03-05 12:30:00,92.5,92.51,92.42,92.43,27078.0,77.3788,77.3872,77.3119,77.3203,27078.0
2019-03-05 12:35:00,92.43,92.46,92.41,92.45,35941.0,77.3203,77.3454,77.3036,77.337,35941.0
2019-03-05 12:40:00,92.45,92.54,92.45,92.54,37082.0,77.337,77.4123,77.337,77.4123,37082.0
2019-03-05 12:45:00,92.54,92.56,92.5,92.55,70209.0,77.4123,77.429,77.3788,77.4207,70209.0
2019-03-05 12:50:00,92.55,92.57,92.4,92.42,63677.0,77.4207,77.4374,77.2952,77.3119,63677.0
2019-03-05 12:55:00,92.42,92.53,92.41,92.52,37527.0,77.3119,77.4039,77.3036,77.3956,37527.0
2019-03-05 13:00:00,92.52,92.59,92.45,92.59,37132.0,77.3956,77.4541,77.337,77.4541,37132.0
2019-03-05 13:05:00,92.59,92.64,92.56,92.64,33008.0,77.4541,77.496,77.429,77.496,33008.0
2019-03-05 13:10:00,92.64,92.73,92.64,92.71,36952.0,77.496,77.5713,77.496,77.5545,36952.0
2019-03-05 13:15:00,92.72,92.72,92.63,92.66,60838.0,77.5629,77.5629,77.4876,77.5127,60838.0
2019-03-05 13:20:00,92.67,92.75,92.65,92.71,48965.0,77.5211,77.588,77.5043,77.5545,48965.0
2019-03-05 13:25:00,92.71,92.82,92.71,92.78,56225.0,77.5545,77.6465,77.5545,77.6131,56225.0
2019-03-05 13:30:00,92.78,92.8,92.72,92.79,31208.0,77.6131,77.6298,77.5629,77.6214,31208.0
2019-03-05 13:35:00,92.79,92.88,92.76,92.77,55706.0,77.6214,77.6967,77.5963,77.6047,55706.0
2019-03-05 13:40:00,92.77,92.83,92.77,92.83,41869.0,77.6047,77.6549,77.6047,77.6549,41869.0
2019-03-05 13:45:00,92.82,92.88,92.82,92.84,33378.0,77.6465,77.6967,77.6465,77.6633,33378.0
2019-03-05 13:50:00,92.83,92.85,92.75,92.81,33681.0,77.6549,77.6716,77.588,77.6382,33681.0
2019-03-05 13:55:00,92.81,92.9,92.8,92.9,38816.0,77.6382,77.7135,77.6298,77.7135,38816.0
2019-03-05 14:00:00,92.9,92.91,92.85,92.9,134878.0,77.7135,77.7218,77.6716,77.7135,134878.0
2019-03-05 14:05:00,92.9,92.98,92.89,92.97,48029.0,77.7135,77.7804,77.7051,77.772,48029.0
2019-03-05 14:10:00,92.97,92.98,92.89,92.89,49842.0,77.772,77.7804,77.7051,77.7051,49842.0
2019-03-05 14:15:00,92.9,92.94,92.89,92.9,34993.0,77.7135,77.7469,77.7051,77.7135,34993.0
2019-03-05 14:20:00,92.9,92.99,92.89,92.95,34346.0,77.7135,77.7887,77.7051,77.7553,34346.0
2019-03-05 14:25:00,92.94,93.01,92.93,93.01,44184.0,77.7469,77.8055,77.7386,77.8055,44184.0
2019-03-05 14:30:00,93.0,93.03,92.99,93.0,46007.0,77.7971,77.8222,77.7887,77.7971,46007.0
2019-03-05 14:35:00,93.0,93.0,92.9,92.93,55354.0,77.7971,77.7971,77.7135,77.7386,55354.0
2019-03-05 14:40:00,92.93,92.99,92.92,92.95,34792.0,77.7386,77.7887,77.7302,77.7553,34792.0
2019-03-05 14:45:00,92.95,93.0,92.94,93.0,32640.0,77.7553,77.7971,77.7469,77.7971,32640.0
2019-03-05 14:50:00,93.0,93.0,92.95,93.0,49550.0,77.7971,77.7971,77.7553,77.7971,49550.0
2019-03-05 14:55:00,93.0,93.01,92.94,93.0,41165.0,77.7971,77.8055,77.7469,77.7971,41165.0
2019-03-05 15:00:00,93.0,93.0,92.88,92.91,38277.0,77.7971,77.7971,77.6967,77.7218,38277.0
2019-03-05 15:05:00,92.91,92.92,92.84,92.88,52809.0,77.7218,77.7302,77.6633,77.6967,52809.0
2019-03-05 15:10:00,92.88,92.93,92.86,92.88,35247.0,77.6967,77.7386,77.68,77.6967,35247.0
2019-03-05 15:15:00,92.88,92.88,92.77,92.81,55233.0,77.6967,77.6967,77.6047,77.6382,55233.0
2019-03-05 15:20:00,92.8,92.81,92.76,92.81,42943.0,77.6298,77.6382,77.5963,77.6382,42943.0
2019-03-05 15:25:00,92.81,92.83,92.72,92.75,47845.0,77.6382,77.6549,77.5629,77.588,47845.0
2019-03-05 15:30:00,92.75,92.77,92.69,92.72,68048.0,77.588,77.6047,77.5378,77.5629,68048.0
2019-03-05 15:35:00,92.72,92.79,92.71,92.76,95669.0,77.5629,77.6214,77.5545,77.5963,95669.0
2019-03-05 15:40:00,92.76,92.89,92.76,92.89,97624.0,77.5963,77.7051,77.5963,77.7051,97624.0
2019-03-05 15:45:00,92.89,93.02,92.87,93.02,117547.0,77.7051,77.8138,77.6884,77.8138,117547.0
2019-03-05 15:50:00,93.01,93.01,92.89,92.9,162453.0,77.8055,77.8055,77.7051,77.7135,162453.0
2019-03-05 15:55:00,92.9,92.9,92.63,92.72,348835.0,77.7135,77.7135,77.4876,77.5629,348835.0
2019-03-06 09:30:00,92.88,92.98,92.57,92.67,102779.0,77.6967,77.7804,77.4374,77.5211,102779.0
2019-03-06 09:35:00,92.68,93.02,92.53,92.79,61317.0,77.5294,77.8138,77.4039,77.6214,61317.0
2019-03-06 09:40:00,92.8,92.83,92.43,92.47,30324.0,77.6298,77.6549,77.3203,77.3538,30324.0
2019-03-06 09:45:00,92.48,92.49,92.22,92.31,35179.0,77.3621,77.3705,77.1446,77.2199,35179.0
2019-03-06 09:50:00,92.31,92.35,92.22,92.3,37031.0,77.2199,77.2534,77.1446,77.2115,37031.0
2019-03-06 09:55:00,92.33,92.43,92.26,92.36,39333.0,77.2366,77.3203,77.1781,77.2617,39333.0
2019-03-06 10:00:00,92.37,92.51,92.28,92.29,49907.0,77.2701,77.3872,77.1948,77.2032,49907.0
2019-03-06 10:05:00,92.3,92.44,92.1,92.1,91751.0,77.2115,77.3287,77.0442,77.0442,91751.0
2019-03-06 10:10:00,92.1,92.12,91.99,92.06,37838.0,77.0442,77.061,76.9522,77.0108,37838.0
2019-03-06 10:15:00,92.06,92.19,92.05,92.05,38163.0,77.0108,77.1195,77.0024,77.0024,38163.0
2019-03-06 10:20:00,92.06,92.16,92.05,92.15,70810.0,77.0108,77.0944,77.0024,77.0861,70810.0
2019-03-06 10:25:00,92.15,92.17,92.04,92.05,51652.0,77.0861,77.1028,76.994,77.0024,51652.0
2019-03-06 10:30:00,92.05,92.18,92.03,92.15,46560.0,77.0024,77.1112,76.9857,77.0861,46560.0
2019-03-06 10:35:00,92.15,92.17,92.08,92.13,29130.0,77.0861,77.1028,77.0275,77.0693,29130.0
2019-03-06 10:40:00,92.12,92.17,92.02,92.16,27874.0,77.061,77.1028,76.9773,77.0944,27874.0
2019-03-06 10:45:00,92.17,92.23,92.12,92.16,44437.0,77.1028,77.153,77.061,77.0944,44437.0
2019-03-06 10:50:00,92.16,92.22,92.15,92.22,18434.0,77.0944,77.1446,77.0861,77.1446,18434.0
2019-03-06 10:55:00,92.22,92.31,92.2,92.24,27353.0,77.1446,77.2199,77.1279,77.1614,27353.0
2019-03-06 11:00:00,92.22,92.34,92.21,92.32,22967.0,77.1446,77.245,77.1363,77.2283,22967.0
2019-03-06 11:05:00,92.33,92.38,92.3,92.38,20261.0,77.2366,77.2785,77.2115,77.2785,20261.0
2019-03-06 11:10:00,92.37,92.37,92.25,92.28,29081.0,77.2701,77.2701,77.1697,77.1948,29081.0
2019-03-06 11:15:00,92.28,92.37,92.27,92.32,22810.0,77.1948,77.2701,77.1864,77.2283,22810.0
2019-03-06 11:20:00,92.33,92.37,92.2,92.2,15100.0,77.2366,77.2701,77.1279,77.1279,15100.0
2019-03-06 11:25:00,92.2,92.27,92.17,92.2,15865.0,77.1279,77.1864,77.1028,77.1279,15865.0
2019-03-06 11:30:00,92.2,92.25,92.14,92.18,33140.0,77.1279,77.1697,77.0777,77.1112,33140.0
2019-03-06 11:35:00,92.19,92.21,92.05,92.05,18017.0,77.1195,77.1363,77.0024,77.0024,18017.0
2019-03-06 11:40:00,92.04,92.06,91.98,92.02,28863.0,76.994,77.0108,76.9439,76.9773,28863.0
2019-03-06 11:45:00,92.04,92.13,92.02,92.1,33955.0,76.994,77.0693,76.9773,77.0442,33955.0
2019-03-06 11:50:00,92.11,92.11,91.99,92.07,28767.0,77.0526,77.0526,76.9522,77.0191,28767.0
2019-03-06 11:55:00,92.06,92.13,92.03,92.1,13901.0,77.0108,77.0693,76.9857,77.0442,13901.0
2019-03-06 12:00:00,92.09,92.17,92.07,92.17,12845.0,77.0359,77.1028,77.0191,77.1028,12845.0
2019-03-06 12:05:00,92.17,92.29,92.16,92.27,25423.0,77.1028,77.2032,77.0944,77.1864,25423.0
2019-03-06 12:10:00,92.28,92.31,92.26,92.28,22514.0,77.1948,77.2199,77.1781,77.1948,22514.0
2019-03-06 12:15:00,92.27,92.33,92.19,92.2,17372.0,77.1864,77.2366,77.1195,77.1279,17372.0
2019-03-06 12:20:00,92.2,92.26,92.17,92.2,51483.0,77.1279,77.1781,77.1028,77.1279,51483.0
2019-03-06 12:25:00,92.21,92.21,92.14,92.16,20804.0,77.1363,77.1363,77.0777,77.0944,20804.0
2019-03-06 12:30:00,92.16,92.21,92.15,92.18,16583.0,77.0944,77.1363,77.0861,77.1112,16583.0
2019-03-06 12:35:00,92.18,92.27,92.18,92.22,24865.0,77.1112,77.1864,77.1112,77.1446,24865.0
2019-03-06 12:40:00,92.21,92.27,92.2,92.2,10115.0,77.1363,77.1864,77.1279,77.1279,10115.0
2019-03-06 12:45:00,92.2,92.22,92.16,92.16,20289.0,77.1279,77.1446,77.0944,77.0944,20289.0
2019-03-06 12:50:00,92.17,92.23,92.15,92.18,24989.0,77.1028,77.153,77.0861,77.1112,24989.0
2019-03-06 12:55:00,92.17,92.21,92.15,92.16,35509.0,77.1028,77.1363,77.0861,77.0944,35509.0
2019-03-06 13:00:00,92.17,92.18,92.06,92.06,17805.0,77.1028,77.1112,77.0108,77.0108,17805.0
2019-03-06 13:05:00,92.07,92.09,92.02,92.03,14144.0,77.0191,77.0359,76.9773,76.9857,14144.0
2019-03-06 13:10:00,92.03,92.08,92.02,92.08,24694.0,76.9857,77.0275,76.9773,77.0275,24694.0
2019-03-06 13:15:00,92.08,92.17,92.05,92.16,23122.0,77.0275,77.1028,77.0024,77.0944,23122.0
2019-03-06 13:20:00,92.15,92.16,92.07,92.08,37849.0,77.0861,77.0944,77.0191,77.0275,37849.0
2019-03-06 13:25:00,92.07,92.12,92.06,92.09,41011.0,77.0191,77.061,77.0108,77.0359,41011.0
2019-03-06 13:30:00,92.09,92.16,92.08,92.15,17161.0,77.0359,77.0944,77.0275,77.0861,17161.0
2019-03-06 13:35:00,92.14,92.26,92.13,92.26,19021.0,77.0777,77.1781,77.0693,77.1781,19021.0
2019-03-06 13:40:00,92.26,92.28,92.2,92.21,20573.0,77.1781,77.1948,77.1279,77.1363,20573.0
2019-03-06 13:45:00,92.22,92.22,92.11,92.13,18345.0,77.1446,77.1446,77.0526,77.0693,18345.0
2019-03-06 13:50:00,92.12,92.17,92.11,92.17,16999.0,77.061,77.1028,77.0526,77.1028,16999.0
2019-03-06 13:55:00,92.18,92.35,92.18,92.35,23233.0,77.1112,77.2534,77.1112,77.2534,23233.0
2019-03-06 14:00:00,92.35,92.35,92.27,92.31,21296.0,77.2534,77.2534,77.1864,77.2199,21296.0
2019-03-06 14:05:00,92.31,92.32,92.25,92.26,22930.0,77.2199,77.2283,77.1697,77.1781,22930.0
2019-03-06 14:10:00,92.26,92.38,92.26,92.36,27540.0,77.1781,77.2785,77.1781,77.2617,27540.0
2019-03-06 14:15:00,92.36,92.37,92.3,92.33,41558.0,77.2617,77.2701,77.2115,77.2366,41558.0
2019-03-06 14:20:00,92.33,92.44,92.31,92.44,32154.0,77.2366,77.3287,77.2199,77.3287,32154.0
2019-03-06 14:25:00,92.42,92.43,92.36,92.37,35754.0,77.3119,77.3203,77.2617,77.2701,35754.0
2019-03-06 14:30:00,92.36,92.42,92.25,92.27,29074.0,77.2617,77.3119,77.1697,77.1864,29074.0
2019-03-06 14:35:00,92.27,92.29,92.2,92.21,17819.0,77.1864,77.2032,77.1279,77.1363,17819.0
2019-03-06 14:40:00,92.2,92.22,92.18,92.2,24650.0,77.1279,77.1446,77.1112,77.1279,24650.0
2019-03-06 14:45:00,92.2,92.25,92.19,92.23,19139.0,77.1279,77.1697,77.1195,77.153,19139.0
2019-03-06 14:50:00,92.23,92.28,92.22,92.24,25025.0,77.153,77.1948,77.1446,77.1614,25025.0
2019-03-06 14:55:00,92.23,92.29,92.21,92.24,29486.0,77.153,77.2032,77.1363,77.1614,29486.0
2019-03-06 15:00:00,92.23,92.25,92.08,92.09,50296.0,77.153,77.1697,77.0275,77.0359,50296.0
2019-03-06 15:05:00,92.09,92.12,92.05,92.08,48471.0,77.0359,77.061,77.0024,77.0275,48471.0
2019-03-06 15:10:00,92.08,92.11,92.03,92.03,35625.0,77.0275,77.0526,76.9857,76.9857,35625.0
2019-03-06 15:15:00,92.04,92.07,91.98,92.02,39826.0,76.994,77.0191,76.9439,76.9773,39826.0
2019-03-06 15:20:00,92.02,92.11,92.01,92.11,36101.0,76.9773,77.0526,76.9689,77.0526,36101.0
2019-03-06 15:25:00,92.11,92.13,92.02,92.06,31632.0,77.0526,77.0693,76.9773,77.0108,31632.0
2019-03-06 15:30:00,92.07,92.19,92.06,92.16,68022.0,77.0191,77.1195,77.0108,77.0944,68022.0
2019-03-06 15:35:00,92.16,92.24,92.12,92.22,42904.0,77.0944,77.1614,77.061,77.1446,42904.0
2019-03-06 15:40:00,92.22,92.27,92.19,92.23,49024.0,77.1446,77.1864,77.1195,77.153,49024.0
2019-03-06 15:45:00,92.23,92.23,92.09,92.11,61422.0,77.153,77.153,77.0359,77.0526,61422.0
2019-03-06 15:50:00,92.11,92.17,92.07,92.08,104326.0,77.0526,77.1028,77.0191,77.0275,104326.0
2019-03-06 15:55:00,92.08,92.1,91.98,92.07,178841.0,77.0275,77.0442,76.9439,77.0191,178841.0
2019-03-07 09:30:00,91.81,91.94,91.68,91.8,95257.0,76.8016,76.9104,76.6929,76.7933,95257.0
2019-03-07 09:35:00,91.77,92.08,91.74,92.06,19911.0,76.7682,77.0275,76.7431,77.0108,19911.0
2019-03-07 09:40:00,92.07,92.13,91.87,91.87,42200.0,77.0191,77.0693,76.8518,76.8518,42200.0
2019-03-07 09:45:00,91.83,91.86,91.65,91.66,22420.0,76.8184,76.8435,76.6678,76.6762,22420.0
2019-03-07 09:50:00,91.66,91.7,91.44,91.63,37489.0,76.6762,76.7096,76.4921,76.6511,37489.0
2019-03-07 09:55:00,91.64,91.64,91.52,91.61,17936.0,76.6594,76.6594,76.5591,76.6343,17936.0
2019-03-07 10:00:00,91.6,91.69,91.54,91.63,31688.0,76.626,76.7013,76.5758,76.6511,31688.0
2019-03-07 10:05:00,91.66,91.72,91.54,91.54,24760.0,76.6762,76.7264,76.5758,76.5758,24760.0
2019-03-07 10:10:00,91.51,91.62,91.43,91.47,53113.0,76.5507,76.6427,76.4838,76.5172,53113.0
2019-03-07 10:15:00,91.45,91.49,91.33,91.35,24002.0,76.5005,76.534,76.4001,76.4168,24002.0
2019-03-07 10:20:00,91.35,91.43,91.31,91.4,16566.0,76.4168,76.4838,76.3834,76.4587,16566.0
2019-03-07 10:25:00,91.39,91.49,91.38,91.45,14840.0,76.4503,76.534,76.4419,76.5005,14840.0
2019-03-07 10:30:00,91.42,91.5,91.4,91.45,18058.0,76.4754,76.5423,76.4587,76.5005,18058.0
2019-03-07 10:35:00,91.45,91.46,91.27,91.3,22668.0,76.5005,76.5089,76.3499,76.375,22668.0
2019-03-07 10:40:00,91.31,91.31,91.12,91.14,19005.0,76.3834,76.3834,76.2244,76.2412,19005.0
2019-03-07 10:45:00,91.12,91.36,91.12,91.36,21900.0,76.2244,76.4252,76.2244,76.4252,21900.0
2019-03-07 10:50:00,91.37,91.52,91.36,91.51,20319.0,76.4336,76.5591,76.4252,76.5507,20319.0
2019-03-07 10:55:00,91.51,91.53,91.45,91.49,14803.0,76.5507,76.5674,76.5005,76.534,14803.0
2019-03-07 11:00:00,91.48,91.5,91.34,91.44,32787.0,76.5256,76.5423,76.4085,76.4921,32787.0
2019-03-07 11:05:00,91.44,91.46,91.31,91.41,17435.0,76.4921,76.5089,76.3834,76.467,17435.0
2019-03-07 11:10:00,91.43,91.47,91.39,91.46,20393.0,76.4838,76.5172,76.4503,76.5089,20393.0
2019-03-07 11:15:00,91.46,91.46,91.33,91.39,17948.0,76.5089,76.5089,76.4001,76.4503,17948.0
2019-03-07 11:20:00,91.37,91.37,91.3,91.35,9268.0,76.4336,76.4336,76.375,76.4168,9268.0
2019-03-07 11:25:00,91.35,91.52,91.35,91.52,15209.0,76.4168,76.5591,76.4168,76.5591,15209.0
2019-03-07 11:30:00,91.52,91.8,91.52,91.77,36463.0,76.5591,76.7933,76.5591,76.7682,36463.0
2019-03-07 11:35:00,91.77,91.8,91.73,91.76,34906.0,76.7682,76.7933,76.7347,76.7598,34906.0
2019-03-07 11:40:00,91.78,91.81,91.74,91.76,14739.0,76.7765,76.8016,76.7431,76.7598,14739.0
2019-03-07 11:45:00,91.75,91.8,91.73,91.75,23059.0,76.7515,76.7933,76.7347,76.7515,23059.0
2019-03-07 11:50:00,91.75,91.76,91.68,91.71,17780.0,76.7515,76.7598,76.6929,76.718,17780.0
2019-03-07 11:55:00,91.74,91.74,91.65,91.67,10442.0,76.7431,76.7431,76.6678,76.6845,10442.0
2019-03-07 12:00:00,91.67,91.67,91.52,91.55,12059.0,76.6845,76.6845,76.5591,76.5841,12059.0
2019-03-07 12:05:00,91.56,91.64,91.53,91.58,17231.0,76.5925,76.6594,76.5674,76.6092,17231.0
2019-03-07 12:10:00,91.59,91.6,91.5,91.54,30670.0,76.6176,76.626,76.5423,76.5758,30670.0
2019-03-07 12:15:00,91.54,91.6,91.45,91.45,20442.0,76.5758,76.626,76.5005,76.5005,20442.0
2019-03-07 12:20:00,91.45,91.56,91.43,91.54,24640.0,76.5005,76.5925,76.4838,76.5758,24640.0
2019-03-07 12:25:00,91.54,91.63,91.51,91.56,18876.0,76.5758,76.6511,76.5507,76.5925,18876.0
2019-03-07 12:30:00,91.56,91.66,91.4,91.59,65176.0,76.5925,76.6762,76.4587,76.6176,65176.0
2019-03-07 12:35:00,91.59,91.62,91.55,91.61,21019.0,76.6176,76.6427,76.5841,76.6343,21019.0
2019-03-07 12:40:00,91.62,91.66,91.59,91.6,17146.0,76.6427,76.6762,76.6176,76.626,17146.0
2019-03-07 12:45:00,91.61,91.65,91.54,91.6,20414.0,76.6343,76.6678,76.5758,76.626,20414.0
2019-03-07 12:50:00,91.59,91.7,91.56,91.68,26234.0,76.6176,76.7096,76.5925,76.6929,26234.0
2019-03-07 12:55:00,91.7,91.72,91.6,91.6,23870.0,76.7096,76.7264,76.626,76.626,23870.0
2019-03-07 13:00:00,91.6,91.6,91.54,91.54,41075.0,76.626,76.626,76.5758,76.5758,41075.0
2019-03-07 13:05:00,91.56,91.56,91.5,91.54,40103.0,76.5925,76.5925,76.5423,76.5758,40103.0
2019-03-07 13:10:00,91.54,91.57,91.52,91.53,18433.0,76.5758,76.6009,76.5591,76.5674,18433.0
2019-03-07 13:15:00,91.53,91.54,91.45,91.47,25673.0,76.5674,76.5758,76.5005,76.5172,25673.0
2019-03-07 13:20:00,91.47,91.49,91.41,91.42,23412.0,76.5172,76.534,76.467,76.4754,23412.0
2019-03-07 13:25:00,91.42,91.46,91.39,91.42,54684.0,76.4754,76.5089,76.4503,76.4754,54684.0
2019-03-07 13:30:00,91.42,91.44,91.28,91.29,29861.0,76.4754,76.4921,76.3583,76.3666,29861.0
2019-03-07 13:35:00,91.29,91.29,91.2,91.24,29967.0,76.3666,76.3666,76.2914,76.3248,29967.0
2019-03-07 13:40:00,91.26,91.36,91.25,91.36,39009.0,76.3416,76.4252,76.3332,76.4252,39009.0
2019-03-07 13:45:00,91.35,91.37,91.3,91.35,35777.0,76.4168,76.4336,76.375,76.4168,35777.0
2019-03-07 13:50:00,91.35,91.37,91.3,91.33,32787.0,76.4168,76.4336,76.375,76.4001,32787.0
2019-03-07 13:55:00,91.32,91.33,91.24,91.25,18062.0,76.3917,76.4001,76.3248,76.3332,18062.0
2019-03-07 14:00:00,91.26,91.3,91.23,91.26,31223.0,76.3416,76.375,76.3165,76.3416,31223.0
2019-03-07 14:05:00,91.27,91.27,91.19,91.22,47202.0,76.3499,76.3499,76.283,76.3081,47202.0
2019-03-07 14:10:00,91.22,91.22,91.08,91.09,26995.0,76.3081,76.3081,76.191,76.1993,26995.0
2019-03-07 14:15:00,91.08,91.09,91.01,91.06,37050.0,76.191,76.1993,76.1324,76.1742,37050.0
2019-03-07 14:20:00,91.06,91.17,91.06,91.15,32961.0,76.1742,76.2663,76.1742,76.2495,32961.0
2019-03-07 14:25:00,91.14,91.21,91.12,91.19,41667.0,76.2412,76.2997,76.2244,76.283,41667.0
2019-03-07 14:30:00,91.2,91.21,91.1,91.1,53715.0,76.2914,76.2997,76.2077,76.2077,53715.0
2019-03-07 14:35:00,91.1,91.14,91.07,91.08,33641.0,76.2077,76.2412,76.1826,76.191,33641.0
2019-03-07 14:40:00,91.09,91.13,91.05,91.12,31227.0,76.1993,76.2328,76.1659,76.2244,31227.0
2019-03-07 14:45:00,91.11,91.12,90.94,91.02,168820.0,76.2161,76.2244,76.0739,76.1408,168820.0
2019-03-07 14:50:00,91.02,91.02,90.87,90.97,49844.0,76.1408,76.1408,76.0153,76.099,49844.0
2019-03-07 14:55:00,90.96,91.0,90.89,90.94,49572.0,76.0906,76.1241,76.032,76.0739,49572.0
2019-03-07 15:00:00,90.94,91.0,90.86,90.89,56123.0,76.0739,76.1241,76.0069,76.032,56123.0
2019-03-07 15:05:00,90.9,90.95,90.87,90.95,49348.0,76.0404,76.0822,76.0153,76.0822,49348.0
2019-03-07 15:10:00,90.94,91.03,90.93,91.02,51659.0,76.0739,76.1492,76.0655,76.1408,51659.0
2019-03-07 15:15:00,91.02,91.1,91.0,91.09,44477.0,76.1408,76.2077,76.1241,76.1993,44477.0
2019-03-07 15:20:00,91.09,91.13,91.07,91.09,52864.0,76.1993,76.2328,76.1826,76.1993,52864.0
2019-03-07 15:25:00,91.1,91.14,90.96,90.96,58607.0,76.2077,76.2412,76.0906,76.0906,58607.0
2019-03-07 15:30:00,90.97,91.04,90.95,90.97,73425.0,76.099,76.1575,76.0822,76.099,73425.0
2019-03-07 15:35:00,90.97,91.12,90.97,91.11,91046.0,76.099,76.2244,76.099,76.2161,91046.0
2019-03-07 15:40:00,91.1,91.11,91.0,91.04,93228.0,76.2077,76.2161,76.1241,76.1575,93228.0
2019-03-07 15:45:00,91.04,91.11,90.99,91.05,103291.0,76.1575,76.2161,76.1157,76.1659,103291.0
2019-03-07 15:50:00,91.05,91.06,90.9,91.0,120791.0,76.1659,76.1742,76.0404,76.1241,120791.0
2019-03-07 15:55:00,91.0,91.13,91.0,91.09,285819.0,76.1241,76.2328,76.1241,76.1993,285819.0
2019-03-08 09:30:00,90.98,91.28,90.76,90.8,129917.0,76.1073,76.3583,75.9233,75.9568,129917.0
2019-03-08 09:35:00,90.78,91.11,90.7,90.99,47907.0,75.94,76.2161,75.8731,76.1157,47907.0
2019-03-08 09:40:00,90.97,91.02,90.76,90.8,30109.0,76.099,76.1408,75.9233,75.9568,30109.0
2019-03-08 09:45:00,90.79,91.02,90.75,90.94,25161.0,75.9484,76.1408,75.9149,76.0739,25161.0
2019-03-08 09:50:00,90.91,90.95,90.7,90.78,23697.0,76.0488,76.0822,75.8731,75.94,23697.0
2019-03-08 09:55:00,90.75,90.79,90.59,90.62,22022.0,75.9149,75.9484,75.7811,75.8062,22022.0
2019-03-08 10:00:00,90.6,90.61,90.08,90.09,68686.0,75.7894,75.7978,75.3545,75.3628,68686.0
2019-03-08 10:05:00,90.08,90.1,89.81,89.92,144518.0,75.3545,75.3712,75.1286,75.2206,144518.0
2019-03-08 10:10:00,89.94,90.04,89.67,89.78,46589.0,75.2373,75.321,75.0115,75.1035,46589.0
2019-03-08 10:15:00,89.78,89.82,89.63,89.72,30081.0,75.1035,75.137,74.978,75.0533,30081.0
2019-03-08 10:20:00,89.72,89.97,89.72,89.84,133821.0,75.0533,75.2624,75.0533,75.1537,133821.0
2019-03-08 10:25:00,89.84,89.99,89.82,89.86,21849.0,75.1537,75.2792,75.137,75.1704,21849.0
2019-03-08 10:30:00,89.87,89.93,89.81,89.83,25831.0,75.1788,75.229,75.1286,75.1453,25831.0
2019-03-08 10:35:00,89.84,89.88,89.7,89.7,20012.0,75.1537,75.1871,75.0366,75.0366,20012.0
2019-03-08 10:40:00,89.7,89.91,89.65,89.91,30154.0,75.0366,75.2122,74.9947,75.2122,30154.0
2019-03-08 10:45:00,89.92,89.99,89.84,89.9,27135.0,75.2206,75.2792,75.1537,75.2039,27135.0
2019-03-08 10:50:00,89.87,89.88,89.71,89.76,17440.0,75.1788,75.1871,75.0449,75.0868,17440.0
2019-03-08 10:55:00,89.76,89.82,89.69,89.72,29004.0,75.0868,75.137,75.0282,75.0533,29004.0
2019-03-08 11:00:00,89.69,89.73,89.61,89.65,22384.0,75.0282,75.0617,74.9613,74.9947,22384.0
2019-03-08 11:05:00,89.65,89.78,89.6,89.75,34304.0,74.9947,75.1035,74.9529,75.0784,34304.0
2019-03-08 11:10:00,89.75,89.75,89.64,89.69,25183.0,75.0784,75.0784,74.9864,75.0282,25183.0
2019-03-08 11:15:00,89.69,89.78,89.6,89.6,36869.0,75.0282,75.1035,74.9529,74.9529,36869.0
2019-03-08 11:20:00,89.59,89.73,89.5,89.69,98354.0,74.9446,75.0617,74.8693,75.0282,98354.0
2019-03-08 11:25:00,89.7,89.89,89.7,89.87,31113.0,75.0366,75.1955,75.0366,75.1788,31113.0
2019-03-08 11:30:00,89.86,89.98,89.85,89.91,36282.0,75.1704,75.2708,75.162,75.2122,36282.0
2019-03-08 11:35:00,89.91,89.98,89.87,89.95,22535.0,75.2122,75.2708,75.1788,75.2457,22535.0
2019-03-08 11:40:00,89.95,89.98,89.9,89.97,22672.0,75.2457,75.2708,75.2039,75.2624,22672.0
2019-03-08 11:45:00,89.96,90.06,89.95,89.98,14936.0,75.2541,75.3377,75.2457,75.2708,14936.0
2019-03-08 11:50:00,89.97,90.1,89.92,90.04,16450.0,75.2624,75.3712,75.2206,75.321,16450.0
2019-03-08 11:55:00,90.03,90.08,89.98,90.01,33623.0,75.3126,75.3545,75.2708,75.2959,33623.0
2019-03-08 12:00:00,90.01,90.05,89.99,89.99,171705.0,75.2959,75.3294,75.2792,75.2792,171705.0
2019-03-08 12:05:00,90.0,90.0,89.81,89.83,20255.0,75.2875,75.2875,75.1286,75.1453,20255.0
2019-03-08 12:10:00,89.83,89.88,89.8,89.88,15240.0,75.1453,75.1871,75.1202,75.1871,15240.0
2019-03-08 12:15:00,89.86,89.9,89.78,89.78,25900.0,75.1704,75.2039,75.1035,75.1035,25900.0
2019-03-08 12:20:00,89.78,89.84,89.76,89.82,21218.0,75.1035,75.1537,75.0868,75.137,21218.0
2019-03-08 12:25:00,89.82,89.97,89.82,89.96,16100.0,75.137,75.2624,75.137,75.2541,16100.0
2019-03-08 12:30:00,89.95,89.96,89.91,89.91,20122.0,75.2457,75.2541,75.2122,75.2122,20122.0
2019-03-08 12:35:00,89.93,89.94,89.8,89.84,13479.0,75.229,75.2373,75.1202,75.1537,13479.0
2019-03-08 12:40:00,89.84,89.85,89.79,89.8,12678.0,75.1537,75.162,75.1119,75.1202,12678.0
2019-03-08 12:45:00,89.81,89.84,89.79,89.81,20450.0,75.1286,75.1537,75.1119,75.1286,20450.0
2019-03-08 12:50:00,89.8,89.8,89.74,89.77,38109.0,75.1202,75.1202,75.07,75.0951,38109.0
2019-03-08 12:55:00,89.78,89.79,89.69,89.75,28699.0,75.1035,75.1119,75.0282,75.0784,28699.0
2019-03-08 13:00:00,89.76,89.78,89.71,89.71,22747.0,75.0868,75.1035,75.0449,75.0449,22747.0
2019-03-08 13:05:00,89.71,89.76,89.64,89.68,52739.0,75.0449,75.0868,74.9864,75.0198,52739.0
2019-03-08 13:10:00,89.69,89.83,89.69,89.79,25729.0,75.0282,75.1453,75.0282,75.1119,25729.0
2019-03-08 13:15:00,89.79,89.82,89.69,89.74,76443.0,75.1119,75.137,75.0282,75.07,76443.0
2019-03-08 13:20:00,89.75,89.77,89.65,89.67,27100.0,75.0784,75.0951,74.9947,75.0115,27100.0
2019-03-08 13:25:00,89.67,89.69,89.61,89.64,29489.0,75.0115,75.0282,74.9613,74.9864,29489.0
2019-03-08 13:30:00,89.64,89.69,89.61,89.67,27095.0,74.9864,75.0282,74.9613,75.0115,27095.0
2019-03-08 13:35:00,89.67,89.82,89.67,89.8,23710.0,75.0115,75.137,75.0115,75.1202,23710.0
2019-03-08 13:40:00,89.8,89.91,89.79,89.88,19444.0,75.1202,75.2122,75.1119,75.1871,19444.0
2019-03-08 13:45:00,89.88,89.89,89.84,89.87,18307.0,75.1871,75.1955,75.1537,75.1788,18307.0
2019-03-08 13:50:00,89.86,89.87,89.73,89.73,22310.0,75.1704,75.1788,75.0617,75.0617,22310.0
2019-03-08 13:55:00,89.74,89.78,89.72,89.77,14300.0,75.07,75.1035,75.0533,75.0951,14300.0
2019-03-08 14:00:00,89.77,89.77,89.66,89.72,23732.0,75.0951,75.0951,75.0031,75.0533,23732.0
2019-03-08 14:05:00,89.71,89.76,89.69,89.76,16878.0,75.0449,75.0868,75.0282,75.0868,16878.0
2019-03-08 14:10:00,89.76,89.83,89.72,89.76,26447.0,75.0868,75.1453,75.0533,75.0868,26447.0
2019-03-08 14:15:00,89.75,89.79,89.75,89.77,17298.0,75.0784,75.1119,75.0784,75.0951,17298.0
2019-03-08 14:20:00,89.77,89.86,89.77,89.86,15512.0,75.0951,75.1704,75.0951,75.1704,15512.0
2019-03-08 14:25:00,89.85,89.89,89.84,89.86,16694.0,75.162,75.1955,75.1537,75.1704,16694.0
2019-03-08 14:30:00,89.87,89.94,89.87,89.89,25362.0,75.1788,75.2373,75.1788,75.1955,25362.0
2019-03-08 14:35:00,89.89,89.95,89.88,89.91,18338.0,75.1955,75.2457,75.1871,75.2122,18338.0
2019-03-08 14:40:00,89.9,90.01,89.9,90.0,23354.0,75.2039,75.2959,75.2039,75.2875,23354.0
2019-03-08 14:45:00,90.0,90.06,89.95,90.04,37922.0,75.2875,75.3377,75.2457,75.321,37922.0
2019-03-08 14:50:00,90.05,90.3,90.05,90.25,33519.0,75.3294,75.5385,75.3294,75.4967,33519.0
2019-03-08 14:55:00,90.26,90.28,90.16,90.19,34729.0,75.505,75.5218,75.4214,75.4465,34729.0
2019-03-08 15:00:00,90.17,90.21,90.14,90.17,31504.0,75.4297,75.4632,75.4046,75.4297,31504.0
2019-03-08 15:05:00,90.18,90.23,90.09,90.18,26130.0,75.4381,75.4799,75.3628,75.4381,26130.0
2019-03-08 15:10:00,90.17,90.18,90.06,90.14,30747.0,75.4297,75.4381,75.3377,75.4046,30747.0
2019-03-08 15:15:00,90.15,90.16,90.07,90.08,31287.0,75.413,75.4214,75.3461,75.3545,31287.0
2019-03-08 15:20:00,90.09,90.1,90.04,90.06,41603.0,75.3628,75.3712,75.321,75.3377,41603.0
2019-03-08 15:25:00,90.07,90.13,90.02,90.06,44074.0,75.3461,75.3963,75.3043,75.3377,44074.0
2019-03-08 15:30:00,90.06,90.25,90.04,90.23,64662.0,75.3377,75.4967,75.321,75.4799,64662.0
2019-03-08 15:35:00,90.25,90.25,90.04,90.11,69918.0,75.4967,75.4967,75.321,75.3795,69918.0
2019-03-08 15:40:00,90.11,90.27,90.1,90.25,50602.0,75.3795,75.5134,75.3712,75.4967,50602.0
2019-03-08 15:45:00,90.25,90.36,90.25,90.31,61263.0,75.4967,75.5887,75.4967,75.5469,61263.0
2019-03-08 15:50:00,90.31,90.49,90.31,90.43,110807.0,75.5469,75.6974,75.5469,75.6472,110807.0
2019-03-08 15:55:00,90.42,90.6,90.42,90.5,190279.0,75.6389,75.7894,75.6389,75.7058,190279.0
2019-03-11 09:30:00,90.97,91.41,90.97,91.18,123924.0,76.099,76.467,76.099,76.2746,123924.0
2019-03-11 09:35:00,91.19,91.38,90.88,91.05,50672.0,76.283,76.4419,76.0237,76.1659,50672.0
2019-03-11 09:40:00,91.05,91.27,91.04,91.21,34090.0,76.1659,76.3499,76.1575,76.2997,34090.0
2019-03-11 09:45:00,91.24,91.33,91.19,91.2,50547.0,76.3248,76.4001,76.283,76.2914,50547.0
2019-03-11 09:50:00,91.21,91.22,91.09,91.09,30003.0,76.2997,76.3081,76.1993,76.1993,30003.0
2019-03-11 09:55:00,91.09,91.22,91.05,91.17,42354.0,76.1993,76.3081,76.1659,76.2663,42354.0
2019-03-11 10:00:00,91.16,91.37,91.15,91.37,43631.0,76.2579,76.4336,76.2495,76.4336,43631.0
2019-03-11 10:05:00,91.37,91.45,91.24,91.25,32709.0,76.4336,76.5005,76.3248,76.3332,32709.0
2019-03-11 10:10:00,91.24,91.43,91.23,91.43,51579.0,76.3248,76.4838,76.3165,76.4838,51579.0
2019-03-11 10:15:00,91.42,91.54,91.38,91.48,60992.0,76.4754,76.5758,76.4419,76.5256,60992.0
2019-03-11 10:20:00,91.47,91.62,91.43,91.6,40704.0,76.5172,76.6427,76.4838,76.626,40704.0
2019-03-11 10:25:00,91.6,91.67,91.58,91.58,88591.0,76.626,76.6845,76.6092,76.6092,88591.0
2019-03-11 10:30:00,91.56,91.57,91.46,91.46,50739.0,76.5925,76.6009,76.5089,76.5089,50739.0
2019-03-11 10:35:00,91.45,91.54,91.43,91.48,25061.0,76.5005,76.5758,76.4838,76.5256,25061.0
2019-03-11 10:40:00,91.48,91.51,91.43,91.47,29531.0,76.5256,76.5507,76.4838,76.5172,29531.0
2019-03-11 10:45:00,91.47,91.5,91.42,91.42,35428.0,76.5172,76.5423,76.4754,76.4754,35428.0
2019-03-11 10:50:00,91.43,91.55,91.42,91.49,23405.0,76.4838,76.5841,76.4754,76.534,23405.0
2019-03-11 10:55:00,91.49,91.49,91.45,91.49,24350.0,76.534,76.534,76.5005,76.534,24350.0
2019-03-11 11:00:00,91.49,91.6,91.46,91.6,34584.0,76.534,76.626,76.5089,76.626,34584.0
2019-03-11 11:05:00,91.6,91.63,91.52,91.54,50240.0,76.626,76.6511,76.5591,76.5758,50240.0
2019-03-11 11:10:00,91.53,91.54,91.47,91.47,43135.0,76.5674,76.5758,76.5172,76.5172,43135.0
2019-03-11 11:15:00,91.48,91.5,91.36,91.39,31313.0,76.5256,76.5423,76.4252,76.4503,31313.0
2019-03-11 11:20:00,91.39,91.41,91.34,91.36,42410.0,76.4503,76.467,76.4085,76.4252,42410.0
2019-03-11 11:25:00,91.35,91.43,91.32,91.43,39047.0,76.4168,76.4838,76.3917,76.4838,39047.0
2019-03-11 11:30:00,91.43,91.5,91.4,91.5,22607.0,76.4838,76.5423,76.4587,76.5423,22607.0
2019-03-11 11:35:00,91.5,91.61,91.48,91.6,27209.0,76.5423,76.6343,76.5256,76.626,27209.0
2019-03-11 11:40:00,91.61,91.62,91.56,91.56,28685.0,76.6343,76.6427,76.5925,76.5925,28685.0
2019-03-11 11:45:00,91.56,91.59,91.54,91.59,26202.0,76.5925,76.6176,76.5758,76.6176,26202.0
2019-03-11 11:50:00,91.58,91.61,91.5,91.57,31890.0,76.6092,76.6343,76.5423,76.6009,31890.0
2019-03-11 11:55:00,91.57,91.65,91.56,91.64,20280.0,76.6009,76.6678,76.5925,76.6594,20280.0
2019-03-11 12:00:00,91.64,91.66,91.58,91.65,31719.0,76.6594,76.6762,76.6092,76.6678,31719.0
2019-03-11 12:05:00,91.65,91.75,91.62,91.75,23521.0,76.6678,76.7515,76.6427,76.7515,23521.0
2019-03-11 12:10:00,91.75,91.76,91.68,91.7,25020.0,76.7515,76.7598,76.6929,76.7096,25020.0
2019-03-11 12:15:00,91.69,91.71,91.6,91.6,21793.0,76.7013,76.718,76.626,76.626,21793.0
2019-03-11 12:20:00,91.6,91.66,91.59,91.63,30102.0,76.626,76.6762,76.6176,76.6511,30102.0
2019-03-11 12:25:00,91.63,91.69,91.61,91.64,27225.0,76.6511,76.7013,76.6343,76.6594,27225.0
2019-03-11 12:30:00,91.64,91.69,91.63,91.63,25020.0,76.6594,76.7013,76.6511,76.6511,25020.0
2019-03-11 12:35:00,91.63,91.67,91.61,91.61,20314.0,76.6511,76.6845,76.6343,76.6343,20314.0
2019-03-11 12:40:00,91.62,91.68,91.61,91.67,21122.0,76.6427,76.6929,76.6343,76.6845,21122.0
2019-03-11 12:45:00,91.67,91.69,91.58,91.59,25971.0,76.6845,76.7013,76.6092,76.6176,25971.0
2019-03-11 12:50:00,91.59,91.59,91.51,91.51,36585.0,76.6176,76.6176,76.5507,76.5507,36585.0
2019-03-11 12:55:00,91.52,91.64,91.51,91.59,28703.0,76.5591,76.6594,76.5507,76.6176,28703.0
2019-03-11 13:00:00,91.58,91.61,91.5,91.55,22938.0,76.6092,76.6343,76.5423,76.5841,22938.0
2019-03-11 13:05:00,91.55,91.62,91.54,91.61,34538.0,76.5841,76.6427,76.5758,76.6343,34538.0
2019-03-11 13:10:00,91.61,91.66,91.57,91.65,33624.0,76.6343,76.6762,76.6009,76.6678,33624.0
2019-03-11 13:15:00,91.65,91.73,91.64,91.69,24928.0,76.6678,76.7347,76.6594,76.7013,24928.0
2019-03-11 13:20:00,91.69,91.75,91.68,91.73,38098.0,76.7013,76.7515,76.6929,76.7347,38098.0
2019-03-11 13:25:00,91.73,91.74,91.64,91.73,26569.0,76.7347,76.7431,76.6594,76.7347,26569.0
2019-03-11 13:30:00,91.73,91.78,91.7,91.75,22745.0,76.7347,76.7765,76.7096,76.7515,22745.0
2019-03-11 13:35:00,91.75,91.75,91.68,91.68,22077.0,76.7515,76.7515,76.6929,76.6929,22077.0
2019-03-11 13:40:00,91.68,91.7,91.63,91.66,24436.0,76.6929,76.7096,76.6511,76.6762,24436.0
2019-03-11 13:45:00,91.66,91.66,91.61,91.62,31366.0,76.6762,76.6762,76.6343,76.6427,31366.0
2019-03-11 13:50:00,91.62,91.75,91.61,91.73,18108.0,76.6427,76.7515,76.6343,76.7347,18108.0
2019-03-11 13:55:00,91.73,91.76,91.71,91.75,31501.0,76.7347,76.7598,76.718,76.7515,31501.0
2019-03-11 14:00:00,91.74,91.76,91.7,91.75,22746.0,76.7431,76.7598,76.7096,76.7515,22746.0
2019-03-11 14:05:00,91.74,91.76,91.69,91.7,33431.0,76.7431,76.7598,76.7013,76.7096,33431.0
2019-03-11 14:10:00,91.7,91.75,91.69,91.75,28427.0,76.7096,76.7515,76.7013,76.7515,28427.0
2019-03-11 14:15:00,91.74,91.84,91.72,91.79,36640.0,76.7431,76.8267,76.7264,76.7849,36640.0
2019-03-11 14:20:00,91.79,91.85,91.79,91.83,26761.0,76.7849,76.8351,76.7849,76.8184,26761.0
2019-03-11 14:25:00,91.82,91.83,91.78,91.8,24478.0,76.81,76.8184,76.7765,76.7933,24478.0
2019-03-11 14:30:00,91.8,91.89,91.79,91.83,32820.0,76.7933,76.8686,76.7849,76.8184,32820.0
2019-03-11 14:35:00,91.83,91.93,91.81,91.9,32519.0,76.8184,76.902,76.8016,76.8769,32519.0
2019-03-11 14:40:00,91.89,91.91,91.84,91.84,32780.0,76.8686,76.8853,76.8267,76.8267,32780.0
2019-03-11 14:45:00,91.85,91.85,91.8,91.83,36499.0,76.8351,76.8351,76.7933,76.8184,36499.0
2019-03-11 14:50:00,91.83,91.84,91.74,91.76,45986.0,76.8184,76.8267,76.7431,76.7598,45986.0
2019-03-11 14:55:00,91.77,91.84,91.76,91.81,38948.0,76.7682,76.8267,76.7598,76.8016,38948.0
2019-03-11 15:00:00,91.81,91.86,91.79,91.82,35571.0,76.8016,76.8435,76.7849,76.81,35571.0
2019-03-11 15:05:00,91.82,91.92,91.81,91.89,36353.0,76.81,76.8937,76.8016,76.8686,36353.0
2019-03-11 15:10:00,91.9,91.95,91.88,91.9,38633.0,76.8769,76.9188,76.8602,76.8769,38633.0
2019-03-11 15:15:00,91.9,91.98,91.88,91.96,45879.0,76.8769,76.9439,76.8602,76.9271,45879.0
2019-03-11 15:20:00,91.96,92.04,91.95,92.02,50103.0,76.9271,76.994,76.9188,76.9773,50103.0
2019-03-11 15:25:00,92.01,92.03,91.92,91.95,72987.0,76.9689,76.9857,76.8937,76.9188,72987.0
2019-03-11 15:30:00,91.95,92.05,91.94,92.05,53908.0,76.9188,77.0024,76.9104,77.0024,53908.0
2019-03-11 15:35:00,92.05,92.09,91.99,91.99,70237.0,77.0024,77.0359,76.9522,76.9522,70237.0
2019-03-11 15:40:00,91.98,92.01,91.96,91.99,87902.0,76.9439,76.9689,76.9271,76.9522,87902.0
2019-03-11 15:45:00,92.0,92.1,92.0,92.1,130082.0,76.9606,77.0442,76.9606,77.0442,130082.0
2019-03-11 15:50:00,92.1,92.11,92.0,92.0,132727.0,77.0442,77.0526,76.9606,76.9606,132727.0
2019-03-11 15:55:00,92.01,92.02,91.86,91.97,276297.0,76.9689,76.9773,76.8435,76.9355,276297.0
2019-03-12 09:30:00,92.24,92.34,91.91,91.91,125130.0,77.1614,77.245,76.8853,76.8853,125130.0
2019-03-12 09:35:00,91.92,92.27,91.9,92.21,80914.0,76.8937,77.1864,76.8769,77.1363,80914.0
2019-03-12 09:40:00,92.21,92.24,92.01,92.04,52833.0,77.1363,77.1614,76.9689,76.994,52833.0
2019-03-12 09:45:00,92.04,92.14,92.0,92.11,61063.0,76.994,77.0777,76.9606,77.0526,61063.0
2019-03-12 09:50:00,92.1,92.2,92.03,92.19,42097.0,77.0442,77.1279,76.9857,77.1195,42097.0
2019-03-12 09:55:00,92.19,92.23,92.07,92.07,43715.0,77.1195,77.153,77.0191,77.0191,43715.0
2019-03-12 10:00:00,92.07,92.08,91.94,92.02,52348.0,77.0191,77.0275,76.9104,76.9773,52348.0
2019-03-12 10:05:00,92.02,92.1,91.99,92.09,45071.0,76.9773,77.0442,76.9522,77.0359,45071.0
2019-03-12 10:10:00,92.09,92.23,92.08,92.2,42779.0,77.0359,77.153,77.0275,77.1279,42779.0
2019-03-12 10:15:00,92.19,92.29,92.09,92.27,56133.0,77.1195,77.2032,77.0359,77.1864,56133.0
2019-03-12 10:20:00,92.27,92.31,92.21,92.25,38750.0,77.1864,77.2199,77.1363,77.1697,38750.0
2019-03-12 10:25:00,92.24,92.29,92.24,92.27,33780.0,77.1614,77.2032,77.1614,77.1864,33780.0
2019-03-12 10:30:00,92.28,92.48,92.28,92.45,41463.0,77.1948,77.3621,77.1948,77.337,41463.0
2019-03-12 10:35:00,92.45,92.47,92.35,92.43,41195.0,77.337,77.3538,77.2534,77.3203,41195.0
2019-03-12 10:40:00,92.42,92.46,92.37,92.46,35843.0,77.3119,77.3454,77.2701,77.3454,35843.0
2019-03-12 10:45:00,92.46,92.6,92.37,92.6,46195.0,77.3454,77.4625,77.2701,77.4625,46195.0
2019-03-12 10:50:00,92.59,92.7,92.55,92.57,47211.0,77.4541,77.5462,77.4207,77.4374,47211.0
2019-03-12 10:55:00,92.57,92.58,92.49,92.56,37690.0,77.4374,77.4458,77.3705,77.429,37690.0
2019-03-12 11:00:00,92.56,92.57,92.51,92.54,39085.0,77.429,77.4374,77.3872,77.4123,39085.0
2019-03-12 11:05:00,92.54,92.7,92.54,92.7,102196.0,77.4123,77.5462,77.4123,77.5462,102196.0
2019-03-12 11:10:00,92.7,92.74,92.56,92.6,48400.0,77.5462,77.5796,77.429,77.4625,48400.0
2019-03-12 11:15:00,92.61,92.64,92.56,92.57,36247.0,77.4709,77.496,77.429,77.4374,36247.0
2019-03-12 11:20:00,92.57,92.64,92.48,92.49,38584.0,77.4374,77.496,77.3621,77.3705,38584.0
2019-03-12 11:25:00,92.49,92.51,92.39,92.49,43663.0,77.3705,77.3872,77.2868,77.3705,43663.0
2019-03-12 11:30:00,92.5,92.53,92.44,92.45,29131.0,77.3788,77.4039,77.3287,77.337,29131.0
2019-03-12 11:35:00,92.46,92.49,92.43,92.45,32522.0,77.3454,77.3705,77.3203,77.337,32522.0
2019-03-12 11:40:00,92.44,92.48,92.4,92.46,33202.0,77.3287,77.3621,77.2952,77.3454,33202.0
2019-03-12 11:45:00,92.46,92.48,92.36,92.37,45673.0,77.3454,77.3621,77.2617,77.2701,45673.0
2019-03-12 11:50:00,92.37,92.42,92.37,92.39,74280.0,77.2701,77.3119,77.2701,77.2868,74280.0
2019-03-12 11:55:00,92.39,92.4,92.29,92.37,38503.0,77.2868,77.2952,77.2032,77.2701,38503.0
2019-03-12 12:00:00,92.36,92.37,92.25,92.29,33919.0,77.2617,77.2701,77.1697,77.2032,33919.0
2019-03-12 12:05:00,92.3,92.33,92.27,92.3,31235.0,77.2115,77.2366,77.1864,77.2115,31235.0
2019-03-12 12:10:00,92.3,92.34,92.27,92.33,35938.0,77.2115,77.245,77.1864,77.2366,35938.0
2019-03-12 12:15:00,92.34,92.36,92.32,92.35,42824.0,77.245,77.2617,77.2283,77.2534,42824.0
2019-03-12 12:20:00,92.34,92.37,92.31,92.36,46087.0,77.245,77.2701,77.2199,77.2617,46087.0
2019-03-12 12:25:00,92.36,92.37,92.31,92.34,35274.0,77.2617,77.2701,77.2199,77.245,35274.0
2019-03-12 12:30:00,92.34,92.36,92.25,92.25,26019.0,77.245,77.2617,77.1697,77.1697,26019.0
2019-03-12 12:35:00,92.25,92.27,92.19,92.2,38775.0,77.1697,77.1864,77.1195,77.1279,38775.0
2019-03-12 12:40:00,92.2,92.23,92.16,92.17,30952.0,77.1279,77.153,77.0944,77.1028,30952.0
2019-03-12 12:45:00,92.17,92.26,92.17,92.25,32421.0,77.1028,77.1781,77.1028,77.1697,32421.0
2019-03-12 12:50:00,92.24,92.29,92.18,92.29,50258.0,77.1614,77.2032,77.1112,77.2032,50258.0
2019-03-12 12:55:00,92.29,92.36,92.28,92.34,36226.0,77.2032,77.2617,77.1948,77.245,36226.0
2019-03-12 13:00:00,92.35,92.37,92.33,92.36,28866.0,77.2534,77.2701,77.2366,77.2617,28866.0
2019-03-12 13:05:00,92.37,92.46,92.36,92.43,36515.0,77.2701,77.3454,77.2617,77.3203,36515.0
2019-03-12 13:10:00,92.42,92.44,92.35,92.36,46210.0,77.3119,77.3287,77.2534,77.2617,46210.0
2019-03-12 13:15:00,92.36,92.43,92.35,92.43,21141.0,77.2617,77.3203,77.2534,77.3203,21141.0
2019-03-12 13:20:00,92.43,92.53,92.43,92.51,34942.0,77.3203,77.4039,77.3203,77.3872,34942.0
2019-03-12 13:25:00,92.51,92.53,92.5,92.52,21306.0,77.3872,77.4039,77.3788,77.3956,21306.0
2019-03-12 13:30:00,92.52,92.56,92.47,92.55,60355.0,77.3956,77.429,77.3538,77.4207,60355.0
2019-03-12 13:35:00,92.55,92.7,92.54,92.68,76410.0,77.4207,77.5462,77.4123,77.5294,76410.0
2019-03-12 13:40:00,92.68,92.74,92.67,92.7,47491.0,77.5294,77.5796,77.5211,77.5462,47491.0
2019-03-12 13:45:00,92.7,92.78,92.65,92.69,36932.0,77.5462,77.6131,77.5043,77.5378,36932.0
2019-03-12 13:50:00,92.69,92.73,92.64,92.72,34065.0,77.5378,77.5713,77.496,77.5629,34065.0
2019-03-12 13:55:00,92.72,92.74,92.65,92.68,29715.0,77.5629,77.5796,77.5043,77.5294,29715.0
2019-03-12 14:00:00,92.69,92.7,92.64,92.69,41357.0,77.5378,77.5462,77.496,77.5378,41357.0
2019-03-12 14:05:00,92.7,92.71,92.6,92.65,41843.0,77.5462,77.5545,77.4625,77.5043,41843.0
2019-03-12 14:10:00,92.66,92.74,92.65,92.73,35892.0,77.5127,77.5796,77.5043,77.5713,35892.0
2019-03-12 14:15:00,92.74,92.77,92.71,92.75,44922.0,77.5796,77.6047,77.5545,77.588,44922.0
2019-03-12 14:20:00,92.76,92.76,92.69,92.72,40452.0,77.5963,77.5963,77.5378,77.5629,40452.0
2019-03-12 14:25:00,92.72,92.75,92.65,92.68,48395.0,77.5629,77.588,77.5043,77.5294,48395.0
2019-03-12 14:30:00,92.68,92.78,92.68,92.77,35397.0,77.5294,77.6131,77.5294,77.6047,35397.0
2019-03-12 14:35:00,92.77,92.78,92.72,92.77,72768.0,77.6047,77.6131,77.5629,77.6047,72768.0
2019-03-12 14:40:00,92.76,92.77,92.65,92.66,60067.0,77.5963,77.6047,77.5043,77.5127,60067.0
2019-03-12 14:45:00,92.65,92.69,92.64,92.68,28241.0,77.5043,77.5378,77.496,77.5294,28241.0
2019-03-12 14:50:00,92.68,92.71,92.63,92.7,79872.0,77.5294,77.5545,77.4876,77.5462,79872.0
2019-03-12 14:55:00,92.7,92.81,92.7,92.81,40574.0,77.5462,77.6382,77.5462,77.6382,40574.0
2019-03-12 15:00:00,92.81,92.81,92.74,92.77,79812.0,77.6382,77.6382,77.5796,77.6047,79812.0
2019-03-12 15:05:00,92.77,92.78,92.67,92.7,88980.0,77.6047,77.6131,77.5211,77.5462,88980.0
2019-03-12 15:10:00,92.69,92.7,92.55,92.57,42863.0,77.5378,77.5462,77.4207,77.4374,42863.0
2019-03-12 15:15:00,92.56,92.57,92.44,92.44,56150.0,77.429,77.4374,77.3287,77.3287,56150.0
2019-03-12 15:20:00,92.45,92.55,92.41,92.55,58438.0,77.337,77.4207,77.3036,77.4207,58438.0
2019-03-12 15:25:00,92.55,92.62,92.5,92.59,70392.0,77.4207,77.4792,77.3788,77.4541,70392.0
2019-03-12 15:30:00,92.59,92.6,92.52,92.58,72167.0,77.4541,77.4625,77.3956,77.4458,72167.0
2019-03-12 15:35:00,92.58,92.59,92.47,92.49,86601.0,77.4458,77.4541,77.3538,77.3705,86601.0
2019-03-12 15:40:00,92.48,92.58,92.43,92.57,88174.0,77.3621,77.4458,77.3203,77.4374,88174.0
2019-03-12 15:45:00,92.56,92.67,92.55,92.55,115933.0,77.429,77.5211,77.4207,77.4207,115933.0
2019-03-12 15:50:00,92.56,92.57,92.38,92.39,190158.0,77.429,77.4374,77.2785,77.2868,190158.0
2019-03-12 15:55:00,92.38,92.46,92.33,92.45,362782.0,77.2785,77.3454,77.2366,77.337,362782.0
2019-03-13 09:30:00,92.86,93.23,92.8,93.0,92115.0,77.68,77.9895,77.6298,77.7971,92115.0
2019-03-13 09:35:00,93.05,93.07,92.87,92.87,29272.0,77.8389,77.8557,77.6884,77.6884,29272.0
2019-03-13 09:40:00,92.88,92.92,92.65,92.69,37671.0,77.6967,77.7302,77.5043,77.5378,37671.0
2019-03-13 09:45:00,92.69,92.79,92.64,92.77,45282.0,77.5378,77.6214,77.496,77.6047,45282.0
2019-03-13 09:50:00,92.78,93.03,92.75,92.99,27294.0,77.6131,77.8222,77.588,77.7887,27294.0
2019-03-13 09:55:00,93.01,93.09,92.92,92.92,18800.0,77.8055,77.8724,77.7302,77.7302,18800.0
2019-03-13 10:00:00,92.91,92.97,92.88,92.91,24265.0,77.7218,77.772,77.6967,77.7218,24265.0
2019-03-13 10:05:00,92.91,92.92,92.82,92.84,47064.0,77.7218,77.7302,77.6465,77.6633,47064.0
2019-03-13 10:10:00,92.84,92.93,92.81,92.9,26458.0,77.6633,77.7386,77.6382,77.7135,26458.0
2019-03-13 10:15:00,92.89,93.07,92.87,93.07,35199.0,77.7051,77.8557,77.6884,77.8557,35199.0
2019-03-13 10:20:00,93.07,93.09,92.93,92.95,18342.0,77.8557,77.8724,77.7386,77.7553,18342.0
2019-03-13 10:25:00,92.95,93.06,92.95,93.01,20853.0,77.7553,77.8473,77.7553,77.8055,20853.0
2019-03-13 10:30:00,93.03,93.07,93.0,93.02,17168.0,77.8222,77.8557,77.7971,77.8138,17168.0
2019-03-13 10:35:00,93.03,93.13,93.03,93.09,20386.0,77.8222,77.9059,77.8222,77.8724,20386.0
2019-03-13 10:40:00,93.09,93.2,93.05,93.19,26879.0,77.8724,77.9644,77.8389,77.9561,26879.0
2019-03-13 10:45:00,93.18,93.33,93.17,93.24,35573.0,77.9477,78.0732,77.9393,77.9979,35573.0
2019-03-13 10:50:00,93.25,93.36,93.19,93.34,25287.0,78.0062,78.0983,77.9561,78.0815,25287.0
2019-03-13 10:55:00,93.33,93.34,93.16,93.26,34673.0,78.0732,78.0815,77.931,78.0146,34673.0
2019-03-13 11:00:00,93.25,93.37,93.23,93.24,36191.0,78.0062,78.1066,77.9895,77.9979,36191.0
2019-03-13 11:05:00,93.24,93.32,93.15,93.3,33841.0,77.9979,78.0648,77.9226,78.0481,33841.0
2019-03-13 11:10:00,93.3,93.32,93.21,93.26,21134.0,78.0481,78.0648,77.9728,78.0146,21134.0
2019-03-13 11:15:00,93.27,93.34,93.27,93.3,29678.0,78.023,78.0815,78.023,78.0481,29678.0
2019-03-13 11:20:00,93.3,93.36,93.29,93.33,20844.0,78.0481,78.0983,78.0397,78.0732,20844.0
2019-03-13 11:25:00,93.34,93.46,93.34,93.46,29228.0,78.0815,78.1819,78.0815,78.1819,29228.0
2019-03-13 11:30:00,93.46,93.47,93.36,93.4,16660.0,78.1819,78.1903,78.0983,78.1317,16660.0
2019-03-13 11:35:00,93.39,93.42,93.36,93.37,19652.0,78.1234,78.1485,78.0983,78.1066,19652.0
2019-03-13 11:40:00,93.38,93.41,93.31,93.34,16175.0,78.115,78.1401,78.0564,78.0815,16175.0
2019-03-13 11:45:00,93.34,93.4,93.33,93.39,18462.0,78.0815,78.1317,78.0732,78.1234,18462.0
2019-03-13 11:50:00,93.39,93.48,93.37,93.46,16495.0,78.1234,78.1986,78.1066,78.1819,16495.0
2019-03-13 11:55:00,93.46,93.49,93.41,93.43,21261.0,78.1819,78.207,78.1401,78.1568,21261.0
2019-03-13 12:00:00,93.44,93.52,93.42,93.52,30470.0,78.1652,78.2321,78.1485,78.2321,30470.0
2019-03-13 12:05:00,93.53,93.56,93.49,93.56,15634.0,78.2405,78.2656,78.207,78.2656,15634.0
2019-03-13 12:10:00,93.56,93.59,93.47,93.48,25464.0,78.2656,78.2907,78.1903,78.1986,25464.0
2019-03-13 12:15:00,93.48,93.52,93.47,93.47,16703.0,78.1986,78.2321,78.1903,78.1903,16703.0
2019-03-13 12:20:00,93.47,93.47,93.37,93.37,39259.0,78.1903,78.1903,78.1066,78.1066,39259.0
2019-03-13 12:25:00,93.37,93.43,93.35,93.42,25220.0,78.1066,78.1568,78.0899,78.1485,25220.0
2019-03-13 12:30:00,93.42,93.45,93.35,93.38,61282.0,78.1485,78.1736,78.0899,78.115,61282.0
2019-03-13 12:35:00,93.38,93.39,93.31,93.34,18911.0,78.115,78.1234,78.0564,78.0815,18911.0
2019-03-13 12:40:00,93.33,93.41,93.32,93.41,25023.0,78.0732,78.1401,78.0648,78.1401,25023.0
2019-03-13 12:45:00,93.42,93.43,93.38,93.43,17344.0,78.1485,78.1568,78.115,78.1568,17344.0
2019-03-13 12:50:00,93.43,93.46,93.38,93.46,19546.0,78.1568,78.1819,78.115,78.1819,19546.0
2019-03-13 12:55:00,93.45,93.49,93.4,93.41,21978.0,78.1736,78.207,78.1317,78.1401,21978.0
2019-03-13 13:00:00,93.42,93.49,93.41,93.48,20325.0,78.1485,78.207,78.1401,78.1986,20325.0
2019-03-13 13:05:00,93.49,93.55,93.48,93.52,19137.0,78.207,78.2572,78.1986,78.2321,19137.0
2019-03-13 13:10:00,93.53,93.57,93.52,93.55,26250.0,78.2405,78.2739,78.2321,78.2572,26250.0
2019-03-13 13:15:00,93.55,93.64,93.54,93.54,24234.0,78.2572,78.3325,78.2488,78.2488,24234.0
2019-03-13 13:20:00,93.53,93.56,93.49,93.54,19647.0,78.2405,78.2656,78.207,78.2488,19647.0
2019-03-13 13:25:00,93.55,93.58,93.5,93.58,42276.0,78.2572,78.2823,78.2154,78.2823,42276.0
2019-03-13 13:30:00,93.58,93.59,93.51,93.51,17107.0,78.2823,78.2907,78.2237,78.2237,17107.0
2019-03-13 13:35:00,93.51,93.56,93.51,93.53,15418.0,78.2237,78.2656,78.2237,78.2405,15418.0
2019-03-13 13:40:00,93.54,93.55,93.45,93.45,25458.0,78.2488,78.2572,78.1736,78.1736,25458.0
2019-03-13 13:45:00,93.45,93.48,93.44,93.47,27643.0,78.1736,78.1986,78.1652,78.1903,27643.0
2019-03-13 13:50:00,93.48,93.49,93.36,93.42,47674.0,78.1986,78.207,78.0983,78.1485,47674.0
2019-03-13 13:55:00,93.42,93.42,93.36,93.4,20198.0,78.1485,78.1485,78.0983,78.1317,20198.0
2019-03-13 14:00:00,93.41,93.47,93.38,93.46,24440.0,78.1401,78.1903,78.115,78.1819,24440.0
2019-03-13 14:05:00,93.47,93.54,93.47,93.51,21591.0,78.1903,78.2488,78.1903,78.2237,21591.0
2019-03-13 14:10:00,93.51,93.52,93.44,93.47,23435.0,78.2237,78.2321,78.1652,78.1903,23435.0
2019-03-13 14:15:00,93.48,93.51,93.46,93.47,18973.0,78.1986,78.2237,78.1819,78.1903,18973.0
2019-03-13 14:20:00,93.47,93.51,93.44,93.48,24386.0,78.1903,78.2237,78.1652,78.1986,24386.0
2019-03-13 14:25:00,93.48,93.54,93.48,93.51,37830.0,78.1986,78.2488,78.1986,78.2237,37830.0
2019-03-13 14:30:00,93.5,93.5,93.43,93.48,19277.0,78.2154,78.2154,78.1568,78.1986,19277.0
2019-03-13 14:35:00,93.48,93.54,93.47,93.52,41373.0,78.1986,78.2488,78.1903,78.2321,41373.0
2019-03-13 14:40:00,93.51,93.53,93.45,93.47,29574.0,78.2237,78.2405,78.1736,78.1903,29574.0
2019-03-13 14:45:00,93.47,93.47,93.28,93.33,82263.0,78.1903,78.1903,78.0313,78.0732,82263.0
2019-03-13 14:50:00,93.34,93.35,93.25,93.33,33619.0,78.0815,78.0899,78.0062,78.0732,33619.0
2019-03-13 14:55:00,93.31,93.37,93.27,93.34,30118.0,78.0564,78.1066,78.023,78.0815,30118.0
2019-03-13 15:00:00,93.34,93.35,93.25,93.32,33214.0,78.0815,78.0899,78.0062,78.0648,33214.0
2019-03-13 15:05:00,93.33,93.34,93.2,93.23,29229.0,78.0732,78.0815,77.9644,77.9895,29229.0
2019-03-13 15:10:00,93.23,93.24,93.14,93.16,33439.0,77.9895,77.9979,77.9142,77.931,33439.0
2019-03-13 15:15:00,93.15,93.21,93.11,93.17,35684.0,77.9226,77.9728,77.8891,77.9393,35684.0
2019-03-13 15:20:00,93.16,93.18,93.03,93.1,84854.0,77.931,77.9477,77.8222,77.8808,84854.0
2019-03-13 15:25:00,93.1,93.19,93.08,93.12,46312.0,77.8808,77.9561,77.864,77.8975,46312.0
2019-03-13 15:30:00,93.12,93.2,93.1,93.19,55444.0,77.8975,77.9644,77.8808,77.9561,55444.0
2019-03-13 15:35:00,93.19,93.21,93.15,93.19,51041.0,77.9561,77.9728,77.9226,77.9561,51041.0
2019-03-13 15:40:00,93.19,93.2,93.11,93.15,92795.0,77.9561,77.9644,77.8891,77.9226,92795.0
2019-03-13 15:45:00,93.14,93.15,92.99,93.01,93289.0,77.9142,77.9226,77.7887,77.8055,93289.0
2019-03-13 15:50:00,93.01,93.09,93.0,93.05,128404.0,77.8055,77.8724,77.7971,77.8389,128404.0
2019-03-13 15:55:00,93.06,93.23,92.98,93.04,442190.0,77.8473,77.9895,77.7804,77.8306,442190.0
2019-03-14 09:30:00,93.1,93.25,92.99,93.15,79181.0,77.8808,78.0062,77.7887,77.9226,79181.0
2019-03-14 09:35:00,93.17,93.17,93.04,93.07,39467.0,77.9393,77.9393,77.8306,77.8557,39467.0
2019-03-14 09:40:00,93.07,93.12,92.89,92.91,31065.0,77.8557,77.8975,77.7051,77.7218,31065.0
2019-03-14 09:45:00,92.91,92.92,92.78,92.79,30710.0,77.7218,77.7302,77.6131,77.6214,30710.0
2019-03-14 09:50:00,92.8,92.8,92.67,92.77,34593.0,77.6298,77.6298,77.5211,77.6047,34593.0
2019-03-14 09:55:00,92.77,92.81,92.71,92.77,39042.0,77.6047,77.6382,77.5545,77.6047,39042.0
2019-03-14 10:00:00,92.77,92.81,92.63,92.63,32906.0,77.6047,77.6382,77.4876,77.4876,32906.0
2019-03-14 10:05:00,92.63,92.68,92.46,92.46,30859.0,77.4876,77.5294,77.3454,77.3454,30859.0
2019-03-14 10:10:00,92.45,92.59,92.44,92.57,62148.0,77.337,77.4541,77.3287,77.4374,62148.0
2019-03-14 10:15:00,92.58,92.61,92.54,92.59,34177.0,77.4458,77.4709,77.4123,77.4541,34177.0
2019-03-14 10:20:00,92.58,92.76,92.58,92.73,29390.0,77.4458,77.5963,77.4458,77.5713,29390.0
2019-03-14 10:25:00,92.73,92.76,92.66,92.71,22134.0,77.5713,77.5963,77.5127,77.5545,22134.0
2019-03-14 10:30:00,92.7,92.8,92.69,92.73,28505.0,77.5462,77.6298,77.5378,77.5713,28505.0
2019-03-14 10:35:00,92.74,92.77,92.67,92.76,38599.0,77.5796,77.6047,77.5211,77.5963,38599.0
2019-03-14 10:40:00,92.75,92.79,92.71,92.78,23338.0,77.588,77.6214,77.5545,77.6131,23338.0
2019-03-14 10:45:00,92.77,92.77,92.67,92.68,16800.0,77.6047,77.6047,77.5211,77.5294,16800.0
2019-03-14 10:50:00,92.68,92.69,92.59,92.67,30743.0,77.5294,77.5378,77.4541,77.5211,30743.0
2019-03-14 10:55:00,92.66,92.74,92.63,92.73,26979.0,77.5127,77.5796,77.4876,77.5713,26979.0
2019-03-14 11:00:00,92.75,92.75,92.64,92.72,28066.0,77.588,77.588,77.496,77.5629,28066.0
2019-03-14 11:05:00,92.73,92.81,92.73,92.78,30181.0,77.5713,77.6382,77.5713,77.6131,30181.0
2019-03-14 11:10:00,92.78,92.9,92.77,92.9,17521.0,77.6131,77.7135,77.6047,77.7135,17521.0
2019-03-14 11:15:00,92.89,92.9,92.83,92.84,27299.0,77.7051,77.7135,77.6549,77.6633,27299.0
2019-03-14 11:20:00,92.83,92.88,92.81,92.87,18355.0,77.6549,77.6967,77.6382,77.6884,18355.0
2019-03-14 11:25:00,92.86,92.87,92.8,92.83,16526.0,77.68,77.6884,77.6298,77.6549,16526.0
2019-03-14 11:30:00,92.83,92.93,92.82,92.89,38906.0,77.6549,77.7386,77.6465,77.7051,38906.0
2019-03-14 11:35:00,92.88,92.94,92.82,92.94,24123.0,77.6967,77.7469,77.6465,77.7469,24123.0
2019-03-14 11:40:00,92.94,92.98,92.93,92.98,29463.0,77.7469,77.7804,77.7386,77.7804,29463.0
2019-03-14 11:45:00,92.98,93.0,92.96,92.97,33699.0,77.7804,77.7971,77.7637,77.772,33699.0
2019-03-14 11:50:00,92.98,93.02,92.97,92.99,25315.0,77.7804,77.8138,77.772,77.7887,25315.0
2019-03-14 11:55:00,92.98,93.05,92.98,93.0,21607.0,77.7804,77.8389,77.7804,77.7971,21607.0
2019-03-14 12:00:00,93.0,93.0,92.97,92.99,15731.0,77.7971,77.7971,77.772,77.7887,15731.0
2019-03-14 12:05:00,92.98,92.99,92.93,92.97,16779.0,77.7804,77.7887,77.7386,77.772,16779.0
2019-03-14 12:10:00,92.97,92.97,92.92,92.92,24602.0,77.772,77.772,77.7302,77.7302,24602.0
2019-03-14 12:15:00,92.92,92.93,92.88,92.9,25244.0,77.7302,77.7386,77.6967,77.7135,25244.0
2019-03-14 12:20:00,92.91,92.92,92.8,92.82,28029.0,77.7218,77.7302,77.6298,77.6465,28029.0
2019-03-14 12:25:00,92.82,92.86,92.82,92.85,19039.0,77.6465,77.68,77.6465,77.6716,19039.0
2019-03-14 12:30:00,92.85,92.88,92.83,92.83,28426.0,77.6716,77.6967,77.6549,77.6549,28426.0
2019-03-14 12:35:00,92.84,92.87,92.82,92.82,19276.0,77.6633,77.6884,77.6465,77.6465,19276.0
2019-03-14 12:40:00,92.83,92.86,92.82,92.85,21033.0,77.6549,77.68,77.6465,77.6716,21033.0
2019-03-14 12:45:00,92.85,92.86,92.82,92.85,24178.0,77.6716,77.68,77.6465,77.6716,24178.0
2019-03-14 12:50:00,92.84,92.85,92.79,92.8,17883.0,77.6633,77.6716,77.6214,77.6298,17883.0
2019-03-14 12:55:00,92.79,92.8,92.75,92.78,33126.0,77.6214,77.6298,77.588,77.6131,33126.0
2019-03-14 13:00:00,92.78,92.79,92.75,92.77,22952.0,77.6131,77.6214,77.588,77.6047,22952.0
2019-03-14 13:05:00,92.77,92.78,92.72,92.75,30067.0,77.6047,77.6131,77.5629,77.588,30067.0
2019-03-14 13:10:00,92.75,92.75,92.71,92.73,20283.0,77.588,77.588,77.5545,77.5713,20283.0
2019-03-14 13:15:00,92.73,92.74,92.71,92.74,16549.0,77.5713,77.5796,77.5545,77.5796,16549.0
2019-03-14 13:20:00,92.73,92.74,92.7,92.72,18240.0,77.5713,77.5796,77.5462,77.5629,18240.0
2019-03-14 13:25:00,92.72,92.75,92.7,92.75,17940.0,77.5629,77.588,77.5462,77.588,17940.0
2019-03-14 13:30:00,92.75,92.88,92.74,92.88,42811.0,77.588,77.6967,77.5796,77.6967,42811.0
2019-03-14 13:35:00,92.88,92.93,92.88,92.93,15370.0,77.6967,77.7386,77.6967,77.7386,15370.0
2019-03-14 13:40:00,92.92,92.95,92.9,92.93,32130.0,77.7302,77.7553,77.7135,77.7386,32130.0
2019-03-14 13:45:00,92.94,92.98,92.94,92.98,25144.0,77.7469,77.7804,77.7469,77.7804,25144.0
2019-03-14 13:50:00,92.98,92.99,92.89,92.91,42723.0,77.7804,77.7887,77.7051,77.7218,42723.0
2019-03-14 13:55:00,92.92,93.02,92.91,93.01,32497.0,77.7302,77.8138,77.7218,77.8055,32497.0
2019-03-14 14:00:00,93.0,93.09,92.98,93.09,27192.0,77.7971,77.8724,77.7804,77.8724,27192.0
2019-03-14 14:05:00,93.09,93.16,93.08,93.16,29689.0,77.8724,77.931,77.864,77.931,29689.0
2019-03-14 14:10:00,93.16,93.16,93.09,93.09,32047.0,77.931,77.931,77.8724,77.8724,32047.0
2019-03-14 14:15:00,93.09,93.1,93.03,93.05,32320.0,77.8724,77.8808,77.8222,77.8389,32320.0
2019-03-14 14:20:00,93.05,93.14,93.04,93.14,26076.0,77.8389,77.9142,77.8306,77.9142,26076.0
2019-03-14 14:25:00,93.14,93.17,93.09,93.17,19457.0,77.9142,77.9393,77.8724,77.9393,19457.0
2019-03-14 14:30:00,93.17,93.23,93.15,93.23,27030.0,77.9393,77.9895,77.9226,77.9895,27030.0
2019-03-14 14:35:00,93.23,93.23,93.14,93.17,42142.0,77.9895,77.9895,77.9142,77.9393,42142.0
2019-03-14 14:40:00,93.16,93.24,93.16,93.2,39032.0,77.931,77.9979,77.931,77.9644,39032.0
2019-03-14 14:45:00,93.2,93.26,93.2,93.21,29599.0,77.9644,78.0146,77.9644,77.9728,29599.0
2019-03-14 14:50:00,93.21,93.22,93.13,93.2,35736.0,77.9728,77.9811,77.9059,77.9644,35736.0
2019-03-14 14:55:00,93.21,93.31,93.2,93.27,28574.0,77.9728,78.0564,77.9644,78.023,28574.0
2019-03-14 15:00:00,93.27,93.33,93.26,93.33,19624.0,78.023,78.0732,78.0146,78.0732,19624.0
2019-03-14 15:05:00,93.33,93.38,93.31,93.37,29124.0,78.0732,78.115,78.0564,78.1066,29124.0
2019-03-14 15:10:00,93.37,93.39,93.34,93.37,26235.0,78.1066,78.1234,78.0815,78.1066,26235.0
2019-03-14 15:15:00,93.38,93.38,93.33,93.34,34216.0,78.115,78.115,78.0732,78.0815,34216.0
2019-03-14 15:20:00,93.34,93.35,93.29,93.35,46778.0,78.0815,78.0899,78.0397,78.0899,46778.0
2019-03-14 15:25:00,93.35,93.45,93.35,93.45,42091.0,78.0899,78.1736,78.0899,78.1736,42091.0
2019-03-14 15:30:00,93.45,93.46,93.39,93.42,57508.0,78.1736,78.1819,78.1234,78.1485,57508.0
2019-03-14 15:35:00,93.42,93.53,93.42,93.51,70818.0,78.1485,78.2405,78.1485,78.2237,70818.0
2019-03-14 15:40:00,93.51,93.53,93.45,93.5,68417.0,78.2237,78.2405,78.1736,78.2154,68417.0
2019-03-14 15:45:00,93.5,93.5,93.36,93.38,59000.0,78.2154,78.2154,78.0983,78.115,59000.0
2019-03-14 15:50:00,93.38,93.4,93.35,93.38,96162.0,78.115,78.1317,78.0899,78.115,96162.0
2019-03-14 15:55:00,93.38,93.48,93.24,93.41,367555.0,78.115,78.1986,77.9979,78.1401,367555.0
2019-03-15 09:30:00,93.36,93.75,93.36,93.52,1172225.0,78.0983,78.4245,78.0983,78.2321,1172225.0
2019-03-15 09:35:00,93.51,93.55,93.29,93.51,30573.0,78.2237,78.2572,78.0397,78.2237,30573.0
2019-03-15 09:40:00,93.51,93.76,93.48,93.61,62175.0,78.2237,78.4329,78.1986,78.3074,62175.0
2019-03-15 09:45:00,93.62,93.78,93.59,93.76,39026.0,78.3158,78.4496,78.2907,78.4329,39026.0
2019-03-15 09:50:00,93.77,93.82,93.69,93.69,32283.0,78.4412,78.4831,78.3743,78.3743,32283.0
2019-03-15 09:55:00,93.69,93.73,93.59,93.61,51138.0,78.3743,78.4078,78.2907,78.3074,51138.0
2019-03-15 10:00:00,93.61,93.7,93.6,93.62,38370.0,78.3074,78.3827,78.299,78.3158,38370.0
2019-03-15 10:05:00,93.63,93.77,93.62,93.66,36946.0,78.3241,78.4412,78.3158,78.3492,36946.0
2019-03-15 10:10:00,93.64,93.7,93.59,93.65,43115.0,78.3325,78.3827,78.2907,78.3409,43115.0
2019-03-15 10:15:00,93.67,93.79,93.59,93.75,19751.0,78.3576,78.458,78.2907,78.4245,19751.0
2019-03-15 10:20:00,93.75,93.81,93.72,93.8,26937.0,78.4245,78.4747,78.3994,78.4663,26937.0
2019-03-15 10:25:00,93.79,93.81,93.72,93.74,32845.0,78.458,78.4747,78.3994,78.4161,32845.0
2019-03-15 10:30:00,93.73,93.76,93.67,93.69,38322.0,78.4078,78.4329,78.3576,78.3743,38322.0
2019-03-15 10:35:00,93.68,93.69,93.59,93.63,45159.0,78.366,78.3743,78.2907,78.3241,45159.0
2019-03-15 10:40:00,93.62,93.73,93.6,93.73,31105.0,78.3158,78.4078,78.299,78.4078,31105.0
2019-03-15 10:45:00,93.73,93.8,93.68,93.7,70204.0,78.4078,78.4663,78.366,78.3827,70204.0
2019-03-15 10:50:00,93.71,93.73,93.65,93.7,134938.0,78.391,78.4078,78.3409,78.3827,134938.0
2019-03-15 10:55:00,93.69,93.77,93.69,93.7,56426.0,78.3743,78.4412,78.3743,78.3827,56426.0
2019-03-15 11:00:00,93.7,93.73,93.6,93.65,59393.0,78.3827,78.4078,78.299,78.3409,59393.0
2019-03-15 11:05:00,93.67,93.77,93.66,93.77,12723.0,78.3576,78.4412,78.3492,78.4412,12723.0
2019-03-15 11:10:00,93.77,93.78,93.74,93.74,27899.0,78.4412,78.4496,78.4161,78.4161,27899.0
2019-03-15 11:15:00,93.74,93.81,93.74,93.75,38499.0,78.4161,78.4747,78.4161,78.4245,38499.0
2019-03-15 11:20:00,93.76,93.77,93.72,93.75,19810.0,78.4329,78.4412,78.3994,78.4245,19810.0
2019-03-15 11:25:00,93.75,93.88,93.73,93.84,44728.0,78.4245,78.5333,78.4078,78.4998,44728.0
2019-03-15 11:30:00,93.84,93.86,93.8,93.83,22129.0,78.4998,78.5165,78.4663,78.4914,22129.0
2019-03-15 11:35:00,93.83,93.87,93.79,93.85,18963.0,78.4914,78.5249,78.458,78.5082,18963.0
2019-03-15 11:40:00,93.85,93.87,93.81,93.84,43943.0,78.5082,78.5249,78.4747,78.4998,43943.0
2019-03-15 11:45:00,93.84,94.01,93.84,93.98,53895.0,78.4998,78.642,78.4998,78.6169,53895.0
2019-03-15 11:50:00,93.99,94.0,93.95,93.98,22846.0,78.6253,78.6336,78.5918,78.6169,22846.0
2019-03-15 11:55:00,93.98,94.05,93.96,94.04,21977.0,78.6169,78.6755,78.6002,78.6671,21977.0
2019-03-15 12:00:00,94.05,94.05,93.89,93.93,48490.0,78.6755,78.6755,78.5416,78.5751,48490.0
2019-03-15 12:05:00,93.94,94.0,93.91,94.0,14851.0,78.5834,78.6336,78.5584,78.6336,14851.0
2019-03-15 12:10:00,94.0,94.06,93.97,94.0,23320.0,78.6336,78.6838,78.6085,78.6336,23320.0
2019-03-15 12:15:00,94.01,94.04,93.99,94.0,20688.0,78.642,78.6671,78.6253,78.6336,20688.0
2019-03-15 12:20:00,93.99,94.03,93.96,94.0,13873.0,78.6253,78.6587,78.6002,78.6336,13873.0
2019-03-15 12:25:00,94.0,94.03,93.95,94.01,22290.0,78.6336,78.6587,78.5918,78.642,22290.0
2019-03-15 12:30:00,94.0,94.07,94.0,94.02,15281.0,78.6336,78.6922,78.6336,78.6504,15281.0
2019-03-15 12:35:00,94.01,94.04,93.98,94.02,20577.0,78.642,78.6671,78.6169,78.6504,20577.0
2019-03-15 12:40:00,94.03,94.07,94.01,94.06,14246.0,78.6587,78.6922,78.642,78.6838,14246.0
2019-03-15 12:45:00,94.06,94.07,94.0,94.03,15330.0,78.6838,78.6922,78.6336,78.6587,15330.0
2019-03-15 12:50:00,94.02,94.08,93.98,94.0,31927.0,78.6504,78.7006,78.6169,78.6336,31927.0
2019-03-15 12:55:00,94.01,94.11,93.98,94.11,35229.0,78.642,78.7257,78.6169,78.7257,35229.0
2019-03-15 13:00:00,94.12,94.14,94.1,94.13,20147.0,78.734,78.7508,78.7173,78.7424,20147.0
2019-03-15 13:05:00,94.13,94.2,94.13,94.17,27423.0,78.7424,78.8009,78.7424,78.7759,27423.0
2019-03-15 13:10:00,94.17,94.17,94.11,94.12,11875.0,78.7759,78.7759,78.7257,78.734,11875.0
2019-03-15 13:15:00,94.12,94.13,94.05,94.05,16748.0,78.734,78.7424,78.6755,78.6755,16748.0
2019-03-15 13:20:00,94.06,94.09,93.99,93.99,29082.0,78.6838,78.7089,78.6253,78.6253,29082.0
2019-03-15 13:25:00,93.99,94.03,93.96,93.96,18493.0,78.6253,78.6587,78.6002,78.6002,18493.0
2019-03-15 13:30:00,93.96,93.97,93.9,93.92,13830.0,78.6002,78.6085,78.55,78.5667,13830.0
2019-03-15 13:35:00,93.92,93.98,93.89,93.94,17876.0,78.5667,78.6169,78.5416,78.5834,17876.0
2019-03-15 13:40:00,93.93,93.97,93.91,93.97,21223.0,78.5751,78.6085,78.5584,78.6085,21223.0
2019-03-15 13:45:00,93.97,94.0,93.94,94.0,21018.0,78.6085,78.6336,78.5834,78.6336,21018.0
2019-03-15 13:50:00,94.0,94.04,93.97,93.99,25223.0,78.6336,78.6671,78.6085,78.6253,25223.0
2019-03-15 13:55:00,93.98,94.01,93.91,93.97,35693.0,78.6169,78.642,78.5584,78.6085,35693.0
2019-03-15 14:00:00,93.96,93.97,93.91,93.92,26775.0,78.6002,78.6085,78.5584,78.5667,26775.0
2019-03-15 14:05:00,93.92,93.98,93.9,93.9,37095.0,78.5667,78.6169,78.55,78.55,37095.0
2019-03-15 14:10:00,93.89,93.92,93.85,93.89,28606.0,78.5416,78.5667,78.5082,78.5416,28606.0
2019-03-15 14:15:00,93.88,93.89,93.81,93.82,37676.0,78.5333,78.5416,78.4747,78.4831,37676.0
2019-03-15 14:20:00,93.83,93.85,93.81,93.81,26998.0,78.4914,78.5082,78.4747,78.4747,26998.0
2019-03-15 14:25:00,93.84,93.88,93.83,93.83,30876.0,78.4998,78.5333,78.4914,78.4914,30876.0
2019-03-15 14:30:00,93.83,93.88,93.79,93.87,46206.0,78.4914,78.5333,78.458,78.5249,46206.0
2019-03-15 14:35:00,93.88,94.01,93.88,93.96,46244.0,78.5333,78.642,78.5333,78.6002,46244.0
2019-03-15 14:40:00,93.97,93.97,93.76,93.78,98336.0,78.6085,78.6085,78.4329,78.4496,98336.0
2019-03-15 14:45:00,93.78,93.85,93.75,93.79,120544.0,78.4496,78.5082,78.4245,78.458,120544.0
2019-03-15 14:50:00,93.79,93.82,93.77,93.79,37604.0,78.458,78.4831,78.4412,78.458,37604.0
2019-03-15 14:55:00,93.78,93.8,93.73,93.75,32415.0,78.4496,78.4663,78.4078,78.4245,32415.0
2019-03-15 15:00:00,93.74,93.83,93.74,93.8,45908.0,78.4161,78.4914,78.4161,78.4663,45908.0
2019-03-15 15:05:00,93.8,93.91,93.79,93.89,28144.0,78.4663,78.5584,78.458,78.5416,28144.0
2019-03-15 15:10:00,93.9,93.95,93.86,93.9,59614.0,78.55,78.5918,78.5165,78.55,59614.0
2019-03-15 15:15:00,93.89,93.97,93.86,93.94,46317.0,78.5416,78.6085,78.5165,78.5834,46317.0
2019-03-15 15:20:00,93.94,93.97,93.88,93.88,81916.0,78.5834,78.6085,78.5333,78.5333,81916.0
2019-03-15 15:25:00,93.88,93.9,93.85,93.89,55419.0,78.5333,78.55,78.5082,78.5416,55419.0
2019-03-15 15:30:00,93.89,93.91,93.84,93.86,73610.0,78.5416,78.5584,78.4998,78.5165,73610.0
2019-03-15 15:35:00,93.86,93.9,93.78,93.84,69884.0,78.5165,78.55,78.4496,78.4998,69884.0
2019-03-15 15:40:00,93.84,93.94,93.84,93.91,102237.0,78.4998,78.5834,78.4998,78.5584,102237.0
2019-03-15 15:45:00,93.9,93.92,93.8,93.87,92111.0,78.55,78.5667,78.4663,78.5249,92111.0
2019-03-15 15:50:00,93.86,93.87,93.65,93.68,145657.0,78.5165,78.5249,78.3409,78.366,145657.0
2019-03-15 15:55:00,93.68,93.88,93.67,93.83,355673.0,78.366,78.5333,78.3576,78.4914,355673.0
2019-03-18 09:30:00,93.26,93.62,91.81,92.77,215931.0,78.0146,78.3158,76.8016,77.6047,215931.0
2019-03-18 09:35:00,92.79,92.83,91.81,91.87,322592.0,77.6214,77.6549,76.8016,76.8518,322592.0
2019-03-18 09:40:00,91.87,91.95,91.42,91.5,145885.0,76.8518,76.9188,76.4754,76.5423,145885.0
2019-03-18 09:45:00,91.48,92.12,91.42,92.11,118490.0,76.5256,77.061,76.4754,77.0526,118490.0
2019-03-18 09:50:00,92.11,92.64,92.11,92.52,107626.0,77.0526,77.496,77.0526,77.3956,107626.0
2019-03-18 09:55:00,92.5,92.64,92.22,92.28,103143.0,77.3788,77.496,77.1446,77.1948,103143.0
2019-03-18 10:00:00,92.28,92.36,91.89,91.94,165405.0,77.1948,77.2617,76.8686,76.9104,165405.0
2019-03-18 10:05:00,91.95,91.99,91.77,91.92,148720.0,76.9188,76.9522,76.7682,76.8937,148720.0
2019-03-18 10:10:00,91.93,92.0,91.86,91.9,55015.0,76.902,76.9606,76.8435,76.8769,55015.0
2019-03-18 10:15:00,91.9,92.05,91.88,92.04,91421.0,76.8769,77.0024,76.8602,76.994,91421.0
2019-03-18 10:20:00,92.05,92.27,92.01,92.17,71902.0,77.0024,77.1864,76.9689,77.1028,71902.0
2019-03-18 10:25:00,92.17,92.33,92.16,92.27,146893.0,77.1028,77.2366,77.0944,77.1864,146893.0
2019-03-18 10:30:00,92.26,92.31,92.1,92.12,76577.0,77.1781,77.2199,77.0442,77.061,76577.0
2019-03-18 10:35:00,92.12,92.13,91.93,92.0,40390.0,77.061,77.0693,76.902,76.9606,40390.0
2019-03-18 10:40:00,92.0,92.0,91.88,91.95,99003.0,76.9606,76.9606,76.8602,76.9188,99003.0
2019-03-18 10:45:00,91.95,92.09,91.91,91.96,91547.0,76.9188,77.0359,76.8853,76.9271,91547.0
2019-03-18 10:50:00,91.97,92.03,91.93,91.95,60334.0,76.9355,76.9857,76.902,76.9188,60334.0
2019-03-18 10:55:00,91.96,92.02,91.92,91.98,54886.0,76.9271,76.9773,76.8937,76.9439,54886.0
2019-03-18 11:00:00,91.99,92.09,91.93,91.99,51308.0,76.9522,77.0359,76.902,76.9522,51308.0
2019-03-18 11:05:00,91.99,92.0,91.79,91.92,85199.0,76.9522,76.9606,76.7849,76.8937,85199.0
2019-03-18 11:10:00,91.92,91.95,91.72,91.75,115370.0,76.8937,76.9188,76.7264,76.7515,115370.0
2019-03-18 11:15:00,91.75,91.79,91.74,91.76,68722.0,76.7515,76.7849,76.7431,76.7598,68722.0
2019-03-18 11:20:00,91.76,91.78,91.57,91.6,50433.0,76.7598,76.7765,76.6009,76.626,50433.0
2019-03-18 11:25:00,91.6,91.66,91.51,91.52,84317.0,76.626,76.6762,76.5507,76.5591,84317.0
2019-03-18 11:30:00,91.51,91.54,91.46,91.48,49464.0,76.5507,76.5758,76.5089,76.5256,49464.0
2019-03-18 11:35:00,91.48,91.55,91.44,91.52,46263.0,76.5256,76.5841,76.4921,76.5591,46263.0
2019-03-18 11:40:00,91.53,91.54,91.43,91.43,47382.0,76.5674,76.5758,76.4838,76.4838,47382.0
2019-03-18 11:45:00,91.44,91.44,91.32,91.33,45739.0,76.4921,76.4921,76.3917,76.4001,45739.0
2019-03-18 11:50:00,91.33,91.4,91.27,91.29,70912.0,76.4001,76.4587,76.3499,76.3666,70912.0
2019-03-18 11:55:00,91.29,91.34,91.21,91.22,42741.0,76.3666,76.4085,76.2997,76.3081,42741.0
2019-03-18 12:00:00,91.23,91.39,91.22,91.38,72774.0,76.3165,76.4503,76.3081,76.4419,72774.0
2019-03-18 12:05:00,91.38,91.53,91.36,91.52,48372.0,76.4419,76.5674,76.4252,76.5591,48372.0
2019-03-18 12:10:00,91.52,91.64,91.47,91.62,94344.0,76.5591,76.6594,76.5172,76.6427,94344.0
2019-03-18 12:15:00,91.63,91.66,91.58,91.59,42522.0,76.6511,76.6762,76.6092,76.6176,42522.0
2019-03-18 12:20:00,91.59,91.73,91.59,91.71,41183.0,76.6176,76.7347,76.6176,76.718,41183.0
2019-03-18 12:25:00,91.71,91.76,91.67,91.72,45834.0,76.718,76.7598,76.6845,76.7264,45834.0
2019-03-18 12:30:00,91.71,91.73,91.59,91.6,43332.0,76.718,76.7347,76.6176,76.626,43332.0
2019-03-18 12:35:00,91.61,91.66,91.59,91.62,41569.0,76.6343,76.6762,76.6176,76.6427,41569.0
2019-03-18 12:40:00,91.61,91.73,91.59,91.69,63562.0,76.6343,76.7347,76.6176,76.7013,63562.0
2019-03-18 12:45:00,91.69,91.79,91.68,91.78,26719.0,76.7013,76.7849,76.6929,76.7765,26719.0
2019-03-18 12:50:00,91.78,91.91,91.77,91.91,41712.0,76.7765,76.8853,76.7682,76.8853,41712.0
2019-03-18 12:55:00,91.91,92.07,91.89,92.05,43153.0,76.8853,77.0191,76.8686,77.0024,43153.0
2019-03-18 13:00:00,92.04,92.04,91.91,91.93,49116.0,76.994,76.994,76.8853,76.902,49116.0
2019-03-18 13:05:00,91.93,91.97,91.89,91.92,67042.0,76.902,76.9355,76.8686,76.8937,67042.0
2019-03-18 13:10:00,91.93,91.95,91.86,91.94,24936.0,76.902,76.9188,76.8435,76.9104,24936.0
2019-03-18 13:15:00,91.93,91.93,91.86,91.88,35943.0,76.902,76.902,76.8435,76.8602,35943.0
2019-03-18 13:20:00,91.88,91.94,91.87,91.92,29313.0,76.8602,76.9104,76.8518,76.8937,29313.0
2019-03-18 13:25:00,91.92,91.95,91.86,91.88,32589.0,76.8937,76.9188,76.8435,76.8602,32589.0
2019-03-18 13:30:00,91.88,91.89,91.82,91.83,28885.0,76.8602,76.8686,76.81,76.8184,28885.0
2019-03-18 13:35:00,91.83,91.86,91.82,91.83,22158.0,76.8184,76.8435,76.81,76.8184,22158.0
2019-03-18 13:40:00,91.84,91.86,91.79,91.85,29319.0,76.8267,76.8435,76.7849,76.8351,29319.0
2019-03-18 13:45:00,91.85,91.87,91.84,91.87,30292.0,76.8351,76.8518,76.8267,76.8518,30292.0
2019-03-18 13:50:00,91.86,91.86,91.77,91.8,33100.0,76.8435,76.8435,76.7682,76.7933,33100.0
2019-03-18 13:55:00,91.8,91.82,91.78,91.82,37488.0,76.7933,76.81,76.7765,76.81,37488.0
2019-03-18 14:00:00,91.83,91.86,91.78,91.78,27869.0,76.8184,76.8435,76.7765,76.7765,27869.0
2019-03-18 14:05:00,91.78,91.78,91.67,91.7,49164.0,76.7765,76.7765,76.6845,76.7096,49164.0
2019-03-18 14:10:00,91.7,91.7,91.67,91.68,23761.0,76.7096,76.7096,76.6845,76.6929,23761.0
2019-03-18 14:15:00,91.69,91.7,91.66,91.69,33359.0,76.7013,76.7096,76.6762,76.7013,33359.0
2019-03-18 14:20:00,91.68,91.76,91.66,91.76,41341.0,76.6929,76.7598,76.6762,76.7598,41341.0
2019-03-18 14:25:00,91.76,91.76,91.7,91.7,25390.0,76.7598,76.7598,76.7096,76.7096,25390.0
2019-03-18 14:30:00,91.7,91.72,91.67,91.68,208089.0,76.7096,76.7264,76.6845,76.6929,208089.0
2019-03-18 14:35:00,91.68,91.79,91.67,91.73,38059.0,76.6929,76.7849,76.6845,76.7347,38059.0
2019-03-18 14:40:00,91.73,91.75,91.69,91.74,25913.0,76.7347,76.7515,76.7013,76.7431,25913.0
2019-03-18 14:45:00,91.73,91.8,91.72,91.78,24940.0,76.7347,76.7933,76.7264,76.7765,24940.0
2019-03-18 14:50:00,91.78,91.79,91.73,91.77,38825.0,76.7765,76.7849,76.7347,76.7682,38825.0
2019-03-18 14:55:00,91.76,91.77,91.69,91.72,34772.0,76.7598,76.7682,76.7013,76.7264,34772.0
2019-03-18 15:00:00,91.72,91.73,91.63,91.64,43065.0,76.7264,76.7347,76.6511,76.6594,43065.0
2019-03-18 15:05:00,91.63,91.63,91.57,91.61,46315.0,76.6511,76.6511,76.6009,76.6343,46315.0
2019-03-18 15:10:00,91.61,91.61,91.52,91.54,36020.0,76.6343,76.6343,76.5591,76.5758,36020.0
2019-03-18 15:15:00,91.54,91.65,91.53,91.65,62905.0,76.5758,76.6678,76.5674,76.6678,62905.0
2019-03-18 15:20:00,91.64,91.68,91.53,91.54,86853.0,76.6594,76.6929,76.5674,76.5758,86853.0
2019-03-18 15:25:00,91.54,91.56,91.5,91.52,59974.0,76.5758,76.5925,76.5423,76.5591,59974.0
2019-03-18 15:30:00,91.52,91.66,91.51,91.66,94532.0,76.5591,76.6762,76.5507,76.6762,94532.0
2019-03-18 15:35:00,91.65,91.65,91.52,91.53,93448.0,76.6678,76.6678,76.5591,76.5674,93448.0
2019-03-18 15:40:00,91.53,91.71,91.5,91.71,133073.0,76.5674,76.718,76.5423,76.718,133073.0
2019-03-18 15:45:00,91.72,91.85,91.72,91.81,118877.0,76.7264,76.8351,76.7264,76.8016,118877.0
2019-03-18 15:50:00,91.81,91.83,91.7,91.72,157508.0,76.8016,76.8184,76.7096,76.7264,157508.0
2019-03-18 15:55:00,91.73,91.88,91.7,91.88,335756.0,76.7347,76.8602,76.7096,76.8602,335756.0
2019-03-19 09:30:00,92.06,92.3,92.0,92.13,64184.0,77.0108,77.2115,76.9606,77.0693,64184.0
2019-03-19 09:35:00,92.13,92.24,92.05,92.13,36097.0,77.0693,77.1614,77.0024,77.0693,36097.0
2019-03-19 09:40:00,92.11,92.17,92.03,92.04,38191.0,77.0526,77.1028,76.9857,76.994,38191.0
2019-03-19 09:45:00,92.04,92.11,91.94,91.95,41133.0,76.994,77.0526,76.9104,76.9188,41133.0
2019-03-19 09:50:00,91.97,91.97,91.67,91.7,42469.0,76.9355,76.9355,76.6845,76.7096,42469.0
2019-03-19 09:55:00,91.69,91.69,91.42,91.47,75639.0,76.7013,76.7013,76.4754,76.5172,75639.0
2019-03-19 10:00:00,91.47,91.61,91.46,91.49,73799.0,76.5172,76.6343,76.5089,76.534,73799.0
2019-03-19 10:05:00,91.48,91.67,91.47,91.63,96124.0,76.5256,76.6845,76.5172,76.6511,96124.0
2019-03-19 10:10:00,91.63,91.65,91.48,91.49,62355.0,76.6511,76.6678,76.5256,76.534,62355.0
2019-03-19 10:15:00,91.48,91.72,91.46,91.65,47486.0,76.5256,76.7264,76.5089,76.6678,47486.0
2019-03-19 10:20:00,91.65,91.65,91.51,91.56,29708.0,76.6678,76.6678,76.5507,76.5925,29708.0
2019-03-19 10:25:00,91.55,91.6,91.48,91.54,24969.0,76.5841,76.626,76.5256,76.5758,24969.0
2019-03-19 10:30:00,91.56,91.65,91.54,91.62,27938.0,76.5925,76.6678,76.5758,76.6427,27938.0
2019-03-19 10:35:00,91.62,91.71,91.58,91.7,43255.0,76.6427,76.718,76.6092,76.7096,43255.0
2019-03-19 10:40:00,91.69,91.73,91.64,91.7,58412.0,76.7013,76.7347,76.6594,76.7096,58412.0
2019-03-19 10:45:00,91.71,91.87,91.7,91.86,40963.0,76.718,76.8518,76.7096,76.8435,40963.0
2019-03-19 10:50:00,91.86,91.95,91.82,91.94,38826.0,76.8435,76.9188,76.81,76.9104,38826.0
2019-03-19 10:55:00,91.94,91.95,91.81,91.86,27038.0,76.9104,76.9188,76.8016,76.8435,27038.0
2019-03-19 11:00:00,91.86,92.04,91.86,92.02,22771.0,76.8435,76.994,76.8435,76.9773,22771.0
2019-03-19 11:05:00,92.02,92.06,91.98,92.05,22667.0,76.9773,77.0108,76.9439,77.0024,22667.0
2019-03-19 11:10:00,92.05,92.16,91.99,92.12,24486.0,77.0024,77.0944,76.9522,77.061,24486.0
2019-03-19 11:15:00,92.12,92.24,92.11,92.19,25227.0,77.061,77.1614,77.0526,77.1195,25227.0
2019-03-19 11:20:00,92.18,92.26,92.16,92.19,31741.0,77.1112,77.1781,77.0944,77.1195,31741.0
2019-03-19 11:25:00,92.2,92.25,92.15,92.15,23123.0,77.1279,77.1697,77.0861,77.0861,23123.0
2019-03-19 11:30:00,92.15,92.17,92.09,92.13,26376.0,77.0861,77.1028,77.0359,77.0693,26376.0
2019-03-19 11:35:00,92.13,92.14,92.07,92.09,20797.0,77.0693,77.0777,77.0191,77.0359,20797.0
2019-03-19 11:40:00,92.09,92.18,92.08,92.16,27669.0,77.0359,77.1112,77.0275,77.0944,27669.0
2019-03-19 11:45:00,92.16,92.28,92.14,92.2,40664.0,77.0944,77.1948,77.0777,77.1279,40664.0
2019-03-19 11:50:00,92.18,92.23,92.15,92.23,18763.0,77.1112,77.153,77.0861,77.153,18763.0
2019-03-19 11:55:00,92.23,92.37,92.16,92.34,65105.0,77.153,77.2701,77.0944,77.245,65105.0
2019-03-19 12:00:00,92.33,92.38,92.25,92.38,28993.0,77.2366,77.2785,77.1697,77.2785,28993.0
2019-03-19 12:05:00,92.39,92.46,92.31,92.31,32456.0,77.2868,77.3454,77.2199,77.2199,32456.0
2019-03-19 12:10:00,92.3,92.36,92.3,92.31,24959.0,77.2115,77.2617,77.2115,77.2199,24959.0
2019-03-19 12:15:00,92.31,92.32,92.21,92.27,75224.0,77.2199,77.2283,77.1363,77.1864,75224.0
2019-03-19 12:20:00,92.25,92.26,92.17,92.23,37074.0,77.1697,77.1781,77.1028,77.153,37074.0
2019-03-19 12:25:00,92.22,92.26,92.19,92.2,23461.0,77.1446,77.1781,77.1195,77.1279,23461.0
2019-03-19 12:30:00,92.2,92.26,92.19,92.23,25754.0,77.1279,77.1781,77.1195,77.153,25754.0
2019-03-19 12:35:00,92.23,92.24,92.16,92.2,44221.0,77.153,77.1614,77.0944,77.1279,44221.0
2019-03-19 12:40:00,92.2,92.23,92.13,92.15,24776.0,77.1279,77.153,77.0693,77.0861,24776.0
2019-03-19 12:45:00,92.15,92.18,91.9,91.92,47639.0,77.0861,77.1112,76.8769,76.8937,47639.0
2019-03-19 12:50:00,91.91,92.02,91.87,91.92,52199.0,76.8853,76.9773,76.8518,76.8937,52199.0
2019-03-19 12:55:00,91.93,92.14,91.9,92.14,34263.0,76.902,77.0777,76.8769,77.0777,34263.0
2019-03-19 13:00:00,92.15,92.18,92.1,92.15,27612.0,77.0861,77.1112,77.0442,77.0861,27612.0
2019-03-19 13:05:00,92.14,92.23,92.14,92.23,24813.0,77.0777,77.153,77.0777,77.153,24813.0
2019-03-19 13:10:00,92.23,92.44,92.22,92.41,52307.0,77.153,77.3287,77.1446,77.3036,52307.0
2019-03-19 13:15:00,92.41,92.52,92.41,92.47,150188.0,77.3036,77.3956,77.3036,77.3538,150188.0
2019-03-19 13:20:00,92.47,92.51,92.38,92.39,35749.0,77.3538,77.3872,77.2785,77.2868,35749.0
2019-03-19 13:25:00,92.4,92.42,92.35,92.39,19734.0,77.2952,77.3119,77.2534,77.2868,19734.0
2019-03-19 13:30:00,92.4,92.48,92.38,92.47,17161.0,77.2952,77.3621,77.2785,77.3538,17161.0
2019-03-19 13:35:00,92.47,92.51,92.46,92.47,16533.0,77.3538,77.3872,77.3454,77.3538,16533.0
2019-03-19 13:40:00,92.48,92.53,92.45,92.51,24958.0,77.3621,77.4039,77.337,77.3872,24958.0
2019-03-19 13:45:00,92.51,92.52,92.39,92.43,23493.0,77.3872,77.3956,77.2868,77.3203,23493.0
2019-03-19 13:50:00,92.44,92.44,92.4,92.41,12867.0,77.3287,77.3287,77.2952,77.3036,12867.0
2019-03-19 13:55:00,92.41,92.47,92.39,92.43,19516.0,77.3036,77.3538,77.2868,77.3203,19516.0
2019-03-19 14:00:00,92.43,92.47,92.4,92.47,16311.0,77.3203,77.3538,77.2952,77.3538,16311.0
2019-03-19 14:05:00,92.46,92.51,92.42,92.45,16549.0,77.3454,77.3872,77.3119,77.337,16549.0
2019-03-19 14:10:00,92.45,92.46,92.37,92.43,13852.0,77.337,77.3454,77.2701,77.3203,13852.0
2019-03-19 14:15:00,92.42,92.45,92.37,92.44,25494.0,77.3119,77.337,77.2701,77.3287,25494.0
2019-03-19 14:20:00,92.44,92.54,92.42,92.49,49381.0,77.3287,77.4123,77.3119,77.3705,49381.0
2019-03-19 14:25:00,92.49,92.61,92.49,92.61,30722.0,77.3705,77.4709,77.3705,77.4709,30722.0
2019-03-19 14:30:00,92.61,92.76,92.6,92.72,108310.0,77.4709,77.5963,77.4625,77.5629,108310.0
2019-03-19 14:35:00,92.71,92.81,92.7,92.74,90698.0,77.5545,77.6382,77.5462,77.5796,90698.0
2019-03-19 14:40:00,92.73,92.88,92.73,92.86,31160.0,77.5713,77.6967,77.5713,77.68,31160.0
2019-03-19 14:45:00,92.86,92.86,92.74,92.74,33020.0,77.68,77.68,77.5796,77.5796,33020.0
2019-03-19 14:50:00,92.73,92.74,92.71,92.73,24105.0,77.5713,77.5796,77.5545,77.5713,24105.0
2019-03-19 14:55:00,92.74,92.74,92.62,92.64,39462.0,77.5796,77.5796,77.4792,77.496,39462.0
2019-03-19 15:00:00,92.65,92.7,92.58,92.64,42811.0,77.5043,77.5462,77.4458,77.496,42811.0
2019-03-19 15:05:00,92.65,92.73,92.64,92.67,19917.0,77.5043,77.5713,77.496,77.5211,19917.0
2019-03-19 15:10:00,92.66,92.67,92.56,92.57,18842.0,77.5127,77.5211,77.429,77.4374,18842.0
2019-03-19 15:15:00,92.57,92.57,92.47,92.51,28050.0,77.4374,77.4374,77.3538,77.3872,28050.0
2019-03-19 15:20:00,92.51,92.52,92.46,92.49,42026.0,77.3872,77.3956,77.3454,77.3705,42026.0
2019-03-19 15:25:00,92.48,92.52,92.44,92.45,43239.0,77.3621,77.3956,77.3287,77.337,43239.0
2019-03-19 15:30:00,92.45,92.55,92.42,92.52,37536.0,77.337,77.4207,77.3119,77.3956,37536.0
2019-03-19 15:35:00,92.52,92.52,92.41,92.44,41370.0,77.3956,77.3956,77.3036,77.3287,41370.0
2019-03-19 15:40:00,92.44,92.45,92.35,92.42,73658.0,77.3287,77.337,77.2534,77.3119,73658.0
2019-03-19 15:45:00,92.42,92.64,92.4,92.63,81988.0,77.3119,77.496,77.2952,77.4876,81988.0
2019-03-19 15:50:00,92.63,92.67,92.54,92.54,127070.0,77.4876,77.5211,77.4123,77.4123,127070.0
2019-03-19 15:55:00,92.53,92.73,92.53,92.71,263305.0,77.4039,77.5713,77.4039,77.5545,263305.0
2019-03-20 09:30:00,92.39,92.55,92.07,92.15,134072.0,77.2868,77.4207,77.0191,77.0861,134072.0
2019-03-20 09:35:00,92.12,92.26,92.11,92.23,26154.0,77.061,77.1781,77.0526,77.153,26154.0
2019-03-20 09:40:00,92.24,92.29,92.16,92.19,26677.0,77.1614,77.2032,77.0944,77.1195,26677.0
2019-03-20 09:45:00,92.18,92.22,92.11,92.14,39120.0,77.1112,77.1446,77.0526,77.0777,39120.0
2019-03-20 09:50:00,92.14,92.15,91.99,92.01,26721.0,77.0777,77.0861,76.9522,76.9689,26721.0
2019-03-20 09:55:00,92.0,92.0,91.74,91.8,31789.0,76.9606,76.9606,76.7431,76.7933,31789.0
2019-03-20 10:00:00,91.79,92.06,91.79,92.01,33305.0,76.7849,77.0108,76.7849,76.9689,33305.0
2019-03-20 10:05:00,92.0,92.09,91.96,91.99,28921.0,76.9606,77.0359,76.9271,76.9522,28921.0
2019-03-20 10:10:00,91.98,92.01,91.96,91.97,27574.0,76.9439,76.9689,76.9271,76.9355,27574.0
2019-03-20 10:15:00,91.97,91.98,91.91,91.92,32093.0,76.9355,76.9439,76.8853,76.8937,32093.0
2019-03-20 10:20:00,91.91,92.0,91.89,91.98,28105.0,76.8853,76.9606,76.8686,76.9439,28105.0
2019-03-20 10:25:00,92.0,92.17,91.99,92.15,30114.0,76.9606,77.1028,76.9522,77.0861,30114.0
2019-03-20 10:30:00,92.14,92.15,92.05,92.05,23978.0,77.0777,77.0861,77.0024,77.0024,23978.0
2019-03-20 10:35:00,92.05,92.09,92.02,92.06,20374.0,77.0024,77.0359,76.9773,77.0108,20374.0
2019-03-20 10:40:00,92.07,92.08,92.01,92.02,19500.0,77.0191,77.0275,76.9689,76.9773,19500.0
2019-03-20 10:45:00,92.03,92.05,91.92,91.92,21429.0,76.9857,77.0024,76.8937,76.8937,21429.0
2019-03-20 10:50:00,91.93,91.96,91.86,91.86,21282.0,76.902,76.9271,76.8435,76.8435,21282.0
2019-03-20 10:55:00,91.85,91.85,91.69,91.76,36801.0,76.8351,76.8351,76.7013,76.7598,36801.0
2019-03-20 11:00:00,91.76,91.78,91.67,91.73,45660.0,76.7598,76.7765,76.6845,76.7347,45660.0
2019-03-20 11:05:00,91.73,91.76,91.6,91.61,36933.0,76.7347,76.7598,76.626,76.6343,36933.0
2019-03-20 11:10:00,91.6,91.66,91.54,91.59,48514.0,76.626,76.6762,76.5758,76.6176,48514.0
2019-03-20 11:15:00,91.59,91.65,91.55,91.65,71135.0,76.6176,76.6678,76.5841,76.6678,71135.0
2019-03-20 11:20:00,91.66,91.79,91.65,91.77,50715.0,76.6762,76.7849,76.6678,76.7682,50715.0
2019-03-20 11:25:00,91.78,91.85,91.75,91.84,28440.0,76.7765,76.8351,76.7515,76.8267,28440.0
2019-03-20 11:30:00,91.85,91.94,91.84,91.92,61016.0,76.8351,76.9104,76.8267,76.8937,61016.0
2019-03-20 11:35:00,91.92,91.95,91.89,91.92,42882.0,76.8937,76.9188,76.8686,76.8937,42882.0
2019-03-20 11:40:00,91.91,91.91,91.79,91.87,30840.0,76.8853,76.8853,76.7849,76.8518,30840.0
2019-03-20 11:45:00,91.86,91.88,91.81,91.83,32229.0,76.8435,76.8602,76.8016,76.8184,32229.0
2019-03-20 11:50:00,91.83,91.95,91.8,91.84,27553.0,76.8184,76.9188,76.7933,76.8267,27553.0
2019-03-20 11:55:00,91.84,91.84,91.74,91.78,28919.0,76.8267,76.8267,76.7431,76.7765,28919.0
2019-03-20 12:00:00,91.79,91.84,91.79,91.82,18041.0,76.7849,76.8267,76.7849,76.81,18041.0
2019-03-20 12:05:00,91.82,91.85,91.79,91.81,19675.0,76.81,76.8351,76.7849,76.8016,19675.0
2019-03-20 12:10:00,91.81,91.82,91.74,91.76,31147.0,76.8016,76.81,76.7431,76.7598,31147.0
2019-03-20 12:15:00,91.76,91.86,91.74,91.86,19288.0,76.7598,76.8435,76.7431,76.8435,19288.0
2019-03-20 12:20:00,91.86,91.91,91.8,91.86,23748.0,76.8435,76.8853,76.7933,76.8435,23748.0
2019-03-20 12:25:00,91.87,91.96,91.86,91.92,23474.0,76.8518,76.9271,76.8435,76.8937,23474.0
2019-03-20 12:30:00,91.92,91.92,91.65,91.79,34241.0,76.8937,76.8937,76.6678,76.7849,34241.0
2019-03-20 12:35:00,91.78,91.8,91.66,91.8,31383.0,76.7765,76.7933,76.6762,76.7933,31383.0
2019-03-20 12:40:00,91.79,91.83,91.7,91.72,22385.0,76.7849,76.8184,76.7096,76.7264,22385.0
2019-03-20 12:45:00,91.72,91.81,91.7,91.76,17342.0,76.7264,76.8016,76.7096,76.7598,17342.0
2019-03-20 12:50:00,91.75,91.75,91.62,91.66,21408.0,76.7515,76.7515,76.6427,76.6762,21408.0
2019-03-20 12:55:00,91.66,91.68,91.64,91.67,12500.0,76.6762,76.6929,76.6594,76.6845,12500.0
2019-03-20 13:00:00,91.67,91.69,91.63,91.68,17580.0,76.6845,76.7013,76.6511,76.6929,17580.0
2019-03-20 13:05:00,91.68,91.69,91.64,91.67,26751.0,76.6929,76.7013,76.6594,76.6845,26751.0
2019-03-20 13:10:00,91.66,91.72,91.66,91.7,29613.0,76.6762,76.7264,76.6762,76.7096,29613.0
2019-03-20 13:15:00,91.7,91.77,91.66,91.76,23504.0,76.7096,76.7682,76.6762,76.7598,23504.0
2019-03-20 13:20:00,91.76,91.76,91.66,91.67,22929.0,76.7598,76.7598,76.6762,76.6845,22929.0
2019-03-20 13:25:00,91.67,91.69,91.62,91.66,22814.0,76.6845,76.7013,76.6427,76.6762,22814.0
2019-03-20 13:30:00,91.65,91.68,91.63,91.67,17117.0,76.6678,76.6929,76.6511,76.6845,17117.0
2019-03-20 13:35:00,91.68,91.7,91.66,91.68,16870.0,76.6929,76.7096,76.6762,76.6929,16870.0
2019-03-20 13:40:00,91.69,91.7,91.62,91.67,19109.0,76.7013,76.7096,76.6427,76.6845,19109.0
2019-03-20 13:45:00,91.67,91.67,91.61,91.64,18248.0,76.6845,76.6845,76.6343,76.6594,18248.0
2019-03-20 13:50:00,91.64,91.65,91.56,91.61,25149.0,76.6594,76.6678,76.5925,76.6343,25149.0
2019-03-20 13:55:00,91.6,91.67,91.58,91.67,55972.0,76.626,76.6845,76.6092,76.6845,55972.0
2019-03-20 14:00:00,91.68,92.14,91.68,92.05,90309.0,76.6929,77.0777,76.6929,77.0024,90309.0
2019-03-20 14:05:00,92.05,92.19,91.98,92.03,177677.0,77.0024,77.1195,76.9439,76.9857,177677.0
2019-03-20 14:10:00,92.04,92.17,92.0,92.11,146710.0,76.994,77.1028,76.9606,77.0526,146710.0
2019-03-20 14:15:00,92.1,92.11,92.0,92.04,25884.0,77.0442,77.0526,76.9606,76.994,25884.0
2019-03-20 14:20:00,92.04,92.22,92.04,92.2,56144.0,76.994,77.1446,76.994,77.1279,56144.0
2019-03-20 14:25:00,92.2,92.41,92.19,92.41,75789.0,77.1279,77.3036,77.1195,77.3036,75789.0
2019-03-20 14:30:00,92.38,92.52,92.36,92.48,34767.0,77.2785,77.3956,77.2617,77.3621,34767.0
2019-03-20 14:35:00,92.47,92.52,92.41,92.5,45930.0,77.3538,77.3956,77.3036,77.3788,45930.0
2019-03-20 14:40:00,92.51,92.51,92.39,92.4,44417.0,77.3872,77.3872,77.2868,77.2952,44417.0
2019-03-20 14:45:00,92.39,92.49,92.36,92.41,34303.0,77.2868,77.3705,77.2617,77.3036,34303.0
2019-03-20 14:50:00,92.41,92.46,92.28,92.31,28928.0,77.3036,77.3454,77.1948,77.2199,28928.0
2019-03-20 14:55:00,92.3,92.35,92.22,92.28,27254.0,77.2115,77.2534,77.1446,77.1948,27254.0
2019-03-20 15:00:00,92.28,92.32,92.11,92.16,61252.0,77.1948,77.2283,77.0526,77.0944,61252.0
2019-03-20 15:05:00,92.15,92.16,92.07,92.1,38310.0,77.0861,77.0944,77.0191,77.0442,38310.0
2019-03-20 15:10:00,92.12,92.15,92.03,92.11,31254.0,77.061,77.0861,76.9857,77.0526,31254.0
2019-03-20 15:15:00,92.13,92.16,92.08,92.1,40372.0,77.0693,77.0944,77.0275,77.0442,40372.0
2019-03-20 15:20:00,92.1,92.14,92.03,92.06,27471.0,77.0442,77.0777,76.9857,77.0108,27471.0
2019-03-20 15:25:00,92.06,92.11,92.05,92.11,67961.0,77.0108,77.0526,77.0024,77.0526,67961.0
2019-03-20 15:30:00,92.1,92.12,91.8,91.87,70530.0,77.0442,77.061,76.7933,76.8518,70530.0
2019-03-20 15:35:00,91.88,91.94,91.85,91.87,58469.0,76.8602,76.9104,76.8351,76.8518,58469.0
2019-03-20 15:40:00,91.87,91.94,91.83,91.9,74693.0,76.8518,76.9104,76.8184,76.8769,74693.0
2019-03-20 15:45:00,91.9,92.04,91.9,91.93,70659.0,76.8769,76.994,76.8769,76.902,70659.0
2019-03-20 15:50:00,91.92,91.94,91.77,91.81,79536.0,76.8937,76.9104,76.7682,76.8016,79536.0
2019-03-20 15:55:00,91.81,91.9,91.71,91.72,229520.0,76.8016,76.8769,76.718,76.7264,229520.0
2019-03-21 09:30:00,90.97,91.58,90.63,91.5,80428.0,76.5121,77.0251,76.2261,76.9579,80428.0
2019-03-21 09:35:00,91.49,91.59,91.31,91.4,53026.0,76.9494,77.0336,76.7981,76.8738,53026.0
2019-03-21 09:40:00,91.41,91.68,91.41,91.64,22108.0,76.8822,77.1093,76.8822,77.0756,22108.0
2019-03-21 09:45:00,91.65,91.86,91.65,91.82,26089.0,77.084,77.2606,77.084,77.227,26089.0
2019-03-21 09:50:00,91.81,91.96,91.76,91.96,34807.0,77.2186,77.3448,77.1765,77.3448,34807.0
2019-03-21 09:55:00,91.96,92.06,91.87,91.92,43086.0,77.3448,77.4289,77.2691,77.3111,43086.0
2019-03-21 10:00:00,91.92,92.04,91.92,92.01,38402.0,77.3111,77.412,77.3111,77.3868,38402.0
2019-03-21 10:05:00,92.0,92.16,92.0,92.07,63611.0,77.3784,77.513,77.3784,77.4373,63611.0
2019-03-21 10:10:00,92.06,92.15,92.05,92.12,19739.0,77.4289,77.5046,77.4204,77.4793,19739.0
2019-03-21 10:15:00,92.13,92.16,92.09,92.11,14284.0,77.4877,77.513,77.4541,77.4709,14284.0
2019-03-21 10:20:00,92.1,92.16,92.04,92.06,45212.0,77.4625,77.513,77.412,77.4289,45212.0
2019-03-21 10:25:00,92.07,92.23,92.06,92.2,18428.0,77.4373,77.5718,77.4289,77.5466,18428.0
2019-03-21 10:30:00,92.22,92.23,92.12,92.19,21543.0,77.5634,77.5718,77.4793,77.5382,21543.0
2019-03-21 10:35:00,92.2,92.26,92.17,92.23,21921.0,77.5466,77.5971,77.5214,77.5718,21921.0
2019-03-21 10:40:00,92.23,92.31,92.2,92.26,32009.0,77.5718,77.6391,77.5466,77.5971,32009.0
2019-03-21 10:45:00,92.25,92.28,92.17,92.28,31914.0,77.5887,77.6139,77.5214,77.6139,31914.0
2019-03-21 10:50:00,92.29,92.33,92.17,92.24,48709.0,77.6223,77.6559,77.5214,77.5803,48709.0
2019-03-21 10:55:00,92.24,92.32,92.18,92.31,19239.0,77.5803,77.6475,77.5298,77.6391,19239.0
2019-03-21 11:00:00,92.31,92.32,92.2,92.23,33442.0,77.6391,77.6475,77.5466,77.5718,33442.0
2019-03-21 11:05:00,92.23,92.23,92.07,92.17,48135.0,77.5718,77.5718,77.4373,77.5214,48135.0
2019-03-21 11:10:00,92.17,92.17,92.09,92.15,30120.0,77.5214,77.5214,77.4541,77.5046,30120.0
2019-03-21 11:15:00,92.15,92.23,92.13,92.22,23246.0,77.5046,77.5718,77.4877,77.5634,23246.0
2019-03-21 11:20:00,92.22,92.28,92.22,92.27,19365.0,77.5634,77.6139,77.5634,77.6055,19365.0
2019-03-21 11:25:00,92.28,92.32,92.25,92.3,31918.0,77.6139,77.6475,77.5887,77.6307,31918.0
2019-03-21 11:30:00,92.3,92.41,92.27,92.39,30182.0,77.6307,77.7232,77.6055,77.7064,30182.0
2019-03-21 11:35:00,92.39,92.46,92.37,92.45,31815.0,77.7064,77.7653,77.6896,77.7569,31815.0
2019-03-21 11:40:00,92.45,92.61,92.45,92.6,37683.0,77.7569,77.8914,77.7569,77.883,37683.0
2019-03-21 11:45:00,92.61,92.68,92.57,92.65,31873.0,77.8914,77.9503,77.8578,77.9251,31873.0
2019-03-21 11:50:00,92.64,92.69,92.6,92.64,58008.0,77.9167,77.9587,77.883,77.9167,58008.0
2019-03-21 11:55:00,92.64,92.74,92.62,92.67,50832.0,77.9167,78.0008,77.8999,77.9419,50832.0
2019-03-21 12:00:00,92.66,92.67,92.56,92.56,14925.0,77.9335,77.9419,77.8494,77.8494,14925.0
2019-03-21 12:05:00,92.57,92.6,92.54,92.58,13088.0,77.8578,77.883,77.8326,77.8662,13088.0
2019-03-21 12:10:00,92.59,92.62,92.58,92.62,23819.0,77.8746,77.8999,77.8662,77.8999,23819.0
2019-03-21 12:15:00,92.62,92.68,92.62,92.64,17536.0,77.8999,77.9503,77.8999,77.9167,17536.0
2019-03-21 12:20:00,92.63,92.66,92.59,92.59,28177.0,77.9083,77.9335,77.8746,77.8746,28177.0
2019-03-21 12:25:00,92.57,92.61,92.54,92.58,53341.0,77.8578,77.8914,77.8326,77.8662,53341.0
2019-03-21 12:30:00,92.58,92.71,92.56,92.71,58981.0,77.8662,77.9756,77.8494,77.9756,58981.0
2019-03-21 12:35:00,92.71,92.71,92.58,92.66,37188.0,77.9756,77.9756,77.8662,77.9335,37188.0
2019-03-21 12:40:00,92.66,92.73,92.65,92.69,51457.0,77.9335,77.9924,77.9251,77.9587,51457.0
2019-03-21 12:45:00,92.7,92.7,92.6,92.65,26856.0,77.9671,77.9671,77.883,77.9251,26856.0
2019-03-21 12:50:00,92.65,92.68,92.63,92.67,42441.0,77.9251,77.9503,77.9083,77.9419,42441.0
2019-03-21 12:55:00,92.67,92.69,92.61,92.69,22033.0,77.9419,77.9587,77.8914,77.9587,22033.0
2019-03-21 13:00:00,92.68,92.76,92.67,92.76,29797.0,77.9503,78.0176,77.9419,78.0176,29797.0
2019-03-21 13:05:00,92.76,92.83,92.75,92.81,23990.0,78.0176,78.0765,78.0092,78.0597,23990.0
2019-03-21 13:10:00,92.81,92.89,92.8,92.88,32267.0,78.0597,78.1269,78.0513,78.1185,32267.0
2019-03-21 13:15:00,92.87,92.87,92.81,92.82,18239.0,78.1101,78.1101,78.0597,78.0681,18239.0
2019-03-21 13:20:00,92.83,92.85,92.8,92.85,14340.0,78.0765,78.0933,78.0513,78.0933,14340.0
2019-03-21 13:25:00,92.85,92.9,92.85,92.88,31014.0,78.0933,78.1354,78.0933,78.1185,31014.0
2019-03-21 13:30:00,92.89,92.89,92.8,92.8,20785.0,78.1269,78.1269,78.0513,78.0513,20785.0
2019-03-21 13:35:00,92.81,92.81,92.64,92.64,18409.0,78.0597,78.0597,77.9167,77.9167,18409.0
2019-03-21 13:40:00,92.65,92.69,92.59,92.61,13001.0,77.9251,77.9587,77.8746,77.8914,13001.0
2019-03-21 13:45:00,92.6,92.6,92.48,92.52,27324.0,77.883,77.883,77.7821,77.8158,27324.0
2019-03-21 13:50:00,92.53,92.58,92.48,92.49,69840.0,77.8242,77.8662,77.7821,77.7905,69840.0
2019-03-21 13:55:00,92.49,92.5,92.41,92.45,18420.0,77.7905,77.7989,77.7232,77.7569,18420.0
2019-03-21 14:00:00,92.47,92.5,92.4,92.43,27636.0,77.7737,77.7989,77.7148,77.7401,27636.0
2019-03-21 14:05:00,92.43,92.47,92.37,92.37,28075.0,77.7401,77.7737,77.6896,77.6896,28075.0
2019-03-21 14:10:00,92.37,92.44,92.36,92.43,17129.0,77.6896,77.7485,77.6812,77.7401,17129.0
2019-03-21 14:15:00,92.43,92.46,92.41,92.43,44192.0,77.7401,77.7653,77.7232,77.7401,44192.0
2019-03-21 14:20:00,92.43,92.44,92.35,92.43,47240.0,77.7401,77.7485,77.6728,77.7401,47240.0
2019-03-21 14:25:00,92.43,92.43,92.36,92.37,26189.0,77.7401,77.7401,77.6812,77.6896,26189.0
2019-03-21 14:30:00,92.37,92.38,92.32,92.32,15113.0,77.6896,77.698,77.6475,77.6475,15113.0
2019-03-21 14:35:00,92.32,92.4,92.32,92.4,15534.0,77.6475,77.7148,77.6475,77.7148,15534.0
2019-03-21 14:40:00,92.4,92.41,92.35,92.39,24304.0,77.7148,77.7232,77.6728,77.7064,24304.0
2019-03-21 14:45:00,92.39,92.4,92.36,92.36,16697.0,77.7064,77.7148,77.6812,77.6812,16697.0
2019-03-21 14:50:00,92.37,92.39,92.3,92.36,29419.0,77.6896,77.7064,77.6307,77.6812,29419.0
2019-03-21 14:55:00,92.36,92.36,92.28,92.32,24588.0,77.6812,77.6812,77.6139,77.6475,24588.0
2019-03-21 15:00:00,92.32,92.36,92.3,92.34,22169.0,77.6475,77.6812,77.6307,77.6644,22169.0
2019-03-21 15:05:00,92.34,92.43,92.31,92.32,47019.0,77.6644,77.7401,77.6391,77.6475,47019.0
2019-03-21 15:10:00,92.33,92.34,92.1,92.13,53100.0,77.6559,77.6644,77.4625,77.4877,53100.0
2019-03-21 15:15:00,92.13,92.19,92.1,92.18,44687.0,77.4877,77.5382,77.4625,77.5298,44687.0
2019-03-21 15:20:00,92.18,92.2,92.15,92.2,50635.0,77.5298,77.5466,77.5046,77.5466,50635.0
2019-03-21 15:25:00,92.21,92.23,92.14,92.15,31155.0,77.555,77.5718,77.4961,77.5046,31155.0
2019-03-21 15:30:00,92.15,92.16,92.06,92.12,58275.0,77.5046,77.513,77.4289,77.4793,58275.0
2019-03-21 15:35:00,92.13,92.19,92.12,92.15,83393.0,77.4877,77.5382,77.4793,77.5046,83393.0
2019-03-21 15:40:00,92.15,92.25,92.11,92.13,117898.0,77.5046,77.5887,77.4709,77.4877,117898.0
2019-03-21 15:45:00,92.14,92.16,91.99,92.0,106656.0,77.4961,77.513,77.37,77.3784,106656.0
2019-03-21 15:50:00,92.01,92.09,91.98,92.0,132180.0,77.3868,77.4541,77.3616,77.3784,132180.0
2019-03-21 15:55:00,92.0,92.14,91.97,92.1,293141.0,77.3784,77.4961,77.3532,77.4625,293141.0
2019-03-22 09:30:00,91.63,91.77,91.2,91.61,139143.0,77.0672,77.1849,76.7055,77.0504,139143.0
2019-03-22 09:35:00,91.63,91.96,91.62,91.9,30810.0,77.0672,77.3448,77.0588,77.2943,30810.0
2019-03-22 09:40:00,91.92,92.12,91.76,91.82,66562.0,77.3111,77.4793,77.1765,77.227,66562.0
2019-03-22 09:45:00,91.81,91.84,91.56,91.6,71125.0,77.2186,77.2438,77.0083,77.042,71125.0
2019-03-22 09:50:00,91.59,91.75,91.47,91.53,70519.0,77.0336,77.1681,76.9326,76.9831,70519.0
2019-03-22 09:55:00,91.53,91.57,91.41,91.55,51892.0,76.9831,77.0167,76.8822,76.9999,51892.0
2019-03-22 10:00:00,91.58,91.7,91.56,91.6,43114.0,77.0251,77.1261,77.0083,77.042,43114.0
2019-03-22 10:05:00,91.59,91.74,91.54,91.71,38585.0,77.0336,77.1597,76.9915,77.1345,38585.0
2019-03-22 10:10:00,91.72,91.72,91.54,91.54,32632.0,77.1429,77.1429,76.9915,76.9915,32632.0
2019-03-22 10:15:00,91.53,91.63,91.45,91.59,24924.0,76.9831,77.0672,76.9158,77.0336,24924.0
2019-03-22 10:20:00,91.59,91.59,91.43,91.45,37527.0,77.0336,77.0336,76.899,76.9158,37527.0
2019-03-22 10:25:00,91.46,91.48,91.12,91.17,43572.0,76.9242,76.941,76.6383,76.6803,43572.0
2019-03-22 10:30:00,91.18,91.3,91.18,91.18,33431.0,76.6887,76.7896,76.6887,76.6887,33431.0
2019-03-22 10:35:00,91.19,91.27,91.15,91.19,25242.0,76.6971,76.7644,76.6635,76.6971,25242.0
2019-03-22 10:40:00,91.19,91.43,91.16,91.42,53227.0,76.6971,76.899,76.6719,76.8906,53227.0
2019-03-22 10:45:00,91.43,91.43,91.27,91.27,42352.0,76.899,76.899,76.7644,76.7644,42352.0
2019-03-22 10:50:00,91.27,91.27,91.07,91.15,43741.0,76.7644,76.7644,76.5962,76.6635,43741.0
2019-03-22 10:55:00,91.16,91.31,91.15,91.26,74306.0,76.6719,76.7981,76.6635,76.756,74306.0
2019-03-22 11:00:00,91.27,91.32,91.18,91.18,44959.0,76.7644,76.8065,76.6887,76.6887,44959.0
2019-03-22 11:05:00,91.17,91.27,91.15,91.2,29695.0,76.6803,76.7644,76.6635,76.7055,29695.0
2019-03-22 11:10:00,91.2,91.26,91.13,91.24,22311.0,76.7055,76.756,76.6467,76.7392,22311.0
2019-03-22 11:15:00,91.25,91.31,91.16,91.25,37740.0,76.7476,76.7981,76.6719,76.7476,37740.0
2019-03-22 11:20:00,91.25,91.25,91.08,91.09,22536.0,76.7476,76.7476,76.6046,76.613,22536.0
2019-03-22 11:25:00,91.1,91.13,91.0,91.07,34253.0,76.6214,76.6467,76.5373,76.5962,34253.0
2019-03-22 11:30:00,91.06,91.12,91.03,91.05,16806.0,76.5878,76.6383,76.5626,76.5794,16806.0
2019-03-22 11:35:00,91.04,91.09,90.92,90.93,22354.0,76.571,76.613,76.47,76.4785,22354.0
2019-03-22 11:40:00,90.95,91.0,90.87,90.91,20200.0,76.4953,76.5373,76.428,76.4616,20200.0
2019-03-22 11:45:00,90.89,90.98,90.85,90.94,33027.0,76.4448,76.5205,76.4112,76.4869,33027.0
2019-03-22 11:50:00,90.95,90.95,90.71,90.73,18243.0,76.4953,76.4953,76.2934,76.3102,18243.0
2019-03-22 11:55:00,90.75,90.77,90.56,90.56,83038.0,76.3271,76.3439,76.1673,76.1673,83038.0
2019-03-22 12:00:00,90.56,90.76,90.55,90.72,37411.0,76.1673,76.3355,76.1588,76.3018,37411.0
2019-03-22 12:05:00,90.7,90.81,90.7,90.78,17504.0,76.285,76.3775,76.285,76.3523,17504.0
2019-03-22 12:10:00,90.76,90.76,90.69,90.7,17001.0,76.3355,76.3355,76.2766,76.285,17001.0
2019-03-22 12:15:00,90.7,90.82,90.69,90.75,25905.0,76.285,76.3859,76.2766,76.3271,25905.0
2019-03-22 12:20:00,90.75,90.88,90.74,90.81,16778.0,76.3271,76.4364,76.3186,76.3775,16778.0
2019-03-22 12:25:00,90.8,90.81,90.68,90.76,63433.0,76.3691,76.3775,76.2682,76.3355,63433.0
2019-03-22 12:30:00,90.76,90.94,90.71,90.93,29742.0,76.3355,76.4869,76.2934,76.4785,29742.0
2019-03-22 12:35:00,90.91,90.93,90.85,90.87,20577.0,76.4616,76.4785,76.4112,76.428,20577.0
2019-03-22 12:40:00,90.86,90.86,90.72,90.77,32609.0,76.4196,76.4196,76.3018,76.3439,32609.0
2019-03-22 12:45:00,90.77,90.84,90.74,90.76,29214.0,76.3439,76.4028,76.3186,76.3355,29214.0
2019-03-22 12:50:00,90.75,90.85,90.72,90.8,25973.0,76.3271,76.4112,76.3018,76.3691,25973.0
2019-03-22 12:55:00,90.8,90.86,90.76,90.83,25732.0,76.3691,76.4196,76.3355,76.3943,25732.0
2019-03-22 13:00:00,90.82,90.92,90.8,90.81,31977.0,76.3859,76.47,76.3691,76.3775,31977.0
2019-03-22 13:05:00,90.8,90.85,90.78,90.83,12293.0,76.3691,76.4112,76.3523,76.3943,12293.0
2019-03-22 13:10:00,90.83,90.83,90.76,90.78,22926.0,76.3943,76.3943,76.3355,76.3523,22926.0
2019-03-22 13:15:00,90.78,90.8,90.7,90.71,20164.0,76.3523,76.3691,76.285,76.2934,20164.0
2019-03-22 13:20:00,90.71,90.73,90.62,90.65,19077.0,76.2934,76.3102,76.2177,76.243,19077.0
2019-03-22 13:25:00,90.65,90.69,90.6,90.62,23801.0,76.243,76.2766,76.2009,76.2177,23801.0
2019-03-22 13:30:00,90.61,90.75,90.6,90.66,24938.0,76.2093,76.3271,76.2009,76.2514,24938.0
2019-03-22 13:35:00,90.66,90.68,90.61,90.63,20845.0,76.2514,76.2682,76.2093,76.2261,20845.0
2019-03-22 13:40:00,90.64,90.7,90.59,90.69,28109.0,76.2345,76.285,76.1925,76.2766,28109.0
2019-03-22 13:45:00,90.69,90.71,90.62,90.64,17703.0,76.2766,76.2934,76.2177,76.2345,17703.0
2019-03-22 13:50:00,90.63,90.66,90.55,90.57,36515.0,76.2261,76.2514,76.1588,76.1757,36515.0
2019-03-22 13:55:00,90.56,90.57,90.48,90.49,19962.0,76.1673,76.1757,76.1,76.1084,19962.0
2019-03-22 14:00:00,90.49,90.67,90.48,90.67,24092.0,76.1084,76.2598,76.1,76.2598,24092.0
2019-03-22 14:05:00,90.67,90.73,90.65,90.73,23028.0,76.2598,76.3102,76.243,76.3102,23028.0
2019-03-22 14:10:00,90.72,90.79,90.7,90.77,28316.0,76.3018,76.3607,76.285,76.3439,28316.0
2019-03-22 14:15:00,90.79,90.81,90.74,90.75,59993.0,76.3607,76.3775,76.3186,76.3271,59993.0
2019-03-22 14:20:00,90.76,90.81,90.73,90.8,34554.0,76.3355,76.3775,76.3102,76.3691,34554.0
2019-03-22 14:25:00,90.8,90.89,90.77,90.83,41023.0,76.3691,76.4448,76.3439,76.3943,41023.0
2019-03-22 14:30:00,90.84,90.89,90.76,90.76,54724.0,76.4028,76.4448,76.3355,76.3355,54724.0
2019-03-22 14:35:00,90.77,90.85,90.7,90.83,46001.0,76.3439,76.4112,76.285,76.3943,46001.0
2019-03-22 14:40:00,90.83,90.95,90.82,90.9,33242.0,76.3943,76.4953,76.3859,76.4532,33242.0
2019-03-22 14:45:00,90.9,91.09,90.9,91.05,37627.0,76.4532,76.613,76.4532,76.5794,37627.0
2019-03-22 14:50:00,91.06,91.18,91.04,91.09,46650.0,76.5878,76.6887,76.571,76.613,46650.0
2019-03-22 14:55:00,91.1,91.14,91.02,91.03,33992.0,76.6214,76.6551,76.5541,76.5626,33992.0
2019-03-22 15:00:00,91.03,91.09,90.94,90.95,29242.0,76.5626,76.613,76.4869,76.4953,29242.0
2019-03-22 15:05:00,90.95,91.02,90.94,90.98,17778.0,76.4953,76.5541,76.4869,76.5205,17778.0
2019-03-22 15:10:00,90.98,91.0,90.86,90.88,27857.0,76.5205,76.5373,76.4196,76.4364,27857.0
2019-03-22 15:15:00,90.88,90.93,90.82,90.86,22957.0,76.4364,76.4785,76.3859,76.4196,22957.0
2019-03-22 15:20:00,90.86,90.95,90.84,90.95,31694.0,76.4196,76.4953,76.4028,76.4953,31694.0
2019-03-22 15:25:00,90.94,90.96,90.81,90.81,65708.0,76.4869,76.5037,76.3775,76.3775,65708.0
2019-03-22 15:30:00,90.8,90.81,90.53,90.54,44664.0,76.3691,76.3775,76.142,76.1504,44664.0
2019-03-22 15:35:00,90.54,90.63,90.47,90.56,50039.0,76.1504,76.2261,76.0916,76.1673,50039.0
2019-03-22 15:40:00,90.57,90.61,90.49,90.51,54007.0,76.1757,76.2093,76.1084,76.1252,54007.0
2019-03-22 15:45:00,90.51,90.69,90.51,90.65,69670.0,76.1252,76.2766,76.1252,76.243,69670.0
2019-03-22 15:50:00,90.65,90.65,90.51,90.55,93749.0,76.243,76.243,76.1252,76.1588,93749.0
2019-03-22 15:55:00,90.55,90.64,90.37,90.4,230664.0,76.1588,76.2345,76.0075,76.0327,230664.0
2019-03-25 09:30:00,90.38,90.56,90.02,90.08,99166.0,76.0159,76.1673,75.7131,75.7635,99166.0
2019-03-25 09:35:00,90.16,90.63,90.11,90.59,36316.0,75.8308,76.2261,75.7888,76.1925,36316.0
2019-03-25 09:40:00,90.58,90.58,90.28,90.28,21475.0,76.1841,76.1841,75.9318,75.9318,21475.0
2019-03-25 09:45:00,90.3,90.3,90.1,90.15,29187.0,75.9486,75.9486,75.7804,75.8224,29187.0
2019-03-25 09:50:00,90.18,90.26,90.14,90.14,35948.0,75.8476,75.9149,75.814,75.814,35948.0
2019-03-25 09:55:00,90.14,90.27,90.11,90.22,66640.0,75.814,75.9233,75.7888,75.8813,66640.0
2019-03-25 10:00:00,90.21,90.5,90.21,90.46,33138.0,75.8729,76.1168,75.8729,76.0831,33138.0
2019-03-25 10:05:00,90.45,90.47,90.29,90.33,36522.0,76.0747,76.0916,75.9402,75.9738,36522.0
2019-03-25 10:10:00,90.3,90.31,90.23,90.23,24846.0,75.9486,75.957,75.8897,75.8897,24846.0
2019-03-25 10:15:00,90.22,90.34,90.22,90.29,13996.0,75.8813,75.9822,75.8813,75.9402,13996.0
2019-03-25 10:20:00,90.27,90.33,90.15,90.29,59149.0,75.9233,75.9738,75.8224,75.9402,59149.0
2019-03-25 10:25:00,90.29,90.49,90.28,90.44,36888.0,75.9402,76.1084,75.9318,76.0663,36888.0
2019-03-25 10:30:00,90.43,90.56,90.39,90.43,28038.0,76.0579,76.1673,76.0243,76.0579,28038.0
2019-03-25 10:35:00,90.42,90.42,90.29,90.33,19941.0,76.0495,76.0495,75.9402,75.9738,19941.0
2019-03-25 10:40:00,90.35,90.38,90.28,90.34,19799.0,75.9906,76.0159,75.9318,75.9822,19799.0
2019-03-25 10:45:00,90.35,90.45,90.23,90.45,23284.0,75.9906,76.0747,75.8897,76.0747,23284.0
2019-03-25 10:50:00,90.46,90.76,90.46,90.67,31397.0,76.0831,76.3355,76.0831,76.2598,31397.0
2019-03-25 10:55:00,90.68,90.82,90.68,90.76,20631.0,76.2682,76.3859,76.2682,76.3355,20631.0
2019-03-25 11:00:00,90.73,90.82,90.7,90.78,25147.0,76.3102,76.3859,76.285,76.3523,25147.0
2019-03-25 11:05:00,90.78,90.87,90.77,90.79,25426.0,76.3523,76.428,76.3439,76.3607,25426.0
2019-03-25 11:10:00,90.8,90.82,90.65,90.81,24258.0,76.3691,76.3859,76.243,76.3775,24258.0
2019-03-25 11:15:00,90.8,90.82,90.72,90.81,20470.0,76.3691,76.3859,76.3018,76.3775,20470.0
2019-03-25 11:20:00,90.81,90.88,90.76,90.79,17724.0,76.3775,76.4364,76.3355,76.3607,17724.0
2019-03-25 11:25:00,90.8,90.95,90.8,90.91,18031.0,76.3691,76.4953,76.3691,76.4616,18031.0
2019-03-25 11:30:00,90.92,90.95,90.83,90.88,22875.0,76.47,76.4953,76.3943,76.4364,22875.0
2019-03-25 11:35:00,90.88,90.9,90.84,90.89,32686.0,76.4364,76.4532,76.4028,76.4448,32686.0
2019-03-25 11:40:00,90.9,90.91,90.75,90.75,46463.0,76.4532,76.4616,76.3271,76.3271,46463.0
2019-03-25 11:45:00,90.77,90.86,90.76,90.8,17553.0,76.3439,76.4196,76.3355,76.3691,17553.0
2019-03-25 11:50:00,90.79,90.9,90.78,90.84,22458.0,76.3607,76.4532,76.3523,76.4028,22458.0
2019-03-25 11:55:00,90.84,90.97,90.8,90.93,29520.0,76.4028,76.5121,76.3691,76.4785,29520.0
2019-03-25 12:00:00,90.94,90.95,90.77,90.84,44843.0,76.4869,76.4953,76.3439,76.4028,44843.0
2019-03-25 12:05:00,90.84,90.91,90.84,90.86,31319.0,76.4028,76.4616,76.4028,76.4196,31319.0
2019-03-25 12:10:00,90.85,90.88,90.73,90.76,21170.0,76.4112,76.4364,76.3102,76.3355,21170.0
2019-03-25 12:15:00,90.77,90.78,90.7,90.74,24641.0,76.3439,76.3523,76.285,76.3186,24641.0
2019-03-25 12:20:00,90.74,90.81,90.73,90.8,17609.0,76.3186,76.3775,76.3102,76.3691,17609.0
2019-03-25 12:25:00,90.8,90.84,90.75,90.79,21593.0,76.3691,76.4028,76.3271,76.3607,21593.0
2019-03-25 12:30:00,90.79,90.79,90.64,90.68,9876.0,76.3607,76.3607,76.2345,76.2682,9876.0
2019-03-25 12:35:00,90.67,90.69,90.53,90.54,21983.0,76.2598,76.2766,76.142,76.1504,21983.0
2019-03-25 12:40:00,90.52,90.55,90.4,90.46,36061.0,76.1336,76.1588,76.0327,76.0831,36061.0
2019-03-25 12:45:00,90.45,90.48,90.43,90.46,12760.0,76.0747,76.1,76.0579,76.0831,12760.0
2019-03-25 12:50:00,90.47,90.51,90.44,90.5,19377.0,76.0916,76.1252,76.0663,76.1168,19377.0
2019-03-25 12:55:00,90.5,90.53,90.46,90.53,43356.0,76.1168,76.142,76.0831,76.142,43356.0
2019-03-25 13:00:00,90.53,90.54,90.43,90.48,30426.0,76.142,76.1504,76.0579,76.1,30426.0
2019-03-25 13:05:00,90.46,90.51,90.42,90.45,23266.0,76.0831,76.1252,76.0495,76.0747,23266.0
2019-03-25 13:10:00,90.45,90.58,90.44,90.52,39978.0,76.0747,76.1841,76.0663,76.1336,39978.0
2019-03-25 13:15:00,90.52,90.52,90.42,90.44,21677.0,76.1336,76.1336,76.0495,76.0663,21677.0
2019-03-25 13:20:00,90.43,90.45,90.32,90.37,17600.0,76.0579,76.0747,75.9654,76.0075,17600.0
2019-03-25 13:25:00,90.36,90.38,90.29,90.3,19600.0,75.999,76.0159,75.9402,75.9486,19600.0
2019-03-25 13:30:00,90.3,90.33,90.24,90.3,22657.0,75.9486,75.9738,75.8981,75.9486,22657.0
2019-03-25 13:35:00,90.3,90.41,90.29,90.37,20048.0,75.9486,76.0411,75.9402,76.0075,20048.0
2019-03-25 13:40:00,90.36,90.37,90.22,90.22,21418.0,75.999,76.0075,75.8813,75.8813,21418.0
2019-03-25 13:45:00,90.22,90.23,90.14,90.19,16583.0,75.8813,75.8897,75.814,75.8561,16583.0
2019-03-25 13:50:00,90.19,90.21,90.11,90.13,45308.0,75.8561,75.8729,75.7888,75.8056,45308.0
2019-03-25 13:55:00,90.13,90.13,90.05,90.06,24828.0,75.8056,75.8056,75.7383,75.7467,24828.0
2019-03-25 14:00:00,90.06,90.19,90.03,90.14,40709.0,75.7467,75.8561,75.7215,75.814,40709.0
2019-03-25 14:05:00,90.13,90.13,90.06,90.06,25021.0,75.8056,75.8056,75.7467,75.7467,25021.0
2019-03-25 14:10:00,90.06,90.15,90.05,90.14,25785.0,75.7467,75.8224,75.7383,75.814,25785.0
2019-03-25 14:15:00,90.14,90.17,90.03,90.06,23555.0,75.814,75.8392,75.7215,75.7467,23555.0
2019-03-25 14:20:00,90.07,90.1,90.01,90.05,21097.0,75.7551,75.7804,75.7047,75.7383,21097.0
2019-03-25 14:25:00,90.05,90.13,90.04,90.11,16501.0,75.7383,75.8056,75.7299,75.7888,16501.0
2019-03-25 14:30:00,90.13,90.36,90.13,90.34,65830.0,75.8056,75.999,75.8056,75.9822,65830.0
2019-03-25 14:35:00,90.34,90.35,90.28,90.34,14149.0,75.9822,75.9906,75.9318,75.9822,14149.0
2019-03-25 14:40:00,90.33,90.36,90.3,90.35,14744.0,75.9738,75.999,75.9486,75.9906,14744.0
2019-03-25 14:45:00,90.36,90.45,90.36,90.45,15440.0,75.999,76.0747,75.999,76.0747,15440.0
2019-03-25 14:50:00,90.45,90.51,90.44,90.5,15152.0,76.0747,76.1252,76.0663,76.1168,15152.0
2019-03-25 14:55:00,90.51,90.56,90.48,90.55,16815.0,76.1252,76.1673,76.1,76.1588,16815.0
2019-03-25 15:00:00,90.56,90.62,90.51,90.54,16045.0,76.1673,76.2177,76.1252,76.1504,16045.0
2019-03-25 15:05:00,90.55,90.61,90.52,90.61,19388.0,76.1588,76.2093,76.1336,76.2093,19388.0
2019-03-25 15:10:00,90.61,90.83,90.61,90.81,50757.0,76.2093,76.3943,76.2093,76.3775,50757.0
2019-03-25 15:15:00,90.81,90.82,90.67,90.74,20243.0,76.3775,76.3859,76.2598,76.3186,20243.0
2019-03-25 15:20:00,90.74,90.84,90.73,90.8,29293.0,76.3186,76.4028,76.3102,76.3691,29293.0
2019-03-25 15:25:00,90.81,90.86,90.78,90.82,18275.0,76.3775,76.4196,76.3523,76.3859,18275.0
2019-03-25 15:30:00,90.81,90.83,90.71,90.75,35325.0,76.3775,76.3943,76.2934,76.3271,35325.0
2019-03-25 15:35:00,90.75,90.77,90.67,90.68,29868.0,76.3271,76.3439,76.2598,76.2682,29868.0
2019-03-25 15:40:00,90.67,90.74,90.62,90.72,39797.0,76.2598,76.3186,76.2177,76.3018,39797.0
2019-03-25 15:45:00,90.71,90.77,90.6,90.6,45570.0,76.2934,76.3439,76.2009,76.2009,45570.0
2019-03-25 15:50:00,90.61,90.69,90.59,90.68,50908.0,76.2093,76.2766,76.1925,76.2682,50908.0
2019-03-25 15:55:00,90.68,90.73,90.57,90.63,179440.0,76.2682,76.3102,76.1757,76.2261,179440.0
2019-03-26 09:30:00,91.36,91.48,91.12,91.44,82927.0,76.8401,76.941,76.6383,76.9074,82927.0
2019-03-26 09:35:00,91.44,91.68,91.43,91.62,24379.0,76.9074,77.1093,76.899,77.0588,24379.0
2019-03-26 09:40:00,91.62,91.7,91.46,91.65,21853.0,77.0588,77.1261,76.9242,77.084,21853.0
2019-03-26 09:45:00,91.66,91.76,91.5,91.52,80555.0,77.0924,77.1765,76.9579,76.9747,80555.0
2019-03-26 09:50:00,91.53,91.75,91.48,91.74,32358.0,76.9831,77.1681,76.941,77.1597,32358.0
2019-03-26 09:55:00,91.73,91.77,91.58,91.75,52851.0,77.1513,77.1849,77.0251,77.1681,52851.0
2019-03-26 10:00:00,91.75,91.76,91.58,91.62,56818.0,77.1681,77.1765,77.0251,77.0588,56818.0
2019-03-26 10:05:00,91.62,91.65,91.47,91.57,38428.0,77.0588,77.084,76.9326,77.0167,38428.0
2019-03-26 10:10:00,91.57,91.65,91.55,91.65,33251.0,77.0167,77.084,76.9999,77.084,33251.0
2019-03-26 10:15:00,91.65,91.69,91.57,91.69,13310.0,77.084,77.1177,77.0167,77.1177,13310.0
2019-03-26 10:20:00,91.69,91.73,91.61,91.71,18309.0,77.1177,77.1513,77.0504,77.1345,18309.0
2019-03-26 10:25:00,91.72,91.78,91.69,91.74,34212.0,77.1429,77.1934,77.1177,77.1597,34212.0
2019-03-26 10:30:00,91.75,91.78,91.65,91.72,16489.0,77.1681,77.1934,77.084,77.1429,16489.0
2019-03-26 10:35:00,91.72,91.75,91.63,91.71,23340.0,77.1429,77.1681,77.0672,77.1345,23340.0
2019-03-26 10:40:00,91.72,91.79,91.7,91.73,16454.0,77.1429,77.2018,77.1261,77.1513,16454.0
2019-03-26 10:45:00,91.74,91.87,91.73,91.86,33382.0,77.1597,77.2691,77.1513,77.2606,33382.0
2019-03-26 10:50:00,91.86,91.94,91.83,91.92,26826.0,77.2606,77.3279,77.2354,77.3111,26826.0
2019-03-26 10:55:00,91.92,91.97,91.89,91.92,54906.0,77.3111,77.3532,77.2859,77.3111,54906.0
2019-03-26 11:00:00,91.91,92.01,91.89,91.98,54677.0,77.3027,77.3868,77.2859,77.3616,54677.0
2019-03-26 11:05:00,91.98,92.0,91.93,91.98,33305.0,77.3616,77.3784,77.3195,77.3616,33305.0
2019-03-26 11:10:00,91.97,91.98,91.88,91.88,20030.0,77.3532,77.3616,77.2775,77.2775,20030.0
2019-03-26 11:15:00,91.89,92.12,91.89,92.02,31598.0,77.2859,77.4793,77.2859,77.3952,31598.0
2019-03-26 11:20:00,92.03,92.17,92.02,92.08,27240.0,77.4036,77.5214,77.3952,77.4457,27240.0
2019-03-26 11:25:00,92.08,92.09,91.96,92.04,31542.0,77.4457,77.4541,77.3448,77.412,31542.0
2019-03-26 11:30:00,92.04,92.04,91.95,92.0,18598.0,77.412,77.412,77.3363,77.3784,18598.0
2019-03-26 11:35:00,92.0,92.0,91.86,91.99,45603.0,77.3784,77.3784,77.2606,77.37,45603.0
2019-03-26 11:40:00,92.0,92.04,91.9,91.92,12114.0,77.3784,77.412,77.2943,77.3111,12114.0
2019-03-26 11:45:00,91.92,91.92,91.7,91.8,15273.0,77.3111,77.3111,77.1261,77.2102,15273.0
2019-03-26 11:50:00,91.79,91.8,91.57,91.57,27282.0,77.2018,77.2102,77.0167,77.0167,27282.0
2019-03-26 11:55:00,91.57,91.57,91.44,91.49,32304.0,77.0167,77.0167,76.9074,76.9494,32304.0
2019-03-26 12:00:00,91.49,91.6,91.48,91.59,21489.0,76.9494,77.042,76.941,77.0336,21489.0
2019-03-26 12:05:00,91.61,91.67,91.58,91.67,15319.0,77.0504,77.1008,77.0251,77.1008,15319.0
2019-03-26 12:10:00,91.66,91.73,91.64,91.72,15278.0,77.0924,77.1513,77.0756,77.1429,15278.0
2019-03-26 12:15:00,91.73,91.79,91.69,91.77,17245.0,77.1513,77.2018,77.1177,77.1849,17245.0
2019-03-26 12:20:00,91.77,91.78,91.63,91.64,19129.0,77.1849,77.1934,77.0672,77.0756,19129.0
2019-03-26 12:25:00,91.63,91.7,91.61,91.64,24988.0,77.0672,77.1261,77.0504,77.0756,24988.0
2019-03-26 12:30:00,91.64,91.66,91.56,91.56,32024.0,77.0756,77.0924,77.0083,77.0083,32024.0
2019-03-26 12:35:00,91.57,91.63,91.54,91.55,22003.0,77.0167,77.0672,76.9915,76.9999,22003.0
2019-03-26 12:40:00,91.55,91.55,91.46,91.48,30291.0,76.9999,76.9999,76.9242,76.941,30291.0
2019-03-26 12:45:00,91.49,91.51,91.38,91.41,45306.0,76.9494,76.9663,76.8569,76.8822,45306.0
2019-03-26 12:50:00,91.41,91.53,91.41,91.53,18258.0,76.8822,76.9831,76.8822,76.9831,18258.0
2019-03-26 12:55:00,91.52,91.54,91.47,91.5,34399.0,76.9747,76.9915,76.9326,76.9579,34399.0
2019-03-26 13:00:00,91.5,91.54,91.45,91.46,72445.0,76.9579,76.9915,76.9158,76.9242,72445.0
2019-03-26 13:05:00,91.45,91.5,91.41,91.5,27514.0,76.9158,76.9579,76.8822,76.9579,27514.0
2019-03-26 13:10:00,91.5,91.51,91.4,91.42,40705.0,76.9579,76.9663,76.8738,76.8906,40705.0
2019-03-26 13:15:00,91.42,91.43,91.36,91.39,40589.0,76.8906,76.899,76.8401,76.8653,40589.0
2019-03-26 13:20:00,91.39,91.4,91.02,91.03,119011.0,76.8653,76.8738,76.5541,76.5626,119011.0
2019-03-26 13:25:00,91.03,91.03,90.71,90.78,132340.0,76.5626,76.5626,76.2934,76.3523,132340.0
2019-03-26 13:30:00,90.78,90.95,90.63,90.89,78527.0,76.3523,76.4953,76.2261,76.4448,78527.0
2019-03-26 13:35:00,90.9,90.91,90.61,90.7,97887.0,76.4532,76.4616,76.2093,76.285,97887.0
2019-03-26 13:40:00,90.7,90.77,90.64,90.71,57047.0,76.285,76.3439,76.2345,76.2934,57047.0
2019-03-26 13:45:00,90.72,90.78,90.63,90.75,58019.0,76.3018,76.3523,76.2261,76.3271,58019.0
2019-03-26 13:50:00,90.75,90.82,90.64,90.77,59520.0,76.3271,76.3859,76.2345,76.3439,59520.0
2019-03-26 13:55:00,90.78,90.78,90.66,90.68,49700.0,76.3523,76.3523,76.2514,76.2682,49700.0
2019-03-26 14:00:00,90.67,90.75,90.65,90.72,48660.0,76.2598,76.3271,76.243,76.3018,48660.0
2019-03-26 14:05:00,90.73,90.9,90.73,90.83,53935.0,76.3102,76.4532,76.3102,76.3943,53935.0
2019-03-26 14:10:00,90.83,90.9,90.73,90.86,51931.0,76.3943,76.4532,76.3102,76.4196,51931.0
2019-03-26 14:15:00,90.86,90.88,90.78,90.81,69248.0,76.4196,76.4364,76.3523,76.3775,69248.0
2019-03-26 14:20:00,90.82,90.85,90.76,90.85,43815.0,76.3859,76.4112,76.3355,76.4112,43815.0
2019-03-26 14:25:00,90.85,90.91,90.82,90.82,35171.0,76.4112,76.4616,76.3859,76.3859,35171.0
2019-03-26 14:30:00,90.83,90.87,90.76,90.8,40200.0,76.3943,76.428,76.3355,76.3691,40200.0
2019-03-26 14:35:00,90.79,90.83,90.76,90.82,46735.0,76.3607,76.3943,76.3355,76.3859,46735.0
2019-03-26 14:40:00,90.83,90.95,90.82,90.95,41267.0,76.3943,76.4953,76.3859,76.4953,41267.0
2019-03-26 14:45:00,90.95,91.01,90.93,91.0,39417.0,76.4953,76.5457,76.4785,76.5373,39417.0
2019-03-26 14:50:00,91.0,91.01,90.89,90.89,72235.0,76.5373,76.5457,76.4448,76.4448,72235.0
2019-03-26 14:55:00,90.89,91.0,90.85,90.98,82007.0,76.4448,76.5373,76.4112,76.5205,82007.0
2019-03-26 15:00:00,90.98,91.05,90.98,90.99,54124.0,76.5205,76.5794,76.5205,76.5289,54124.0
2019-03-26 15:05:00,91.0,91.05,90.95,90.95,84046.0,76.5373,76.5794,76.4953,76.4953,84046.0
2019-03-26 15:10:00,90.95,90.95,90.83,90.84,55413.0,76.4953,76.4953,76.3943,76.4028,55413.0
2019-03-26 15:15:00,90.85,90.99,90.85,90.92,36728.0,76.4112,76.5289,76.4112,76.47,36728.0
2019-03-26 15:20:00,90.92,90.96,90.86,90.89,35334.0,76.47,76.5037,76.4196,76.4448,35334.0
2019-03-26 15:25:00,90.89,90.93,90.85,90.87,58238.0,76.4448,76.4785,76.4112,76.428,58238.0
2019-03-26 15:30:00,90.87,90.95,90.8,90.91,63614.0,76.428,76.4953,76.3691,76.4616,63614.0
2019-03-26 15:35:00,90.92,90.96,90.88,90.9,54278.0,76.47,76.5037,76.4364,76.4532,54278.0
2019-03-26 15:40:00,90.91,90.96,90.89,90.92,73633.0,76.4616,76.5037,76.4448,76.47,73633.0
2019-03-26 15:45:00,90.92,91.0,90.84,90.95,108538.0,76.47,76.5373,76.4028,76.4953,108538.0
2019-03-26 15:50:00,90.95,91.05,90.92,90.96,112228.0,76.4953,76.5794,76.47,76.5037,112228.0
2019-03-26 15:55:00,90.95,91.1,90.95,91.09,179959.0,76.4953,76.6214,76.4953,76.613,179959.0
2019-03-27 09:30:00,91.07,91.18,90.67,91.12,89200.0,76.5962,76.6887,76.2598,76.6383,89200.0
2019-03-27 09:35:00,91.09,91.21,91.0,91.18,65987.0,76.613,76.7139,76.5373,76.6887,65987.0
2019-03-27 09:40:00,91.22,91.29,91.09,91.23,24729.0,76.7224,76.7812,76.613,76.7308,24729.0
2019-03-27 09:45:00,91.23,91.24,90.98,91.04,38072.0,76.7308,76.7392,76.5205,76.571,38072.0
2019-03-27 09:50:00,91.05,91.2,91.03,91.04,32165.0,76.5794,76.7055,76.5626,76.571,32165.0
2019-03-27 09:55:00,91.05,91.05,90.7,90.71,53009.0,76.5794,76.5794,76.285,76.2934,53009.0
2019-03-27 10:00:00,90.71,90.73,90.53,90.7,35818.0,76.2934,76.3102,76.142,76.285,35818.0
2019-03-27 10:05:00,90.7,90.82,90.57,90.7,54820.0,76.285,76.3859,76.1757,76.285,54820.0
2019-03-27 10:10:00,90.71,90.8,90.68,90.79,23831.0,76.2934,76.3691,76.2682,76.3607,23831.0
2019-03-27 10:15:00,90.79,90.92,90.76,90.89,15897.0,76.3607,76.47,76.3355,76.4448,15897.0
2019-03-27 10:20:00,90.9,90.9,90.78,90.78,35135.0,76.4532,76.4532,76.3523,76.3523,35135.0
2019-03-27 10:25:00,90.78,90.78,90.72,90.74,21108.0,76.3523,76.3523,76.3018,76.3186,21108.0
2019-03-27 10:30:00,90.74,90.83,90.74,90.79,24626.0,76.3186,76.3943,76.3186,76.3607,24626.0
2019-03-27 10:35:00,90.79,90.81,90.5,90.56,47427.0,76.3607,76.3775,76.1168,76.1673,47427.0
2019-03-27 10:40:00,90.57,90.63,90.47,90.53,47279.0,76.1757,76.2261,76.0916,76.142,47279.0
2019-03-27 10:45:00,90.51,90.52,90.37,90.48,29413.0,76.1252,76.1336,76.0075,76.1,29413.0
2019-03-27 10:50:00,90.48,90.51,90.23,90.31,77134.0,76.1,76.1252,75.8897,75.957,77134.0
2019-03-27 10:55:00,90.31,90.32,90.24,90.26,30785.0,75.957,75.9654,75.8981,75.9149,30785.0
2019-03-27 11:00:00,90.26,90.31,90.18,90.2,26129.0,75.9149,75.957,75.8476,75.8645,26129.0
2019-03-27 11:05:00,90.18,90.19,90.06,90.13,63343.0,75.8476,75.8561,75.7467,75.8056,63343.0
2019-03-27 11:10:00,90.13,90.19,90.01,90.04,45972.0,75.8056,75.8561,75.7047,75.7299,45972.0
2019-03-27 11:15:00,90.03,90.05,89.9,89.94,65162.0,75.7215,75.7383,75.6121,75.6458,65162.0
2019-03-27 11:20:00,89.94,89.94,89.82,89.91,67904.0,75.6458,75.6458,75.5449,75.6206,67904.0
2019-03-27 11:25:00,89.91,89.95,89.8,89.8,32623.0,75.6206,75.6542,75.528,75.528,32623.0
2019-03-27 11:30:00,89.8,89.83,89.62,89.64,57619.0,75.528,75.5533,75.3766,75.3935,57619.0
2019-03-27 11:35:00,89.63,89.73,89.56,89.72,51148.0,75.3851,75.4692,75.3262,75.4608,51148.0
2019-03-27 11:40:00,89.72,89.73,89.52,89.53,51984.0,75.4608,75.4692,75.2925,75.301,51984.0
2019-03-27 11:45:00,89.54,89.68,89.54,89.58,53861.0,75.3094,75.4271,75.3094,75.343,53861.0
2019-03-27 11:50:00,89.58,89.65,89.51,89.65,43518.0,75.343,75.4019,75.2841,75.4019,43518.0
2019-03-27 11:55:00,89.65,89.82,89.64,89.81,29793.0,75.4019,75.5449,75.3935,75.5365,29793.0
2019-03-27 12:00:00,89.81,89.96,89.73,89.95,24262.0,75.5365,75.6626,75.4692,75.6542,24262.0
2019-03-27 12:05:00,89.95,89.95,89.8,89.84,35538.0,75.6542,75.6542,75.528,75.5617,35538.0
2019-03-27 12:10:00,89.86,90.02,89.83,89.91,28168.0,75.5785,75.7131,75.5533,75.6206,28168.0
2019-03-27 12:15:00,89.9,89.97,89.87,89.94,26433.0,75.6121,75.671,75.5869,75.6458,26433.0
2019-03-27 12:20:00,89.95,90.1,89.94,90.02,20673.0,75.6542,75.7804,75.6458,75.7131,20673.0
2019-03-27 12:25:00,90.02,90.07,89.96,90.02,24275.0,75.7131,75.7551,75.6626,75.7131,24275.0
2019-03-27 12:30:00,90.02,90.05,89.97,90.02,14930.0,75.7131,75.7383,75.671,75.7131,14930.0
2019-03-27 12:35:00,90.02,90.07,89.97,90.02,10113.0,75.7131,75.7551,75.671,75.7131,10113.0
2019-03-27 12:40:00,90.02,90.05,90.0,90.05,24007.0,75.7131,75.7383,75.6963,75.7383,24007.0
2019-03-27 12:45:00,90.06,90.11,90.03,90.09,21037.0,75.7467,75.7888,75.7215,75.772,21037.0
2019-03-27 12:50:00,90.08,90.14,90.01,90.12,24969.0,75.7635,75.814,75.7047,75.7972,24969.0
2019-03-27 12:55:00,90.13,90.14,90.05,90.05,12586.0,75.8056,75.814,75.7383,75.7383,12586.0
2019-03-27 13:00:00,90.07,90.07,89.94,89.95,29486.0,75.7551,75.7551,75.6458,75.6542,29486.0
2019-03-27 13:05:00,89.95,90.09,89.95,89.99,18703.0,75.6542,75.772,75.6542,75.6878,18703.0
2019-03-27 13:10:00,89.99,90.22,89.99,90.17,26692.0,75.6878,75.8813,75.6878,75.8392,26692.0
2019-03-27 13:15:00,90.18,90.25,90.12,90.18,17832.0,75.8476,75.9065,75.7972,75.8476,17832.0
2019-03-27 13:20:00,90.17,90.23,90.14,90.19,19454.0,75.8392,75.8897,75.814,75.8561,19454.0
2019-03-27 13:25:00,90.19,90.28,90.17,90.18,26436.0,75.8561,75.9318,75.8392,75.8476,26436.0
2019-03-27 13:30:00,90.18,90.21,90.14,90.14,13644.0,75.8476,75.8729,75.814,75.814,13644.0
2019-03-27 13:35:00,90.14,90.22,90.1,90.22,15494.0,75.814,75.8813,75.7804,75.8813,15494.0
2019-03-27 13:40:00,90.23,90.41,90.23,90.38,14576.0,75.8897,76.0411,75.8897,76.0159,14576.0
2019-03-27 13:45:00,90.39,90.43,90.33,90.36,29510.0,76.0243,76.0579,75.9738,75.999,29510.0
2019-03-27 13:50:00,90.36,90.44,90.35,90.38,47881.0,75.999,76.0663,75.9906,76.0159,47881.0
2019-03-27 13:55:00,90.37,90.38,90.12,90.2,71905.0,76.0075,76.0159,75.7972,75.8645,71905.0
2019-03-27 14:00:00,90.2,90.32,90.18,90.31,23762.0,75.8645,75.9654,75.8476,75.957,23762.0
2019-03-27 14:05:00,90.31,90.36,90.25,90.34,29180.0,75.957,75.999,75.9065,75.9822,29180.0
2019-03-27 14:10:00,90.34,90.38,90.27,90.34,47346.0,75.9822,76.0159,75.9233,75.9822,47346.0
2019-03-27 14:15:00,90.34,90.35,90.28,90.3,32945.0,75.9822,75.9906,75.9318,75.9486,32945.0
2019-03-27 14:20:00,90.3,90.33,90.23,90.31,32759.0,75.9486,75.9738,75.8897,75.957,32759.0
2019-03-27 14:25:00,90.3,90.34,90.25,90.29,42871.0,75.9486,75.9822,75.9065,75.9402,42871.0
2019-03-27 14:30:00,90.29,90.35,90.24,90.25,94586.0,75.9402,75.9906,75.8981,75.9065,94586.0
2019-03-27 14:35:00,90.25,90.32,90.15,90.18,34977.0,75.9065,75.9654,75.8224,75.8476,34977.0
2019-03-27 14:40:00,90.18,90.25,90.17,90.24,21748.0,75.8476,75.9065,75.8392,75.8981,21748.0
2019-03-27 14:45:00,90.25,90.31,90.24,90.31,22019.0,75.9065,75.957,75.8981,75.957,22019.0
2019-03-27 14:50:00,90.31,90.35,90.28,90.31,46197.0,75.957,75.9906,75.9318,75.957,46197.0
2019-03-27 14:55:00,90.32,90.38,90.26,90.3,65444.0,75.9654,76.0159,75.9149,75.9486,65444.0
2019-03-27 15:00:00,90.31,90.33,90.25,90.29,20022.0,75.957,75.9738,75.9065,75.9402,20022.0
2019-03-27 15:05:00,90.3,90.33,90.21,90.21,49945.0,75.9486,75.9738,75.8729,75.8729,49945.0
2019-03-27 15:10:00,90.21,90.33,90.2,90.23,69801.0,75.8729,75.9738,75.8645,75.8897,69801.0
2019-03-27 15:15:00,90.22,90.33,90.14,90.31,101841.0,75.8813,75.9738,75.814,75.957,101841.0
2019-03-27 15:20:00,90.31,90.35,90.28,90.28,50051.0,75.957,75.9906,75.9318,75.9318,50051.0
2019-03-27 15:25:00,90.3,90.38,90.26,90.37,46462.0,75.9486,76.0159,75.9149,76.0075,46462.0
2019-03-27 15:30:00,90.37,90.52,90.36,90.39,79273.0,76.0075,76.1336,75.999,76.0243,79273.0
2019-03-27 15:35:00,90.38,90.48,90.32,90.4,136775.0,76.0159,76.1,75.9654,76.0327,136775.0
2019-03-27 15:40:00,90.4,90.4,90.32,90.32,95983.0,76.0327,76.0327,75.9654,75.9654,95983.0
2019-03-27 15:45:00,90.33,90.41,90.32,90.34,104628.0,75.9738,76.0411,75.9654,75.9822,104628.0
2019-03-27 15:50:00,90.34,90.35,90.17,90.18,83303.0,75.9822,75.9906,75.8392,75.8476,83303.0
2019-03-27 15:55:00,90.17,90.27,90.15,90.26,194892.0,75.8392,75.9233,75.8224,75.9149,194892.0
2019-03-28 09:30:00,90.3,90.57,90.28,90.39,81754.0,75.9486,76.1757,75.9318,76.0243,81754.0
2019-03-28 09:35:00,90.37,90.45,90.26,90.29,53405.0,76.0075,76.0747,75.9149,75.9402,53405.0
2019-03-28 09:40:00,90.3,90.54,90.3,90.42,43659.0,75.9486,76.1504,75.9486,76.0495,43659.0
2019-03-28 09:45:00,90.43,90.66,90.4,90.49,38285.0,76.0579,76.2514,76.0327,76.1084,38285.0
2019-03-28 09:50:00,90.51,90.53,90.34,90.38,53226.0,76.1252,76.142,75.9822,76.0159,53226.0
2019-03-28 09:55:00,90.39,90.54,90.37,90.52,47418.0,76.0243,76.1504,76.0075,76.1336,47418.0
2019-03-28 10:00:00,90.54,90.55,90.39,90.47,56664.0,76.1504,76.1588,76.0243,76.0916,56664.0
2019-03-28 10:05:00,90.47,90.54,90.43,90.53,43130.0,76.0916,76.1504,76.0579,76.142,43130.0
2019-03-28 10:10:00,90.54,90.54,90.28,90.29,52039.0,76.1504,76.1504,75.9318,75.9402,52039.0
2019-03-28 10:15:00,90.29,90.32,90.26,90.28,31789.0,75.9402,75.9654,75.9149,75.9318,31789.0
2019-03-28 10:20:00,90.29,90.3,90.18,90.21,35499.0,75.9402,75.9486,75.8476,75.8729,35499.0
2019-03-28 10:25:00,90.21,90.23,90.18,90.22,26079.0,75.8729,75.8897,75.8476,75.8813,26079.0
2019-03-28 10:30:00,90.22,90.25,90.18,90.19,32276.0,75.8813,75.9065,75.8476,75.8561,32276.0
2019-03-28 10:35:00,90.19,90.24,90.1,90.1,52002.0,75.8561,75.8981,75.7804,75.7804,52002.0
2019-03-28 10:40:00,90.12,90.21,90.09,90.11,39781.0,75.7972,75.8729,75.772,75.7888,39781.0
2019-03-28 10:45:00,90.12,90.12,90.0,90.01,23231.0,75.7972,75.7972,75.6963,75.7047,23231.0
2019-03-28 10:50:00,90.02,90.03,89.98,89.98,21562.0,75.7131,75.7215,75.6794,75.6794,21562.0
2019-03-28 10:55:00,89.97,90.01,89.9,89.91,18776.0,75.671,75.7047,75.6121,75.6206,18776.0
2019-03-28 11:00:00,89.92,89.93,89.65,89.69,61930.0,75.629,75.6374,75.4019,75.4355,61930.0
2019-03-28 11:05:00,89.69,89.74,89.62,89.72,43264.0,75.4355,75.4776,75.3766,75.4608,43264.0
2019-03-28 11:10:00,89.71,89.76,89.65,89.7,26878.0,75.4523,75.4944,75.4019,75.4439,26878.0
2019-03-28 11:15:00,89.68,89.71,89.61,89.62,18718.0,75.4271,75.4523,75.3682,75.3766,18718.0
2019-03-28 11:20:00,89.61,89.66,89.54,89.57,27670.0,75.3682,75.4103,75.3094,75.3346,27670.0
2019-03-28 11:25:00,89.57,89.59,89.47,89.48,36957.0,75.3346,75.3514,75.2505,75.2589,36957.0
2019-03-28 11:30:00,89.47,89.61,89.47,89.56,49283.0,75.2505,75.3682,75.2505,75.3262,49283.0
2019-03-28 11:35:00,89.55,89.6,89.52,89.58,40689.0,75.3178,75.3598,75.2925,75.343,40689.0
2019-03-28 11:40:00,89.57,89.57,89.46,89.56,22851.0,75.3346,75.3346,75.2421,75.3262,22851.0
2019-03-28 11:45:00,89.56,89.66,89.49,89.65,38179.0,75.3262,75.4103,75.2673,75.4019,38179.0
2019-03-28 11:50:00,89.66,89.7,89.61,89.63,52043.0,75.4103,75.4439,75.3682,75.3851,52043.0
2019-03-28 11:55:00,89.63,89.72,89.63,89.7,36710.0,75.3851,75.4608,75.3851,75.4439,36710.0
2019-03-28 12:00:00,89.69,89.72,89.63,89.7,45855.0,75.4355,75.4608,75.3851,75.4439,45855.0
2019-03-28 12:05:00,89.71,89.78,89.7,89.77,23357.0,75.4523,75.5112,75.4439,75.5028,23357.0
2019-03-28 12:10:00,89.77,89.78,89.7,89.72,31387.0,75.5028,75.5112,75.4439,75.4608,31387.0
2019-03-28 12:15:00,89.72,89.73,89.69,89.72,95045.0,75.4608,75.4692,75.4355,75.4608,95045.0
2019-03-28 12:20:00,89.72,89.77,89.71,89.76,56932.0,75.4608,75.5028,75.4523,75.4944,56932.0
2019-03-28 12:25:00,89.76,89.77,89.72,89.76,27501.0,75.4944,75.5028,75.4608,75.4944,27501.0
2019-03-28 12:30:00,89.76,89.85,89.76,89.84,19522.0,75.4944,75.5701,75.4944,75.5617,19522.0
2019-03-28 12:35:00,89.84,89.93,89.83,89.92,52451.0,75.5617,75.6374,75.5533,75.629,52451.0
2019-03-28 12:40:00,89.93,89.94,89.88,89.89,22924.0,75.6374,75.6458,75.5953,75.6037,22924.0
2019-03-28 12:45:00,89.89,89.91,89.86,89.89,14263.0,75.6037,75.6206,75.5785,75.6037,14263.0
2019-03-28 12:50:00,89.89,90.01,89.89,90.0,16762.0,75.6037,75.7047,75.6037,75.6963,16762.0
2019-03-28 12:55:00,90.0,90.0,89.93,89.97,29363.0,75.6963,75.6963,75.6374,75.671,29363.0
2019-03-28 13:00:00,89.97,90.01,89.97,89.99,25204.0,75.671,75.7047,75.671,75.6878,25204.0
2019-03-28 13:05:00,90.0,90.0,89.96,89.97,15433.0,75.6963,75.6963,75.6626,75.671,15433.0
2019-03-28 13:10:00,89.97,89.98,89.96,89.97,21278.0,75.671,75.6794,75.6626,75.671,21278.0
2019-03-28 13:15:00,89.97,90.01,89.96,89.97,26899.0,75.671,75.7047,75.6626,75.671,26899.0
2019-03-28 13:20:00,89.97,90.02,89.97,89.98,25168.0,75.671,75.7131,75.671,75.6794,25168.0
2019-03-28 13:25:00,90.0,90.03,89.98,90.03,13663.0,75.6963,75.7215,75.6794,75.7215,13663.0
2019-03-28 13:30:00,90.02,90.02,89.98,89.98,37931.0,75.7131,75.7131,75.6794,75.6794,37931.0
2019-03-28 13:35:00,89.98,89.99,89.93,89.95,20090.0,75.6794,75.6878,75.6374,75.6542,20090.0
2019-03-28 13:40:00,89.95,89.95,89.87,89.88,26558.0,75.6542,75.6542,75.5869,75.5953,26558.0
2019-03-28 13:45:00,89.87,89.92,89.87,89.91,20564.0,75.5869,75.629,75.5869,75.6206,20564.0
2019-03-28 13:50:00,89.91,89.95,89.91,89.93,19579.0,75.6206,75.6542,75.6206,75.6374,19579.0
2019-03-28 13:55:00,89.93,89.95,89.92,89.94,12709.0,75.6374,75.6542,75.629,75.6458,12709.0
2019-03-28 14:00:00,89.95,89.95,89.92,89.95,31958.0,75.6542,75.6542,75.629,75.6542,31958.0
2019-03-28 14:05:00,89.95,89.97,89.91,89.93,18136.0,75.6542,75.671,75.6206,75.6374,18136.0
2019-03-28 14:10:00,89.93,89.97,89.92,89.95,24483.0,75.6374,75.671,75.629,75.6542,24483.0
2019-03-28 14:15:00,89.95,89.97,89.94,89.96,17180.0,75.6542,75.671,75.6458,75.6626,17180.0
2019-03-28 14:20:00,89.96,90.0,89.95,90.0,35299.0,75.6626,75.6963,75.6542,75.6963,35299.0
2019-03-28 14:25:00,89.99,90.03,89.98,90.03,33352.0,75.6878,75.7215,75.6794,75.7215,33352.0
2019-03-28 14:30:00,90.02,90.02,89.96,89.96,27710.0,75.7131,75.7131,75.6626,75.6626,27710.0
2019-03-28 14:35:00,89.97,89.99,89.96,89.97,49914.0,75.671,75.6878,75.6626,75.671,49914.0
2019-03-28 14:40:00,89.97,90.01,89.95,90.0,41650.0,75.671,75.7047,75.6542,75.6963,41650.0
2019-03-28 14:45:00,90.0,90.01,89.96,89.98,20010.0,75.6963,75.7047,75.6626,75.6794,20010.0
2019-03-28 14:50:00,89.98,89.98,89.89,89.95,43702.0,75.6794,75.6794,75.6037,75.6542,43702.0
2019-03-28 14:55:00,89.95,89.98,89.93,89.95,44720.0,75.6542,75.6794,75.6374,75.6542,44720.0
2019-03-28 15:00:00,89.95,90.01,89.94,89.98,64005.0,75.6542,75.7047,75.6458,75.6794,64005.0
2019-03-28 15:05:00,89.98,90.02,89.97,90.0,49175.0,75.6794,75.7131,75.671,75.6963,49175.0
2019-03-28 15:10:00,90.0,90.03,89.99,90.02,39953.0,75.6963,75.7215,75.6878,75.7131,39953.0
2019-03-28 15:15:00,90.02,90.05,89.97,90.02,118640.0,75.7131,75.7383,75.671,75.7131,118640.0
2019-03-28 15:20:00,90.02,90.03,89.99,90.01,38769.0,75.7131,75.7215,75.6878,75.7047,38769.0
2019-03-28 15:25:00,90.02,90.02,89.97,90.0,84714.0,75.7131,75.7131,75.671,75.6963,84714.0
2019-03-28 15:30:00,90.0,90.01,89.98,90.01,63858.0,75.6963,75.7047,75.6794,75.7047,63858.0
2019-03-28 15:35:00,90.01,90.06,89.98,89.98,224155.0,75.7047,75.7467,75.6794,75.6794,224155.0
2019-03-28 15:40:00,89.98,89.99,89.93,89.98,102184.0,75.6794,75.6878,75.6374,75.6794,102184.0
2019-03-28 15:45:00,89.98,89.98,89.93,89.95,71026.0,75.6794,75.6794,75.6374,75.6542,71026.0
2019-03-28 15:50:00,89.95,89.97,89.89,89.95,180764.0,75.6542,75.671,75.6037,75.6542,180764.0
2019-03-28 15:55:00,89.95,90.0,89.91,89.96,273661.0,75.6542,75.6963,75.6206,75.6626,273661.0
2019-03-29 09:30:00,90.22,90.45,90.01,90.13,73266.0,75.8813,76.0747,75.7047,75.8056,73266.0
2019-03-29 09:35:00,90.15,90.15,89.8,90.06,40585.0,75.8224,75.8224,75.528,75.7467,40585.0
2019-03-29 09:40:00,90.08,90.24,90.01,90.2,16152.0,75.7635,75.8981,75.7047,75.8645,16152.0
2019-03-29 09:45:00,90.18,90.21,89.93,89.93,22176.0,75.8476,75.8729,75.6374,75.6374,22176.0
2019-03-29 09:50:00,89.94,90.18,89.89,90.17,28661.0,75.6458,75.8476,75.6037,75.8392,28661.0
2019-03-29 09:55:00,90.17,90.22,90.13,90.2,21792.0,75.8392,75.8813,75.8056,75.8645,21792.0
2019-03-29 10:00:00,90.18,90.28,90.15,90.2,25111.0,75.8476,75.9318,75.8224,75.8645,25111.0
2019-03-29 10:05:00,90.2,90.23,90.09,90.21,21889.0,75.8645,75.8897,75.772,75.8729,21889.0
2019-03-29 10:10:00,90.2,90.26,90.16,90.24,34493.0,75.8645,75.9149,75.8308,75.8981,34493.0
2019-03-29 10:15:00,90.23,90.29,90.22,90.26,21670.0,75.8897,75.9402,75.8813,75.9149,21670.0
2019-03-29 10:20:00,90.27,90.28,90.19,90.23,24809.0,75.9233,75.9318,75.8561,75.8897,24809.0
2019-03-29 10:25:00,90.23,90.3,90.22,90.27,28406.0,75.8897,75.9486,75.8813,75.9233,28406.0
2019-03-29 10:30:00,90.27,90.31,90.22,90.29,35815.0,75.9233,75.957,75.8813,75.9402,35815.0
2019-03-29 10:35:00,90.29,90.37,90.26,90.27,23920.0,75.9402,76.0075,75.9149,75.9233,23920.0
2019-03-29 10:40:00,90.27,90.3,90.17,90.18,68617.0,75.9233,75.9486,75.8392,75.8476,68617.0
2019-03-29 10:45:00,90.17,90.2,90.1,90.15,26608.0,75.8392,75.8645,75.7804,75.8224,26608.0
2019-03-29 10:50:00,90.15,90.15,90.09,90.09,17088.0,75.8224,75.8224,75.772,75.772,17088.0
2019-03-29 10:55:00,90.1,90.22,90.1,90.21,29255.0,75.7804,75.8813,75.7804,75.8729,29255.0
2019-03-29 11:00:00,90.2,90.51,90.2,90.4,42385.0,75.8645,76.1252,75.8645,76.0327,42385.0
2019-03-29 11:05:00,90.4,90.47,90.34,90.44,35125.0,76.0327,76.0916,75.9822,76.0663,35125.0
2019-03-29 11:10:00,90.43,90.5,90.41,90.5,45664.0,76.0579,76.1168,76.0411,76.1168,45664.0
2019-03-29 11:15:00,90.5,90.58,90.47,90.51,29359.0,76.1168,76.1841,76.0916,76.1252,29359.0
2019-03-29 11:20:00,90.51,90.54,90.46,90.53,42817.0,76.1252,76.1504,76.0831,76.142,42817.0
2019-03-29 11:25:00,90.53,90.54,90.45,90.52,48543.0,76.142,76.1504,76.0747,76.1336,48543.0
2019-03-29 11:30:00,90.52,90.63,90.48,90.63,45852.0,76.1336,76.2261,76.1,76.2261,45852.0
2019-03-29 11:35:00,90.64,90.67,90.58,90.66,53641.0,76.2345,76.2598,76.1841,76.2514,53641.0
2019-03-29 11:40:00,90.66,90.69,90.59,90.66,25866.0,76.2514,76.2766,76.1925,76.2514,25866.0
2019-03-29 11:45:00,90.66,90.67,90.6,90.63,15754.0,76.2514,76.2598,76.2009,76.2261,15754.0
2019-03-29 11:50:00,90.64,90.69,90.62,90.64,25677.0,76.2345,76.2766,76.2177,76.2345,25677.0
2019-03-29 11:55:00,90.65,90.65,90.6,90.61,18638.0,76.243,76.243,76.2009,76.2093,18638.0
2019-03-29 12:00:00,90.61,90.63,90.53,90.58,22337.0,76.2093,76.2261,76.142,76.1841,22337.0
2019-03-29 12:05:00,90.58,90.59,90.51,90.58,28527.0,76.1841,76.1925,76.1252,76.1841,28527.0
2019-03-29 12:10:00,90.56,90.66,90.52,90.6,59331.0,76.1673,76.2514,76.1336,76.2009,59331.0
2019-03-29 12:15:00,90.61,90.72,90.58,90.72,41792.0,76.2093,76.3018,76.1841,76.3018,41792.0
2019-03-29 12:20:00,90.71,90.82,90.71,90.76,26762.0,76.2934,76.3859,76.2934,76.3355,26762.0
2019-03-29 12:25:00,90.77,90.8,90.71,90.77,27175.0,76.3439,76.3691,76.2934,76.3439,27175.0
2019-03-29 12:30:00,90.77,90.8,90.74,90.77,44816.0,76.3439,76.3691,76.3186,76.3439,44816.0
2019-03-29 12:35:00,90.78,90.9,90.75,90.85,30323.0,76.3523,76.4532,76.3271,76.4112,30323.0
2019-03-29 12:40:00,90.86,90.9,90.82,90.85,15860.0,76.4196,76.4532,76.3859,76.4112,15860.0
2019-03-29 12:45:00,90.84,90.88,90.8,90.88,10734.0,76.4028,76.4364,76.3691,76.4364,10734.0
2019-03-29 12:50:00,90.88,90.91,90.77,90.91,31268.0,76.4364,76.4616,76.3439,76.4616,31268.0
2019-03-29 12:55:00,90.91,90.96,90.9,90.92,20920.0,76.4616,76.5037,76.4532,76.47,20920.0
2019-03-29 13:00:00,90.92,90.94,90.83,90.85,35834.0,76.47,76.4869,76.3943,76.4112,35834.0
2019-03-29 13:05:00,90.85,90.85,90.76,90.82,24353.0,76.4112,76.4112,76.3355,76.3859,24353.0
2019-03-29 13:10:00,90.82,90.83,90.75,90.78,17534.0,76.3859,76.3943,76.3271,76.3523,17534.0
2019-03-29 13:15:00,90.77,90.77,90.7,90.72,20587.0,76.3439,76.3439,76.285,76.3018,20587.0
2019-03-29 13:20:00,90.72,90.76,90.67,90.72,14848.0,76.3018,76.3355,76.2598,76.3018,14848.0
2019-03-29 13:25:00,90.72,90.79,90.71,90.77,14517.0,76.3018,76.3607,76.2934,76.3439,14517.0
2019-03-29 13:30:00,90.77,90.79,90.75,90.77,18397.0,76.3439,76.3607,76.3271,76.3439,18397.0
2019-03-29 13:35:00,90.76,90.8,90.74,90.79,18773.0,76.3355,76.3691,76.3186,76.3607,18773.0
2019-03-29 13:40:00,90.79,90.87,90.78,90.86,23928.0,76.3607,76.428,76.3523,76.4196,23928.0
2019-03-29 13:45:00,90.86,90.87,90.79,90.85,12512.0,76.4196,76.428,76.3607,76.4112,12512.0
2019-03-29 13:50:00,90.85,90.9,90.83,90.87,18434.0,76.4112,76.4532,76.3943,76.428,18434.0
2019-03-29 13:55:00,90.87,90.87,90.79,90.81,21578.0,76.428,76.428,76.3607,76.3775,21578.0
2019-03-29 14:00:00,90.81,90.85,90.8,90.85,21667.0,76.3775,76.4112,76.3691,76.4112,21667.0
2019-03-29 14:05:00,90.84,90.85,90.75,90.75,20467.0,76.4028,76.4112,76.3271,76.3271,20467.0
2019-03-29 14:10:00,90.76,90.76,90.72,90.74,31820.0,76.3355,76.3355,76.3018,76.3186,31820.0
2019-03-29 14:15:00,90.75,90.77,90.71,90.76,35842.0,76.3271,76.3439,76.2934,76.3355,35842.0
2019-03-29 14:20:00,90.75,90.83,90.74,90.83,23278.0,76.3271,76.3943,76.3186,76.3943,23278.0
2019-03-29 14:25:00,90.83,90.87,90.8,90.87,18613.0,76.3943,76.428,76.3691,76.428,18613.0
2019-03-29 14:30:00,90.86,90.88,90.83,90.83,14766.0,76.4196,76.4364,76.3943,76.3943,14766.0
2019-03-29 14:35:00,90.84,90.87,90.83,90.86,15531.0,76.4028,76.428,76.3943,76.4196,15531.0
2019-03-29 14:40:00,90.85,90.86,90.78,90.79,28282.0,76.4112,76.4196,76.3523,76.3607,28282.0
2019-03-29 14:45:00,90.78,90.84,90.76,90.83,18716.0,76.3523,76.4028,76.3355,76.3943,18716.0
2019-03-29 14:50:00,90.83,91.07,90.82,91.07,43136.0,76.3943,76.5962,76.3859,76.5962,43136.0
2019-03-29 14:55:00,91.07,91.09,90.99,91.05,36415.0,76.5962,76.613,76.5289,76.5794,36415.0
2019-03-29 15:00:00,91.05,91.17,91.05,91.1,29816.0,76.5794,76.6803,76.5794,76.6214,29816.0
2019-03-29 15:05:00,91.11,91.13,90.98,91.01,54343.0,76.6298,76.6467,76.5205,76.5457,54343.0
2019-03-29 15:10:00,91.01,91.03,90.88,90.89,23886.0,76.5457,76.5626,76.4364,76.4448,23886.0
2019-03-29 15:15:00,90.88,90.97,90.84,90.89,29901.0,76.4364,76.5121,76.4028,76.4448,29901.0
2019-03-29 15:20:00,90.9,90.92,90.82,90.83,19940.0,76.4532,76.47,76.3859,76.3943,19940.0
2019-03-29 15:25:00,90.81,91.03,90.79,91.03,36760.0,76.3775,76.5626,76.3607,76.5626,36760.0
2019-03-29 15:30:00,91.04,91.08,90.95,91.08,40904.0,76.571,76.6046,76.4953,76.6046,40904.0
2019-03-29 15:35:00,91.07,91.08,90.96,91.02,36570.0,76.5962,76.6046,76.5037,76.5541,36570.0
2019-03-29 15:40:00,91.02,91.12,91.0,91.1,56564.0,76.5541,76.6383,76.5373,76.6214,56564.0
2019-03-29 15:45:00,91.11,91.2,91.07,91.11,71669.0,76.6298,76.7055,76.5962,76.6298,71669.0
2019-03-29 15:50:00,91.11,91.15,90.94,91.01,120105.0,76.6298,76.6635,76.4869,76.5457,120105.0
2019-03-29 15:55:00,91.01,91.19,91.01,91.09,312898.0,76.5457,76.6971,76.5457,76.613,312898.0
2019-04-01 09:30:00,91.63,91.87,91.36,91.53,125654.0,77.0672,77.2691,76.8401,76.9831,125654.0
2019-04-01 09:35:00,91.53,91.65,91.43,91.56,42089.0,76.9831,77.084,76.899,77.0083,42089.0
2019-04-01 09:40:00,91.53,91.59,91.13,91.16,42511.0,76.9831,77.0336,76.6467,76.6719,42511.0
2019-04-01 09:45:00,91.16,91.32,91.07,91.27,31539.0,76.6719,76.8065,76.5962,76.7644,31539.0
2019-04-01 09:50:00,91.29,91.33,91.1,91.11,18117.0,76.7812,76.8149,76.6214,76.6298,18117.0
2019-04-01 09:55:00,91.11,91.2,91.1,91.16,14573.0,76.6298,76.7055,76.6214,76.6719,14573.0
2019-04-01 10:00:00,91.19,91.34,91.19,91.27,30183.0,76.6971,76.8233,76.6971,76.7644,30183.0
2019-04-01 10:05:00,91.24,91.25,91.06,91.09,33254.0,76.7392,76.7476,76.5878,76.613,33254.0
2019-04-01 10:10:00,91.09,91.3,91.08,91.19,24747.0,76.613,76.7896,76.6046,76.6971,24747.0
2019-04-01 10:15:00,91.19,91.2,91.1,91.11,24104.0,76.6971,76.7055,76.6214,76.6298,24104.0
2019-04-01 10:20:00,91.1,91.26,91.1,91.16,26974.0,76.6214,76.756,76.6214,76.6719,26974.0
2019-04-01 10:25:00,91.15,91.17,91.05,91.06,17258.0,76.6635,76.6803,76.5794,76.5878,17258.0
2019-04-01 10:30:00,91.06,91.2,91.06,91.1,36561.0,76.5878,76.7055,76.5878,76.6214,36561.0
2019-04-01 10:35:00,91.11,91.12,91.05,91.08,28712.0,76.6298,76.6383,76.5794,76.6046,28712.0
2019-04-01 10:40:00,91.08,91.15,91.05,91.06,28379.0,76.6046,76.6635,76.5794,76.5878,28379.0
2019-04-01 10:45:00,91.05,91.07,90.93,91.02,35882.0,76.5794,76.5962,76.4785,76.5541,35882.0
2019-04-01 10:50:00,91.03,91.14,91.02,91.11,33743.0,76.5626,76.6551,76.5541,76.6298,33743.0
2019-04-01 10:55:00,91.13,91.16,91.07,91.11,23922.0,76.6467,76.6719,76.5962,76.6298,23922.0
2019-04-01 11:00:00,91.13,91.14,91.07,91.08,36054.0,76.6467,76.6551,76.5962,76.6046,36054.0
2019-04-01 11:05:00,91.09,91.13,91.01,91.08,21424.0,76.613,76.6467,76.5457,76.6046,21424.0
2019-04-01 11:10:00,91.09,91.18,91.06,91.14,25465.0,76.613,76.6887,76.5878,76.6551,25465.0
2019-04-01 11:15:00,91.14,91.2,91.02,91.09,39237.0,76.6551,76.7055,76.5541,76.613,39237.0
2019-04-01 11:20:00,91.1,91.12,91.04,91.12,27303.0,76.6214,76.6383,76.571,76.6383,27303.0
2019-04-01 11:25:00,91.11,91.12,91.08,91.09,43016.0,76.6298,76.6383,76.6046,76.613,43016.0
2019-04-01 11:30:00,91.09,91.18,91.07,91.09,33444.0,76.613,76.6887,76.5962,76.613,33444.0
2019-04-01 11:35:00,91.08,91.16,91.03,91.06,24987.0,76.6046,76.6719,76.5626,76.5878,24987.0
2019-04-01 11:40:00,91.07,91.12,91.03,91.07,41246.0,76.5962,76.6383,76.5626,76.5962,41246.0
2019-04-01 11:45:00,91.07,91.09,91.03,91.07,24537.0,76.5962,76.613,76.5626,76.5962,24537.0
2019-04-01 11:50:00,91.07,91.08,90.94,90.95,24096.0,76.5962,76.6046,76.4869,76.4953,24096.0
2019-04-01 11:55:00,90.94,91.04,90.93,91.02,27172.0,76.4869,76.571,76.4785,76.5541,27172.0
2019-04-01 12:00:00,91.02,91.02,90.94,90.95,25317.0,76.5541,76.5541,76.4869,76.4953,25317.0
2019-04-01 12:05:00,90.95,90.98,90.94,90.97,8222.0,76.4953,76.5205,76.4869,76.5121,8222.0
2019-04-01 12:10:00,90.97,91.03,90.96,90.96,23723.0,76.5121,76.5626,76.5037,76.5037,23723.0
2019-04-01 12:15:00,90.97,91.0,90.92,90.95,27818.0,76.5121,76.5373,76.47,76.4953,27818.0
2019-04-01 12:20:00,90.95,90.98,90.92,90.94,26213.0,76.4953,76.5205,76.47,76.4869,26213.0
2019-04-01 12:25:00,90.95,90.99,90.91,90.98,19154.0,76.4953,76.5289,76.4616,76.5205,19154.0
2019-04-01 12:30:00,90.98,91.0,90.95,90.99,14541.0,76.5205,76.5373,76.4953,76.5289,14541.0
2019-04-01 12:35:00,91.0,91.0,90.94,90.97,22728.0,76.5373,76.5373,76.4869,76.5121,22728.0
2019-04-01 12:40:00,90.97,90.98,90.93,90.97,15991.0,76.5121,76.5205,76.4785,76.5121,15991.0
2019-04-01 12:45:00,90.97,91.0,90.95,90.98,18273.0,76.5121,76.5373,76.4953,76.5205,18273.0
2019-04-01 12:50:00,90.97,91.01,90.92,91.01,15527.0,76.5121,76.5457,76.47,76.5457,15527.0
2019-04-01 12:55:00,91.0,91.04,90.96,91.03,43888.0,76.5373,76.571,76.5037,76.5626,43888.0
2019-04-01 13:00:00,91.02,91.04,90.97,91.03,32129.0,76.5541,76.571,76.5121,76.5626,32129.0
2019-04-01 13:05:00,91.02,91.02,90.98,90.99,20613.0,76.5541,76.5541,76.5205,76.5289,20613.0
2019-04-01 13:10:00,90.99,91.0,90.96,90.98,11792.0,76.5289,76.5373,76.5037,76.5205,11792.0
2019-04-01 13:15:00,90.98,90.99,90.88,90.89,17793.0,76.5205,76.5289,76.4364,76.4448,17793.0
2019-04-01 13:20:00,90.89,90.89,90.83,90.87,16955.0,76.4448,76.4448,76.3943,76.428,16955.0
2019-04-01 13:25:00,90.86,90.92,90.83,90.9,33498.0,76.4196,76.47,76.3943,76.4532,33498.0
2019-04-01 13:30:00,90.89,90.94,90.88,90.91,44602.0,76.4448,76.4869,76.4364,76.4616,44602.0
2019-04-01 13:35:00,90.91,90.99,90.89,90.99,10598.0,76.4616,76.5289,76.4448,76.5289,10598.0
2019-04-01 13:40:00,90.98,90.99,90.91,90.91,13656.0,76.5205,76.5289,76.4616,76.4616,13656.0
2019-04-01 13:45:00,90.91,90.93,90.84,90.86,25495.0,76.4616,76.4785,76.4028,76.4196,25495.0
2019-04-01 13:50:00,90.86,90.9,90.8,90.83,65102.0,76.4196,76.4532,76.3691,76.3943,65102.0
2019-04-01 13:55:00,90.84,90.87,90.78,90.8,34377.0,76.4028,76.428,76.3523,76.3691,34377.0
2019-04-01 14:00:00,90.8,90.88,90.79,90.86,54273.0,76.3691,76.4364,76.3607,76.4196,54273.0
2019-04-01 14:05:00,90.86,90.86,90.78,90.79,37326.0,76.4196,76.4196,76.3523,76.3607,37326.0
2019-04-01 14:10:00,90.78,90.78,90.68,90.7,37505.0,76.3523,76.3523,76.2682,76.285,37505.0
2019-04-01 14:15:00,90.7,90.7,90.52,90.53,33431.0,76.285,76.285,76.1336,76.142,33431.0
2019-04-01 14:20:00,90.53,90.53,90.46,90.51,35448.0,76.142,76.142,76.0831,76.1252,35448.0
2019-04-01 14:25:00,90.51,90.57,90.48,90.56,21636.0,76.1252,76.1757,76.1,76.1673,21636.0
2019-04-01 14:30:00,90.56,90.6,90.54,90.59,33077.0,76.1673,76.2009,76.1504,76.1925,33077.0
2019-04-01 14:35:00,90.59,90.65,90.57,90.59,51436.0,76.1925,76.243,76.1757,76.1925,51436.0
2019-04-01 14:40:00,90.59,90.62,90.57,90.59,28058.0,76.1925,76.2177,76.1757,76.1925,28058.0
2019-04-01 14:45:00,90.59,90.61,90.56,90.58,40031.0,76.1925,76.2093,76.1673,76.1841,40031.0
2019-04-01 14:50:00,90.58,90.64,90.54,90.63,54939.0,76.1841,76.2345,76.1504,76.2261,54939.0
2019-04-01 14:55:00,90.63,90.65,90.6,90.6,22068.0,76.2261,76.243,76.2009,76.2009,22068.0
2019-04-01 15:00:00,90.6,90.6,90.52,90.54,49266.0,76.2009,76.2009,76.1336,76.1504,49266.0
2019-04-01 15:05:00,90.54,90.54,90.39,90.44,59631.0,76.1504,76.1504,76.0243,76.0663,59631.0
2019-04-01 15:10:00,90.45,90.48,90.41,90.44,42412.0,76.0747,76.1,76.0411,76.0663,42412.0
2019-04-01 15:15:00,90.44,90.52,90.4,90.52,50711.0,76.0663,76.1336,76.0327,76.1336,50711.0
2019-04-01 15:20:00,90.53,90.54,90.44,90.49,52987.0,76.142,76.1504,76.0663,76.1084,52987.0
2019-04-01 15:25:00,90.5,90.52,90.47,90.5,54260.0,76.1168,76.1336,76.0916,76.1168,54260.0
2019-04-01 15:30:00,90.5,90.51,90.43,90.43,52047.0,76.1168,76.1252,76.0579,76.0579,52047.0
2019-04-01 15:35:00,90.43,90.58,90.42,90.55,71125.0,76.0579,76.1841,76.0495,76.1588,71125.0
2019-04-01 15:40:00,90.55,90.56,90.46,90.49,62584.0,76.1588,76.1673,76.0831,76.1084,62584.0
2019-04-01 15:45:00,90.48,90.59,90.48,90.58,70787.0,76.1,76.1925,76.1,76.1841,70787.0
2019-04-01 15:50:00,90.59,90.69,90.54,90.68,99303.0,76.1925,76.2766,76.1504,76.2682,99303.0
2019-04-01 15:55:00,90.7,90.79,90.65,90.66,215383.0,76.285,76.3607,76.243,76.2514,215383.0
2019-04-02 09:30:00,90.95,91.02,90.36,90.53,121873.0,76.4953,76.5541,75.999,76.142,121873.0
2019-04-02 09:35:00,90.53,90.8,90.53,90.78,36192.0,76.142,76.3691,76.142,76.3523,36192.0
2019-04-02 09:40:00,90.77,90.8,90.49,90.49,17198.0,76.3439,76.3691,76.1084,76.1084,17198.0
2019-04-02 09:45:00,90.49,90.66,90.44,90.66,24953.0,76.1084,76.2514,76.0663,76.2514,24953.0
2019-04-02 09:50:00,90.67,90.78,90.58,90.71,22804.0,76.2598,76.3523,76.1841,76.2934,22804.0
2019-04-02 09:55:00,90.73,90.87,90.68,90.79,48655.0,76.3102,76.428,76.2682,76.3607,48655.0
2019-04-02 10:00:00,90.79,90.79,90.35,90.41,57724.0,76.3607,76.3607,75.9906,76.0411,57724.0
2019-04-02 10:05:00,90.4,90.5,90.27,90.39,30315.0,76.0327,76.1168,75.9233,76.0243,30315.0
2019-04-02 10:10:00,90.39,90.51,90.32,90.51,24638.0,76.0243,76.1252,75.9654,76.1252,24638.0
2019-04-02 10:15:00,90.49,90.49,90.35,90.35,41026.0,76.1084,76.1084,75.9906,75.9906,41026.0
2019-04-02 10:20:00,90.35,90.48,90.35,90.47,26744.0,75.9906,76.1,75.9906,76.0916,26744.0
2019-04-02 10:25:00,90.47,90.47,90.42,90.47,35536.0,76.0916,76.0916,76.0495,76.0916,35536.0
2019-04-02 10:30:00,90.47,90.5,90.36,90.36,25992.0,76.0916,76.1168,75.999,75.999,25992.0
2019-04-02 10:35:00,90.37,90.41,90.27,90.41,34478.0,76.0075,76.0411,75.9233,76.0411,34478.0
2019-04-02 10:40:00,90.42,90.42,90.23,90.23,27602.0,76.0495,76.0495,75.8897,75.8897,27602.0
2019-04-02 10:45:00,90.24,90.36,90.22,90.26,47707.0,75.8981,75.999,75.8813,75.9149,47707.0
2019-04-02 10:50:00,90.26,90.34,90.22,90.3,25297.0,75.9149,75.9822,75.8813,75.9486,25297.0
2019-04-02 10:55:00,90.3,90.32,90.19,90.2,22907.0,75.9486,75.9654,75.8561,75.8645,22907.0
2019-04-02 11:00:00,90.19,90.3,90.16,90.17,43816.0,75.8561,75.9486,75.8308,75.8392,43816.0
2019-04-02 11:05:00,90.17,90.29,90.16,90.21,28014.0,75.8392,75.9402,75.8308,75.8729,28014.0
2019-04-02 11:10:00,90.22,90.25,90.2,90.25,28813.0,75.8813,75.9065,75.8645,75.9065,28813.0
2019-04-02 11:15:00,90.25,90.28,90.16,90.18,78293.0,75.9065,75.9318,75.8308,75.8476,78293.0
2019-04-02 11:20:00,90.18,90.29,90.17,90.23,28997.0,75.8476,75.9402,75.8392,75.8897,28997.0
2019-04-02 11:25:00,90.23,90.28,90.19,90.26,45388.0,75.8897,75.9318,75.8561,75.9149,45388.0
2019-04-02 11:30:00,90.25,90.28,90.22,90.23,32973.0,75.9065,75.9318,75.8813,75.8897,32973.0
2019-04-02 11:35:00,90.23,90.28,90.19,90.21,32236.0,75.8897,75.9318,75.8561,75.8729,32236.0
2019-04-02 11:40:00,90.21,90.24,90.18,90.19,19866.0,75.8729,75.8981,75.8476,75.8561,19866.0
2019-04-02 11:45:00,90.2,90.33,90.19,90.25,42128.0,75.8645,75.9738,75.8561,75.9065,42128.0
2019-04-02 11:50:00,90.25,90.36,90.23,90.33,28802.0,75.9065,75.999,75.8897,75.9738,28802.0
2019-04-02 11:55:00,90.33,90.33,90.3,90.31,18546.0,75.9738,75.9738,75.9486,75.957,18546.0
2019-04-02 12:00:00,90.3,90.35,90.27,90.33,21175.0,75.9486,75.9906,75.9233,75.9738,21175.0
2019-04-02 12:05:00,90.33,90.34,90.28,90.31,18298.0,75.9738,75.9822,75.9318,75.957,18298.0
2019-04-02 12:10:00,90.29,90.32,90.23,90.28,23361.0,75.9402,75.9654,75.8897,75.9318,23361.0
2019-04-02 12:15:00,90.29,90.4,90.29,90.39,24814.0,75.9402,76.0327,75.9402,76.0243,24814.0
2019-04-02 12:20:00,90.39,90.45,90.38,90.41,18805.0,76.0243,76.0747,76.0159,76.0411,18805.0
2019-04-02 12:25:00,90.4,90.45,90.35,90.42,18546.0,76.0327,76.0747,75.9906,76.0495,18546.0
2019-04-02 12:30:00,90.43,90.44,90.38,90.42,37094.0,76.0579,76.0663,76.0159,76.0495,37094.0
2019-04-02 12:35:00,90.42,90.45,90.38,90.4,29632.0,76.0495,76.0747,76.0159,76.0327,29632.0
2019-04-02 12:40:00,90.41,90.41,90.35,90.39,15423.0,76.0411,76.0411,75.9906,76.0243,15423.0
2019-04-02 12:45:00,90.38,90.39,90.32,90.33,26560.0,76.0159,76.0243,75.9654,75.9738,26560.0
2019-04-02 12:50:00,90.32,90.33,90.28,90.31,18563.0,75.9654,75.9738,75.9318,75.957,18563.0
2019-04-02 12:55:00,90.31,90.31,90.24,90.28,27560.0,75.957,75.957,75.8981,75.9318,27560.0
2019-04-02 13:00:00,90.28,90.29,90.17,90.27,40792.0,75.9318,75.9402,75.8392,75.9233,40792.0
2019-04-02 13:05:00,90.27,90.34,90.26,90.31,30299.0,75.9233,75.9822,75.9149,75.957,30299.0
2019-04-02 13:10:00,90.31,90.33,90.28,90.31,15707.0,75.957,75.9738,75.9318,75.957,15707.0
2019-04-02 13:15:00,90.31,90.33,90.28,90.32,20679.0,75.957,75.9738,75.9318,75.9654,20679.0
2019-04-02 13:20:00,90.31,90.37,90.31,90.34,22119.0,75.957,76.0075,75.957,75.9822,22119.0
2019-04-02 13:25:00,90.34,90.35,90.29,90.34,16844.0,75.9822,75.9906,75.9402,75.9822,16844.0
2019-04-02 13:30:00,90.34,90.35,90.31,90.32,22580.0,75.9822,75.9906,75.957,75.9654,22580.0
2019-04-02 13:35:00,90.33,90.39,90.32,90.37,50798.0,75.9738,76.0243,75.9654,76.0075,50798.0
2019-04-02 13:40:00,90.37,90.38,90.33,90.38,21400.0,76.0075,76.0159,75.9738,76.0159,21400.0
2019-04-02 13:45:00,90.39,90.43,90.37,90.43,13134.0,76.0243,76.0579,76.0075,76.0579,13134.0
2019-04-02 13:50:00,90.43,90.57,90.42,90.54,28110.0,76.0579,76.1757,76.0495,76.1504,28110.0
2019-04-02 13:55:00,90.54,90.55,90.49,90.5,23552.0,76.1504,76.1588,76.1084,76.1168,23552.0
2019-04-02 14:00:00,90.5,90.53,90.47,90.48,9064.0,76.1168,76.142,76.0916,76.1,9064.0
2019-04-02 14:05:00,90.49,90.55,90.46,90.48,45203.0,76.1084,76.1588,76.0831,76.1,45203.0
2019-04-02 14:10:00,90.48,90.51,90.46,90.5,16361.0,76.1,76.1252,76.0831,76.1168,16361.0
2019-04-02 14:15:00,90.5,90.5,90.45,90.48,10732.0,76.1168,76.1168,76.0747,76.1,10732.0
2019-04-02 14:20:00,90.49,90.56,90.48,90.56,28883.0,76.1084,76.1673,76.1,76.1673,28883.0
2019-04-02 14:25:00,90.56,90.61,90.55,90.56,26468.0,76.1673,76.2093,76.1588,76.1673,26468.0
2019-04-02 14:30:00,90.56,90.56,90.48,90.51,22712.0,76.1673,76.1673,76.1,76.1252,22712.0
2019-04-02 14:35:00,90.5,90.51,90.46,90.47,12082.0,76.1168,76.1252,76.0831,76.0916,12082.0
2019-04-02 14:40:00,90.48,90.52,90.47,90.48,12556.0,76.1,76.1336,76.0916,76.1,12556.0
2019-04-02 14:45:00,90.49,90.49,90.41,90.47,31116.0,76.1084,76.1084,76.0411,76.0916,31116.0
2019-04-02 14:50:00,90.47,90.48,90.44,90.47,50346.0,76.0916,76.1,76.0663,76.0916,50346.0
2019-04-02 14:55:00,90.48,90.56,90.48,90.52,21391.0,76.1,76.1673,76.1,76.1336,21391.0
2019-04-02 15:00:00,90.52,90.54,90.48,90.53,76090.0,76.1336,76.1504,76.1,76.142,76090.0
2019-04-02 15:05:00,90.54,90.54,90.48,90.51,31244.0,76.1504,76.1504,76.1,76.1252,31244.0
2019-04-02 15:10:00,90.51,90.58,90.5,90.58,31256.0,76.1252,76.1841,76.1168,76.1841,31256.0
2019-04-02 15:15:00,90.57,90.58,90.52,90.53,17968.0,76.1757,76.1841,76.1336,76.142,17968.0
2019-04-02 15:20:00,90.53,90.53,90.5,90.5,30902.0,76.142,76.142,76.1168,76.1168,30902.0
2019-04-02 15:25:00,90.51,90.56,90.48,90.53,28985.0,76.1252,76.1673,76.1,76.142,28985.0
2019-04-02 15:30:00,90.53,90.63,90.52,90.6,31909.0,76.142,76.2261,76.1336,76.2009,31909.0
2019-04-02 15:35:00,90.59,90.6,90.55,90.58,30864.0,76.1925,76.2009,76.1588,76.1841,30864.0
2019-04-02 15:40:00,90.58,90.58,90.49,90.5,29428.0,76.1841,76.1841,76.1084,76.1168,29428.0
2019-04-02 15:45:00,90.5,90.52,90.47,90.48,40419.0,76.1168,76.1336,76.0916,76.1,40419.0
2019-04-02 15:50:00,90.48,90.52,90.46,90.49,46838.0,76.1,76.1336,76.0831,76.1084,46838.0
2019-04-02 15:55:00,90.49,90.5,90.38,90.4,117322.0,76.1084,76.1168,76.0159,76.0327,117322.0
2019-04-03 09:30:00,90.84,90.86,90.23,90.24,80193.0,76.4028,76.4196,75.8897,75.8981,80193.0
2019-04-03 09:35:00,90.23,90.59,90.23,90.44,30636.0,75.8897,76.1925,75.8897,76.0663,30636.0
2019-04-03 09:40:00,90.45,90.48,90.32,90.4,29460.0,76.0747,76.1,75.9654,76.0327,29460.0
2019-04-03 09:45:00,90.39,90.59,90.33,90.59,26433.0,76.0243,76.1925,75.9738,76.1925,26433.0
2019-04-03 09:50:00,90.59,90.63,90.5,90.52,38140.0,76.1925,76.2261,76.1168,76.1336,38140.0
2019-04-03 09:55:00,90.53,90.62,90.52,90.57,14974.0,76.142,76.2177,76.1336,76.1757,14974.0
2019-04-03 10:00:00,90.56,90.65,90.44,90.45,31637.0,76.1673,76.243,76.0663,76.0747,31637.0
2019-04-03 10:05:00,90.44,90.45,90.29,90.31,24644.0,76.0663,76.0747,75.9402,75.957,24644.0
2019-04-03 10:10:00,90.32,90.34,90.16,90.21,34352.0,75.9654,75.9822,75.8308,75.8729,34352.0
2019-04-03 10:15:00,90.21,90.28,90.15,90.21,30020.0,75.8729,75.9318,75.8224,75.8729,30020.0
2019-04-03 10:20:00,90.2,90.42,90.18,90.39,27614.0,75.8645,76.0495,75.8476,76.0243,27614.0
2019-04-03 10:25:00,90.39,90.5,90.36,90.43,24375.0,76.0243,76.1168,75.999,76.0579,24375.0
2019-04-03 10:30:00,90.43,90.47,90.38,90.46,32313.0,76.0579,76.0916,76.0159,76.0831,32313.0
2019-04-03 10:35:00,90.46,90.46,90.34,90.38,27526.0,76.0831,76.0831,75.9822,76.0159,27526.0
2019-04-03 10:40:00,90.38,90.39,90.22,90.26,20796.0,76.0159,76.0243,75.8813,75.9149,20796.0
2019-04-03 10:45:00,90.26,90.3,90.17,90.17,39892.0,75.9149,75.9486,75.8392,75.8392,39892.0
2019-04-03 10:50:00,90.18,90.19,90.03,90.03,44415.0,75.8476,75.8561,75.7215,75.7215,44415.0
2019-04-03 10:55:00,90.02,90.04,89.98,89.98,33389.0,75.7131,75.7299,75.6794,75.6794,33389.0
2019-04-03 11:00:00,89.99,90.16,89.98,90.16,102904.0,75.6878,75.8308,75.6794,75.8308,102904.0
2019-04-03 11:05:00,90.16,90.21,90.14,90.2,155639.0,75.8308,75.8729,75.814,75.8645,155639.0
2019-04-03 11:10:00,90.2,90.21,90.01,90.02,38008.0,75.8645,75.8729,75.7047,75.7131,38008.0
2019-04-03 11:15:00,90.02,90.07,89.96,90.0,44425.0,75.7131,75.7551,75.6626,75.6963,44425.0
2019-04-03 11:20:00,90.01,90.05,89.86,89.87,36029.0,75.7047,75.7383,75.5785,75.5869,36029.0
2019-04-03 11:25:00,89.88,89.89,89.7,89.73,79665.0,75.5953,75.6037,75.4439,75.4692,79665.0
2019-04-03 11:30:00,89.72,89.77,89.64,89.77,47753.0,75.4608,75.5028,75.3935,75.5028,47753.0
2019-04-03 11:35:00,89.77,89.8,89.66,89.69,61465.0,75.5028,75.528,75.4103,75.4355,61465.0
2019-04-03 11:40:00,89.69,89.74,89.66,89.67,31480.0,75.4355,75.4776,75.4103,75.4187,31480.0
2019-04-03 11:45:00,89.67,89.78,89.66,89.77,75943.0,75.4187,75.5112,75.4103,75.5028,75943.0
2019-04-03 11:50:00,89.76,89.81,89.59,89.6,99393.0,75.4944,75.5365,75.3514,75.3598,99393.0
2019-04-03 11:55:00,89.6,89.6,89.44,89.51,63297.0,75.3598,75.3598,75.2253,75.2841,63297.0
2019-04-03 12:00:00,89.5,89.5,89.34,89.39,55687.0,75.2757,75.2757,75.1411,75.1832,55687.0
2019-04-03 12:05:00,89.4,89.44,89.3,89.41,34718.0,75.1916,75.2253,75.1075,75.2,34718.0
2019-04-03 12:10:00,89.41,89.46,89.35,89.45,37239.0,75.2,75.2421,75.1496,75.2337,37239.0
2019-04-03 12:15:00,89.45,89.51,89.43,89.5,36626.0,75.2337,75.2841,75.2168,75.2757,36626.0
2019-04-03 12:20:00,89.49,89.58,89.48,89.51,49495.0,75.2673,75.343,75.2589,75.2841,49495.0
2019-04-03 12:25:00,89.51,89.51,89.4,89.42,31283.0,75.2841,75.2841,75.1916,75.2084,31283.0
2019-04-03 12:30:00,89.43,89.44,89.38,89.41,29039.0,75.2168,75.2253,75.1748,75.2,29039.0
2019-04-03 12:35:00,89.41,89.42,89.32,89.34,47666.0,75.2,75.2084,75.1243,75.1411,47666.0
2019-04-03 12:40:00,89.35,89.45,89.34,89.4,39814.0,75.1496,75.2337,75.1411,75.1916,39814.0
2019-04-03 12:45:00,89.4,89.4,89.22,89.29,63654.0,75.1916,75.1916,75.0402,75.0991,63654.0
2019-04-03 12:50:00,89.3,89.35,89.29,89.31,26917.0,75.1075,75.1496,75.0991,75.1159,26917.0
2019-04-03 12:55:00,89.3,89.31,89.12,89.13,95445.0,75.1075,75.1159,74.9561,74.9645,95445.0
2019-04-03 13:00:00,89.13,89.28,89.08,89.25,78269.0,74.9645,75.0907,74.9225,75.0655,78269.0
2019-04-03 13:05:00,89.25,89.25,89.18,89.22,39272.0,75.0655,75.0655,75.0066,75.0402,39272.0
2019-04-03 13:10:00,89.21,89.27,89.19,89.26,46300.0,75.0318,75.0823,75.015,75.0739,46300.0
2019-04-03 13:15:00,89.26,89.26,89.19,89.19,30100.0,75.0739,75.0739,75.015,75.015,30100.0
2019-04-03 13:20:00,89.2,89.22,89.16,89.19,22904.0,75.0234,75.0402,74.9898,75.015,22904.0
2019-04-03 13:25:00,89.19,89.21,89.09,89.09,48173.0,75.015,75.0318,74.9309,74.9309,48173.0
2019-04-03 13:30:00,89.09,89.1,89.05,89.08,22706.0,74.9309,74.9393,74.8972,74.9225,22706.0
2019-04-03 13:35:00,89.07,89.07,89.0,89.0,71352.0,74.9141,74.9141,74.8552,74.8552,71352.0
2019-04-03 13:40:00,89.01,89.01,88.93,88.99,65206.0,74.8636,74.8636,74.7963,74.8468,65206.0
2019-04-03 13:45:00,89.0,89.01,88.93,88.93,45700.0,74.8552,74.8636,74.7963,74.7963,45700.0
2019-04-03 13:50:00,88.93,88.95,88.8,88.85,59767.0,74.7963,74.8131,74.687,74.729,59767.0
2019-04-03 13:55:00,88.84,88.84,88.77,88.8,56247.0,74.7206,74.7206,74.6617,74.687,56247.0
2019-04-03 14:00:00,88.79,88.85,88.78,88.8,62170.0,74.6786,74.729,74.6702,74.687,62170.0
2019-04-03 14:05:00,88.79,88.9,88.78,88.83,52376.0,74.6786,74.7711,74.6702,74.7122,52376.0
2019-04-03 14:10:00,88.82,88.83,88.77,88.79,43789.0,74.7038,74.7122,74.6617,74.6786,43789.0
2019-04-03 14:15:00,88.79,88.85,88.78,88.82,43886.0,74.6786,74.729,74.6702,74.7038,43886.0
2019-04-03 14:20:00,88.82,88.88,88.8,88.87,34692.0,74.7038,74.7543,74.687,74.7458,34692.0
2019-04-03 14:25:00,88.87,88.87,88.84,88.85,34165.0,74.7458,74.7458,74.7206,74.729,34165.0
2019-04-03 14:30:00,88.85,88.86,88.76,88.79,37916.0,74.729,74.7374,74.6533,74.6786,37916.0
2019-04-03 14:35:00,88.79,88.82,88.75,88.75,58785.0,74.6786,74.7038,74.6449,74.6449,58785.0
2019-04-03 14:40:00,88.74,88.76,88.61,88.61,119363.0,74.6365,74.6533,74.5272,74.5272,119363.0
2019-04-03 14:45:00,88.62,88.73,88.6,88.73,40566.0,74.5356,74.6281,74.5188,74.6281,40566.0
2019-04-03 14:50:00,88.73,88.8,88.7,88.8,58369.0,74.6281,74.687,74.6029,74.687,58369.0
2019-04-03 14:55:00,88.81,88.81,88.75,88.75,60601.0,74.6954,74.6954,74.6449,74.6449,60601.0
2019-04-03 15:00:00,88.75,88.78,88.59,88.59,95398.0,74.6449,74.6702,74.5103,74.5103,95398.0
2019-04-03 15:05:00,88.6,88.61,88.31,88.37,166303.0,74.5188,74.5272,74.2748,74.3253,166303.0
2019-04-03 15:10:00,88.36,88.61,88.36,88.56,104505.0,74.3169,74.5272,74.3169,74.4851,104505.0
2019-04-03 15:15:00,88.55,88.57,88.41,88.47,59577.0,74.4767,74.4935,74.359,74.4094,59577.0
2019-04-03 15:20:00,88.47,88.62,88.45,88.61,70221.0,74.4094,74.5356,74.3926,74.5272,70221.0
2019-04-03 15:25:00,88.6,88.7,88.59,88.65,47333.0,74.5188,74.6029,74.5103,74.5608,47333.0
2019-04-03 15:30:00,88.65,88.66,88.59,88.66,55824.0,74.5608,74.5692,74.5103,74.5692,55824.0
2019-04-03 15:35:00,88.65,88.74,88.62,88.7,80807.0,74.5608,74.6365,74.5356,74.6029,80807.0
2019-04-03 15:40:00,88.7,88.77,88.65,88.76,83581.0,74.6029,74.6617,74.5608,74.6533,83581.0
2019-04-03 15:45:00,88.76,88.76,88.62,88.67,109158.0,74.6533,74.6533,74.5356,74.5776,109158.0
2019-04-03 15:50:00,88.67,88.75,88.66,88.69,150843.0,74.5776,74.6449,74.5692,74.5945,150843.0
2019-04-03 15:55:00,88.7,88.72,88.44,88.45,577005.0,74.6029,74.6197,74.3842,74.3926,577005.0
2019-04-04 09:30:00,88.5,88.64,88.08,88.3,247206.0,74.4347,74.5524,74.0814,74.2664,247206.0
2019-04-04 09:35:00,88.3,88.59,88.11,88.59,78071.0,74.2664,74.5103,74.1066,74.5103,78071.0
2019-04-04 09:40:00,88.6,88.89,88.56,88.84,98849.0,74.5188,74.7627,74.4851,74.7206,98849.0
2019-04-04 09:45:00,88.86,89.0,88.82,88.86,68575.0,74.7374,74.8552,74.7038,74.7374,68575.0
2019-04-04 09:50:00,88.87,89.0,88.84,88.99,37552.0,74.7458,74.8552,74.7206,74.8468,37552.0
2019-04-04 09:55:00,88.98,89.06,88.95,89.0,38193.0,74.8384,74.9057,74.8131,74.8552,38193.0
2019-04-04 10:00:00,89.01,89.1,88.96,89.05,88209.0,74.8636,74.9393,74.8215,74.8972,88209.0
2019-04-04 10:05:00,89.06,89.14,89.03,89.13,55229.0,74.9057,74.9729,74.8804,74.9645,55229.0
2019-04-04 10:10:00,89.12,89.12,89.04,89.08,164975.0,74.9561,74.9561,74.8888,74.9225,164975.0
2019-04-04 10:15:00,89.07,89.15,89.04,89.12,124363.0,74.9141,74.9813,74.8888,74.9561,124363.0
2019-04-04 10:20:00,89.12,89.13,88.94,88.95,87104.0,74.9561,74.9645,74.8047,74.8131,87104.0
2019-04-04 10:25:00,88.96,89.04,88.92,89.02,28316.0,74.8215,74.8888,74.7879,74.872,28316.0
2019-04-04 10:30:00,89.01,89.03,88.84,88.87,18708.0,74.8636,74.8804,74.7206,74.7458,18708.0
2019-04-04 10:35:00,88.87,88.88,88.74,88.74,32093.0,74.7458,74.7543,74.6365,74.6365,32093.0
2019-04-04 10:40:00,88.75,88.8,88.71,88.8,31495.0,74.6449,74.687,74.6113,74.687,31495.0
2019-04-04 10:45:00,88.79,88.8,88.56,88.6,46222.0,74.6786,74.687,74.4851,74.5188,46222.0
2019-04-04 10:50:00,88.61,88.95,88.6,88.94,148563.0,74.5272,74.8131,74.5188,74.8047,148563.0
2019-04-04 10:55:00,88.95,89.11,88.94,89.11,50915.0,74.8131,74.9477,74.8047,74.9477,50915.0
2019-04-04 11:00:00,89.13,89.23,89.08,89.23,59406.0,74.9645,75.0486,74.9225,75.0486,59406.0
2019-04-04 11:05:00,89.22,89.35,89.21,89.31,94951.0,75.0402,75.1496,75.0318,75.1159,94951.0
2019-04-04 11:10:00,89.3,89.31,89.24,89.28,28836.0,75.1075,75.1159,75.057,75.0907,28836.0
2019-04-04 11:15:00,89.28,89.34,89.28,89.34,41768.0,75.0907,75.1411,75.0907,75.1411,41768.0
2019-04-04 11:20:00,89.33,89.34,89.21,89.26,53365.0,75.1327,75.1411,75.0318,75.0739,53365.0
2019-04-04 11:25:00,89.27,89.4,89.26,89.4,31916.0,75.0823,75.1916,75.0739,75.1916,31916.0
2019-04-04 11:30:00,89.39,89.41,89.35,89.37,37018.0,75.1832,75.2,75.1496,75.1664,37018.0
2019-04-04 11:35:00,89.37,89.4,89.33,89.38,29030.0,75.1664,75.1916,75.1327,75.1748,29030.0
2019-04-04 11:40:00,89.38,89.4,89.29,89.33,28248.0,75.1748,75.1916,75.0991,75.1327,28248.0
2019-04-04 11:45:00,89.33,89.4,89.31,89.33,41082.0,75.1327,75.1916,75.1159,75.1327,41082.0
2019-04-04 11:50:00,89.33,89.36,89.27,89.34,33888.0,75.1327,75.158,75.0823,75.1411,33888.0
2019-04-04 11:55:00,89.34,89.47,89.34,89.35,106735.0,75.1411,75.2505,75.1411,75.1496,106735.0
2019-04-04 12:00:00,89.34,89.39,89.3,89.31,47271.0,75.1411,75.1832,75.1075,75.1159,47271.0
2019-04-04 12:05:00,89.31,89.37,89.23,89.23,34189.0,75.1159,75.1664,75.0486,75.0486,34189.0
2019-04-04 12:10:00,89.24,89.32,89.21,89.25,42510.0,75.057,75.1243,75.0318,75.0655,42510.0
2019-04-04 12:15:00,89.26,89.26,89.14,89.2,34122.0,75.0739,75.0739,74.9729,75.0234,34122.0
2019-04-04 12:20:00,89.19,89.27,89.19,89.23,39457.0,75.015,75.0823,75.015,75.0486,39457.0
2019-04-04 12:25:00,89.24,89.29,89.22,89.28,24620.0,75.057,75.0991,75.0402,75.0907,24620.0
2019-04-04 12:30:00,89.28,89.31,89.26,89.28,24316.0,75.0907,75.1159,75.0739,75.0907,24316.0
2019-04-04 12:35:00,89.28,89.32,89.25,89.27,39098.0,75.0907,75.1243,75.0655,75.0823,39098.0
2019-04-04 12:40:00,89.27,89.39,89.26,89.36,85339.0,75.0823,75.1832,75.0739,75.158,85339.0
2019-04-04 12:45:00,89.37,89.37,89.24,89.25,32750.0,75.1664,75.1664,75.057,75.0655,32750.0
2019-04-04 12:50:00,89.25,89.28,89.22,89.24,30389.0,75.0655,75.0907,75.0402,75.057,30389.0
2019-04-04 12:55:00,89.24,89.27,89.21,89.23,18219.0,75.057,75.0823,75.0318,75.0486,18219.0
2019-04-04 13:00:00,89.24,89.31,89.24,89.28,22000.0,75.057,75.1159,75.057,75.0907,22000.0
2019-04-04 13:05:00,89.28,89.34,89.27,89.32,19957.0,75.0907,75.1411,75.0823,75.1243,19957.0
2019-04-04 13:10:00,89.33,89.37,89.31,89.34,17271.0,75.1327,75.1664,75.1159,75.1411,17271.0
2019-04-04 13:15:00,89.34,89.35,89.29,89.3,24405.0,75.1411,75.1496,75.0991,75.1075,24405.0
2019-04-04 13:20:00,89.31,89.33,89.28,89.29,94724.0,75.1159,75.1327,75.0907,75.0991,94724.0
2019-04-04 13:25:00,89.29,89.39,89.27,89.28,46330.0,75.0991,75.1832,75.0823,75.0907,46330.0
2019-04-04 13:30:00,89.28,89.31,89.26,89.29,21216.0,75.0907,75.1159,75.0739,75.0991,21216.0
2019-04-04 13:35:00,89.29,89.29,89.25,89.26,18841.0,75.0991,75.0991,75.0655,75.0739,18841.0
2019-04-04 13:40:00,89.25,89.28,89.18,89.2,22409.0,75.0655,75.0907,75.0066,75.0234,22409.0
2019-04-04 13:45:00,89.21,89.25,89.19,89.25,27166.0,75.0318,75.0655,75.015,75.0655,27166.0
2019-04-04 13:50:00,89.24,89.3,89.24,89.27,70104.0,75.057,75.1075,75.057,75.0823,70104.0
2019-04-04 13:55:00,89.26,89.27,89.18,89.18,19142.0,75.0739,75.0823,75.0066,75.0066,19142.0
2019-04-04 14:00:00,89.18,89.18,89.11,89.16,19465.0,75.0066,75.0066,74.9477,74.9898,19465.0
2019-04-04 14:05:00,89.16,89.19,89.14,89.16,32594.0,74.9898,75.015,74.9729,74.9898,32594.0
2019-04-04 14:10:00,89.16,89.25,89.15,89.23,17512.0,74.9898,75.0655,74.9813,75.0486,17512.0
2019-04-04 14:15:00,89.23,89.27,89.2,89.25,37766.0,75.0486,75.0823,75.0234,75.0655,37766.0
2019-04-04 14:20:00,89.24,89.27,89.21,89.25,27916.0,75.057,75.0823,75.0318,75.0655,27916.0
2019-04-04 14:25:00,89.26,89.28,89.22,89.22,46075.0,75.0739,75.0907,75.0402,75.0402,46075.0
2019-04-04 14:30:00,89.21,89.25,89.2,89.23,24847.0,75.0318,75.0655,75.0234,75.0486,24847.0
2019-04-04 14:35:00,89.22,89.23,89.18,89.22,38467.0,75.0402,75.0486,75.0066,75.0402,38467.0
2019-04-04 14:40:00,89.22,89.22,89.16,89.18,99947.0,75.0402,75.0402,74.9898,75.0066,99947.0
2019-04-04 14:45:00,89.19,89.28,89.17,89.25,34733.0,75.015,75.0907,74.9982,75.0655,34733.0
2019-04-04 14:50:00,89.25,89.31,89.24,89.3,62129.0,75.0655,75.1159,75.057,75.1075,62129.0
2019-04-04 14:55:00,89.3,89.31,89.27,89.3,50633.0,75.1075,75.1159,75.0823,75.1075,50633.0
2019-04-04 15:00:00,89.3,89.3,89.17,89.17,46066.0,75.1075,75.1075,74.9982,74.9982,46066.0
2019-04-04 15:05:00,89.17,89.18,89.14,89.17,61538.0,74.9982,75.0066,74.9729,74.9982,61538.0
2019-04-04 15:10:00,89.17,89.23,89.16,89.19,149768.0,74.9982,75.0486,74.9898,75.015,149768.0
2019-04-04 15:15:00,89.18,89.26,89.18,89.23,159557.0,75.0066,75.0739,75.0066,75.0486,159557.0
2019-04-04 15:20:00,89.23,89.24,89.21,89.23,66169.0,75.0486,75.057,75.0318,75.0486,66169.0
2019-04-04 15:25:00,89.23,89.3,89.23,89.28,51465.0,75.0486,75.1075,75.0486,75.0907,51465.0
2019-04-04 15:30:00,89.28,89.31,89.26,89.28,78165.0,75.0907,75.1159,75.0739,75.0907,78165.0
2019-04-04 15:35:00,89.28,89.31,89.25,89.3,92378.0,75.0907,75.1159,75.0655,75.1075,92378.0
2019-04-04 15:40:00,89.31,89.32,89.26,89.31,73106.0,75.1159,75.1243,75.0739,75.1159,73106.0
2019-04-04 15:45:00,89.31,89.31,89.23,89.31,81356.0,75.1159,75.1159,75.0486,75.1159,81356.0
2019-04-04 15:50:00,89.31,89.36,89.29,89.31,172061.0,75.1159,75.158,75.0991,75.1159,172061.0
2019-04-04 15:55:00,89.31,89.34,89.21,89.23,300570.0,75.1159,75.1411,75.0318,75.0486,300570.0
2019-04-05 09:30:00,89.72,89.76,89.21,89.21,84897.0,75.4608,75.4944,75.0318,75.0318,84897.0
2019-04-05 09:35:00,89.19,89.51,89.19,89.45,31677.0,75.015,75.2841,75.015,75.2337,31677.0
2019-04-05 09:40:00,89.45,89.49,89.27,89.41,42320.0,75.2337,75.2673,75.0823,75.2,42320.0
2019-04-05 09:45:00,89.41,89.41,89.16,89.2,55995.0,75.2,75.2,74.9898,75.0234,55995.0
2019-04-05 09:50:00,89.21,89.35,89.08,89.35,59736.0,75.0318,75.1496,74.9225,75.1496,59736.0
2019-04-05 09:55:00,89.37,89.49,89.25,89.48,52031.0,75.1664,75.2673,75.0655,75.2589,52031.0
2019-04-05 10:00:00,89.47,89.61,89.43,89.6,56274.0,75.2505,75.3682,75.2168,75.3598,56274.0
2019-04-05 10:05:00,89.62,89.79,89.59,89.76,36047.0,75.3766,75.5196,75.3514,75.4944,36047.0
2019-04-05 10:10:00,89.76,89.85,89.65,89.82,33933.0,75.4944,75.5701,75.4019,75.5449,33933.0
2019-04-05 10:15:00,89.82,89.85,89.74,89.74,29712.0,75.5449,75.5701,75.4776,75.4776,29712.0
2019-04-05 10:20:00,89.75,89.97,89.74,89.95,45482.0,75.486,75.671,75.4776,75.6542,45482.0
2019-04-05 10:25:00,89.95,90.04,89.91,90.0,86443.0,75.6542,75.7299,75.6206,75.6963,86443.0
2019-04-05 10:30:00,90.0,90.01,89.91,89.93,21437.0,75.6963,75.7047,75.6206,75.6374,21437.0
2019-04-05 10:35:00,89.94,89.94,89.75,89.83,45140.0,75.6458,75.6458,75.486,75.5533,45140.0
2019-04-05 10:40:00,89.82,89.87,89.76,89.81,32260.0,75.5449,75.5869,75.4944,75.5365,32260.0
2019-04-05 10:45:00,89.82,89.91,89.81,89.87,26844.0,75.5449,75.6206,75.5365,75.5869,26844.0
2019-04-05 10:50:00,89.87,89.91,89.81,89.87,26464.0,75.5869,75.6206,75.5365,75.5869,26464.0
2019-04-05 10:55:00,89.88,89.89,89.79,89.86,22006.0,75.5953,75.6037,75.5196,75.5785,22006.0
2019-04-05 11:00:00,89.86,89.99,89.8,89.99,30186.0,75.5785,75.6878,75.528,75.6878,30186.0
2019-04-05 11:05:00,89.99,90.01,89.92,89.93,25487.0,75.6878,75.7047,75.629,75.6374,25487.0
2019-04-05 11:10:00,89.94,89.96,89.86,89.94,40774.0,75.6458,75.6626,75.5785,75.6458,40774.0
2019-04-05 11:15:00,89.93,89.97,89.85,89.87,23792.0,75.6374,75.671,75.5701,75.5869,23792.0
2019-04-05 11:20:00,89.88,89.89,89.78,89.82,48328.0,75.5953,75.6037,75.5112,75.5449,48328.0
2019-04-05 11:25:00,89.82,89.84,89.78,89.8,25754.0,75.5449,75.5617,75.5112,75.528,25754.0
2019-04-05 11:30:00,89.79,89.79,89.7,89.74,22484.0,75.5196,75.5196,75.4439,75.4776,22484.0
2019-04-05 11:35:00,89.74,89.74,89.67,89.69,16798.0,75.4776,75.4776,75.4187,75.4355,16798.0
2019-04-05 11:40:00,89.69,89.72,89.58,89.6,53197.0,75.4355,75.4608,75.343,75.3598,53197.0
2019-04-05 11:45:00,89.6,89.6,89.46,89.47,38148.0,75.3598,75.3598,75.2421,75.2505,38148.0
2019-04-05 11:50:00,89.45,89.48,89.33,89.34,71928.0,75.2337,75.2589,75.1327,75.1411,71928.0
2019-04-05 11:55:00,89.34,89.43,89.29,89.42,80920.0,75.1411,75.2168,75.0991,75.2084,80920.0
2019-04-05 12:00:00,89.43,89.43,89.36,89.42,25901.0,75.2168,75.2168,75.158,75.2084,25901.0
2019-04-05 12:05:00,89.43,89.46,89.31,89.33,74810.0,75.2168,75.2421,75.1159,75.1327,74810.0
2019-04-05 12:10:00,89.34,89.43,89.28,89.3,77785.0,75.1411,75.2168,75.0907,75.1075,77785.0
2019-04-05 12:15:00,89.3,89.3,89.25,89.27,31200.0,75.1075,75.1075,75.0655,75.0823,31200.0
2019-04-05 12:20:00,89.27,89.3,89.26,89.28,46778.0,75.0823,75.1075,75.0739,75.0907,46778.0
2019-04-05 12:25:00,89.28,89.4,89.25,89.31,76397.0,75.0907,75.1916,75.0655,75.1159,76397.0
2019-04-05 12:30:00,89.31,89.4,89.3,89.37,55044.0,75.1159,75.1916,75.1075,75.1664,55044.0
2019-04-05 12:35:00,89.36,89.36,89.18,89.19,35246.0,75.158,75.158,75.0066,75.015,35246.0
2019-04-05 12:40:00,89.19,89.24,89.15,89.24,46492.0,75.015,75.057,74.9813,75.057,46492.0
2019-04-05 12:45:00,89.24,89.25,89.18,89.24,18749.0,75.057,75.0655,75.0066,75.057,18749.0
2019-04-05 12:50:00,89.25,89.28,89.23,89.25,15442.0,75.0655,75.0907,75.0486,75.0655,15442.0
2019-04-05 12:55:00,89.25,89.26,89.17,89.18,24922.0,75.0655,75.0739,74.9982,75.0066,24922.0
2019-04-05 13:00:00,89.18,89.18,89.1,89.13,94301.0,75.0066,75.0066,74.9393,74.9645,94301.0
2019-04-05 13:05:00,89.12,89.14,88.96,89.12,203793.0,74.9561,74.9729,74.8215,74.9561,203793.0
2019-04-05 13:10:00,89.12,89.12,89.0,89.06,59486.0,74.9561,74.9561,74.8552,74.9057,59486.0
2019-04-05 13:15:00,89.07,89.18,89.06,89.1,39212.0,74.9141,75.0066,74.9057,74.9393,39212.0
2019-04-05 13:20:00,89.1,89.15,89.04,89.15,196378.0,74.9393,74.9813,74.8888,74.9813,196378.0
2019-04-05 13:25:00,89.15,89.23,89.1,89.16,52118.0,74.9813,75.0486,74.9393,74.9898,52118.0
2019-04-05 13:30:00,89.15,89.19,89.1,89.18,44080.0,74.9813,75.015,74.9393,75.0066,44080.0
2019-04-05 13:35:00,89.18,89.25,89.18,89.2,17875.0,75.0066,75.0655,75.0066,75.0234,17875.0
2019-04-05 13:40:00,89.2,89.21,89.14,89.18,22838.0,75.0234,75.0318,74.9729,75.0066,22838.0
2019-04-05 13:45:00,89.18,89.18,89.1,89.15,23128.0,75.0066,75.0066,74.9393,74.9813,23128.0
2019-04-05 13:50:00,89.15,89.15,89.07,89.12,45216.0,74.9813,74.9813,74.9141,74.9561,45216.0
2019-04-05 13:55:00,89.12,89.14,89.09,89.13,84841.0,74.9561,74.9729,74.9309,74.9645,84841.0
2019-04-05 14:00:00,89.14,89.17,89.09,89.1,49846.0,74.9729,74.9982,74.9309,74.9393,49846.0
2019-04-05 14:05:00,89.1,89.27,89.1,89.27,35246.0,74.9393,75.0823,74.9393,75.0823,35246.0
2019-04-05 14:10:00,89.27,89.27,89.21,89.21,29438.0,75.0823,75.0823,75.0318,75.0318,29438.0
2019-04-05 14:15:00,89.21,89.23,89.16,89.19,23117.0,75.0318,75.0486,74.9898,75.015,23117.0
2019-04-05 14:20:00,89.19,89.2,89.13,89.16,19134.0,75.015,75.0234,74.9645,74.9898,19134.0
2019-04-05 14:25:00,89.16,89.18,89.12,89.17,19544.0,74.9898,75.0066,74.9561,74.9982,19544.0
2019-04-05 14:30:00,89.17,89.22,89.12,89.15,47522.0,74.9982,75.0402,74.9561,74.9813,47522.0
2019-04-05 14:35:00,89.14,89.15,89.06,89.06,90451.0,74.9729,74.9813,74.9057,74.9057,90451.0
2019-04-05 14:40:00,89.06,89.07,88.94,88.95,39783.0,74.9057,74.9141,74.8047,74.8131,39783.0
2019-04-05 14:45:00,88.95,89.0,88.94,88.98,45896.0,74.8131,74.8552,74.8047,74.8384,45896.0
2019-04-05 14:50:00,88.99,89.07,88.98,89.05,54523.0,74.8468,74.9141,74.8384,74.8972,54523.0
2019-04-05 14:55:00,89.06,89.07,88.94,88.94,54903.0,74.9057,74.9141,74.8047,74.8047,54903.0
2019-04-05 15:00:00,88.95,89.09,88.94,89.05,50739.0,74.8131,74.9309,74.8047,74.8972,50739.0
2019-04-05 15:05:00,89.06,89.08,88.96,88.98,54956.0,74.9057,74.9225,74.8215,74.8384,54956.0
2019-04-05 15:10:00,88.97,88.98,88.86,88.89,47219.0,74.83,74.8384,74.7374,74.7627,47219.0
2019-04-05 15:15:00,88.89,88.9,88.84,88.86,55997.0,74.7627,74.7711,74.7206,74.7374,55997.0
2019-04-05 15:20:00,88.87,88.88,88.82,88.84,54496.0,74.7458,74.7543,74.7038,74.7206,54496.0
2019-04-05 15:25:00,88.84,88.86,88.73,88.78,77292.0,74.7206,74.7374,74.6281,74.6702,77292.0
2019-04-05 15:30:00,88.78,88.93,88.77,88.9,75021.0,74.6702,74.7963,74.6617,74.7711,75021.0
2019-04-05 15:35:00,88.91,89.06,88.91,89.06,58426.0,74.7795,74.9057,74.7795,74.9057,58426.0
2019-04-05 15:40:00,89.06,89.07,88.94,88.95,177021.0,74.9057,74.9141,74.8047,74.8131,177021.0
2019-04-05 15:45:00,88.94,88.98,88.92,88.98,75200.0,74.8047,74.8384,74.7879,74.8384,75200.0
2019-04-05 15:50:00,88.98,88.98,88.86,88.89,153408.0,74.8384,74.8384,74.7374,74.7627,153408.0
2019-04-05 15:55:00,88.89,88.96,88.84,88.93,280085.0,74.7627,74.8215,74.7206,74.7963,280085.0
2019-04-08 09:30:00,89.17,89.17,88.41,88.54,129253.0,74.9982,74.9982,74.359,74.4683,129253.0
2019-04-08 09:35:00,88.55,88.55,88.19,88.19,47803.0,74.4767,74.4767,74.1739,74.1739,47803.0
2019-04-08 09:40:00,88.2,88.35,88.0,88.11,106300.0,74.1823,74.3085,74.0141,74.1066,106300.0
2019-04-08 09:45:00,88.12,88.24,88.04,88.24,49408.0,74.115,74.216,74.0478,74.216,49408.0
2019-04-08 09:50:00,88.26,88.37,88.16,88.28,57905.0,74.2328,74.3253,74.1487,74.2496,57905.0
2019-04-08 09:55:00,88.29,88.5,88.22,88.48,51553.0,74.258,74.4347,74.1992,74.4178,51553.0
2019-04-08 10:00:00,88.51,88.51,88.29,88.33,121770.0,74.4431,74.4431,74.258,74.2917,121770.0
2019-04-08 10:05:00,88.32,88.56,88.31,88.5,98993.0,74.2833,74.4851,74.2748,74.4347,98993.0
2019-04-08 10:10:00,88.49,88.49,88.4,88.43,44266.0,74.4262,74.4262,74.3505,74.3758,44266.0
2019-04-08 10:15:00,88.44,88.44,88.28,88.37,38845.0,74.3842,74.3842,74.2496,74.3253,38845.0
2019-04-08 10:20:00,88.37,88.39,88.29,88.3,46103.0,74.3253,74.3421,74.258,74.2664,46103.0
2019-04-08 10:25:00,88.31,88.31,88.2,88.28,53590.0,74.2748,74.2748,74.1823,74.2496,53590.0
2019-04-08 10:30:00,88.28,88.35,88.26,88.31,40064.0,74.2496,74.3085,74.2328,74.2748,40064.0
2019-04-08 10:35:00,88.32,88.39,88.25,88.26,56503.0,74.2833,74.3421,74.2244,74.2328,56503.0
2019-04-08 10:40:00,88.27,88.28,88.14,88.23,127016.0,74.2412,74.2496,74.1319,74.2076,127016.0
2019-04-08 10:45:00,88.23,88.37,88.18,88.37,99885.0,74.2076,74.3253,74.1655,74.3253,99885.0
2019-04-08 10:50:00,88.38,88.48,88.32,88.32,45950.0,74.3337,74.4178,74.2833,74.2833,45950.0
2019-04-08 10:55:00,88.31,88.31,88.25,88.28,47174.0,74.2748,74.2748,74.2244,74.2496,47174.0
2019-04-08 11:00:00,88.29,88.33,88.26,88.28,64775.0,74.258,74.2917,74.2328,74.2496,64775.0
2019-04-08 11:05:00,88.28,88.3,88.18,88.19,31075.0,74.2496,74.2664,74.1655,74.1739,31075.0
2019-04-08 11:10:00,88.19,88.27,88.15,88.26,102187.0,74.1739,74.2412,74.1403,74.2328,102187.0
2019-04-08 11:15:00,88.27,88.56,88.27,88.56,93061.0,74.2412,74.4851,74.2412,74.4851,93061.0
2019-04-08 11:20:00,88.56,88.56,88.48,88.5,48924.0,74.4851,74.4851,74.4178,74.4347,48924.0
2019-04-08 11:25:00,88.51,88.57,88.44,88.45,41372.0,74.4431,74.4935,74.3842,74.3926,41372.0
2019-04-08 11:30:00,88.45,88.53,88.43,88.53,64443.0,74.3926,74.4599,74.3758,74.4599,64443.0
2019-04-08 11:35:00,88.53,88.63,88.5,88.58,51935.0,74.4599,74.544,74.4347,74.5019,51935.0
2019-04-08 11:40:00,88.58,88.71,88.56,88.71,58389.0,74.5019,74.6113,74.4851,74.6113,58389.0
2019-04-08 11:45:00,88.7,88.71,88.56,88.58,53671.0,74.6029,74.6113,74.4851,74.5019,53671.0
2019-04-08 11:50:00,88.57,88.58,88.54,88.57,30032.0,74.4935,74.5019,74.4683,74.4935,30032.0
2019-04-08 11:55:00,88.56,88.58,88.53,88.58,26641.0,74.4851,74.5019,74.4599,74.5019,26641.0
2019-04-08 12:00:00,88.57,88.59,88.51,88.54,37432.0,74.4935,74.5103,74.4431,74.4683,37432.0
2019-04-08 12:05:00,88.54,88.7,88.54,88.67,35432.0,74.4683,74.6029,74.4683,74.5776,35432.0
2019-04-08 12:10:00,88.67,88.67,88.54,88.55,36683.0,74.5776,74.5776,74.4683,74.4767,36683.0
2019-04-08 12:15:00,88.55,88.6,88.51,88.6,25135.0,74.4767,74.5188,74.4431,74.5188,25135.0
2019-04-08 12:20:00,88.59,88.59,88.51,88.55,33295.0,74.5103,74.5103,74.4431,74.4767,33295.0
2019-04-08 12:25:00,88.56,88.57,88.54,88.56,25599.0,74.4851,74.4935,74.4683,74.4851,25599.0
2019-04-08 12:30:00,88.55,88.55,88.51,88.55,82725.0,74.4767,74.4767,74.4431,74.4767,82725.0
2019-04-08 12:35:00,88.54,88.55,88.48,88.54,52198.0,74.4683,74.4767,74.4178,74.4683,52198.0
2019-04-08 12:40:00,88.53,88.54,88.43,88.44,47719.0,74.4599,74.4683,74.3758,74.3842,47719.0
2019-04-08 12:45:00,88.45,88.51,88.43,88.44,38072.0,74.3926,74.4431,74.3758,74.3842,38072.0
2019-04-08 12:50:00,88.44,88.51,88.42,88.48,35394.0,74.3842,74.4431,74.3674,74.4178,35394.0
2019-04-08 12:55:00,88.48,88.51,88.47,88.49,75756.0,74.4178,74.4431,74.4094,74.4262,75756.0
2019-04-08 13:00:00,88.5,88.5,88.38,88.42,47244.0,74.4347,74.4347,74.3337,74.3674,47244.0
2019-04-08 13:05:00,88.42,88.5,88.41,88.48,45419.0,74.3674,74.4347,74.359,74.4178,45419.0
2019-04-08 13:10:00,88.48,88.48,88.44,88.46,68207.0,74.4178,74.4178,74.3842,74.401,68207.0
2019-04-08 13:15:00,88.46,88.5,88.45,88.45,58440.0,74.401,74.4347,74.3926,74.3926,58440.0
2019-04-08 13:20:00,88.44,88.53,88.43,88.52,67889.0,74.3842,74.4599,74.3758,74.4515,67889.0
2019-04-08 13:25:00,88.53,88.53,88.47,88.53,41082.0,74.4599,74.4599,74.4094,74.4599,41082.0
2019-04-08 13:30:00,88.54,88.58,88.53,88.58,33231.0,74.4683,74.5019,74.4599,74.5019,33231.0
2019-04-08 13:35:00,88.59,88.63,88.55,88.55,56799.0,74.5103,74.544,74.4767,74.4767,56799.0
2019-04-08 13:40:00,88.55,88.56,88.52,88.52,33898.0,74.4767,74.4851,74.4515,74.4515,33898.0
2019-04-08 13:45:00,88.53,88.57,88.47,88.52,45846.0,74.4599,74.4935,74.4094,74.4515,45846.0
2019-04-08 13:50:00,88.53,88.58,88.5,88.54,81484.0,74.4599,74.5019,74.4347,74.4683,81484.0
2019-04-08 13:55:00,88.54,88.54,88.43,88.5,70055.0,74.4683,74.4683,74.3758,74.4347,70055.0
2019-04-08 14:00:00,88.5,88.5,88.41,88.49,58104.0,74.4347,74.4347,74.359,74.4262,58104.0
2019-04-08 14:05:00,88.49,88.62,88.48,88.6,54938.0,74.4262,74.5356,74.4178,74.5188,54938.0
2019-04-08 14:10:00,88.59,88.69,88.59,88.66,27490.0,74.5103,74.5945,74.5103,74.5692,27490.0
2019-04-08 14:15:00,88.66,88.75,88.63,88.74,36139.0,74.5692,74.6449,74.544,74.6365,36139.0
2019-04-08 14:20:00,88.74,88.81,88.68,88.81,42788.0,74.6365,74.6954,74.586,74.6954,42788.0
2019-04-08 14:25:00,88.81,89.07,88.79,89.06,72434.0,74.6954,74.9141,74.6786,74.9057,72434.0
2019-04-08 14:30:00,89.06,89.08,88.99,88.99,43141.0,74.9057,74.9225,74.8468,74.8468,43141.0
2019-04-08 14:35:00,89.0,89.0,88.78,88.8,54658.0,74.8552,74.8552,74.6702,74.687,54658.0
2019-04-08 14:40:00,88.8,88.8,88.73,88.76,35926.0,74.687,74.687,74.6281,74.6533,35926.0
2019-04-08 14:45:00,88.76,88.76,88.63,88.63,36548.0,74.6533,74.6533,74.544,74.544,36548.0
2019-04-08 14:50:00,88.64,88.71,88.59,88.7,54872.0,74.5524,74.6113,74.5103,74.6029,54872.0
2019-04-08 14:55:00,88.7,88.76,88.67,88.75,30904.0,74.6029,74.6533,74.5776,74.6449,30904.0
2019-04-08 15:00:00,88.75,88.78,88.71,88.72,39093.0,74.6449,74.6702,74.6113,74.6197,39093.0
2019-04-08 15:05:00,88.72,88.8,88.71,88.74,30738.0,74.6197,74.687,74.6113,74.6365,30738.0
2019-04-08 15:10:00,88.73,88.79,88.72,88.75,46200.0,74.6281,74.6786,74.6197,74.6449,46200.0
2019-04-08 15:15:00,88.75,88.78,88.72,88.76,48942.0,74.6449,74.6702,74.6197,74.6533,48942.0
2019-04-08 15:20:00,88.77,88.83,88.75,88.81,75224.0,74.6617,74.7122,74.6449,74.6954,75224.0
2019-04-08 15:25:00,88.81,88.89,88.78,88.84,61046.0,74.6954,74.7627,74.6702,74.7206,61046.0
2019-04-08 15:30:00,88.83,88.91,88.76,88.84,61791.0,74.7122,74.7795,74.6533,74.7206,61791.0
2019-04-08 15:35:00,88.85,88.9,88.77,88.9,46375.0,74.729,74.7711,74.6617,74.7711,46375.0
2019-04-08 15:40:00,88.91,89.0,88.86,88.99,61130.0,74.7795,74.8552,74.7374,74.8468,61130.0
2019-04-08 15:45:00,88.98,89.0,88.95,88.98,61673.0,74.8384,74.8552,74.8131,74.8384,61673.0
2019-04-08 15:50:00,88.99,89.04,88.95,89.01,117174.0,74.8468,74.8888,74.8131,74.8636,117174.0
2019-04-08 15:55:00,89.01,89.03,88.86,88.98,265497.0,74.8636,74.8804,74.7374,74.8384,265497.0
2019-04-09 09:30:00,88.68,88.76,88.49,88.56,146492.0,74.586,74.6533,74.4262,74.4851,146492.0
2019-04-09 09:35:00,88.59,88.79,88.47,88.7,39108.0,74.5103,74.6786,74.4094,74.6029,39108.0
2019-04-09 09:40:00,88.69,88.76,88.64,88.69,34613.0,74.5945,74.6533,74.5524,74.5945,34613.0
2019-04-09 09:45:00,88.69,88.71,88.54,88.54,31028.0,74.5945,74.6113,74.4683,74.4683,31028.0
2019-04-09 09:50:00,88.53,88.68,88.53,88.68,34394.0,74.4599,74.586,74.4599,74.586,34394.0
2019-04-09 09:55:00,88.68,88.72,88.56,88.71,75378.0,74.586,74.6197,74.4851,74.6113,75378.0
2019-04-09 10:00:00,88.7,88.75,88.62,88.75,70493.0,74.6029,74.6449,74.5356,74.6449,70493.0
2019-04-09 10:05:00,88.75,88.77,88.67,88.67,49625.0,74.6449,74.6617,74.5776,74.5776,49625.0
2019-04-09 10:10:00,88.67,88.69,88.62,88.66,36591.0,74.5776,74.5945,74.5356,74.5692,36591.0
2019-04-09 10:15:00,88.66,88.73,88.63,88.72,38421.0,74.5692,74.6281,74.544,74.6197,38421.0
2019-04-09 10:20:00,88.71,88.74,88.68,88.73,37541.0,74.6113,74.6365,74.586,74.6281,37541.0
2019-04-09 10:25:00,88.74,88.79,88.7,88.75,45783.0,74.6365,74.6786,74.6029,74.6449,45783.0
2019-04-09 10:30:00,88.75,88.9,88.74,88.9,57783.0,74.6449,74.7711,74.6365,74.7711,57783.0
2019-04-09 10:35:00,88.91,88.94,88.9,88.93,50506.0,74.7795,74.8047,74.7711,74.7963,50506.0
2019-04-09 10:40:00,88.92,88.93,88.9,88.9,55206.0,74.7879,74.7963,74.7711,74.7711,55206.0
2019-04-09 10:45:00,88.91,88.92,88.78,88.79,118004.0,74.7795,74.7879,74.6702,74.6786,118004.0
2019-04-09 10:50:00,88.78,88.96,88.73,88.8,139350.0,74.6702,74.8215,74.6281,74.687,139350.0
2019-04-09 10:55:00,88.79,88.89,88.74,88.81,86320.0,74.6786,74.7627,74.6365,74.6954,86320.0
2019-04-09 11:00:00,88.82,88.96,88.81,88.92,79698.0,74.7038,74.8215,74.6954,74.7879,79698.0
2019-04-09 11:05:00,88.92,88.93,88.86,88.87,35315.0,74.7879,74.7963,74.7374,74.7458,35315.0
2019-04-09 11:10:00,88.87,88.98,88.86,88.98,51513.0,74.7458,74.8384,74.7374,74.8384,51513.0
2019-04-09 11:15:00,88.98,88.98,88.9,88.94,31113.0,74.8384,74.8384,74.7711,74.8047,31113.0
2019-04-09 11:20:00,88.95,89.03,88.94,89.0,43906.0,74.8131,74.8804,74.8047,74.8552,43906.0
2019-04-09 11:25:00,88.99,89.01,88.93,88.98,26718.0,74.8468,74.8636,74.7963,74.8384,26718.0
2019-04-09 11:30:00,88.98,89.08,88.97,89.01,23724.0,74.8384,74.9225,74.83,74.8636,23724.0
2019-04-09 11:35:00,89.0,89.04,88.98,89.0,25154.0,74.8552,74.8888,74.8384,74.8552,25154.0
2019-04-09 11:40:00,89.01,89.11,89.0,89.11,30266.0,74.8636,74.9477,74.8552,74.9477,30266.0
2019-04-09 11:45:00,89.11,89.11,89.03,89.09,35233.0,74.9477,74.9477,74.8804,74.9309,35233.0
2019-04-09 11:50:00,89.08,89.09,88.99,89.07,37731.0,74.9225,74.9309,74.8468,74.9141,37731.0
2019-04-09 11:55:00,89.07,89.12,89.06,89.08,21429.0,74.9141,74.9561,74.9057,74.9225,21429.0
2019-04-09 12:00:00,89.07,89.12,88.99,89.09,34071.0,74.9141,74.9561,74.8468,74.9309,34071.0
2019-04-09 12:05:00,89.09,89.1,88.99,89.0,41663.0,74.9309,74.9393,74.8468,74.8552,41663.0
2019-04-09 12:10:00,89.0,89.02,88.97,89.02,28133.0,74.8552,74.872,74.83,74.872,28133.0
2019-04-09 12:15:00,89.01,89.01,88.95,88.99,54824.0,74.8636,74.8636,74.8131,74.8468,54824.0
2019-04-09 12:20:00,89.0,89.04,88.98,88.98,56419.0,74.8552,74.8888,74.8384,74.8384,56419.0
2019-04-09 12:25:00,88.99,89.04,88.99,89.01,11823.0,74.8468,74.8888,74.8468,74.8636,11823.0
2019-04-09 12:30:00,89.02,89.03,88.99,89.01,13027.0,74.872,74.8804,74.8468,74.8636,13027.0
2019-04-09 12:35:00,89.02,89.03,88.99,89.01,16241.0,74.872,74.8804,74.8468,74.8636,16241.0
2019-04-09 12:40:00,89.01,89.02,88.99,89.0,16497.0,74.8636,74.872,74.8468,74.8552,16497.0
2019-04-09 12:45:00,89.0,89.0,88.95,88.98,28983.0,74.8552,74.8552,74.8131,74.8384,28983.0
2019-04-09 12:50:00,88.98,89.0,88.96,89.0,24619.0,74.8384,74.8552,74.8215,74.8552,24619.0
2019-04-09 12:55:00,89.0,89.0,88.94,88.95,39140.0,74.8552,74.8552,74.8047,74.8131,39140.0
2019-04-09 13:00:00,88.95,88.97,88.9,88.91,36347.0,74.8131,74.83,74.7711,74.7795,36347.0
2019-04-09 13:05:00,88.91,88.93,88.86,88.93,13001.0,74.7795,74.7963,74.7374,74.7963,13001.0
2019-04-09 13:10:00,88.94,88.96,88.91,88.92,27328.0,74.8047,74.8215,74.7795,74.7879,27328.0
2019-04-09 13:15:00,88.92,88.94,88.86,88.88,20049.0,74.7879,74.8047,74.7374,74.7543,20049.0
2019-04-09 13:20:00,88.87,88.92,88.87,88.92,32746.0,74.7458,74.7879,74.7458,74.7879,32746.0
2019-04-09 13:25:00,88.92,88.95,88.91,88.95,23755.0,74.7879,74.8131,74.7795,74.8131,23755.0
2019-04-09 13:30:00,88.94,88.95,88.91,88.94,20731.0,74.8047,74.8131,74.7795,74.8047,20731.0
2019-04-09 13:35:00,88.93,88.94,88.91,88.94,21756.0,74.7963,74.8047,74.7795,74.8047,21756.0
2019-04-09 13:40:00,88.94,88.94,88.89,88.91,23556.0,74.8047,74.8047,74.7627,74.7795,23556.0
2019-04-09 13:45:00,88.93,88.94,88.85,88.88,42581.0,74.7963,74.8047,74.729,74.7543,42581.0
2019-04-09 13:50:00,88.87,88.91,88.83,88.85,32039.0,74.7458,74.7795,74.7122,74.729,32039.0
2019-04-09 13:55:00,88.86,88.88,88.84,88.84,18682.0,74.7374,74.7543,74.7206,74.7206,18682.0
2019-04-09 14:00:00,88.85,88.87,88.83,88.83,26595.0,74.729,74.7458,74.7122,74.7122,26595.0
2019-04-09 14:05:00,88.83,88.87,88.81,88.87,39500.0,74.7122,74.7458,74.6954,74.7458,39500.0
2019-04-09 14:10:00,88.87,88.87,88.82,88.85,42022.0,74.7458,74.7458,74.7038,74.729,42022.0
2019-04-09 14:15:00,88.85,88.87,88.83,88.84,44316.0,74.729,74.7458,74.7122,74.7206,44316.0
2019-04-09 14:20:00,88.83,88.86,88.81,88.84,50455.0,74.7122,74.7374,74.6954,74.7206,50455.0
2019-04-09 14:25:00,88.84,88.86,88.81,88.86,35238.0,74.7206,74.7374,74.6954,74.7374,35238.0
2019-04-09 14:30:00,88.86,88.87,88.82,88.82,49440.0,74.7374,74.7458,74.7038,74.7038,49440.0
2019-04-09 14:35:00,88.83,88.85,88.8,88.83,32808.0,74.7122,74.729,74.687,74.7122,32808.0
2019-04-09 14:40:00,88.82,88.82,88.73,88.81,53130.0,74.7038,74.7038,74.6281,74.6954,53130.0
2019-04-09 14:45:00,88.81,88.82,88.76,88.78,33597.0,74.6954,74.7038,74.6533,74.6702,33597.0
2019-04-09 14:50:00,88.77,88.78,88.74,88.75,40715.0,74.6617,74.6702,74.6365,74.6449,40715.0
2019-04-09 14:55:00,88.75,88.76,88.68,88.72,43902.0,74.6449,74.6533,74.586,74.6197,43902.0
2019-04-09 15:00:00,88.71,88.72,88.66,88.69,46879.0,74.6113,74.6197,74.5692,74.5945,46879.0
2019-04-09 15:05:00,88.69,88.71,88.67,88.67,50610.0,74.5945,74.6113,74.5776,74.5776,50610.0
2019-04-09 15:10:00,88.67,88.69,88.65,88.69,63561.0,74.5776,74.5945,74.5608,74.5945,63561.0
2019-04-09 15:15:00,88.68,88.72,88.64,88.72,53502.0,74.586,74.6197,74.5524,74.6197,53502.0
2019-04-09 15:20:00,88.72,88.73,88.71,88.72,37936.0,74.6197,74.6281,74.6113,74.6197,37936.0
2019-04-09 15:25:00,88.71,88.77,88.7,88.76,85749.0,74.6113,74.6617,74.6029,74.6533,85749.0
2019-04-09 15:30:00,88.76,88.78,88.72,88.73,89806.0,74.6533,74.6702,74.6197,74.6281,89806.0
2019-04-09 15:35:00,88.73,88.8,88.69,88.78,120007.0,74.6281,74.687,74.5945,74.6702,120007.0
2019-04-09 15:40:00,88.78,88.79,88.7,88.72,89648.0,74.6702,74.6786,74.6029,74.6197,89648.0
2019-04-09 15:45:00,88.71,88.75,88.71,88.73,83395.0,74.6113,74.6449,74.6113,74.6281,83395.0
2019-04-09 15:50:00,88.73,88.77,88.72,88.73,139959.0,74.6281,74.6617,74.6197,74.6281,139959.0
2019-04-09 15:55:00,88.72,88.73,88.56,88.73,355896.0,74.6197,74.6281,74.4851,74.6281,355896.0
2019-04-10 09:30:00,88.72,89.17,88.72,89.08,111094.0,74.6197,74.9982,74.6197,74.9225,111094.0
2019-04-10 09:35:00,89.07,89.09,88.87,88.95,35934.0,74.9141,74.9309,74.7458,74.8131,35934.0
2019-04-10 09:40:00,88.97,88.98,88.84,88.91,28880.0,74.83,74.8384,74.7206,74.7795,28880.0
2019-04-10 09:45:00,88.93,89.03,88.91,89.0,39552.0,74.7963,74.8804,74.7795,74.8552,39552.0
2019-04-10 09:50:00,88.99,88.99,88.75,88.8,31063.0,74.8468,74.8468,74.6449,74.687,31063.0
2019-04-10 09:55:00,88.81,88.95,88.79,88.91,27110.0,74.6954,74.8131,74.6786,74.7795,27110.0
2019-04-10 10:00:00,88.92,88.98,88.8,88.8,24966.0,74.7879,74.8384,74.687,74.687,24966.0
2019-04-10 10:05:00,88.81,88.81,88.61,88.7,94508.0,74.6954,74.6954,74.5272,74.6029,94508.0
2019-04-10 10:10:00,88.7,88.78,88.66,88.78,46758.0,74.6029,74.6702,74.5692,74.6702,46758.0
2019-04-10 10:15:00,88.79,88.95,88.79,88.92,65172.0,74.6786,74.8131,74.6786,74.7879,65172.0
2019-04-10 10:20:00,88.92,88.93,88.87,88.89,20245.0,74.7879,74.7963,74.7458,74.7627,20245.0
2019-04-10 10:25:00,88.89,88.92,88.85,88.88,25866.0,74.7627,74.7879,74.729,74.7543,25866.0
2019-04-10 10:30:00,88.88,88.93,88.88,88.91,42209.0,74.7543,74.7963,74.7543,74.7795,42209.0
2019-04-10 10:35:00,88.92,88.99,88.92,88.92,21240.0,74.7879,74.8468,74.7879,74.7879,21240.0
2019-04-10 10:40:00,88.91,89.0,88.91,88.95,38839.0,74.7795,74.8552,74.7795,74.8131,38839.0
2019-04-10 10:45:00,88.95,89.0,88.89,88.99,53540.0,74.8131,74.8552,74.7627,74.8468,53540.0
2019-04-10 10:50:00,89.0,89.04,88.97,88.98,36117.0,74.8552,74.8888,74.83,74.8384,36117.0
2019-04-10 10:55:00,88.99,89.04,88.94,88.95,32571.0,74.8468,74.8888,74.8047,74.8131,32571.0
2019-04-10 11:00:00,88.97,89.07,88.95,89.01,29731.0,74.83,74.9141,74.8131,74.8636,29731.0
2019-04-10 11:05:00,89.0,89.08,89.0,89.06,58427.0,74.8552,74.9225,74.8552,74.9057,58427.0
2019-04-10 11:10:00,89.06,89.15,89.05,89.11,45358.0,74.9057,74.9813,74.8972,74.9477,45358.0
2019-04-10 11:15:00,89.11,89.2,89.09,89.2,52786.0,74.9477,75.0234,74.9309,75.0234,52786.0
2019-04-10 11:20:00,89.2,89.2,89.1,89.16,34222.0,75.0234,75.0234,74.9393,74.9898,34222.0
2019-04-10 11:25:00,89.16,89.23,89.13,89.21,35423.0,74.9898,75.0486,74.9645,75.0318,35423.0
2019-04-10 11:30:00,89.2,89.32,89.18,89.32,46473.0,75.0234,75.1243,75.0066,75.1243,46473.0
2019-04-10 11:35:00,89.32,89.35,89.15,89.17,55314.0,75.1243,75.1496,74.9813,74.9982,55314.0
2019-04-10 11:40:00,89.17,89.23,89.16,89.23,32200.0,74.9982,75.0486,74.9898,75.0486,32200.0
2019-04-10 11:45:00,89.23,89.24,89.03,89.04,64698.0,75.0486,75.057,74.8804,74.8888,64698.0
2019-04-10 11:50:00,89.04,89.09,89.0,89.06,66996.0,74.8888,74.9309,74.8552,74.9057,66996.0
2019-04-10 11:55:00,89.06,89.09,89.0,89.08,49119.0,74.9057,74.9309,74.8552,74.9225,49119.0
2019-04-10 12:00:00,89.09,89.13,89.06,89.12,53750.0,74.9309,74.9645,74.9057,74.9561,53750.0
2019-04-10 12:05:00,89.13,89.16,89.12,89.15,26091.0,74.9645,74.9898,74.9561,74.9813,26091.0
2019-04-10 12:10:00,89.15,89.18,89.08,89.11,33132.0,74.9813,75.0066,74.9225,74.9477,33132.0
2019-04-10 12:15:00,89.1,89.17,89.1,89.17,28657.0,74.9393,74.9982,74.9393,74.9982,28657.0
2019-04-10 12:20:00,89.17,89.22,89.16,89.21,25110.0,74.9982,75.0402,74.9898,75.0318,25110.0
2019-04-10 12:25:00,89.21,89.29,89.21,89.23,31014.0,75.0318,75.0991,75.0318,75.0486,31014.0
2019-04-10 12:30:00,89.24,89.29,89.23,89.26,20634.0,75.057,75.0991,75.0486,75.0739,20634.0
2019-04-10 12:35:00,89.26,89.26,89.2,89.2,35263.0,75.0739,75.0739,75.0234,75.0234,35263.0
2019-04-10 12:40:00,89.2,89.23,89.17,89.18,17794.0,75.0234,75.0486,74.9982,75.0066,17794.0
2019-04-10 12:45:00,89.17,89.2,89.16,89.16,33281.0,74.9982,75.0234,74.9898,74.9898,33281.0
2019-04-10 12:50:00,89.16,89.18,89.12,89.14,35984.0,74.9898,75.0066,74.9561,74.9729,35984.0
2019-04-10 12:55:00,89.14,89.15,89.05,89.06,24666.0,74.9729,74.9813,74.8972,74.9057,24666.0
2019-04-10 13:00:00,89.05,89.08,89.03,89.06,33017.0,74.8972,74.9225,74.8804,74.9057,33017.0
2019-04-10 13:05:00,89.06,89.11,89.05,89.08,33016.0,74.9057,74.9477,74.8972,74.9225,33016.0
2019-04-10 13:10:00,89.07,89.11,89.07,89.09,21890.0,74.9141,74.9477,74.9141,74.9309,21890.0
2019-04-10 13:15:00,89.09,89.11,89.08,89.09,31536.0,74.9309,74.9477,74.9225,74.9309,31536.0
2019-04-10 13:20:00,89.09,89.16,89.08,89.16,32070.0,74.9309,74.9898,74.9225,74.9898,32070.0
2019-04-10 13:25:00,89.15,89.16,89.12,89.12,31090.0,74.9813,74.9898,74.9561,74.9561,31090.0
2019-04-10 13:30:00,89.13,89.22,89.11,89.2,28548.0,74.9645,75.0402,74.9477,75.0234,28548.0
2019-04-10 13:35:00,89.2,89.25,89.18,89.18,28722.0,75.0234,75.0655,75.0066,75.0066,28722.0
2019-04-10 13:40:00,89.19,89.21,89.14,89.14,35334.0,75.015,75.0318,74.9729,74.9729,35334.0
2019-04-10 13:45:00,89.15,89.2,89.13,89.19,33569.0,74.9813,75.0234,74.9645,75.015,33569.0
2019-04-10 13:50:00,89.18,89.23,89.14,89.22,33416.0,75.0066,75.0486,74.9729,75.0402,33416.0
2019-04-10 13:55:00,89.23,89.24,89.18,89.22,34680.0,75.0486,75.057,75.0066,75.0402,34680.0
2019-04-10 14:00:00,89.21,89.28,89.2,89.22,37613.0,75.0318,75.0907,75.0234,75.0402,37613.0
2019-04-10 14:05:00,89.22,89.24,89.15,89.15,38227.0,75.0402,75.057,74.9813,74.9813,38227.0
2019-04-10 14:10:00,89.15,89.15,89.05,89.1,38111.0,74.9813,74.9813,74.8972,74.9393,38111.0
2019-04-10 14:15:00,89.09,89.13,89.05,89.05,56089.0,74.9309,74.9645,74.8972,74.8972,56089.0
2019-04-10 14:20:00,89.05,89.06,88.99,89.01,48124.0,74.8972,74.9057,74.8468,74.8636,48124.0
2019-04-10 14:25:00,89.01,89.01,88.96,88.98,48431.0,74.8636,74.8636,74.8215,74.8384,48431.0
2019-04-10 14:30:00,88.98,89.02,88.97,89.0,31953.0,74.8384,74.872,74.83,74.8552,31953.0
2019-04-10 14:35:00,89.0,89.01,88.93,88.96,31464.0,74.8552,74.8636,74.7963,74.8215,31464.0
2019-04-10 14:40:00,88.96,88.97,88.93,88.95,43907.0,74.8215,74.83,74.7963,74.8131,43907.0
2019-04-10 14:45:00,88.95,88.96,88.9,88.93,51253.0,74.8131,74.8215,74.7711,74.7963,51253.0
2019-04-10 14:50:00,88.94,88.98,88.93,88.94,49285.0,74.8047,74.8384,74.7963,74.8047,49285.0
2019-04-10 14:55:00,88.94,88.97,88.91,88.97,64326.0,74.8047,74.83,74.7795,74.83,64326.0
2019-04-10 15:00:00,88.97,89.04,88.95,88.97,46808.0,74.83,74.8888,74.8131,74.83,46808.0
2019-04-10 15:05:00,88.97,88.97,88.87,88.89,63988.0,74.83,74.83,74.7458,74.7627,63988.0
2019-04-10 15:10:00,88.89,88.92,88.84,88.92,68098.0,74.7627,74.7879,74.7206,74.7879,68098.0
2019-04-10 15:15:00,88.91,88.92,88.81,88.88,64335.0,74.7795,74.7879,74.6954,74.7543,64335.0
2019-04-10 15:20:00,88.89,88.9,88.85,88.88,69974.0,74.7627,74.7711,74.729,74.7543,69974.0
2019-04-10 15:25:00,88.88,88.88,88.78,88.87,62514.0,74.7543,74.7543,74.6702,74.7458,62514.0
2019-04-10 15:30:00,88.86,88.88,88.77,88.81,54746.0,74.7374,74.7543,74.6617,74.6954,54746.0
2019-04-10 15:35:00,88.81,88.85,88.78,88.79,73108.0,74.6954,74.729,74.6702,74.6786,73108.0
2019-04-10 15:40:00,88.79,88.84,88.79,88.83,54741.0,74.6786,74.7206,74.6786,74.7122,54741.0
2019-04-10 15:45:00,88.84,88.84,88.61,88.69,131548.0,74.7206,74.7206,74.5272,74.5945,131548.0
2019-04-10 15:50:00,88.69,88.69,88.55,88.58,187937.0,74.5945,74.5945,74.4767,74.5019,187937.0
2019-04-10 15:55:00,88.57,88.69,88.49,88.65,436611.0,74.4935,74.5945,74.4262,74.5608,436611.0
2019-04-11 09:30:00,89.2,89.2,88.63,88.8,111903.0,75.0234,75.0234,74.544,74.687,111903.0
2019-04-11 09:35:00,88.79,88.8,88.57,88.65,43516.0,74.6786,74.687,74.4935,74.5608,43516.0
2019-04-11 09:40:00,88.63,88.66,88.5,88.52,61918.0,74.544,74.5692,74.4347,74.4515,61918.0
2019-04-11 09:45:00,88.53,88.53,88.35,88.35,59632.0,74.4599,74.4599,74.3085,74.3085,59632.0
2019-04-11 09:50:00,88.35,88.38,88.25,88.25,75424.0,74.3085,74.3337,74.2244,74.2244,75424.0
2019-04-11 09:55:00,88.23,88.31,88.18,88.25,186294.0,74.2076,74.2748,74.1655,74.2244,186294.0
2019-04-11 10:00:00,88.25,88.27,88.05,88.06,76557.0,74.2244,74.2412,74.0562,74.0646,76557.0
2019-04-11 10:05:00,88.06,88.06,87.9,87.98,121336.0,74.0646,74.0646,73.93,73.9973,121336.0
2019-04-11 10:10:00,87.98,88.19,87.93,88.08,192260.0,73.9973,74.1739,73.9552,74.0814,192260.0
2019-04-11 10:15:00,88.1,88.3,88.09,88.19,75886.0,74.0982,74.2664,74.0898,74.1739,75886.0
2019-04-11 10:20:00,88.2,88.36,88.17,88.36,54362.0,74.1823,74.3169,74.1571,74.3169,54362.0
2019-04-11 10:25:00,88.36,88.59,88.36,88.46,54902.0,74.3169,74.5103,74.3169,74.401,54902.0
2019-04-11 10:30:00,88.47,88.49,88.33,88.35,34288.0,74.4094,74.4262,74.2917,74.3085,34288.0
2019-04-11 10:35:00,88.36,88.5,88.34,88.39,86990.0,74.3169,74.4347,74.3001,74.3421,86990.0
2019-04-11 10:40:00,88.38,88.63,88.38,88.55,61106.0,74.3337,74.544,74.3337,74.4767,61106.0
2019-04-11 10:45:00,88.55,88.58,88.49,88.58,57226.0,74.4767,74.5019,74.4262,74.5019,57226.0
2019-04-11 10:50:00,88.57,88.6,88.5,88.59,56406.0,74.4935,74.5188,74.4347,74.5103,56406.0
2019-04-11 10:55:00,88.59,88.61,88.46,88.46,59648.0,74.5103,74.5272,74.401,74.401,59648.0
2019-04-11 11:00:00,88.45,88.5,88.4,88.47,24873.0,74.3926,74.4347,74.3505,74.4094,24873.0
2019-04-11 11:05:00,88.47,88.48,88.4,88.43,49533.0,74.4094,74.4178,74.3505,74.3758,49533.0
2019-04-11 11:10:00,88.42,88.44,88.36,88.38,67670.0,74.3674,74.3842,74.3169,74.3337,67670.0
2019-04-11 11:15:00,88.38,88.39,88.24,88.29,64532.0,74.3337,74.3421,74.216,74.258,64532.0
2019-04-11 11:20:00,88.29,88.29,88.24,88.25,42721.0,74.258,74.258,74.216,74.2244,42721.0
2019-04-11 11:25:00,88.26,88.27,88.11,88.11,69224.0,74.2328,74.2412,74.1066,74.1066,69224.0
2019-04-11 11:30:00,88.12,88.34,88.07,88.32,99477.0,74.115,74.3001,74.073,74.2833,99477.0
2019-04-11 11:35:00,88.31,88.36,88.29,88.34,63254.0,74.2748,74.3169,74.258,74.3001,63254.0
2019-04-11 11:40:00,88.32,88.32,88.13,88.13,78993.0,74.2833,74.2833,74.1235,74.1235,78993.0
2019-04-11 11:45:00,88.11,88.18,88.09,88.14,30642.0,74.1066,74.1655,74.0898,74.1319,30642.0
2019-04-11 11:50:00,88.15,88.19,88.11,88.12,48626.0,74.1403,74.1739,74.1066,74.115,48626.0
2019-04-11 11:55:00,88.1,88.15,88.06,88.06,50570.0,74.0982,74.1403,74.0646,74.0646,50570.0
2019-04-11 12:00:00,88.06,88.06,87.98,88.0,51267.0,74.0646,74.0646,73.9973,74.0141,51267.0
2019-04-11 12:05:00,88.0,88.01,87.97,88.01,46668.0,74.0141,74.0225,73.9889,74.0225,46668.0
2019-04-11 12:10:00,88.03,88.04,87.97,87.98,38226.0,74.0393,74.0478,73.9889,73.9973,38226.0
2019-04-11 12:15:00,87.98,88.0,87.97,87.98,22809.0,73.9973,74.0141,73.9889,73.9973,22809.0
2019-04-11 12:20:00,87.98,88.0,87.97,87.97,36768.0,73.9973,74.0141,73.9889,73.9889,36768.0
2019-04-11 12:25:00,87.96,88.02,87.95,87.99,41323.0,73.9805,74.0309,73.9721,74.0057,41323.0
2019-04-11 12:30:00,87.98,88.02,87.95,88.0,54914.0,73.9973,74.0309,73.9721,74.0141,54914.0
2019-04-11 12:35:00,88.0,88.02,87.98,87.98,34827.0,74.0141,74.0309,73.9973,73.9973,34827.0
2019-04-11 12:40:00,87.98,88.0,87.93,87.94,24010.0,73.9973,74.0141,73.9552,73.9637,24010.0
2019-04-11 12:45:00,87.94,87.98,87.93,87.95,29068.0,73.9637,73.9973,73.9552,73.9721,29068.0
2019-04-11 12:50:00,87.95,88.01,87.89,87.99,113878.0,73.9721,74.0225,73.9216,74.0057,113878.0
2019-04-11 12:55:00,87.98,88.02,87.97,88.01,21660.0,73.9973,74.0309,73.9889,74.0225,21660.0
2019-04-11 13:00:00,88.0,88.06,88.0,88.05,58914.0,74.0141,74.0646,74.0141,74.0562,58914.0
2019-04-11 13:05:00,88.05,88.17,88.05,88.17,72773.0,74.0562,74.1571,74.0562,74.1571,72773.0
2019-04-11 13:10:00,88.17,88.17,88.12,88.15,64353.0,74.1571,74.1571,74.115,74.1403,64353.0
2019-04-11 13:15:00,88.14,88.15,88.12,88.15,20990.0,74.1319,74.1403,74.115,74.1403,20990.0
2019-04-11 13:20:00,88.15,88.15,88.07,88.09,53543.0,74.1403,74.1403,74.073,74.0898,53543.0
2019-04-11 13:25:00,88.09,88.09,88.03,88.06,29728.0,74.0898,74.0898,74.0393,74.0646,29728.0
2019-04-11 13:30:00,88.06,88.08,88.02,88.07,31509.0,74.0646,74.0814,74.0309,74.073,31509.0
2019-04-11 13:35:00,88.06,88.08,88.01,88.03,43088.0,74.0646,74.0814,74.0225,74.0393,43088.0
2019-04-11 13:40:00,88.03,88.05,88.0,88.0,34705.0,74.0393,74.0562,74.0141,74.0141,34705.0
2019-04-11 13:45:00,88.0,88.01,87.98,87.98,23639.0,74.0141,74.0225,73.9973,73.9973,23639.0
2019-04-11 13:50:00,87.99,88.02,87.96,87.97,80501.0,74.0057,74.0309,73.9805,73.9889,80501.0
2019-04-11 13:55:00,87.96,87.96,87.9,87.9,29379.0,73.9805,73.9805,73.93,73.93,29379.0
2019-04-11 14:00:00,87.9,87.92,87.89,87.9,69017.0,73.93,73.9468,73.9216,73.93,69017.0
2019-04-11 14:05:00,87.9,87.92,87.85,87.87,34242.0,73.93,73.9468,73.888,73.9048,34242.0
2019-04-11 14:10:00,87.86,87.87,87.82,87.82,26470.0,73.8964,73.9048,73.8627,73.8627,26470.0
2019-04-11 14:15:00,87.82,87.82,87.75,87.8,44476.0,73.8627,73.8627,73.8038,73.8459,44476.0
2019-04-11 14:20:00,87.8,87.8,87.75,87.77,35296.0,73.8459,73.8459,73.8038,73.8207,35296.0
2019-04-11 14:25:00,87.77,87.77,87.68,87.69,41224.0,73.8207,73.8207,73.745,73.7534,41224.0
2019-04-11 14:30:00,87.68,87.75,87.66,87.73,86036.0,73.745,73.8038,73.7282,73.787,86036.0
2019-04-11 14:35:00,87.74,87.8,87.7,87.79,55508.0,73.7954,73.8459,73.7618,73.8375,55508.0
2019-04-11 14:40:00,87.79,87.86,87.77,87.85,70152.0,73.8375,73.8964,73.8207,73.888,70152.0
2019-04-11 14:45:00,87.84,87.94,87.82,87.94,37060.0,73.8795,73.9637,73.8627,73.9637,37060.0
2019-04-11 14:50:00,87.95,88.01,87.94,88.0,51127.0,73.9721,74.0225,73.9637,74.0141,51127.0
2019-04-11 14:55:00,88.0,88.01,87.77,87.78,713444.0,74.0141,74.0225,73.8207,73.8291,713444.0
2019-04-11 15:00:00,87.78,87.83,87.25,87.83,146706.0,73.8291,73.8711,73.3833,73.8711,146706.0
2019-04-11 15:05:00,87.84,87.93,87.82,87.83,79567.0,73.8795,73.9552,73.8627,73.8711,79567.0
2019-04-11 15:10:00,87.83,87.85,87.75,87.77,81394.0,73.8711,73.888,73.8038,73.8207,81394.0
2019-04-11 15:15:00,87.77,87.79,87.75,87.77,67852.0,73.8207,73.8375,73.8038,73.8207,67852.0
2019-04-11 15:20:00,87.77,87.84,87.77,87.81,50082.0,73.8207,73.8795,73.8207,73.8543,50082.0
2019-04-11 15:25:00,87.82,87.84,87.75,87.8,69481.0,73.8627,73.8795,73.8038,73.8459,69481.0
2019-04-11 15:30:00,87.81,87.84,87.73,87.76,74255.0,73.8543,73.8795,73.787,73.8123,74255.0
2019-04-11 15:35:00,87.77,87.79,87.73,87.76,106905.0,73.8207,73.8375,73.787,73.8123,106905.0
2019-04-11 15:40:00,87.76,87.78,87.71,87.74,92272.0,73.8123,73.8291,73.7702,73.7954,92272.0
2019-04-11 15:45:00,87.75,87.79,87.71,87.72,76304.0,73.8038,73.8375,73.7702,73.7786,76304.0
2019-04-11 15:50:00,87.72,87.82,87.68,87.79,269323.0,73.7786,73.8627,73.745,73.8375,269323.0
2019-04-11 15:55:00,87.78,87.79,87.44,87.6,518511.0,73.8291,73.8375,73.5431,73.6777,518511.0
2019-04-12 09:30:00,88.0,88.08,87.52,87.69,177034.0,74.0141,74.0814,73.6104,73.7534,177034.0
2019-04-12 09:35:00,87.66,87.97,87.61,87.92,84451.0,73.7282,73.9889,73.6861,73.9468,84451.0
2019-04-12 09:40:00,87.92,87.95,87.83,87.83,43093.0,73.9468,73.9721,73.8711,73.8711,43093.0
2019-04-12 09:45:00,87.83,87.9,87.75,87.79,32366.0,73.8711,73.93,73.8038,73.8375,32366.0
2019-04-12 09:50:00,87.8,87.81,87.73,87.77,42281.0,73.8459,73.8543,73.787,73.8207,42281.0
2019-04-12 09:55:00,87.77,87.85,87.74,87.85,26465.0,73.8207,73.888,73.7954,73.888,26465.0
2019-04-12 10:00:00,87.84,87.92,87.81,87.89,90180.0,73.8795,73.9468,73.8543,73.9216,90180.0
2019-04-12 10:05:00,87.9,87.9,87.69,87.81,53491.0,73.93,73.93,73.7534,73.8543,53491.0
2019-04-12 10:10:00,87.81,87.89,87.64,87.72,52223.0,73.8543,73.9216,73.7113,73.7786,52223.0
2019-04-12 10:15:00,87.74,87.81,87.67,87.67,33364.0,73.7954,73.8543,73.7366,73.7366,33364.0
2019-04-12 10:20:00,87.67,87.71,87.57,87.58,50951.0,73.7366,73.7702,73.6525,73.6609,50951.0
2019-04-12 10:25:00,87.58,87.64,87.51,87.52,59357.0,73.6609,73.7113,73.602,73.6104,59357.0
2019-04-12 10:30:00,87.52,87.66,87.49,87.59,73066.0,73.6104,73.7282,73.5852,73.6693,73066.0
2019-04-12 10:35:00,87.59,87.61,87.45,87.45,44604.0,73.6693,73.6861,73.5515,73.5515,44604.0
2019-04-12 10:40:00,87.45,87.47,87.33,87.41,59945.0,73.5515,73.5683,73.4506,73.5179,59945.0
2019-04-12 10:45:00,87.42,87.46,87.34,87.34,72789.0,73.5263,73.5599,73.459,73.459,72789.0
2019-04-12 10:50:00,87.34,87.43,87.11,87.43,190702.0,73.459,73.5347,73.2656,73.5347,190702.0
2019-04-12 10:55:00,87.42,87.45,87.32,87.38,80783.0,73.5263,73.5515,73.4422,73.4927,80783.0
2019-04-12 11:00:00,87.38,87.41,87.29,87.37,77819.0,73.4927,73.5179,73.417,73.4842,77819.0
2019-04-12 11:05:00,87.38,87.38,87.24,87.27,72906.0,73.4927,73.4927,73.3749,73.4001,72906.0
2019-04-12 11:10:00,87.27,87.36,87.25,87.34,65763.0,73.4001,73.4758,73.3833,73.459,65763.0
2019-04-12 11:15:00,87.34,87.45,87.31,87.45,101308.0,73.459,73.5515,73.4338,73.5515,101308.0
2019-04-12 11:20:00,87.48,87.49,87.42,87.42,46450.0,73.5768,73.5852,73.5263,73.5263,46450.0
2019-04-12 11:25:00,87.42,87.49,87.42,87.45,48992.0,73.5263,73.5852,73.5263,73.5515,48992.0
2019-04-12 11:30:00,87.45,87.51,87.42,87.5,75709.0,73.5515,73.602,73.5263,73.5936,75709.0
2019-04-12 11:35:00,87.49,87.5,87.43,87.45,37972.0,73.5852,73.5936,73.5347,73.5515,37972.0
2019-04-12 11:40:00,87.45,87.47,87.4,87.41,53979.0,73.5515,73.5683,73.5095,73.5179,53979.0
2019-04-12 11:45:00,87.4,87.41,87.32,87.36,54382.0,73.5095,73.5179,73.4422,73.4758,54382.0
2019-04-12 11:50:00,87.36,87.41,87.31,87.41,80868.0,73.4758,73.5179,73.4338,73.5179,80868.0
2019-04-12 11:55:00,87.41,87.49,87.4,87.4,58364.0,73.5179,73.5852,73.5095,73.5095,58364.0
2019-04-12 12:00:00,87.41,87.41,87.29,87.29,22130.0,73.5179,73.5179,73.417,73.417,22130.0
2019-04-12 12:05:00,87.3,87.32,87.26,87.31,43718.0,73.4254,73.4422,73.3917,73.4338,43718.0
2019-04-12 12:10:00,87.3,87.35,87.29,87.29,41652.0,73.4254,73.4674,73.417,73.417,41652.0
2019-04-12 12:15:00,87.3,87.33,87.25,87.27,57066.0,73.4254,73.4506,73.3833,73.4001,57066.0
2019-04-12 12:20:00,87.27,87.31,87.24,87.28,26198.0,73.4001,73.4338,73.3749,73.4085,26198.0
2019-04-12 12:25:00,87.28,87.29,87.2,87.25,54825.0,73.4085,73.417,73.3413,73.3833,54825.0
2019-04-12 12:30:00,87.25,87.26,87.21,87.21,28537.0,73.3833,73.3917,73.3497,73.3497,28537.0
2019-04-12 12:35:00,87.21,87.26,87.18,87.25,31309.0,73.3497,73.3917,73.3244,73.3833,31309.0
2019-04-12 12:40:00,87.25,87.25,87.2,87.23,25344.0,73.3833,73.3833,73.3413,73.3665,25344.0
2019-04-12 12:45:00,87.23,87.27,87.22,87.25,31283.0,73.3665,73.4001,73.3581,73.3833,31283.0
2019-04-12 12:50:00,87.26,87.31,87.24,87.27,76815.0,73.3917,73.4338,73.3749,73.4001,76815.0
2019-04-12 12:55:00,87.27,87.36,87.25,87.36,66060.0,73.4001,73.4758,73.3833,73.4758,66060.0
2019-04-12 13:00:00,87.36,87.45,87.34,87.45,25583.0,73.4758,73.5515,73.459,73.5515,25583.0
2019-04-12 13:05:00,87.45,87.49,87.42,87.44,32968.0,73.5515,73.5852,73.5263,73.5431,32968.0
2019-04-12 13:10:00,87.44,87.44,87.36,87.37,25871.0,73.5431,73.5431,73.4758,73.4842,25871.0
2019-04-12 13:15:00,87.37,87.4,87.36,87.38,41255.0,73.4842,73.5095,73.4758,73.4927,41255.0
2019-04-12 13:20:00,87.38,87.4,87.31,87.33,36118.0,73.4927,73.5095,73.4338,73.4506,36118.0
2019-04-12 13:25:00,87.33,87.35,87.28,87.29,21374.0,73.4506,73.4674,73.4085,73.417,21374.0
2019-04-12 13:30:00,87.3,87.31,87.26,87.28,19607.0,73.4254,73.4338,73.3917,73.4085,19607.0
2019-04-12 13:35:00,87.28,87.3,87.27,87.27,18284.0,73.4085,73.4254,73.4001,73.4001,18284.0
2019-04-12 13:40:00,87.28,87.28,87.23,87.27,56895.0,73.4085,73.4085,73.3665,73.4001,56895.0
2019-04-12 13:45:00,87.27,87.3,87.23,87.24,71162.0,73.4001,73.4254,73.3665,73.3749,71162.0
2019-04-12 13:50:00,87.24,87.25,87.19,87.2,48469.0,73.3749,73.3833,73.3329,73.3413,48469.0
2019-04-12 13:55:00,87.2,87.21,87.18,87.2,37539.0,73.3413,73.3497,73.3244,73.3413,37539.0
2019-04-12 14:00:00,87.2,87.21,87.16,87.19,123433.0,73.3413,73.3497,73.3076,73.3329,123433.0
2019-04-12 14:05:00,87.19,87.21,87.18,87.19,82382.0,73.3329,73.3497,73.3244,73.3329,82382.0
2019-04-12 14:10:00,87.2,87.23,87.16,87.17,42174.0,73.3413,73.3665,73.3076,73.316,42174.0
2019-04-12 14:15:00,87.17,87.17,87.06,87.06,67601.0,73.316,73.316,73.2235,73.2235,67601.0
2019-04-12 14:20:00,87.05,87.07,87.03,87.07,61428.0,73.2151,73.2319,73.1983,73.2319,61428.0
2019-04-12 14:25:00,87.08,87.09,87.0,87.07,68270.0,73.2403,73.2487,73.173,73.2319,68270.0
2019-04-12 14:30:00,87.08,87.11,86.99,86.99,87831.0,73.2403,73.2656,73.1646,73.1646,87831.0
2019-04-12 14:35:00,87.0,87.05,86.98,87.0,81401.0,73.173,73.2151,73.1562,73.173,81401.0
2019-04-12 14:40:00,86.99,87.01,86.96,86.99,34917.0,73.1646,73.1815,73.1394,73.1646,34917.0
2019-04-12 14:45:00,86.98,87.0,86.92,86.92,35860.0,73.1562,73.173,73.1058,73.1058,35860.0
2019-04-12 14:50:00,86.92,87.01,86.92,87.0,35459.0,73.1058,73.1815,73.1058,73.173,35459.0
2019-04-12 14:55:00,87.0,87.0,86.92,86.92,52613.0,73.173,73.173,73.1058,73.1058,52613.0
2019-04-12 15:00:00,86.92,86.95,86.85,86.85,40139.0,73.1058,73.131,73.0469,73.0469,40139.0
2019-04-12 15:05:00,86.86,86.88,86.8,86.86,108293.0,73.0553,73.0721,73.0048,73.0553,108293.0
2019-04-12 15:10:00,86.86,86.87,86.73,86.76,127066.0,73.0553,73.0637,72.946,72.9712,127066.0
2019-04-12 15:15:00,86.75,86.79,86.68,86.73,101101.0,72.9628,72.9964,72.9039,72.946,101101.0
2019-04-12 15:20:00,86.73,86.76,86.62,86.69,190165.0,72.946,72.9712,72.8534,72.9123,190165.0
2019-04-12 15:25:00,86.68,86.72,86.64,86.67,111407.0,72.9039,72.9375,72.8703,72.8955,111407.0
2019-04-12 15:30:00,86.67,86.8,86.62,86.75,158022.0,72.8955,73.0048,72.8534,72.9628,158022.0
2019-04-12 15:35:00,86.75,86.8,86.71,86.75,169989.0,72.9628,73.0048,72.9291,72.9628,169989.0
2019-04-12 15:40:00,86.75,86.79,86.72,86.76,102609.0,72.9628,72.9964,72.9375,72.9712,102609.0
2019-04-12 15:45:00,86.76,86.78,86.69,86.74,89830.0,72.9712,72.988,72.9123,72.9544,89830.0
2019-04-12 15:50:00,86.74,86.76,86.65,86.69,201892.0,72.9544,72.9712,72.8787,72.9123,201892.0
2019-04-12 15:55:00,86.69,86.85,86.68,86.75,448618.0,72.9123,73.0469,72.9039,72.9628,448618.0
2019-04-15 09:30:00,87.13,87.29,86.86,87.04,127034.0,73.2824,73.417,73.0553,73.2067,127034.0
2019-04-15 09:35:00,87.05,87.14,86.93,86.99,48645.0,73.2151,73.2908,73.1142,73.1646,48645.0
2019-04-15 09:40:00,87.0,87.16,86.97,87.13,42841.0,73.173,73.3076,73.1478,73.2824,42841.0
2019-04-15 09:45:00,87.14,87.15,86.98,87.08,62333.0,73.2908,73.2992,73.1562,73.2403,62333.0
2019-04-15 09:50:00,87.09,87.21,87.01,87.1,32128.0,73.2487,73.3497,73.1815,73.2572,32128.0
2019-04-15 09:55:00,87.11,87.15,86.99,87.07,46854.0,73.2656,73.2992,73.1646,73.2319,46854.0
2019-04-15 10:00:00,87.11,87.11,86.96,87.01,32144.0,73.2656,73.2656,73.1394,73.1815,32144.0
2019-04-15 10:05:00,87.01,87.1,86.98,87.01,20638.0,73.1815,73.2572,73.1562,73.1815,20638.0
2019-04-15 10:10:00,87.01,87.01,86.89,86.95,26322.0,73.1815,73.1815,73.0805,73.131,26322.0
2019-04-15 10:15:00,86.95,86.96,86.88,86.91,27768.0,73.131,73.1394,73.0721,73.0974,27768.0
2019-04-15 10:20:00,86.91,86.94,86.85,86.91,26895.0,73.0974,73.1226,73.0469,73.0974,26895.0
2019-04-15 10:25:00,86.91,86.93,86.81,86.87,22687.0,73.0974,73.1142,73.0132,73.0637,22687.0
2019-04-15 10:30:00,86.87,86.98,86.85,86.93,36406.0,73.0637,73.1562,73.0469,73.1142,36406.0
2019-04-15 10:35:00,86.92,86.95,86.85,86.87,47516.0,73.1058,73.131,73.0469,73.0637,47516.0
2019-04-15 10:40:00,86.88,86.92,86.77,86.79,29668.0,73.0721,73.1058,72.9796,72.9964,29668.0
2019-04-15 10:45:00,86.78,86.82,86.74,86.81,27289.0,72.988,73.0217,72.9544,73.0132,27289.0
2019-04-15 10:50:00,86.82,87.01,86.81,87.0,83564.0,73.0217,73.1815,73.0132,73.173,83564.0
2019-04-15 10:55:00,86.99,87.04,86.96,87.03,102212.0,73.1646,73.2067,73.1394,73.1983,102212.0
2019-04-15 11:00:00,87.03,87.08,86.96,87.01,100152.0,73.1983,73.2403,73.1394,73.1815,100152.0
2019-04-15 11:05:00,87.01,87.02,86.96,86.99,60745.0,73.1815,73.1899,73.1394,73.1646,60745.0
2019-04-15 11:10:00,87.0,87.06,86.96,87.04,81872.0,73.173,73.2235,73.1394,73.2067,81872.0
2019-04-15 11:15:00,87.04,87.08,86.99,87.07,54725.0,73.2067,73.2403,73.1646,73.2319,54725.0
2019-04-15 11:20:00,87.08,87.1,87.05,87.05,54334.0,73.2403,73.2572,73.2151,73.2151,54334.0
2019-04-15 11:25:00,87.06,87.08,86.95,86.98,55455.0,73.2235,73.2403,73.131,73.1562,55455.0
2019-04-15 11:30:00,86.97,86.98,86.91,86.93,42363.0,73.1478,73.1562,73.0974,73.1142,42363.0
2019-04-15 11:35:00,86.92,86.96,86.91,86.92,35451.0,73.1058,73.1394,73.0974,73.1058,35451.0
2019-04-15 11:40:00,86.91,86.91,86.79,86.81,123071.0,73.0974,73.0974,72.9964,73.0132,123071.0
2019-04-15 11:45:00,86.81,86.85,86.79,86.84,52958.0,73.0132,73.0469,72.9964,73.0385,52958.0
2019-04-15 11:50:00,86.84,86.86,86.8,86.83,87484.0,73.0385,73.0553,73.0048,73.0301,87484.0
2019-04-15 11:55:00,86.83,86.87,86.75,86.78,43287.0,73.0301,73.0637,72.9628,72.988,43287.0
2019-04-15 12:00:00,86.78,86.79,86.68,86.74,30753.0,72.988,72.9964,72.9039,72.9544,30753.0
2019-04-15 12:05:00,86.75,86.78,86.72,86.75,32904.0,72.9628,72.988,72.9375,72.9628,32904.0
2019-04-15 12:10:00,86.76,86.8,86.72,86.73,38116.0,72.9712,73.0048,72.9375,72.946,38116.0
2019-04-15 12:15:00,86.73,86.75,86.72,86.75,14407.0,72.946,72.9628,72.9375,72.9628,14407.0
2019-04-15 12:20:00,86.74,86.75,86.67,86.71,33061.0,72.9544,72.9628,72.8955,72.9291,33061.0
2019-04-15 12:25:00,86.73,86.78,86.7,86.78,36703.0,72.946,72.988,72.9207,72.988,36703.0
2019-04-15 12:30:00,86.78,86.85,86.77,86.85,36291.0,72.988,73.0469,72.9796,73.0469,36291.0
2019-04-15 12:35:00,86.85,86.88,86.8,86.88,26231.0,73.0469,73.0721,73.0048,73.0721,26231.0
2019-04-15 12:40:00,86.88,86.91,86.87,86.88,20477.0,73.0721,73.0974,73.0637,73.0721,20477.0
2019-04-15 12:45:00,86.88,86.93,86.88,86.88,20896.0,73.0721,73.1142,73.0721,73.0721,20896.0
2019-04-15 12:50:00,86.88,86.95,86.88,86.94,24511.0,73.0721,73.131,73.0721,73.1226,24511.0
2019-04-15 12:55:00,86.93,87.02,86.91,87.0,26580.0,73.1142,73.1899,73.0974,73.173,26580.0
2019-04-15 13:00:00,87.0,87.03,86.96,87.01,38163.0,73.173,73.1983,73.1394,73.1815,38163.0
2019-04-15 13:05:00,87.0,87.03,86.99,87.0,14213.0,73.173,73.1983,73.1646,73.173,14213.0
2019-04-15 13:10:00,87.0,87.09,86.99,87.09,46745.0,73.173,73.2487,73.1646,73.2487,46745.0
2019-04-15 13:15:00,87.09,87.09,87.0,87.01,30898.0,73.2487,73.2487,73.173,73.1815,30898.0
2019-04-15 13:20:00,87.0,87.01,86.92,86.95,35310.0,73.173,73.1815,73.1058,73.131,35310.0
2019-04-15 13:25:00,86.94,86.96,86.93,86.93,38918.0,73.1226,73.1394,73.1142,73.1142,38918.0
2019-04-15 13:30:00,86.94,86.95,86.92,86.92,41863.0,73.1226,73.131,73.1058,73.1058,41863.0
2019-04-15 13:35:00,86.91,86.92,86.86,86.87,59057.0,73.0974,73.1058,73.0553,73.0637,59057.0
2019-04-15 13:40:00,86.87,86.9,86.82,86.83,61082.0,73.0637,73.0889,73.0217,73.0301,61082.0
2019-04-15 13:45:00,86.84,86.89,86.83,86.86,34671.0,73.0385,73.0805,73.0301,73.0553,34671.0
2019-04-15 13:50:00,86.86,86.87,86.82,86.83,30400.0,73.0553,73.0637,73.0217,73.0301,30400.0
2019-04-15 13:55:00,86.83,86.85,86.8,86.8,20019.0,73.0301,73.0469,73.0048,73.0048,20019.0
2019-04-15 14:00:00,86.81,86.81,86.75,86.76,33648.0,73.0132,73.0132,72.9628,72.9712,33648.0
2019-04-15 14:05:00,86.76,86.84,86.75,86.84,52839.0,72.9712,73.0385,72.9628,73.0385,52839.0
2019-04-15 14:10:00,86.84,86.84,86.79,86.84,26456.0,73.0385,73.0385,72.9964,73.0385,26456.0
2019-04-15 14:15:00,86.84,86.84,86.78,86.8,48230.0,73.0385,73.0385,72.988,73.0048,48230.0
2019-04-15 14:20:00,86.81,86.84,86.77,86.8,23655.0,73.0132,73.0385,72.9796,73.0048,23655.0
2019-04-15 14:25:00,86.8,86.83,86.76,86.82,31472.0,73.0048,73.0301,72.9712,73.0217,31472.0
2019-04-15 14:30:00,86.81,86.84,86.81,86.81,68185.0,73.0132,73.0385,73.0132,73.0132,68185.0
2019-04-15 14:35:00,86.81,86.84,86.8,86.83,20699.0,73.0132,73.0385,73.0048,73.0301,20699.0
2019-04-15 14:40:00,86.82,86.88,86.82,86.85,47425.0,73.0217,73.0721,73.0217,73.0469,47425.0
2019-04-15 14:45:00,86.85,86.86,86.82,86.84,69717.0,73.0469,73.0553,73.0217,73.0385,69717.0
2019-04-15 14:50:00,86.84,86.89,86.81,86.81,90990.0,73.0385,73.0805,73.0132,73.0132,90990.0
2019-04-15 14:55:00,86.82,86.85,86.76,86.76,103575.0,73.0217,73.0469,72.9712,72.9712,103575.0
2019-04-15 15:00:00,86.77,86.83,86.73,86.74,82238.0,72.9796,73.0301,72.946,72.9544,82238.0
2019-04-15 15:05:00,86.74,86.83,86.72,86.8,119678.0,72.9544,73.0301,72.9375,73.0048,119678.0
2019-04-15 15:10:00,86.79,86.85,86.79,86.82,118765.0,72.9964,73.0469,72.9964,73.0217,118765.0
2019-04-15 15:15:00,86.83,86.86,86.81,86.86,46531.0,73.0301,73.0553,73.0132,73.0553,46531.0
2019-04-15 15:20:00,86.86,86.87,86.83,86.85,30591.0,73.0553,73.0637,73.0301,73.0469,30591.0
2019-04-15 15:25:00,86.84,86.86,86.82,86.82,40148.0,73.0385,73.0553,73.0217,73.0217,40148.0
2019-04-15 15:30:00,86.83,86.84,86.8,86.82,35318.0,73.0301,73.0385,73.0048,73.0217,35318.0
2019-04-15 15:35:00,86.81,86.84,86.79,86.81,60868.0,73.0132,73.0385,72.9964,73.0132,60868.0
2019-04-15 15:40:00,86.81,86.83,86.77,86.78,44862.0,73.0132,73.0301,72.9796,72.988,44862.0
2019-04-15 15:45:00,86.79,86.84,86.78,86.83,67710.0,72.9964,73.0385,72.988,73.0301,67710.0
2019-04-15 15:50:00,86.84,86.84,86.72,86.73,219324.0,73.0385,73.0385,72.9375,72.946,219324.0
2019-04-15 15:55:00,86.74,86.85,86.71,86.82,403883.0,72.9544,73.0469,72.9291,73.0217,403883.0
2019-04-16 09:30:00,87.51,87.55,87.22,87.27,142327.0,73.602,73.6356,73.3581,73.4001,142327.0
2019-04-16 09:35:00,87.28,87.36,87.2,87.3,50743.0,73.4085,73.4758,73.3413,73.4254,50743.0
2019-04-16 09:40:00,87.31,87.38,87.09,87.12,51803.0,73.4338,73.4927,73.2487,73.274,51803.0
2019-04-16 09:45:00,87.13,87.14,86.98,87.04,42550.0,73.2824,73.2908,73.1562,73.2067,42550.0
2019-04-16 09:50:00,87.04,87.2,87.04,87.19,57338.0,73.2067,73.3413,73.2067,73.3329,57338.0
2019-04-16 09:55:00,87.19,87.21,87.08,87.16,42295.0,73.3329,73.3497,73.2403,73.3076,42295.0
2019-04-16 10:00:00,87.16,87.38,87.15,87.38,56490.0,73.3076,73.4927,73.2992,73.4927,56490.0
2019-04-16 10:05:00,87.39,87.39,87.25,87.31,62577.0,73.5011,73.5011,73.3833,73.4338,62577.0
2019-04-16 10:10:00,87.31,87.33,87.25,87.26,64865.0,73.4338,73.4506,73.3833,73.3917,64865.0
2019-04-16 10:15:00,87.26,87.29,87.16,87.2,82314.0,73.3917,73.417,73.3076,73.3413,82314.0
2019-04-16 10:20:00,87.2,87.25,87.15,87.24,57618.0,73.3413,73.3833,73.2992,73.3749,57618.0
2019-04-16 10:25:00,87.25,87.25,87.16,87.2,108938.0,73.3833,73.3833,73.3076,73.3413,108938.0
2019-04-16 10:30:00,87.2,87.22,87.15,87.17,78599.0,73.3413,73.3581,73.2992,73.316,78599.0
2019-04-16 10:35:00,87.18,87.24,87.17,87.23,50236.0,73.3244,73.3749,73.316,73.3665,50236.0
2019-04-16 10:40:00,87.23,87.3,87.12,87.15,117634.0,73.3665,73.4254,73.274,73.2992,117634.0
2019-04-16 10:45:00,87.14,87.22,87.1,87.19,84918.0,73.2908,73.3581,73.2572,73.3329,84918.0
2019-04-16 10:50:00,87.2,87.26,87.14,87.15,57235.0,73.3413,73.3917,73.2908,73.2992,57235.0
2019-04-16 10:55:00,87.14,87.18,87.1,87.18,31686.0,73.2908,73.3244,73.2572,73.3244,31686.0
2019-04-16 11:00:00,87.17,87.25,87.15,87.22,82548.0,73.316,73.3833,73.2992,73.3581,82548.0
2019-04-16 11:05:00,87.22,87.24,87.17,87.22,33838.0,73.3581,73.3749,73.316,73.3581,33838.0
2019-04-16 11:10:00,87.21,87.21,87.06,87.18,118882.0,73.3497,73.3497,73.2235,73.3244,118882.0
2019-04-16 11:15:00,87.18,87.21,87.14,87.16,43075.0,73.3244,73.3497,73.2908,73.3076,43075.0
2019-04-16 11:20:00,87.16,87.2,87.13,87.18,53763.0,73.3076,73.3413,73.2824,73.3244,53763.0
2019-04-16 11:25:00,87.18,87.18,87.02,87.03,96547.0,73.3244,73.3244,73.1899,73.1983,96547.0
2019-04-16 11:30:00,87.02,87.06,86.91,87.0,100354.0,73.1899,73.2235,73.0974,73.173,100354.0
2019-04-16 11:35:00,87.0,87.06,86.97,87.03,44732.0,73.173,73.2235,73.1478,73.1983,44732.0
2019-04-16 11:40:00,87.03,87.08,87.0,87.0,55946.0,73.1983,73.2403,73.173,73.173,55946.0
2019-04-16 11:45:00,86.98,87.0,86.85,86.86,51365.0,73.1562,73.173,73.0469,73.0553,51365.0
2019-04-16 11:50:00,86.87,86.93,86.78,86.91,55454.0,73.0637,73.1142,72.988,73.0974,55454.0
2019-04-16 11:55:00,86.91,86.91,86.6,86.63,60041.0,73.0974,73.0974,72.8366,72.8619,60041.0
2019-04-16 12:00:00,86.65,86.68,86.57,86.62,84665.0,72.8787,72.9039,72.8114,72.8534,84665.0
2019-04-16 12:05:00,86.62,86.74,86.59,86.72,79701.0,72.8534,72.9544,72.8282,72.9375,79701.0
2019-04-16 12:10:00,86.72,86.82,86.7,86.81,36969.0,72.9375,73.0217,72.9207,73.0132,36969.0
2019-04-16 12:15:00,86.81,86.84,86.67,86.75,52213.0,73.0132,73.0385,72.8955,72.9628,52213.0
2019-04-16 12:20:00,86.75,86.8,86.71,86.73,56835.0,72.9628,73.0048,72.9291,72.946,56835.0
2019-04-16 12:25:00,86.74,86.74,86.52,86.54,64411.0,72.9544,72.9544,72.7693,72.7862,64411.0
2019-04-16 12:30:00,86.54,86.64,86.52,86.64,51696.0,72.7862,72.8703,72.7693,72.8703,51696.0
2019-04-16 12:35:00,86.64,86.66,86.59,86.62,29803.0,72.8703,72.8871,72.8282,72.8534,29803.0
2019-04-16 12:40:00,86.62,86.62,86.54,86.55,25428.0,72.8534,72.8534,72.7862,72.7946,25428.0
2019-04-16 12:45:00,86.55,86.55,86.43,86.46,92210.0,72.7946,72.7946,72.6936,72.7189,92210.0
2019-04-16 12:50:00,86.45,86.52,86.44,86.52,56756.0,72.7105,72.7693,72.702,72.7693,56756.0
2019-04-16 12:55:00,86.51,86.65,86.5,86.63,25048.0,72.7609,72.8787,72.7525,72.8619,25048.0
2019-04-16 13:00:00,86.64,86.78,86.63,86.76,24506.0,72.8703,72.988,72.8619,72.9712,24506.0
2019-04-16 13:05:00,86.77,86.82,86.76,86.79,22987.0,72.9796,73.0217,72.9712,72.9964,22987.0
2019-04-16 13:10:00,86.78,86.79,86.69,86.71,16912.0,72.988,72.9964,72.9123,72.9291,16912.0
2019-04-16 13:15:00,86.71,86.75,86.66,86.75,27521.0,72.9291,72.9628,72.8871,72.9628,27521.0
2019-04-16 13:20:00,86.73,86.74,86.59,86.59,33813.0,72.946,72.9544,72.8282,72.8282,33813.0
2019-04-16 13:25:00,86.6,86.61,86.54,86.55,30696.0,72.8366,72.845,72.7862,72.7946,30696.0
2019-04-16 13:30:00,86.54,86.62,86.5,86.56,55857.0,72.7862,72.8534,72.7525,72.803,55857.0
2019-04-16 13:35:00,86.56,86.56,86.42,86.43,19800.0,72.803,72.803,72.6852,72.6936,19800.0
2019-04-16 13:40:00,86.43,86.47,86.37,86.39,30929.0,72.6936,72.7273,72.6432,72.66,30929.0
2019-04-16 13:45:00,86.39,86.43,86.38,86.4,13846.0,72.66,72.6936,72.6516,72.6684,13846.0
2019-04-16 13:50:00,86.4,86.45,86.36,86.44,31966.0,72.6684,72.7105,72.6348,72.702,31966.0
2019-04-16 13:55:00,86.44,86.44,86.36,86.41,61280.0,72.702,72.702,72.6348,72.6768,61280.0
2019-04-16 14:00:00,86.41,86.42,86.36,86.37,32600.0,72.6768,72.6852,72.6348,72.6432,32600.0
2019-04-16 14:05:00,86.38,86.41,86.31,86.31,28846.0,72.6516,72.6768,72.5927,72.5927,28846.0
2019-04-16 14:10:00,86.31,86.33,86.27,86.32,31478.0,72.5927,72.6095,72.5591,72.6011,31478.0
2019-04-16 14:15:00,86.32,86.34,86.24,86.29,45007.0,72.6011,72.6179,72.5338,72.5759,45007.0
2019-04-16 14:20:00,86.3,86.31,86.23,86.28,39475.0,72.5843,72.5927,72.5254,72.5675,39475.0
2019-04-16 14:25:00,86.28,86.34,86.27,86.3,57044.0,72.5675,72.6179,72.5591,72.5843,57044.0
2019-04-16 14:30:00,86.3,86.36,86.3,86.33,71618.0,72.5843,72.6348,72.5843,72.6095,71618.0
2019-04-16 14:35:00,86.32,86.33,86.27,86.27,62813.0,72.6011,72.6095,72.5591,72.5591,62813.0
2019-04-16 14:40:00,86.27,86.32,86.25,86.32,30760.0,72.5591,72.6011,72.5422,72.6011,30760.0
2019-04-16 14:45:00,86.32,86.37,86.28,86.3,59743.0,72.6011,72.6432,72.5675,72.5843,59743.0
2019-04-16 14:50:00,86.29,86.34,86.28,86.33,70310.0,72.5759,72.6179,72.5675,72.6095,70310.0
2019-04-16 14:55:00,86.31,86.36,86.3,86.32,33379.0,72.5927,72.6348,72.5843,72.6011,33379.0
2019-04-16 15:00:00,86.32,86.33,86.26,86.27,51038.0,72.6011,72.6095,72.5507,72.5591,51038.0
2019-04-16 15:05:00,86.27,86.33,86.22,86.3,98205.0,72.5591,72.6095,72.517,72.5843,98205.0
2019-04-16 15:10:00,86.31,86.35,86.28,86.29,90925.0,72.5927,72.6264,72.5675,72.5759,90925.0
2019-04-16 15:15:00,86.29,86.31,86.27,86.29,98846.0,72.5759,72.5927,72.5591,72.5759,98846.0
2019-04-16 15:20:00,86.3,86.35,86.27,86.3,89047.0,72.5843,72.6264,72.5591,72.5843,89047.0
2019-04-16 15:25:00,86.3,86.33,86.22,86.23,74376.0,72.5843,72.6095,72.517,72.5254,74376.0
2019-04-16 15:30:00,86.22,86.23,86.05,86.15,209796.0,72.517,72.5254,72.374,72.4581,209796.0
2019-04-16 15:35:00,86.14,86.18,86.06,86.16,218942.0,72.4497,72.4834,72.3824,72.4665,218942.0
2019-04-16 15:40:00,86.15,86.23,86.11,86.16,83436.0,72.4581,72.5254,72.4245,72.4665,83436.0
2019-04-16 15:45:00,86.17,86.23,86.11,86.19,122081.0,72.475,72.5254,72.4245,72.4918,122081.0
2019-04-16 15:50:00,86.2,86.29,86.18,86.21,174374.0,72.5002,72.5759,72.4834,72.5086,174374.0
2019-04-16 15:55:00,86.21,86.28,86.05,86.21,425418.0,72.5086,72.5675,72.374,72.5086,425418.0
2019-04-17 09:30:00,86.24,86.42,86.06,86.16,127304.0,72.5338,72.6852,72.3824,72.4665,127304.0
2019-04-17 09:35:00,86.16,86.23,85.98,86.23,113506.0,72.4665,72.5254,72.3152,72.5254,113506.0
2019-04-17 09:40:00,86.22,86.23,85.85,85.88,86771.0,72.517,72.5254,72.2058,72.231,86771.0
2019-04-17 09:45:00,85.88,85.89,85.29,85.5,152200.0,72.231,72.2395,71.7348,71.9114,152200.0
2019-04-17 09:50:00,85.5,85.51,85.34,85.41,72994.0,71.9114,71.9199,71.7769,71.8357,72994.0
2019-04-17 09:55:00,85.39,85.4,85.22,85.25,73275.0,71.8189,71.8273,71.6759,71.7012,73275.0
2019-04-17 10:00:00,85.25,85.37,85.17,85.19,108586.0,71.7012,71.8021,71.6339,71.6507,108586.0
2019-04-17 10:05:00,85.19,85.46,85.19,85.38,77196.0,71.6507,71.8778,71.6507,71.8105,77196.0
2019-04-17 10:10:00,85.38,85.67,85.31,85.57,67915.0,71.8105,72.0544,71.7516,71.9703,67915.0
2019-04-17 10:15:00,85.56,85.6,85.46,85.57,51105.0,71.9619,71.9955,71.8778,71.9703,51105.0
2019-04-17 10:20:00,85.58,85.62,85.25,85.27,91929.0,71.9787,72.0124,71.7012,71.718,91929.0
2019-04-17 10:25:00,85.27,85.46,85.26,85.36,67804.0,71.718,71.8778,71.7096,71.7937,67804.0
2019-04-17 10:30:00,85.37,85.38,85.15,85.31,70027.0,71.8021,71.8105,71.6171,71.7516,70027.0
2019-04-17 10:35:00,85.31,85.53,85.31,85.52,111821.0,71.7516,71.9367,71.7516,71.9283,111821.0
2019-04-17 10:40:00,85.53,85.55,85.41,85.54,65445.0,71.9367,71.9535,71.8357,71.9451,65445.0
2019-04-17 10:45:00,85.55,85.61,85.35,85.39,116533.0,71.9535,72.004,71.7853,71.8189,116533.0
2019-04-17 10:50:00,85.39,85.39,85.08,85.09,120911.0,71.8189,71.8189,71.5582,71.5666,120911.0
2019-04-17 10:55:00,85.11,85.15,85.01,85.04,92539.0,71.5834,71.6171,71.4993,71.5246,92539.0
2019-04-17 11:00:00,85.05,85.13,84.96,85.12,88738.0,71.533,71.6002,71.4573,71.5918,88738.0
2019-04-17 11:05:00,85.12,85.19,85.04,85.19,82477.0,71.5918,71.6507,71.5246,71.6507,82477.0
2019-04-17 11:10:00,85.19,85.2,85.13,85.2,87630.0,71.6507,71.6591,71.6002,71.6591,87630.0
2019-04-17 11:15:00,85.2,85.31,85.19,85.26,90044.0,71.6591,71.7516,71.6507,71.7096,90044.0
2019-04-17 11:20:00,85.26,85.27,85.14,85.22,97127.0,71.7096,71.718,71.6087,71.6759,97127.0
2019-04-17 11:25:00,85.22,85.3,85.19,85.26,71633.0,71.6759,71.7432,71.6507,71.7096,71633.0
2019-04-17 11:30:00,85.25,85.25,85.12,85.13,76727.0,71.7012,71.7012,71.5918,71.6002,76727.0
2019-04-17 11:35:00,85.13,85.19,85.04,85.06,77879.0,71.6002,71.6507,71.5246,71.5414,77879.0
2019-04-17 11:40:00,85.06,85.13,85.04,85.12,82259.0,71.5414,71.6002,71.5246,71.5918,82259.0
2019-04-17 11:45:00,85.1,85.25,85.07,85.22,96445.0,71.575,71.7012,71.5498,71.6759,96445.0
2019-04-17 11:50:00,85.22,85.27,85.19,85.22,93944.0,71.6759,71.718,71.6507,71.6759,93944.0
2019-04-17 11:55:00,85.21,85.25,85.11,85.13,84952.0,71.6675,71.7012,71.5834,71.6002,84952.0
2019-04-17 12:00:00,85.14,85.24,85.1,85.14,56310.0,71.6087,71.6928,71.575,71.6087,56310.0
2019-04-17 12:05:00,85.14,85.25,85.12,85.16,39423.0,71.6087,71.7012,71.5918,71.6255,39423.0
2019-04-17 12:10:00,85.16,85.32,85.13,85.25,48950.0,71.6255,71.7601,71.6002,71.7012,48950.0
2019-04-17 12:15:00,85.25,85.26,85.16,85.2,74096.0,71.7012,71.7096,71.6255,71.6591,74096.0
2019-04-17 12:20:00,85.19,85.25,85.18,85.19,93330.0,71.6507,71.7012,71.6423,71.6507,93330.0
2019-04-17 12:25:00,85.18,85.27,85.18,85.21,59836.0,71.6423,71.718,71.6423,71.6675,59836.0
2019-04-17 12:30:00,85.21,85.27,85.19,85.23,86568.0,71.6675,71.718,71.6507,71.6844,86568.0
2019-04-17 12:35:00,85.23,85.26,85.11,85.13,143318.0,71.6844,71.7096,71.5834,71.6002,143318.0
2019-04-17 12:40:00,85.13,85.19,85.07,85.15,40419.0,71.6002,71.6507,71.5498,71.6171,40419.0
2019-04-17 12:45:00,85.16,85.19,85.11,85.19,36289.0,71.6255,71.6507,71.5834,71.6507,36289.0
2019-04-17 12:50:00,85.19,85.29,85.17,85.28,69011.0,71.6507,71.7348,71.6339,71.7264,69011.0
2019-04-17 12:55:00,85.28,85.31,85.11,85.12,149427.0,71.7264,71.7516,71.5834,71.5918,149427.0
2019-04-17 13:00:00,85.12,85.15,84.88,84.89,142706.0,71.5918,71.6171,71.39,71.3984,142706.0
2019-04-17 13:05:00,84.9,84.92,84.84,84.88,42050.0,71.4068,71.4236,71.3563,71.39,42050.0
2019-04-17 13:10:00,84.88,84.95,84.86,84.95,36139.0,71.39,71.4489,71.3732,71.4489,36139.0
2019-04-17 13:15:00,84.96,85.13,84.95,85.12,65513.0,71.4573,71.6002,71.4489,71.5918,65513.0
2019-04-17 13:20:00,85.13,85.13,84.92,84.98,193910.0,71.6002,71.6002,71.4236,71.4741,193910.0
2019-04-17 13:25:00,84.98,85.05,84.97,85.01,49513.0,71.4741,71.533,71.4657,71.4993,49513.0
2019-04-17 13:30:00,85.03,85.04,84.91,84.99,67476.0,71.5161,71.5246,71.4152,71.4825,67476.0
2019-04-17 13:35:00,84.98,85.11,84.97,85.09,52759.0,71.4741,71.5834,71.4657,71.5666,52759.0
2019-04-17 13:40:00,85.1,85.19,85.08,85.17,44328.0,71.575,71.6507,71.5582,71.6339,44328.0
2019-04-17 13:45:00,85.17,85.21,85.15,85.19,86735.0,71.6339,71.6675,71.6171,71.6507,86735.0
2019-04-17 13:50:00,85.19,85.22,85.17,85.2,72223.0,71.6507,71.6759,71.6339,71.6591,72223.0
2019-04-17 13:55:00,85.2,85.24,85.02,85.03,91798.0,71.6591,71.6928,71.5077,71.5161,91798.0
2019-04-17 14:00:00,85.03,85.04,84.91,84.94,67396.0,71.5161,71.5246,71.4152,71.4404,67396.0
2019-04-17 14:05:00,84.95,85.02,84.67,84.7,118056.0,71.4489,71.5077,71.2134,71.2386,118056.0
2019-04-17 14:10:00,84.7,84.72,84.6,84.72,66658.0,71.2386,71.2554,71.1545,71.2554,66658.0
2019-04-17 14:15:00,84.72,84.82,84.71,84.81,83940.0,71.2554,71.3395,71.247,71.3311,83940.0
2019-04-17 14:20:00,84.81,84.81,84.59,84.6,66340.0,71.3311,71.3311,71.1461,71.1545,66340.0
2019-04-17 14:25:00,84.62,84.69,84.55,84.65,67216.0,71.1713,71.2302,71.1124,71.1965,67216.0
2019-04-17 14:30:00,84.65,84.75,84.64,84.73,66655.0,71.1965,71.2806,71.1881,71.2638,66655.0
2019-04-17 14:35:00,84.72,84.77,84.65,84.68,51776.0,71.2554,71.2975,71.1965,71.2218,51776.0
2019-04-17 14:40:00,84.68,84.81,84.68,84.76,85289.0,71.2218,71.3311,71.2218,71.2891,85289.0
2019-04-17 14:45:00,84.77,84.83,84.72,84.73,101675.0,71.2975,71.3479,71.2554,71.2638,101675.0
2019-04-17 14:50:00,84.73,84.88,84.72,84.75,84443.0,71.2638,71.39,71.2554,71.2806,84443.0
2019-04-17 14:55:00,84.75,84.75,84.67,84.68,66700.0,71.2806,71.2806,71.2134,71.2218,66700.0
2019-04-17 15:00:00,84.68,84.73,84.62,84.63,91419.0,71.2218,71.2638,71.1713,71.1797,91419.0
2019-04-17 15:05:00,84.62,84.72,84.62,84.69,76586.0,71.1713,71.2554,71.1713,71.2302,76586.0
2019-04-17 15:10:00,84.69,84.73,84.67,84.7,71119.0,71.2302,71.2638,71.2134,71.2386,71119.0
2019-04-17 15:15:00,84.71,84.75,84.6,84.67,147366.0,71.247,71.2806,71.1545,71.2134,147366.0
2019-04-17 15:20:00,84.67,84.82,84.67,84.81,100559.0,71.2134,71.3395,71.2134,71.3311,100559.0
2019-04-17 15:25:00,84.81,84.93,84.8,84.81,196336.0,71.3311,71.432,71.3227,71.3311,196336.0
2019-04-17 15:30:00,84.81,84.82,84.69,84.79,129297.0,71.3311,71.3395,71.2302,71.3143,129297.0
2019-04-17 15:35:00,84.79,84.82,84.7,84.78,112491.0,71.3143,71.3395,71.2386,71.3059,112491.0
2019-04-17 15:40:00,84.78,84.87,84.74,84.84,186615.0,71.3059,71.3816,71.2722,71.3563,186615.0
2019-04-17 15:45:00,84.84,84.9,84.81,84.84,176825.0,71.3563,71.4068,71.3311,71.3563,176825.0
2019-04-17 15:50:00,84.84,84.94,84.83,84.92,314026.0,71.3563,71.4404,71.3479,71.4236,314026.0
2019-04-17 15:55:00,84.91,84.91,84.7,84.72,428379.0,71.4152,71.4152,71.2386,71.2554,428379.0
2019-04-18 09:30:00,84.54,84.64,84.13,84.47,510041.0,71.104,71.1881,70.7592,71.0451,510041.0
2019-04-18 09:35:00,84.44,84.6,84.37,84.58,132690.0,71.0199,71.1545,70.961,71.1377,132690.0
2019-04-18 09:40:00,84.58,84.58,84.12,84.32,130413.0,71.1377,71.1377,70.7508,70.919,130413.0
2019-04-18 09:45:00,84.32,84.47,84.19,84.29,91498.0,70.919,71.0451,70.8096,70.8937,91498.0
2019-04-18 09:50:00,84.28,84.28,84.08,84.13,67895.0,70.8853,70.8853,70.7171,70.7592,67895.0
2019-04-18 09:55:00,84.15,84.15,83.6,83.71,96992.0,70.776,70.776,70.3134,70.4059,96992.0
2019-04-18 10:00:00,83.69,83.82,83.63,83.77,91305.0,70.3891,70.4984,70.3386,70.4564,91305.0
2019-04-18 10:05:00,83.76,83.88,83.66,83.8,74253.0,70.448,70.5489,70.3639,70.4816,74253.0
2019-04-18 10:10:00,83.79,83.81,83.57,83.61,53004.0,70.4732,70.49,70.2882,70.3218,53004.0
2019-04-18 10:15:00,83.6,83.64,83.43,83.44,111975.0,70.3134,70.3471,70.1704,70.1788,111975.0
2019-04-18 10:20:00,83.43,83.43,83.23,83.29,105732.0,70.1704,70.1704,70.0022,70.0527,105732.0
2019-04-18 10:25:00,83.27,83.28,83.07,83.14,83893.0,70.0359,70.0443,69.8676,69.9265,83893.0
2019-04-18 10:30:00,83.15,83.18,83.04,83.12,73958.0,69.9349,69.9602,69.8424,69.9097,73958.0
2019-04-18 10:35:00,83.12,83.14,82.82,82.82,131736.0,69.9097,69.9265,69.6574,69.6574,131736.0
2019-04-18 10:40:00,82.82,83.1,82.77,83.09,81037.0,69.6574,69.8929,69.6153,69.8845,81037.0
2019-04-18 10:45:00,83.09,83.6,83.08,83.59,84312.0,69.8845,70.3134,69.8761,70.305,84312.0
2019-04-18 10:50:00,83.62,83.69,83.48,83.56,85699.0,70.3302,70.3891,70.2125,70.2798,85699.0
2019-04-18 10:55:00,83.56,83.59,83.46,83.53,59811.0,70.2798,70.305,70.1957,70.2545,59811.0
2019-04-18 11:00:00,83.53,83.73,83.51,83.72,102886.0,70.2545,70.4227,70.2377,70.4143,102886.0
2019-04-18 11:05:00,83.72,83.73,83.47,83.59,67436.0,70.4143,70.4227,70.2041,70.305,67436.0
2019-04-18 11:10:00,83.6,83.66,83.43,83.44,60191.0,70.3134,70.3639,70.1704,70.1788,60191.0
2019-04-18 11:15:00,83.42,83.45,83.1,83.14,63706.0,70.162,70.1873,69.8929,69.9265,63706.0
2019-04-18 11:20:00,83.15,83.18,83.06,83.11,101677.0,69.9349,69.9602,69.8592,69.9013,101677.0
2019-04-18 11:25:00,83.1,83.32,83.05,83.32,96487.0,69.8929,70.0779,69.8508,70.0779,96487.0
2019-04-18 11:30:00,83.32,83.48,83.28,83.48,49670.0,70.0779,70.2125,70.0443,70.2125,49670.0
2019-04-18 11:35:00,83.48,83.6,83.47,83.58,32699.0,70.2125,70.3134,70.2041,70.2966,32699.0
2019-04-18 11:40:00,83.58,83.67,83.53,83.65,38510.0,70.2966,70.3723,70.2545,70.3555,38510.0
2019-04-18 11:45:00,83.67,83.77,83.62,83.71,105206.0,70.3723,70.4564,70.3302,70.4059,105206.0
2019-04-18 11:50:00,83.7,83.76,83.66,83.71,31357.0,70.3975,70.448,70.3639,70.4059,31357.0
2019-04-18 11:55:00,83.72,83.73,83.46,83.51,77031.0,70.4143,70.4227,70.1957,70.2377,77031.0
2019-04-18 12:00:00,83.51,83.56,83.4,83.53,73543.0,70.2377,70.2798,70.1452,70.2545,73543.0
2019-04-18 12:05:00,83.52,83.61,83.46,83.58,29544.0,70.2461,70.3218,70.1957,70.2966,29544.0
2019-04-18 12:10:00,83.57,83.66,83.5,83.59,28810.0,70.2882,70.3639,70.2293,70.305,28810.0
2019-04-18 12:15:00,83.59,83.65,83.54,83.61,84762.0,70.305,70.3555,70.2629,70.3218,84762.0
2019-04-18 12:20:00,83.62,83.67,83.58,83.64,40170.0,70.3302,70.3723,70.2966,70.3471,40170.0
2019-04-18 12:25:00,83.64,83.73,83.62,83.7,38888.0,70.3471,70.4227,70.3302,70.3975,38888.0
2019-04-18 12:30:00,83.71,83.77,83.67,83.67,48652.0,70.4059,70.4564,70.3723,70.3723,48652.0
2019-04-18 12:35:00,83.67,83.69,83.61,83.62,45481.0,70.3723,70.3891,70.3218,70.3302,45481.0
2019-04-18 12:40:00,83.63,83.68,83.61,83.68,26041.0,70.3386,70.3807,70.3218,70.3807,26041.0
2019-04-18 12:45:00,83.68,83.7,83.54,83.55,29548.0,70.3807,70.3975,70.2629,70.2714,29548.0
2019-04-18 12:50:00,83.54,83.55,83.45,83.45,24296.0,70.2629,70.2714,70.1873,70.1873,24296.0
2019-04-18 12:55:00,83.45,83.47,83.37,83.39,29286.0,70.1873,70.2041,70.12,70.1368,29286.0
2019-04-18 13:00:00,83.37,83.44,83.36,83.41,47345.0,70.12,70.1788,70.1116,70.1536,47345.0
2019-04-18 13:05:00,83.41,83.42,83.35,83.41,25697.0,70.1536,70.162,70.1031,70.1536,25697.0
2019-04-18 13:10:00,83.41,83.44,83.38,83.4,26435.0,70.1536,70.1788,70.1284,70.1452,26435.0
2019-04-18 13:15:00,83.41,83.46,83.39,83.4,41876.0,70.1536,70.1957,70.1368,70.1452,41876.0
2019-04-18 13:20:00,83.39,83.42,83.38,83.4,28877.0,70.1368,70.162,70.1284,70.1452,28877.0
2019-04-18 13:25:00,83.4,83.52,83.4,83.49,30427.0,70.1452,70.2461,70.1452,70.2209,30427.0
2019-04-18 13:30:00,83.49,83.6,83.49,83.6,39009.0,70.2209,70.3134,70.2209,70.3134,39009.0
2019-04-18 13:35:00,83.6,83.63,83.55,83.62,45312.0,70.3134,70.3386,70.2714,70.3302,45312.0
2019-04-18 13:40:00,83.62,83.63,83.57,83.58,16037.0,70.3302,70.3386,70.2882,70.2966,16037.0
2019-04-18 13:45:00,83.57,83.71,83.57,83.68,60467.0,70.2882,70.4059,70.2882,70.3807,60467.0
2019-04-18 13:50:00,83.67,83.69,83.66,83.68,25518.0,70.3723,70.3891,70.3639,70.3807,25518.0
2019-04-18 13:55:00,83.68,83.75,83.67,83.72,33297.0,70.3807,70.4396,70.3723,70.4143,33297.0
2019-04-18 14:00:00,83.73,83.74,83.69,83.74,26507.0,70.4227,70.4312,70.3891,70.4312,26507.0
2019-04-18 14:05:00,83.74,83.75,83.69,83.73,48206.0,70.4312,70.4396,70.3891,70.4227,48206.0
2019-04-18 14:10:00,83.73,83.75,83.69,83.75,41398.0,70.4227,70.4396,70.3891,70.4396,41398.0
2019-04-18 14:15:00,83.75,83.88,83.73,83.84,58586.0,70.4396,70.5489,70.4227,70.5153,58586.0
2019-04-18 14:20:00,83.84,83.92,83.83,83.85,21665.0,70.5153,70.5826,70.5069,70.5237,21665.0
2019-04-18 14:25:00,83.85,83.86,83.76,83.77,35439.0,70.5237,70.5321,70.448,70.4564,35439.0
2019-04-18 14:30:00,83.77,83.78,83.72,83.74,42241.0,70.4564,70.4648,70.4143,70.4312,42241.0
2019-04-18 14:35:00,83.74,83.86,83.73,83.84,43789.0,70.4312,70.5321,70.4227,70.5153,43789.0
2019-04-18 14:40:00,83.84,84.1,83.84,84.09,36974.0,70.5153,70.7339,70.5153,70.7255,36974.0
2019-04-18 14:45:00,84.09,84.11,84.04,84.04,50025.0,70.7255,70.7424,70.6835,70.6835,50025.0
2019-04-18 14:50:00,84.05,84.11,84.04,84.04,46145.0,70.6919,70.7424,70.6835,70.6835,46145.0
2019-04-18 14:55:00,84.04,84.13,84.04,84.12,37924.0,70.6835,70.7592,70.6835,70.7508,37924.0
2019-04-18 15:00:00,84.13,84.18,84.11,84.17,56714.0,70.7592,70.8012,70.7424,70.7928,56714.0
2019-04-18 15:05:00,84.17,84.18,84.0,84.01,154826.0,70.7928,70.8012,70.6498,70.6582,154826.0
2019-04-18 15:10:00,84.01,84.09,84.01,84.08,30071.0,70.6582,70.7255,70.6582,70.7171,30071.0
2019-04-18 15:15:00,84.09,84.15,84.04,84.14,42852.0,70.7255,70.776,70.6835,70.7676,42852.0
2019-04-18 15:20:00,84.14,84.16,84.08,84.14,43799.0,70.7676,70.7844,70.7171,70.7676,43799.0
2019-04-18 15:25:00,84.15,84.16,84.08,84.09,33968.0,70.776,70.7844,70.7171,70.7255,33968.0
2019-04-18 15:30:00,84.09,84.19,84.06,84.19,75687.0,70.7255,70.8096,70.7003,70.8096,75687.0
2019-04-18 15:35:00,84.19,84.23,84.17,84.22,64187.0,70.8096,70.8433,70.7928,70.8349,64187.0
2019-04-18 15:40:00,84.22,84.32,84.13,84.2,103549.0,70.8349,70.919,70.7592,70.8181,103549.0
2019-04-18 15:45:00,84.21,84.29,84.19,84.29,79341.0,70.8265,70.8937,70.8096,70.8937,79341.0
2019-04-18 15:50:00,84.29,84.29,84.1,84.2,159942.0,70.8937,70.8937,70.7339,70.8181,159942.0
2019-04-18 15:55:00,84.19,84.27,84.18,84.22,257101.0,70.8096,70.8769,70.8012,70.8349,257101.0
2019-04-22 09:30:00,83.76,83.98,83.65,83.9,102724.0,70.448,70.633,70.3555,70.5657,102724.0
2019-04-22 09:35:00,83.92,84.22,83.83,84.17,18191.0,70.5826,70.8349,70.5069,70.7928,18191.0
2019-04-22 09:40:00,84.16,84.36,84.14,84.27,37098.0,70.7844,70.9526,70.7676,70.8769,37098.0
2019-04-22 09:45:00,84.28,84.65,84.26,84.57,75185.0,70.8853,71.1965,70.8685,71.1292,75185.0
2019-04-22 09:50:00,84.56,84.69,84.45,84.66,63502.0,71.1208,71.2302,71.0283,71.2049,63502.0
2019-04-22 09:55:00,84.67,84.69,84.55,84.66,40523.0,71.2134,71.2302,71.1124,71.2049,40523.0
2019-04-22 10:00:00,84.64,84.68,84.57,84.62,30454.0,71.1881,71.2218,71.1292,71.1713,30454.0
2019-04-22 10:05:00,84.62,84.65,84.25,84.32,40926.0,71.1713,71.1965,70.8601,70.919,40926.0
2019-04-22 10:10:00,84.32,84.33,84.16,84.3,22496.0,70.919,70.9274,70.7844,70.9022,22496.0
2019-04-22 10:15:00,84.3,84.34,84.21,84.27,20340.0,70.9022,70.9358,70.8265,70.8769,20340.0
2019-04-22 10:20:00,84.23,84.23,84.09,84.21,27486.0,70.8433,70.8433,70.7255,70.8265,27486.0
2019-04-22 10:25:00,84.2,84.27,84.14,84.17,13570.0,70.8181,70.8769,70.7676,70.7928,13570.0
2019-04-22 10:30:00,84.18,84.22,84.08,84.1,18771.0,70.8012,70.8349,70.7171,70.7339,18771.0
2019-04-22 10:35:00,84.11,84.12,84.03,84.04,15901.0,70.7424,70.7508,70.6751,70.6835,15901.0
2019-04-22 10:40:00,84.05,84.15,84.04,84.14,14651.0,70.6919,70.776,70.6835,70.7676,14651.0
2019-04-22 10:45:00,84.13,84.18,84.08,84.16,20834.0,70.7592,70.8012,70.7171,70.7844,20834.0
2019-04-22 10:50:00,84.17,84.23,84.1,84.1,20196.0,70.7928,70.8433,70.7339,70.7339,20196.0
2019-04-22 10:55:00,84.09,84.16,83.94,83.96,25218.0,70.7255,70.7844,70.5994,70.6162,25218.0
2019-04-22 11:00:00,83.95,83.95,83.8,83.84,31337.0,70.6078,70.6078,70.4816,70.5153,31337.0
2019-04-22 11:05:00,83.84,83.85,83.73,83.78,46801.0,70.5153,70.5237,70.4227,70.4648,46801.0
2019-04-22 11:10:00,83.78,83.9,83.77,83.89,18999.0,70.4648,70.5657,70.4564,70.5573,18999.0
2019-04-22 11:15:00,83.89,83.9,83.81,83.84,27639.0,70.5573,70.5657,70.49,70.5153,27639.0
2019-04-22 11:20:00,83.85,83.91,83.83,83.89,25756.0,70.5237,70.5741,70.5069,70.5573,25756.0
2019-04-22 11:25:00,83.88,83.91,83.79,83.87,29159.0,70.5489,70.5741,70.4732,70.5405,29159.0
2019-04-22 11:30:00,83.86,83.87,83.78,83.83,37647.0,70.5321,70.5405,70.4648,70.5069,37647.0
2019-04-22 11:35:00,83.83,83.99,83.81,83.98,80420.0,70.5069,70.6414,70.49,70.633,80420.0
2019-04-22 11:40:00,83.99,84.09,83.97,84.06,28600.0,70.6414,70.7255,70.6246,70.7003,28600.0
2019-04-22 11:45:00,84.06,84.06,83.99,84.05,17213.0,70.7003,70.7003,70.6414,70.6919,17213.0
2019-04-22 11:50:00,84.05,84.07,84.01,84.04,8774.0,70.6919,70.7087,70.6582,70.6835,8774.0
2019-04-22 11:55:00,84.03,84.12,84.03,84.07,18672.0,70.6751,70.7508,70.6751,70.7087,18672.0
2019-04-22 12:00:00,84.06,84.1,84.05,84.07,11325.0,70.7003,70.7339,70.6919,70.7087,11325.0
2019-04-22 12:05:00,84.04,84.04,84.0,84.04,19384.0,70.6835,70.6835,70.6498,70.6835,19384.0
2019-04-22 12:10:00,84.02,84.05,84.0,84.01,15815.0,70.6667,70.6919,70.6498,70.6582,15815.0
2019-04-22 12:15:00,84.01,84.04,84.0,84.01,16114.0,70.6582,70.6835,70.6498,70.6582,16114.0
2019-04-22 12:20:00,84.01,84.03,83.91,83.96,14594.0,70.6582,70.6751,70.5741,70.6162,14594.0
2019-04-22 12:25:00,83.96,84.02,83.94,84.02,20260.0,70.6162,70.6667,70.5994,70.6667,20260.0
2019-04-22 12:30:00,84.02,84.02,83.93,84.01,34362.0,70.6667,70.6667,70.591,70.6582,34362.0
2019-04-22 12:35:00,83.99,84.04,83.96,84.04,16503.0,70.6414,70.6835,70.6162,70.6835,16503.0
2019-04-22 12:40:00,84.03,84.1,84.02,84.06,11371.0,70.6751,70.7339,70.6667,70.7003,11371.0
2019-04-22 12:45:00,84.06,84.11,84.06,84.1,14946.0,70.7003,70.7424,70.7003,70.7339,14946.0
2019-04-22 12:50:00,84.09,84.09,84.01,84.04,19002.0,70.7255,70.7255,70.6582,70.6835,19002.0
2019-04-22 12:55:00,84.03,84.09,84.02,84.08,24972.0,70.6751,70.7255,70.6667,70.7171,24972.0
2019-04-22 13:00:00,84.07,84.07,84.01,84.05,11288.0,70.7087,70.7087,70.6582,70.6919,11288.0
2019-04-22 13:05:00,84.04,84.05,83.99,84.01,12552.0,70.6835,70.6919,70.6414,70.6582,12552.0
2019-04-22 13:10:00,84.0,84.04,83.98,84.01,19567.0,70.6498,70.6835,70.633,70.6582,19567.0
2019-04-22 13:15:00,84.01,84.07,84.01,84.06,20061.0,70.6582,70.7087,70.6582,70.7003,20061.0
2019-04-22 13:20:00,84.06,84.11,84.06,84.09,17088.0,70.7003,70.7424,70.7003,70.7255,17088.0
2019-04-22 13:25:00,84.09,84.1,84.01,84.05,16518.0,70.7255,70.7339,70.6582,70.6919,16518.0
2019-04-22 13:30:00,84.05,84.06,83.96,84.02,30952.0,70.6919,70.7003,70.6162,70.6667,30952.0
2019-04-22 13:35:00,84.01,84.09,84.01,84.05,20226.0,70.6582,70.7255,70.6582,70.6919,20226.0
2019-04-22 13:40:00,84.06,84.08,83.99,83.99,14455.0,70.7003,70.7171,70.6414,70.6414,14455.0
2019-04-22 13:45:00,83.99,84.06,83.98,84.05,29553.0,70.6414,70.7003,70.633,70.6919,29553.0
2019-04-22 13:50:00,84.04,84.06,84.01,84.02,32025.0,70.6835,70.7003,70.6582,70.6667,32025.0
2019-04-22 13:55:00,84.02,84.05,84.02,84.05,10150.0,70.6667,70.6919,70.6667,70.6919,10150.0
2019-04-22 14:00:00,84.05,84.07,84.03,84.05,32223.0,70.6919,70.7087,70.6751,70.6919,32223.0
2019-04-22 14:05:00,84.05,84.06,83.95,83.99,30583.0,70.6919,70.7003,70.6078,70.6414,30583.0
2019-04-22 14:10:00,83.99,84.06,83.98,84.04,25690.0,70.6414,70.7003,70.633,70.6835,25690.0
2019-04-22 14:15:00,84.05,84.05,84.01,84.03,22721.0,70.6919,70.6919,70.6582,70.6751,22721.0
2019-04-22 14:20:00,84.04,84.06,84.02,84.03,20190.0,70.6835,70.7003,70.6667,70.6751,20190.0
2019-04-22 14:25:00,84.03,84.07,84.01,84.07,54249.0,70.6751,70.7087,70.6582,70.7087,54249.0
2019-04-22 14:30:00,84.07,84.1,84.05,84.07,17341.0,70.7087,70.7339,70.6919,70.7087,17341.0
2019-04-22 14:35:00,84.06,84.11,84.04,84.08,38622.0,70.7003,70.7424,70.6835,70.7171,38622.0
2019-04-22 14:40:00,84.07,84.14,84.07,84.14,93550.0,70.7087,70.7676,70.7087,70.7676,93550.0
2019-04-22 14:45:00,84.13,84.15,84.13,84.13,16622.0,70.7592,70.776,70.7592,70.7592,16622.0
2019-04-22 14:50:00,84.13,84.16,84.13,84.15,41954.0,70.7592,70.7844,70.7592,70.776,41954.0
2019-04-22 14:55:00,84.14,84.15,84.13,84.15,20301.0,70.7676,70.776,70.7592,70.776,20301.0
2019-04-22 15:00:00,84.15,84.15,84.11,84.12,23739.0,70.776,70.776,70.7424,70.7508,23739.0
2019-04-22 15:05:00,84.12,84.16,84.09,84.14,38555.0,70.7508,70.7844,70.7255,70.7676,38555.0
2019-04-22 15:10:00,84.14,84.17,84.13,84.16,77443.0,70.7676,70.7928,70.7592,70.7844,77443.0
2019-04-22 15:15:00,84.16,84.17,84.08,84.11,41013.0,70.7844,70.7928,70.7171,70.7424,41013.0
2019-04-22 15:20:00,84.12,84.15,84.08,84.13,22482.0,70.7508,70.776,70.7171,70.7592,22482.0
2019-04-22 15:25:00,84.13,84.15,84.1,84.12,18599.0,70.7592,70.776,70.7339,70.7508,18599.0
2019-04-22 15:30:00,84.12,84.16,84.09,84.09,52044.0,70.7508,70.7844,70.7255,70.7255,52044.0
2019-04-22 15:35:00,84.09,84.12,84.08,84.09,51885.0,70.7255,70.7508,70.7171,70.7255,51885.0
2019-04-22 15:40:00,84.09,84.11,84.06,84.06,59828.0,70.7255,70.7424,70.7003,70.7003,59828.0
2019-04-22 15:45:00,84.07,84.07,84.02,84.04,78307.0,70.7087,70.7087,70.6667,70.6835,78307.0
2019-04-22 15:50:00,84.04,84.13,84.03,84.13,104737.0,70.6835,70.7592,70.6751,70.7592,104737.0
2019-04-22 15:55:00,84.13,84.19,84.09,84.15,210360.0,70.7592,70.8096,70.7255,70.776,210360.0
2019-04-23 09:30:00,84.47,85.38,84.47,84.66,317702.0,71.0451,71.8105,71.0451,71.2049,317702.0
2019-04-23 09:35:00,84.71,84.72,84.55,84.72,76294.0,71.247,71.2554,71.1124,71.2554,76294.0
2019-04-23 09:40:00,84.7,84.77,84.55,84.69,110226.0,71.2386,71.2975,71.1124,71.2302,110226.0
2019-04-23 09:45:00,84.68,84.73,84.48,84.56,75223.0,71.2218,71.2638,71.0536,71.1208,75223.0
2019-04-23 09:50:00,84.58,84.73,84.47,84.67,66506.0,71.1377,71.2638,71.0451,71.2134,66506.0
2019-04-23 09:55:00,84.69,84.8,84.67,84.7,36272.0,71.2302,71.3227,71.2134,71.2386,36272.0
2019-04-23 10:00:00,84.72,84.76,84.42,84.5,76705.0,71.2554,71.2891,71.0031,71.0704,76705.0
2019-04-23 10:05:00,84.5,84.55,84.4,84.48,69100.0,71.0704,71.1124,70.9863,71.0536,69100.0
2019-04-23 10:10:00,84.51,84.76,84.51,84.75,33853.0,71.0788,71.2891,71.0788,71.2806,33853.0
2019-04-23 10:15:00,84.76,84.9,84.72,84.83,26281.0,71.2891,71.4068,71.2554,71.3479,26281.0
2019-04-23 10:20:00,84.83,84.93,84.75,84.79,26799.0,71.3479,71.432,71.2806,71.3143,26799.0
2019-04-23 10:25:00,84.78,84.85,84.75,84.84,34334.0,71.3059,71.3647,71.2806,71.3563,34334.0
2019-04-23 10:30:00,84.85,84.87,84.75,84.83,44832.0,71.3647,71.3816,71.2806,71.3479,44832.0
2019-04-23 10:35:00,84.82,84.82,84.72,84.74,45237.0,71.3395,71.3395,71.2554,71.2722,45237.0
2019-04-23 10:40:00,84.73,84.81,84.72,84.76,40388.0,71.2638,71.3311,71.2554,71.2891,40388.0
2019-04-23 10:45:00,84.76,85.02,84.76,85.02,60332.0,71.2891,71.5077,71.2891,71.5077,60332.0
2019-04-23 10:50:00,85.02,85.05,84.94,85.01,62945.0,71.5077,71.533,71.4404,71.4993,62945.0
2019-04-23 10:55:00,85.02,85.19,85.02,85.14,101312.0,71.5077,71.6507,71.5077,71.6087,101312.0
2019-04-23 11:00:00,85.14,85.38,85.11,85.3,87107.0,71.6087,71.8105,71.5834,71.7432,87107.0
2019-04-23 11:05:00,85.3,85.35,85.24,85.29,55213.0,71.7432,71.7853,71.6928,71.7348,55213.0
2019-04-23 11:10:00,85.29,85.36,85.21,85.34,33510.0,71.7348,71.7937,71.6675,71.7769,33510.0
2019-04-23 11:15:00,85.34,85.47,85.33,85.47,46277.0,71.7769,71.8862,71.7685,71.8862,46277.0
2019-04-23 11:20:00,85.47,85.59,85.42,85.57,46719.0,71.8862,71.9871,71.8442,71.9703,46719.0
2019-04-23 11:25:00,85.57,85.68,85.53,85.65,78252.0,71.9703,72.0628,71.9367,72.0376,78252.0
2019-04-23 11:30:00,85.64,85.75,85.57,85.68,46292.0,72.0292,72.1217,71.9703,72.0628,46292.0
2019-04-23 11:35:00,85.68,85.69,85.53,85.54,51777.0,72.0628,72.0712,71.9367,71.9451,51777.0
2019-04-23 11:40:00,85.54,85.56,85.47,85.5,39026.0,71.9451,71.9619,71.8862,71.9114,39026.0
2019-04-23 11:45:00,85.5,85.61,85.5,85.6,33742.0,71.9114,72.004,71.9114,71.9955,33742.0
2019-04-23 11:50:00,85.61,85.62,85.51,85.53,26358.0,72.004,72.0124,71.9199,71.9367,26358.0
2019-04-23 11:55:00,85.53,85.57,85.52,85.57,23185.0,71.9367,71.9703,71.9283,71.9703,23185.0
2019-04-23 12:00:00,85.56,85.71,85.56,85.7,40757.0,71.9619,72.0881,71.9619,72.0797,40757.0
2019-04-23 12:05:00,85.7,85.78,85.68,85.76,29267.0,72.0797,72.1469,72.0628,72.1301,29267.0
2019-04-23 12:10:00,85.75,85.75,85.63,85.69,40755.0,72.1217,72.1217,72.0208,72.0712,40755.0
2019-04-23 12:15:00,85.68,85.7,85.57,85.62,37447.0,72.0628,72.0797,71.9703,72.0124,37447.0
2019-04-23 12:20:00,85.62,85.63,85.56,85.63,26390.0,72.0124,72.0208,71.9619,72.0208,26390.0
2019-04-23 12:25:00,85.63,85.69,85.56,85.57,20894.0,72.0208,72.0712,71.9619,71.9703,20894.0
2019-04-23 12:30:00,85.57,85.58,85.52,85.53,30030.0,71.9703,71.9787,71.9283,71.9367,30030.0
2019-04-23 12:35:00,85.53,85.58,85.52,85.54,26846.0,71.9367,71.9787,71.9283,71.9451,26846.0
2019-04-23 12:40:00,85.54,85.54,85.45,85.5,19006.0,71.9451,71.9451,71.8694,71.9114,19006.0
2019-04-23 12:45:00,85.5,85.53,85.39,85.44,73067.0,71.9114,71.9367,71.8189,71.861,73067.0
2019-04-23 12:50:00,85.44,85.44,85.38,85.39,39524.0,71.861,71.861,71.8105,71.8189,39524.0
2019-04-23 12:55:00,85.38,85.49,85.36,85.46,29773.0,71.8105,71.903,71.7937,71.8778,29773.0
2019-04-23 13:00:00,85.47,85.64,85.47,85.64,26658.0,71.8862,72.0292,71.8862,72.0292,26658.0
2019-04-23 13:05:00,85.64,85.64,85.55,85.57,52727.0,72.0292,72.0292,71.9535,71.9703,52727.0
2019-04-23 13:10:00,85.57,85.65,85.56,85.58,168515.0,71.9703,72.0376,71.9619,71.9787,168515.0
2019-04-23 13:15:00,85.59,85.69,85.56,85.67,21442.0,71.9871,72.0712,71.9619,72.0544,21442.0
2019-04-23 13:20:00,85.66,85.66,85.55,85.58,27430.0,72.046,72.046,71.9535,71.9787,27430.0
2019-04-23 13:25:00,85.58,85.64,85.58,85.63,39881.0,71.9787,72.0292,71.9787,72.0208,39881.0
2019-04-23 13:30:00,85.63,85.65,85.59,85.62,35923.0,72.0208,72.0376,71.9871,72.0124,35923.0
2019-04-23 13:35:00,85.64,85.65,85.55,85.57,37715.0,72.0292,72.0376,71.9535,71.9703,37715.0
2019-04-23 13:40:00,85.57,85.64,85.52,85.62,92543.0,71.9703,72.0292,71.9283,72.0124,92543.0
2019-04-23 13:45:00,85.62,85.68,85.53,85.56,51927.0,72.0124,72.0628,71.9367,71.9619,51927.0
2019-04-23 13:50:00,85.56,85.56,85.42,85.52,47043.0,71.9619,71.9619,71.8442,71.9283,47043.0
2019-04-23 13:55:00,85.52,85.59,85.52,85.54,19227.0,71.9283,71.9871,71.9283,71.9451,19227.0
2019-04-23 14:00:00,85.53,85.56,85.48,85.55,21985.0,71.9367,71.9619,71.8946,71.9535,21985.0
2019-04-23 14:05:00,85.56,85.61,85.55,85.58,29356.0,71.9619,72.004,71.9535,71.9787,29356.0
2019-04-23 14:10:00,85.58,85.65,85.57,85.6,33338.0,71.9787,72.0376,71.9703,71.9955,33338.0
2019-04-23 14:15:00,85.61,85.64,85.51,85.52,47247.0,72.004,72.0292,71.9199,71.9283,47247.0
2019-04-23 14:20:00,85.53,85.56,85.49,85.53,40543.0,71.9367,71.9619,71.903,71.9367,40543.0
2019-04-23 14:25:00,85.52,85.55,85.51,85.53,47773.0,71.9283,71.9535,71.9199,71.9367,47773.0
2019-04-23 14:30:00,85.53,85.59,85.51,85.56,81265.0,71.9367,71.9871,71.9199,71.9619,81265.0
2019-04-23 14:35:00,85.56,85.6,85.54,85.59,30133.0,71.9619,71.9955,71.9451,71.9871,30133.0
2019-04-23 14:40:00,85.6,85.63,85.56,85.6,25224.0,71.9955,72.0208,71.9619,71.9955,25224.0
2019-04-23 14:45:00,85.59,85.68,85.5,85.53,116248.0,71.9871,72.0628,71.9114,71.9367,116248.0
2019-04-23 14:50:00,85.53,85.55,85.49,85.51,51384.0,71.9367,71.9535,71.903,71.9199,51384.0
2019-04-23 14:55:00,85.51,85.54,85.44,85.47,58169.0,71.9199,71.9451,71.861,71.8862,58169.0
2019-04-23 15:00:00,85.46,85.47,85.34,85.34,49199.0,71.8778,71.8862,71.7769,71.7769,49199.0
2019-04-23 15:05:00,85.34,85.39,85.33,85.35,24186.0,71.7769,71.8189,71.7685,71.7853,24186.0
2019-04-23 15:10:00,85.36,85.37,85.28,85.35,39242.0,71.7937,71.8021,71.7264,71.7853,39242.0
2019-04-23 15:15:00,85.34,85.35,85.22,85.28,36027.0,71.7769,71.7853,71.6759,71.7264,36027.0
2019-04-23 15:20:00,85.28,85.28,85.19,85.22,42354.0,71.7264,71.7264,71.6507,71.6759,42354.0
2019-04-23 15:25:00,85.21,85.22,85.18,85.18,46284.0,71.6675,71.6759,71.6423,71.6423,46284.0
2019-04-23 15:30:00,85.18,85.21,85.11,85.12,58085.0,71.6423,71.6675,71.5834,71.5918,58085.0
2019-04-23 15:35:00,85.12,85.19,85.05,85.19,153327.0,71.5918,71.6507,71.533,71.6507,153327.0
2019-04-23 15:40:00,85.19,85.2,85.13,85.2,44599.0,71.6507,71.6591,71.6002,71.6591,44599.0
2019-04-23 15:45:00,85.2,85.2,85.01,85.02,134934.0,71.6591,71.6591,71.4993,71.5077,134934.0
2019-04-23 15:50:00,85.02,85.07,84.99,85.0,288092.0,71.5077,71.5498,71.4825,71.4909,288092.0
2019-04-23 15:55:00,85.01,85.1,84.99,85.1,347477.0,71.4993,71.575,71.4825,71.575,347477.0
2019-04-24 09:30:00,84.89,84.9,84.35,84.71,199575.0,71.3984,71.4068,70.9442,71.247,199575.0
2019-04-24 09:35:00,84.68,85.11,84.67,85.08,93521.0,71.2218,71.5834,71.2134,71.5582,93521.0
2019-04-24 09:40:00,85.09,85.13,84.91,85.02,44062.0,71.5666,71.6002,71.4152,71.5077,44062.0
2019-04-24 09:45:00,85.03,85.03,84.85,85.0,83668.0,71.5161,71.5161,71.3647,71.4909,83668.0
2019-04-24 09:50:00,85.0,85.06,84.75,84.9,53813.0,71.4909,71.5414,71.2806,71.4068,53813.0
2019-04-24 09:55:00,84.89,85.04,84.86,85.03,71263.0,71.3984,71.5246,71.3732,71.5161,71263.0
2019-04-24 10:00:00,85.05,85.39,85.04,85.28,128037.0,71.533,71.8189,71.5246,71.7264,128037.0
2019-04-24 10:05:00,85.29,85.37,85.2,85.2,64345.0,71.7348,71.8021,71.6591,71.6591,64345.0
2019-04-24 10:10:00,85.21,85.4,85.21,85.38,17232.0,71.6675,71.8273,71.6675,71.8105,17232.0
2019-04-24 10:15:00,85.38,85.43,85.26,85.28,24920.0,71.8105,71.8526,71.7096,71.7264,24920.0
2019-04-24 10:20:00,85.27,85.4,85.27,85.31,23335.0,71.718,71.8273,71.718,71.7516,23335.0
2019-04-24 10:25:00,85.32,85.44,85.32,85.39,54790.0,71.7601,71.861,71.7601,71.8189,54790.0
2019-04-24 10:30:00,85.38,85.52,85.37,85.52,22575.0,71.8105,71.9283,71.8021,71.9283,22575.0
2019-04-24 10:35:00,85.53,85.54,85.36,85.37,32210.0,71.9367,71.9451,71.7937,71.8021,32210.0
2019-04-24 10:40:00,85.36,85.5,85.31,85.34,23755.0,71.7937,71.9114,71.7516,71.7769,23755.0
2019-04-24 10:45:00,85.33,85.48,85.32,85.46,33297.0,71.7685,71.8946,71.7601,71.8778,33297.0
2019-04-24 10:50:00,85.45,85.61,85.41,85.61,28267.0,71.8694,72.004,71.8357,72.004,28267.0
2019-04-24 10:55:00,85.61,85.69,85.5,85.61,27649.0,72.004,72.0712,71.9114,72.004,27649.0
2019-04-24 11:00:00,85.63,85.7,85.57,85.61,31116.0,72.0208,72.0797,71.9703,72.004,31116.0
2019-04-24 11:05:00,85.61,85.7,85.57,85.61,41987.0,72.004,72.0797,71.9703,72.004,41987.0
2019-04-24 11:10:00,85.62,85.73,85.6,85.7,26678.0,72.0124,72.1049,71.9955,72.0797,26678.0
2019-04-24 11:15:00,85.71,85.77,85.65,85.75,34822.0,72.0881,72.1385,72.0376,72.1217,34822.0
2019-04-24 11:20:00,85.74,85.84,85.7,85.79,54425.0,72.1133,72.1974,72.0797,72.1554,54425.0
2019-04-24 11:25:00,85.78,85.85,85.77,85.83,33970.0,72.1469,72.2058,72.1385,72.189,33970.0
2019-04-24 11:30:00,85.84,86.0,85.83,85.94,34037.0,72.1974,72.332,72.189,72.2815,34037.0
2019-04-24 11:35:00,85.96,86.04,85.94,86.03,38184.0,72.2983,72.3656,72.2815,72.3572,38184.0
2019-04-24 11:40:00,86.03,86.15,86.01,86.04,49589.0,72.3572,72.4581,72.3404,72.3656,49589.0
2019-04-24 11:45:00,86.04,86.07,85.99,86.0,27406.0,72.3656,72.3909,72.3236,72.332,27406.0
2019-04-24 11:50:00,86.01,86.12,85.92,86.1,36787.0,72.3404,72.4329,72.2647,72.4161,36787.0
2019-04-24 11:55:00,86.09,86.2,86.06,86.15,62525.0,72.4077,72.5002,72.3824,72.4581,62525.0
2019-04-24 12:00:00,86.15,86.2,86.11,86.14,57355.0,72.4581,72.5002,72.4245,72.4497,57355.0
2019-04-24 12:05:00,86.15,86.16,86.06,86.09,25666.0,72.4581,72.4665,72.3824,72.4077,25666.0
2019-04-24 12:10:00,86.09,86.11,86.04,86.08,71508.0,72.4077,72.4245,72.3656,72.3993,71508.0
2019-04-24 12:15:00,86.08,86.13,86.05,86.08,89175.0,72.3993,72.4413,72.374,72.3993,89175.0
2019-04-24 12:20:00,86.08,86.1,86.04,86.06,89026.0,72.3993,72.4161,72.3656,72.3824,89026.0
2019-04-24 12:25:00,86.08,86.11,86.06,86.11,24061.0,72.3993,72.4245,72.3824,72.4245,24061.0
2019-04-24 12:30:00,86.1,86.27,86.1,86.21,34638.0,72.4161,72.5591,72.4161,72.5086,34638.0
2019-04-24 12:35:00,86.21,86.24,86.1,86.1,22036.0,72.5086,72.5338,72.4161,72.4161,22036.0
2019-04-24 12:40:00,86.1,86.11,86.03,86.03,21635.0,72.4161,72.4245,72.3572,72.3572,21635.0
2019-04-24 12:45:00,86.04,86.07,85.99,86.01,24440.0,72.3656,72.3909,72.3236,72.3404,24440.0
2019-04-24 12:50:00,86.01,86.01,85.91,85.92,20125.0,72.3404,72.3404,72.2563,72.2647,20125.0
2019-04-24 12:55:00,85.92,85.92,85.82,85.86,30903.0,72.2647,72.2647,72.1806,72.2142,30903.0
2019-04-24 13:00:00,85.86,85.9,85.84,85.9,28334.0,72.2142,72.2479,72.1974,72.2479,28334.0
2019-04-24 13:05:00,85.89,85.92,85.85,85.91,26885.0,72.2395,72.2647,72.2058,72.2563,26885.0
2019-04-24 13:10:00,85.9,85.93,85.83,85.84,25249.0,72.2479,72.2731,72.189,72.1974,25249.0
2019-04-24 13:15:00,85.83,85.92,85.83,85.89,35166.0,72.189,72.2647,72.189,72.2395,35166.0
2019-04-24 13:20:00,85.9,85.93,85.86,85.89,19475.0,72.2479,72.2731,72.2142,72.2395,19475.0
2019-04-24 13:25:00,85.89,85.91,85.84,85.88,16404.0,72.2395,72.2563,72.1974,72.231,16404.0
2019-04-24 13:30:00,85.87,85.91,85.86,85.88,14124.0,72.2226,72.2563,72.2142,72.231,14124.0
2019-04-24 13:35:00,85.88,85.92,85.88,85.88,13188.0,72.231,72.2647,72.231,72.231,13188.0
2019-04-24 13:40:00,85.88,85.96,85.87,85.95,14814.0,72.231,72.2983,72.2226,72.2899,14814.0
2019-04-24 13:45:00,85.97,86.02,85.93,86.01,16149.0,72.3067,72.3488,72.2731,72.3404,16149.0
2019-04-24 13:50:00,86.01,86.02,85.91,85.95,18022.0,72.3404,72.3488,72.2563,72.2899,18022.0
2019-04-24 13:55:00,85.95,85.97,85.9,85.91,16129.0,72.2899,72.3067,72.2479,72.2563,16129.0
2019-04-24 14:00:00,85.91,85.95,85.9,85.95,23491.0,72.2563,72.2899,72.2479,72.2899,23491.0
2019-04-24 14:05:00,85.95,85.98,85.9,85.94,14765.0,72.2899,72.3152,72.2479,72.2815,14765.0
2019-04-24 14:10:00,85.93,85.94,85.85,85.9,28917.0,72.2731,72.2815,72.2058,72.2479,28917.0
2019-04-24 14:15:00,85.9,85.91,85.85,85.91,18897.0,72.2479,72.2563,72.2058,72.2563,18897.0
2019-04-24 14:20:00,85.91,85.92,85.86,85.91,17375.0,72.2563,72.2647,72.2142,72.2563,17375.0
2019-04-24 14:25:00,85.9,85.9,85.81,85.81,21398.0,72.2479,72.2479,72.1722,72.1722,21398.0
2019-04-24 14:30:00,85.81,85.86,85.78,85.85,26029.0,72.1722,72.2142,72.1469,72.2058,26029.0
2019-04-24 14:35:00,85.85,85.87,85.77,85.79,17870.0,72.2058,72.2226,72.1385,72.1554,17870.0
2019-04-24 14:40:00,85.8,85.84,85.8,85.82,30210.0,72.1638,72.1974,72.1638,72.1806,30210.0
2019-04-24 14:45:00,85.82,85.84,85.8,85.84,31189.0,72.1806,72.1974,72.1638,72.1974,31189.0
2019-04-24 14:50:00,85.84,85.88,85.81,85.83,119990.0,72.1974,72.231,72.1722,72.189,119990.0
2019-04-24 14:55:00,85.82,85.86,85.8,85.85,18549.0,72.1806,72.2142,72.1638,72.2058,18549.0
2019-04-24 15:00:00,85.84,85.87,85.81,85.83,20399.0,72.1974,72.2226,72.1722,72.189,20399.0
2019-04-24 15:05:00,85.84,85.85,85.81,85.83,15216.0,72.1974,72.2058,72.1722,72.189,15216.0
2019-04-24 15:10:00,85.82,85.83,85.72,85.72,18730.0,72.1806,72.189,72.0965,72.0965,18730.0
2019-04-24 15:15:00,85.72,85.78,85.69,85.78,24412.0,72.0965,72.1469,72.0712,72.1469,24412.0
2019-04-24 15:20:00,85.79,85.79,85.71,85.78,30920.0,72.1554,72.1554,72.0881,72.1469,30920.0
2019-04-24 15:25:00,85.77,85.8,85.75,85.78,30343.0,72.1385,72.1638,72.1217,72.1469,30343.0
2019-04-24 15:30:00,85.78,85.81,85.74,85.8,35894.0,72.1469,72.1722,72.1133,72.1638,35894.0
2019-04-24 15:35:00,85.78,85.81,85.76,85.81,23514.0,72.1469,72.1722,72.1301,72.1722,23514.0
2019-04-24 15:40:00,85.8,85.83,85.77,85.82,39629.0,72.1638,72.189,72.1385,72.1806,39629.0
2019-04-24 15:45:00,85.82,85.85,85.78,85.81,47143.0,72.1806,72.2058,72.1469,72.1722,47143.0
2019-04-24 15:50:00,85.81,85.81,85.72,85.77,61265.0,72.1722,72.1722,72.0965,72.1385,61265.0
2019-04-24 15:55:00,85.77,85.78,85.63,85.65,161226.0,72.1385,72.1469,72.0208,72.0376,161226.0
2019-04-25 09:30:00,85.75,85.96,85.63,85.68,119781.0,72.1217,72.2983,72.0208,72.0628,119781.0
2019-04-25 09:35:00,85.69,85.71,85.36,85.42,40156.0,72.0712,72.0881,71.7937,71.8442,40156.0
2019-04-25 09:40:00,85.43,85.75,85.43,85.72,47737.0,71.8526,72.1217,71.8526,72.0965,47737.0
2019-04-25 09:45:00,85.72,85.86,85.66,85.73,26008.0,72.0965,72.2142,72.046,72.1049,26008.0
2019-04-25 09:50:00,85.73,85.87,85.69,85.8,37436.0,72.1049,72.2226,72.0712,72.1638,37436.0
2019-04-25 09:55:00,85.79,86.32,85.79,86.27,60139.0,72.1554,72.6011,72.1554,72.5591,60139.0
2019-04-25 10:00:00,86.27,86.43,86.1,86.42,53075.0,72.5591,72.6936,72.4161,72.6852,53075.0
2019-04-25 10:05:00,86.43,86.58,86.36,86.55,88464.0,72.6936,72.8198,72.6348,72.7946,88464.0
2019-04-25 10:10:00,86.56,86.64,86.4,86.52,132156.0,72.803,72.8703,72.6684,72.7693,132156.0
2019-04-25 10:15:00,86.52,86.69,86.45,86.69,68157.0,72.7693,72.9123,72.7105,72.9123,68157.0
2019-04-25 10:20:00,86.7,86.7,86.52,86.65,41675.0,72.9207,72.9207,72.7693,72.8787,41675.0
2019-04-25 10:25:00,86.65,86.72,86.57,86.62,44424.0,72.8787,72.9375,72.8114,72.8534,44424.0
2019-04-25 10:30:00,86.62,86.69,86.54,86.68,35020.0,72.8534,72.9123,72.7862,72.9039,35020.0
2019-04-25 10:35:00,86.7,86.8,86.7,86.72,43751.0,72.9207,73.0048,72.9207,72.9375,43751.0
2019-04-25 10:40:00,86.72,86.75,86.59,86.62,43866.0,72.9375,72.9628,72.8282,72.8534,43866.0
2019-04-25 10:45:00,86.62,86.66,86.46,86.59,36378.0,72.8534,72.8871,72.7189,72.8282,36378.0
2019-04-25 10:50:00,86.59,86.66,86.55,86.63,38411.0,72.8282,72.8871,72.7946,72.8619,38411.0
2019-04-25 10:55:00,86.62,86.75,86.61,86.75,20283.0,72.8534,72.9628,72.845,72.9628,20283.0
2019-04-25 11:00:00,86.78,86.82,86.73,86.77,34313.0,72.988,73.0217,72.946,72.9796,34313.0
2019-04-25 11:05:00,86.78,86.78,86.63,86.64,30255.0,72.988,72.988,72.8619,72.8703,30255.0
2019-04-25 11:10:00,86.65,86.65,86.54,86.6,40001.0,72.8787,72.8787,72.7862,72.8366,40001.0
2019-04-25 11:15:00,86.61,86.64,86.55,86.59,26498.0,72.845,72.8703,72.7946,72.8282,26498.0
2019-04-25 11:20:00,86.58,86.65,86.55,86.62,52003.0,72.8198,72.8787,72.7946,72.8534,52003.0
2019-04-25 11:25:00,86.62,86.78,86.62,86.67,45689.0,72.8534,72.988,72.8534,72.8955,45689.0
2019-04-25 11:30:00,86.69,86.72,86.63,86.71,31899.0,72.9123,72.9375,72.8619,72.9291,31899.0
2019-04-25 11:35:00,86.72,86.83,86.7,86.73,32894.0,72.9375,73.0301,72.9207,72.946,32894.0
2019-04-25 11:40:00,86.73,86.79,86.66,86.78,74445.0,72.946,72.9964,72.8871,72.988,74445.0
2019-04-25 11:45:00,86.79,86.8,86.72,86.79,134299.0,72.9964,73.0048,72.9375,72.9964,134299.0
2019-04-25 11:50:00,86.8,86.84,86.63,86.68,129681.0,73.0048,73.0385,72.8619,72.9039,129681.0
2019-04-25 11:55:00,86.68,86.71,86.64,86.68,30939.0,72.9039,72.9291,72.8703,72.9039,30939.0
2019-04-25 12:00:00,86.68,86.68,86.51,86.52,41316.0,72.9039,72.9039,72.7609,72.7693,41316.0
2019-04-25 12:05:00,86.52,86.53,86.5,86.52,9416.0,72.7693,72.7777,72.7525,72.7693,9416.0
2019-04-25 12:10:00,86.53,86.56,86.45,86.49,34098.0,72.7777,72.803,72.7105,72.7441,34098.0
2019-04-25 12:15:00,86.5,86.55,86.45,86.51,22649.0,72.7525,72.7946,72.7105,72.7609,22649.0
2019-04-25 12:20:00,86.5,86.57,86.49,86.52,36540.0,72.7525,72.8114,72.7441,72.7693,36540.0
2019-04-25 12:25:00,86.52,86.55,86.47,86.47,24066.0,72.7693,72.7946,72.7273,72.7273,24066.0
2019-04-25 12:30:00,86.48,86.55,86.48,86.52,20219.0,72.7357,72.7946,72.7357,72.7693,20219.0
2019-04-25 12:35:00,86.52,86.64,86.51,86.59,19440.0,72.7693,72.8703,72.7609,72.8282,19440.0
2019-04-25 12:40:00,86.6,86.6,86.57,86.59,22321.0,72.8366,72.8366,72.8114,72.8282,22321.0
2019-04-25 12:45:00,86.58,86.68,86.58,86.66,18735.0,72.8198,72.9039,72.8198,72.8871,18735.0
2019-04-25 12:50:00,86.66,86.68,86.58,86.61,17429.0,72.8871,72.9039,72.8198,72.845,17429.0
2019-04-25 12:55:00,86.61,86.62,86.49,86.5,29214.0,72.845,72.8534,72.7441,72.7525,29214.0
2019-04-25 13:00:00,86.5,86.5,86.39,86.39,18561.0,72.7525,72.7525,72.66,72.66,18561.0
2019-04-25 13:05:00,86.4,86.48,86.39,86.45,24605.0,72.6684,72.7357,72.66,72.7105,24605.0
2019-04-25 13:10:00,86.44,86.47,86.39,86.39,32210.0,72.702,72.7273,72.66,72.66,32210.0
2019-04-25 13:15:00,86.39,86.41,86.32,86.35,17111.0,72.66,72.6768,72.6011,72.6264,17111.0
2019-04-25 13:20:00,86.35,86.4,86.31,86.4,29302.0,72.6264,72.6684,72.5927,72.6684,29302.0
2019-04-25 13:25:00,86.4,86.45,86.37,86.38,69547.0,72.6684,72.7105,72.6432,72.6516,69547.0
2019-04-25 13:30:00,86.38,86.5,86.37,86.5,26794.0,72.6516,72.7525,72.6432,72.7525,26794.0
2019-04-25 13:35:00,86.49,86.57,86.49,86.54,11299.0,72.7441,72.8114,72.7441,72.7862,11299.0
2019-04-25 13:40:00,86.53,86.53,86.47,86.51,11312.0,72.7777,72.7777,72.7273,72.7609,11312.0
2019-04-25 13:45:00,86.51,86.53,86.48,86.49,14501.0,72.7609,72.7777,72.7357,72.7441,14501.0
2019-04-25 13:50:00,86.48,86.5,86.44,86.46,18310.0,72.7357,72.7525,72.702,72.7189,18310.0
2019-04-25 13:55:00,86.46,86.54,86.46,86.53,13752.0,72.7189,72.7862,72.7189,72.7777,13752.0
2019-04-25 14:00:00,86.52,86.61,86.52,86.56,12708.0,72.7693,72.845,72.7693,72.803,12708.0
2019-04-25 14:05:00,86.56,86.6,86.55,86.57,15179.0,72.803,72.8366,72.7946,72.8114,15179.0
2019-04-25 14:10:00,86.58,86.61,86.57,86.6,11853.0,72.8198,72.845,72.8114,72.8366,11853.0
2019-04-25 14:15:00,86.61,86.71,86.6,86.71,37522.0,72.845,72.9291,72.8366,72.9291,37522.0
2019-04-25 14:20:00,86.7,86.72,86.63,86.68,20644.0,72.9207,72.9375,72.8619,72.9039,20644.0
2019-04-25 14:25:00,86.67,86.7,86.62,86.68,16640.0,72.8955,72.9207,72.8534,72.9039,16640.0
2019-04-25 14:30:00,86.67,86.81,86.67,86.81,24762.0,72.8955,73.0132,72.8955,73.0132,24762.0
2019-04-25 14:35:00,86.81,86.92,86.81,86.91,46175.0,73.0132,73.1058,73.0132,73.0974,46175.0
2019-04-25 14:40:00,86.91,86.91,86.76,86.77,22322.0,73.0974,73.0974,72.9712,72.9796,22322.0
2019-04-25 14:45:00,86.78,86.79,86.69,86.73,26002.0,72.988,72.9964,72.9123,72.946,26002.0
2019-04-25 14:50:00,86.73,86.8,86.72,86.79,21532.0,72.946,73.0048,72.9375,72.9964,21532.0
2019-04-25 14:55:00,86.79,86.86,86.75,86.85,35762.0,72.9964,73.0553,72.9628,73.0469,35762.0
2019-04-25 15:00:00,86.85,86.85,86.73,86.73,23788.0,73.0469,73.0469,72.946,72.946,23788.0
2019-04-25 15:05:00,86.73,86.78,86.7,86.71,28455.0,72.946,72.988,72.9207,72.9291,28455.0
2019-04-25 15:10:00,86.72,86.73,86.65,86.67,20730.0,72.9375,72.946,72.8787,72.8955,20730.0
2019-04-25 15:15:00,86.67,86.76,86.67,86.76,25126.0,72.8955,72.9712,72.8955,72.9712,25126.0
2019-04-25 15:20:00,86.76,86.79,86.71,86.73,28190.0,72.9712,72.9964,72.9291,72.946,28190.0
2019-04-25 15:25:00,86.73,86.81,86.7,86.81,25521.0,72.946,73.0132,72.9207,73.0132,25521.0
2019-04-25 15:30:00,86.81,86.89,86.8,86.83,59102.0,73.0132,73.0805,73.0048,73.0301,59102.0
2019-04-25 15:35:00,86.84,86.92,86.84,86.92,51442.0,73.0385,73.1058,73.0385,73.1058,51442.0
2019-04-25 15:40:00,86.92,86.93,86.82,86.86,44268.0,73.1058,73.1142,73.0217,73.0553,44268.0
2019-04-25 15:45:00,86.87,86.91,86.78,86.8,68864.0,73.0637,73.0974,72.988,73.0048,68864.0
2019-04-25 15:50:00,86.79,86.91,86.79,86.84,122686.0,72.9964,73.0974,72.9964,73.0385,122686.0
2019-04-25 15:55:00,86.84,86.94,86.6,86.83,489249.0,73.0385,73.1226,72.8366,73.0301,489249.0
2019-04-26 09:30:00,87.25,87.36,86.94,87.3,120024.0,73.3833,73.4758,73.1226,73.4254,120024.0
2019-04-26 09:35:00,87.31,87.4,86.93,87.03,32617.0,73.4338,73.5095,73.1142,73.1983,32617.0
2019-04-26 09:40:00,87.01,87.34,86.98,87.26,36732.0,73.1815,73.459,73.1562,73.3917,36732.0
2019-04-26 09:45:00,87.28,87.28,87.01,87.05,45910.0,73.4085,73.4085,73.1815,73.2151,45910.0
2019-04-26 09:50:00,87.05,87.12,86.74,86.78,68597.0,73.2151,73.274,72.9544,72.988,68597.0
2019-04-26 09:55:00,86.79,87.0,86.77,86.95,15324.0,72.9964,73.173,72.9796,73.131,15324.0
2019-04-26 10:00:00,86.94,87.0,86.82,86.98,31753.0,73.1226,73.173,73.0217,73.1562,31753.0
2019-04-26 10:05:00,86.97,87.12,86.95,87.12,31772.0,73.1478,73.274,73.131,73.274,31772.0
2019-04-26 10:10:00,87.13,87.2,87.04,87.15,18788.0,73.2824,73.3413,73.2067,73.2992,18788.0
2019-04-26 10:15:00,87.16,87.18,87.04,87.09,26005.0,73.3076,73.3244,73.2067,73.2487,26005.0
2019-04-26 10:20:00,87.09,87.31,87.06,87.27,38596.0,73.2487,73.4338,73.2235,73.4001,38596.0
2019-04-26 10:25:00,87.26,87.33,87.21,87.31,28918.0,73.3917,73.4506,73.3497,73.4338,28918.0
2019-04-26 10:30:00,87.32,87.35,87.23,87.28,36049.0,73.4422,73.4674,73.3665,73.4085,36049.0
2019-04-26 10:35:00,87.28,87.34,87.19,87.34,25114.0,73.4085,73.459,73.3329,73.459,25114.0
2019-04-26 10:40:00,87.34,87.37,87.16,87.16,33747.0,73.459,73.4842,73.3076,73.3076,33747.0
2019-04-26 10:45:00,87.16,87.2,87.1,87.18,35824.0,73.3076,73.3413,73.2572,73.3244,35824.0
2019-04-26 10:50:00,87.18,87.32,87.17,87.31,26086.0,73.3244,73.4422,73.316,73.4338,26086.0
2019-04-26 10:55:00,87.32,87.33,87.26,87.28,33554.0,73.4422,73.4506,73.3917,73.4085,33554.0
2019-04-26 11:00:00,87.28,87.31,87.2,87.21,38426.0,73.4085,73.4338,73.3413,73.3497,38426.0
2019-04-26 11:05:00,87.21,87.25,87.18,87.24,28013.0,73.3497,73.3833,73.3244,73.3749,28013.0
2019-04-26 11:10:00,87.25,87.34,87.24,87.31,31051.0,73.3833,73.459,73.3749,73.4338,31051.0
2019-04-26 11:15:00,87.31,87.36,87.31,87.34,26881.0,73.4338,73.4758,73.4338,73.459,26881.0
2019-04-26 11:20:00,87.34,87.4,87.31,87.39,46249.0,73.459,73.5095,73.4338,73.5011,46249.0
2019-04-26 11:25:00,87.4,87.4,87.29,87.33,36332.0,73.5095,73.5095,73.417,73.4506,36332.0
2019-04-26 11:30:00,87.36,87.49,87.35,87.49,29194.0,73.4758,73.5852,73.4674,73.5852,29194.0
2019-04-26 11:35:00,87.48,87.49,87.35,87.37,38021.0,73.5768,73.5852,73.4674,73.4842,38021.0
2019-04-26 11:40:00,87.36,87.39,87.35,87.36,19414.0,73.4758,73.5011,73.4674,73.4758,19414.0
2019-04-26 11:45:00,87.36,87.37,87.3,87.36,44673.0,73.4758,73.4842,73.4254,73.4758,44673.0
2019-04-26 11:50:00,87.36,87.45,87.36,87.4,14661.0,73.4758,73.5515,73.4758,73.5095,14661.0
2019-04-26 11:55:00,87.4,87.43,87.32,87.34,20199.0,73.5095,73.5347,73.4422,73.459,20199.0
2019-04-26 12:00:00,87.34,87.34,87.25,87.28,25072.0,73.459,73.459,73.3833,73.4085,25072.0
2019-04-26 12:05:00,87.29,87.38,87.28,87.35,19311.0,73.417,73.4927,73.4085,73.4674,19311.0
2019-04-26 12:10:00,87.34,87.35,87.3,87.3,28960.0,73.459,73.4674,73.4254,73.4254,28960.0
2019-04-26 12:15:00,87.31,87.32,87.25,87.28,15153.0,73.4338,73.4422,73.3833,73.4085,15153.0
2019-04-26 12:20:00,87.27,87.3,87.24,87.27,36272.0,73.4001,73.4254,73.3749,73.4001,36272.0
2019-04-26 12:25:00,87.26,87.27,87.1,87.11,29100.0,73.3917,73.4001,73.2572,73.2656,29100.0
2019-04-26 12:30:00,87.11,87.16,87.11,87.15,22971.0,73.2656,73.3076,73.2656,73.2992,22971.0
2019-04-26 12:35:00,87.15,87.16,87.1,87.11,27417.0,73.2992,73.3076,73.2572,73.2656,27417.0
2019-04-26 12:40:00,87.11,87.11,87.01,87.01,22159.0,73.2656,73.2656,73.1815,73.1815,22159.0
2019-04-26 12:45:00,87.01,87.02,86.98,87.02,12894.0,73.1815,73.1899,73.1562,73.1899,12894.0
2019-04-26 12:50:00,87.02,87.05,87.01,87.04,13189.0,73.1899,73.2151,73.1815,73.2067,13189.0
2019-04-26 12:55:00,87.04,87.05,86.96,86.96,22099.0,73.2067,73.2151,73.1394,73.1394,22099.0
2019-04-26 13:00:00,86.97,86.98,86.91,86.92,16600.0,73.1478,73.1562,73.0974,73.1058,16600.0
2019-04-26 13:05:00,86.92,86.96,86.92,86.95,21735.0,73.1058,73.1394,73.1058,73.131,21735.0
2019-04-26 13:10:00,86.95,87.05,86.92,87.05,30423.0,73.131,73.2151,73.1058,73.2151,30423.0
2019-04-26 13:15:00,87.07,87.09,87.01,87.05,14188.0,73.2319,73.2487,73.1815,73.2151,14188.0
2019-04-26 13:20:00,87.06,87.07,87.01,87.03,9278.0,73.2235,73.2319,73.1815,73.1983,9278.0
2019-04-26 13:25:00,87.03,87.04,87.02,87.04,11236.0,73.1983,73.2067,73.1899,73.2067,11236.0
2019-04-26 13:30:00,87.05,87.08,87.04,87.07,14363.0,73.2151,73.2403,73.2067,73.2319,14363.0
2019-04-26 13:35:00,87.07,87.08,87.03,87.05,9971.0,73.2319,73.2403,73.1983,73.2151,9971.0
2019-04-26 13:40:00,87.05,87.05,86.97,87.01,16139.0,73.2151,73.2151,73.1478,73.1815,16139.0
2019-04-26 13:45:00,87.01,87.05,87.0,87.0,14505.0,73.1815,73.2151,73.173,73.173,14505.0
2019-04-26 13:50:00,87.0,87.0,86.88,86.98,18825.0,73.173,73.173,73.0721,73.1562,18825.0
2019-04-26 13:55:00,86.99,87.01,86.95,87.0,16705.0,73.1646,73.1815,73.131,73.173,16705.0
2019-04-26 14:00:00,87.0,87.04,86.92,87.04,27253.0,73.173,73.2067,73.1058,73.2067,27253.0
2019-04-26 14:05:00,87.04,87.14,87.04,87.12,22644.0,73.2067,73.2908,73.2067,73.274,22644.0
2019-04-26 14:10:00,87.11,87.13,87.06,87.1,20653.0,73.2656,73.2824,73.2235,73.2572,20653.0
2019-04-26 14:15:00,87.11,87.17,87.06,87.07,23331.0,73.2656,73.316,73.2235,73.2319,23331.0
2019-04-26 14:20:00,87.07,87.08,87.02,87.05,22067.0,73.2319,73.2403,73.1899,73.2151,22067.0
2019-04-26 14:25:00,87.04,87.08,87.01,87.02,13272.0,73.2067,73.2403,73.1815,73.1899,13272.0
2019-04-26 14:30:00,87.03,87.06,87.02,87.05,13523.0,73.1983,73.2235,73.1899,73.2151,13523.0
2019-04-26 14:35:00,87.06,87.07,87.0,87.02,23813.0,73.2235,73.2319,73.173,73.1899,23813.0
2019-04-26 14:40:00,87.03,87.13,87.01,87.13,18893.0,73.1983,73.2824,73.1815,73.2824,18893.0
2019-04-26 14:45:00,87.14,87.14,87.03,87.04,15417.0,73.2908,73.2908,73.1983,73.2067,15417.0
2019-04-26 14:50:00,87.04,87.08,87.02,87.03,16639.0,73.2067,73.2403,73.1899,73.1983,16639.0
2019-04-26 14:55:00,87.03,87.08,87.02,87.08,10343.0,73.1983,73.2403,73.1899,73.2403,10343.0
2019-04-26 15:00:00,87.08,87.15,87.06,87.1,36984.0,73.2403,73.2992,73.2235,73.2572,36984.0
2019-04-26 15:05:00,87.1,87.12,87.01,87.04,40119.0,73.2572,73.274,73.1815,73.2067,40119.0
2019-04-26 15:10:00,87.04,87.12,87.04,87.11,38093.0,73.2067,73.274,73.2067,73.2656,38093.0
2019-04-26 15:15:00,87.11,87.17,87.11,87.12,39854.0,73.2656,73.316,73.2656,73.274,39854.0
2019-04-26 15:20:00,87.13,87.2,87.12,87.2,26800.0,73.2824,73.3413,73.274,73.3413,26800.0
2019-04-26 15:25:00,87.2,87.3,87.2,87.27,38613.0,73.3413,73.4254,73.3413,73.4001,38613.0
2019-04-26 15:30:00,87.27,87.29,87.24,87.27,31072.0,73.4001,73.417,73.3749,73.4001,31072.0
2019-04-26 15:35:00,87.28,87.38,87.27,87.38,33385.0,73.4085,73.4927,73.4001,73.4927,33385.0
2019-04-26 15:40:00,87.38,87.41,87.32,87.36,55517.0,73.4927,73.5179,73.4422,73.4758,55517.0
2019-04-26 15:45:00,87.37,87.37,87.27,87.28,68394.0,73.4842,73.4842,73.4001,73.4085,68394.0
2019-04-26 15:50:00,87.27,87.29,87.07,87.11,113177.0,73.4001,73.417,73.2319,73.2656,113177.0
2019-04-26 15:55:00,87.11,87.34,87.1,87.33,218588.0,73.2656,73.459,73.2572,73.4506,218588.0
2019-04-29 09:30:00,87.23,87.35,87.11,87.16,79337.0,73.3665,73.4674,73.2656,73.3076,79337.0
2019-04-29 09:35:00,87.2,87.25,87.01,87.24,44176.0,73.3413,73.3833,73.1815,73.3749,44176.0
2019-04-29 09:40:00,87.24,87.26,87.08,87.15,29577.0,73.3749,73.3917,73.2403,73.2992,29577.0
2019-04-29 09:45:00,87.16,87.25,87.06,87.17,54691.0,73.3076,73.3833,73.2235,73.316,54691.0
2019-04-29 09:50:00,87.15,87.17,87.0,87.0,20755.0,73.2992,73.316,73.173,73.173,20755.0
2019-04-29 09:55:00,87.0,87.1,87.0,87.09,26201.0,73.173,73.2572,73.173,73.2487,26201.0
2019-04-29 10:00:00,87.09,87.15,86.92,86.98,51797.0,73.2487,73.2992,73.1058,73.1562,51797.0
2019-04-29 10:05:00,86.98,87.08,86.98,87.02,36149.0,73.1562,73.2403,73.1562,73.1899,36149.0
2019-04-29 10:10:00,87.01,87.03,86.95,87.02,67526.0,73.1815,73.1983,73.131,73.1899,67526.0
2019-04-29 10:15:00,87.02,87.07,86.99,87.06,25256.0,73.1899,73.2319,73.1646,73.2235,25256.0
2019-04-29 10:20:00,87.07,87.24,87.07,87.22,19405.0,73.2319,73.3749,73.2319,73.3581,19405.0
2019-04-29 10:25:00,87.21,87.25,87.15,87.25,28461.0,73.3497,73.3833,73.2992,73.3833,28461.0
2019-04-29 10:30:00,87.25,87.5,87.25,87.47,44731.0,73.3833,73.5936,73.3833,73.5683,44731.0
2019-04-29 10:35:00,87.46,87.46,87.34,87.38,20836.0,73.5599,73.5599,73.459,73.4927,20836.0
2019-04-29 10:40:00,87.38,87.39,87.31,87.36,27004.0,73.4927,73.5011,73.4338,73.4758,27004.0
2019-04-29 10:45:00,87.37,87.38,87.34,87.37,17537.0,73.4842,73.4927,73.459,73.4842,17537.0
2019-04-29 10:50:00,87.38,87.39,87.3,87.33,36107.0,73.4927,73.5011,73.4254,73.4506,36107.0
2019-04-29 10:55:00,87.33,87.48,87.33,87.47,39086.0,73.4506,73.5768,73.4506,73.5683,39086.0
2019-04-29 11:00:00,87.48,87.48,87.38,87.42,28928.0,73.5768,73.5768,73.4927,73.5263,28928.0
2019-04-29 11:05:00,87.42,87.44,87.31,87.31,28028.0,73.5263,73.5431,73.4338,73.4338,28028.0
2019-04-29 11:10:00,87.31,87.45,87.28,87.44,72402.0,73.4338,73.5515,73.4085,73.5431,72402.0
2019-04-29 11:15:00,87.43,87.44,87.38,87.44,10627.0,73.5347,73.5431,73.4927,73.5431,10627.0
2019-04-29 11:20:00,87.44,87.55,87.43,87.49,34123.0,73.5431,73.6356,73.5347,73.5852,34123.0
2019-04-29 11:25:00,87.49,87.51,87.46,87.48,17539.0,73.5852,73.602,73.5599,73.5768,17539.0
2019-04-29 11:30:00,87.49,87.51,87.41,87.43,15856.0,73.5852,73.602,73.5179,73.5347,15856.0
2019-04-29 11:35:00,87.43,87.43,87.37,87.38,14044.0,73.5347,73.5347,73.4842,73.4927,14044.0
2019-04-29 11:40:00,87.37,87.41,87.35,87.39,25667.0,73.4842,73.5179,73.4674,73.5011,25667.0
2019-04-29 11:45:00,87.4,87.47,87.39,87.39,13257.0,73.5095,73.5683,73.5011,73.5011,13257.0
2019-04-29 11:50:00,87.4,87.45,87.33,87.34,23225.0,73.5095,73.5515,73.4506,73.459,23225.0
2019-04-29 11:55:00,87.34,87.34,87.29,87.3,32523.0,73.459,73.459,73.417,73.4254,32523.0
2019-04-29 12:00:00,87.29,87.42,87.29,87.38,23602.0,73.417,73.5263,73.417,73.4927,23602.0
2019-04-29 12:05:00,87.39,87.39,87.35,87.36,17640.0,73.5011,73.5011,73.4674,73.4758,17640.0
2019-04-29 12:10:00,87.36,87.4,87.35,87.37,14710.0,73.4758,73.5095,73.4674,73.4842,14710.0
2019-04-29 12:15:00,87.37,87.39,87.35,87.36,13296.0,73.4842,73.5011,73.4674,73.4758,13296.0
2019-04-29 12:20:00,87.36,87.46,87.36,87.46,11534.0,73.4758,73.5599,73.4758,73.5599,11534.0
2019-04-29 12:25:00,87.46,87.5,87.44,87.48,20521.0,73.5599,73.5936,73.5431,73.5768,20521.0
2019-04-29 12:30:00,87.48,87.5,87.4,87.45,24867.0,73.5768,73.5936,73.5095,73.5515,24867.0
2019-04-29 12:35:00,87.45,87.49,87.39,87.44,28644.0,73.5515,73.5852,73.5011,73.5431,28644.0
2019-04-29 12:40:00,87.43,87.46,87.39,87.42,32278.0,73.5347,73.5599,73.5011,73.5263,32278.0
2019-04-29 12:45:00,87.42,87.43,87.39,87.41,27135.0,73.5263,73.5347,73.5011,73.5179,27135.0
2019-04-29 12:50:00,87.41,87.43,87.39,87.4,24871.0,73.5179,73.5347,73.5011,73.5095,24871.0
2019-04-29 12:55:00,87.4,87.45,87.39,87.45,44104.0,73.5095,73.5515,73.5011,73.5515,44104.0
2019-04-29 13:00:00,87.45,87.46,87.41,87.43,30026.0,73.5515,73.5599,73.5179,73.5347,30026.0
2019-04-29 13:05:00,87.43,87.52,87.42,87.51,19449.0,73.5347,73.6104,73.5263,73.602,19449.0
2019-04-29 13:10:00,87.52,87.52,87.47,87.5,25739.0,73.6104,73.6104,73.5683,73.5936,25739.0
2019-04-29 13:15:00,87.5,87.5,87.47,87.5,19478.0,73.5936,73.5936,73.5683,73.5936,19478.0
2019-04-29 13:20:00,87.5,87.54,87.49,87.5,15745.0,73.5936,73.6272,73.5852,73.5936,15745.0
2019-04-29 13:25:00,87.5,87.53,87.47,87.52,21887.0,73.5936,73.6188,73.5683,73.6104,21887.0
2019-04-29 13:30:00,87.52,87.55,87.49,87.55,18271.0,73.6104,73.6356,73.5852,73.6356,18271.0
2019-04-29 13:35:00,87.55,87.55,87.5,87.52,17497.0,73.6356,73.6356,73.5936,73.6104,17497.0
2019-04-29 13:40:00,87.52,87.52,87.47,87.47,17604.0,73.6104,73.6104,73.5683,73.5683,17604.0
2019-04-29 13:45:00,87.47,87.49,87.45,87.48,23781.0,73.5683,73.5852,73.5515,73.5768,23781.0
2019-04-29 13:50:00,87.48,87.53,87.46,87.53,23512.0,73.5768,73.6188,73.5599,73.6188,23512.0
2019-04-29 13:55:00,87.53,87.54,87.47,87.47,21864.0,73.6188,73.6272,73.5683,73.5683,21864.0
2019-04-29 14:00:00,87.48,87.57,87.47,87.53,48974.0,73.5768,73.6525,73.5683,73.6188,48974.0
2019-04-29 14:05:00,87.54,87.54,87.51,87.52,19854.0,73.6272,73.6272,73.602,73.6104,19854.0
2019-04-29 14:10:00,87.53,87.55,87.5,87.5,23041.0,73.6188,73.6356,73.5936,73.5936,23041.0
2019-04-29 14:15:00,87.49,87.53,87.49,87.51,45562.0,73.5852,73.6188,73.5852,73.602,45562.0
2019-04-29 14:20:00,87.51,87.54,87.45,87.51,31555.0,73.602,73.6272,73.5515,73.602,31555.0
2019-04-29 14:25:00,87.51,87.64,87.51,87.63,23326.0,73.602,73.7113,73.602,73.7029,23326.0
2019-04-29 14:30:00,87.62,87.63,87.56,87.57,20907.0,73.6945,73.7029,73.644,73.6525,20907.0
2019-04-29 14:35:00,87.57,87.57,87.48,87.48,27759.0,73.6525,73.6525,73.5768,73.5768,27759.0
2019-04-29 14:40:00,87.48,87.52,87.47,87.52,33503.0,73.5768,73.6104,73.5683,73.6104,33503.0
2019-04-29 14:45:00,87.52,87.55,87.48,87.51,27226.0,73.6104,73.6356,73.5768,73.602,27226.0
2019-04-29 14:50:00,87.51,87.55,87.5,87.55,26927.0,73.602,73.6356,73.5936,73.6356,26927.0
2019-04-29 14:55:00,87.55,87.65,87.55,87.59,22666.0,73.6356,73.7197,73.6356,73.6693,22666.0
2019-04-29 15:00:00,87.59,87.59,87.52,87.54,33542.0,73.6693,73.6693,73.6104,73.6272,33542.0
2019-04-29 15:05:00,87.53,87.55,87.48,87.48,25769.0,73.6188,73.6356,73.5768,73.5768,25769.0
2019-04-29 15:10:00,87.48,87.59,87.47,87.59,48771.0,73.5768,73.6693,73.5683,73.6693,48771.0
2019-04-29 15:15:00,87.58,87.58,87.48,87.48,41252.0,73.6609,73.6609,73.5768,73.5768,41252.0
2019-04-29 15:20:00,87.48,87.53,87.44,87.45,33344.0,73.5768,73.6188,73.5431,73.5515,33344.0
2019-04-29 15:25:00,87.45,87.51,87.44,87.51,44299.0,73.5515,73.602,73.5431,73.602,44299.0
2019-04-29 15:30:00,87.51,87.53,87.43,87.46,55260.0,73.602,73.6188,73.5347,73.5599,55260.0
2019-04-29 15:35:00,87.47,87.54,87.46,87.49,31947.0,73.5683,73.6272,73.5599,73.5852,31947.0
2019-04-29 15:40:00,87.48,87.51,87.45,87.45,47633.0,73.5768,73.602,73.5515,73.5515,47633.0
2019-04-29 15:45:00,87.46,87.46,87.38,87.43,87928.0,73.5599,73.5599,73.4927,73.5347,87928.0
2019-04-29 15:50:00,87.44,87.49,87.42,87.44,125847.0,73.5431,73.5852,73.5263,73.5431,125847.0
2019-04-29 15:55:00,87.44,87.54,87.41,87.43,223362.0,73.5431,73.6272,73.5179,73.5347,223362.0
2019-04-30 09:30:00,87.61,87.71,87.4,87.57,89511.0,73.6861,73.7702,73.5095,73.6525,89511.0
2019-04-30 09:35:00,87.52,87.62,87.45,87.52,29061.0,73.6104,73.6945,73.5515,73.6104,29061.0
2019-04-30 09:40:00,87.51,87.62,87.45,87.58,22684.0,73.602,73.6945,73.5515,73.6609,22684.0
2019-04-30 09:45:00,87.62,87.66,87.47,87.66,26438.0,73.6945,73.7282,73.5683,73.7282,26438.0
2019-04-30 09:50:00,87.69,87.85,87.67,87.84,41219.0,73.7534,73.888,73.7366,73.8795,41219.0
2019-04-30 09:55:00,87.85,88.04,87.75,88.0,78214.0,73.888,74.0478,73.8038,74.0141,78214.0
2019-04-30 10:00:00,88.0,88.1,87.96,87.98,91755.0,74.0141,74.0982,73.9805,73.9973,91755.0
2019-04-30 10:05:00,88.0,88.04,87.91,88.02,44817.0,74.0141,74.0478,73.9384,74.0309,44817.0
2019-04-30 10:10:00,88.02,88.14,88.01,88.14,43214.0,74.0309,74.1319,74.0225,74.1319,43214.0
2019-04-30 10:15:00,88.14,88.25,88.05,88.14,44490.0,74.1319,74.2244,74.0562,74.1319,44490.0
2019-04-30 10:20:00,88.16,88.34,88.15,88.3,68484.0,74.1487,74.3001,74.1403,74.2664,68484.0
2019-04-30 10:25:00,88.29,88.42,88.23,88.42,96854.0,74.258,74.3674,74.2076,74.3674,96854.0
2019-04-30 10:30:00,88.43,88.48,88.33,88.45,85359.0,74.3758,74.4178,74.2917,74.3926,85359.0
2019-04-30 10:35:00,88.45,88.56,88.42,88.55,39257.0,74.3926,74.4851,74.3674,74.4767,39257.0
2019-04-30 10:40:00,88.55,88.6,88.46,88.46,47641.0,74.4767,74.5188,74.401,74.401,47641.0
2019-04-30 10:45:00,88.47,88.6,88.46,88.55,52533.0,74.4094,74.5188,74.401,74.4767,52533.0
2019-04-30 10:50:00,88.54,88.57,88.45,88.5,99798.0,74.4683,74.4935,74.3926,74.4347,99798.0
2019-04-30 10:55:00,88.51,88.64,88.5,88.61,38725.0,74.4431,74.5524,74.4347,74.5272,38725.0
2019-04-30 11:00:00,88.59,88.64,88.51,88.58,114116.0,74.5103,74.5524,74.4431,74.5019,114116.0
2019-04-30 11:05:00,88.58,88.63,88.46,88.63,110396.0,74.5019,74.544,74.401,74.544,110396.0
2019-04-30 11:10:00,88.63,89.03,88.6,88.79,130778.0,74.544,74.8804,74.5188,74.6786,130778.0
2019-04-30 11:15:00,88.79,88.88,88.72,88.75,45963.0,74.6786,74.7543,74.6197,74.6449,45963.0
2019-04-30 11:20:00,88.74,88.85,88.73,88.76,28898.0,74.6365,74.729,74.6281,74.6533,28898.0
2019-04-30 11:25:00,88.74,88.78,88.54,88.54,49750.0,74.6365,74.6702,74.4683,74.4683,49750.0
2019-04-30 11:30:00,88.54,88.74,88.53,88.74,27454.0,74.4683,74.6365,74.4599,74.6365,27454.0
2019-04-30 11:35:00,88.75,88.79,88.69,88.75,28693.0,74.6449,74.6786,74.5945,74.6449,28693.0
2019-04-30 11:40:00,88.77,88.94,88.77,88.93,58631.0,74.6617,74.8047,74.6617,74.7963,58631.0
2019-04-30 11:45:00,88.94,88.94,88.79,88.79,54621.0,74.8047,74.8047,74.6786,74.6786,54621.0
2019-04-30 11:50:00,88.8,88.96,88.77,88.95,158652.0,74.687,74.8215,74.6617,74.8131,158652.0
2019-04-30 11:55:00,88.94,89.1,88.93,88.99,284710.0,74.8047,74.9393,74.7963,74.8468,284710.0
2019-04-30 12:00:00,89.0,89.0,88.8,88.8,140964.0,74.8552,74.8552,74.687,74.687,140964.0
2019-04-30 12:05:00,88.77,88.79,88.66,88.7,56856.0,74.6617,74.6786,74.5692,74.6029,56856.0
2019-04-30 12:10:00,88.71,88.79,88.59,88.6,202794.0,74.6113,74.6786,74.5103,74.5188,202794.0
2019-04-30 12:15:00,88.6,88.77,88.6,88.66,70411.0,74.5188,74.6617,74.5188,74.5692,70411.0
2019-04-30 12:20:00,88.67,88.68,88.43,88.55,39434.0,74.5776,74.586,74.3758,74.4767,39434.0
2019-04-30 12:25:00,88.56,88.57,88.44,88.47,28087.0,74.4851,74.4935,74.3842,74.4094,28087.0
2019-04-30 12:30:00,88.49,88.5,88.41,88.44,19860.0,74.4262,74.4347,74.359,74.3842,19860.0
2019-04-30 12:35:00,88.44,88.47,88.41,88.44,24844.0,74.3842,74.4094,74.359,74.3842,24844.0
2019-04-30 12:40:00,88.44,88.47,88.4,88.47,54208.0,74.3842,74.4094,74.3505,74.4094,54208.0
2019-04-30 12:45:00,88.47,88.49,88.39,88.42,50122.0,74.4094,74.4262,74.3421,74.3674,50122.0
2019-04-30 12:50:00,88.43,88.47,88.42,88.44,21731.0,74.3758,74.4094,74.3674,74.3842,21731.0
2019-04-30 12:55:00,88.43,88.52,88.39,88.43,46879.0,74.3758,74.4515,74.3421,74.3758,46879.0
2019-04-30 13:00:00,88.45,88.65,88.45,88.63,26612.0,74.3926,74.5608,74.3926,74.544,26612.0
2019-04-30 13:05:00,88.62,88.66,88.57,88.6,43946.0,74.5356,74.5692,74.4935,74.5188,43946.0
2019-04-30 13:10:00,88.6,88.64,88.52,88.52,29325.0,74.5188,74.5524,74.4515,74.4515,29325.0
2019-04-30 13:15:00,88.52,88.59,88.48,88.59,13734.0,74.4515,74.5103,74.4178,74.5103,13734.0
2019-04-30 13:20:00,88.58,88.68,88.54,88.58,130758.0,74.5019,74.586,74.4683,74.5019,130758.0
2019-04-30 13:25:00,88.58,88.63,88.54,88.56,19939.0,74.5019,74.544,74.4683,74.4851,19939.0
2019-04-30 13:30:00,88.55,88.6,88.52,88.57,15850.0,74.4767,74.5188,74.4515,74.4935,15850.0
2019-04-30 13:35:00,88.59,88.64,88.58,88.64,10588.0,74.5103,74.5524,74.5019,74.5524,10588.0
2019-04-30 13:40:00,88.65,88.75,88.64,88.72,31006.0,74.5608,74.6449,74.5524,74.6197,31006.0
2019-04-30 13:45:00,88.72,88.72,88.67,88.67,14112.0,74.6197,74.6197,74.5776,74.5776,14112.0
2019-04-30 13:50:00,88.68,88.71,88.63,88.67,18278.0,74.586,74.6113,74.544,74.5776,18278.0
2019-04-30 13:55:00,88.67,88.69,88.59,88.59,19558.0,74.5776,74.5945,74.5103,74.5103,19558.0
2019-04-30 14:00:00,88.6,88.67,88.59,88.65,49416.0,74.5188,74.5776,74.5103,74.5608,49416.0
2019-04-30 14:05:00,88.65,88.66,88.58,88.61,58998.0,74.5608,74.5692,74.5019,74.5272,58998.0
2019-04-30 14:10:00,88.61,88.62,88.58,88.6,28160.0,74.5272,74.5356,74.5019,74.5188,28160.0
2019-04-30 14:15:00,88.59,88.69,88.58,88.69,26133.0,74.5103,74.5945,74.5019,74.5945,26133.0
2019-04-30 14:20:00,88.68,88.68,88.64,88.67,33140.0,74.586,74.586,74.5524,74.5776,33140.0
2019-04-30 14:25:00,88.67,88.69,88.62,88.62,24454.0,74.5776,74.5945,74.5356,74.5356,24454.0
2019-04-30 14:30:00,88.62,88.65,88.58,88.62,41433.0,74.5356,74.5608,74.5019,74.5356,41433.0
2019-04-30 14:35:00,88.63,88.64,88.58,88.62,55175.0,74.544,74.5524,74.5019,74.5356,55175.0
2019-04-30 14:40:00,88.61,88.66,88.6,88.62,31361.0,74.5272,74.5692,74.5188,74.5356,31361.0
2019-04-30 14:45:00,88.62,88.63,88.57,88.6,46159.0,74.5356,74.544,74.4935,74.5188,46159.0
2019-04-30 14:50:00,88.6,88.61,88.49,88.5,22805.0,74.5188,74.5272,74.4262,74.4347,22805.0
2019-04-30 14:55:00,88.51,88.61,88.5,88.6,18589.0,74.4431,74.5272,74.4347,74.5188,18589.0
2019-04-30 15:00:00,88.61,88.65,88.57,88.6,34873.0,74.5272,74.5608,74.4935,74.5188,34873.0
2019-04-30 15:05:00,88.59,88.7,88.57,88.66,49686.0,74.5103,74.6029,74.4935,74.5692,49686.0
2019-04-30 15:10:00,88.66,88.67,88.62,88.62,53605.0,74.5692,74.5776,74.5356,74.5356,53605.0
2019-04-30 15:15:00,88.62,88.65,88.49,88.49,126461.0,74.5356,74.5608,74.4262,74.4262,126461.0
2019-04-30 15:20:00,88.5,88.62,88.49,88.59,49264.0,74.4347,74.5356,74.4262,74.5103,49264.0
2019-04-30 15:25:00,88.59,88.61,88.56,88.59,34879.0,74.5103,74.5272,74.4851,74.5103,34879.0
2019-04-30 15:30:00,88.59,88.66,88.59,88.63,57070.0,74.5103,74.5692,74.5103,74.544,57070.0
2019-04-30 15:35:00,88.63,88.66,88.58,88.59,59860.0,74.544,74.5692,74.5019,74.5103,59860.0
2019-04-30 15:40:00,88.59,88.64,88.57,88.58,60330.0,74.5103,74.5524,74.4935,74.5019,60330.0
2019-04-30 15:45:00,88.59,88.74,88.58,88.73,90270.0,74.5103,74.6365,74.5019,74.6281,90270.0
2019-04-30 15:50:00,88.74,88.81,88.71,88.8,104284.0,74.6365,74.6954,74.6113,74.687,104284.0
2019-04-30 15:55:00,88.8,88.92,88.78,88.78,366064.0,74.687,74.7879,74.6702,74.6702,366064.0
2019-05-01 09:30:00,88.82,89.08,88.04,88.05,103099.0,74.7038,74.9225,74.0478,74.0562,103099.0
2019-05-01 09:35:00,88.09,88.2,87.87,87.92,54846.0,74.0898,74.1823,73.9048,73.9468,54846.0
2019-05-01 09:40:00,87.91,88.02,87.41,87.6,61586.0,73.9384,74.0309,73.5179,73.6777,61586.0
2019-05-01 09:45:00,87.61,87.8,87.58,87.7,30947.0,73.6861,73.8459,73.6609,73.7618,30947.0
2019-05-01 09:50:00,87.71,87.91,87.7,87.8,22700.0,73.7702,73.9384,73.7618,73.8459,22700.0
2019-05-01 09:55:00,87.81,87.93,87.66,87.72,21406.0,73.8543,73.9552,73.7282,73.7786,21406.0
2019-05-01 10:00:00,87.68,87.86,87.61,87.83,32358.0,73.745,73.8964,73.6861,73.8711,32358.0
2019-05-01 10:05:00,87.85,87.91,87.78,87.84,28067.0,73.888,73.9384,73.8291,73.8795,28067.0
2019-05-01 10:10:00,87.86,87.96,87.82,87.88,18637.0,73.8964,73.9805,73.8627,73.9132,18637.0
2019-05-01 10:15:00,87.89,87.95,87.85,87.92,20948.0,73.9216,73.9721,73.888,73.9468,20948.0
2019-05-01 10:20:00,87.92,88.05,87.92,88.05,18315.0,73.9468,74.0562,73.9468,74.0562,18315.0
2019-05-01 10:25:00,88.05,88.08,87.99,88.01,13292.0,74.0562,74.0814,74.0057,74.0225,13292.0
2019-05-01 10:30:00,88.01,88.18,87.99,88.18,19801.0,74.0225,74.1655,74.0057,74.1655,19801.0
2019-05-01 10:35:00,88.21,88.3,88.21,88.26,25687.0,74.1907,74.2664,74.1907,74.2328,25687.0
2019-05-01 10:40:00,88.26,88.27,88.14,88.19,30015.0,74.2328,74.2412,74.1319,74.1739,30015.0
2019-05-01 10:45:00,88.19,88.36,88.19,88.35,21647.0,74.1739,74.3169,74.1739,74.3085,21647.0
2019-05-01 10:50:00,88.36,88.47,88.25,88.31,37997.0,74.3169,74.4094,74.2244,74.2748,37997.0
2019-05-01 10:55:00,88.32,88.41,88.28,88.4,31524.0,74.2833,74.359,74.2496,74.3505,31524.0
2019-05-01 11:00:00,88.41,88.46,88.3,88.44,24743.0,74.359,74.401,74.2664,74.3842,24743.0
2019-05-01 11:05:00,88.44,88.47,88.33,88.37,19235.0,74.3842,74.4094,74.2917,74.3253,19235.0
2019-05-01 11:10:00,88.38,88.47,88.35,88.36,21008.0,74.3337,74.4094,74.3085,74.3169,21008.0
2019-05-01 11:15:00,88.36,88.4,88.32,88.34,17004.0,74.3169,74.3505,74.2833,74.3001,17004.0
2019-05-01 11:20:00,88.34,88.41,88.31,88.35,17779.0,74.3001,74.359,74.2748,74.3085,17779.0
2019-05-01 11:25:00,88.35,88.36,88.24,88.29,20455.0,74.3085,74.3169,74.216,74.258,20455.0
2019-05-01 11:30:00,88.28,88.31,88.23,88.27,21887.0,74.2496,74.2748,74.2076,74.2412,21887.0
2019-05-01 11:35:00,88.28,88.5,88.27,88.5,28589.0,74.2496,74.4347,74.2412,74.4347,28589.0
2019-05-01 11:40:00,88.5,88.52,88.46,88.49,19415.0,74.4347,74.4515,74.401,74.4262,19415.0
2019-05-01 11:45:00,88.5,88.51,88.36,88.39,14117.0,74.4347,74.4431,74.3169,74.3421,14117.0
2019-05-01 11:50:00,88.38,88.41,88.34,88.37,10851.0,74.3337,74.359,74.3001,74.3253,10851.0
2019-05-01 11:55:00,88.38,88.45,88.35,88.36,17381.0,74.3337,74.3926,74.3085,74.3169,17381.0
2019-05-01 12:00:00,88.37,88.42,88.36,88.42,18837.0,74.3253,74.3674,74.3169,74.3674,18837.0
2019-05-01 12:05:00,88.42,88.42,88.33,88.36,27614.0,74.3674,74.3674,74.2917,74.3169,27614.0
2019-05-01 12:10:00,88.36,88.48,88.35,88.42,20257.0,74.3169,74.4178,74.3085,74.3674,20257.0
2019-05-01 12:15:00,88.41,88.42,88.37,88.38,12131.0,74.359,74.3674,74.3253,74.3337,12131.0
2019-05-01 12:20:00,88.38,88.4,88.3,88.31,24387.0,74.3337,74.3505,74.2664,74.2748,24387.0
2019-05-01 12:25:00,88.3,88.38,88.27,88.37,15892.0,74.2664,74.3337,74.2412,74.3253,15892.0
2019-05-01 12:30:00,88.37,88.37,88.28,88.34,19644.0,74.3253,74.3253,74.2496,74.3001,19644.0
2019-05-01 12:35:00,88.34,88.35,88.28,88.3,18071.0,74.3001,74.3085,74.2496,74.2664,18071.0
2019-05-01 12:40:00,88.3,88.34,88.27,88.34,20902.0,74.2664,74.3001,74.2412,74.3001,20902.0
2019-05-01 12:45:00,88.35,88.39,88.34,88.37,14938.0,74.3085,74.3421,74.3001,74.3253,14938.0
2019-05-01 12:50:00,88.38,88.42,88.32,88.38,18468.0,74.3337,74.3674,74.2833,74.3337,18468.0
2019-05-01 12:55:00,88.37,88.44,88.36,88.42,11445.0,74.3253,74.3842,74.3169,74.3674,11445.0
2019-05-01 13:00:00,88.43,88.53,88.34,88.34,42043.0,74.3758,74.4599,74.3001,74.3001,42043.0
2019-05-01 13:05:00,88.35,88.45,88.3,88.32,78714.0,74.3085,74.3926,74.2664,74.2833,78714.0
2019-05-01 13:10:00,88.31,88.31,88.23,88.29,24567.0,74.2748,74.2748,74.2076,74.258,24567.0
2019-05-01 13:15:00,88.29,88.38,88.28,88.36,17183.0,74.258,74.3337,74.2496,74.3169,17183.0
2019-05-01 13:20:00,88.36,88.43,88.35,88.35,26798.0,74.3169,74.3758,74.3085,74.3085,26798.0
2019-05-01 13:25:00,88.36,88.49,88.32,88.46,29992.0,74.3169,74.4262,74.2833,74.401,29992.0
2019-05-01 13:30:00,88.45,88.48,88.42,88.47,24190.0,74.3926,74.4178,74.3674,74.4094,24190.0
2019-05-01 13:35:00,88.47,88.52,88.45,88.51,31596.0,74.4094,74.4515,74.3926,74.4431,31596.0
2019-05-01 13:40:00,88.53,88.55,88.49,88.54,20266.0,74.4599,74.4767,74.4262,74.4683,20266.0
2019-05-01 13:45:00,88.54,88.6,88.51,88.6,30063.0,74.4683,74.5188,74.4431,74.5188,30063.0
2019-05-01 13:50:00,88.6,88.61,88.52,88.57,25943.0,74.5188,74.5272,74.4515,74.4935,25943.0
2019-05-01 13:55:00,88.57,88.65,88.54,88.63,45960.0,74.4935,74.5608,74.4683,74.544,45960.0
2019-05-01 14:00:00,88.62,88.84,88.55,88.84,47475.0,74.5356,74.7206,74.4767,74.7206,47475.0
2019-05-01 14:05:00,88.85,88.86,88.77,88.77,39216.0,74.729,74.7374,74.6617,74.6617,39216.0
2019-05-01 14:10:00,88.76,88.85,88.76,88.83,46117.0,74.6533,74.729,74.6533,74.7122,46117.0
2019-05-01 14:15:00,88.83,88.91,88.81,88.9,52532.0,74.7122,74.7795,74.6954,74.7711,52532.0
2019-05-01 14:20:00,88.89,88.91,88.8,88.82,36263.0,74.7627,74.7795,74.687,74.7038,36263.0
2019-05-01 14:25:00,88.83,88.84,88.76,88.77,24018.0,74.7122,74.7206,74.6533,74.6617,24018.0
2019-05-01 14:30:00,88.75,88.8,88.61,88.66,73085.0,74.6449,74.687,74.5272,74.5692,73085.0
2019-05-01 14:35:00,88.66,88.72,88.4,88.42,119920.0,74.5692,74.6197,74.3505,74.3674,119920.0
2019-05-01 14:40:00,88.41,88.45,88.24,88.42,93684.0,74.359,74.3926,74.216,74.3674,93684.0
2019-05-01 14:45:00,88.41,88.51,88.36,88.47,40329.0,74.359,74.4431,74.3169,74.4094,40329.0
2019-05-01 14:50:00,88.47,88.66,88.44,88.63,67065.0,74.4094,74.5692,74.3842,74.544,67065.0
2019-05-01 14:55:00,88.62,88.67,88.4,88.4,64699.0,74.5356,74.5776,74.3505,74.3505,64699.0
2019-05-01 15:00:00,88.39,88.48,88.29,88.44,69879.0,74.3421,74.4178,74.258,74.3842,69879.0
2019-05-01 15:05:00,88.43,88.58,88.4,88.53,73572.0,74.3758,74.5019,74.3505,74.4599,73572.0
2019-05-01 15:10:00,88.53,88.61,88.42,88.61,35751.0,74.4599,74.5272,74.3674,74.5272,35751.0
2019-05-01 15:15:00,88.6,88.64,88.56,88.59,32656.0,74.5188,74.5524,74.4851,74.5103,32656.0
2019-05-01 15:20:00,88.58,88.58,88.42,88.42,55357.0,74.5019,74.5019,74.3674,74.3674,55357.0
2019-05-01 15:25:00,88.41,88.56,88.38,88.49,68655.0,74.359,74.4851,74.3337,74.4262,68655.0
2019-05-01 15:30:00,88.48,88.48,88.33,88.36,57947.0,74.4178,74.4178,74.2917,74.3169,57947.0
2019-05-01 15:35:00,88.36,88.46,88.29,88.32,51891.0,74.3169,74.401,74.258,74.2833,51891.0
2019-05-01 15:40:00,88.32,88.34,88.25,88.33,80488.0,74.2833,74.3001,74.2244,74.2917,80488.0
2019-05-01 15:45:00,88.32,88.33,88.19,88.22,148143.0,74.2833,74.2917,74.1739,74.1992,148143.0
2019-05-01 15:50:00,88.21,88.28,88.17,88.17,115727.0,74.1907,74.2496,74.1571,74.1571,115727.0
2019-05-01 15:55:00,88.18,88.36,88.12,88.31,253039.0,74.1655,74.3169,74.115,74.2748,253039.0
2019-05-02 09:30:00,88.29,88.55,88.13,88.13,91901.0,74.258,74.4767,74.1235,74.1235,91901.0
2019-05-02 09:35:00,88.17,88.31,88.03,88.29,25222.0,74.1571,74.2748,74.0393,74.258,25222.0
2019-05-02 09:40:00,88.28,88.54,88.25,88.45,30250.0,74.2496,74.4683,74.2244,74.3926,30250.0
2019-05-02 09:45:00,88.5,88.92,88.5,88.91,62653.0,74.4347,74.7879,74.4347,74.7795,62653.0
2019-05-02 09:50:00,88.91,88.93,88.76,88.85,36720.0,74.7795,74.7963,74.6533,74.729,36720.0
2019-05-02 09:55:00,88.84,88.86,88.72,88.85,31131.0,74.7206,74.7374,74.6197,74.729,31131.0
2019-05-02 10:00:00,88.85,88.89,88.72,88.77,22680.0,74.729,74.7627,74.6197,74.6617,22680.0
2019-05-02 10:05:00,88.77,88.82,88.68,88.73,50747.0,74.6617,74.7038,74.586,74.6281,50747.0
2019-05-02 10:10:00,88.73,88.87,88.68,88.85,57160.0,74.6281,74.7458,74.586,74.729,57160.0
2019-05-02 10:15:00,88.83,88.92,88.8,88.91,40417.0,74.7122,74.7879,74.687,74.7795,40417.0
2019-05-02 10:20:00,88.94,89.05,88.91,89.01,73771.0,74.8047,74.8972,74.7795,74.8636,73771.0
2019-05-02 10:25:00,89.0,89.02,88.87,88.9,15782.0,74.8552,74.872,74.7458,74.7711,15782.0
2019-05-02 10:30:00,88.89,89.07,88.87,89.04,18806.0,74.7627,74.9141,74.7458,74.8888,18806.0
2019-05-02 10:35:00,89.03,89.03,88.87,88.97,17765.0,74.8804,74.8804,74.7458,74.83,17765.0
2019-05-02 10:40:00,88.95,88.98,88.88,88.91,15847.0,74.8131,74.8384,74.7543,74.7795,15847.0
2019-05-02 10:45:00,88.92,88.96,88.84,88.88,23892.0,74.7879,74.8215,74.7206,74.7543,23892.0
2019-05-02 10:50:00,88.88,88.88,88.77,88.82,24450.0,74.7543,74.7543,74.6617,74.7038,24450.0
2019-05-02 10:55:00,88.81,88.85,88.63,88.68,28993.0,74.6954,74.729,74.544,74.586,28993.0
2019-05-02 11:00:00,88.67,88.8,88.66,88.79,31494.0,74.5776,74.687,74.5692,74.6786,31494.0
2019-05-02 11:05:00,88.79,88.85,88.76,88.83,25369.0,74.6786,74.729,74.6533,74.7122,25369.0
2019-05-02 11:10:00,88.83,88.88,88.77,88.79,23172.0,74.7122,74.7543,74.6617,74.6786,23172.0
2019-05-02 11:15:00,88.78,88.78,88.58,88.62,181084.0,74.6702,74.6702,74.5019,74.5356,181084.0
2019-05-02 11:20:00,88.62,88.65,88.4,88.46,42030.0,74.5356,74.5608,74.3505,74.401,42030.0
2019-05-02 11:25:00,88.47,88.59,88.44,88.52,16439.0,74.4094,74.5103,74.3842,74.4515,16439.0
2019-05-02 11:30:00,88.51,88.6,88.47,88.54,28594.0,74.4431,74.5188,74.4094,74.4683,28594.0
2019-05-02 11:35:00,88.53,88.62,88.52,88.57,18441.0,74.4599,74.5356,74.4515,74.4935,18441.0
2019-05-02 11:40:00,88.55,88.64,88.49,88.49,22163.0,74.4767,74.5524,74.4262,74.4262,22163.0
2019-05-02 11:45:00,88.48,88.48,88.31,88.41,24883.0,74.4178,74.4178,74.2748,74.359,24883.0
2019-05-02 11:50:00,88.4,88.48,88.36,88.42,22878.0,74.3505,74.4178,74.3169,74.3674,22878.0
2019-05-02 11:55:00,88.42,88.47,88.37,88.47,33149.0,74.3674,74.4094,74.3253,74.4094,33149.0
2019-05-02 12:00:00,88.47,88.48,88.33,88.42,22008.0,74.4094,74.4178,74.2917,74.3674,22008.0
2019-05-02 12:05:00,88.42,88.45,88.33,88.38,22069.0,74.3674,74.3926,74.2917,74.3337,22069.0
2019-05-02 12:10:00,88.38,88.39,88.27,88.28,23539.0,74.3337,74.3421,74.2412,74.2496,23539.0
2019-05-02 12:15:00,88.28,88.3,88.19,88.24,18758.0,74.2496,74.2664,74.1739,74.216,18758.0
2019-05-02 12:20:00,88.25,88.35,88.23,88.33,23334.0,74.2244,74.3085,74.2076,74.2917,23334.0
2019-05-02 12:25:00,88.34,88.34,88.2,88.24,8671.0,74.3001,74.3001,74.1823,74.216,8671.0
2019-05-02 12:30:00,88.25,88.32,88.23,88.31,15243.0,74.2244,74.2833,74.2076,74.2748,15243.0
2019-05-02 12:35:00,88.31,88.36,88.3,88.35,13941.0,74.2748,74.3169,74.2664,74.3085,13941.0
2019-05-02 12:40:00,88.35,88.36,88.15,88.19,18438.0,74.3085,74.3169,74.1403,74.1739,18438.0
2019-05-02 12:45:00,88.18,88.27,88.16,88.27,13962.0,74.1655,74.2412,74.1487,74.2412,13962.0
2019-05-02 12:50:00,88.27,88.32,88.2,88.32,17649.0,74.2412,74.2833,74.1823,74.2833,17649.0
2019-05-02 12:55:00,88.33,88.35,88.27,88.33,17530.0,74.2917,74.3085,74.2412,74.2917,17530.0
2019-05-02 13:00:00,88.33,88.35,88.25,88.26,20266.0,74.2917,74.3085,74.2244,74.2328,20266.0
2019-05-02 13:05:00,88.26,88.44,88.25,88.44,18495.0,74.2328,74.3842,74.2244,74.3842,18495.0
2019-05-02 13:10:00,88.43,88.48,88.41,88.44,27282.0,74.3758,74.4178,74.359,74.3842,27282.0
2019-05-02 13:15:00,88.43,88.49,88.42,88.47,16920.0,74.3758,74.4262,74.3674,74.4094,16920.0
2019-05-02 13:20:00,88.47,88.52,88.42,88.42,19078.0,74.4094,74.4515,74.3674,74.3674,19078.0
2019-05-02 13:25:00,88.43,88.5,88.36,88.39,16354.0,74.3758,74.4347,74.3169,74.3421,16354.0
2019-05-02 13:30:00,88.4,88.44,88.39,88.43,18638.0,74.3505,74.3842,74.3421,74.3758,18638.0
2019-05-02 13:35:00,88.43,88.53,88.4,88.5,30401.0,74.3758,74.4599,74.3505,74.4347,30401.0
2019-05-02 13:40:00,88.51,88.54,88.47,88.51,37321.0,74.4431,74.4683,74.4094,74.4431,37321.0
2019-05-02 13:45:00,88.5,88.5,88.42,88.45,21429.0,74.4347,74.4347,74.3674,74.3926,21429.0
2019-05-02 13:50:00,88.47,88.54,88.43,88.44,22093.0,74.4094,74.4683,74.3758,74.3842,22093.0
2019-05-02 13:55:00,88.44,88.52,88.37,88.45,42945.0,74.3842,74.4515,74.3253,74.3926,42945.0
2019-05-02 14:00:00,88.45,88.66,88.44,88.66,29215.0,74.3926,74.5692,74.3842,74.5692,29215.0
2019-05-02 14:05:00,88.67,88.87,88.65,88.84,111998.0,74.5776,74.7458,74.5608,74.7206,111998.0
2019-05-02 14:10:00,88.84,88.94,88.77,88.89,33675.0,74.7206,74.8047,74.6617,74.7627,33675.0
2019-05-02 14:15:00,88.88,88.93,88.88,88.93,46421.0,74.7543,74.7963,74.7543,74.7963,46421.0
2019-05-02 14:20:00,88.93,88.97,88.9,88.91,54416.0,74.7963,74.83,74.7711,74.7795,54416.0
2019-05-02 14:25:00,88.91,88.91,88.78,88.89,44047.0,74.7795,74.7795,74.6702,74.7627,44047.0
2019-05-02 14:30:00,88.9,88.93,88.81,88.82,47644.0,74.7711,74.7963,74.6954,74.7038,47644.0
2019-05-02 14:35:00,88.82,88.82,88.7,88.7,25551.0,74.7038,74.7038,74.6029,74.6029,25551.0
2019-05-02 14:40:00,88.7,88.71,88.61,88.7,34664.0,74.6029,74.6113,74.5272,74.6029,34664.0
2019-05-02 14:45:00,88.7,88.74,88.53,88.55,57429.0,74.6029,74.6365,74.4599,74.4767,57429.0
2019-05-02 14:50:00,88.54,88.66,88.5,88.65,35674.0,74.4683,74.5692,74.4347,74.5608,35674.0
2019-05-02 14:55:00,88.66,88.72,88.62,88.62,38322.0,74.5692,74.6197,74.5356,74.5356,38322.0
2019-05-02 15:00:00,88.62,88.71,88.61,88.69,53612.0,74.5356,74.6113,74.5272,74.5945,53612.0
2019-05-02 15:05:00,88.7,88.75,88.68,88.7,39183.0,74.6029,74.6449,74.586,74.6029,39183.0
2019-05-02 15:10:00,88.71,88.75,88.69,88.71,29559.0,74.6113,74.6449,74.5945,74.6113,29559.0
2019-05-02 15:15:00,88.72,88.74,88.66,88.7,45031.0,74.6197,74.6365,74.5692,74.6029,45031.0
2019-05-02 15:20:00,88.7,88.79,88.69,88.77,20108.0,74.6029,74.6786,74.5945,74.6617,20108.0
2019-05-02 15:25:00,88.77,88.79,88.72,88.76,29843.0,74.6617,74.6786,74.6197,74.6533,29843.0
2019-05-02 15:30:00,88.75,88.82,88.72,88.79,47738.0,74.6449,74.7038,74.6197,74.6786,47738.0
2019-05-02 15:35:00,88.79,88.83,88.75,88.82,43049.0,74.6786,74.7122,74.6449,74.7038,43049.0
2019-05-02 15:40:00,88.81,88.89,88.78,88.86,43697.0,74.6954,74.7627,74.6702,74.7374,43697.0
2019-05-02 15:45:00,88.85,88.89,88.77,88.86,75117.0,74.729,74.7627,74.6617,74.7374,75117.0
2019-05-02 15:50:00,88.87,89.0,88.86,88.92,145902.0,74.7458,74.8552,74.7374,74.7879,145902.0
2019-05-02 15:55:00,88.92,89.17,88.87,89.13,376690.0,74.7879,74.9982,74.7458,74.9645,376690.0
2019-05-03 09:30:00,89.55,89.58,89.34,89.43,101769.0,75.3178,75.343,75.1411,75.2168,101769.0
2019-05-03 09:35:00,89.43,89.55,89.43,89.43,22943.0,75.2168,75.3178,75.2168,75.2168,22943.0
2019-05-03 09:40:00,89.45,89.59,89.43,89.5,24029.0,75.2337,75.3514,75.2168,75.2757,24029.0
2019-05-03 09:45:00,89.48,89.74,89.47,89.69,27273.0,75.2589,75.4776,75.2505,75.4355,27273.0
2019-05-03 09:50:00,89.7,89.77,89.34,89.55,33589.0,75.4439,75.5028,75.1411,75.3178,33589.0
2019-05-03 09:55:00,89.55,89.64,89.55,89.63,48802.0,75.3178,75.3935,75.3178,75.3851,48802.0
2019-05-03 10:00:00,89.63,89.85,89.57,89.81,65740.0,75.3851,75.5701,75.3346,75.5365,65740.0
2019-05-03 10:05:00,89.8,89.84,89.73,89.78,26304.0,75.528,75.5617,75.4692,75.5112,26304.0
2019-05-03 10:10:00,89.78,89.86,89.76,89.84,27662.0,75.5112,75.5785,75.4944,75.5617,27662.0
2019-05-03 10:15:00,89.85,89.86,89.57,89.57,30556.0,75.5701,75.5785,75.3346,75.3346,30556.0
2019-05-03 10:20:00,89.55,89.63,89.45,89.45,23647.0,75.3178,75.3851,75.2337,75.2337,23647.0
2019-05-03 10:25:00,89.45,89.45,89.33,89.41,14181.0,75.2337,75.2337,75.1327,75.2,14181.0
2019-05-03 10:30:00,89.42,89.52,89.4,89.45,49624.0,75.2084,75.2925,75.1916,75.2337,49624.0
2019-05-03 10:35:00,89.46,89.49,89.39,89.42,20906.0,75.2421,75.2673,75.1832,75.2084,20906.0
2019-05-03 10:40:00,89.42,89.47,89.32,89.44,20440.0,75.2084,75.2505,75.1243,75.2253,20440.0
2019-05-03 10:45:00,89.49,89.57,89.42,89.49,30972.0,75.2673,75.3346,75.2084,75.2673,30972.0
2019-05-03 10:50:00,89.5,89.56,89.48,89.54,14836.0,75.2757,75.3262,75.2589,75.3094,14836.0
2019-05-03 10:55:00,89.56,89.6,89.41,89.41,34373.0,75.3262,75.3598,75.2,75.2,34373.0
2019-05-03 11:00:00,89.4,89.58,89.37,89.58,17429.0,75.1916,75.343,75.1664,75.343,17429.0
2019-05-03 11:05:00,89.58,89.61,89.49,89.49,15095.0,75.343,75.3682,75.2673,75.2673,15095.0
2019-05-03 11:10:00,89.49,89.5,89.39,89.39,11016.0,75.2673,75.2757,75.1832,75.1832,11016.0
2019-05-03 11:15:00,89.4,89.4,89.3,89.33,16109.0,75.1916,75.1916,75.1075,75.1327,16109.0
2019-05-03 11:20:00,89.34,89.37,89.3,89.35,14767.0,75.1411,75.1664,75.1075,75.1496,14767.0
2019-05-03 11:25:00,89.35,89.36,89.31,89.31,11613.0,75.1496,75.158,75.1159,75.1159,11613.0
2019-05-03 11:30:00,89.32,89.37,89.13,89.18,33378.0,75.1243,75.1664,74.9645,75.0066,33378.0
2019-05-03 11:35:00,89.19,89.22,89.14,89.18,14378.0,75.015,75.0402,74.9729,75.0066,14378.0
2019-05-03 11:40:00,89.19,89.35,89.19,89.34,13809.0,75.015,75.1496,75.015,75.1411,13809.0
2019-05-03 11:45:00,89.35,89.35,89.29,89.32,12165.0,75.1496,75.1496,75.0991,75.1243,12165.0
2019-05-03 11:50:00,89.32,89.44,89.28,89.43,25299.0,75.1243,75.2253,75.0907,75.2168,25299.0
2019-05-03 11:55:00,89.43,89.5,89.4,89.48,17212.0,75.2168,75.2757,75.1916,75.2589,17212.0
2019-05-03 12:00:00,89.46,89.55,89.44,89.5,18174.0,75.2421,75.3178,75.2253,75.2757,18174.0
2019-05-03 12:05:00,89.5,89.55,89.46,89.48,18828.0,75.2757,75.3178,75.2421,75.2589,18828.0
2019-05-03 12:10:00,89.48,89.49,89.4,89.44,31007.0,75.2589,75.2673,75.1916,75.2253,31007.0
2019-05-03 12:15:00,89.44,89.52,89.42,89.5,10821.0,75.2253,75.2925,75.2084,75.2757,10821.0
2019-05-03 12:20:00,89.49,89.51,89.44,89.47,12313.0,75.2673,75.2841,75.2253,75.2505,12313.0
2019-05-03 12:25:00,89.47,89.56,89.47,89.56,28206.0,75.2505,75.3262,75.2505,75.3262,28206.0
2019-05-03 12:30:00,89.58,89.59,89.55,89.56,47733.0,75.343,75.3514,75.3178,75.3262,47733.0
2019-05-03 12:35:00,89.55,89.55,89.42,89.42,13200.0,75.3178,75.3178,75.2084,75.2084,13200.0
2019-05-03 12:40:00,89.41,89.43,89.39,89.41,11899.0,75.2,75.2168,75.1832,75.2,11899.0
2019-05-03 12:45:00,89.41,89.53,89.4,89.52,24199.0,75.2,75.301,75.1916,75.2925,24199.0
2019-05-03 12:50:00,89.52,89.59,89.52,89.53,27168.0,75.2925,75.3514,75.2925,75.301,27168.0
2019-05-03 12:55:00,89.53,89.57,89.5,89.54,17250.0,75.301,75.3346,75.2757,75.3094,17250.0
2019-05-03 13:00:00,89.55,89.55,89.49,89.49,10187.0,75.3178,75.3178,75.2673,75.2673,10187.0
2019-05-03 13:05:00,89.49,89.53,89.44,89.45,26939.0,75.2673,75.301,75.2253,75.2337,26939.0
2019-05-03 13:10:00,89.46,89.56,89.44,89.53,40969.0,75.2421,75.3262,75.2253,75.301,40969.0
2019-05-03 13:15:00,89.53,89.55,89.49,89.52,35667.0,75.301,75.3178,75.2673,75.2925,35667.0
2019-05-03 13:20:00,89.53,89.53,89.46,89.48,15866.0,75.301,75.301,75.2421,75.2589,15866.0
2019-05-03 13:25:00,89.48,89.48,89.41,89.42,20759.0,75.2589,75.2589,75.2,75.2084,20759.0
2019-05-03 13:30:00,89.41,89.47,89.39,89.45,16928.0,75.2,75.2505,75.1832,75.2337,16928.0
2019-05-03 13:35:00,89.45,89.47,89.41,89.47,10961.0,75.2337,75.2505,75.2,75.2505,10961.0
2019-05-03 13:40:00,89.46,89.55,89.46,89.55,11919.0,75.2421,75.3178,75.2421,75.3178,11919.0
2019-05-03 13:45:00,89.54,89.55,89.51,89.52,15572.0,75.3094,75.3178,75.2841,75.2925,15572.0
2019-05-03 13:50:00,89.51,89.63,89.51,89.61,29087.0,75.2841,75.3851,75.2841,75.3682,29087.0
2019-05-03 13:55:00,89.61,89.65,89.58,89.59,11568.0,75.3682,75.4019,75.343,75.3514,11568.0
2019-05-03 14:00:00,89.59,89.63,89.53,89.53,15841.0,75.3514,75.3851,75.301,75.301,15841.0
2019-05-03 14:05:00,89.54,89.56,89.51,89.51,17955.0,75.3094,75.3262,75.2841,75.2841,17955.0
2019-05-03 14:10:00,89.51,89.57,89.51,89.57,16260.0,75.2841,75.3346,75.2841,75.3346,16260.0
2019-05-03 14:15:00,89.56,89.56,89.46,89.46,16225.0,75.3262,75.3262,75.2421,75.2421,16225.0
2019-05-03 14:20:00,89.46,89.52,89.46,89.51,23000.0,75.2421,75.2925,75.2421,75.2841,23000.0
2019-05-03 14:25:00,89.52,89.57,89.5,89.56,27427.0,75.2925,75.3346,75.2757,75.3262,27427.0
2019-05-03 14:30:00,89.58,89.64,89.57,89.59,32064.0,75.343,75.3935,75.3346,75.3514,32064.0
2019-05-03 14:35:00,89.59,89.64,89.53,89.59,57124.0,75.3514,75.3935,75.301,75.3514,57124.0
2019-05-03 14:40:00,89.59,89.67,89.57,89.67,55297.0,75.3514,75.4187,75.3346,75.4187,55297.0
2019-05-03 14:45:00,89.67,89.67,89.63,89.64,20030.0,75.4187,75.4187,75.3851,75.3935,20030.0
2019-05-03 14:50:00,89.64,89.64,89.51,89.51,21773.0,75.3935,75.3935,75.2841,75.2841,21773.0
2019-05-03 14:55:00,89.52,89.52,89.4,89.4,21030.0,75.2925,75.2925,75.1916,75.1916,21030.0
2019-05-03 15:00:00,89.41,89.44,89.36,89.39,28817.0,75.2,75.2253,75.158,75.1832,28817.0
2019-05-03 15:05:00,89.39,89.42,89.38,89.39,27001.0,75.1832,75.2084,75.1748,75.1832,27001.0
2019-05-03 15:10:00,89.39,89.39,89.33,89.35,13455.0,75.1832,75.1832,75.1327,75.1496,13455.0
2019-05-03 15:15:00,89.35,89.49,89.35,89.42,36763.0,75.1496,75.2673,75.1496,75.2084,36763.0
2019-05-03 15:20:00,89.42,89.5,89.39,89.48,24736.0,75.2084,75.2757,75.1832,75.2589,24736.0
2019-05-03 15:25:00,89.48,89.5,89.44,89.45,30484.0,75.2589,75.2757,75.2253,75.2337,30484.0
2019-05-03 15:30:00,89.45,89.5,89.44,89.45,53145.0,75.2337,75.2757,75.2253,75.2337,53145.0
2019-05-03 15:35:00,89.45,89.45,89.37,89.39,62295.0,75.2337,75.2337,75.1664,75.1832,62295.0
2019-05-03 15:40:00,89.38,89.38,89.31,89.37,51314.0,75.1748,75.1748,75.1159,75.1664,51314.0
2019-05-03 15:45:00,89.37,89.54,89.36,89.47,70321.0,75.1664,75.3094,75.158,75.2505,70321.0
2019-05-03 15:50:00,89.47,89.5,89.39,89.4,116533.0,75.2505,75.2757,75.1832,75.1916,116533.0
2019-05-03 15:55:00,89.41,89.61,89.4,89.55,267480.0,75.2,75.3682,75.1916,75.3178,267480.0
2019-05-06 09:30:00,88.5,88.91,88.24,88.88,107222.0,74.4347,74.7795,74.216,74.7543,107222.0
2019-05-06 09:35:00,88.89,88.89,88.66,88.83,18168.0,74.7627,74.7627,74.5692,74.7122,18168.0
2019-05-06 09:40:00,88.83,88.98,88.73,88.77,24440.0,74.7122,74.8384,74.6281,74.6617,24440.0
2019-05-06 09:45:00,88.73,88.91,88.73,88.86,30334.0,74.6281,74.7795,74.6281,74.7374,30334.0
2019-05-06 09:50:00,88.86,89.16,88.86,89.0,24552.0,74.7374,74.9898,74.7374,74.8552,24552.0
2019-05-06 09:55:00,88.99,89.03,88.77,88.81,35940.0,74.8468,74.8804,74.6617,74.6954,35940.0
2019-05-06 10:00:00,88.79,88.79,88.55,88.55,31708.0,74.6786,74.6786,74.4767,74.4767,31708.0
2019-05-06 10:05:00,88.55,88.56,88.47,88.54,51216.0,74.4767,74.4851,74.4094,74.4683,51216.0
2019-05-06 10:10:00,88.54,88.62,88.46,88.47,47040.0,74.4683,74.5356,74.401,74.4094,47040.0
2019-05-06 10:15:00,88.47,88.61,88.47,88.56,28652.0,74.4094,74.5272,74.4094,74.4851,28652.0
2019-05-06 10:20:00,88.56,88.57,88.46,88.49,36916.0,74.4851,74.4935,74.401,74.4262,36916.0
2019-05-06 10:25:00,88.5,88.5,88.37,88.38,51620.0,74.4347,74.4347,74.3253,74.3337,51620.0
2019-05-06 10:30:00,88.38,88.43,88.29,88.41,40486.0,74.3337,74.3758,74.258,74.359,40486.0
2019-05-06 10:35:00,88.41,88.53,88.37,88.53,79393.0,74.359,74.4599,74.3253,74.4599,79393.0
2019-05-06 10:40:00,88.55,88.65,88.52,88.52,24759.0,74.4767,74.5608,74.4515,74.4515,24759.0
2019-05-06 10:45:00,88.52,88.73,88.5,88.71,39264.0,74.4515,74.6281,74.4347,74.6113,39264.0
2019-05-06 10:50:00,88.72,88.87,88.71,88.75,26527.0,74.6197,74.7458,74.6113,74.6449,26527.0
2019-05-06 10:55:00,88.73,88.78,88.68,88.72,22137.0,74.6281,74.6702,74.586,74.6197,22137.0
2019-05-06 11:00:00,88.7,88.79,88.61,88.78,34379.0,74.6029,74.6786,74.5272,74.6702,34379.0
2019-05-06 11:05:00,88.8,88.8,88.7,88.78,24538.0,74.687,74.687,74.6029,74.6702,24538.0
2019-05-06 11:10:00,88.76,88.76,88.58,88.62,34327.0,74.6533,74.6533,74.5019,74.5356,34327.0
2019-05-06 11:15:00,88.61,88.65,88.54,88.64,28823.0,74.5272,74.5608,74.4683,74.5524,28823.0
2019-05-06 11:20:00,88.63,88.75,88.63,88.72,23225.0,74.544,74.6449,74.544,74.6197,23225.0
2019-05-06 11:25:00,88.72,88.8,88.72,88.75,14945.0,74.6197,74.687,74.6197,74.6449,14945.0
2019-05-06 11:30:00,88.75,88.78,88.57,88.61,35429.0,74.6449,74.6702,74.4935,74.5272,35429.0
2019-05-06 11:35:00,88.63,88.66,88.59,88.63,15104.0,74.544,74.5692,74.5103,74.544,15104.0
2019-05-06 11:40:00,88.64,88.69,88.59,88.64,12750.0,74.5524,74.5945,74.5103,74.5524,12750.0
2019-05-06 11:45:00,88.63,88.74,88.62,88.69,19630.0,74.544,74.6365,74.5356,74.5945,19630.0
2019-05-06 11:50:00,88.67,88.74,88.64,88.68,17640.0,74.5776,74.6365,74.5524,74.586,17640.0
2019-05-06 11:55:00,88.69,88.78,88.68,88.7,15740.0,74.5945,74.6702,74.586,74.6029,15740.0
2019-05-06 12:00:00,88.7,88.73,88.63,88.68,20499.0,74.6029,74.6281,74.544,74.586,20499.0
2019-05-06 12:05:00,88.67,88.75,88.64,88.73,14354.0,74.5776,74.6449,74.5524,74.6281,14354.0
2019-05-06 12:10:00,88.74,88.76,88.68,88.76,10321.0,74.6365,74.6533,74.586,74.6533,10321.0
2019-05-06 12:15:00,88.75,88.79,88.72,88.76,24403.0,74.6449,74.6786,74.6197,74.6533,24403.0
2019-05-06 12:20:00,88.75,88.78,88.72,88.77,9945.0,74.6449,74.6702,74.6197,74.6617,9945.0
2019-05-06 12:25:00,88.76,88.8,88.71,88.74,20826.0,74.6533,74.687,74.6113,74.6365,20826.0
2019-05-06 12:30:00,88.74,88.8,88.73,88.76,15017.0,74.6365,74.687,74.6281,74.6533,15017.0
2019-05-06 12:35:00,88.75,88.84,88.75,88.82,15916.0,74.6449,74.7206,74.6449,74.7038,15916.0
2019-05-06 12:40:00,88.82,88.86,88.76,88.79,27152.0,74.7038,74.7374,74.6533,74.6786,27152.0
2019-05-06 12:45:00,88.78,88.81,88.72,88.72,17106.0,74.6702,74.6954,74.6197,74.6197,17106.0
2019-05-06 12:50:00,88.72,88.75,88.69,88.75,18440.0,74.6197,74.6449,74.5945,74.6449,18440.0
2019-05-06 12:55:00,88.74,88.74,88.68,88.69,11969.0,74.6365,74.6365,74.586,74.5945,11969.0
2019-05-06 13:00:00,88.68,88.72,88.64,88.67,9963.0,74.586,74.6197,74.5524,74.5776,9963.0
2019-05-06 13:05:00,88.67,88.77,88.67,88.72,12328.0,74.5776,74.6617,74.5776,74.6197,12328.0
2019-05-06 13:10:00,88.73,88.79,88.69,88.77,14295.0,74.6281,74.6786,74.5945,74.6617,14295.0
2019-05-06 13:15:00,88.77,88.83,88.77,88.82,15054.0,74.6617,74.7122,74.6617,74.7038,15054.0
2019-05-06 13:20:00,88.82,88.84,88.8,88.82,13722.0,74.7038,74.7206,74.687,74.7038,13722.0
2019-05-06 13:25:00,88.81,88.9,88.81,88.85,14019.0,74.6954,74.7711,74.6954,74.729,14019.0
2019-05-06 13:30:00,88.85,88.9,88.85,88.88,11182.0,74.729,74.7711,74.729,74.7543,11182.0
2019-05-06 13:35:00,88.87,88.91,88.86,88.91,21752.0,74.7458,74.7795,74.7374,74.7795,21752.0
2019-05-06 13:40:00,88.9,88.94,88.86,88.89,21801.0,74.7711,74.8047,74.7374,74.7627,21801.0
2019-05-06 13:45:00,88.9,89.0,88.9,89.0,13872.0,74.7711,74.8552,74.7711,74.8552,13872.0
2019-05-06 13:50:00,89.0,89.0,88.95,88.95,13230.0,74.8552,74.8552,74.8131,74.8131,13230.0
2019-05-06 13:55:00,88.96,89.01,88.93,89.0,13144.0,74.8215,74.8636,74.7963,74.8552,13144.0
2019-05-06 14:00:00,89.0,89.03,88.99,89.0,14601.0,74.8552,74.8804,74.8468,74.8552,14601.0
2019-05-06 14:05:00,89.0,89.04,88.98,89.04,11288.0,74.8552,74.8888,74.8384,74.8888,11288.0
2019-05-06 14:10:00,89.04,89.08,89.02,89.06,19863.0,74.8888,74.9225,74.872,74.9057,19863.0
2019-05-06 14:15:00,89.07,89.17,89.07,89.17,13567.0,74.9141,74.9982,74.9141,74.9982,13567.0
2019-05-06 14:20:00,89.17,89.18,89.09,89.1,16303.0,74.9982,75.0066,74.9309,74.9393,16303.0
2019-05-06 14:25:00,89.1,89.2,89.1,89.19,17105.0,74.9393,75.0234,74.9393,75.015,17105.0
2019-05-06 14:30:00,89.19,89.35,89.18,89.35,23762.0,75.015,75.1496,75.0066,75.1496,23762.0
2019-05-06 14:35:00,89.35,89.41,89.33,89.4,85647.0,75.1496,75.2,75.1327,75.1916,85647.0
2019-05-06 14:40:00,89.39,89.48,89.38,89.48,18891.0,75.1832,75.2589,75.1748,75.2589,18891.0
2019-05-06 14:45:00,89.48,89.55,89.44,89.55,46977.0,75.2589,75.3178,75.2253,75.3178,46977.0
2019-05-06 14:50:00,89.55,89.61,89.52,89.61,29827.0,75.3178,75.3682,75.2925,75.3682,29827.0
2019-05-06 14:55:00,89.63,89.66,89.59,89.64,53656.0,75.3851,75.4103,75.3514,75.3935,53656.0
2019-05-06 15:00:00,89.66,89.74,89.63,89.72,41935.0,75.4103,75.4776,75.3851,75.4608,41935.0
2019-05-06 15:05:00,89.76,89.83,89.74,89.74,39517.0,75.4944,75.5533,75.4776,75.4776,39517.0
2019-05-06 15:10:00,89.76,89.82,89.74,89.81,60156.0,75.4944,75.5449,75.4776,75.5365,60156.0
2019-05-06 15:15:00,89.81,89.86,89.78,89.8,37946.0,75.5365,75.5785,75.5112,75.528,37946.0
2019-05-06 15:20:00,89.81,89.94,89.8,89.93,53610.0,75.5365,75.6458,75.528,75.6374,53610.0
2019-05-06 15:25:00,89.93,89.93,89.87,89.91,27107.0,75.6374,75.6374,75.5869,75.6206,27107.0
2019-05-06 15:30:00,89.92,90.03,89.9,90.02,104271.0,75.629,75.7215,75.6121,75.7131,104271.0
2019-05-06 15:35:00,90.02,90.14,89.98,90.14,54666.0,75.7131,75.814,75.6794,75.814,54666.0
2019-05-06 15:40:00,90.14,90.21,90.1,90.15,126074.0,75.814,75.8729,75.7804,75.8224,126074.0
2019-05-06 15:45:00,90.15,90.24,90.1,90.23,123563.0,75.8224,75.8981,75.7804,75.8897,123563.0
2019-05-06 15:50:00,90.24,90.29,90.21,90.23,126731.0,75.8981,75.9402,75.8729,75.8897,126731.0
2019-05-06 15:55:00,90.23,90.35,90.16,90.16,494092.0,75.8897,75.9906,75.8308,75.8308,494092.0
2019-05-07 09:30:00,89.75,90.23,89.56,90.21,170346.0,75.486,75.8897,75.3262,75.8729,170346.0
2019-05-07 09:35:00,90.15,90.3,89.57,89.69,38422.0,75.8224,75.9486,75.3346,75.4355,38422.0
2019-05-07 09:40:00,89.65,89.72,89.57,89.68,50283.0,75.4019,75.4608,75.3346,75.4271,50283.0
2019-05-07 09:45:00,89.66,89.7,89.19,89.34,47794.0,75.4103,75.4439,75.015,75.1411,47794.0
2019-05-07 09:50:00,89.34,89.55,89.34,89.46,49162.0,75.1411,75.3178,75.1411,75.2421,49162.0
2019-05-07 09:55:00,89.46,89.54,89.4,89.44,65718.0,75.2421,75.3094,75.1916,75.2253,65718.0
2019-05-07 10:00:00,89.41,89.43,88.96,89.02,42807.0,75.2,75.2168,74.8215,74.872,42807.0
2019-05-07 10:05:00,89.01,89.22,89.01,89.19,42397.0,74.8636,75.0402,74.8636,75.015,42397.0
2019-05-07 10:10:00,89.18,89.2,89.05,89.09,50212.0,75.0066,75.0234,74.8972,74.9309,50212.0
2019-05-07 10:15:00,89.08,89.16,89.01,89.13,108405.0,74.9225,74.9898,74.8636,74.9645,108405.0
2019-05-07 10:20:00,89.12,89.27,89.01,89.19,42888.0,74.9561,75.0823,74.8636,75.015,42888.0
2019-05-07 10:25:00,89.19,89.26,89.13,89.25,76120.0,75.015,75.0739,74.9645,75.0655,76120.0
2019-05-07 10:30:00,89.25,89.39,89.2,89.39,62238.0,75.0655,75.1832,75.0234,75.1832,62238.0
2019-05-07 10:35:00,89.38,89.53,89.37,89.47,80777.0,75.1748,75.301,75.1664,75.2505,80777.0
2019-05-07 10:40:00,89.48,89.51,89.41,89.44,116236.0,75.2589,75.2841,75.2,75.2253,116236.0
2019-05-07 10:45:00,89.46,89.72,89.45,89.62,78045.0,75.2421,75.4608,75.2337,75.3766,78045.0
2019-05-07 10:50:00,89.61,89.63,89.3,89.48,74139.0,75.3682,75.3851,75.1075,75.2589,74139.0
2019-05-07 10:55:00,89.47,89.54,89.25,89.34,115241.0,75.2505,75.3094,75.0655,75.1411,115241.0
2019-05-07 11:00:00,89.34,89.34,89.14,89.21,78135.0,75.1411,75.1411,74.9729,75.0318,78135.0
2019-05-07 11:05:00,89.2,89.52,89.2,89.51,27020.0,75.0234,75.2925,75.0234,75.2841,27020.0
2019-05-07 11:10:00,89.52,89.61,89.47,89.56,133128.0,75.2925,75.3682,75.2505,75.3262,133128.0
2019-05-07 11:15:00,89.56,89.56,89.27,89.38,44649.0,75.3262,75.3262,75.0823,75.1748,44649.0
2019-05-07 11:20:00,89.35,89.35,89.08,89.12,24307.0,75.1496,75.1496,74.9225,74.9561,24307.0
2019-05-07 11:25:00,89.12,89.22,89.0,89.11,46070.0,74.9561,75.0402,74.8552,74.9477,46070.0
2019-05-07 11:30:00,89.11,89.32,89.1,89.27,45189.0,74.9477,75.1243,74.9393,75.0823,45189.0
2019-05-07 11:35:00,89.26,89.26,89.06,89.22,58448.0,75.0739,75.0739,74.9057,75.0402,58448.0
2019-05-07 11:40:00,89.21,89.33,89.2,89.24,134708.0,75.0318,75.1327,75.0234,75.057,134708.0
2019-05-07 11:45:00,89.24,89.3,89.09,89.18,54808.0,75.057,75.1075,74.9309,75.0066,54808.0
2019-05-07 11:50:00,89.2,89.2,88.97,89.17,34559.0,75.0234,75.0234,74.83,74.9982,34559.0
2019-05-07 11:55:00,89.18,89.2,89.06,89.12,32324.0,75.0066,75.0234,74.9057,74.9561,32324.0
2019-05-07 12:00:00,89.13,89.18,88.94,89.15,230731.0,74.9645,75.0066,74.8047,74.9813,230731.0
2019-05-07 12:05:00,89.15,89.29,89.12,89.16,155971.0,74.9813,75.0991,74.9561,74.9898,155971.0
2019-05-07 12:10:00,89.17,89.24,89.1,89.12,118720.0,74.9982,75.057,74.9393,74.9561,118720.0
2019-05-07 12:15:00,89.13,89.26,89.1,89.14,60980.0,74.9645,75.0739,74.9393,74.9729,60980.0
2019-05-07 12:20:00,89.14,89.26,89.13,89.25,34194.0,74.9729,75.0739,74.9645,75.0655,34194.0
2019-05-07 12:25:00,89.25,89.29,89.21,89.22,16475.0,75.0655,75.0991,75.0318,75.0402,16475.0
2019-05-07 12:30:00,89.23,89.3,89.1,89.13,41538.0,75.0486,75.1075,74.9393,74.9645,41538.0
2019-05-07 12:35:00,89.13,89.18,89.09,89.15,27977.0,74.9645,75.0066,74.9309,74.9813,27977.0
2019-05-07 12:40:00,89.15,89.16,89.07,89.08,86662.0,74.9813,74.9898,74.9141,74.9225,86662.0
2019-05-07 12:45:00,89.08,89.22,89.06,89.2,26672.0,74.9225,75.0402,74.9057,75.0234,26672.0
2019-05-07 12:50:00,89.18,89.31,89.18,89.25,14781.0,75.0066,75.1159,75.0066,75.0655,14781.0
2019-05-07 12:55:00,89.25,89.26,89.08,89.1,44625.0,75.0655,75.0739,74.9225,74.9393,44625.0
2019-05-07 13:00:00,89.09,89.13,89.0,89.04,93092.0,74.9309,74.9645,74.8552,74.8888,93092.0
2019-05-07 13:05:00,89.03,89.1,88.98,89.01,57905.0,74.8804,74.9393,74.8384,74.8636,57905.0
2019-05-07 13:10:00,89.03,89.1,88.98,89.04,77945.0,74.8804,74.9393,74.8384,74.8888,77945.0
2019-05-07 13:15:00,89.03,89.04,88.98,88.99,82504.0,74.8804,74.8888,74.8384,74.8468,82504.0
2019-05-07 13:20:00,89.0,89.03,88.91,88.96,29850.0,74.8552,74.8804,74.7795,74.8215,29850.0
2019-05-07 13:25:00,88.95,88.95,88.84,88.9,28024.0,74.8131,74.8131,74.7206,74.7711,28024.0
2019-05-07 13:30:00,88.9,88.95,88.85,88.92,64466.0,74.7711,74.8131,74.729,74.7879,64466.0
2019-05-07 13:35:00,88.92,88.96,88.86,88.95,23488.0,74.7879,74.8215,74.7374,74.8131,23488.0
2019-05-07 13:40:00,88.92,89.0,88.86,88.92,25303.0,74.7879,74.8552,74.7374,74.7879,25303.0
2019-05-07 13:45:00,88.92,89.07,88.91,89.07,21667.0,74.7879,74.9141,74.7795,74.9141,21667.0
2019-05-07 13:50:00,89.05,89.14,89.05,89.12,17322.0,74.8972,74.9729,74.8972,74.9561,17322.0
2019-05-07 13:55:00,89.13,89.15,89.03,89.03,15196.0,74.9645,74.9813,74.8804,74.8804,15196.0
2019-05-07 14:00:00,89.03,89.07,88.95,88.97,21890.0,74.8804,74.9141,74.8131,74.83,21890.0
2019-05-07 14:05:00,88.98,89.09,88.93,89.0,29487.0,74.8384,74.9309,74.7963,74.8552,29487.0
2019-05-07 14:10:00,88.99,89.01,88.82,88.85,74528.0,74.8468,74.8636,74.7038,74.729,74528.0
2019-05-07 14:15:00,88.87,88.96,88.82,88.93,39497.0,74.7458,74.8215,74.7038,74.7963,39497.0
2019-05-07 14:20:00,88.93,89.07,88.92,88.92,34181.0,74.7963,74.9141,74.7879,74.7879,34181.0
2019-05-07 14:25:00,88.92,89.02,88.88,89.0,73245.0,74.7879,74.872,74.7543,74.8552,73245.0
2019-05-07 14:30:00,89.01,89.08,88.94,88.95,42568.0,74.8636,74.9225,74.8047,74.8131,42568.0
2019-05-07 14:35:00,88.94,89.09,88.9,89.05,30255.0,74.8047,74.9309,74.7711,74.8972,30255.0
2019-05-07 14:40:00,89.05,89.33,89.05,89.13,103182.0,74.8972,75.1327,74.8972,74.9645,103182.0
2019-05-07 14:45:00,89.12,89.13,88.95,88.96,24876.0,74.9561,74.9645,74.8131,74.8215,24876.0
2019-05-07 14:50:00,88.96,89.09,88.96,89.07,14222.0,74.8215,74.9309,74.8215,74.9141,14222.0
2019-05-07 14:55:00,89.1,89.11,89.04,89.06,20832.0,74.9393,74.9477,74.8888,74.9057,20832.0
2019-05-07 15:00:00,89.06,89.08,88.95,89.03,65295.0,74.9057,74.9225,74.8131,74.8804,65295.0
2019-05-07 15:05:00,89.06,89.11,88.96,89.08,36316.0,74.9057,74.9477,74.8215,74.9225,36316.0
2019-05-07 15:10:00,89.06,89.12,88.96,88.97,39397.0,74.9057,74.9561,74.8215,74.83,39397.0
2019-05-07 15:15:00,88.98,89.06,88.92,88.97,39129.0,74.8384,74.9057,74.7879,74.83,39129.0
2019-05-07 15:20:00,88.98,89.07,88.87,88.89,41005.0,74.8384,74.9141,74.7458,74.7627,41005.0
2019-05-07 15:25:00,88.91,88.98,88.88,88.93,92791.0,74.7795,74.8384,74.7543,74.7963,92791.0
2019-05-07 15:30:00,88.91,88.94,88.84,88.87,116095.0,74.7795,74.8047,74.7206,74.7458,116095.0
2019-05-07 15:35:00,88.88,88.9,88.73,88.75,124325.0,74.7543,74.7711,74.6281,74.6449,124325.0
2019-05-07 15:40:00,88.74,88.95,88.74,88.95,74777.0,74.6365,74.8131,74.6365,74.8131,74777.0
2019-05-07 15:45:00,88.95,89.09,88.91,89.09,83396.0,74.8131,74.9309,74.7795,74.9309,83396.0
2019-05-07 15:50:00,89.09,89.26,89.04,89.2,103653.0,74.9309,75.0739,74.8888,75.0234,103653.0
2019-05-07 15:55:00,89.21,89.37,89.12,89.27,241774.0,75.0318,75.1664,74.9561,75.0823,241774.0
2019-05-08 09:30:00,89.02,89.39,88.88,88.91,90894.0,74.872,75.1832,74.7543,74.7795,90894.0
2019-05-08 09:35:00,88.9,89.04,88.79,88.85,61631.0,74.7711,74.8888,74.6786,74.729,61631.0
2019-05-08 09:40:00,88.85,89.06,88.82,88.91,24178.0,74.729,74.9057,74.7038,74.7795,24178.0
2019-05-08 09:45:00,88.9,89.11,88.89,89.07,46687.0,74.7711,74.9477,74.7627,74.9141,46687.0
2019-05-08 09:50:00,89.06,89.25,88.97,89.16,111385.0,74.9057,75.0655,74.83,74.9898,111385.0
2019-05-08 09:55:00,89.21,89.29,89.11,89.17,58250.0,75.0318,75.0991,74.9477,74.9982,58250.0
2019-05-08 10:00:00,89.17,89.19,89.03,89.06,17482.0,74.9982,75.015,74.8804,74.9057,17482.0
2019-05-08 10:05:00,89.05,89.18,89.03,89.08,43545.0,74.8972,75.0066,74.8804,74.9225,43545.0
2019-05-08 10:10:00,89.06,89.14,89.03,89.06,53407.0,74.9057,74.9729,74.8804,74.9057,53407.0
2019-05-08 10:15:00,89.11,89.3,89.09,89.24,18006.0,74.9477,75.1075,74.9309,75.057,18006.0
2019-05-08 10:20:00,89.24,89.28,89.05,89.12,41867.0,75.057,75.0907,74.8972,74.9561,41867.0
2019-05-08 10:25:00,89.1,89.16,89.06,89.06,96087.0,74.9393,74.9898,74.9057,74.9057,96087.0
2019-05-08 10:30:00,89.06,89.11,89.03,89.05,41900.0,74.9057,74.9477,74.8804,74.8972,41900.0
2019-05-08 10:35:00,89.06,89.09,89.01,89.07,76144.0,74.9057,74.9309,74.8636,74.9141,76144.0
2019-05-08 10:40:00,89.07,89.18,89.04,89.16,29207.0,74.9141,75.0066,74.8888,74.9898,29207.0
2019-05-08 10:45:00,89.15,89.27,89.08,89.09,65939.0,74.9813,75.0823,74.9225,74.9309,65939.0
2019-05-08 10:50:00,89.09,89.22,89.07,89.19,45098.0,74.9309,75.0402,74.9141,75.015,45098.0
2019-05-08 10:55:00,89.2,89.38,89.08,89.37,28399.0,75.0234,75.1748,74.9225,75.1664,28399.0
2019-05-08 11:00:00,89.38,89.47,89.17,89.31,42179.0,75.1748,75.2505,74.9982,75.1159,42179.0
2019-05-08 11:05:00,89.28,89.41,89.21,89.29,23470.0,75.0907,75.2,75.0318,75.0991,23470.0
2019-05-08 11:10:00,89.29,89.33,89.12,89.17,19249.0,75.0991,75.1327,74.9561,74.9982,19249.0
2019-05-08 11:15:00,89.18,89.24,89.06,89.12,22741.0,75.0066,75.057,74.9057,74.9561,22741.0
2019-05-08 11:20:00,89.12,89.2,89.09,89.16,18588.0,74.9561,75.0234,74.9309,74.9898,18588.0
2019-05-08 11:25:00,89.16,89.21,89.04,89.07,33330.0,74.9898,75.0318,74.8888,74.9141,33330.0
2019-05-08 11:30:00,89.08,89.18,88.88,89.01,46432.0,74.9225,75.0066,74.7543,74.8636,46432.0
2019-05-08 11:35:00,89.03,89.07,88.91,88.93,23150.0,74.8804,74.9141,74.7795,74.7963,23150.0
2019-05-08 11:40:00,88.95,89.0,88.93,88.93,16409.0,74.8131,74.8552,74.7963,74.7963,16409.0
2019-05-08 11:45:00,88.92,89.1,88.9,89.07,11956.0,74.7879,74.9393,74.7711,74.9141,11956.0
2019-05-08 11:50:00,89.08,89.08,89.0,89.01,28431.0,74.9225,74.9225,74.8552,74.8636,28431.0
2019-05-08 11:55:00,89.02,89.13,89.02,89.05,13481.0,74.872,74.9645,74.872,74.8972,13481.0
2019-05-08 12:00:00,89.06,89.1,89.01,89.04,17364.0,74.9057,74.9393,74.8636,74.8888,17364.0
2019-05-08 12:05:00,89.04,89.07,88.95,89.0,70987.0,74.8888,74.9141,74.8131,74.8552,70987.0
2019-05-08 12:10:00,89.02,89.03,88.93,88.96,47648.0,74.872,74.8804,74.7963,74.8215,47648.0
2019-05-08 12:15:00,88.96,89.1,88.96,89.06,10944.0,74.8215,74.9393,74.8215,74.9057,10944.0
2019-05-08 12:20:00,89.05,89.05,88.95,89.01,20276.0,74.8972,74.8972,74.8131,74.8636,20276.0
2019-05-08 12:25:00,89.01,89.14,88.98,89.12,23158.0,74.8636,74.9729,74.8384,74.9561,23158.0
2019-05-08 12:30:00,89.11,89.19,89.09,89.19,15646.0,74.9477,75.015,74.9309,75.015,15646.0
2019-05-08 12:35:00,89.19,89.24,89.16,89.2,10868.0,75.015,75.057,74.9898,75.0234,10868.0
2019-05-08 12:40:00,89.23,89.28,89.2,89.26,8476.0,75.0486,75.0907,75.0234,75.0739,8476.0
2019-05-08 12:45:00,89.28,89.28,89.14,89.14,12468.0,75.0907,75.0907,74.9729,74.9729,12468.0
2019-05-08 12:50:00,89.15,89.25,89.14,89.24,9071.0,74.9813,75.0655,74.9729,75.057,9071.0
2019-05-08 12:55:00,89.23,89.33,89.23,89.3,16247.0,75.0486,75.1327,75.0486,75.1075,16247.0
2019-05-08 13:00:00,89.31,89.34,89.21,89.3,15433.0,75.1159,75.1411,75.0318,75.1075,15433.0
2019-05-08 13:05:00,89.3,89.36,89.25,89.27,8701.0,75.1075,75.158,75.0655,75.0823,8701.0
2019-05-08 13:10:00,89.25,89.28,89.22,89.26,10954.0,75.0655,75.0907,75.0402,75.0739,10954.0
2019-05-08 13:15:00,89.28,89.3,89.22,89.23,10587.0,75.0907,75.1075,75.0402,75.0486,10587.0
2019-05-08 13:20:00,89.22,89.24,89.14,89.2,24966.0,75.0402,75.057,74.9729,75.0234,24966.0
2019-05-08 13:25:00,89.21,89.23,89.17,89.17,10523.0,75.0318,75.0486,74.9982,74.9982,10523.0
2019-05-08 13:30:00,89.17,89.2,89.13,89.18,30216.0,74.9982,75.0234,74.9645,75.0066,30216.0
2019-05-08 13:35:00,89.18,89.2,89.12,89.14,83676.0,75.0066,75.0234,74.9561,74.9729,83676.0
2019-05-08 13:40:00,89.13,89.18,89.1,89.14,12107.0,74.9645,75.0066,74.9393,74.9729,12107.0
2019-05-08 13:45:00,89.15,89.17,89.1,89.16,24448.0,74.9813,74.9982,74.9393,74.9898,24448.0
2019-05-08 13:50:00,89.16,89.19,89.1,89.14,23002.0,74.9898,75.015,74.9393,74.9729,23002.0
2019-05-08 13:55:00,89.15,89.19,89.13,89.16,10162.0,74.9813,75.015,74.9645,74.9898,10162.0
2019-05-08 14:00:00,89.16,89.18,89.12,89.15,11739.0,74.9898,75.0066,74.9561,74.9813,11739.0
2019-05-08 14:05:00,89.16,89.16,89.1,89.15,8464.0,74.9898,74.9898,74.9393,74.9813,8464.0
2019-05-08 14:10:00,89.15,89.17,89.09,89.1,12078.0,74.9813,74.9982,74.9309,74.9393,12078.0
2019-05-08 14:15:00,89.1,89.21,89.1,89.15,86642.0,74.9393,75.0318,74.9393,74.9813,86642.0
2019-05-08 14:20:00,89.15,89.21,89.15,89.2,9809.0,74.9813,75.0318,74.9813,75.0234,9809.0
2019-05-08 14:25:00,89.2,89.26,89.11,89.15,81430.0,75.0234,75.0739,74.9477,74.9813,81430.0
2019-05-08 14:30:00,89.16,89.21,89.11,89.11,20333.0,74.9898,75.0318,74.9477,74.9477,20333.0
2019-05-08 14:35:00,89.11,89.11,89.05,89.08,28700.0,74.9477,74.9477,74.8972,74.9225,28700.0
2019-05-08 14:40:00,89.09,89.2,89.09,89.2,22103.0,74.9309,75.0234,74.9309,75.0234,22103.0
2019-05-08 14:45:00,89.2,89.21,89.12,89.14,27438.0,75.0234,75.0318,74.9561,74.9729,27438.0
2019-05-08 14:50:00,89.13,89.17,89.1,89.14,14981.0,74.9645,74.9982,74.9393,74.9729,14981.0
2019-05-08 14:55:00,89.14,89.16,89.1,89.13,16745.0,74.9729,74.9898,74.9393,74.9645,16745.0
2019-05-08 15:00:00,89.15,89.27,89.15,89.2,22453.0,74.9813,75.0823,74.9813,75.0234,22453.0
2019-05-08 15:05:00,89.2,89.25,89.18,89.22,18682.0,75.0234,75.0655,75.0066,75.0402,18682.0
2019-05-08 15:10:00,89.21,89.22,89.14,89.22,23482.0,75.0318,75.0402,74.9729,75.0402,23482.0
2019-05-08 15:15:00,89.21,89.29,89.17,89.26,14860.0,75.0318,75.0991,74.9982,75.0739,14860.0
2019-05-08 15:20:00,89.27,89.32,89.22,89.23,130686.0,75.0823,75.1243,75.0402,75.0486,130686.0
2019-05-08 15:25:00,89.23,89.31,89.22,89.28,36140.0,75.0486,75.1159,75.0402,75.0907,36140.0
2019-05-08 15:30:00,89.29,89.29,89.21,89.21,33696.0,75.0991,75.0991,75.0318,75.0318,33696.0
2019-05-08 15:35:00,89.22,89.26,89.21,89.22,26056.0,75.0402,75.0739,75.0318,75.0402,26056.0
2019-05-08 15:40:00,89.23,89.23,89.16,89.17,46691.0,75.0486,75.0486,74.9898,74.9982,46691.0
2019-05-08 15:45:00,89.16,89.17,88.99,89.01,75019.0,74.9898,74.9982,74.8468,74.8636,75019.0
2019-05-08 15:50:00,88.99,89.03,88.93,88.96,138418.0,74.8468,74.8804,74.7963,74.8215,138418.0
2019-05-08 15:55:00,88.96,89.07,88.93,89.01,215215.0,74.8215,74.9141,74.7963,74.8636,215215.0
2019-05-09 09:30:00,88.34,88.34,87.98,88.16,112033.0,74.3001,74.3001,73.9973,74.1487,112033.0
2019-05-09 09:35:00,88.16,88.24,87.99,88.17,59566.0,74.1487,74.216,74.0057,74.1571,59566.0
2019-05-09 09:40:00,88.16,88.27,88.08,88.18,71597.0,74.1487,74.2412,74.0814,74.1655,71597.0
2019-05-09 09:45:00,88.17,88.21,87.97,87.99,90519.0,74.1571,74.1907,73.9889,74.0057,90519.0
2019-05-09 09:50:00,87.98,88.22,87.97,88.12,78564.0,73.9973,74.1992,73.9889,74.115,78564.0
2019-05-09 09:55:00,88.13,88.23,88.11,88.14,62257.0,74.1235,74.2076,74.1066,74.1319,62257.0
2019-05-09 10:00:00,88.13,88.14,87.82,87.83,73121.0,74.1235,74.1319,73.8627,73.8711,73121.0
2019-05-09 10:05:00,87.83,87.83,87.5,87.73,140462.0,73.8711,73.8711,73.5936,73.787,140462.0
2019-05-09 10:10:00,87.74,87.9,87.73,87.9,33080.0,73.7954,73.93,73.787,73.93,33080.0
2019-05-09 10:15:00,87.91,87.97,87.84,87.86,41152.0,73.9384,73.9889,73.8795,73.8964,41152.0
2019-05-09 10:20:00,87.87,88.0,87.81,87.82,83406.0,73.9048,74.0141,73.8543,73.8627,83406.0
2019-05-09 10:25:00,87.82,87.82,87.6,87.6,56448.0,73.8627,73.8627,73.6777,73.6777,56448.0
2019-05-09 10:30:00,87.6,87.74,87.59,87.66,32171.0,73.6777,73.7954,73.6693,73.7282,32171.0
2019-05-09 10:35:00,87.67,87.72,87.4,87.43,55982.0,73.7366,73.7786,73.5095,73.5347,55982.0
2019-05-09 10:40:00,87.43,87.47,87.38,87.39,87049.0,73.5347,73.5683,73.4927,73.5011,87049.0
2019-05-09 10:45:00,87.4,87.46,87.36,87.4,67086.0,73.5095,73.5599,73.4758,73.5095,67086.0
2019-05-09 10:50:00,87.4,87.44,87.23,87.28,65453.0,73.5095,73.5431,73.3665,73.4085,65453.0
2019-05-09 10:55:00,87.29,87.33,87.04,87.1,89248.0,73.417,73.4506,73.2067,73.2572,89248.0
2019-05-09 11:00:00,87.09,87.22,87.03,87.05,60279.0,73.2487,73.3581,73.1983,73.2151,60279.0
2019-05-09 11:05:00,87.05,87.06,86.81,86.83,96141.0,73.2151,73.2235,73.0132,73.0301,96141.0
2019-05-09 11:10:00,86.83,86.9,86.76,86.9,55951.0,73.0301,73.0889,72.9712,73.0889,55951.0
2019-05-09 11:15:00,86.89,86.97,86.83,86.84,34774.0,73.0805,73.1478,73.0301,73.0385,34774.0
2019-05-09 11:20:00,86.85,86.92,86.69,86.73,47647.0,73.0469,73.1058,72.9123,72.946,47647.0
2019-05-09 11:25:00,86.73,86.82,86.69,86.78,39924.0,72.946,73.0217,72.9123,72.988,39924.0
2019-05-09 11:30:00,86.78,86.92,86.78,86.9,61538.0,72.988,73.1058,72.988,73.0889,61538.0
2019-05-09 11:35:00,86.9,87.09,86.9,87.03,44899.0,73.0889,73.2487,73.0889,73.1983,44899.0
2019-05-09 11:40:00,87.02,87.07,86.96,87.01,39879.0,73.1899,73.2319,73.1394,73.1815,39879.0
2019-05-09 11:45:00,87.01,87.09,86.92,86.99,35962.0,73.1815,73.2487,73.1058,73.1646,35962.0
2019-05-09 11:50:00,87.0,87.14,86.95,87.1,45068.0,73.173,73.2908,73.131,73.2572,45068.0
2019-05-09 11:55:00,87.11,87.16,86.97,86.97,44378.0,73.2656,73.3076,73.1478,73.1478,44378.0
2019-05-09 12:00:00,86.97,87.0,86.87,86.93,32250.0,73.1478,73.173,73.0637,73.1142,32250.0
2019-05-09 12:05:00,86.92,86.92,86.82,86.91,35505.0,73.1058,73.1058,73.0217,73.0974,35505.0
2019-05-09 12:10:00,86.91,86.93,86.81,86.84,30721.0,73.0974,73.1142,73.0132,73.0385,30721.0
2019-05-09 12:15:00,86.83,86.99,86.81,86.96,30481.0,73.0301,73.1646,73.0132,73.1394,30481.0
2019-05-09 12:20:00,86.96,87.0,86.94,86.98,43159.0,73.1394,73.173,73.1226,73.1562,43159.0
2019-05-09 12:25:00,86.99,87.25,86.97,87.19,67855.0,73.1646,73.3833,73.1478,73.3329,67855.0
2019-05-09 12:30:00,87.21,87.28,87.1,87.14,76893.0,73.3497,73.4085,73.2572,73.2908,76893.0
2019-05-09 12:35:00,87.14,87.35,87.09,87.26,89198.0,73.2908,73.4674,73.2487,73.3917,89198.0
2019-05-09 12:40:00,87.27,87.36,87.21,87.22,70912.0,73.4001,73.4758,73.3497,73.3581,70912.0
2019-05-09 12:45:00,87.23,87.24,87.11,87.18,40202.0,73.3665,73.3749,73.2656,73.3244,40202.0
2019-05-09 12:50:00,87.17,87.31,87.16,87.26,50479.0,73.316,73.4338,73.3076,73.3917,50479.0
2019-05-09 12:55:00,87.25,87.46,87.21,87.42,94267.0,73.3833,73.5599,73.3497,73.5263,94267.0
2019-05-09 13:00:00,87.42,87.58,87.42,87.53,38410.0,73.5263,73.6609,73.5263,73.6188,38410.0
2019-05-09 13:05:00,87.53,87.57,87.46,87.47,23463.0,73.6188,73.6525,73.5599,73.5683,23463.0
2019-05-09 13:10:00,87.47,87.65,87.43,87.62,54975.0,73.5683,73.7197,73.5347,73.6945,54975.0
2019-05-09 13:15:00,87.63,87.65,87.54,87.54,26240.0,73.7029,73.7197,73.6272,73.6272,26240.0
2019-05-09 13:20:00,87.54,87.62,87.51,87.6,18980.0,73.6272,73.6945,73.602,73.6777,18980.0
2019-05-09 13:25:00,87.6,87.63,87.53,87.59,22850.0,73.6777,73.7029,73.6188,73.6693,22850.0
2019-05-09 13:30:00,87.58,87.62,87.5,87.62,21522.0,73.6609,73.6945,73.5936,73.6945,21522.0
2019-05-09 13:35:00,87.63,87.72,87.57,87.71,24029.0,73.7029,73.7786,73.6525,73.7702,24029.0
2019-05-09 13:40:00,87.72,87.75,87.67,87.73,18811.0,73.7786,73.8038,73.7366,73.787,18811.0
2019-05-09 13:45:00,87.73,87.94,87.73,87.92,28032.0,73.787,73.9637,73.787,73.9468,28032.0
2019-05-09 13:50:00,87.91,87.93,87.82,87.84,40015.0,73.9384,73.9552,73.8627,73.8795,40015.0
2019-05-09 13:55:00,87.84,87.88,87.8,87.83,25042.0,73.8795,73.9132,73.8459,73.8711,25042.0
2019-05-09 14:00:00,87.84,87.92,87.78,87.79,29823.0,73.8795,73.9468,73.8291,73.8375,29823.0
2019-05-09 14:05:00,87.79,87.86,87.72,87.76,34510.0,73.8375,73.8964,73.7786,73.8123,34510.0
2019-05-09 14:10:00,87.76,87.87,87.74,87.85,35283.0,73.8123,73.9048,73.7954,73.888,35283.0
2019-05-09 14:15:00,87.85,87.98,87.85,87.95,23686.0,73.888,73.9973,73.888,73.9721,23686.0
2019-05-09 14:20:00,87.97,88.1,87.95,87.96,32045.0,73.9889,74.0982,73.9721,73.9805,32045.0
2019-05-09 14:25:00,87.96,88.02,87.88,88.02,42973.0,73.9805,74.0309,73.9132,74.0309,42973.0
2019-05-09 14:30:00,88.01,88.17,88.01,88.14,37635.0,74.0225,74.1571,74.0225,74.1319,37635.0
2019-05-09 14:35:00,88.15,88.18,88.07,88.09,41378.0,74.1403,74.1655,74.073,74.0898,41378.0
2019-05-09 14:40:00,88.1,88.25,88.1,88.23,44108.0,74.0982,74.2244,74.0982,74.2076,44108.0
2019-05-09 14:45:00,88.22,88.26,88.15,88.17,43653.0,74.1992,74.2328,74.1403,74.1571,43653.0
2019-05-09 14:50:00,88.17,88.23,88.16,88.2,53052.0,74.1571,74.2076,74.1487,74.1823,53052.0
2019-05-09 14:55:00,88.19,88.2,87.98,88.03,69223.0,74.1739,74.1823,73.9973,74.0393,69223.0
2019-05-09 15:00:00,88.03,88.07,87.92,88.01,66184.0,74.0393,74.073,73.9468,74.0225,66184.0
2019-05-09 15:05:00,87.99,88.01,87.87,87.88,54333.0,74.0057,74.0225,73.9048,73.9132,54333.0
2019-05-09 15:10:00,87.88,87.95,87.87,87.95,61185.0,73.9132,73.9721,73.9048,73.9721,61185.0
2019-05-09 15:15:00,87.95,87.99,87.89,87.98,46635.0,73.9721,74.0057,73.9216,73.9973,46635.0
2019-05-09 15:20:00,87.98,88.0,87.92,87.94,41991.0,73.9973,74.0141,73.9468,73.9637,41991.0
2019-05-09 15:25:00,87.93,88.11,87.93,88.11,37202.0,73.9552,74.1066,73.9552,74.1066,37202.0
2019-05-09 15:30:00,88.11,88.26,88.1,88.2,58509.0,74.1066,74.2328,74.0982,74.1823,58509.0
2019-05-09 15:35:00,88.2,88.26,88.16,88.25,69609.0,74.1823,74.2328,74.1487,74.2244,69609.0
2019-05-09 15:40:00,88.26,88.26,88.12,88.17,86482.0,74.2328,74.2328,74.115,74.1571,86482.0
2019-05-09 15:45:00,88.16,88.26,88.14,88.16,117664.0,74.1487,74.2328,74.1319,74.1487,117664.0
2019-05-09 15:50:00,88.15,88.2,88.12,88.19,172930.0,74.1403,74.1823,74.115,74.1739,172930.0
2019-05-09 15:55:00,88.18,88.3,88.14,88.15,303523.0,74.1655,74.2664,74.1319,74.1403,303523.0
2019-05-10 09:30:00,87.53,88.0,87.01,87.7,96602.0,73.6188,74.0141,73.1815,73.7618,96602.0
2019-05-10 09:35:00,87.73,87.75,87.11,87.26,38203.0,73.787,73.8038,73.2656,73.3917,38203.0
2019-05-10 09:40:00,87.29,87.49,87.24,87.47,38695.0,73.417,73.5852,73.3749,73.5683,38695.0
2019-05-10 09:45:00,87.46,87.46,87.28,87.38,42277.0,73.5599,73.5599,73.4085,73.4927,42277.0
2019-05-10 09:50:00,87.37,87.47,87.33,87.39,74367.0,73.4842,73.5683,73.4506,73.5011,74367.0
2019-05-10 09:55:00,87.41,87.51,87.38,87.43,25405.0,73.5179,73.602,73.4927,73.5347,25405.0
2019-05-10 10:00:00,87.44,87.49,87.26,87.26,37880.0,73.5431,73.5852,73.3917,73.3917,37880.0
2019-05-10 10:05:00,87.26,87.44,87.26,87.38,22303.0,73.3917,73.5431,73.3917,73.4927,22303.0
2019-05-10 10:10:00,87.37,87.37,87.11,87.11,19575.0,73.4842,73.4842,73.2656,73.2656,19575.0
2019-05-10 10:15:00,87.1,87.12,86.95,87.02,57719.0,73.2572,73.274,73.131,73.1899,57719.0
2019-05-10 10:20:00,87.01,87.06,86.92,86.97,25235.0,73.1815,73.2235,73.1058,73.1478,25235.0
2019-05-10 10:25:00,86.98,87.02,86.88,86.93,15212.0,73.1562,73.1899,73.0721,73.1142,15212.0
2019-05-10 10:30:00,86.92,86.92,86.8,86.84,17381.0,73.1058,73.1058,73.0048,73.0385,17381.0
2019-05-10 10:35:00,86.83,86.84,86.67,86.72,26230.0,73.0301,73.0385,72.8955,72.9375,26230.0
2019-05-10 10:40:00,86.65,86.66,86.33,86.46,63400.0,72.8787,72.8871,72.6095,72.7189,63400.0
2019-05-10 10:45:00,86.44,86.64,86.4,86.51,51630.0,72.702,72.8703,72.6684,72.7609,51630.0
2019-05-10 10:50:00,86.52,86.55,86.4,86.52,52113.0,72.7693,72.7946,72.6684,72.7693,52113.0
2019-05-10 10:55:00,86.49,86.55,86.31,86.33,29573.0,72.7441,72.7946,72.5927,72.6095,29573.0
2019-05-10 11:00:00,86.33,86.38,86.09,86.19,57177.0,72.6095,72.6516,72.4077,72.4918,57177.0
2019-05-10 11:05:00,86.19,86.4,86.15,86.37,40978.0,72.4918,72.6684,72.4581,72.6432,40978.0
2019-05-10 11:10:00,86.37,86.45,86.32,86.44,42824.0,72.6432,72.7105,72.6011,72.702,42824.0
2019-05-10 11:15:00,86.43,86.64,86.39,86.61,15957.0,72.6936,72.8703,72.66,72.845,15957.0
2019-05-10 11:20:00,86.6,86.78,86.58,86.75,23431.0,72.8366,72.988,72.8198,72.9628,23431.0
2019-05-10 11:25:00,86.75,86.76,86.56,86.56,20357.0,72.9628,72.9712,72.803,72.803,20357.0
2019-05-10 11:30:00,86.55,86.57,86.44,86.5,29703.0,72.7946,72.8114,72.702,72.7525,29703.0
2019-05-10 11:35:00,86.5,86.65,86.41,86.57,42851.0,72.7525,72.8787,72.6768,72.8114,42851.0
2019-05-10 11:40:00,86.57,86.61,86.32,86.47,33801.0,72.8114,72.845,72.6011,72.7273,33801.0
2019-05-10 11:45:00,86.48,86.52,86.37,86.42,25670.0,72.7357,72.7693,72.6432,72.6852,25670.0
2019-05-10 11:50:00,86.41,86.53,86.31,86.52,28294.0,72.6768,72.7777,72.5927,72.7693,28294.0
2019-05-10 11:55:00,86.53,86.61,86.4,86.55,26656.0,72.7777,72.845,72.6684,72.7946,26656.0
2019-05-10 12:00:00,86.52,86.71,86.52,86.71,19734.0,72.7693,72.9291,72.7693,72.9291,19734.0
2019-05-10 12:05:00,86.72,86.73,86.55,86.56,19487.0,72.9375,72.946,72.7946,72.803,19487.0
2019-05-10 12:10:00,86.61,86.77,86.57,86.75,16699.0,72.845,72.9796,72.8114,72.9628,16699.0
2019-05-10 12:15:00,86.75,87.0,86.75,86.97,18380.0,72.9628,73.173,72.9628,73.1478,18380.0
2019-05-10 12:20:00,86.99,87.01,86.89,86.95,17457.0,73.1646,73.1815,73.0805,73.131,17457.0
2019-05-10 12:25:00,86.94,87.06,86.92,87.0,20109.0,73.1226,73.2235,73.1058,73.173,20109.0
2019-05-10 12:30:00,87.02,87.31,86.99,87.23,34622.0,73.1899,73.4338,73.1646,73.3665,34622.0
2019-05-10 12:35:00,87.22,87.25,87.11,87.11,17223.0,73.3581,73.3833,73.2656,73.2656,17223.0
2019-05-10 12:40:00,87.14,87.18,87.09,87.17,27337.0,73.2908,73.3244,73.2487,73.316,27337.0
2019-05-10 12:45:00,87.19,87.19,87.12,87.15,13689.0,73.3329,73.3329,73.274,73.2992,13689.0
2019-05-10 12:50:00,87.15,87.32,87.14,87.28,18150.0,73.2992,73.4422,73.2908,73.4085,18150.0
2019-05-10 12:55:00,87.3,87.32,87.23,87.26,15338.0,73.4254,73.4422,73.3665,73.3917,15338.0
2019-05-10 13:00:00,87.26,87.44,87.24,87.4,23374.0,73.3917,73.5431,73.3749,73.5095,23374.0
2019-05-10 13:05:00,87.41,87.46,87.32,87.35,22191.0,73.5179,73.5599,73.4422,73.4674,22191.0
2019-05-10 13:10:00,87.37,87.49,87.33,87.44,20837.0,73.4842,73.5852,73.4506,73.5431,20837.0
2019-05-10 13:15:00,87.45,87.59,87.38,87.57,38487.0,73.5515,73.6693,73.4927,73.6525,38487.0
2019-05-10 13:20:00,87.58,87.8,87.57,87.66,98886.0,73.6609,73.8459,73.6525,73.7282,98886.0
2019-05-10 13:25:00,87.66,87.72,87.56,87.59,33635.0,73.7282,73.7786,73.644,73.6693,33635.0
2019-05-10 13:30:00,87.6,87.76,87.59,87.75,58339.0,73.6777,73.8123,73.6693,73.8038,58339.0
2019-05-10 13:35:00,87.75,87.85,87.74,87.79,70020.0,73.8038,73.888,73.7954,73.8375,70020.0
2019-05-10 13:40:00,87.79,87.84,87.78,87.81,28238.0,73.8375,73.8795,73.8291,73.8543,28238.0
2019-05-10 13:45:00,87.8,88.03,87.79,87.98,31887.0,73.8459,74.0393,73.8375,73.9973,31887.0
2019-05-10 13:50:00,87.97,88.06,87.94,88.01,15931.0,73.9889,74.0646,73.9637,74.0225,15931.0
2019-05-10 13:55:00,88.0,88.08,87.96,88.0,30191.0,74.0141,74.0814,73.9805,74.0141,30191.0
2019-05-10 14:00:00,88.02,88.11,88.0,88.1,20426.0,74.0309,74.1066,74.0141,74.0982,20426.0
2019-05-10 14:05:00,88.1,88.12,88.03,88.08,14708.0,74.0982,74.115,74.0393,74.0814,14708.0
2019-05-10 14:10:00,88.09,88.11,87.96,87.99,29857.0,74.0898,74.1066,73.9805,74.0057,29857.0
2019-05-10 14:15:00,87.97,87.97,87.89,87.93,24590.0,73.9889,73.9889,73.9216,73.9552,24590.0
2019-05-10 14:20:00,87.93,88.02,87.9,87.95,18780.0,73.9552,74.0309,73.93,73.9721,18780.0
2019-05-10 14:25:00,87.96,88.0,87.92,87.97,16841.0,73.9805,74.0141,73.9468,73.9889,16841.0
2019-05-10 14:30:00,87.99,88.11,87.98,88.06,11780.0,74.0057,74.1066,73.9973,74.0646,11780.0
2019-05-10 14:35:00,88.05,88.07,87.99,88.03,15458.0,74.0562,74.073,74.0057,74.0393,15458.0
2019-05-10 14:40:00,88.04,88.1,88.03,88.06,26187.0,74.0478,74.0982,74.0393,74.0646,26187.0
2019-05-10 14:45:00,88.07,88.17,88.07,88.16,13059.0,74.073,74.1571,74.073,74.1487,13059.0
2019-05-10 14:50:00,88.17,88.35,88.17,88.28,19704.0,74.1571,74.3085,74.1571,74.2496,19704.0
2019-05-10 14:55:00,88.28,88.3,88.15,88.19,14781.0,74.2496,74.2664,74.1403,74.1739,14781.0
2019-05-10 15:00:00,88.19,88.34,88.19,88.34,17384.0,74.1739,74.3001,74.1739,74.3001,17384.0
2019-05-10 15:05:00,88.33,88.35,88.27,88.28,18157.0,74.2917,74.3085,74.2412,74.2496,18157.0
2019-05-10 15:10:00,88.29,88.36,88.2,88.36,31038.0,74.258,74.3169,74.1823,74.3169,31038.0
2019-05-10 15:15:00,88.36,88.58,88.28,88.56,37303.0,74.3169,74.5019,74.2496,74.4851,37303.0
2019-05-10 15:20:00,88.55,88.64,88.52,88.55,21784.0,74.4767,74.5524,74.4515,74.4767,21784.0
2019-05-10 15:25:00,88.53,88.65,88.53,88.56,22787.0,74.4599,74.5608,74.4599,74.4851,22787.0
2019-05-10 15:30:00,88.57,88.57,88.29,88.32,56302.0,74.4935,74.4935,74.258,74.2833,56302.0
2019-05-10 15:35:00,88.32,88.34,88.22,88.28,42359.0,74.2833,74.3001,74.1992,74.2496,42359.0
2019-05-10 15:40:00,88.27,88.27,88.12,88.19,46045.0,74.2412,74.2412,74.115,74.1739,46045.0
2019-05-10 15:45:00,88.2,88.35,88.17,88.21,57000.0,74.1823,74.3085,74.1571,74.1907,57000.0
2019-05-10 15:50:00,88.21,88.31,88.2,88.3,75782.0,74.1907,74.2748,74.1823,74.2664,75782.0
2019-05-10 15:55:00,88.3,88.43,88.16,88.34,237640.0,74.2664,74.3758,74.1487,74.3001,237640.0
2019-05-13 09:30:00,87.26,87.32,86.99,87.12,89803.0,73.3917,73.4422,73.1646,73.274,89803.0
2019-05-13 09:35:00,87.12,87.26,87.0,87.13,33570.0,73.274,73.3917,73.173,73.2824,33570.0
2019-05-13 09:40:00,87.13,87.31,86.87,86.93,22999.0,73.2824,73.4338,73.0637,73.1142,22999.0
2019-05-13 09:45:00,86.86,86.98,86.83,86.88,21224.0,73.0553,73.1562,73.0301,73.0721,21224.0
2019-05-13 09:50:00,86.85,87.03,86.75,86.98,28292.0,73.0469,73.1983,72.9628,73.1562,28292.0
2019-05-13 09:55:00,86.94,87.14,86.93,87.1,25604.0,73.1226,73.2908,73.1142,73.2572,25604.0
2019-05-13 10:00:00,87.08,87.16,86.92,86.96,31213.0,73.2403,73.3076,73.1058,73.1394,31213.0
2019-05-13 10:05:00,86.95,86.98,86.78,86.85,24879.0,73.131,73.1562,72.988,73.0469,24879.0
2019-05-13 10:10:00,86.83,86.88,86.75,86.78,27580.0,73.0301,73.0721,72.9628,72.988,27580.0
2019-05-13 10:15:00,86.79,86.97,86.72,86.91,29865.0,72.9964,73.1478,72.9375,73.0974,29865.0
2019-05-13 10:20:00,86.92,86.92,86.76,86.82,25770.0,73.1058,73.1058,72.9712,73.0217,25770.0
2019-05-13 10:25:00,86.8,86.82,86.68,86.73,30172.0,73.0048,73.0217,72.9039,72.946,30172.0
2019-05-13 10:30:00,86.72,86.87,86.62,86.83,26224.0,72.9375,73.0637,72.8534,73.0301,26224.0
2019-05-13 10:35:00,86.83,86.95,86.82,86.95,24834.0,73.0301,73.131,73.0217,73.131,24834.0
2019-05-13 10:40:00,86.96,87.05,86.91,87.03,18615.0,73.1394,73.2151,73.0974,73.1983,18615.0
2019-05-13 10:45:00,87.02,87.05,86.82,86.87,25329.0,73.1899,73.2151,73.0217,73.0637,25329.0
2019-05-13 10:50:00,86.83,86.97,86.83,86.95,14053.0,73.0301,73.1478,73.0301,73.131,14053.0
2019-05-13 10:55:00,86.96,87.01,86.84,86.93,12635.0,73.1394,73.1815,73.0385,73.1142,12635.0
2019-05-13 11:00:00,86.94,87.03,86.93,86.93,18189.0,73.1226,73.1983,73.1142,73.1142,18189.0
2019-05-13 11:05:00,86.94,87.12,86.94,87.0,22904.0,73.1226,73.274,73.1226,73.173,22904.0
2019-05-13 11:10:00,87.0,87.14,86.96,87.08,19391.0,73.173,73.2908,73.1394,73.2403,19391.0
2019-05-13 11:15:00,87.07,87.07,86.88,86.91,15047.0,73.2319,73.2319,73.0721,73.0974,15047.0
2019-05-13 11:20:00,86.89,87.13,86.85,87.1,27419.0,73.0805,73.2824,73.0469,73.2572,27419.0
2019-05-13 11:25:00,87.11,87.13,87.02,87.09,26880.0,73.2656,73.2824,73.1899,73.2487,26880.0
2019-05-13 11:30:00,87.09,87.15,87.02,87.11,20531.0,73.2487,73.2992,73.1899,73.2656,20531.0
2019-05-13 11:35:00,87.12,87.16,87.07,87.12,31961.0,73.274,73.3076,73.2319,73.274,31961.0
2019-05-13 11:40:00,87.12,87.22,87.07,87.17,21669.0,73.274,73.3581,73.2319,73.316,21669.0
2019-05-13 11:45:00,87.19,87.24,87.11,87.14,16503.0,73.3329,73.3749,73.2656,73.2908,16503.0
2019-05-13 11:50:00,87.14,87.16,87.07,87.15,39100.0,73.2908,73.3076,73.2319,73.2992,39100.0
2019-05-13 11:55:00,87.15,87.34,87.14,87.31,37331.0,73.2992,73.459,73.2908,73.4338,37331.0
2019-05-13 12:00:00,87.28,87.3,87.13,87.17,13191.0,73.4085,73.4254,73.2824,73.316,13191.0
2019-05-13 12:05:00,87.16,87.22,87.08,87.11,19379.0,73.3076,73.3581,73.2403,73.2656,19379.0
2019-05-13 12:10:00,87.09,87.16,87.06,87.07,9870.0,73.2487,73.3076,73.2235,73.2319,9870.0
2019-05-13 12:15:00,87.08,87.16,87.0,87.16,22578.0,73.2403,73.3076,73.173,73.3076,22578.0
2019-05-13 12:20:00,87.15,87.17,87.04,87.05,12763.0,73.2992,73.316,73.2067,73.2151,12763.0
2019-05-13 12:25:00,87.03,87.09,86.95,87.07,31949.0,73.1983,73.2487,73.131,73.2319,31949.0
2019-05-13 12:30:00,87.05,87.08,87.01,87.08,21648.0,73.2151,73.2403,73.1815,73.2403,21648.0
2019-05-13 12:35:00,87.08,87.21,87.07,87.13,21563.0,73.2403,73.3497,73.2319,73.2824,21563.0
2019-05-13 12:40:00,87.13,87.14,87.05,87.06,13058.0,73.2824,73.2908,73.2151,73.2235,13058.0
2019-05-13 12:45:00,87.05,87.19,87.04,87.19,12275.0,73.2151,73.3329,73.2067,73.3329,12275.0
2019-05-13 12:50:00,87.19,87.2,87.06,87.06,34495.0,73.3329,73.3413,73.2235,73.2235,34495.0
2019-05-13 12:55:00,87.07,87.12,87.02,87.03,49230.0,73.2319,73.274,73.1899,73.1983,49230.0
2019-05-13 13:00:00,87.03,87.09,87.02,87.06,18005.0,73.1983,73.2487,73.1899,73.2235,18005.0
2019-05-13 13:05:00,87.06,87.14,87.05,87.07,12619.0,73.2235,73.2908,73.2151,73.2319,12619.0
2019-05-13 13:10:00,87.08,87.13,87.04,87.13,17812.0,73.2403,73.2824,73.2067,73.2824,17812.0
2019-05-13 13:15:00,87.14,87.18,87.03,87.03,14208.0,73.2908,73.3244,73.1983,73.1983,14208.0
2019-05-13 13:20:00,87.05,87.09,86.99,87.08,21015.0,73.2151,73.2487,73.1646,73.2403,21015.0
2019-05-13 13:25:00,87.09,87.15,87.04,87.07,28288.0,73.2487,73.2992,73.2067,73.2319,28288.0
2019-05-13 13:30:00,87.06,87.14,87.04,87.08,19972.0,73.2235,73.2908,73.2067,73.2403,19972.0
2019-05-13 13:35:00,87.08,87.27,87.06,87.21,22362.0,73.2403,73.4001,73.2235,73.3497,22362.0
2019-05-13 13:40:00,87.21,87.24,87.05,87.05,22409.0,73.3497,73.3749,73.2151,73.2151,22409.0
2019-05-13 13:45:00,87.03,87.13,87.0,87.09,25880.0,73.1983,73.2824,73.173,73.2487,25880.0
2019-05-13 13:50:00,87.09,87.16,87.03,87.14,18058.0,73.2487,73.3076,73.1983,73.2908,18058.0
2019-05-13 13:55:00,87.16,87.23,87.14,87.2,17238.0,73.3076,73.3665,73.2908,73.3413,17238.0
2019-05-13 14:00:00,87.19,87.25,87.16,87.22,13807.0,73.3329,73.3833,73.3076,73.3581,13807.0
2019-05-13 14:05:00,87.22,87.35,87.22,87.28,15284.0,73.3581,73.4674,73.3581,73.4085,15284.0
2019-05-13 14:10:00,87.27,87.29,87.11,87.11,16528.0,73.4001,73.417,73.2656,73.2656,16528.0
2019-05-13 14:15:00,87.11,87.16,87.07,87.12,23824.0,73.2656,73.3076,73.2319,73.274,23824.0
2019-05-13 14:20:00,87.12,87.24,87.11,87.23,31423.0,73.274,73.3749,73.2656,73.3665,31423.0
2019-05-13 14:25:00,87.24,87.51,87.22,87.39,61506.0,73.3749,73.602,73.3581,73.5011,61506.0
2019-05-13 14:30:00,87.39,87.45,87.2,87.26,20177.0,73.5011,73.5515,73.3413,73.3917,20177.0
2019-05-13 14:35:00,87.27,87.34,87.19,87.31,36945.0,73.4001,73.459,73.3329,73.4338,36945.0
2019-05-13 14:40:00,87.31,87.38,87.22,87.23,77031.0,73.4338,73.4927,73.3581,73.3665,77031.0
2019-05-13 14:45:00,87.22,87.35,87.22,87.33,27474.0,73.3581,73.4674,73.3581,73.4506,27474.0
2019-05-13 14:50:00,87.35,87.57,87.35,87.45,26171.0,73.4674,73.6525,73.4674,73.5515,26171.0
2019-05-13 14:55:00,87.44,87.48,87.38,87.38,13235.0,73.5431,73.5768,73.4927,73.4927,13235.0
2019-05-13 15:00:00,87.35,87.51,87.24,87.27,22029.0,73.4674,73.602,73.3749,73.4001,22029.0
2019-05-13 15:05:00,87.27,87.41,87.26,87.29,32787.0,73.4001,73.5179,73.3917,73.417,32787.0
2019-05-13 15:10:00,87.29,87.33,87.21,87.21,21483.0,73.417,73.4506,73.3497,73.3497,21483.0
2019-05-13 15:15:00,87.21,87.28,87.11,87.13,35184.0,73.3497,73.4085,73.2656,73.2824,35184.0
2019-05-13 15:20:00,87.14,87.16,86.98,87.01,26592.0,73.2908,73.3076,73.1562,73.1815,26592.0
2019-05-13 15:25:00,87.01,87.11,87.0,87.04,24297.0,73.1815,73.2656,73.173,73.2067,24297.0
2019-05-13 15:30:00,87.04,87.08,86.97,87.07,28907.0,73.2067,73.2403,73.1478,73.2319,28907.0
2019-05-13 15:35:00,87.07,87.08,86.98,87.06,47056.0,73.2319,73.2403,73.1562,73.2235,47056.0
2019-05-13 15:40:00,87.06,87.16,87.04,87.11,48279.0,73.2235,73.3076,73.2067,73.2656,48279.0
2019-05-13 15:45:00,87.11,87.32,87.1,87.32,74182.0,73.2656,73.4422,73.2572,73.4422,74182.0
2019-05-13 15:50:00,87.3,87.37,87.22,87.36,117387.0,73.4254,73.4842,73.3581,73.4758,117387.0
2019-05-13 15:55:00,87.35,87.43,87.27,87.28,188921.0,73.4674,73.5347,73.4001,73.4085,188921.0
2019-05-14 09:30:00,87.45,87.8,87.4,87.71,83331.0,73.5515,73.8459,73.5095,73.7702,83331.0
2019-05-14 09:35:00,87.67,87.93,87.64,87.81,34400.0,73.7366,73.9552,73.7113,73.8543,34400.0
2019-05-14 09:40:00,87.8,88.04,87.79,87.95,50191.0,73.8459,74.0478,73.8375,73.9721,50191.0
2019-05-14 09:45:00,87.95,88.06,87.84,87.88,60642.0,73.9721,74.0646,73.8795,73.9132,60642.0
2019-05-14 09:50:00,87.85,87.85,87.72,87.75,34328.0,73.888,73.888,73.7786,73.8038,34328.0
2019-05-14 09:55:00,87.74,87.78,87.58,87.59,21388.0,73.7954,73.8291,73.6609,73.6693,21388.0
2019-05-14 10:00:00,87.6,87.64,87.54,87.55,18263.0,73.6777,73.7113,73.6272,73.6356,18263.0
2019-05-14 10:05:00,87.54,87.54,87.35,87.36,43773.0,73.6272,73.6272,73.4674,73.4758,43773.0
2019-05-14 10:10:00,87.36,87.66,87.3,87.65,58109.0,73.4758,73.7282,73.4254,73.7197,58109.0
2019-05-14 10:15:00,87.67,87.86,87.67,87.84,19792.0,73.7366,73.8964,73.7366,73.8795,19792.0
2019-05-14 10:20:00,87.87,87.89,87.79,87.82,11272.0,73.9048,73.9216,73.8375,73.8627,11272.0
2019-05-14 10:25:00,87.82,87.82,87.67,87.69,15160.0,73.8627,73.8627,73.7366,73.7534,15160.0
2019-05-14 10:30:00,87.67,87.7,87.53,87.56,26158.0,73.7366,73.7618,73.6188,73.644,26158.0
2019-05-14 10:35:00,87.55,87.57,87.49,87.55,14814.0,73.6356,73.6525,73.5852,73.6356,14814.0
2019-05-14 10:40:00,87.54,87.68,87.53,87.6,12435.0,73.6272,73.745,73.6188,73.6777,12435.0
2019-05-14 10:45:00,87.63,87.66,87.56,87.58,14641.0,73.7029,73.7282,73.644,73.6609,14641.0
2019-05-14 10:50:00,87.58,87.62,87.48,87.61,14392.0,73.6609,73.6945,73.5768,73.6861,14392.0
2019-05-14 10:55:00,87.61,87.65,87.58,87.62,25666.0,73.6861,73.7197,73.6609,73.6945,25666.0
2019-05-14 11:00:00,87.62,87.73,87.57,87.59,24075.0,73.6945,73.787,73.6525,73.6693,24075.0
2019-05-14 11:05:00,87.6,87.75,87.59,87.7,26693.0,73.6777,73.8038,73.6693,73.7618,26693.0
2019-05-14 11:10:00,87.69,87.73,87.62,87.63,21947.0,73.7534,73.787,73.6945,73.7029,21947.0
2019-05-14 11:15:00,87.6,87.65,87.55,87.62,41235.0,73.6777,73.7197,73.6356,73.6945,41235.0
2019-05-14 11:20:00,87.63,87.72,87.56,87.66,40037.0,73.7029,73.7786,73.644,73.7282,40037.0
2019-05-14 11:25:00,87.67,87.81,87.66,87.73,27041.0,73.7366,73.8543,73.7282,73.787,27041.0
2019-05-14 11:30:00,87.74,87.84,87.72,87.84,13239.0,73.7954,73.8795,73.7786,73.8795,13239.0
2019-05-14 11:35:00,87.87,87.95,87.87,87.9,10900.0,73.9048,73.9721,73.9048,73.93,10900.0
2019-05-14 11:40:00,87.9,87.92,87.78,87.81,10890.0,73.93,73.9468,73.8291,73.8543,10890.0
2019-05-14 11:45:00,87.81,87.91,87.79,87.91,19755.0,73.8543,73.9384,73.8375,73.9384,19755.0
2019-05-14 11:50:00,87.9,87.96,87.87,87.91,11200.0,73.93,73.9805,73.9048,73.9384,11200.0
2019-05-14 11:55:00,87.92,87.93,87.86,87.87,17061.0,73.9468,73.9552,73.8964,73.9048,17061.0
2019-05-14 12:00:00,87.87,87.95,87.85,87.95,44630.0,73.9048,73.9721,73.888,73.9721,44630.0
2019-05-14 12:05:00,87.95,87.98,87.8,87.84,15811.0,73.9721,73.9973,73.8459,73.8795,15811.0
2019-05-14 12:10:00,87.82,87.95,87.82,87.94,24980.0,73.8627,73.9721,73.8627,73.9637,24980.0
2019-05-14 12:15:00,87.94,87.95,87.85,87.87,9291.0,73.9637,73.9721,73.888,73.9048,9291.0
2019-05-14 12:20:00,87.9,87.9,87.82,87.85,21722.0,73.93,73.93,73.8627,73.888,21722.0
2019-05-14 12:25:00,87.87,87.95,87.87,87.91,8550.0,73.9048,73.9721,73.9048,73.9384,8550.0
2019-05-14 12:30:00,87.91,87.92,87.83,87.91,10236.0,73.9384,73.9468,73.8711,73.9384,10236.0
2019-05-14 12:35:00,87.92,87.95,87.87,87.95,21452.0,73.9468,73.9721,73.9048,73.9721,21452.0
2019-05-14 12:40:00,87.93,87.99,87.93,87.99,16569.0,73.9552,74.0057,73.9552,74.0057,16569.0
2019-05-14 12:45:00,87.99,88.0,87.93,87.98,12330.0,74.0057,74.0141,73.9552,73.9973,12330.0
2019-05-14 12:50:00,87.97,87.98,87.93,87.97,8744.0,73.9889,73.9973,73.9552,73.9889,8744.0
2019-05-14 12:55:00,87.97,88.03,87.95,87.95,19448.0,73.9889,74.0393,73.9721,73.9721,19448.0
2019-05-14 13:00:00,87.96,88.03,87.93,88.03,13299.0,73.9805,74.0393,73.9552,74.0393,13299.0
2019-05-14 13:05:00,88.03,88.05,88.01,88.03,5251.0,74.0393,74.0562,74.0225,74.0393,5251.0
2019-05-14 13:10:00,88.02,88.1,88.02,88.1,14153.0,74.0309,74.0982,74.0309,74.0982,14153.0
2019-05-14 13:15:00,88.09,88.1,88.0,88.02,11299.0,74.0898,74.0982,74.0141,74.0309,11299.0
2019-05-14 13:20:00,88.02,88.11,88.02,88.11,22583.0,74.0309,74.1066,74.0309,74.1066,22583.0
2019-05-14 13:25:00,88.12,88.13,88.02,88.02,33860.0,74.115,74.1235,74.0309,74.0309,33860.0
2019-05-14 13:30:00,88.03,88.13,88.03,88.13,7730.0,74.0393,74.1235,74.0393,74.1235,7730.0
2019-05-14 13:35:00,88.14,88.14,88.04,88.1,10894.0,74.1319,74.1319,74.0478,74.0982,10894.0
2019-05-14 13:40:00,88.09,88.12,88.08,88.09,17142.0,74.0898,74.115,74.0814,74.0898,17142.0
2019-05-14 13:45:00,88.1,88.11,88.07,88.11,14104.0,74.0982,74.1066,74.073,74.1066,14104.0
2019-05-14 13:50:00,88.11,88.17,88.09,88.12,10543.0,74.1066,74.1571,74.0898,74.115,10543.0
2019-05-14 13:55:00,88.1,88.12,88.06,88.06,12277.0,74.0982,74.115,74.0646,74.0646,12277.0
2019-05-14 14:00:00,88.07,88.08,87.98,88.03,23075.0,74.073,74.0814,73.9973,74.0393,23075.0
2019-05-14 14:05:00,88.0,88.08,87.95,88.07,20014.0,74.0141,74.0814,73.9721,74.073,20014.0
2019-05-14 14:10:00,88.09,88.13,88.07,88.12,24985.0,74.0898,74.1235,74.073,74.115,24985.0
2019-05-14 14:15:00,88.12,88.23,88.11,88.23,28433.0,74.115,74.2076,74.1066,74.2076,28433.0
2019-05-14 14:20:00,88.22,88.28,88.16,88.28,20453.0,74.1992,74.2496,74.1487,74.2496,20453.0
2019-05-14 14:25:00,88.29,88.31,88.27,88.27,7086.0,74.258,74.2748,74.2412,74.2412,7086.0
2019-05-14 14:30:00,88.26,88.26,88.1,88.17,23102.0,74.2328,74.2328,74.0982,74.1571,23102.0
2019-05-14 14:35:00,88.15,88.18,88.14,88.17,17787.0,74.1403,74.1655,74.1319,74.1571,17787.0
2019-05-14 14:40:00,88.18,88.26,88.16,88.24,22256.0,74.1655,74.2328,74.1487,74.216,22256.0
2019-05-14 14:45:00,88.24,88.28,88.07,88.09,30536.0,74.216,74.2496,74.073,74.0898,30536.0
2019-05-14 14:50:00,88.08,88.1,87.95,87.96,33156.0,74.0814,74.0982,73.9721,73.9805,33156.0
2019-05-14 14:55:00,87.97,88.02,87.96,88.02,15410.0,73.9889,74.0309,73.9805,74.0309,15410.0
2019-05-14 15:00:00,88.01,88.12,87.98,88.09,20724.0,74.0225,74.115,73.9973,74.0898,20724.0
2019-05-14 15:05:00,88.09,88.22,88.06,88.21,47044.0,74.0898,74.1992,74.0646,74.1907,47044.0
2019-05-14 15:10:00,88.21,88.21,88.01,88.05,26948.0,74.1907,74.1907,74.0225,74.0562,26948.0
2019-05-14 15:15:00,88.02,88.03,87.97,88.0,15815.0,74.0309,74.0393,73.9889,74.0141,15815.0
2019-05-14 15:20:00,88.01,88.09,88.0,88.07,49127.0,74.0225,74.0898,74.0141,74.073,49127.0
2019-05-14 15:25:00,88.06,88.13,88.05,88.08,50061.0,74.0646,74.1235,74.0562,74.0814,50061.0
2019-05-14 15:30:00,88.08,88.08,87.79,87.82,50835.0,74.0814,74.0814,73.8375,73.8627,50835.0
2019-05-14 15:35:00,87.82,87.92,87.78,87.89,49091.0,73.8627,73.9468,73.8291,73.9216,49091.0
2019-05-14 15:40:00,87.89,87.98,87.88,87.93,56867.0,73.9216,73.9973,73.9132,73.9552,56867.0
2019-05-14 15:45:00,87.92,87.93,87.78,87.92,58356.0,73.9468,73.9552,73.8291,73.9468,58356.0
2019-05-14 15:50:00,87.93,87.95,87.81,87.95,101859.0,73.9552,73.9721,73.8543,73.9721,101859.0
2019-05-14 15:55:00,87.95,87.96,87.63,87.66,180722.0,73.9721,73.9805,73.7029,73.7282,180722.0
2019-05-15 09:30:00,87.23,87.26,86.76,87.13,84805.0,73.3665,73.3917,72.9712,73.2824,84805.0
2019-05-15 09:35:00,87.16,87.49,87.11,87.4,32913.0,73.3076,73.5852,73.2656,73.5095,32913.0
2019-05-15 09:40:00,87.43,87.62,87.43,87.48,58860.0,73.5347,73.6945,73.5347,73.5768,58860.0
2019-05-15 09:45:00,87.46,87.83,87.42,87.67,39952.0,73.5599,73.8711,73.5263,73.7366,39952.0
2019-05-15 09:50:00,87.68,87.89,87.67,87.77,43670.0,73.745,73.9216,73.7366,73.8207,43670.0
2019-05-15 09:55:00,87.76,87.97,87.74,87.97,64651.0,73.8123,73.9889,73.7954,73.9889,64651.0
2019-05-15 10:00:00,87.93,87.98,87.6,87.71,54001.0,73.9552,73.9973,73.6777,73.7702,54001.0
2019-05-15 10:05:00,87.72,87.8,87.61,87.71,20606.0,73.7786,73.8459,73.6861,73.7702,20606.0
2019-05-15 10:10:00,87.7,88.3,87.69,88.22,80214.0,73.7618,74.2664,73.7534,74.1992,80214.0
2019-05-15 10:15:00,88.22,88.27,87.91,87.92,32478.0,74.1992,74.2412,73.9384,73.9468,32478.0
2019-05-15 10:20:00,87.92,87.99,87.89,87.96,21267.0,73.9468,74.0057,73.9216,73.9805,21267.0
2019-05-15 10:25:00,87.97,88.19,87.97,88.19,18978.0,73.9889,74.1739,73.9889,74.1739,18978.0
2019-05-15 10:30:00,88.19,88.33,88.17,88.3,28857.0,74.1739,74.2917,74.1571,74.2664,28857.0
2019-05-15 10:35:00,88.3,88.37,88.18,88.2,24139.0,74.2664,74.3253,74.1655,74.1823,24139.0
2019-05-15 10:40:00,88.2,88.32,88.19,88.26,44936.0,74.1823,74.2833,74.1739,74.2328,44936.0
2019-05-15 10:45:00,88.25,88.26,88.09,88.14,40691.0,74.2244,74.2328,74.0898,74.1319,40691.0
2019-05-15 10:50:00,88.14,88.42,88.1,88.36,34907.0,74.1319,74.3674,74.0982,74.3169,34907.0
2019-05-15 10:55:00,88.34,88.39,88.25,88.25,14142.0,74.3001,74.3421,74.2244,74.2244,14142.0
2019-05-15 11:00:00,88.26,88.3,88.18,88.27,32068.0,74.2328,74.2664,74.1655,74.2412,32068.0
2019-05-15 11:05:00,88.26,88.26,88.04,88.05,24175.0,74.2328,74.2328,74.0478,74.0562,24175.0
2019-05-15 11:10:00,88.06,88.06,87.94,87.98,15445.0,74.0646,74.0646,73.9637,73.9973,15445.0
2019-05-15 11:15:00,87.99,88.04,87.92,88.01,19351.0,74.0057,74.0478,73.9468,74.0225,19351.0
2019-05-15 11:20:00,88.01,88.14,87.98,88.09,23716.0,74.0225,74.1319,73.9973,74.0898,23716.0
2019-05-15 11:25:00,88.1,88.24,88.1,88.19,42229.0,74.0982,74.216,74.0982,74.1739,42229.0
2019-05-15 11:30:00,88.2,88.31,88.18,88.26,17958.0,74.1823,74.2748,74.1655,74.2328,17958.0
2019-05-15 11:35:00,88.27,88.29,88.13,88.17,18643.0,74.2412,74.258,74.1235,74.1571,18643.0
2019-05-15 11:40:00,88.19,88.23,88.09,88.13,21633.0,74.1739,74.2076,74.0898,74.1235,21633.0
2019-05-15 11:45:00,88.14,88.15,88.02,88.06,11565.0,74.1319,74.1403,74.0309,74.0646,11565.0
2019-05-15 11:50:00,88.08,88.26,88.04,88.24,16872.0,74.0814,74.2328,74.0478,74.216,16872.0
2019-05-15 11:55:00,88.23,88.23,88.16,88.19,8892.0,74.2076,74.2076,74.1487,74.1739,8892.0
2019-05-15 12:00:00,88.2,88.33,88.2,88.3,11607.0,74.1823,74.2917,74.1823,74.2664,11607.0
2019-05-15 12:05:00,88.3,88.34,88.27,88.31,15267.0,74.2664,74.3001,74.2412,74.2748,15267.0
2019-05-15 12:10:00,88.3,88.32,88.23,88.29,13556.0,74.2664,74.2833,74.2076,74.258,13556.0
2019-05-15 12:15:00,88.29,88.3,88.2,88.21,32215.0,74.258,74.2664,74.1823,74.1907,32215.0
2019-05-15 12:20:00,88.2,88.34,88.19,88.23,29632.0,74.1823,74.3001,74.1739,74.2076,29632.0
2019-05-15 12:25:00,88.24,88.3,88.22,88.23,11599.0,74.216,74.2664,74.1992,74.2076,11599.0
2019-05-15 12:30:00,88.24,88.27,88.2,88.22,14401.0,74.216,74.2412,74.1823,74.1992,14401.0
2019-05-15 12:35:00,88.22,88.23,88.15,88.16,9376.0,74.1992,74.2076,74.1403,74.1487,9376.0
2019-05-15 12:40:00,88.15,88.18,88.12,88.17,11426.0,74.1403,74.1655,74.115,74.1571,11426.0
2019-05-15 12:45:00,88.2,88.26,88.2,88.22,10753.0,74.1823,74.2328,74.1823,74.1992,10753.0
2019-05-15 12:50:00,88.22,88.25,88.17,88.17,13727.0,74.1992,74.2244,74.1571,74.1571,13727.0
2019-05-15 12:55:00,88.16,88.21,88.07,88.2,17761.0,74.1487,74.1907,74.073,74.1823,17761.0
2019-05-15 13:00:00,88.2,88.26,88.17,88.25,21372.0,74.1823,74.2328,74.1571,74.2244,21372.0
2019-05-15 13:05:00,88.26,88.3,88.24,88.3,19142.0,74.2328,74.2664,74.216,74.2664,19142.0
2019-05-15 13:10:00,88.3,88.3,88.24,88.25,19008.0,74.2664,74.2664,74.216,74.2244,19008.0
2019-05-15 13:15:00,88.24,88.26,88.13,88.16,21981.0,74.216,74.2328,74.1235,74.1487,21981.0
2019-05-15 13:20:00,88.17,88.21,88.14,88.2,31495.0,74.1571,74.1907,74.1319,74.1823,31495.0
2019-05-15 13:25:00,88.2,88.25,88.18,88.24,61734.0,74.1823,74.2244,74.1655,74.216,61734.0
2019-05-15 13:30:00,88.25,88.32,88.24,88.31,16066.0,74.2244,74.2833,74.216,74.2748,16066.0
2019-05-15 13:35:00,88.32,88.42,88.28,88.42,18449.0,74.2833,74.3674,74.2496,74.3674,18449.0
2019-05-15 13:40:00,88.42,88.43,88.3,88.34,14968.0,74.3674,74.3758,74.2664,74.3001,14968.0
2019-05-15 13:45:00,88.34,88.44,88.32,88.41,15272.0,74.3001,74.3842,74.2833,74.359,15272.0
2019-05-15 13:50:00,88.41,88.42,88.37,88.39,18455.0,74.359,74.3674,74.3253,74.3421,18455.0
2019-05-15 13:55:00,88.39,88.49,88.39,88.47,10828.0,74.3421,74.4262,74.3421,74.4094,10828.0
2019-05-15 14:00:00,88.47,88.51,88.45,88.48,16995.0,74.4094,74.4431,74.3926,74.4178,16995.0
2019-05-15 14:05:00,88.47,88.48,88.34,88.37,20745.0,74.4094,74.4178,74.3001,74.3253,20745.0
2019-05-15 14:10:00,88.38,88.49,88.37,88.44,17880.0,74.3337,74.4262,74.3253,74.3842,17880.0
2019-05-15 14:15:00,88.42,88.43,88.35,88.41,12329.0,74.3674,74.3758,74.3085,74.359,12329.0
2019-05-15 14:20:00,88.42,88.45,88.4,88.42,10108.0,74.3674,74.3926,74.3505,74.3674,10108.0
2019-05-15 14:25:00,88.43,88.44,88.37,88.4,18181.0,74.3758,74.3842,74.3253,74.3505,18181.0
2019-05-15 14:30:00,88.41,88.46,88.38,88.46,17014.0,74.359,74.401,74.3337,74.401,17014.0
2019-05-15 14:35:00,88.47,88.47,88.36,88.42,37514.0,74.4094,74.4094,74.3169,74.3674,37514.0
2019-05-15 14:40:00,88.42,88.51,88.4,88.51,21013.0,74.3674,74.4431,74.3505,74.4431,21013.0
2019-05-15 14:45:00,88.51,88.61,88.5,88.59,16177.0,74.4431,74.5272,74.4347,74.5103,16177.0
2019-05-15 14:50:00,88.6,88.61,88.47,88.5,33273.0,74.5188,74.5272,74.4094,74.4347,33273.0
2019-05-15 14:55:00,88.51,88.53,88.44,88.45,21465.0,74.4431,74.4599,74.3842,74.3926,21465.0
2019-05-15 15:00:00,88.43,88.44,88.33,88.33,23734.0,74.3758,74.3842,74.2917,74.2917,23734.0
2019-05-15 15:05:00,88.33,88.44,88.33,88.41,19062.0,74.2917,74.3842,74.2917,74.359,19062.0
2019-05-15 15:10:00,88.4,88.44,88.32,88.43,19568.0,74.3505,74.3842,74.2833,74.3758,19568.0
2019-05-15 15:15:00,88.42,88.51,88.39,88.47,23954.0,74.3674,74.4431,74.3421,74.4094,23954.0
2019-05-15 15:20:00,88.46,88.54,88.44,88.54,21133.0,74.401,74.4683,74.3842,74.4683,21133.0
2019-05-15 15:25:00,88.54,88.56,88.47,88.5,25749.0,74.4683,74.4851,74.4094,74.4347,25749.0
2019-05-15 15:30:00,88.49,88.52,88.41,88.44,38806.0,74.4262,74.4515,74.359,74.3842,38806.0
2019-05-15 15:35:00,88.44,88.48,88.38,88.42,36004.0,74.3842,74.4178,74.3337,74.3674,36004.0
2019-05-15 15:40:00,88.41,88.44,88.34,88.44,47194.0,74.359,74.3842,74.3001,74.3842,47194.0
2019-05-15 15:45:00,88.44,88.44,88.29,88.3,59829.0,74.3842,74.3842,74.258,74.2664,59829.0
2019-05-15 15:50:00,88.3,88.37,88.29,88.33,52191.0,74.2664,74.3253,74.258,74.2917,52191.0
2019-05-15 15:55:00,88.33,88.34,88.16,88.25,230180.0,74.2917,74.3001,74.1487,74.2244,230180.0
2019-05-16 09:30:00,88.67,88.74,88.41,88.55,58730.0,74.5776,74.6365,74.359,74.4767,58730.0
2019-05-16 09:35:00,88.51,88.73,88.47,88.63,23970.0,74.4431,74.6281,74.4094,74.544,23970.0
2019-05-16 09:40:00,88.63,88.65,88.36,88.39,53579.0,74.544,74.5608,74.3169,74.3421,53579.0
2019-05-16 09:45:00,88.41,88.53,88.34,88.51,45415.0,74.359,74.4599,74.3001,74.4431,45415.0
2019-05-16 09:50:00,88.54,88.66,88.48,88.58,33757.0,74.4683,74.5692,74.4178,74.5019,33757.0
2019-05-16 09:55:00,88.58,88.87,88.55,88.84,38250.0,74.5019,74.7458,74.4767,74.7206,38250.0
2019-05-16 10:00:00,88.84,88.91,88.77,88.9,21626.0,74.7206,74.7795,74.6617,74.7711,21626.0
2019-05-16 10:05:00,88.93,88.93,88.77,88.86,19240.0,74.7963,74.7963,74.6617,74.7374,19240.0
2019-05-16 10:10:00,88.86,88.91,88.79,88.89,19227.0,74.7374,74.7795,74.6786,74.7627,19227.0
2019-05-16 10:15:00,88.9,88.99,88.84,88.97,10211.0,74.7711,74.8468,74.7206,74.83,10211.0
2019-05-16 10:20:00,88.98,89.13,88.97,89.06,24120.0,74.8384,74.9645,74.83,74.9057,24120.0
2019-05-16 10:25:00,89.06,89.24,89.02,89.2,54067.0,74.9057,75.057,74.872,75.0234,54067.0
2019-05-16 10:30:00,89.2,89.26,89.15,89.19,83819.0,75.0234,75.0739,74.9813,75.015,83819.0
2019-05-16 10:35:00,89.17,89.2,89.08,89.1,26707.0,74.9982,75.0234,74.9225,74.9393,26707.0
2019-05-16 10:40:00,89.1,89.12,88.99,89.02,28750.0,74.9393,74.9561,74.8468,74.872,28750.0
2019-05-16 10:45:00,89.01,89.01,88.87,88.93,35762.0,74.8636,74.8636,74.7458,74.7963,35762.0
2019-05-16 10:50:00,88.94,89.03,88.9,89.02,22340.0,74.8047,74.8804,74.7711,74.872,22340.0
2019-05-16 10:55:00,89.02,89.04,88.87,88.94,15424.0,74.872,74.8888,74.7458,74.8047,15424.0
2019-05-16 11:00:00,88.94,88.99,88.91,88.95,67834.0,74.8047,74.8468,74.7795,74.8131,67834.0
2019-05-16 11:05:00,88.94,89.04,88.91,89.02,18506.0,74.8047,74.8888,74.7795,74.872,18506.0
2019-05-16 11:10:00,89.04,89.08,89.02,89.05,15032.0,74.8888,74.9225,74.872,74.8972,15032.0
2019-05-16 11:15:00,89.08,89.15,89.05,89.13,24215.0,74.9225,74.9813,74.8972,74.9645,24215.0
2019-05-16 11:20:00,89.14,89.14,88.99,89.0,18692.0,74.9729,74.9729,74.8468,74.8552,18692.0
2019-05-16 11:25:00,89.0,89.0,88.87,88.87,14250.0,74.8552,74.8552,74.7458,74.7458,14250.0
2019-05-16 11:30:00,88.87,88.9,88.83,88.89,20212.0,74.7458,74.7711,74.7122,74.7627,20212.0
2019-05-16 11:35:00,88.89,88.95,88.89,88.91,19144.0,74.7627,74.8131,74.7627,74.7795,19144.0
2019-05-16 11:40:00,88.92,88.97,88.88,88.95,20054.0,74.7879,74.83,74.7543,74.8131,20054.0
2019-05-16 11:45:00,88.96,88.96,88.82,88.88,12494.0,74.8215,74.8215,74.7038,74.7543,12494.0
2019-05-16 11:50:00,88.86,88.92,88.85,88.88,15039.0,74.7374,74.7879,74.729,74.7543,15039.0
2019-05-16 11:55:00,88.89,88.89,88.81,88.86,18530.0,74.7627,74.7627,74.6954,74.7374,18530.0
2019-05-16 12:00:00,88.86,88.95,88.86,88.95,17537.0,74.7374,74.8131,74.7374,74.8131,17537.0
2019-05-16 12:05:00,88.94,88.95,88.86,88.88,11063.0,74.8047,74.8131,74.7374,74.7543,11063.0
2019-05-16 12:10:00,88.88,89.01,88.86,89.0,12890.0,74.7543,74.8636,74.7374,74.8552,12890.0
2019-05-16 12:15:00,88.98,89.08,88.98,89.06,10627.0,74.8384,74.9225,74.8384,74.9057,10627.0
2019-05-16 12:20:00,89.04,89.06,88.84,88.85,11977.0,74.8888,74.9057,74.7206,74.729,11977.0
2019-05-16 12:25:00,88.85,88.93,88.84,88.9,14694.0,74.729,74.7963,74.7206,74.7711,14694.0
2019-05-16 12:30:00,88.89,88.99,88.89,88.97,13208.0,74.7627,74.8468,74.7627,74.83,13208.0
2019-05-16 12:35:00,88.98,89.01,88.93,88.96,8528.0,74.8384,74.8636,74.7963,74.8215,8528.0
2019-05-16 12:40:00,88.97,89.0,88.96,88.97,11125.0,74.83,74.8552,74.8215,74.83,11125.0
2019-05-16 12:45:00,88.97,89.0,88.83,88.86,14388.0,74.83,74.8552,74.7122,74.7374,14388.0
2019-05-16 12:50:00,88.85,88.87,88.8,88.86,9890.0,74.729,74.7458,74.687,74.7374,9890.0
2019-05-16 12:55:00,88.83,88.91,88.83,88.9,10460.0,74.7122,74.7795,74.7122,74.7711,10460.0
2019-05-16 13:00:00,88.91,88.93,88.82,88.82,13363.0,74.7795,74.7963,74.7038,74.7038,13363.0
2019-05-16 13:05:00,88.84,88.93,88.82,88.92,12759.0,74.7206,74.7963,74.7038,74.7879,12759.0
2019-05-16 13:10:00,88.94,88.95,88.89,88.89,9257.0,74.8047,74.8131,74.7627,74.7627,9257.0
2019-05-16 13:15:00,88.9,88.95,88.87,88.95,12915.0,74.7711,74.8131,74.7458,74.8131,12915.0
2019-05-16 13:20:00,88.96,88.96,88.83,88.83,29673.0,74.8215,74.8215,74.7122,74.7122,29673.0
2019-05-16 13:25:00,88.82,88.86,88.8,88.8,18575.0,74.7038,74.7374,74.687,74.687,18575.0
2019-05-16 13:30:00,88.79,88.81,88.74,88.77,19451.0,74.6786,74.6954,74.6365,74.6617,19451.0
2019-05-16 13:35:00,88.77,88.79,88.72,88.75,20749.0,74.6617,74.6786,74.6197,74.6449,20749.0
2019-05-16 13:40:00,88.75,88.76,88.72,88.73,15742.0,74.6449,74.6533,74.6197,74.6281,15742.0
2019-05-16 13:45:00,88.73,88.74,88.65,88.71,25586.0,74.6281,74.6365,74.5608,74.6113,25586.0
2019-05-16 13:50:00,88.7,88.72,88.64,88.64,11669.0,74.6029,74.6197,74.5524,74.5524,11669.0
2019-05-16 13:55:00,88.64,88.68,88.62,88.63,18721.0,74.5524,74.586,74.5356,74.544,18721.0
2019-05-16 14:00:00,88.63,88.64,88.55,88.56,27291.0,74.544,74.5524,74.4767,74.4851,27291.0
2019-05-16 14:05:00,88.57,88.59,88.51,88.54,14871.0,74.4935,74.5103,74.4431,74.4683,14871.0
2019-05-16 14:10:00,88.54,88.71,88.5,88.71,24711.0,74.4683,74.6113,74.4347,74.6113,24711.0
2019-05-16 14:15:00,88.72,88.8,88.72,88.72,17782.0,74.6197,74.687,74.6197,74.6197,17782.0
2019-05-16 14:20:00,88.73,88.83,88.71,88.81,9623.0,74.6281,74.7122,74.6113,74.6954,9623.0
2019-05-16 14:25:00,88.8,88.84,88.73,88.83,27380.0,74.687,74.7206,74.6281,74.7122,27380.0
2019-05-16 14:30:00,88.82,88.82,88.67,88.69,153342.0,74.7038,74.7038,74.5776,74.5945,153342.0
2019-05-16 14:35:00,88.69,88.81,88.69,88.81,16877.0,74.5945,74.6954,74.5945,74.6954,16877.0
2019-05-16 14:40:00,88.81,88.84,88.78,88.82,20059.0,74.6954,74.7206,74.6702,74.7038,20059.0
2019-05-16 14:45:00,88.82,88.85,88.74,88.75,30807.0,74.7038,74.729,74.6365,74.6449,30807.0
2019-05-16 14:50:00,88.75,88.77,88.72,88.74,20751.0,74.6449,74.6617,74.6197,74.6365,20751.0
2019-05-16 14:55:00,88.73,88.78,88.69,88.74,23602.0,74.6281,74.6702,74.5945,74.6365,23602.0
2019-05-16 15:00:00,88.73,88.73,88.62,88.64,48965.0,74.6281,74.6281,74.5356,74.5524,48965.0
2019-05-16 15:05:00,88.65,88.66,88.53,88.58,23190.0,74.5608,74.5692,74.4599,74.5019,23190.0
2019-05-16 15:10:00,88.57,88.62,88.56,88.57,17552.0,74.4935,74.5356,74.4851,74.4935,17552.0
2019-05-16 15:15:00,88.57,88.57,88.49,88.52,28141.0,74.4935,74.4935,74.4262,74.4515,28141.0
2019-05-16 15:20:00,88.52,88.61,88.47,88.6,40894.0,74.4515,74.5272,74.4094,74.5188,40894.0
2019-05-16 15:25:00,88.6,88.64,88.57,88.61,18391.0,74.5188,74.5524,74.4935,74.5272,18391.0
2019-05-16 15:30:00,88.6,88.6,88.49,88.55,35343.0,74.5188,74.5188,74.4262,74.4767,35343.0
2019-05-16 15:35:00,88.54,88.55,88.37,88.37,42926.0,74.4683,74.4767,74.3253,74.3253,42926.0
2019-05-16 15:40:00,88.37,88.38,88.1,88.12,67850.0,74.3253,74.3337,74.0982,74.115,67850.0
2019-05-16 15:45:00,88.12,88.18,88.07,88.15,93660.0,74.115,74.1655,74.073,74.1403,93660.0
2019-05-16 15:50:00,88.15,88.19,88.08,88.14,192969.0,74.1403,74.1739,74.0814,74.1319,192969.0
2019-05-16 15:55:00,88.13,88.17,88.07,88.1,552138.0,74.1235,74.1571,74.073,74.0982,552138.0
2019-05-17 09:30:00,87.13,87.72,87.13,87.62,264051.0,73.2824,73.7786,73.2824,73.6945,264051.0
2019-05-17 09:35:00,87.63,87.78,87.55,87.57,98776.0,73.7029,73.8291,73.6356,73.6525,98776.0
2019-05-17 09:40:00,87.59,88.0,87.59,87.71,45076.0,73.6693,74.0141,73.6693,73.7702,45076.0
2019-05-17 09:45:00,87.75,87.98,87.7,87.84,42191.0,73.8038,73.9973,73.7618,73.8795,42191.0
2019-05-17 09:50:00,87.83,87.91,87.71,87.78,32650.0,73.8711,73.9384,73.7702,73.8291,32650.0
2019-05-17 09:55:00,87.76,87.8,87.61,87.64,21081.0,73.8123,73.8459,73.6861,73.7113,21081.0
2019-05-17 10:00:00,87.63,87.67,87.52,87.64,42483.0,73.7029,73.7366,73.6104,73.7113,42483.0
2019-05-17 10:05:00,87.63,87.66,87.52,87.55,85044.0,73.7029,73.7282,73.6104,73.6356,85044.0
2019-05-17 10:10:00,87.56,87.68,87.55,87.58,33104.0,73.644,73.745,73.6356,73.6609,33104.0
2019-05-17 10:15:00,87.58,87.9,87.52,87.87,39848.0,73.6609,73.93,73.6104,73.9048,39848.0
2019-05-17 10:20:00,87.88,88.15,87.87,88.15,27060.0,73.9132,74.1403,73.9048,74.1403,27060.0
2019-05-17 10:25:00,88.14,88.22,87.95,87.95,28400.0,74.1319,74.1992,73.9721,73.9721,28400.0
2019-05-17 10:30:00,87.98,88.08,87.89,87.93,35476.0,73.9973,74.0814,73.9216,73.9552,35476.0
2019-05-17 10:35:00,87.92,87.92,87.8,87.87,16789.0,73.9468,73.9468,73.8459,73.9048,16789.0
2019-05-17 10:40:00,87.87,88.04,87.86,88.04,29580.0,73.9048,74.0478,73.8964,74.0478,29580.0
2019-05-17 10:45:00,88.06,88.2,87.99,88.2,65776.0,74.0646,74.1823,74.0057,74.1823,65776.0
2019-05-17 10:50:00,88.18,88.38,88.18,88.34,35500.0,74.1655,74.3337,74.1655,74.3001,35500.0
2019-05-17 10:55:00,88.36,88.58,88.32,88.45,39092.0,74.3169,74.5019,74.2833,74.3926,39092.0
2019-05-17 11:00:00,88.44,88.44,88.32,88.33,33532.0,74.3842,74.3842,74.2833,74.2917,33532.0
2019-05-17 11:05:00,88.34,88.45,88.31,88.32,42980.0,74.3001,74.3926,74.2748,74.2833,42980.0
2019-05-17 11:10:00,88.32,88.37,88.22,88.23,25111.0,74.2833,74.3253,74.1992,74.2076,25111.0
2019-05-17 11:15:00,88.23,88.31,88.22,88.26,41832.0,74.2076,74.2748,74.1992,74.2328,41832.0
2019-05-17 11:20:00,88.25,88.39,88.25,88.29,23493.0,74.2244,74.3421,74.2244,74.258,23493.0
2019-05-17 11:25:00,88.29,88.39,88.27,88.33,70638.0,74.258,74.3421,74.2412,74.2917,70638.0
2019-05-17 11:30:00,88.34,88.43,88.28,88.34,22591.0,74.3001,74.3758,74.2496,74.3001,22591.0
2019-05-17 11:35:00,88.34,88.34,88.05,88.11,64076.0,74.3001,74.3001,74.0562,74.1066,64076.0
2019-05-17 11:40:00,88.11,88.12,87.97,88.04,49308.0,74.1066,74.115,73.9889,74.0478,49308.0
2019-05-17 11:45:00,88.02,88.15,87.99,88.03,41327.0,74.0309,74.1403,74.0057,74.0393,41327.0
2019-05-17 11:50:00,88.01,88.12,87.97,88.1,55899.0,74.0225,74.115,73.9889,74.0982,55899.0
2019-05-17 11:55:00,88.11,88.19,88.06,88.13,29433.0,74.1066,74.1739,74.0646,74.1235,29433.0
2019-05-17 12:00:00,88.12,88.15,88.06,88.06,17675.0,74.115,74.1403,74.0646,74.0646,17675.0
2019-05-17 12:05:00,88.06,88.06,87.85,87.92,30489.0,74.0646,74.0646,73.888,73.9468,30489.0
2019-05-17 12:10:00,87.93,87.99,87.79,87.81,100692.0,73.9552,74.0057,73.8375,73.8543,100692.0
2019-05-17 12:15:00,87.83,87.98,87.81,87.92,20125.0,73.8711,73.9973,73.8543,73.9468,20125.0
2019-05-17 12:20:00,87.92,87.96,87.88,87.95,27577.0,73.9468,73.9805,73.9132,73.9721,27577.0
2019-05-17 12:25:00,87.94,87.96,87.86,87.87,26037.0,73.9637,73.9805,73.8964,73.9048,26037.0
2019-05-17 12:30:00,87.88,87.88,87.74,87.81,36569.0,73.9132,73.9132,73.7954,73.8543,36569.0
2019-05-17 12:35:00,87.8,87.84,87.74,87.82,22463.0,73.8459,73.8795,73.7954,73.8627,22463.0
2019-05-17 12:40:00,87.81,87.98,87.81,87.96,19376.0,73.8543,73.9973,73.8543,73.9805,19376.0
2019-05-17 12:45:00,87.94,87.98,87.9,87.96,19736.0,73.9637,73.9973,73.93,73.9805,19736.0
2019-05-17 12:50:00,87.95,88.01,87.87,87.98,24472.0,73.9721,74.0225,73.9048,73.9973,24472.0
2019-05-17 12:55:00,87.98,87.98,87.91,87.93,36991.0,73.9973,73.9973,73.9384,73.9552,36991.0
2019-05-17 13:00:00,87.92,88.07,87.89,87.97,18251.0,73.9468,74.073,73.9216,73.9889,18251.0
2019-05-17 13:05:00,87.97,88.07,87.96,88.07,16599.0,73.9889,74.073,73.9805,74.073,16599.0
2019-05-17 13:10:00,88.08,88.08,87.96,88.03,13743.0,74.0814,74.0814,73.9805,74.0393,13743.0
2019-05-17 13:15:00,88.0,88.07,87.98,88.0,16261.0,74.0141,74.073,73.9973,74.0141,16261.0
2019-05-17 13:20:00,87.98,88.05,87.96,88.0,32027.0,73.9973,74.0562,73.9805,74.0141,32027.0
2019-05-17 13:25:00,88.0,88.03,87.95,87.95,24278.0,74.0141,74.0393,73.9721,73.9721,24278.0
2019-05-17 13:30:00,87.95,87.99,87.88,87.97,29317.0,73.9721,74.0057,73.9132,73.9889,29317.0
2019-05-17 13:35:00,87.97,88.03,87.95,88.01,25422.0,73.9889,74.0393,73.9721,74.0225,25422.0
2019-05-17 13:40:00,88.02,88.04,87.9,87.96,16582.0,74.0309,74.0478,73.93,73.9805,16582.0
2019-05-17 13:45:00,87.97,88.03,87.91,87.97,24167.0,73.9889,74.0393,73.9384,73.9889,24167.0
2019-05-17 13:50:00,87.98,88.0,87.91,87.98,19573.0,73.9973,74.0141,73.9384,73.9973,19573.0
2019-05-17 13:55:00,87.97,88.01,87.95,88.0,35810.0,73.9889,74.0225,73.9721,74.0141,35810.0
2019-05-17 14:00:00,88.0,88.08,87.96,88.04,23000.0,74.0141,74.0814,73.9805,74.0478,23000.0
2019-05-17 14:05:00,88.04,88.05,87.93,87.95,26558.0,74.0478,74.0562,73.9552,73.9721,26558.0
2019-05-17 14:10:00,87.94,87.97,87.88,87.9,25006.0,73.9637,73.9889,73.9132,73.93,25006.0
2019-05-17 14:15:00,87.89,87.89,87.72,87.86,41113.0,73.9216,73.9216,73.7786,73.8964,41113.0
2019-05-17 14:20:00,87.85,87.92,87.82,87.84,24497.0,73.888,73.9468,73.8627,73.8795,24497.0
2019-05-17 14:25:00,87.83,87.87,87.77,87.87,18010.0,73.8711,73.9048,73.8207,73.9048,18010.0
2019-05-17 14:30:00,87.87,87.87,87.71,87.76,30274.0,73.9048,73.9048,73.7702,73.8123,30274.0
2019-05-17 14:35:00,87.75,87.81,87.7,87.77,29695.0,73.8038,73.8543,73.7618,73.8207,29695.0
2019-05-17 14:40:00,87.75,87.81,87.7,87.8,21613.0,73.8038,73.8543,73.7618,73.8459,21613.0
2019-05-17 14:45:00,87.8,87.92,87.79,87.92,19021.0,73.8459,73.9468,73.8375,73.9468,19021.0
2019-05-17 14:50:00,87.93,87.97,87.85,87.88,30495.0,73.9552,73.9889,73.888,73.9132,30495.0
2019-05-17 14:55:00,87.87,87.98,87.87,87.91,21936.0,73.9048,73.9973,73.9048,73.9384,21936.0
2019-05-17 15:00:00,87.91,87.93,87.67,87.68,51129.0,73.9384,73.9552,73.7366,73.745,51129.0
2019-05-17 15:05:00,87.68,87.69,87.51,87.52,52596.0,73.745,73.7534,73.602,73.6104,52596.0
2019-05-17 15:10:00,87.51,87.62,87.45,87.54,44282.0,73.602,73.6945,73.5515,73.6272,44282.0
2019-05-17 15:15:00,87.55,87.58,87.48,87.58,37748.0,73.6356,73.6609,73.5768,73.6609,37748.0
2019-05-17 15:20:00,87.58,87.67,87.55,87.62,28511.0,73.6609,73.7366,73.6356,73.6945,28511.0
2019-05-17 15:25:00,87.63,87.74,87.56,87.72,28662.0,73.7029,73.7954,73.644,73.7786,28662.0
2019-05-17 15:30:00,87.72,87.73,87.54,87.56,46375.0,73.7786,73.787,73.6272,73.644,46375.0
2019-05-17 15:35:00,87.56,87.62,87.48,87.49,61282.0,73.644,73.6945,73.5768,73.5852,61282.0
2019-05-17 15:40:00,87.49,87.67,87.39,87.62,76228.0,73.5852,73.7366,73.5011,73.6945,76228.0
2019-05-17 15:45:00,87.62,87.67,87.54,87.63,102014.0,73.6945,73.7366,73.6272,73.7029,102014.0
2019-05-17 15:50:00,87.63,87.8,87.59,87.7,117618.0,73.7029,73.8459,73.6693,73.7618,117618.0
2019-05-17 15:55:00,87.7,87.85,87.69,87.72,282663.0,73.7618,73.888,73.7534,73.7786,282663.0
2019-05-20 09:30:00,87.51,87.52,87.05,87.41,152984.0,73.602,73.6104,73.2151,73.5179,152984.0
2019-05-20 09:35:00,87.41,87.41,86.9,87.03,61840.0,73.5179,73.5179,73.0889,73.1983,61840.0
2019-05-20 09:40:00,86.96,87.24,86.89,87.24,30845.0,73.1394,73.3749,73.0805,73.3749,30845.0
2019-05-20 09:45:00,87.27,87.44,87.22,87.3,39074.0,73.4001,73.5431,73.3581,73.4254,39074.0
2019-05-20 09:50:00,87.29,87.46,87.24,87.42,48404.0,73.417,73.5599,73.3749,73.5263,48404.0
2019-05-20 09:55:00,87.41,87.87,87.4,87.82,72955.0,73.5179,73.9048,73.5095,73.8627,72955.0
2019-05-20 10:00:00,87.82,87.96,87.69,87.96,37935.0,73.8627,73.9805,73.7534,73.9805,37935.0
2019-05-20 10:05:00,87.96,88.0,87.84,87.9,35384.0,73.9805,74.0141,73.8795,73.93,35384.0
2019-05-20 10:10:00,87.89,87.94,87.78,87.94,30208.0,73.9216,73.9637,73.8291,73.9637,30208.0
2019-05-20 10:15:00,87.95,87.95,87.68,87.74,32239.0,73.9721,73.9721,73.745,73.7954,32239.0
2019-05-20 10:20:00,87.71,87.81,87.62,87.8,22904.0,73.7702,73.8543,73.6945,73.8459,22904.0
2019-05-20 10:25:00,87.8,87.87,87.68,87.81,56775.0,73.8459,73.9048,73.745,73.8543,56775.0
2019-05-20 10:30:00,87.81,87.94,87.71,87.87,83378.0,73.8543,73.9637,73.7702,73.9048,83378.0
2019-05-20 10:35:00,87.88,87.9,87.77,87.79,14788.0,73.9132,73.93,73.8207,73.8375,14788.0
2019-05-20 10:40:00,87.8,87.83,87.72,87.73,25866.0,73.8459,73.8711,73.7786,73.787,25866.0
2019-05-20 10:45:00,87.74,87.81,87.69,87.76,36500.0,73.7954,73.8543,73.7534,73.8123,36500.0
2019-05-20 10:50:00,87.76,87.84,87.74,87.8,25659.0,73.8123,73.8795,73.7954,73.8459,25659.0
2019-05-20 10:55:00,87.79,87.93,87.78,87.88,17603.0,73.8375,73.9552,73.8291,73.9132,17603.0
2019-05-20 11:00:00,87.89,87.94,87.8,87.8,18433.0,73.9216,73.9637,73.8459,73.8459,18433.0
2019-05-20 11:05:00,87.81,87.81,87.74,87.77,25659.0,73.8543,73.8543,73.7954,73.8207,25659.0
2019-05-20 11:10:00,87.77,87.84,87.74,87.78,30799.0,73.8207,73.8795,73.7954,73.8291,30799.0
2019-05-20 11:15:00,87.78,87.82,87.72,87.77,50600.0,73.8291,73.8627,73.7786,73.8207,50600.0
2019-05-20 11:20:00,87.76,87.77,87.65,87.72,37481.0,73.8123,73.8207,73.7197,73.7786,37481.0
2019-05-20 11:25:00,87.72,87.81,87.66,87.69,12169.0,73.7786,73.8543,73.7282,73.7534,12169.0
2019-05-20 11:30:00,87.7,87.78,87.63,87.68,19816.0,73.7618,73.8291,73.7029,73.745,19816.0
2019-05-20 11:35:00,87.66,87.67,87.47,87.49,16669.0,73.7282,73.7366,73.5683,73.5852,16669.0
2019-05-20 11:40:00,87.48,87.61,87.46,87.61,26035.0,73.5768,73.6861,73.5599,73.6861,26035.0
2019-05-20 11:45:00,87.63,87.73,87.62,87.72,16945.0,73.7029,73.787,73.6945,73.7786,16945.0
2019-05-20 11:50:00,87.72,87.75,87.6,87.6,12198.0,73.7786,73.8038,73.6777,73.6777,12198.0
2019-05-20 11:55:00,87.62,87.66,87.54,87.63,14384.0,73.6945,73.7282,73.6272,73.7029,14384.0
2019-05-20 12:00:00,87.64,87.66,87.53,87.59,13540.0,73.7113,73.7282,73.6188,73.6693,13540.0
2019-05-20 12:05:00,87.58,87.63,87.55,87.6,15221.0,73.6609,73.7029,73.6356,73.6777,15221.0
2019-05-20 12:10:00,87.59,87.73,87.59,87.68,11436.0,73.6693,73.787,73.6693,73.745,11436.0
2019-05-20 12:15:00,87.68,87.69,87.64,87.64,16329.0,73.745,73.7534,73.7113,73.7113,16329.0
2019-05-20 12:20:00,87.65,87.72,87.63,87.68,16897.0,73.7197,73.7786,73.7029,73.745,16897.0
2019-05-20 12:25:00,87.68,87.71,87.59,87.59,15748.0,73.745,73.7702,73.6693,73.6693,15748.0
2019-05-20 12:30:00,87.6,87.6,87.45,87.46,28113.0,73.6777,73.6777,73.5515,73.5599,28113.0
2019-05-20 12:35:00,87.45,87.65,87.45,87.62,15877.0,73.5515,73.7197,73.5515,73.6945,15877.0
2019-05-20 12:40:00,87.61,87.61,87.52,87.55,13853.0,73.6861,73.6861,73.6104,73.6356,13853.0
2019-05-20 12:45:00,87.55,87.63,87.55,87.56,18048.0,73.6356,73.7029,73.6356,73.644,18048.0
2019-05-20 12:50:00,87.57,87.62,87.51,87.52,15031.0,73.6525,73.6945,73.602,73.6104,15031.0
2019-05-20 12:55:00,87.51,87.51,87.41,87.42,13610.0,73.602,73.602,73.5179,73.5263,13610.0
2019-05-20 13:00:00,87.38,87.48,87.32,87.35,24812.0,73.4927,73.5768,73.4422,73.4674,24812.0
2019-05-20 13:05:00,87.33,87.43,87.31,87.38,17084.0,73.4506,73.5347,73.4338,73.4927,17084.0
2019-05-20 13:10:00,87.38,87.5,87.38,87.5,22688.0,73.4927,73.5936,73.4927,73.5936,22688.0
2019-05-20 13:15:00,87.49,87.5,87.43,87.43,12467.0,73.5852,73.5936,73.5347,73.5347,12467.0
2019-05-20 13:20:00,87.43,87.46,87.36,87.44,18245.0,73.5347,73.5599,73.4758,73.5431,18245.0
2019-05-20 13:25:00,87.43,87.52,87.4,87.51,18658.0,73.5347,73.6104,73.5095,73.602,18658.0
2019-05-20 13:30:00,87.5,87.54,87.47,87.48,14662.0,73.5936,73.6272,73.5683,73.5768,14662.0
2019-05-20 13:35:00,87.47,87.57,87.47,87.56,23576.0,73.5683,73.6525,73.5683,73.644,23576.0
2019-05-20 13:40:00,87.57,87.58,87.51,87.52,16913.0,73.6525,73.6609,73.602,73.6104,16913.0
2019-05-20 13:45:00,87.52,87.62,87.51,87.59,20512.0,73.6104,73.6945,73.602,73.6693,20512.0
2019-05-20 13:50:00,87.59,87.66,87.56,87.65,28741.0,73.6693,73.7282,73.644,73.7197,28741.0
2019-05-20 13:55:00,87.66,87.67,87.63,87.67,20216.0,73.7282,73.7366,73.7029,73.7366,20216.0
2019-05-20 14:00:00,87.67,87.71,87.62,87.64,16138.0,73.7366,73.7702,73.6945,73.7113,16138.0
2019-05-20 14:05:00,87.64,87.68,87.62,87.63,22655.0,73.7113,73.745,73.6945,73.7029,22655.0
2019-05-20 14:10:00,87.63,87.67,87.49,87.5,63912.0,73.7029,73.7366,73.5852,73.5936,63912.0
2019-05-20 14:15:00,87.5,87.56,87.49,87.52,22566.0,73.5936,73.644,73.5852,73.6104,22566.0
2019-05-20 14:20:00,87.52,87.54,87.4,87.42,17007.0,73.6104,73.6272,73.5095,73.5263,17007.0
2019-05-20 14:25:00,87.42,87.48,87.41,87.46,106406.0,73.5263,73.5768,73.5179,73.5599,106406.0
2019-05-20 14:30:00,87.45,87.47,87.39,87.39,23114.0,73.5515,73.5683,73.5011,73.5011,23114.0
2019-05-20 14:35:00,87.4,87.41,87.29,87.31,25482.0,73.5095,73.5179,73.417,73.4338,25482.0
2019-05-20 14:40:00,87.31,87.4,87.27,87.35,21957.0,73.4338,73.5095,73.4001,73.4674,21957.0
2019-05-20 14:45:00,87.35,87.35,87.22,87.23,22043.0,73.4674,73.4674,73.3581,73.3665,22043.0
2019-05-20 14:50:00,87.24,87.27,87.15,87.23,26259.0,73.3749,73.4001,73.2992,73.3665,26259.0
2019-05-20 14:55:00,87.22,87.23,87.16,87.2,23336.0,73.3581,73.3665,73.3076,73.3413,23336.0
2019-05-20 15:00:00,87.2,87.23,87.14,87.18,24719.0,73.3413,73.3665,73.2908,73.3244,24719.0
2019-05-20 15:05:00,87.17,87.25,87.15,87.21,37232.0,73.316,73.3833,73.2992,73.3497,37232.0
2019-05-20 15:10:00,87.2,87.22,87.11,87.22,34743.0,73.3413,73.3581,73.2656,73.3581,34743.0
2019-05-20 15:15:00,87.21,87.35,87.21,87.33,36222.0,73.3497,73.4674,73.3497,73.4506,36222.0
2019-05-20 15:20:00,87.33,87.38,87.29,87.31,29079.0,73.4506,73.4927,73.417,73.4338,29079.0
2019-05-20 15:25:00,87.31,87.41,87.27,87.4,31602.0,73.4338,73.5179,73.4001,73.5095,31602.0
2019-05-20 15:30:00,87.4,87.47,87.36,87.4,53907.0,73.5095,73.5683,73.4758,73.5095,53907.0
2019-05-20 15:35:00,87.39,87.54,87.37,87.51,43246.0,73.5011,73.6272,73.4842,73.602,43246.0
2019-05-20 15:40:00,87.51,87.53,87.4,87.44,50074.0,73.602,73.6188,73.5095,73.5431,50074.0
2019-05-20 15:45:00,87.44,87.54,87.43,87.48,72760.0,73.5431,73.6272,73.5347,73.5768,72760.0
2019-05-20 15:50:00,87.49,87.59,87.43,87.57,74502.0,73.5852,73.6693,73.5347,73.6525,74502.0
2019-05-20 15:55:00,87.57,87.76,87.5,87.54,333254.0,73.6525,73.8123,73.5936,73.6272,333254.0
2019-05-21 09:30:00,88.02,88.26,88.0,88.19,85309.0,74.0309,74.2328,74.0141,74.1739,85309.0
2019-05-21 09:35:00,88.2,88.29,88.03,88.12,64991.0,74.1823,74.258,74.0393,74.115,64991.0
2019-05-21 09:40:00,88.13,88.29,88.09,88.28,47462.0,74.1235,74.258,74.0898,74.2496,47462.0
2019-05-21 09:45:00,88.25,88.43,88.16,88.43,30250.0,74.2244,74.3758,74.1487,74.3758,30250.0
2019-05-21 09:50:00,88.45,88.45,88.19,88.25,123882.0,74.3926,74.3926,74.1739,74.2244,123882.0
2019-05-21 09:55:00,88.23,88.31,88.09,88.19,51247.0,74.2076,74.2748,74.0898,74.1739,51247.0
2019-05-21 10:00:00,88.16,88.25,88.06,88.23,47703.0,74.1487,74.2244,74.0646,74.2076,47703.0
2019-05-21 10:05:00,88.22,88.33,88.22,88.33,53513.0,74.1992,74.2917,74.1992,74.2917,53513.0
2019-05-21 10:10:00,88.33,88.41,88.25,88.34,30872.0,74.2917,74.359,74.2244,74.3001,30872.0
2019-05-21 10:15:00,88.35,88.4,88.27,88.39,61844.0,74.3085,74.3505,74.2412,74.3421,61844.0
2019-05-21 10:20:00,88.39,88.56,88.37,88.41,71184.0,74.3421,74.4851,74.3253,74.359,71184.0
2019-05-21 10:25:00,88.43,88.46,88.32,88.41,54239.0,74.3758,74.401,74.2833,74.359,54239.0
2019-05-21 10:30:00,88.41,88.56,88.35,88.52,97825.0,74.359,74.4851,74.3085,74.4515,97825.0
2019-05-21 10:35:00,88.53,88.6,88.42,88.59,68466.0,74.4599,74.5188,74.3674,74.5103,68466.0
2019-05-21 10:40:00,88.6,88.69,88.53,88.58,72276.0,74.5188,74.5945,74.4599,74.5019,72276.0
2019-05-21 10:45:00,88.6,88.66,88.49,88.58,76512.0,74.5188,74.5692,74.4262,74.5019,76512.0
2019-05-21 10:50:00,88.58,88.63,88.5,88.52,49103.0,74.5019,74.544,74.4347,74.4515,49103.0
2019-05-21 10:55:00,88.52,88.66,88.49,88.63,44574.0,74.4515,74.5692,74.4262,74.544,44574.0
2019-05-21 11:00:00,88.64,88.66,88.49,88.49,58426.0,74.5524,74.5692,74.4262,74.4262,58426.0
2019-05-21 11:05:00,88.48,88.53,88.44,88.5,50868.0,74.4178,74.4599,74.3842,74.4347,50868.0
2019-05-21 11:10:00,88.49,88.49,88.29,88.37,64222.0,74.4262,74.4262,74.258,74.3253,64222.0
2019-05-21 11:15:00,88.37,88.48,88.35,88.37,46124.0,74.3253,74.4178,74.3085,74.3253,46124.0
2019-05-21 11:20:00,88.39,88.43,88.32,88.38,43713.0,74.3421,74.3758,74.2833,74.3337,43713.0
2019-05-21 11:25:00,88.38,88.43,88.37,88.41,31997.0,74.3337,74.3758,74.3253,74.359,31997.0
2019-05-21 11:30:00,88.42,88.42,88.34,88.36,34825.0,74.3674,74.3674,74.3001,74.3169,34825.0
2019-05-21 11:35:00,88.36,88.39,88.34,88.38,35039.0,74.3169,74.3421,74.3001,74.3337,35039.0
2019-05-21 11:40:00,88.39,88.39,88.27,88.3,37485.0,74.3421,74.3421,74.2412,74.2664,37485.0
2019-05-21 11:45:00,88.3,88.33,88.24,88.31,39555.0,74.2664,74.2917,74.216,74.2748,39555.0
2019-05-21 11:50:00,88.31,88.33,88.25,88.31,27445.0,74.2748,74.2917,74.2244,74.2748,27445.0
2019-05-21 11:55:00,88.32,88.35,88.19,88.21,74659.0,74.2833,74.3085,74.1739,74.1907,74659.0
2019-05-21 12:00:00,88.21,88.27,87.99,87.99,55985.0,74.1907,74.2412,74.0057,74.0057,55985.0
2019-05-21 12:05:00,87.98,88.06,87.92,87.96,49086.0,73.9973,74.0646,73.9468,73.9805,49086.0
2019-05-21 12:10:00,87.95,87.99,87.9,87.92,36545.0,73.9721,74.0057,73.93,73.9468,36545.0
2019-05-21 12:15:00,87.92,87.96,87.84,87.93,34055.0,73.9468,73.9805,73.8795,73.9552,34055.0
2019-05-21 12:20:00,87.94,87.98,87.91,87.94,27662.0,73.9637,73.9973,73.9384,73.9637,27662.0
2019-05-21 12:25:00,87.93,87.96,87.88,87.89,25745.0,73.9552,73.9805,73.9132,73.9216,25745.0
2019-05-21 12:30:00,87.88,87.98,87.88,87.9,24876.0,73.9132,73.9973,73.9132,73.93,24876.0
2019-05-21 12:35:00,87.91,87.96,87.86,87.92,31356.0,73.9384,73.9805,73.8964,73.9468,31356.0
2019-05-21 12:40:00,87.93,87.94,87.9,87.9,18003.0,73.9552,73.9637,73.93,73.93,18003.0
2019-05-21 12:45:00,87.9,87.91,87.79,87.91,16689.0,73.93,73.9384,73.8375,73.9384,16689.0
2019-05-21 12:50:00,87.92,87.97,87.87,87.9,30567.0,73.9468,73.9889,73.9048,73.93,30567.0
2019-05-21 12:55:00,87.89,87.96,87.86,87.91,18788.0,73.9216,73.9805,73.8964,73.9384,18788.0
2019-05-21 13:00:00,87.91,87.96,87.88,87.92,23684.0,73.9384,73.9805,73.9132,73.9468,23684.0
2019-05-21 13:05:00,87.93,88.0,87.92,87.92,14811.0,73.9552,74.0141,73.9468,73.9468,14811.0
2019-05-21 13:10:00,87.94,87.95,87.88,87.91,11449.0,73.9637,73.9721,73.9132,73.9384,11449.0
2019-05-21 13:15:00,87.9,87.94,87.84,87.94,17701.0,73.93,73.9637,73.8795,73.9637,17701.0
2019-05-21 13:20:00,87.94,88.04,87.92,88.04,41064.0,73.9637,74.0478,73.9468,74.0478,41064.0
2019-05-21 13:25:00,88.05,88.05,87.92,87.96,27028.0,74.0562,74.0562,73.9468,73.9805,27028.0
2019-05-21 13:30:00,87.95,88.01,87.95,87.98,22816.0,73.9721,74.0225,73.9721,73.9973,22816.0
2019-05-21 13:35:00,87.99,88.03,87.98,88.02,16364.0,74.0057,74.0393,73.9973,74.0309,16364.0
2019-05-21 13:40:00,88.03,88.06,87.99,88.06,53322.0,74.0393,74.0646,74.0057,74.0646,53322.0
2019-05-21 13:45:00,88.06,88.15,87.98,88.0,85433.0,74.0646,74.1403,73.9973,74.0141,85433.0
2019-05-21 13:50:00,88.0,88.02,87.89,88.02,27732.0,74.0141,74.0309,73.9216,74.0309,27732.0
2019-05-21 13:55:00,88.02,88.04,87.96,87.99,27339.0,74.0309,74.0478,73.9805,74.0057,27339.0
2019-05-21 14:00:00,87.98,88.01,87.96,87.96,23708.0,73.9973,74.0225,73.9805,73.9805,23708.0
2019-05-21 14:05:00,87.97,87.99,87.88,87.88,19498.0,73.9889,74.0057,73.9132,73.9132,19498.0
2019-05-21 14:10:00,87.9,87.93,87.78,87.8,37921.0,73.93,73.9552,73.8291,73.8459,37921.0
2019-05-21 14:15:00,87.81,87.87,87.8,87.85,52012.0,73.8543,73.9048,73.8459,73.888,52012.0
2019-05-21 14:20:00,87.85,87.89,87.84,87.84,35061.0,73.888,73.9216,73.8795,73.8795,35061.0
2019-05-21 14:25:00,87.84,87.96,87.83,87.95,42718.0,73.8795,73.9805,73.8711,73.9721,42718.0
2019-05-21 14:30:00,87.96,87.99,87.92,87.96,32357.0,73.9805,74.0057,73.9468,73.9805,32357.0
2019-05-21 14:35:00,87.97,87.97,87.91,87.93,136255.0,73.9889,73.9889,73.9384,73.9552,136255.0
2019-05-21 14:40:00,87.94,87.94,87.81,87.89,32342.0,73.9637,73.9637,73.8543,73.9216,32342.0
2019-05-21 14:45:00,87.9,87.9,87.79,87.8,26465.0,73.93,73.93,73.8375,73.8459,26465.0
2019-05-21 14:50:00,87.79,87.92,87.76,87.91,136359.0,73.8375,73.9468,73.8123,73.9384,136359.0
2019-05-21 14:55:00,87.9,87.91,87.86,87.87,42597.0,73.93,73.9384,73.8964,73.9048,42597.0
2019-05-21 15:00:00,87.88,87.96,87.86,87.95,34411.0,73.9132,73.9805,73.8964,73.9721,34411.0
2019-05-21 15:05:00,87.95,87.95,87.88,87.9,47469.0,73.9721,73.9721,73.9132,73.93,47469.0
2019-05-21 15:10:00,87.9,87.92,87.85,87.86,25053.0,73.93,73.9468,73.888,73.8964,25053.0
2019-05-21 15:15:00,87.86,87.87,87.76,87.82,45080.0,73.8964,73.9048,73.8123,73.8627,45080.0
2019-05-21 15:20:00,87.82,87.87,87.77,87.86,37121.0,73.8627,73.9048,73.8207,73.8964,37121.0
2019-05-21 15:25:00,87.86,87.89,87.83,87.89,30780.0,73.8964,73.9216,73.8711,73.9216,30780.0
2019-05-21 15:30:00,87.88,88.0,87.87,87.94,39453.0,73.9132,74.0141,73.9048,73.9637,39453.0
2019-05-21 15:35:00,87.95,87.98,87.89,87.89,54872.0,73.9721,73.9973,73.9216,73.9216,54872.0
2019-05-21 15:40:00,87.89,87.92,87.78,87.8,49448.0,73.9216,73.9468,73.8291,73.8459,49448.0
2019-05-21 15:45:00,87.8,87.92,87.78,87.9,55442.0,73.8459,73.9468,73.8291,73.93,55442.0
2019-05-21 15:50:00,87.91,87.92,87.72,87.78,105705.0,73.9384,73.9468,73.7786,73.8291,105705.0
2019-05-21 15:55:00,87.78,87.84,87.71,87.82,367067.0,73.8291,73.8795,73.7702,73.8627,367067.0
2019-05-22 09:30:00,87.72,87.86,87.6,87.7,115107.0,73.7786,73.8964,73.6777,73.7618,115107.0
2019-05-22 09:35:00,87.69,87.84,87.62,87.65,32844.0,73.7534,73.8795,73.6945,73.7197,32844.0
2019-05-22 09:40:00,87.65,87.7,87.43,87.5,27158.0,73.7197,73.7618,73.5347,73.5936,27158.0
2019-05-22 09:45:00,87.48,87.56,87.42,87.53,32716.0,73.5768,73.644,73.5263,73.6188,32716.0
2019-05-22 09:50:00,87.54,87.79,87.53,87.78,42048.0,73.6272,73.8375,73.6188,73.8291,42048.0
2019-05-22 09:55:00,87.79,87.9,87.75,87.84,25958.0,73.8375,73.93,73.8038,73.8795,25958.0
2019-05-22 10:00:00,87.82,88.05,87.82,88.0,17028.0,73.8627,74.0562,73.8627,74.0141,17028.0
2019-05-22 10:05:00,88.0,88.01,87.86,87.92,22827.0,74.0141,74.0225,73.8964,73.9468,22827.0
2019-05-22 10:10:00,87.92,87.92,87.75,87.79,31050.0,73.9468,73.9468,73.8038,73.8375,31050.0
2019-05-22 10:15:00,87.78,88.09,87.73,87.73,54528.0,73.8291,74.0898,73.787,73.787,54528.0
2019-05-22 10:20:00,87.73,87.78,87.66,87.78,31797.0,73.787,73.8291,73.7282,73.8291,31797.0
2019-05-22 10:25:00,87.77,87.93,87.77,87.89,38509.0,73.8207,73.9552,73.8207,73.9216,38509.0
2019-05-22 10:30:00,87.88,87.88,87.72,87.83,44422.0,73.9132,73.9132,73.7786,73.8711,44422.0
2019-05-22 10:35:00,87.83,87.87,87.77,87.78,33159.0,73.8711,73.9048,73.8207,73.8291,33159.0
2019-05-22 10:40:00,87.78,87.79,87.58,87.74,107011.0,73.8291,73.8375,73.6609,73.7954,107011.0
2019-05-22 10:45:00,87.74,87.86,87.7,87.84,36507.0,73.7954,73.8964,73.7618,73.8795,36507.0
2019-05-22 10:50:00,87.83,87.88,87.81,87.84,57513.0,73.8711,73.9132,73.8543,73.8795,57513.0
2019-05-22 10:55:00,87.85,87.87,87.75,87.86,25617.0,73.888,73.9048,73.8038,73.8964,25617.0
2019-05-22 11:00:00,87.85,87.93,87.84,87.9,59190.0,73.888,73.9552,73.8795,73.93,59190.0
2019-05-22 11:05:00,87.9,87.99,87.87,87.93,26420.0,73.93,74.0057,73.9048,73.9552,26420.0
2019-05-22 11:10:00,87.92,88.01,87.89,87.96,32978.0,73.9468,74.0225,73.9216,73.9805,32978.0
2019-05-22 11:15:00,87.95,88.12,87.95,88.12,37705.0,73.9721,74.115,73.9721,74.115,37705.0
2019-05-22 11:20:00,88.13,88.14,88.01,88.08,57386.0,74.1235,74.1319,74.0225,74.0814,57386.0
2019-05-22 11:25:00,88.1,88.16,88.09,88.09,59072.0,74.0982,74.1487,74.0898,74.0898,59072.0
2019-05-22 11:30:00,88.1,88.13,88.02,88.04,52944.0,74.0982,74.1235,74.0309,74.0478,52944.0
2019-05-22 11:35:00,88.04,88.04,87.89,87.92,38479.0,74.0478,74.0478,73.9216,73.9468,38479.0
2019-05-22 11:40:00,87.91,87.94,87.8,87.87,63873.0,73.9384,73.9637,73.8459,73.9048,63873.0
2019-05-22 11:45:00,87.88,88.01,87.87,87.91,19067.0,73.9132,74.0225,73.9048,73.9384,19067.0
2019-05-22 11:50:00,87.92,87.99,87.87,87.98,34737.0,73.9468,74.0057,73.9048,73.9973,34737.0
2019-05-22 11:55:00,87.99,88.02,87.95,87.99,30622.0,74.0057,74.0309,73.9721,74.0057,30622.0
2019-05-22 12:00:00,87.97,88.05,87.97,88.01,64161.0,73.9889,74.0562,73.9889,74.0225,64161.0
2019-05-22 12:05:00,88.02,88.03,87.98,87.98,21952.0,74.0309,74.0393,73.9973,73.9973,21952.0
2019-05-22 12:10:00,87.98,88.08,87.97,88.08,19526.0,73.9973,74.0814,73.9889,74.0814,19526.0
2019-05-22 12:15:00,88.08,88.15,88.08,88.15,24142.0,74.0814,74.1403,74.0814,74.1403,24142.0
2019-05-22 12:20:00,88.14,88.23,88.14,88.21,42210.0,74.1319,74.2076,74.1319,74.1907,42210.0
2019-05-22 12:25:00,88.21,88.21,88.16,88.17,23963.0,74.1907,74.1907,74.1487,74.1571,23963.0
2019-05-22 12:30:00,88.17,88.19,88.14,88.19,31190.0,74.1571,74.1739,74.1319,74.1739,31190.0
2019-05-22 12:35:00,88.19,88.26,88.17,88.2,24745.0,74.1739,74.2328,74.1571,74.1823,24745.0
2019-05-22 12:40:00,88.2,88.21,88.16,88.19,21093.0,74.1823,74.1907,74.1487,74.1739,21093.0
2019-05-22 12:45:00,88.18,88.23,88.16,88.23,41001.0,74.1655,74.2076,74.1487,74.2076,41001.0
2019-05-22 12:50:00,88.23,88.25,88.16,88.17,33187.0,74.2076,74.2244,74.1487,74.1571,33187.0
2019-05-22 12:55:00,88.17,88.26,88.17,88.22,22645.0,74.1571,74.2328,74.1571,74.1992,22645.0
2019-05-22 13:00:00,88.21,88.23,88.16,88.17,25686.0,74.1907,74.2076,74.1487,74.1571,25686.0
2019-05-22 13:05:00,88.17,88.23,88.15,88.18,48034.0,74.1571,74.2076,74.1403,74.1655,48034.0
2019-05-22 13:10:00,88.19,88.25,88.16,88.25,31329.0,74.1739,74.2244,74.1487,74.2244,31329.0
2019-05-22 13:15:00,88.24,88.34,88.24,88.34,33258.0,74.216,74.3001,74.216,74.3001,33258.0
2019-05-22 13:20:00,88.33,88.38,88.27,88.3,102631.0,74.2917,74.3337,74.2412,74.2664,102631.0
2019-05-22 13:25:00,88.29,88.34,88.24,88.31,34122.0,74.258,74.3001,74.216,74.2748,34122.0
2019-05-22 13:30:00,88.31,88.31,88.25,88.28,26876.0,74.2748,74.2748,74.2244,74.2496,26876.0
2019-05-22 13:35:00,88.27,88.34,88.24,88.34,43797.0,74.2412,74.3001,74.216,74.3001,43797.0
2019-05-22 13:40:00,88.35,88.45,88.34,88.44,50954.0,74.3085,74.3926,74.3001,74.3842,50954.0
2019-05-22 13:45:00,88.45,88.54,88.44,88.54,63909.0,74.3926,74.4683,74.3842,74.4683,63909.0
2019-05-22 13:50:00,88.53,88.55,88.5,88.54,45594.0,74.4599,74.4767,74.4347,74.4683,45594.0
2019-05-22 13:55:00,88.54,88.55,88.49,88.53,35459.0,74.4683,74.4767,74.4262,74.4599,35459.0
2019-05-22 14:00:00,88.52,88.53,88.46,88.47,50866.0,74.4515,74.4599,74.401,74.4094,50866.0
2019-05-22 14:05:00,88.48,88.57,88.48,88.56,21115.0,74.4178,74.4935,74.4178,74.4851,21115.0
2019-05-22 14:10:00,88.55,88.62,88.55,88.56,66655.0,74.4767,74.5356,74.4767,74.4851,66655.0
2019-05-22 14:15:00,88.56,88.57,88.49,88.52,35535.0,74.4851,74.4935,74.4262,74.4515,35535.0
2019-05-22 14:20:00,88.54,88.66,88.54,88.63,37042.0,74.4683,74.5692,74.4683,74.544,37042.0
2019-05-22 14:25:00,88.62,88.7,88.54,88.56,65921.0,74.5356,74.6029,74.4683,74.4851,65921.0
2019-05-22 14:30:00,88.56,88.76,88.56,88.74,74422.0,74.4851,74.6533,74.4851,74.6365,74422.0
2019-05-22 14:35:00,88.76,88.77,88.66,88.67,34499.0,74.6533,74.6617,74.5692,74.5776,34499.0
2019-05-22 14:40:00,88.67,88.77,88.67,88.67,26990.0,74.5776,74.6617,74.5776,74.5776,26990.0
2019-05-22 14:45:00,88.68,88.74,88.68,88.69,42979.0,74.586,74.6365,74.586,74.5945,42979.0
2019-05-22 14:50:00,88.7,88.77,88.7,88.74,47708.0,74.6029,74.6617,74.6029,74.6365,47708.0
2019-05-22 14:55:00,88.75,88.78,88.71,88.76,49740.0,74.6449,74.6702,74.6113,74.6533,49740.0
2019-05-22 15:00:00,88.76,88.81,88.73,88.76,43913.0,74.6533,74.6954,74.6281,74.6533,43913.0
2019-05-22 15:05:00,88.76,88.77,88.66,88.68,44114.0,74.6533,74.6617,74.5692,74.586,44114.0
2019-05-22 15:10:00,88.68,88.73,88.66,88.69,34455.0,74.586,74.6281,74.5692,74.5945,34455.0
2019-05-22 15:15:00,88.69,88.76,88.63,88.76,74091.0,74.5945,74.6533,74.544,74.6533,74091.0
2019-05-22 15:20:00,88.76,88.76,88.68,88.69,79523.0,74.6533,74.6533,74.586,74.5945,79523.0
2019-05-22 15:25:00,88.69,88.73,88.68,88.7,115811.0,74.5945,74.6281,74.586,74.6029,115811.0
2019-05-22 15:30:00,88.7,88.71,88.64,88.7,87797.0,74.6029,74.6113,74.5524,74.6029,87797.0
2019-05-22 15:35:00,88.7,88.83,88.67,88.82,104098.0,74.6029,74.7122,74.5776,74.7038,104098.0
2019-05-22 15:40:00,88.81,88.82,88.75,88.81,90323.0,74.6954,74.7038,74.6449,74.6954,90323.0
2019-05-22 15:45:00,88.8,88.86,88.79,88.84,106935.0,74.687,74.7374,74.6786,74.7206,106935.0
2019-05-22 15:50:00,88.84,89.04,88.83,89.04,200800.0,74.7206,74.8888,74.7122,74.8888,200800.0
2019-05-22 15:55:00,89.04,89.12,88.66,88.78,572620.0,74.8888,74.9561,74.5692,74.6702,572620.0
2019-05-23 09:30:00,91.08,91.69,90.88,91.16,404563.0,76.6046,77.1177,76.4364,76.6719,404563.0
2019-05-23 09:35:00,91.17,91.21,90.12,90.43,304475.0,76.6803,76.7139,75.7972,76.0579,304475.0
2019-05-23 09:40:00,90.43,90.95,90.2,90.42,176866.0,76.0579,76.4953,75.8645,76.0495,176866.0
2019-05-23 09:45:00,90.43,90.89,90.25,90.88,173929.0,76.0579,76.4448,75.9065,76.4364,173929.0
2019-05-23 09:50:00,90.86,91.33,90.86,91.28,262737.0,76.4196,76.8149,76.4196,76.7728,262737.0
2019-05-23 09:55:00,91.29,91.48,90.94,91.15,178297.0,76.7812,76.941,76.4869,76.6635,178297.0
2019-05-23 10:00:00,91.18,91.2,90.63,90.65,94843.0,76.6887,76.7055,76.2261,76.243,94843.0
2019-05-23 10:05:00,90.64,90.64,90.26,90.45,78247.0,76.2345,76.2345,75.9149,76.0747,78247.0
2019-05-23 10:10:00,90.46,90.54,90.18,90.48,172670.0,76.0831,76.1504,75.8476,76.1,172670.0
2019-05-23 10:15:00,90.48,90.55,90.3,90.4,197899.0,76.1,76.1588,75.9486,76.0327,197899.0
2019-05-23 10:20:00,90.4,90.49,90.36,90.47,88386.0,76.0327,76.1084,75.999,76.0916,88386.0
2019-05-23 10:25:00,90.45,90.59,90.42,90.57,102013.0,76.0747,76.1925,76.0495,76.1757,102013.0
2019-05-23 10:30:00,90.56,90.9,90.56,90.84,218394.0,76.1673,76.4532,76.1673,76.4028,218394.0
2019-05-23 10:35:00,90.85,90.98,90.84,90.88,109054.0,76.4112,76.5205,76.4028,76.4364,109054.0
2019-05-23 10:40:00,90.89,90.95,90.64,90.67,80631.0,76.4448,76.4953,76.2345,76.2598,80631.0
2019-05-23 10:45:00,90.68,90.78,90.54,90.69,97340.0,76.2682,76.3523,76.1504,76.2766,97340.0
2019-05-23 10:50:00,90.7,90.9,90.7,90.78,95801.0,76.285,76.4532,76.285,76.3523,95801.0
2019-05-23 10:55:00,90.79,90.85,90.67,90.73,64447.0,76.3607,76.4112,76.2598,76.3102,64447.0
2019-05-23 11:00:00,90.71,90.71,90.41,90.52,82242.0,76.2934,76.2934,76.0411,76.1336,82242.0
2019-05-23 11:05:00,90.52,90.64,90.43,90.43,135247.0,76.1336,76.2345,76.0579,76.0579,135247.0
2019-05-23 11:10:00,90.43,90.43,90.19,90.24,118874.0,76.0579,76.0579,75.8561,75.8981,118874.0
2019-05-23 11:15:00,90.26,90.47,90.2,90.42,130099.0,75.9149,76.0916,75.8645,76.0495,130099.0
2019-05-23 11:20:00,90.42,90.57,90.3,90.53,89123.0,76.0495,76.1757,75.9486,76.142,89123.0
2019-05-23 11:25:00,90.54,90.65,90.5,90.6,240619.0,76.1504,76.243,76.1168,76.2009,240619.0
2019-05-23 11:30:00,90.6,90.64,90.47,90.54,144017.0,76.2009,76.2345,76.0916,76.1504,144017.0
2019-05-23 11:35:00,90.54,90.65,90.52,90.62,86466.0,76.1504,76.243,76.1336,76.2177,86466.0
2019-05-23 11:40:00,90.63,90.81,90.58,90.73,114337.0,76.2261,76.3775,76.1841,76.3102,114337.0
2019-05-23 11:45:00,90.74,90.84,90.69,90.73,115994.0,76.3186,76.4028,76.2766,76.3102,115994.0
2019-05-23 11:50:00,90.73,90.85,90.63,90.65,130570.0,76.3102,76.4112,76.2261,76.243,130570.0
2019-05-23 11:55:00,90.66,90.75,90.63,90.72,103479.0,76.2514,76.3271,76.2261,76.3018,103479.0
2019-05-23 12:00:00,90.71,90.76,90.64,90.72,93978.0,76.2934,76.3355,76.2345,76.3018,93978.0
2019-05-23 12:05:00,90.72,91.0,90.7,90.75,140865.0,76.3018,76.5373,76.285,76.3271,140865.0
2019-05-23 12:10:00,90.75,90.78,90.66,90.66,105705.0,76.3271,76.3523,76.2514,76.2514,105705.0
2019-05-23 12:15:00,90.65,90.79,90.56,90.74,71446.0,76.243,76.3607,76.1673,76.3186,71446.0
2019-05-23 12:20:00,90.71,90.75,90.68,90.7,52141.0,76.2934,76.3271,76.2682,76.285,52141.0
2019-05-23 12:25:00,90.7,90.75,90.69,90.7,65647.0,76.285,76.3271,76.2766,76.285,65647.0
2019-05-23 12:30:00,90.71,90.83,90.7,90.83,79534.0,76.2934,76.3943,76.285,76.3943,79534.0
2019-05-23 12:35:00,90.83,90.9,90.78,90.89,94388.0,76.3943,76.4532,76.3523,76.4448,94388.0
2019-05-23 12:40:00,90.89,91.16,90.86,91.15,181809.0,76.4448,76.6719,76.4196,76.6635,181809.0
2019-05-23 12:45:00,91.16,91.17,90.96,90.99,165283.0,76.6719,76.6803,76.5037,76.5289,165283.0
2019-05-23 12:50:00,90.99,91.08,90.96,91.08,68169.0,76.5289,76.6046,76.5037,76.6046,68169.0
2019-05-23 12:55:00,91.07,91.22,91.07,91.07,116335.0,76.5962,76.7224,76.5962,76.5962,116335.0
2019-05-23 13:00:00,91.08,91.16,90.98,91.1,113035.0,76.6046,76.6719,76.5205,76.6214,113035.0
2019-05-23 13:05:00,91.11,91.16,91.04,91.15,162345.0,76.6298,76.6719,76.571,76.6635,162345.0
2019-05-23 13:10:00,91.15,91.27,91.13,91.17,205400.0,76.6635,76.7644,76.6467,76.6803,205400.0
2019-05-23 13:15:00,91.17,91.18,91.05,91.16,59435.0,76.6803,76.6887,76.5794,76.6719,59435.0
2019-05-23 13:20:00,91.15,91.32,91.14,91.29,191621.0,76.6635,76.8065,76.6551,76.7812,191621.0
2019-05-23 13:25:00,91.29,91.36,91.14,91.2,96429.0,76.7812,76.8401,76.6551,76.7055,96429.0
2019-05-23 13:30:00,91.2,91.26,91.07,91.15,59489.0,76.7055,76.756,76.5962,76.6635,59489.0
2019-05-23 13:35:00,91.16,91.27,91.15,91.26,73827.0,76.6719,76.7644,76.6635,76.756,73827.0
2019-05-23 13:40:00,91.25,91.27,91.13,91.13,104174.0,76.7476,76.7644,76.6467,76.6467,104174.0
2019-05-23 13:45:00,91.15,91.16,90.98,91.01,78073.0,76.6635,76.6719,76.5205,76.5457,78073.0
2019-05-23 13:50:00,91.01,91.07,90.95,91.03,157669.0,76.5457,76.5962,76.4953,76.5626,157669.0
2019-05-23 13:55:00,91.03,91.04,90.92,91.0,69282.0,76.5626,76.571,76.47,76.5373,69282.0
2019-05-23 14:00:00,91.01,91.06,90.95,90.98,74662.0,76.5457,76.5878,76.4953,76.5205,74662.0
2019-05-23 14:05:00,90.98,91.01,90.92,91.0,54428.0,76.5205,76.5457,76.47,76.5373,54428.0
2019-05-23 14:10:00,91.0,91.03,90.97,91.03,96711.0,76.5373,76.5626,76.5121,76.5626,96711.0
2019-05-23 14:15:00,91.03,91.05,90.88,90.89,78682.0,76.5626,76.5794,76.4364,76.4448,78682.0
2019-05-23 14:20:00,90.89,91.09,90.87,90.95,96274.0,76.4448,76.613,76.428,76.4953,96274.0
2019-05-23 14:25:00,90.97,90.97,90.77,90.78,95091.0,76.5121,76.5121,76.3439,76.3523,95091.0
2019-05-23 14:30:00,90.78,90.84,90.72,90.84,73853.0,76.3523,76.4028,76.3018,76.4028,73853.0
2019-05-23 14:35:00,90.83,90.9,90.77,90.82,82297.0,76.3943,76.4532,76.3439,76.3859,82297.0
2019-05-23 14:40:00,90.83,90.97,90.83,90.97,63749.0,76.3943,76.5121,76.3943,76.5121,63749.0
2019-05-23 14:45:00,90.97,90.99,90.79,90.83,137894.0,76.5121,76.5289,76.3607,76.3943,137894.0
2019-05-23 14:50:00,90.84,90.98,90.82,90.96,69246.0,76.4028,76.5205,76.3859,76.5037,69246.0
2019-05-23 14:55:00,90.97,91.2,90.95,91.16,52687.0,76.5121,76.7055,76.4953,76.6719,52687.0
2019-05-23 15:00:00,91.19,91.33,91.09,91.33,75474.0,76.6971,76.8149,76.613,76.8149,75474.0
2019-05-23 15:05:00,91.32,91.44,91.32,91.39,102938.0,76.8065,76.9074,76.8065,76.8653,102938.0
2019-05-23 15:10:00,91.39,91.46,91.38,91.45,63647.0,76.8653,76.9242,76.8569,76.9158,63647.0
2019-05-23 15:15:00,91.45,91.55,91.31,91.51,75074.0,76.9158,76.9999,76.7981,76.9663,75074.0
2019-05-23 15:20:00,91.51,91.67,91.51,91.54,102742.0,76.9663,77.1008,76.9663,76.9915,102742.0
2019-05-23 15:25:00,91.54,91.79,91.52,91.68,83149.0,76.9915,77.2018,76.9747,77.1093,83149.0
2019-05-23 15:30:00,91.67,91.73,91.61,91.72,127552.0,77.1008,77.1513,77.0504,77.1429,127552.0
2019-05-23 15:35:00,91.71,91.77,91.48,91.48,141268.0,77.1345,77.1849,76.941,76.941,141268.0
2019-05-23 15:40:00,91.48,91.52,91.38,91.52,144040.0,76.941,76.9747,76.8569,76.9747,144040.0
2019-05-23 15:45:00,91.52,91.71,91.48,91.68,169056.0,76.9747,77.1345,76.941,77.1093,169056.0
2019-05-23 15:50:00,91.68,91.71,91.48,91.64,253031.0,77.1093,77.1345,76.941,77.0756,253031.0
2019-05-23 15:55:00,91.64,91.79,91.6,91.7,588740.0,77.0756,77.2018,77.042,77.1261,588740.0
2019-05-24 09:30:00,92.4,93.61,92.01,93.36,506279.0,77.7148,78.7325,77.3868,78.5222,506279.0
2019-05-24 09:35:00,93.43,93.73,93.34,93.51,125259.0,78.5811,78.8334,78.5054,78.6484,125259.0
2019-05-24 09:40:00,93.52,93.57,92.98,93.06,114726.0,78.6568,78.6989,78.2026,78.2699,114726.0
2019-05-24 09:45:00,93.08,93.47,92.96,93.45,133674.0,78.2867,78.6148,78.1858,78.5979,133674.0
2019-05-24 09:50:00,93.47,93.92,93.43,93.74,210751.0,78.6148,78.9932,78.5811,78.8419,210751.0
2019-05-24 09:55:00,93.73,93.78,93.51,93.75,184928.0,78.8334,78.8755,78.6484,78.8503,184928.0
2019-05-24 10:00:00,93.75,93.8,93.52,93.59,207687.0,78.8503,78.8923,78.6568,78.7157,207687.0
2019-05-24 10:05:00,93.59,93.64,93.49,93.57,119530.0,78.7157,78.7577,78.6316,78.6989,119530.0
2019-05-24 10:10:00,93.54,93.57,93.14,93.23,106592.0,78.6736,78.6989,78.3372,78.4129,106592.0
2019-05-24 10:15:00,93.22,93.51,93.21,93.49,128564.0,78.4045,78.6484,78.3961,78.6316,128564.0
2019-05-24 10:20:00,93.49,93.57,93.41,93.5,77621.0,78.6316,78.6989,78.5643,78.64,77621.0
2019-05-24 10:25:00,93.5,93.55,93.42,93.43,75933.0,78.64,78.6821,78.5727,78.5811,75933.0
2019-05-24 10:30:00,93.43,93.73,93.41,93.67,104790.0,78.5811,78.8334,78.5643,78.783,104790.0
2019-05-24 10:35:00,93.66,93.81,93.63,93.8,127198.0,78.7746,78.9007,78.7493,78.8923,127198.0
2019-05-24 10:40:00,93.81,93.89,93.65,93.67,119727.0,78.9007,78.968,78.7662,78.783,119727.0
2019-05-24 10:45:00,93.66,93.8,93.58,93.61,68600.0,78.7746,78.8923,78.7073,78.7325,68600.0
2019-05-24 10:50:00,93.61,93.64,93.2,93.23,66560.0,78.7325,78.7577,78.3877,78.4129,66560.0
2019-05-24 10:55:00,93.23,93.37,93.11,93.11,75567.0,78.4129,78.5307,78.312,78.312,75567.0
2019-05-24 11:00:00,93.12,93.2,93.07,93.1,73298.0,78.3204,78.3877,78.2783,78.3036,73298.0
2019-05-24 11:05:00,93.09,93.18,93.02,93.13,56558.0,78.2952,78.3709,78.2363,78.3288,56558.0
2019-05-24 11:10:00,93.13,93.19,93.08,93.17,79028.0,78.3288,78.3793,78.2867,78.3624,79028.0
2019-05-24 11:15:00,93.18,93.26,93.13,93.24,52355.0,78.3709,78.4381,78.3288,78.4213,52355.0
2019-05-24 11:20:00,93.24,93.31,93.2,93.22,62507.0,78.4213,78.4802,78.3877,78.4045,62507.0
2019-05-24 11:25:00,93.22,93.26,93.1,93.2,52420.0,78.4045,78.4381,78.3036,78.3877,52420.0
2019-05-24 11:30:00,93.21,93.31,93.19,93.31,43042.0,78.3961,78.4802,78.3793,78.4802,43042.0
2019-05-24 11:35:00,93.3,93.43,93.27,93.37,51207.0,78.4718,78.5811,78.4466,78.5307,51207.0
2019-05-24 11:40:00,93.37,93.37,93.27,93.27,45085.0,78.5307,78.5307,78.4466,78.4466,45085.0
2019-05-24 11:45:00,93.28,93.36,93.24,93.24,66287.0,78.455,78.5222,78.4213,78.4213,66287.0
2019-05-24 11:50:00,93.24,93.26,93.18,93.25,39761.0,78.4213,78.4381,78.3709,78.4297,39761.0
2019-05-24 11:55:00,93.24,93.26,93.01,93.04,56988.0,78.4213,78.4381,78.2279,78.2531,56988.0
2019-05-24 12:00:00,93.05,93.17,92.98,93.17,38504.0,78.2615,78.3624,78.2026,78.3624,38504.0
2019-05-24 12:05:00,93.17,93.17,93.07,93.1,32918.0,78.3624,78.3624,78.2783,78.3036,32918.0
2019-05-24 12:10:00,93.1,93.12,93.05,93.07,34221.0,78.3036,78.3204,78.2615,78.2783,34221.0
2019-05-24 12:15:00,93.06,93.09,92.97,93.09,43967.0,78.2699,78.2952,78.1942,78.2952,43967.0
2019-05-24 12:20:00,93.09,93.19,93.08,93.13,38611.0,78.2952,78.3793,78.2867,78.3288,38611.0
2019-05-24 12:25:00,93.12,93.23,93.11,93.16,70330.0,78.3204,78.4129,78.312,78.354,70330.0
2019-05-24 12:30:00,93.15,93.29,93.12,93.25,29793.0,78.3456,78.4634,78.3204,78.4297,29793.0
2019-05-24 12:35:00,93.25,93.36,93.2,93.34,95550.0,78.4297,78.5222,78.3877,78.5054,95550.0
2019-05-24 12:40:00,93.34,93.48,93.3,93.44,32333.0,78.5054,78.6232,78.4718,78.5895,32333.0
2019-05-24 12:45:00,93.42,93.48,93.4,93.47,32399.0,78.5727,78.6232,78.5559,78.6148,32399.0
2019-05-24 12:50:00,93.47,93.48,93.4,93.44,46933.0,78.6148,78.6232,78.5559,78.5895,46933.0
2019-05-24 12:55:00,93.45,93.48,93.4,93.47,33356.0,78.5979,78.6232,78.5559,78.6148,33356.0
2019-05-24 13:00:00,93.47,93.5,93.35,93.39,31095.0,78.6148,78.64,78.5138,78.5475,31095.0
2019-05-24 13:05:00,93.39,93.43,93.36,93.37,27337.0,78.5475,78.5811,78.5222,78.5307,27337.0
2019-05-24 13:10:00,93.37,93.4,93.31,93.34,27899.0,78.5307,78.5559,78.4802,78.5054,27899.0
2019-05-24 13:15:00,93.34,93.36,93.22,93.29,57313.0,78.5054,78.5222,78.4045,78.4634,57313.0
2019-05-24 13:20:00,93.29,93.29,93.24,93.27,24164.0,78.4634,78.4634,78.4213,78.4466,24164.0
2019-05-24 13:25:00,93.28,93.31,93.25,93.27,25634.0,78.455,78.4802,78.4297,78.4466,25634.0
2019-05-24 13:30:00,93.28,93.31,93.24,93.28,20704.0,78.455,78.4802,78.4213,78.455,20704.0
2019-05-24 13:35:00,93.27,93.29,93.23,93.25,25347.0,78.4466,78.4634,78.4129,78.4297,25347.0
2019-05-24 13:40:00,93.26,93.39,93.24,93.38,26190.0,78.4381,78.5475,78.4213,78.5391,26190.0
2019-05-24 13:45:00,93.39,93.42,93.32,93.34,23713.0,78.5475,78.5727,78.4886,78.5054,23713.0
2019-05-24 13:50:00,93.33,93.41,93.33,93.33,66171.0,78.497,78.5643,78.497,78.497,66171.0
2019-05-24 13:55:00,93.32,93.41,93.31,93.38,44312.0,78.4886,78.5643,78.4802,78.5391,44312.0
2019-05-24 14:00:00,93.38,93.43,93.37,93.41,38990.0,78.5391,78.5811,78.5307,78.5643,38990.0
2019-05-24 14:05:00,93.4,93.4,93.32,93.36,38223.0,78.5559,78.5559,78.4886,78.5222,38223.0
2019-05-24 14:10:00,93.36,93.38,93.31,93.37,47727.0,78.5222,78.5391,78.4802,78.5307,47727.0
2019-05-24 14:15:00,93.36,93.36,93.28,93.35,34833.0,78.5222,78.5222,78.455,78.5138,34833.0
2019-05-24 14:20:00,93.34,93.41,93.33,93.38,34688.0,78.5054,78.5643,78.497,78.5391,34688.0
2019-05-24 14:25:00,93.38,93.38,93.26,93.27,32574.0,78.5391,78.5391,78.4381,78.4466,32574.0
2019-05-24 14:30:00,93.28,93.32,93.23,93.26,36421.0,78.455,78.4886,78.4129,78.4381,36421.0
2019-05-24 14:35:00,93.23,93.3,93.21,93.29,48625.0,78.4129,78.4718,78.3961,78.4634,48625.0
2019-05-24 14:40:00,93.29,93.33,93.27,93.3,29898.0,78.4634,78.497,78.4466,78.4718,29898.0
2019-05-24 14:45:00,93.31,93.31,93.18,93.25,53212.0,78.4802,78.4802,78.3709,78.4297,53212.0
2019-05-24 14:50:00,93.25,93.27,93.19,93.2,32544.0,78.4297,78.4466,78.3793,78.3877,32544.0
2019-05-24 14:55:00,93.2,93.22,93.13,93.2,34098.0,78.3877,78.4045,78.3288,78.3877,34098.0
2019-05-24 15:00:00,93.19,93.28,93.19,93.24,36943.0,78.3793,78.455,78.3793,78.4213,36943.0
2019-05-24 15:05:00,93.23,93.24,93.13,93.16,38996.0,78.4129,78.4213,78.3288,78.354,38996.0
2019-05-24 15:10:00,93.15,93.16,93.08,93.13,38232.0,78.3456,78.354,78.2867,78.3288,38232.0
2019-05-24 15:15:00,93.13,93.18,93.08,93.1,32513.0,78.3288,78.3709,78.2867,78.3036,32513.0
2019-05-24 15:20:00,93.09,93.14,93.07,93.12,51426.0,78.2952,78.3372,78.2783,78.3204,51426.0
2019-05-24 15:25:00,93.11,93.15,93.08,93.15,41017.0,78.312,78.3456,78.2867,78.3456,41017.0
2019-05-24 15:30:00,93.15,93.18,93.09,93.12,68487.0,78.3456,78.3709,78.2952,78.3204,68487.0
2019-05-24 15:35:00,93.12,93.24,93.11,93.24,73139.0,78.3204,78.4213,78.312,78.4213,73139.0
2019-05-24 15:40:00,93.24,93.29,93.17,93.27,97200.0,78.4213,78.4634,78.3624,78.4466,97200.0
2019-05-24 15:45:00,93.27,93.28,93.15,93.18,93137.0,78.4466,78.455,78.3456,78.3709,93137.0
2019-05-24 15:50:00,93.17,93.22,93.12,93.15,173213.0,78.3624,78.4045,78.3204,78.3456,173213.0
2019-05-24 15:55:00,93.15,93.16,93.01,93.07,423153.0,78.3456,78.354,78.2279,78.2783,423153.0
2019-05-28 09:30:00,92.89,93.09,92.61,92.85,154317.0,78.1269,78.2952,77.8914,78.0933,154317.0
2019-05-28 09:35:00,92.86,93.1,92.84,92.84,74789.0,78.1017,78.3036,78.0849,78.0849,74789.0
2019-05-28 09:40:00,92.87,93.5,92.87,93.5,84754.0,78.1101,78.64,78.1101,78.64,84754.0
2019-05-28 09:45:00,93.45,93.49,93.17,93.27,53926.0,78.5979,78.6316,78.3624,78.4466,53926.0
2019-05-28 09:50:00,93.28,93.32,93.08,93.16,50321.0,78.455,78.4886,78.2867,78.354,50321.0
2019-05-28 09:55:00,93.15,93.21,93.09,93.19,66080.0,78.3456,78.3961,78.2952,78.3793,66080.0
2019-05-28 10:00:00,93.19,93.25,93.08,93.2,44466.0,78.3793,78.4297,78.2867,78.3877,44466.0
2019-05-28 10:05:00,93.21,93.28,93.16,93.25,58719.0,78.3961,78.455,78.354,78.4297,58719.0
2019-05-28 10:10:00,93.24,93.31,93.11,93.12,47070.0,78.4213,78.4802,78.312,78.3204,47070.0
2019-05-28 10:15:00,93.14,93.17,93.01,93.04,32379.0,78.3372,78.3624,78.2279,78.2531,32379.0
2019-05-28 10:20:00,93.03,93.07,92.9,92.92,39202.0,78.2447,78.2783,78.1354,78.1522,39202.0
2019-05-28 10:25:00,92.94,92.98,92.76,92.81,32617.0,78.169,78.2026,78.0176,78.0597,32617.0
2019-05-28 10:30:00,92.79,92.85,92.67,92.69,38577.0,78.0428,78.0933,77.9419,77.9587,38577.0
2019-05-28 10:35:00,92.67,92.73,92.46,92.55,41770.0,77.9419,77.9924,77.7653,77.841,41770.0
2019-05-28 10:40:00,92.54,92.54,92.4,92.51,30517.0,77.8326,77.8326,77.7148,77.8073,30517.0
2019-05-28 10:45:00,92.5,92.56,92.45,92.5,38159.0,77.7989,77.8494,77.7569,77.7989,38159.0
2019-05-28 10:50:00,92.51,92.52,92.25,92.38,70774.0,77.8073,77.8158,77.5887,77.698,70774.0
2019-05-28 10:55:00,92.36,92.52,92.33,92.44,72674.0,77.6812,77.8158,77.6559,77.7485,72674.0
2019-05-28 11:00:00,92.44,92.47,92.32,92.32,28812.0,77.7485,77.7737,77.6475,77.6475,28812.0
2019-05-28 11:05:00,92.31,92.45,92.29,92.31,47115.0,77.6391,77.7569,77.6223,77.6391,47115.0
2019-05-28 11:10:00,92.31,92.42,92.28,92.39,33467.0,77.6391,77.7316,77.6139,77.7064,33467.0
2019-05-28 11:15:00,92.4,92.5,92.35,92.41,28917.0,77.7148,77.7989,77.6728,77.7232,28917.0
2019-05-28 11:20:00,92.41,92.44,92.35,92.36,24340.0,77.7232,77.7485,77.6728,77.6812,24340.0
2019-05-28 11:25:00,92.36,92.4,92.19,92.19,28948.0,77.6812,77.7148,77.5382,77.5382,28948.0
2019-05-28 11:30:00,92.19,92.19,92.04,92.18,48004.0,77.5382,77.5382,77.412,77.5298,48004.0
2019-05-28 11:35:00,92.17,92.23,92.14,92.15,44284.0,77.5214,77.5718,77.4961,77.5046,44284.0
2019-05-28 11:40:00,92.15,92.32,92.14,92.2,32942.0,77.5046,77.6475,77.4961,77.5466,32942.0
2019-05-28 11:45:00,92.17,92.2,92.07,92.14,25325.0,77.5214,77.5466,77.4373,77.4961,25325.0
2019-05-28 11:50:00,92.12,92.16,92.07,92.16,35678.0,77.4793,77.513,77.4373,77.513,35678.0
2019-05-28 11:55:00,92.17,92.24,92.15,92.2,37688.0,77.5214,77.5803,77.5046,77.5466,37688.0
2019-05-28 12:00:00,92.21,92.28,92.16,92.26,34911.0,77.555,77.6139,77.513,77.5971,34911.0
2019-05-28 12:05:00,92.26,92.28,92.21,92.21,22929.0,77.5971,77.6139,77.555,77.555,22929.0
2019-05-28 12:10:00,92.21,92.25,92.18,92.18,26517.0,77.555,77.5887,77.5298,77.5298,26517.0
2019-05-28 12:15:00,92.19,92.28,92.14,92.27,42523.0,77.5382,77.6139,77.4961,77.6055,42523.0
2019-05-28 12:20:00,92.26,92.35,92.24,92.27,24048.0,77.5971,77.6728,77.5803,77.6055,24048.0
2019-05-28 12:25:00,92.27,92.36,92.2,92.36,24117.0,77.6055,77.6812,77.5466,77.6812,24117.0
2019-05-28 12:30:00,92.36,92.38,92.31,92.34,26996.0,77.6812,77.698,77.6391,77.6644,26996.0
2019-05-28 12:35:00,92.34,92.41,92.32,92.39,28922.0,77.6644,77.7232,77.6475,77.7064,28922.0
2019-05-28 12:40:00,92.39,92.42,92.36,92.37,20226.0,77.7064,77.7316,77.6812,77.6896,20226.0
2019-05-28 12:45:00,92.37,92.39,92.32,92.39,18961.0,77.6896,77.7064,77.6475,77.7064,18961.0
2019-05-28 12:50:00,92.38,92.45,92.38,92.42,15397.0,77.698,77.7569,77.698,77.7316,15397.0
2019-05-28 12:55:00,92.43,92.44,92.3,92.34,26749.0,77.7401,77.7485,77.6307,77.6644,26749.0
2019-05-28 13:00:00,92.35,92.38,92.29,92.31,36978.0,77.6728,77.698,77.6223,77.6391,36978.0
2019-05-28 13:05:00,92.3,92.39,92.29,92.38,35766.0,77.6307,77.7064,77.6223,77.698,35766.0
2019-05-28 13:10:00,92.38,92.4,92.29,92.3,16678.0,77.698,77.7148,77.6223,77.6307,16678.0
2019-05-28 13:15:00,92.31,92.37,92.3,92.35,27600.0,77.6391,77.6896,77.6307,77.6728,27600.0
2019-05-28 13:20:00,92.35,92.39,92.34,92.35,18330.0,77.6728,77.7064,77.6644,77.6728,18330.0
2019-05-28 13:25:00,92.35,92.35,92.23,92.23,24501.0,77.6728,77.6728,77.5718,77.5718,24501.0
2019-05-28 13:30:00,92.23,92.25,92.12,92.12,35042.0,77.5718,77.5887,77.4793,77.4793,35042.0
2019-05-28 13:35:00,92.13,92.14,92.06,92.09,28260.0,77.4877,77.4961,77.4289,77.4541,28260.0
2019-05-28 13:40:00,92.09,92.2,92.09,92.2,19962.0,77.4541,77.5466,77.4541,77.5466,19962.0
2019-05-28 13:45:00,92.21,92.25,92.14,92.17,19220.0,77.555,77.5887,77.4961,77.5214,19220.0
2019-05-28 13:50:00,92.17,92.18,92.14,92.15,17035.0,77.5214,77.5298,77.4961,77.5046,17035.0
2019-05-28 13:55:00,92.14,92.15,92.03,92.03,47277.0,77.4961,77.5046,77.4036,77.4036,47277.0
2019-05-28 14:00:00,92.03,92.11,92.02,92.06,26442.0,77.4036,77.4709,77.3952,77.4289,26442.0
2019-05-28 14:05:00,92.06,92.09,92.04,92.08,34464.0,77.4289,77.4541,77.412,77.4457,34464.0
2019-05-28 14:10:00,92.08,92.09,92.01,92.09,115214.0,77.4457,77.4541,77.3868,77.4541,115214.0
2019-05-28 14:15:00,92.1,92.18,92.09,92.12,28089.0,77.4625,77.5298,77.4541,77.4793,28089.0
2019-05-28 14:20:00,92.12,92.14,92.09,92.11,27283.0,77.4793,77.4961,77.4541,77.4709,27283.0
2019-05-28 14:25:00,92.11,92.13,92.07,92.1,25969.0,77.4709,77.4877,77.4373,77.4625,25969.0
2019-05-28 14:30:00,92.09,92.14,92.06,92.09,35830.0,77.4541,77.4961,77.4289,77.4541,35830.0
2019-05-28 14:35:00,92.08,92.12,92.07,92.09,22204.0,77.4457,77.4793,77.4373,77.4541,22204.0
2019-05-28 14:40:00,92.08,92.08,91.83,91.84,113208.0,77.4457,77.4457,77.2354,77.2438,113208.0
2019-05-28 14:45:00,91.84,91.9,91.8,91.84,41149.0,77.2438,77.2943,77.2102,77.2438,41149.0
2019-05-28 14:50:00,91.83,91.88,91.7,91.7,36275.0,77.2354,77.2775,77.1261,77.1261,36275.0
2019-05-28 14:55:00,91.71,91.73,91.6,91.63,63528.0,77.1345,77.1513,77.042,77.0672,63528.0
2019-05-28 15:00:00,91.64,91.67,91.54,91.56,39203.0,77.0756,77.1008,76.9915,77.0083,39203.0
2019-05-28 15:05:00,91.55,91.76,91.54,91.69,148368.0,76.9999,77.1765,76.9915,77.1177,148368.0
2019-05-28 15:10:00,91.69,91.72,91.58,91.71,48436.0,77.1177,77.1429,77.0251,77.1345,48436.0
2019-05-28 15:15:00,91.71,91.75,91.67,91.69,31607.0,77.1345,77.1681,77.1008,77.1177,31607.0
2019-05-28 15:20:00,91.69,91.79,91.68,91.77,28431.0,77.1177,77.2018,77.1093,77.1849,28431.0
2019-05-28 15:25:00,91.76,91.8,91.64,91.72,48364.0,77.1765,77.2102,77.0756,77.1429,48364.0
2019-05-28 15:30:00,91.72,91.75,91.62,91.62,93782.0,77.1429,77.1681,77.0588,77.0588,93782.0
2019-05-28 15:35:00,91.63,91.67,91.4,91.46,103476.0,77.0672,77.1008,76.8738,76.9242,103476.0
2019-05-28 15:40:00,91.45,91.45,91.28,91.31,94962.0,76.9158,76.9158,76.7728,76.7981,94962.0
2019-05-28 15:45:00,91.3,91.43,91.25,91.38,89782.0,76.7896,76.899,76.7476,76.8569,89782.0
2019-05-28 15:50:00,91.37,91.48,91.32,91.38,121683.0,76.8485,76.941,76.8065,76.8569,121683.0
2019-05-28 15:55:00,91.38,91.47,91.27,91.27,269868.0,76.8569,76.9326,76.7644,76.7644,269868.0
2019-05-29 09:30:00,91.18,91.18,90.84,91.14,131819.0,76.6887,76.6887,76.4028,76.6551,131819.0
2019-05-29 09:35:00,91.18,91.18,90.25,90.29,46722.0,76.6887,76.6887,75.9065,75.9402,46722.0
2019-05-29 09:40:00,90.31,90.95,90.3,90.94,70585.0,75.957,76.4953,75.9486,76.4869,70585.0
2019-05-29 09:45:00,90.96,91.06,90.83,90.9,80063.0,76.5037,76.5878,76.3943,76.4532,80063.0
2019-05-29 09:50:00,90.9,90.99,90.79,90.85,45039.0,76.4532,76.5289,76.3607,76.4112,45039.0
2019-05-29 09:55:00,90.85,91.3,90.85,91.28,37574.0,76.4112,76.7896,76.4112,76.7728,37574.0
2019-05-29 10:00:00,91.28,91.36,91.15,91.26,61494.0,76.7728,76.8401,76.6635,76.756,61494.0
2019-05-29 10:05:00,91.26,91.35,91.14,91.3,58129.0,76.756,76.8317,76.6551,76.7896,58129.0
2019-05-29 10:10:00,91.3,91.36,91.15,91.3,62698.0,76.7896,76.8401,76.6635,76.7896,62698.0
2019-05-29 10:15:00,91.29,91.51,91.24,91.46,46979.0,76.7812,76.9663,76.7392,76.9242,46979.0
2019-05-29 10:20:00,91.46,91.48,91.29,91.3,32644.0,76.9242,76.941,76.7812,76.7896,32644.0
2019-05-29 10:25:00,91.31,91.45,91.23,91.43,34139.0,76.7981,76.9158,76.7308,76.899,34139.0
2019-05-29 10:30:00,91.42,91.55,91.35,91.53,44657.0,76.8906,76.9999,76.8317,76.9831,44657.0
2019-05-29 10:35:00,91.52,91.52,91.08,91.21,122245.0,76.9747,76.9747,76.6046,76.7139,122245.0
2019-05-29 10:40:00,91.2,91.24,91.08,91.09,61584.0,76.7055,76.7392,76.6046,76.613,61584.0
2019-05-29 10:45:00,91.09,91.15,90.98,91.11,77087.0,76.613,76.6635,76.5205,76.6298,77087.0
2019-05-29 10:50:00,91.1,91.18,91.03,91.18,34177.0,76.6214,76.6887,76.5626,76.6887,34177.0
2019-05-29 10:55:00,91.17,91.2,91.09,91.1,38168.0,76.6803,76.7055,76.613,76.6214,38168.0
2019-05-29 11:00:00,91.08,91.47,91.05,91.37,68600.0,76.6046,76.9326,76.5794,76.8485,68600.0
2019-05-29 11:05:00,91.35,91.5,91.25,91.43,36009.0,76.8317,76.9579,76.7476,76.899,36009.0
2019-05-29 11:10:00,91.43,91.44,91.21,91.24,51829.0,76.899,76.9074,76.7139,76.7392,51829.0
2019-05-29 11:15:00,91.23,91.34,91.21,91.3,42150.0,76.7308,76.8233,76.7139,76.7896,42150.0
2019-05-29 11:20:00,91.28,91.28,91.13,91.16,56661.0,76.7728,76.7728,76.6467,76.6719,56661.0
2019-05-29 11:25:00,91.17,91.22,91.05,91.12,48326.0,76.6803,76.7224,76.5794,76.6383,48326.0
2019-05-29 11:30:00,91.11,91.19,91.08,91.19,48607.0,76.6298,76.6971,76.6046,76.6971,48607.0
2019-05-29 11:35:00,91.19,91.2,91.02,91.03,50944.0,76.6971,76.7055,76.5541,76.5626,50944.0
2019-05-29 11:40:00,91.03,91.12,90.98,91.0,80829.0,76.5626,76.6383,76.5205,76.5373,80829.0
2019-05-29 11:45:00,90.99,91.11,90.99,91.06,28995.0,76.5289,76.6298,76.5289,76.5878,28995.0
2019-05-29 11:50:00,91.04,91.04,90.85,90.93,26902.0,76.571,76.571,76.4112,76.4785,26902.0
2019-05-29 11:55:00,90.94,91.07,90.93,91.06,55774.0,76.4869,76.5962,76.4785,76.5878,55774.0
2019-05-29 12:00:00,91.06,91.07,90.91,90.95,27864.0,76.5878,76.5962,76.4616,76.4953,27864.0
2019-05-29 12:05:00,90.94,91.13,90.94,91.06,29044.0,76.4869,76.6467,76.4869,76.5878,29044.0
2019-05-29 12:10:00,91.05,91.15,91.03,91.13,36429.0,76.5794,76.6635,76.5626,76.6467,36429.0
2019-05-29 12:15:00,91.12,91.29,91.12,91.27,60083.0,76.6383,76.7812,76.6383,76.7644,60083.0
2019-05-29 12:20:00,91.27,91.27,91.17,91.23,51615.0,76.7644,76.7644,76.6803,76.7308,51615.0
2019-05-29 12:25:00,91.23,91.37,91.22,91.25,33005.0,76.7308,76.8485,76.7224,76.7476,33005.0
2019-05-29 12:30:00,91.25,91.33,91.21,91.28,23929.0,76.7476,76.8149,76.7139,76.7728,23929.0
2019-05-29 12:35:00,91.29,91.36,91.22,91.32,35217.0,76.7812,76.8401,76.7224,76.8065,35217.0
2019-05-29 12:40:00,91.32,91.32,91.21,91.3,22590.0,76.8065,76.8065,76.7139,76.7896,22590.0
2019-05-29 12:45:00,91.29,91.31,91.21,91.26,30609.0,76.7812,76.7981,76.7139,76.756,30609.0
2019-05-29 12:50:00,91.27,91.28,91.06,91.09,79262.0,76.7644,76.7728,76.5878,76.613,79262.0
2019-05-29 12:55:00,91.09,91.12,91.06,91.1,37386.0,76.613,76.6383,76.5878,76.6214,37386.0
2019-05-29 13:00:00,91.1,91.17,91.08,91.15,40619.0,76.6214,76.6803,76.6046,76.6635,40619.0
2019-05-29 13:05:00,91.16,91.4,91.13,91.36,35902.0,76.6719,76.8738,76.6467,76.8401,35902.0
2019-05-29 13:10:00,91.37,91.48,91.25,91.26,32058.0,76.8485,76.941,76.7476,76.756,32058.0
2019-05-29 13:15:00,91.27,91.31,91.22,91.25,20292.0,76.7644,76.7981,76.7224,76.7476,20292.0
2019-05-29 13:20:00,91.25,91.28,91.18,91.21,25149.0,76.7476,76.7728,76.6887,76.7139,25149.0
2019-05-29 13:25:00,91.2,91.25,91.13,91.21,26889.0,76.7055,76.7476,76.6467,76.7139,26889.0
2019-05-29 13:30:00,91.21,91.27,91.13,91.26,34568.0,76.7139,76.7644,76.6467,76.756,34568.0
2019-05-29 13:35:00,91.25,91.26,91.12,91.16,51556.0,76.7476,76.756,76.6383,76.6719,51556.0
2019-05-29 13:40:00,91.16,91.18,91.06,91.11,20776.0,76.6719,76.6887,76.5878,76.6298,20776.0
2019-05-29 13:45:00,91.11,91.29,91.08,91.27,24355.0,76.6298,76.7812,76.6046,76.7644,24355.0
2019-05-29 13:50:00,91.28,91.32,91.09,91.1,27139.0,76.7728,76.8065,76.613,76.6214,27139.0
2019-05-29 13:55:00,91.11,91.18,91.09,91.09,20323.0,76.6298,76.6887,76.613,76.613,20323.0
2019-05-29 14:00:00,91.1,91.38,91.1,91.24,102795.0,76.6214,76.8569,76.6214,76.7392,102795.0
2019-05-29 14:05:00,91.25,91.29,91.1,91.1,19569.0,76.7476,76.7812,76.6214,76.6214,19569.0
2019-05-29 14:10:00,91.1,91.1,90.95,91.0,146129.0,76.6214,76.6214,76.4953,76.5373,146129.0
2019-05-29 14:15:00,91.01,91.15,90.99,91.14,19240.0,76.5457,76.6635,76.5289,76.6551,19240.0
2019-05-29 14:20:00,91.15,91.15,91.09,91.1,27172.0,76.6635,76.6635,76.613,76.6214,27172.0
2019-05-29 14:25:00,91.09,91.09,91.02,91.08,25435.0,76.613,76.613,76.5541,76.6046,25435.0
2019-05-29 14:30:00,91.08,91.08,90.88,90.91,26887.0,76.6046,76.6046,76.4364,76.4616,26887.0
2019-05-29 14:35:00,90.92,90.97,90.86,90.93,55601.0,76.47,76.5121,76.4196,76.4785,55601.0
2019-05-29 14:40:00,90.92,91.02,90.87,90.96,52613.0,76.47,76.5541,76.428,76.5037,52613.0
2019-05-29 14:45:00,90.95,91.1,90.93,91.06,33046.0,76.4953,76.6214,76.4785,76.5878,33046.0
2019-05-29 14:50:00,91.07,91.16,91.02,91.1,53567.0,76.5962,76.6719,76.5541,76.6214,53567.0
2019-05-29 14:55:00,91.09,91.16,91.04,91.16,32193.0,76.613,76.6719,76.571,76.6719,32193.0
2019-05-29 15:00:00,91.15,91.15,90.97,91.02,48842.0,76.6635,76.6635,76.5121,76.5541,48842.0
2019-05-29 15:05:00,91.02,91.13,90.96,91.1,36874.0,76.5541,76.6467,76.5037,76.6214,36874.0
2019-05-29 15:10:00,91.1,91.19,91.07,91.17,47782.0,76.6214,76.6971,76.5962,76.6803,47782.0
2019-05-29 15:15:00,91.16,91.2,91.13,91.19,42979.0,76.6719,76.7055,76.6467,76.6971,42979.0
2019-05-29 15:20:00,91.19,91.34,91.14,91.29,60200.0,76.6971,76.8233,76.6551,76.7812,60200.0
2019-05-29 15:25:00,91.29,91.35,91.23,91.34,54717.0,76.7812,76.8317,76.7308,76.8233,54717.0
2019-05-29 15:30:00,91.34,91.56,91.3,91.56,90091.0,76.8233,77.0083,76.7896,77.0083,90091.0
2019-05-29 15:35:00,91.56,91.71,91.56,91.66,123535.0,77.0083,77.1345,77.0083,77.0924,123535.0
2019-05-29 15:40:00,91.66,91.78,91.65,91.67,92115.0,77.0924,77.1934,77.084,77.1008,92115.0
2019-05-29 15:45:00,91.66,91.67,91.5,91.52,104443.0,77.0924,77.1008,76.9579,76.9747,104443.0
2019-05-29 15:50:00,91.51,91.55,91.4,91.55,179760.0,76.9663,76.9999,76.8738,76.9999,179760.0
2019-05-29 15:55:00,91.55,91.67,91.5,91.5,281560.0,76.9999,77.1008,76.9579,76.9579,281560.0
2019-05-30 09:30:00,91.87,92.05,91.58,91.92,75169.0,77.2691,77.4204,77.0251,77.3111,75169.0
2019-05-30 09:35:00,91.92,92.35,91.88,92.3,48655.0,77.3111,77.6728,77.2775,77.6307,48655.0
2019-05-30 09:40:00,92.34,92.46,92.25,92.4,31305.0,77.6644,77.7653,77.5887,77.7148,31305.0
2019-05-30 09:45:00,92.43,92.59,92.26,92.47,55607.0,77.7401,77.8746,77.5971,77.7737,55607.0
2019-05-30 09:50:00,92.46,92.73,92.46,92.55,36976.0,77.7653,77.9924,77.7653,77.841,36976.0
2019-05-30 09:55:00,92.55,92.63,92.45,92.6,44537.0,77.841,77.9083,77.7569,77.883,44537.0
2019-05-30 10:00:00,92.57,92.8,92.54,92.8,51776.0,77.8578,78.0513,77.8326,78.0513,51776.0
2019-05-30 10:05:00,92.79,92.81,92.62,92.75,47301.0,78.0428,78.0597,77.8999,78.0092,47301.0
2019-05-30 10:10:00,92.74,92.97,92.74,92.86,91415.0,78.0008,78.1942,78.0008,78.1017,91415.0
2019-05-30 10:15:00,92.87,93.31,92.87,93.22,140441.0,78.1101,78.4802,78.1101,78.4045,140441.0
2019-05-30 10:20:00,93.22,93.26,93.03,93.09,61624.0,78.4045,78.4381,78.2447,78.2952,61624.0
2019-05-30 10:25:00,93.11,93.3,93.08,93.29,84293.0,78.312,78.4718,78.2867,78.4634,84293.0
2019-05-30 10:30:00,93.28,93.35,93.19,93.3,68196.0,78.455,78.5138,78.3793,78.4718,68196.0
2019-05-30 10:35:00,93.29,93.37,93.08,93.08,53495.0,78.4634,78.5307,78.2867,78.2867,53495.0
2019-05-30 10:40:00,93.08,93.19,93.05,93.13,40095.0,78.2867,78.3793,78.2615,78.3288,40095.0
2019-05-30 10:45:00,93.12,93.2,93.09,93.16,44416.0,78.3204,78.3877,78.2952,78.354,44416.0
2019-05-30 10:50:00,93.17,93.24,92.94,93.0,93752.0,78.3624,78.4213,78.169,78.2195,93752.0
2019-05-30 10:55:00,93.0,93.15,92.96,92.97,47930.0,78.2195,78.3456,78.1858,78.1942,47930.0
2019-05-30 11:00:00,92.97,93.05,92.9,93.05,30186.0,78.1942,78.2615,78.1354,78.2615,30186.0
2019-05-30 11:05:00,93.04,93.13,92.98,93.08,31793.0,78.2531,78.3288,78.2026,78.2867,31793.0
2019-05-30 11:10:00,93.06,93.22,93.03,93.14,52073.0,78.2699,78.4045,78.2447,78.3372,52073.0
2019-05-30 11:15:00,93.13,93.24,93.05,93.06,54377.0,78.3288,78.4213,78.2615,78.2699,54377.0
2019-05-30 11:20:00,93.05,93.08,92.92,92.93,74824.0,78.2615,78.2867,78.1522,78.1606,74824.0
2019-05-30 11:25:00,92.91,93.05,92.89,93.01,38555.0,78.1438,78.2615,78.1269,78.2279,38555.0
2019-05-30 11:30:00,93.01,93.07,92.72,92.73,35530.0,78.2279,78.2783,77.984,77.9924,35530.0
2019-05-30 11:35:00,92.74,92.84,92.74,92.77,12765.0,78.0008,78.0849,78.0008,78.026,12765.0
2019-05-30 11:40:00,92.77,92.87,92.64,92.68,23587.0,78.026,78.1101,77.9167,77.9503,23587.0
2019-05-30 11:45:00,92.68,92.77,92.65,92.76,24778.0,77.9503,78.026,77.9251,78.0176,24778.0
2019-05-30 11:50:00,92.76,92.78,92.54,92.55,21301.0,78.0176,78.0344,77.8326,77.841,21301.0
2019-05-30 11:55:00,92.55,92.67,92.52,92.66,20358.0,77.841,77.9419,77.8158,77.9335,20358.0
2019-05-30 12:00:00,92.65,92.66,92.53,92.64,79808.0,77.9251,77.9335,77.8242,77.9167,79808.0
2019-05-30 12:05:00,92.64,92.74,92.61,92.65,32653.0,77.9167,78.0008,77.8914,77.9251,32653.0
2019-05-30 12:10:00,92.67,92.72,92.63,92.68,17976.0,77.9419,77.984,77.9083,77.9503,17976.0
2019-05-30 12:15:00,92.68,92.7,92.58,92.6,22408.0,77.9503,77.9671,77.8662,77.883,22408.0
2019-05-30 12:20:00,92.59,92.67,92.54,92.66,24857.0,77.8746,77.9419,77.8326,77.9335,24857.0
2019-05-30 12:25:00,92.67,92.7,92.53,92.56,17422.0,77.9419,77.9671,77.8242,77.8494,17422.0
2019-05-30 12:30:00,92.55,92.56,92.5,92.54,33734.0,77.841,77.8494,77.7989,77.8326,33734.0
2019-05-30 12:35:00,92.55,92.73,92.54,92.7,112292.0,77.841,77.9924,77.8326,77.9671,112292.0
2019-05-30 12:40:00,92.7,92.78,92.69,92.71,31568.0,77.9671,78.0344,77.9587,77.9756,31568.0
2019-05-30 12:45:00,92.71,92.72,92.56,92.66,32296.0,77.9756,77.984,77.8494,77.9335,32296.0
2019-05-30 12:50:00,92.67,92.73,92.64,92.68,16740.0,77.9419,77.9924,77.9167,77.9503,16740.0
2019-05-30 12:55:00,92.69,92.71,92.6,92.62,13509.0,77.9587,77.9756,77.883,77.8999,13509.0
2019-05-30 13:00:00,92.63,92.7,92.58,92.58,13835.0,77.9083,77.9671,77.8662,77.8662,13835.0
2019-05-30 13:05:00,92.58,92.68,92.57,92.66,29800.0,77.8662,77.9503,77.8578,77.9335,29800.0
2019-05-30 13:10:00,92.66,92.71,92.59,92.68,23882.0,77.9335,77.9756,77.8746,77.9503,23882.0
2019-05-30 13:15:00,92.65,92.65,92.53,92.53,22222.0,77.9251,77.9251,77.8242,77.8242,22222.0
2019-05-30 13:20:00,92.54,92.6,92.53,92.55,16295.0,77.8326,77.883,77.8242,77.841,16295.0
2019-05-30 13:25:00,92.55,92.57,92.5,92.51,14886.0,77.841,77.8578,77.7989,77.8073,14886.0
2019-05-30 13:30:00,92.51,92.53,92.49,92.51,19774.0,77.8073,77.8242,77.7905,77.8073,19774.0
2019-05-30 13:35:00,92.52,92.59,92.49,92.57,27050.0,77.8158,77.8746,77.7905,77.8578,27050.0
2019-05-30 13:40:00,92.57,92.57,92.49,92.5,15967.0,77.8578,77.8578,77.7905,77.7989,15967.0
2019-05-30 13:45:00,92.51,92.54,92.5,92.54,18061.0,77.8073,77.8326,77.7989,77.8326,18061.0
2019-05-30 13:50:00,92.54,92.56,92.45,92.46,13217.0,77.8326,77.8494,77.7569,77.7653,13217.0
2019-05-30 13:55:00,92.47,92.5,92.4,92.4,25451.0,77.7737,77.7989,77.7148,77.7148,25451.0
2019-05-30 14:00:00,92.36,92.46,92.33,92.35,16539.0,77.6812,77.7653,77.6559,77.6728,16539.0
2019-05-30 14:05:00,92.36,92.38,92.31,92.34,19164.0,77.6812,77.698,77.6391,77.6644,19164.0
2019-05-30 14:10:00,92.35,92.41,92.35,92.38,15324.0,77.6728,77.7232,77.6728,77.698,15324.0
2019-05-30 14:15:00,92.37,92.39,92.31,92.38,20057.0,77.6896,77.7064,77.6391,77.698,20057.0
2019-05-30 14:20:00,92.37,92.39,92.3,92.32,23078.0,77.6896,77.7064,77.6307,77.6475,23078.0
2019-05-30 14:25:00,92.31,92.38,92.29,92.35,22099.0,77.6391,77.698,77.6223,77.6728,22099.0
2019-05-30 14:30:00,92.36,92.36,92.19,92.22,26143.0,77.6812,77.6812,77.5382,77.5634,26143.0
2019-05-30 14:35:00,92.23,92.24,92.09,92.12,14774.0,77.5718,77.5803,77.4541,77.4793,14774.0
2019-05-30 14:40:00,92.12,92.22,92.11,92.18,20696.0,77.4793,77.5634,77.4709,77.5298,20696.0
2019-05-30 14:45:00,92.19,92.22,92.12,92.21,28684.0,77.5382,77.5634,77.4793,77.555,28684.0
2019-05-30 14:50:00,92.19,92.34,92.19,92.33,20283.0,77.5382,77.6644,77.5382,77.6559,20283.0
2019-05-30 14:55:00,92.33,92.42,92.32,92.42,104772.0,77.6559,77.7316,77.6475,77.7316,104772.0
2019-05-30 15:00:00,92.41,92.42,92.36,92.39,35293.0,77.7232,77.7316,77.6812,77.7064,35293.0
2019-05-30 15:05:00,92.39,92.41,92.23,92.3,21547.0,77.7064,77.7232,77.5718,77.6307,21547.0
2019-05-30 15:10:00,92.3,92.44,92.29,92.42,34587.0,77.6307,77.7485,77.6223,77.7316,34587.0
2019-05-30 15:15:00,92.43,92.45,92.37,92.42,42511.0,77.7401,77.7569,77.6896,77.7316,42511.0
2019-05-30 15:20:00,92.41,92.54,92.39,92.53,32409.0,77.7232,77.8326,77.7064,77.8242,32409.0
2019-05-30 15:25:00,92.52,92.65,92.49,92.62,38589.0,77.8158,77.9251,77.7905,77.8999,38589.0
2019-05-30 15:30:00,92.6,92.61,92.46,92.51,63157.0,77.883,77.8914,77.7653,77.8073,63157.0
2019-05-30 15:35:00,92.51,92.63,92.49,92.55,39960.0,77.8073,77.9083,77.7905,77.841,39960.0
2019-05-30 15:40:00,92.55,92.58,92.44,92.48,40156.0,77.841,77.8662,77.7485,77.7821,40156.0
2019-05-30 15:45:00,92.47,92.55,92.38,92.54,55301.0,77.7737,77.841,77.698,77.8326,55301.0
2019-05-30 15:50:00,92.55,92.55,92.44,92.45,77343.0,77.841,77.841,77.7485,77.7569,77343.0
2019-05-30 15:55:00,92.45,92.6,92.43,92.58,211381.0,77.7569,77.883,77.7401,77.8662,211381.0
2019-05-31 09:30:00,92.12,92.41,91.84,92.05,97359.0,77.4793,77.7232,77.2438,77.4204,97359.0
2019-05-31 09:35:00,91.98,92.33,91.95,92.11,27249.0,77.3616,77.6559,77.3363,77.4709,27249.0
2019-05-31 09:40:00,92.12,92.3,91.98,92.25,47847.0,77.4793,77.6307,77.3616,77.5887,47847.0
2019-05-31 09:45:00,92.25,92.38,92.21,92.23,60470.0,77.5887,77.698,77.555,77.5718,60470.0
2019-05-31 09:50:00,92.22,92.29,92.08,92.29,43365.0,77.5634,77.6223,77.4457,77.6223,43365.0
2019-05-31 09:55:00,92.32,92.38,92.21,92.26,24351.0,77.6475,77.698,77.555,77.5971,24351.0
2019-05-31 10:00:00,92.27,92.27,91.98,92.01,44736.0,77.6055,77.6055,77.3616,77.3868,44736.0
2019-05-31 10:05:00,92.02,92.06,91.94,92.01,59844.0,77.3952,77.4289,77.3279,77.3868,59844.0
2019-05-31 10:10:00,91.99,92.02,91.83,91.95,72091.0,77.37,77.3952,77.2354,77.3363,72091.0
2019-05-31 10:15:00,91.96,92.22,91.94,92.21,29306.0,77.3448,77.5634,77.3279,77.555,29306.0
2019-05-31 10:20:00,92.21,92.49,92.21,92.29,24745.0,77.555,77.7905,77.555,77.6223,24745.0
2019-05-31 10:25:00,92.28,92.34,92.16,92.31,49262.0,77.6139,77.6644,77.513,77.6391,49262.0
2019-05-31 10:30:00,92.33,92.63,92.32,92.54,27660.0,77.6559,77.9083,77.6475,77.8326,27660.0
2019-05-31 10:35:00,92.53,92.54,92.45,92.5,26849.0,77.8242,77.8326,77.7569,77.7989,26849.0
2019-05-31 10:40:00,92.51,92.51,92.38,92.38,21706.0,77.8073,77.8073,77.698,77.698,21706.0
2019-05-31 10:45:00,92.38,92.49,92.32,92.45,34881.0,77.698,77.7905,77.6475,77.7569,34881.0
2019-05-31 10:50:00,92.46,92.58,92.42,92.5,39280.0,77.7653,77.8662,77.7316,77.7989,39280.0
2019-05-31 10:55:00,92.5,92.62,92.49,92.61,50502.0,77.7989,77.8999,77.7905,77.8914,50502.0
2019-05-31 11:00:00,92.6,92.71,92.53,92.63,25067.0,77.883,77.9756,77.8242,77.9083,25067.0
2019-05-31 11:05:00,92.64,92.78,92.64,92.78,19967.0,77.9167,78.0344,77.9167,78.0344,19967.0
2019-05-31 11:10:00,92.78,92.78,92.59,92.61,19605.0,78.0344,78.0344,77.8746,77.8914,19605.0
2019-05-31 11:15:00,92.6,92.7,92.6,92.64,24922.0,77.883,77.9671,77.883,77.9167,24922.0
2019-05-31 11:20:00,92.64,92.81,92.64,92.81,23778.0,77.9167,78.0597,77.9167,78.0597,23778.0
2019-05-31 11:25:00,92.8,92.92,92.73,92.92,59137.0,78.0513,78.1522,77.9924,78.1522,59137.0
2019-05-31 11:30:00,92.92,92.93,92.74,92.74,28178.0,78.1522,78.1606,78.0008,78.0008,28178.0
2019-05-31 11:35:00,92.75,92.79,92.65,92.68,24953.0,78.0092,78.0428,77.9251,77.9503,24953.0
2019-05-31 11:40:00,92.69,92.77,92.66,92.77,37889.0,77.9587,78.026,77.9335,78.026,37889.0
2019-05-31 11:45:00,92.75,92.84,92.74,92.75,20321.0,78.0092,78.0849,78.0008,78.0092,20321.0
2019-05-31 11:50:00,92.75,92.77,92.57,92.57,16356.0,78.0092,78.026,77.8578,77.8578,16356.0
2019-05-31 11:55:00,92.56,92.71,92.56,92.64,31015.0,77.8494,77.9756,77.8494,77.9167,31015.0
2019-05-31 12:00:00,92.64,92.64,92.5,92.54,24765.0,77.9167,77.9167,77.7989,77.8326,24765.0
2019-05-31 12:05:00,92.54,92.61,92.5,92.58,47569.0,77.8326,77.8914,77.7989,77.8662,47569.0
2019-05-31 12:10:00,92.56,92.6,92.53,92.58,21737.0,77.8494,77.883,77.8242,77.8662,21737.0
2019-05-31 12:15:00,92.59,92.64,92.58,92.61,101829.0,77.8746,77.9167,77.8662,77.8914,101829.0
2019-05-31 12:20:00,92.6,92.61,92.53,92.59,12006.0,77.883,77.8914,77.8242,77.8746,12006.0
2019-05-31 12:25:00,92.6,92.68,92.57,92.61,37744.0,77.883,77.9503,77.8578,77.8914,37744.0
2019-05-31 12:30:00,92.6,92.62,92.54,92.55,20639.0,77.883,77.8999,77.8326,77.841,20639.0
2019-05-31 12:35:00,92.58,92.64,92.56,92.62,53981.0,77.8662,77.9167,77.8494,77.8999,53981.0
2019-05-31 12:40:00,92.62,92.63,92.52,92.59,20643.0,77.8999,77.9083,77.8158,77.8746,20643.0
2019-05-31 12:45:00,92.58,92.68,92.56,92.63,26520.0,77.8662,77.9503,77.8494,77.9083,26520.0
2019-05-31 12:50:00,92.64,92.68,92.53,92.53,19829.0,77.9167,77.9503,77.8242,77.8242,19829.0
2019-05-31 12:55:00,92.54,92.55,92.41,92.41,16711.0,77.8326,77.841,77.7232,77.7232,16711.0
2019-05-31 13:00:00,92.43,92.45,92.27,92.34,32939.0,77.7401,77.7569,77.6055,77.6644,32939.0
2019-05-31 13:05:00,92.34,92.45,92.33,92.44,18012.0,77.6644,77.7569,77.6559,77.7485,18012.0
2019-05-31 13:10:00,92.45,92.57,92.44,92.56,15759.0,77.7569,77.8578,77.7485,77.8494,15759.0
2019-05-31 13:15:00,92.55,92.58,92.5,92.55,23004.0,77.841,77.8662,77.7989,77.841,23004.0
2019-05-31 13:20:00,92.55,92.63,92.54,92.55,22883.0,77.841,77.9083,77.8326,77.841,22883.0
2019-05-31 13:25:00,92.55,92.61,92.53,92.61,24864.0,77.841,77.8914,77.8242,77.8914,24864.0
2019-05-31 13:30:00,92.61,92.61,92.54,92.57,15044.0,77.8914,77.8914,77.8326,77.8578,15044.0
2019-05-31 13:35:00,92.57,92.58,92.53,92.56,17251.0,77.8578,77.8662,77.8242,77.8494,17251.0
2019-05-31 13:40:00,92.55,92.55,92.5,92.54,19121.0,77.841,77.841,77.7989,77.8326,19121.0
2019-05-31 13:45:00,92.54,92.62,92.54,92.6,14319.0,77.8326,77.8999,77.8326,77.883,14319.0
2019-05-31 13:50:00,92.62,92.62,92.48,92.55,39279.0,77.8999,77.8999,77.7821,77.841,39279.0
2019-05-31 13:55:00,92.56,92.6,92.56,92.57,13590.0,77.8494,77.883,77.8494,77.8578,13590.0
2019-05-31 14:00:00,92.56,92.58,92.47,92.47,45652.0,77.8494,77.8662,77.7737,77.7737,45652.0
2019-05-31 14:05:00,92.5,92.57,92.48,92.56,22216.0,77.7989,77.8578,77.7821,77.8494,22216.0
2019-05-31 14:10:00,92.56,92.6,92.48,92.52,32155.0,77.8494,77.883,77.7821,77.8158,32155.0
2019-05-31 14:15:00,92.53,92.57,92.48,92.54,60197.0,77.8242,77.8578,77.7821,77.8326,60197.0
2019-05-31 14:20:00,92.53,92.66,92.47,92.64,49822.0,77.8242,77.9335,77.7737,77.9167,49822.0
2019-05-31 14:25:00,92.64,92.64,92.55,92.59,26548.0,77.9167,77.9167,77.841,77.8746,26548.0
2019-05-31 14:30:00,92.59,92.61,92.51,92.53,60302.0,77.8746,77.8914,77.8073,77.8242,60302.0
2019-05-31 14:35:00,92.53,92.57,92.5,92.55,26824.0,77.8242,77.8578,77.7989,77.841,26824.0
2019-05-31 14:40:00,92.55,92.75,92.53,92.71,40361.0,77.841,78.0092,77.8242,77.9756,40361.0
2019-05-31 14:45:00,92.72,92.83,92.71,92.73,34183.0,77.984,78.0765,77.9756,77.9924,34183.0
2019-05-31 14:50:00,92.74,92.85,92.73,92.8,31801.0,78.0008,78.0933,77.9924,78.0513,31801.0
2019-05-31 14:55:00,92.8,92.86,92.77,92.84,40451.0,78.0513,78.1017,78.026,78.0849,40451.0
2019-05-31 15:00:00,92.82,92.83,92.68,92.69,34623.0,78.0681,78.0765,77.9503,77.9587,34623.0
2019-05-31 15:05:00,92.69,92.78,92.68,92.74,34101.0,77.9587,78.0344,77.9503,78.0008,34101.0
2019-05-31 15:10:00,92.73,92.82,92.72,92.8,37062.0,77.9924,78.0681,77.984,78.0513,37062.0
2019-05-31 15:15:00,92.8,92.81,92.69,92.79,35734.0,78.0513,78.0597,77.9587,78.0428,35734.0
2019-05-31 15:20:00,92.77,92.78,92.6,92.65,37938.0,78.026,78.0344,77.883,77.9251,37938.0
2019-05-31 15:25:00,92.65,92.65,92.49,92.63,43458.0,77.9251,77.9251,77.7905,77.9083,43458.0
2019-05-31 15:30:00,92.62,92.65,92.51,92.52,64154.0,77.8999,77.9251,77.8073,77.8158,64154.0
2019-05-31 15:35:00,92.51,92.52,92.41,92.44,78781.0,77.8073,77.8158,77.7232,77.7485,78781.0
2019-05-31 15:40:00,92.46,92.59,92.46,92.58,68631.0,77.7653,77.8746,77.7653,77.8662,68631.0
2019-05-31 15:45:00,92.58,92.76,92.56,92.76,94097.0,77.8662,78.0176,77.8494,78.0176,94097.0
2019-05-31 15:50:00,92.76,92.78,92.68,92.69,147414.0,78.0176,78.0344,77.9503,77.9587,147414.0
2019-05-31 15:55:00,92.69,92.72,92.57,92.57,509613.0,77.9587,77.984,77.8578,77.8578,509613.0
2019-06-03 09:30:00,92.78,93.2,92.58,93.12,126591.0,78.0344,78.3877,77.8662,78.3204,126591.0
2019-06-03 09:35:00,93.06,93.5,92.93,93.29,101081.0,78.2699,78.64,78.1606,78.4634,101081.0
2019-06-03 09:40:00,93.29,93.35,93.09,93.12,47828.0,78.4634,78.5138,78.2952,78.3204,47828.0
2019-06-03 09:45:00,93.09,93.09,92.78,92.97,89500.0,78.2952,78.2952,78.0344,78.1942,89500.0
2019-06-03 09:50:00,93.02,93.05,92.67,92.67,28938.0,78.2363,78.2615,77.9419,77.9419,28938.0
2019-06-03 09:55:00,92.63,92.83,92.58,92.67,63565.0,77.9083,78.0765,77.8662,77.9419,63565.0
2019-06-03 10:00:00,92.64,92.71,92.42,92.59,78316.0,77.9167,77.9756,77.7316,77.8746,78316.0
2019-06-03 10:05:00,92.56,92.58,92.36,92.57,44526.0,77.8494,77.8662,77.6812,77.8578,44526.0
2019-06-03 10:10:00,92.56,92.7,92.39,92.52,55444.0,77.8494,77.9671,77.7064,77.8158,55444.0
2019-06-03 10:15:00,92.48,92.75,92.45,92.74,69387.0,77.7821,78.0092,77.7569,78.0008,69387.0
2019-06-03 10:20:00,92.75,92.9,92.72,92.9,52052.0,78.0092,78.1354,77.984,78.1354,52052.0
2019-06-03 10:25:00,92.88,93.1,92.87,93.09,47468.0,78.1185,78.3036,78.1101,78.2952,47468.0
2019-06-03 10:30:00,93.08,93.17,93.02,93.06,52374.0,78.2867,78.3624,78.2363,78.2699,52374.0
2019-06-03 10:35:00,93.07,93.14,92.93,93.13,48435.0,78.2783,78.3372,78.1606,78.3288,48435.0
2019-06-03 10:40:00,93.14,93.24,93.1,93.22,59081.0,78.3372,78.4213,78.3036,78.4045,59081.0
2019-06-03 10:45:00,93.22,93.31,93.13,93.13,58964.0,78.4045,78.4802,78.3288,78.3288,58964.0
2019-06-03 10:50:00,93.12,93.22,92.99,93.14,48345.0,78.3204,78.4045,78.2111,78.3372,48345.0
2019-06-03 10:55:00,93.13,93.28,93.13,93.19,55900.0,78.3288,78.455,78.3288,78.3793,55900.0
2019-06-03 11:00:00,93.17,93.27,93.12,93.23,48633.0,78.3624,78.4466,78.3204,78.4129,48633.0
2019-06-03 11:05:00,93.23,93.31,93.19,93.3,43901.0,78.4129,78.4802,78.3793,78.4718,43901.0
2019-06-03 11:10:00,93.29,93.46,93.27,93.45,87231.0,78.4634,78.6064,78.4466,78.5979,87231.0
2019-06-03 11:15:00,93.44,93.44,93.29,93.39,55058.0,78.5895,78.5895,78.4634,78.5475,55058.0
2019-06-03 11:20:00,93.38,93.48,93.37,93.4,106740.0,78.5391,78.6232,78.5307,78.5559,106740.0
2019-06-03 11:25:00,93.42,93.45,93.33,93.45,66742.0,78.5727,78.5979,78.497,78.5979,66742.0
2019-06-03 11:30:00,93.44,93.5,93.37,93.44,70369.0,78.5895,78.64,78.5307,78.5895,70369.0
2019-06-03 11:35:00,93.44,93.57,93.39,93.47,110919.0,78.5895,78.6989,78.5475,78.6148,110919.0
2019-06-03 11:40:00,93.48,93.48,93.32,93.37,87653.0,78.6232,78.6232,78.4886,78.5307,87653.0
2019-06-03 11:45:00,93.38,93.38,93.04,93.08,52486.0,78.5391,78.5391,78.2531,78.2867,52486.0
2019-06-03 11:50:00,93.08,93.25,93.08,93.2,42906.0,78.2867,78.4297,78.2867,78.3877,42906.0
2019-06-03 11:55:00,93.2,93.3,93.18,93.23,48493.0,78.3877,78.4718,78.3709,78.4129,48493.0
2019-06-03 12:00:00,93.21,93.31,93.14,93.2,53145.0,78.3961,78.4802,78.3372,78.3877,53145.0
2019-06-03 12:05:00,93.2,93.23,93.09,93.14,51921.0,78.3877,78.4129,78.2952,78.3372,51921.0
2019-06-03 12:10:00,93.13,93.24,93.13,93.22,60367.0,78.3288,78.4213,78.3288,78.4045,60367.0
2019-06-03 12:15:00,93.22,93.24,93.13,93.19,53624.0,78.4045,78.4213,78.3288,78.3793,53624.0
2019-06-03 12:20:00,93.19,93.29,93.14,93.15,61579.0,78.3793,78.4634,78.3372,78.3456,61579.0
2019-06-03 12:25:00,93.16,93.29,93.12,93.17,83572.0,78.354,78.4634,78.3204,78.3624,83572.0
2019-06-03 12:30:00,93.18,93.22,93.02,93.05,66894.0,78.3709,78.4045,78.2363,78.2615,66894.0
2019-06-03 12:35:00,93.06,93.19,93.03,93.19,40768.0,78.2699,78.3793,78.2447,78.3793,40768.0
2019-06-03 12:40:00,93.17,93.17,93.07,93.09,33001.0,78.3624,78.3624,78.2783,78.2952,33001.0
2019-06-03 12:45:00,93.1,93.19,93.08,93.17,40623.0,78.3036,78.3793,78.2867,78.3624,40623.0
2019-06-03 12:50:00,93.16,93.18,93.02,93.17,41094.0,78.354,78.3709,78.2363,78.3624,41094.0
2019-06-03 12:55:00,93.18,93.22,93.04,93.04,77784.0,78.3709,78.4045,78.2531,78.2531,77784.0
2019-06-03 13:00:00,93.03,93.08,92.87,93.01,30676.0,78.2447,78.2867,78.1101,78.2279,30676.0
2019-06-03 13:05:00,93.02,93.02,92.91,93.0,37820.0,78.2363,78.2363,78.1438,78.2195,37820.0
2019-06-03 13:10:00,93.0,93.27,92.99,93.26,68598.0,78.2195,78.4466,78.2111,78.4381,68598.0
2019-06-03 13:15:00,93.26,93.44,93.21,93.34,62512.0,78.4381,78.5895,78.3961,78.5054,62512.0
2019-06-03 13:20:00,93.36,93.38,93.19,93.3,34879.0,78.5222,78.5391,78.3793,78.4718,34879.0
2019-06-03 13:25:00,93.32,93.78,93.32,93.44,85681.0,78.4886,78.8755,78.4886,78.5895,85681.0
2019-06-03 13:30:00,93.45,93.46,93.23,93.25,46003.0,78.5979,78.6064,78.4129,78.4297,46003.0
2019-06-03 13:35:00,93.24,93.29,93.16,93.26,41550.0,78.4213,78.4634,78.354,78.4381,41550.0
2019-06-03 13:40:00,93.26,93.43,93.2,93.33,37628.0,78.4381,78.5811,78.3877,78.497,37628.0
2019-06-03 13:45:00,93.33,93.45,93.31,93.33,69496.0,78.497,78.5979,78.4802,78.497,69496.0
2019-06-03 13:50:00,93.33,93.44,93.29,93.29,62215.0,78.497,78.5895,78.4634,78.4634,62215.0
2019-06-03 13:55:00,93.34,93.57,93.31,93.54,97390.0,78.5054,78.6989,78.4802,78.6736,97390.0
2019-06-03 14:00:00,93.52,93.66,93.42,93.52,36951.0,78.6568,78.7746,78.5727,78.6568,36951.0
2019-06-03 14:05:00,93.51,93.65,93.5,93.58,49914.0,78.6484,78.7662,78.64,78.7073,49914.0
2019-06-03 14:10:00,93.56,93.85,93.46,93.6,441629.0,78.6905,78.9344,78.6064,78.7241,441629.0
2019-06-03 14:15:00,93.58,93.78,93.52,93.64,71215.0,78.7073,78.8755,78.6568,78.7577,71215.0
2019-06-03 14:20:00,93.65,93.79,93.58,93.76,67266.0,78.7662,78.8839,78.7073,78.8587,67266.0
2019-06-03 14:25:00,93.74,93.81,93.69,93.78,105072.0,78.8419,78.9007,78.7998,78.8755,105072.0
2019-06-03 14:30:00,93.78,93.83,93.4,93.44,58060.0,78.8755,78.9176,78.5559,78.5895,58060.0
2019-06-03 14:35:00,93.43,93.47,93.33,93.43,66426.0,78.5811,78.6148,78.497,78.5811,66426.0
2019-06-03 14:40:00,93.43,93.5,93.35,93.43,53669.0,78.5811,78.64,78.5138,78.5811,53669.0
2019-06-03 14:45:00,93.42,93.45,93.26,93.33,41754.0,78.5727,78.5979,78.4381,78.497,41754.0
2019-06-03 14:50:00,93.29,93.32,93.16,93.19,33894.0,78.4634,78.4886,78.354,78.3793,33894.0
2019-06-03 14:55:00,93.19,93.26,93.1,93.21,39249.0,78.3793,78.4381,78.3036,78.3961,39249.0
2019-06-03 15:00:00,93.22,93.25,93.08,93.12,59184.0,78.4045,78.4297,78.2867,78.3204,59184.0
2019-06-03 15:05:00,93.12,93.22,93.07,93.14,54816.0,78.3204,78.4045,78.2783,78.3372,54816.0
2019-06-03 15:10:00,93.14,93.32,93.06,93.32,73434.0,78.3372,78.4886,78.2699,78.4886,73434.0
2019-06-03 15:15:00,93.3,93.33,93.15,93.27,124712.0,78.4718,78.497,78.3456,78.4466,124712.0
2019-06-03 15:20:00,93.28,93.43,93.23,93.25,102086.0,78.455,78.5811,78.4129,78.4297,102086.0
2019-06-03 15:25:00,93.23,93.27,93.01,93.15,107469.0,78.4129,78.4466,78.2279,78.3456,107469.0
2019-06-03 15:30:00,93.15,93.15,92.99,93.09,87769.0,78.3456,78.3456,78.2111,78.2952,87769.0
2019-06-03 15:35:00,93.09,93.22,93.06,93.13,88764.0,78.2952,78.4045,78.2699,78.3288,88764.0
2019-06-03 15:40:00,93.13,93.39,93.12,93.36,153851.0,78.3288,78.5475,78.3204,78.5222,153851.0
2019-06-03 15:45:00,93.36,93.4,93.21,93.31,182151.0,78.5222,78.5559,78.3961,78.4802,182151.0
2019-06-03 15:50:00,93.32,93.43,93.28,93.42,179617.0,78.4886,78.5811,78.455,78.5727,179617.0
2019-06-03 15:55:00,93.42,93.53,93.31,93.33,460067.0,78.5727,78.6652,78.4802,78.497,460067.0
2019-06-04 09:30:00,94.0,94.01,93.61,93.83,147201.0,79.0605,79.0689,78.7325,78.9176,147201.0
2019-06-04 09:35:00,93.83,93.86,93.59,93.76,60130.0,78.9176,78.9428,78.7157,78.8587,60130.0
2019-06-04 09:40:00,93.75,93.79,93.61,93.73,33169.0,78.8503,78.8839,78.7325,78.8334,33169.0
2019-06-04 09:45:00,93.73,94.14,93.73,94.11,105008.0,78.8334,79.1783,78.8334,79.1531,105008.0
2019-06-04 09:50:00,94.11,94.16,93.93,93.97,110371.0,79.1531,79.1951,79.0017,79.0353,110371.0
2019-06-04 09:55:00,93.97,94.2,93.97,94.15,67399.0,79.0353,79.2287,79.0353,79.1867,67399.0
2019-06-04 10:00:00,94.15,94.32,94.13,94.18,58892.0,79.1867,79.3297,79.1699,79.2119,58892.0
2019-06-04 10:05:00,94.17,94.17,93.78,93.8,85448.0,79.2035,79.2035,78.8755,78.8923,85448.0
2019-06-04 10:10:00,93.8,93.83,93.59,93.75,50808.0,78.8923,78.9176,78.7157,78.8503,50808.0
2019-06-04 10:15:00,93.75,93.94,93.75,93.85,62513.0,78.8503,79.0101,78.8503,78.9344,62513.0
2019-06-04 10:20:00,93.86,93.9,93.64,93.66,48285.0,78.9428,78.9764,78.7577,78.7746,48285.0
2019-06-04 10:25:00,93.67,93.95,93.66,93.86,44121.0,78.783,79.0185,78.7746,78.9428,44121.0
2019-06-04 10:30:00,93.87,93.88,93.63,93.7,80559.0,78.9512,78.9596,78.7493,78.8082,80559.0
2019-06-04 10:35:00,93.7,93.7,93.5,93.5,42355.0,78.8082,78.8082,78.64,78.64,42355.0
2019-06-04 10:40:00,93.51,93.53,93.38,93.5,51459.0,78.6484,78.6652,78.5391,78.64,51459.0
2019-06-04 10:45:00,93.48,93.59,93.41,93.45,43556.0,78.6232,78.7157,78.5643,78.5979,43556.0
2019-06-04 10:50:00,93.47,93.56,93.41,93.48,60427.0,78.6148,78.6905,78.5643,78.6232,60427.0
2019-06-04 10:55:00,93.49,93.68,93.48,93.65,41476.0,78.6316,78.7914,78.6232,78.7662,41476.0
2019-06-04 11:00:00,93.65,93.66,93.53,93.66,31132.0,78.7662,78.7746,78.6652,78.7746,31132.0
2019-06-04 11:05:00,93.66,93.81,93.66,93.81,35990.0,78.7746,78.9007,78.7746,78.9007,35990.0
2019-06-04 11:10:00,93.81,93.93,93.79,93.92,35215.0,78.9007,79.0017,78.8839,78.9932,35215.0
2019-06-04 11:15:00,93.93,94.06,93.93,93.99,49818.0,79.0017,79.111,79.0017,79.0521,49818.0
2019-06-04 11:20:00,93.98,93.99,93.88,93.97,31238.0,79.0437,79.0521,78.9596,79.0353,31238.0
2019-06-04 11:25:00,93.97,94.02,93.92,93.96,36472.0,79.0353,79.0774,78.9932,79.0269,36472.0
2019-06-04 11:30:00,93.97,94.09,93.97,94.07,25858.0,79.0353,79.1362,79.0353,79.1194,25858.0
2019-06-04 11:35:00,94.08,94.15,94.04,94.06,30983.0,79.1278,79.1867,79.0942,79.111,30983.0
2019-06-04 11:40:00,94.08,94.16,94.05,94.15,16791.0,79.1278,79.1951,79.1026,79.1867,16791.0
2019-06-04 11:45:00,94.14,94.18,94.09,94.12,23240.0,79.1783,79.2119,79.1362,79.1615,23240.0
2019-06-04 11:50:00,94.11,94.15,94.08,94.15,20896.0,79.1531,79.1867,79.1278,79.1867,20896.0
2019-06-04 11:55:00,94.14,94.18,94.1,94.13,21284.0,79.1783,79.2119,79.1446,79.1699,21284.0
2019-06-04 12:00:00,94.12,94.22,94.1,94.2,36628.0,79.1615,79.2456,79.1446,79.2287,36628.0
2019-06-04 12:05:00,94.22,94.24,94.17,94.23,22266.0,79.2456,79.2624,79.2035,79.254,22266.0
2019-06-04 12:10:00,94.22,94.29,94.19,94.24,53631.0,79.2456,79.3044,79.2203,79.2624,53631.0
2019-06-04 12:15:00,94.23,94.35,94.17,94.35,39931.0,79.254,79.3549,79.2035,79.3549,39931.0
2019-06-04 12:20:00,94.35,94.42,94.33,94.4,30500.0,79.3549,79.4138,79.3381,79.397,30500.0
2019-06-04 12:25:00,94.4,94.5,94.4,94.45,35458.0,79.397,79.4811,79.397,79.439,35458.0
2019-06-04 12:30:00,94.46,94.49,94.37,94.38,34617.0,79.4474,79.4727,79.3717,79.3801,34617.0
2019-06-04 12:35:00,94.4,94.46,94.37,94.39,29705.0,79.397,79.4474,79.3717,79.3886,29705.0
2019-06-04 12:40:00,94.4,94.46,94.39,94.44,19949.0,79.397,79.4474,79.3886,79.4306,19949.0
2019-06-04 12:45:00,94.44,94.45,94.36,94.4,20510.0,79.4306,79.439,79.3633,79.397,20510.0
2019-06-04 12:50:00,94.41,94.61,94.4,94.6,43541.0,79.4054,79.5736,79.397,79.5652,43541.0
2019-06-04 12:55:00,94.6,94.67,94.54,94.59,32093.0,79.5652,79.6241,79.5147,79.5568,32093.0
2019-06-04 13:00:00,94.58,94.61,94.53,94.58,23872.0,79.5484,79.5736,79.5063,79.5484,23872.0
2019-06-04 13:05:00,94.59,94.72,94.53,94.65,45732.0,79.5568,79.6661,79.5063,79.6072,45732.0
2019-06-04 13:10:00,94.66,94.7,94.61,94.65,27830.0,79.6156,79.6493,79.5736,79.6072,27830.0
2019-06-04 13:15:00,94.65,94.67,94.59,94.65,27380.0,79.6072,79.6241,79.5568,79.6072,27380.0
2019-06-04 13:20:00,94.65,94.67,94.6,94.63,34845.0,79.6072,79.6241,79.5652,79.5904,34845.0
2019-06-04 13:25:00,94.63,94.67,94.6,94.6,19055.0,79.5904,79.6241,79.5652,79.5652,19055.0
2019-06-04 13:30:00,94.61,94.69,94.6,94.63,51805.0,79.5736,79.6409,79.5652,79.5904,51805.0
2019-06-04 13:35:00,94.63,94.65,94.45,94.47,88052.0,79.5904,79.6072,79.439,79.4558,88052.0
2019-06-04 13:40:00,94.47,94.51,94.4,94.43,47380.0,79.4558,79.4895,79.397,79.4222,47380.0
2019-06-04 13:45:00,94.43,94.45,94.4,94.44,34076.0,79.4222,79.439,79.397,79.4306,34076.0
2019-06-04 13:50:00,94.45,94.48,94.42,94.47,85283.0,79.439,79.4642,79.4138,79.4558,85283.0
2019-06-04 13:55:00,94.47,94.47,94.42,94.45,39540.0,79.4558,79.4558,79.4138,79.439,39540.0
2019-06-04 14:00:00,94.46,94.48,94.43,94.46,44202.0,79.4474,79.4642,79.4222,79.4474,44202.0
2019-06-04 14:05:00,94.45,94.48,94.4,94.45,32772.0,79.439,79.4642,79.397,79.439,32772.0
2019-06-04 14:10:00,94.45,94.48,94.42,94.47,40621.0,79.439,79.4642,79.4138,79.4558,40621.0
2019-06-04 14:15:00,94.48,94.49,94.41,94.42,32332.0,79.4642,79.4727,79.4054,79.4138,32332.0
2019-06-04 14:20:00,94.43,94.47,94.4,94.44,36905.0,79.4222,79.4558,79.397,79.4306,36905.0
2019-06-04 14:25:00,94.45,94.47,94.42,94.45,45507.0,79.439,79.4558,79.4138,79.439,45507.0
2019-06-04 14:30:00,94.45,94.45,94.4,94.44,51320.0,79.439,79.439,79.397,79.4306,51320.0
2019-06-04 14:35:00,94.44,94.47,94.37,94.42,30020.0,79.4306,79.4558,79.3717,79.4138,30020.0
2019-06-04 14:40:00,94.43,94.43,94.35,94.37,26475.0,79.4222,79.4222,79.3549,79.3717,26475.0
2019-06-04 14:45:00,94.37,94.42,94.32,94.34,32560.0,79.3717,79.4138,79.3297,79.3465,32560.0
2019-06-04 14:50:00,94.34,94.37,94.25,94.36,47289.0,79.3465,79.3717,79.2708,79.3633,47289.0
2019-06-04 14:55:00,94.36,94.39,94.29,94.3,32025.0,79.3633,79.3886,79.3044,79.3129,32025.0
2019-06-04 15:00:00,94.31,94.35,94.25,94.26,31184.0,79.3213,79.3549,79.2708,79.2792,31184.0
2019-06-04 15:05:00,94.27,94.33,94.19,94.33,85070.0,79.2876,79.3381,79.2203,79.3381,85070.0
2019-06-04 15:10:00,94.31,94.42,94.3,94.38,31291.0,79.3213,79.4138,79.3129,79.3801,31291.0
2019-06-04 15:15:00,94.38,94.4,94.26,94.28,31584.0,79.3801,79.397,79.2792,79.296,31584.0
2019-06-04 15:20:00,94.29,94.32,94.26,94.32,61269.0,79.3044,79.3297,79.2792,79.3297,61269.0
2019-06-04 15:25:00,94.32,94.34,94.19,94.28,38135.0,79.3297,79.3465,79.2203,79.296,38135.0
2019-06-04 15:30:00,94.27,94.29,94.23,94.29,44110.0,79.2876,79.3044,79.254,79.3044,44110.0
2019-06-04 15:35:00,94.28,94.33,94.2,94.33,67334.0,79.296,79.3381,79.2287,79.3381,67334.0
2019-06-04 15:40:00,94.33,94.36,94.27,94.34,91994.0,79.3381,79.3633,79.2876,79.3465,91994.0
2019-06-04 15:45:00,94.34,94.42,94.31,94.34,87795.0,79.3465,79.4138,79.3213,79.3465,87795.0
2019-06-04 15:50:00,94.34,94.46,94.32,94.46,156707.0,79.3465,79.4474,79.3297,79.4474,156707.0
2019-06-04 15:55:00,94.45,94.51,94.37,94.41,378978.0,79.439,79.4895,79.3717,79.4054,378978.0
2019-06-05 09:30:00,95.7,96.0,95.0,95.95,288799.0,80.4904,80.7427,79.9016,80.7006,288799.0
2019-06-05 09:35:00,95.94,96.35,95.88,96.04,204444.0,80.6922,81.037,80.6417,80.7763,204444.0
2019-06-05 09:40:00,96.0,96.32,96.0,96.15,115974.0,80.7427,81.0118,80.7427,80.8688,115974.0
2019-06-05 09:45:00,96.15,96.83,96.14,96.67,265103.0,80.8688,81.4408,80.8604,81.3062,265103.0
2019-06-05 09:50:00,96.67,96.75,96.11,96.16,106508.0,81.3062,81.3735,80.8352,80.8772,106508.0
2019-06-05 09:55:00,96.19,96.3,96.01,96.25,85378.0,80.9025,80.995,80.7511,80.9529,85378.0
2019-06-05 10:00:00,96.25,96.27,95.78,95.8,55088.0,80.9529,80.9698,80.5576,80.5745,55088.0
2019-06-05 10:05:00,95.8,95.95,95.72,95.72,59664.0,80.5745,80.7006,80.5072,80.5072,59664.0
2019-06-05 10:10:00,95.73,95.93,95.7,95.88,54124.0,80.5156,80.6838,80.4904,80.6417,54124.0
2019-06-05 10:15:00,95.88,96.11,95.86,96.08,58925.0,80.6417,80.8352,80.6249,80.81,58925.0
2019-06-05 10:20:00,96.09,96.1,95.79,95.91,61631.0,80.8184,80.8268,80.566,80.667,61631.0
2019-06-05 10:25:00,95.9,95.91,95.73,95.77,33880.0,80.6586,80.667,80.5156,80.5492,33880.0
2019-06-05 10:30:00,95.75,95.92,95.73,95.83,63365.0,80.5324,80.6754,80.5156,80.5997,63365.0
2019-06-05 10:35:00,95.83,95.99,95.8,95.98,79388.0,80.5997,80.7343,80.5745,80.7259,79388.0
2019-06-05 10:40:00,95.97,96.12,95.95,96.09,87148.0,80.7174,80.8436,80.7006,80.8184,87148.0
2019-06-05 10:45:00,96.08,96.1,95.94,95.94,69216.0,80.81,80.8268,80.6922,80.6922,69216.0
2019-06-05 10:50:00,95.93,95.98,95.73,95.96,92517.0,80.6838,80.7259,80.5156,80.709,92517.0
2019-06-05 10:55:00,95.94,96.01,95.84,96.0,55681.0,80.6922,80.7511,80.6081,80.7427,55681.0
2019-06-05 11:00:00,96.0,96.41,96.0,96.35,71828.0,80.7427,81.0875,80.7427,81.037,71828.0
2019-06-05 11:05:00,96.34,96.34,96.09,96.17,30761.0,81.0286,81.0286,80.8184,80.8857,30761.0
2019-06-05 11:10:00,96.16,96.3,96.14,96.24,43339.0,80.8772,80.995,80.8604,80.9445,43339.0
2019-06-05 11:15:00,96.25,96.35,96.23,96.32,66356.0,80.9529,81.037,80.9361,81.0118,66356.0
2019-06-05 11:20:00,96.33,96.41,96.24,96.41,70278.0,81.0202,81.0875,80.9445,81.0875,70278.0
2019-06-05 11:25:00,96.41,96.46,96.32,96.41,42342.0,81.0875,81.1296,81.0118,81.0875,42342.0
2019-06-05 11:30:00,96.39,96.41,96.24,96.28,51762.0,81.0707,81.0875,80.9445,80.9782,51762.0
2019-06-05 11:35:00,96.27,96.34,96.23,96.23,25988.0,80.9698,81.0286,80.9361,80.9361,25988.0
2019-06-05 11:40:00,96.22,96.27,96.18,96.18,54470.0,80.9277,80.9698,80.8941,80.8941,54470.0
2019-06-05 11:45:00,96.19,96.19,96.04,96.06,36103.0,80.9025,80.9025,80.7763,80.7931,36103.0
2019-06-05 11:50:00,96.06,96.25,96.06,96.24,31809.0,80.7931,80.9529,80.7931,80.9445,31809.0
2019-06-05 11:55:00,96.25,96.29,96.16,96.27,40324.0,80.9529,80.9866,80.8772,80.9698,40324.0
2019-06-05 12:00:00,96.27,96.39,96.21,96.38,87754.0,80.9698,81.0707,80.9193,81.0623,87754.0
2019-06-05 12:05:00,96.39,96.42,96.31,96.4,29900.0,81.0707,81.0959,81.0034,81.0791,29900.0
2019-06-05 12:10:00,96.39,96.48,96.33,96.33,88360.0,81.0707,81.1464,81.0202,81.0202,88360.0
2019-06-05 12:15:00,96.31,96.43,96.31,96.42,47372.0,81.0034,81.1043,81.0034,81.0959,47372.0
2019-06-05 12:20:00,96.41,96.48,96.39,96.42,37909.0,81.0875,81.1464,81.0707,81.0959,37909.0
2019-06-05 12:25:00,96.42,96.5,96.37,96.44,40700.0,81.0959,81.1632,81.0539,81.1127,40700.0
2019-06-05 12:30:00,96.43,96.43,96.16,96.26,32893.0,81.1043,81.1043,80.8772,80.9614,32893.0
2019-06-05 12:35:00,96.27,96.36,96.23,96.35,23932.0,80.9698,81.0455,80.9361,81.037,23932.0
2019-06-05 12:40:00,96.36,96.44,96.35,96.44,26290.0,81.0455,81.1127,81.037,81.1127,26290.0
2019-06-05 12:45:00,96.44,96.46,96.4,96.42,65863.0,81.1127,81.1296,81.0791,81.0959,65863.0
2019-06-05 12:50:00,96.42,96.67,96.41,96.61,89087.0,81.0959,81.3062,81.0875,81.2557,89087.0
2019-06-05 12:55:00,96.61,96.7,96.56,96.64,63636.0,81.2557,81.3314,81.2137,81.281,63636.0
2019-06-05 13:00:00,96.63,96.76,96.63,96.75,28831.0,81.2725,81.3819,81.2725,81.3735,28831.0
2019-06-05 13:05:00,96.75,96.86,96.74,96.84,46392.0,81.3735,81.466,81.3651,81.4492,46392.0
2019-06-05 13:10:00,96.83,96.83,96.5,96.51,96900.0,81.4408,81.4408,81.1632,81.1716,96900.0
2019-06-05 13:15:00,96.51,96.53,96.43,96.44,41052.0,81.1716,81.1884,81.1043,81.1127,41052.0
2019-06-05 13:20:00,96.44,96.52,96.39,96.39,32375.0,81.1127,81.18,81.0707,81.0707,32375.0
2019-06-05 13:25:00,96.4,96.49,96.39,96.45,33922.0,81.0791,81.1548,81.0707,81.1212,33922.0
2019-06-05 13:30:00,96.45,96.51,96.43,96.51,48411.0,81.1212,81.1716,81.1043,81.1716,48411.0
2019-06-05 13:35:00,96.51,96.53,96.48,96.5,34874.0,81.1716,81.1884,81.1464,81.1632,34874.0
2019-06-05 13:40:00,96.5,96.53,96.45,96.5,27476.0,81.1632,81.1884,81.1212,81.1632,27476.0
2019-06-05 13:45:00,96.51,96.53,96.45,96.48,65077.0,81.1716,81.1884,81.1212,81.1464,65077.0
2019-06-05 13:50:00,96.47,96.66,96.45,96.65,54058.0,81.138,81.2978,81.1212,81.2894,54058.0
2019-06-05 13:55:00,96.65,96.71,96.53,96.56,66235.0,81.2894,81.3398,81.1884,81.2137,66235.0
2019-06-05 14:00:00,96.57,96.65,96.55,96.6,35957.0,81.2221,81.2894,81.2053,81.2473,35957.0
2019-06-05 14:05:00,96.62,96.65,96.55,96.63,30018.0,81.2641,81.2894,81.2053,81.2725,30018.0
2019-06-05 14:10:00,96.63,96.81,96.62,96.77,94820.0,81.2725,81.4239,81.2641,81.3903,94820.0
2019-06-05 14:15:00,96.77,96.78,96.69,96.73,44632.0,81.3903,81.3987,81.323,81.3567,44632.0
2019-06-05 14:20:00,96.72,96.73,96.69,96.7,28048.0,81.3482,81.3567,81.323,81.3314,28048.0
2019-06-05 14:25:00,96.71,96.73,96.62,96.69,39424.0,81.3398,81.3567,81.2641,81.323,39424.0
2019-06-05 14:30:00,96.68,96.72,96.65,96.69,29873.0,81.3146,81.3482,81.2894,81.323,29873.0
2019-06-05 14:35:00,96.69,96.75,96.6,96.66,71989.0,81.323,81.3735,81.2473,81.2978,71989.0
2019-06-05 14:40:00,96.65,96.65,96.6,96.61,28769.0,81.2894,81.2894,81.2473,81.2557,28769.0
2019-06-05 14:45:00,96.61,96.66,96.47,96.49,26676.0,81.2557,81.2978,81.138,81.1548,26676.0
2019-06-05 14:50:00,96.47,96.5,96.43,96.47,30439.0,81.138,81.1632,81.1043,81.138,30439.0
2019-06-05 14:55:00,96.48,96.49,96.36,96.42,25758.0,81.1464,81.1548,81.0455,81.0959,25758.0
2019-06-05 15:00:00,96.41,96.44,96.36,96.41,38606.0,81.0875,81.1127,81.0455,81.0875,38606.0
2019-06-05 15:05:00,96.41,96.47,96.38,96.46,53834.0,81.0875,81.138,81.0623,81.1296,53834.0
2019-06-05 15:10:00,96.46,96.52,96.43,96.5,38601.0,81.1296,81.18,81.1043,81.1632,38601.0
2019-06-05 15:15:00,96.5,96.56,96.44,96.52,81911.0,81.1632,81.2137,81.1127,81.18,81911.0
2019-06-05 15:20:00,96.52,96.58,96.48,96.57,52787.0,81.18,81.2305,81.1464,81.2221,52787.0
2019-06-05 15:25:00,96.57,96.58,96.47,96.52,54945.0,81.2221,81.2305,81.138,81.18,54945.0
2019-06-05 15:30:00,96.51,96.54,96.42,96.53,93181.0,81.1716,81.1969,81.0959,81.1884,93181.0
2019-06-05 15:35:00,96.52,96.54,96.4,96.48,66734.0,81.18,81.1969,81.0791,81.1464,66734.0
2019-06-05 15:40:00,96.48,96.65,96.43,96.65,74871.0,81.1464,81.2894,81.1043,81.2894,74871.0
2019-06-05 15:45:00,96.65,96.71,96.61,96.7,137575.0,81.2894,81.3398,81.2557,81.3314,137575.0
2019-06-05 15:50:00,96.7,96.76,96.64,96.73,181609.0,81.3314,81.3819,81.281,81.3567,181609.0
2019-06-05 15:55:00,96.73,96.75,96.53,96.58,381671.0,81.3567,81.3735,81.1884,81.2305,381671.0
2019-06-06 09:30:00,96.51,96.55,95.82,95.83,120102.0,81.1716,81.2053,80.5913,80.5997,120102.0
2019-06-06 09:35:00,95.82,96.09,95.7,96.06,42851.0,80.5913,80.8184,80.4904,80.7931,42851.0
2019-06-06 09:40:00,96.06,96.58,96.01,96.43,80164.0,80.7931,81.2305,80.7511,81.1043,80164.0
2019-06-06 09:45:00,96.41,96.54,96.24,96.54,37094.0,81.0875,81.1969,80.9445,81.1969,37094.0
2019-06-06 09:50:00,96.55,96.64,96.46,96.53,31670.0,81.2053,81.281,81.1296,81.1884,31670.0
2019-06-06 09:55:00,96.53,96.76,96.53,96.74,39981.0,81.1884,81.3819,81.1884,81.3651,39981.0
2019-06-06 10:00:00,96.74,96.77,96.62,96.76,46891.0,81.3651,81.3903,81.2641,81.3819,46891.0
2019-06-06 10:05:00,96.76,96.9,96.69,96.84,49881.0,81.3819,81.4996,81.323,81.4492,49881.0
2019-06-06 10:10:00,96.83,96.86,96.54,96.82,48578.0,81.4408,81.466,81.1969,81.4323,48578.0
2019-06-06 10:15:00,96.82,96.94,96.76,96.88,54696.0,81.4323,81.5333,81.3819,81.4828,54696.0
2019-06-06 10:20:00,96.88,96.98,96.84,96.97,40885.0,81.4828,81.5669,81.4492,81.5585,40885.0
2019-06-06 10:25:00,96.97,96.99,96.76,96.81,41259.0,81.5585,81.5753,81.3819,81.4239,41259.0
2019-06-06 10:30:00,96.81,96.99,96.77,96.97,34650.0,81.4239,81.5753,81.3903,81.5585,34650.0
2019-06-06 10:35:00,96.96,97.0,96.77,96.95,49239.0,81.5501,81.5837,81.3903,81.5417,49239.0
2019-06-06 10:40:00,96.97,97.0,96.7,96.7,36159.0,81.5585,81.5837,81.3314,81.3314,36159.0
2019-06-06 10:45:00,96.69,96.77,96.58,96.67,32501.0,81.323,81.3903,81.2305,81.3062,32501.0
2019-06-06 10:50:00,96.67,96.8,96.67,96.71,30364.0,81.3062,81.4155,81.3062,81.3398,30364.0
2019-06-06 10:55:00,96.7,96.88,96.63,96.8,48203.0,81.3314,81.4828,81.2725,81.4155,48203.0
2019-06-06 11:00:00,96.82,96.88,96.78,96.87,21981.0,81.4323,81.4828,81.3987,81.4744,21981.0
2019-06-06 11:05:00,96.87,96.97,96.82,96.94,32989.0,81.4744,81.5585,81.4323,81.5333,32989.0
2019-06-06 11:10:00,96.92,96.92,96.78,96.83,44607.0,81.5165,81.5165,81.3987,81.4408,44607.0
2019-06-06 11:15:00,96.85,96.86,96.74,96.75,27843.0,81.4576,81.466,81.3651,81.3735,27843.0
2019-06-06 11:20:00,96.75,96.8,96.6,96.67,29998.0,81.3735,81.4155,81.2473,81.3062,29998.0
2019-06-06 11:25:00,96.67,96.8,96.67,96.76,47770.0,81.3062,81.4155,81.3062,81.3819,47770.0
2019-06-06 11:30:00,96.75,96.82,96.71,96.73,26590.0,81.3735,81.4323,81.3398,81.3567,26590.0
2019-06-06 11:35:00,96.73,96.84,96.7,96.74,26191.0,81.3567,81.4492,81.3314,81.3651,26191.0
2019-06-06 11:40:00,96.74,96.81,96.65,96.65,33261.0,81.3651,81.4239,81.2894,81.2894,33261.0
2019-06-06 11:45:00,96.68,96.72,96.55,96.58,23600.0,81.3146,81.3482,81.2053,81.2305,23600.0
2019-06-06 11:50:00,96.58,96.68,96.58,96.67,23234.0,81.2305,81.3146,81.2305,81.3062,23234.0
2019-06-06 11:55:00,96.66,96.73,96.63,96.69,25292.0,81.2978,81.3567,81.2725,81.323,25292.0
2019-06-06 12:00:00,96.68,96.7,96.59,96.69,20192.0,81.3146,81.3314,81.2389,81.323,20192.0
2019-06-06 12:05:00,96.68,96.7,96.57,96.62,39155.0,81.3146,81.3314,81.2221,81.2641,39155.0
2019-06-06 12:10:00,96.62,96.63,96.56,96.63,29119.0,81.2641,81.2725,81.2137,81.2725,29119.0
2019-06-06 12:15:00,96.64,96.69,96.6,96.67,22061.0,81.281,81.323,81.2473,81.3062,22061.0
2019-06-06 12:20:00,96.66,96.69,96.63,96.67,30528.0,81.2978,81.323,81.2725,81.3062,30528.0
2019-06-06 12:25:00,96.67,96.67,96.6,96.62,12457.0,81.3062,81.3062,81.2473,81.2641,12457.0
2019-06-06 12:30:00,96.62,96.67,96.58,96.61,30283.0,81.2641,81.3062,81.2305,81.2557,30283.0
2019-06-06 12:35:00,96.61,96.64,96.53,96.53,18580.0,81.2557,81.281,81.1884,81.1884,18580.0
2019-06-06 12:40:00,96.52,96.59,96.5,96.59,17356.0,81.18,81.2389,81.1632,81.2389,17356.0
2019-06-06 12:45:00,96.58,96.73,96.57,96.71,24491.0,81.2305,81.3567,81.2221,81.3398,24491.0
2019-06-06 12:50:00,96.71,96.73,96.67,96.67,17382.0,81.3398,81.3567,81.3062,81.3062,17382.0
2019-06-06 12:55:00,96.67,96.7,96.64,96.7,32818.0,81.3062,81.3314,81.281,81.3314,32818.0
2019-06-06 13:00:00,96.7,96.72,96.66,96.72,31605.0,81.3314,81.3482,81.2978,81.3482,31605.0
2019-06-06 13:05:00,96.73,96.78,96.69,96.7,31157.0,81.3567,81.3987,81.323,81.3314,31157.0
2019-06-06 13:10:00,96.71,96.73,96.66,96.67,39782.0,81.3398,81.3567,81.2978,81.3062,39782.0
2019-06-06 13:15:00,96.67,96.68,96.62,96.63,32161.0,81.3062,81.3146,81.2641,81.2725,32161.0
2019-06-06 13:20:00,96.62,96.62,96.48,96.53,33488.0,81.2641,81.2641,81.1464,81.1884,33488.0
2019-06-06 13:25:00,96.52,96.58,96.51,96.58,32178.0,81.18,81.2305,81.1716,81.2305,32178.0
2019-06-06 13:30:00,96.59,96.63,96.55,96.55,36641.0,81.2389,81.2725,81.2053,81.2053,36641.0
2019-06-06 13:35:00,96.55,96.56,96.49,96.52,41311.0,81.2053,81.2137,81.1548,81.18,41311.0
2019-06-06 13:40:00,96.51,96.61,96.49,96.57,35411.0,81.1716,81.2557,81.1548,81.2221,35411.0
2019-06-06 13:45:00,96.58,96.62,96.55,96.59,123359.0,81.2305,81.2641,81.2053,81.2389,123359.0
2019-06-06 13:50:00,96.58,96.61,96.55,96.58,19887.0,81.2305,81.2557,81.2053,81.2305,19887.0
2019-06-06 13:55:00,96.57,96.57,96.48,96.51,20137.0,81.2221,81.2221,81.1464,81.1716,20137.0
2019-06-06 14:00:00,96.51,96.61,96.5,96.56,37312.0,81.1716,81.2557,81.1632,81.2137,37312.0
2019-06-06 14:05:00,96.55,96.6,96.54,96.55,23778.0,81.2053,81.2473,81.1969,81.2053,23778.0
2019-06-06 14:10:00,96.55,96.59,96.51,96.54,54786.0,81.2053,81.2389,81.1716,81.1969,54786.0
2019-06-06 14:15:00,96.54,96.59,96.53,96.55,27420.0,81.1969,81.2389,81.1884,81.2053,27420.0
2019-06-06 14:20:00,96.55,96.58,96.51,96.58,31845.0,81.2053,81.2305,81.1716,81.2305,31845.0
2019-06-06 14:25:00,96.58,96.58,96.51,96.54,37494.0,81.2305,81.2305,81.1716,81.1969,37494.0
2019-06-06 14:30:00,96.53,96.69,96.53,96.65,55768.0,81.1884,81.323,81.1884,81.2894,55768.0
2019-06-06 14:35:00,96.65,96.74,96.57,96.71,31978.0,81.2894,81.3651,81.2221,81.3398,31978.0
2019-06-06 14:40:00,96.72,96.75,96.66,96.72,22865.0,81.3482,81.3735,81.2978,81.3482,22865.0
2019-06-06 14:45:00,96.72,96.72,96.67,96.71,25751.0,81.3482,81.3482,81.3062,81.3398,25751.0
2019-06-06 14:50:00,96.7,96.74,96.69,96.74,26163.0,81.3314,81.3651,81.323,81.3651,26163.0
2019-06-06 14:55:00,96.73,96.78,96.68,96.73,37783.0,81.3567,81.3987,81.3146,81.3567,37783.0
2019-06-06 15:00:00,96.74,96.79,96.73,96.79,43160.0,81.3651,81.4071,81.3567,81.4071,43160.0
2019-06-06 15:05:00,96.8,96.94,96.79,96.94,28558.0,81.4155,81.5333,81.4071,81.5333,28558.0
2019-06-06 15:10:00,96.94,96.94,96.85,96.86,21317.0,81.5333,81.5333,81.4576,81.466,21317.0
2019-06-06 15:15:00,96.86,96.9,96.82,96.9,33203.0,81.466,81.4996,81.4323,81.4996,33203.0
2019-06-06 15:20:00,96.9,96.96,96.89,96.96,28319.0,81.4996,81.5501,81.4912,81.5501,28319.0
2019-06-06 15:25:00,96.97,97.14,96.96,97.11,68311.0,81.5585,81.7015,81.5501,81.6763,68311.0
2019-06-06 15:30:00,97.1,97.23,97.06,97.22,55693.0,81.6678,81.7772,81.6342,81.7688,55693.0
2019-06-06 15:35:00,97.22,97.22,97.09,97.14,78722.0,81.7688,81.7688,81.6594,81.7015,78722.0
2019-06-06 15:40:00,97.13,97.14,97.02,97.03,63061.0,81.6931,81.7015,81.6006,81.609,63061.0
2019-06-06 15:45:00,97.03,97.03,96.88,96.9,92595.0,81.609,81.609,81.4828,81.4996,92595.0
2019-06-06 15:50:00,96.9,96.93,96.7,96.76,111970.0,81.4996,81.5249,81.3314,81.3819,111970.0
2019-06-06 15:55:00,96.76,96.76,96.43,96.51,545648.0,81.3819,81.3819,81.1043,81.1716,545648.0
2019-06-07 09:30:00,97.0,97.37,96.89,97.0,91533.0,81.5837,81.8949,81.4912,81.5837,91533.0
2019-06-07 09:35:00,97.03,97.3,97.01,97.25,19363.0,81.609,81.8361,81.5922,81.794,19363.0
2019-06-07 09:40:00,97.27,97.33,97.01,97.12,191366.0,81.8108,81.8613,81.5922,81.6847,191366.0
2019-06-07 09:45:00,97.09,97.1,96.96,97.09,145066.0,81.6594,81.6678,81.5501,81.6594,145066.0
2019-06-07 09:50:00,97.1,97.18,96.93,97.11,46338.0,81.6678,81.7351,81.5249,81.6763,46338.0
2019-06-07 09:55:00,97.12,97.25,97.04,97.18,30063.0,81.6847,81.794,81.6174,81.7351,30063.0
2019-06-07 10:00:00,97.17,97.2,97.07,97.14,32967.0,81.7267,81.752,81.6426,81.7015,32967.0
2019-06-07 10:05:00,97.14,97.14,96.99,97.05,69820.0,81.7015,81.7015,81.5753,81.6258,69820.0
2019-06-07 10:10:00,97.06,97.07,96.94,96.96,65724.0,81.6342,81.6426,81.5333,81.5501,65724.0
2019-06-07 10:15:00,96.95,97.1,96.95,97.08,19844.0,81.5417,81.6678,81.5417,81.651,19844.0
2019-06-07 10:20:00,97.09,97.1,96.98,97.1,15211.0,81.6594,81.6678,81.5669,81.6678,15211.0
2019-06-07 10:25:00,97.1,97.19,97.03,97.19,18775.0,81.6678,81.7435,81.609,81.7435,18775.0
2019-06-07 10:30:00,97.2,97.28,97.1,97.24,20102.0,81.752,81.8192,81.6678,81.7856,20102.0
2019-06-07 10:35:00,97.25,97.25,97.09,97.16,45380.0,81.794,81.794,81.6594,81.7183,45380.0
2019-06-07 10:40:00,97.18,97.21,97.11,97.21,42440.0,81.7351,81.7604,81.6763,81.7604,42440.0
2019-06-07 10:45:00,97.21,97.29,97.2,97.23,26004.0,81.7604,81.8277,81.752,81.7772,26004.0
2019-06-07 10:50:00,97.22,97.3,97.2,97.26,53301.0,81.7688,81.8361,81.752,81.8024,53301.0
2019-06-07 10:55:00,97.26,97.41,97.25,97.41,45423.0,81.8024,81.9286,81.794,81.9286,45423.0
2019-06-07 11:00:00,97.41,97.47,97.26,97.26,20665.0,81.9286,81.979,81.8024,81.8024,20665.0
2019-06-07 11:05:00,97.3,97.31,97.08,97.08,77107.0,81.8361,81.8445,81.651,81.651,77107.0
2019-06-07 11:10:00,97.08,97.12,96.95,96.96,41295.0,81.651,81.6847,81.5417,81.5501,41295.0
2019-06-07 11:15:00,96.97,97.15,96.96,97.15,62617.0,81.5585,81.7099,81.5501,81.7099,62617.0
2019-06-07 11:20:00,97.15,97.18,97.01,97.04,60969.0,81.7099,81.7351,81.5922,81.6174,60969.0
2019-06-07 11:25:00,97.04,97.09,97.02,97.03,22864.0,81.6174,81.6594,81.6006,81.609,22864.0
2019-06-07 11:30:00,97.02,97.06,96.97,97.03,24736.0,81.6006,81.6342,81.5585,81.609,24736.0
2019-06-07 11:35:00,97.03,97.09,97.03,97.04,18271.0,81.609,81.6594,81.609,81.6174,18271.0
2019-06-07 11:40:00,97.03,97.05,96.99,97.05,19701.0,81.609,81.6258,81.5753,81.6258,19701.0
2019-06-07 11:45:00,97.06,97.11,97.05,97.09,19523.0,81.6342,81.6763,81.6258,81.6594,19523.0
2019-06-07 11:50:00,97.08,97.08,96.97,97.02,24231.0,81.651,81.651,81.5585,81.6006,24231.0
2019-06-07 11:55:00,97.03,97.05,96.98,97.05,33206.0,81.609,81.6258,81.5669,81.6258,33206.0
2019-06-07 12:00:00,97.04,97.04,96.98,97.03,66724.0,81.6174,81.6174,81.5669,81.609,66724.0
2019-06-07 12:05:00,97.05,97.19,97.04,97.18,15960.0,81.6258,81.7435,81.6174,81.7351,15960.0
2019-06-07 12:10:00,97.16,97.26,97.11,97.24,21459.0,81.7183,81.8024,81.6763,81.7856,21459.0
2019-06-07 12:15:00,97.23,97.25,97.19,97.22,18202.0,81.7772,81.794,81.7435,81.7688,18202.0
2019-06-07 12:20:00,97.22,97.28,97.21,97.26,26271.0,81.7688,81.8192,81.7604,81.8024,26271.0
2019-06-07 12:25:00,97.27,97.35,97.27,97.34,15715.0,81.8108,81.8781,81.8108,81.8697,15715.0
2019-06-07 12:30:00,97.34,97.38,97.32,97.36,32998.0,81.8697,81.9033,81.8529,81.8865,32998.0
2019-06-07 12:35:00,97.35,97.36,97.28,97.31,20124.0,81.8781,81.8865,81.8192,81.8445,20124.0
2019-06-07 12:40:00,97.28,97.35,97.25,97.32,38278.0,81.8192,81.8781,81.794,81.8529,38278.0
2019-06-07 12:45:00,97.32,97.33,97.27,97.3,30557.0,81.8529,81.8613,81.8108,81.8361,30557.0
2019-06-07 12:50:00,97.31,97.33,97.26,97.28,20523.0,81.8445,81.8613,81.8024,81.8192,20523.0
2019-06-07 12:55:00,97.28,97.35,97.28,97.32,36649.0,81.8192,81.8781,81.8192,81.8529,36649.0
2019-06-07 13:00:00,97.32,97.37,97.29,97.36,44347.0,81.8529,81.8949,81.8277,81.8865,44347.0
2019-06-07 13:05:00,97.37,97.4,97.26,97.27,37267.0,81.8949,81.9202,81.8024,81.8108,37267.0
2019-06-07 13:10:00,97.28,97.33,97.26,97.29,48434.0,81.8192,81.8613,81.8024,81.8277,48434.0
2019-06-07 13:15:00,97.29,97.31,97.23,97.26,42817.0,81.8277,81.8445,81.7772,81.8024,42817.0
2019-06-07 13:20:00,97.28,97.31,97.16,97.2,30566.0,81.8192,81.8445,81.7183,81.752,30566.0
2019-06-07 13:25:00,97.2,97.21,97.14,97.2,30524.0,81.752,81.7604,81.7015,81.752,30524.0
2019-06-07 13:30:00,97.21,97.27,97.19,97.25,19540.0,81.7604,81.8108,81.7435,81.794,19540.0
2019-06-07 13:35:00,97.25,97.26,97.22,97.26,42789.0,81.794,81.8024,81.7688,81.8024,42789.0
2019-06-07 13:40:00,97.25,97.31,97.22,97.26,58868.0,81.794,81.8445,81.7688,81.8024,58868.0
2019-06-07 13:45:00,97.25,97.29,97.22,97.28,63465.0,81.794,81.8277,81.7688,81.8192,63465.0
2019-06-07 13:50:00,97.29,97.32,97.26,97.28,79902.0,81.8277,81.8529,81.8024,81.8192,79902.0
2019-06-07 13:55:00,97.27,97.28,97.24,97.25,44074.0,81.8108,81.8192,81.7856,81.794,44074.0
2019-06-07 14:00:00,97.25,97.25,97.19,97.21,50377.0,81.794,81.794,81.7435,81.7604,50377.0
2019-06-07 14:05:00,97.21,97.28,97.18,97.27,34519.0,81.7604,81.8192,81.7351,81.8108,34519.0
2019-06-07 14:10:00,97.26,97.27,97.22,97.23,65523.0,81.8024,81.8108,81.7688,81.7772,65523.0
2019-06-07 14:15:00,97.23,97.26,97.21,97.23,42190.0,81.7772,81.8024,81.7604,81.7772,42190.0
2019-06-07 14:20:00,97.23,97.38,97.22,97.38,147911.0,81.7772,81.9033,81.7688,81.9033,147911.0
2019-06-07 14:25:00,97.37,97.4,97.25,97.26,41121.0,81.8949,81.9202,81.794,81.8024,41121.0
2019-06-07 14:30:00,97.25,97.26,97.21,97.25,19881.0,81.794,81.8024,81.7604,81.794,19881.0
2019-06-07 14:35:00,97.25,97.34,97.23,97.31,37412.0,81.794,81.8697,81.7772,81.8445,37412.0
2019-06-07 14:40:00,97.32,97.32,97.25,97.28,27066.0,81.8529,81.8529,81.794,81.8192,27066.0
2019-06-07 14:45:00,97.27,97.29,97.15,97.16,18808.0,81.8108,81.8277,81.7099,81.7183,18808.0
2019-06-07 14:50:00,97.16,97.27,97.15,97.22,30817.0,81.7183,81.8108,81.7099,81.7688,30817.0
2019-06-07 14:55:00,97.21,97.21,97.09,97.12,17244.0,81.7604,81.7604,81.6594,81.6847,17244.0
2019-06-07 15:00:00,97.11,97.26,97.11,97.24,30038.0,81.6763,81.8024,81.6763,81.7856,30038.0
2019-06-07 15:05:00,97.24,97.32,97.2,97.29,30713.0,81.7856,81.8529,81.752,81.8277,30713.0
2019-06-07 15:10:00,97.29,97.35,97.27,97.31,30562.0,81.8277,81.8781,81.8108,81.8445,30562.0
2019-06-07 15:15:00,97.32,97.35,97.29,97.31,56311.0,81.8529,81.8781,81.8277,81.8445,56311.0
2019-06-07 15:20:00,97.31,97.4,97.29,97.4,55700.0,81.8445,81.9202,81.8277,81.9202,55700.0
2019-06-07 15:25:00,97.41,97.43,97.29,97.3,31240.0,81.9286,81.9454,81.8277,81.8361,31240.0
2019-06-07 15:30:00,97.29,97.36,97.22,97.31,54355.0,81.8277,81.8865,81.7688,81.8445,54355.0
2019-06-07 15:35:00,97.31,97.33,97.27,97.3,46964.0,81.8445,81.8613,81.8108,81.8361,46964.0
2019-06-07 15:40:00,97.3,97.31,97.25,97.25,39134.0,81.8361,81.8445,81.794,81.794,39134.0
2019-06-07 15:45:00,97.26,97.26,97.14,97.2,63404.0,81.8024,81.8024,81.7015,81.752,63404.0
2019-06-07 15:50:00,97.2,97.23,96.97,97.0,93026.0,81.752,81.7772,81.5585,81.5837,93026.0
2019-06-07 15:55:00,97.02,97.14,96.98,97.1,218149.0,81.6006,81.7015,81.5669,81.6678,218149.0
2019-06-10 09:30:00,97.03,97.32,96.82,97.0,179789.0,81.609,81.8529,81.4323,81.5837,179789.0
2019-06-10 09:35:00,97.02,97.44,96.98,97.41,56639.0,81.6006,81.9538,81.5669,81.9286,56639.0
2019-06-10 09:40:00,97.39,97.73,97.39,97.64,42729.0,81.9118,82.1977,81.9118,82.122,42729.0
2019-06-10 09:45:00,97.65,97.74,97.56,97.6,23069.0,82.1304,82.2061,82.0547,82.0884,23069.0
2019-06-10 09:50:00,97.58,97.58,97.34,97.34,75153.0,82.0716,82.0716,81.8697,81.8697,75153.0
2019-06-10 09:55:00,97.32,97.38,97.23,97.38,26835.0,81.8529,81.9033,81.7772,81.9033,26835.0
2019-06-10 10:00:00,97.37,97.4,97.22,97.33,40782.0,81.8949,81.9202,81.7688,81.8613,40782.0
2019-06-10 10:05:00,97.34,97.43,97.32,97.41,25996.0,81.8697,81.9454,81.8529,81.9286,25996.0
2019-06-10 10:10:00,97.38,97.38,97.21,97.21,31619.0,81.9033,81.9033,81.7604,81.7604,31619.0
2019-06-10 10:15:00,97.18,97.38,97.08,97.27,50443.0,81.7351,81.9033,81.651,81.8108,50443.0
2019-06-10 10:20:00,97.26,97.28,97.05,97.11,32717.0,81.8024,81.8192,81.6258,81.6763,32717.0
2019-06-10 10:25:00,97.12,97.21,97.09,97.16,24952.0,81.6847,81.7604,81.6594,81.7183,24952.0
2019-06-10 10:30:00,97.17,97.21,97.11,97.18,27140.0,81.7267,81.7604,81.6763,81.7351,27140.0
2019-06-10 10:35:00,97.18,97.31,97.16,97.26,18103.0,81.7351,81.8445,81.7183,81.8024,18103.0
2019-06-10 10:40:00,97.25,97.26,97.16,97.16,25732.0,81.794,81.8024,81.7183,81.7183,25732.0
2019-06-10 10:45:00,97.16,97.23,97.1,97.12,25240.0,81.7183,81.7772,81.6678,81.6847,25240.0
2019-06-10 10:50:00,97.12,97.19,97.1,97.1,24881.0,81.6847,81.7435,81.6678,81.6678,24881.0
2019-06-10 10:55:00,97.09,97.09,96.94,96.96,37402.0,81.6594,81.6594,81.5333,81.5501,37402.0
2019-06-10 11:00:00,96.96,97.15,96.95,97.1,28693.0,81.5501,81.7099,81.5417,81.6678,28693.0
2019-06-10 11:05:00,97.1,97.14,97.07,97.14,17082.0,81.6678,81.7015,81.6426,81.7015,17082.0
2019-06-10 11:10:00,97.14,97.2,97.13,97.14,22771.0,81.7015,81.752,81.6931,81.7015,22771.0
2019-06-10 11:15:00,97.14,97.15,96.96,96.96,38884.0,81.7015,81.7099,81.5501,81.5501,38884.0
2019-06-10 11:20:00,96.96,97.08,96.88,97.08,40340.0,81.5501,81.651,81.4828,81.651,40340.0
2019-06-10 11:25:00,97.09,97.21,97.08,97.19,29750.0,81.6594,81.7604,81.651,81.7435,29750.0
2019-06-10 11:30:00,97.18,97.33,97.18,97.33,33099.0,81.7351,81.8613,81.7351,81.8613,33099.0
2019-06-10 11:35:00,97.34,97.39,97.25,97.39,47318.0,81.8697,81.9118,81.794,81.9118,47318.0
2019-06-10 11:40:00,97.38,97.42,97.31,97.37,54260.0,81.9033,81.937,81.8445,81.8949,54260.0
2019-06-10 11:45:00,97.37,97.4,97.35,97.35,14776.0,81.8949,81.9202,81.8781,81.8781,14776.0
2019-06-10 11:50:00,97.35,97.37,97.29,97.33,21628.0,81.8781,81.8949,81.8277,81.8613,21628.0
2019-06-10 11:55:00,97.33,97.35,97.25,97.33,18770.0,81.8613,81.8781,81.794,81.8613,18770.0
2019-06-10 12:00:00,97.33,97.33,97.21,97.28,14822.0,81.8613,81.8613,81.7604,81.8192,14822.0
2019-06-10 12:05:00,97.3,97.35,97.24,97.32,17524.0,81.8361,81.8781,81.7856,81.8529,17524.0
2019-06-10 12:10:00,97.35,97.4,97.31,97.39,25562.0,81.8781,81.9202,81.8445,81.9118,25562.0
2019-06-10 12:15:00,97.4,97.49,97.4,97.43,40584.0,81.9202,81.9959,81.9202,81.9454,40584.0
2019-06-10 12:20:00,97.43,97.58,97.43,97.52,39858.0,81.9454,82.0716,81.9454,82.0211,39858.0
2019-06-10 12:25:00,97.53,97.65,97.51,97.64,30388.0,82.0295,82.1304,82.0127,82.122,30388.0
2019-06-10 12:30:00,97.65,97.68,97.59,97.63,34488.0,82.1304,82.1557,82.08,82.1136,34488.0
2019-06-10 12:35:00,97.62,97.63,97.58,97.62,23294.0,82.1052,82.1136,82.0716,82.1052,23294.0
2019-06-10 12:40:00,97.63,97.64,97.55,97.58,21179.0,82.1136,82.122,82.0463,82.0716,21179.0
2019-06-10 12:45:00,97.57,97.61,97.53,97.55,36565.0,82.0632,82.0968,82.0295,82.0463,36565.0
2019-06-10 12:50:00,97.56,97.56,97.45,97.48,88829.0,82.0547,82.0547,81.9622,81.9875,88829.0
2019-06-10 12:55:00,97.47,97.56,97.46,97.51,56484.0,81.979,82.0547,81.9706,82.0127,56484.0
2019-06-10 13:00:00,97.5,97.58,97.48,97.56,44342.0,82.0043,82.0716,81.9875,82.0547,44342.0
2019-06-10 13:05:00,97.56,97.57,97.48,97.52,21550.0,82.0547,82.0632,81.9875,82.0211,21550.0
2019-06-10 13:10:00,97.52,97.6,97.52,97.56,25795.0,82.0211,82.0884,82.0211,82.0547,25795.0
2019-06-10 13:15:00,97.56,97.59,97.5,97.55,51760.0,82.0547,82.08,82.0043,82.0463,51760.0
2019-06-10 13:20:00,97.55,97.63,97.51,97.59,46214.0,82.0463,82.1136,82.0127,82.08,46214.0
2019-06-10 13:25:00,97.59,97.66,97.58,97.59,30049.0,82.08,82.1388,82.0716,82.08,30049.0
2019-06-10 13:30:00,97.58,97.67,97.53,97.63,86825.0,82.0716,82.1473,82.0295,82.1136,86825.0
2019-06-10 13:35:00,97.63,97.63,97.58,97.63,15891.0,82.1136,82.1136,82.0716,82.1136,15891.0
2019-06-10 13:40:00,97.63,97.63,97.49,97.5,30154.0,82.1136,82.1136,81.9959,82.0043,30154.0
2019-06-10 13:45:00,97.49,97.53,97.49,97.51,13728.0,81.9959,82.0295,81.9959,82.0127,13728.0
2019-06-10 13:50:00,97.5,97.55,97.47,97.52,18740.0,82.0043,82.0463,81.979,82.0211,18740.0
2019-06-10 13:55:00,97.51,97.56,97.45,97.45,15393.0,82.0127,82.0547,81.9622,81.9622,15393.0
2019-06-10 14:00:00,97.45,97.47,97.36,97.47,19580.0,81.9622,81.979,81.8865,81.979,19580.0
2019-06-10 14:05:00,97.49,97.49,97.42,97.47,11032.0,81.9959,81.9959,81.937,81.979,11032.0
2019-06-10 14:10:00,97.47,97.48,97.39,97.46,26778.0,81.979,81.9875,81.9118,81.9706,26778.0
2019-06-10 14:15:00,97.45,97.49,97.43,97.48,11395.0,81.9622,81.9959,81.9454,81.9875,11395.0
2019-06-10 14:20:00,97.49,97.58,97.45,97.52,14429.0,81.9959,82.0716,81.9622,82.0211,14429.0
2019-06-10 14:25:00,97.52,97.57,97.51,97.57,31269.0,82.0211,82.0632,82.0127,82.0632,31269.0
2019-06-10 14:30:00,97.55,97.67,97.49,97.66,26058.0,82.0463,82.1473,81.9959,82.1388,26058.0
2019-06-10 14:35:00,97.66,97.66,97.54,97.57,35831.0,82.1388,82.1388,82.0379,82.0632,35831.0
2019-06-10 14:40:00,97.58,97.75,97.58,97.74,91264.0,82.0716,82.2145,82.0716,82.2061,91264.0
2019-06-10 14:45:00,97.73,97.77,97.64,97.69,47034.0,82.1977,82.2314,82.122,82.1641,47034.0
2019-06-10 14:50:00,97.68,97.7,97.64,97.7,18461.0,82.1557,82.1725,82.122,82.1725,18461.0
2019-06-10 14:55:00,97.7,97.75,97.66,97.74,25778.0,82.1725,82.2145,82.1388,82.2061,25778.0
2019-06-10 15:00:00,97.74,97.82,97.73,97.78,26850.0,82.2061,82.2734,82.1977,82.2398,26850.0
2019-06-10 15:05:00,97.78,97.79,97.73,97.79,38280.0,82.2398,82.2482,82.1977,82.2482,38280.0
2019-06-10 15:10:00,97.78,97.79,97.73,97.75,20284.0,82.2398,82.2482,82.1977,82.2145,20284.0
2019-06-10 15:15:00,97.75,97.81,97.7,97.75,32457.0,82.2145,82.265,82.1725,82.2145,32457.0
2019-06-10 15:20:00,97.75,97.78,97.71,97.75,50189.0,82.2145,82.2398,82.1809,82.2145,50189.0
2019-06-10 15:25:00,97.74,97.75,97.57,97.62,17108.0,82.2061,82.2145,82.0632,82.1052,17108.0
2019-06-10 15:30:00,97.62,97.77,97.58,97.73,26498.0,82.1052,82.2314,82.0716,82.1977,26498.0
2019-06-10 15:35:00,97.73,97.78,97.67,97.69,31347.0,82.1977,82.2398,82.1473,82.1641,31347.0
2019-06-10 15:40:00,97.69,97.76,97.68,97.75,35493.0,82.1641,82.223,82.1557,82.2145,35493.0
2019-06-10 15:45:00,97.75,97.79,97.69,97.74,121636.0,82.2145,82.2482,82.1641,82.2061,121636.0
2019-06-10 15:50:00,97.74,97.83,97.71,97.83,101714.0,82.2061,82.2818,82.1809,82.2818,101714.0
2019-06-10 15:55:00,97.83,97.83,97.7,97.73,308732.0,82.2818,82.2818,82.1725,82.1977,308732.0
2019-06-11 09:30:00,98.0,98.74,97.9,98.54,202779.0,82.4248,83.0472,82.3407,82.879,202779.0
2019-06-11 09:35:00,98.47,98.65,98.22,98.31,45328.0,82.8201,82.9715,82.6098,82.6855,45328.0
2019-06-11 09:40:00,98.37,98.41,98.21,98.26,25524.0,82.736,82.7697,82.6014,82.6435,25524.0
2019-06-11 09:45:00,98.25,98.25,98.03,98.1,100003.0,82.6351,82.6351,82.45,82.5089,100003.0
2019-06-11 09:50:00,98.12,98.13,97.92,97.96,49861.0,82.5257,82.5342,82.3575,82.3912,49861.0
2019-06-11 09:55:00,97.98,98.02,97.78,97.8,43129.0,82.408,82.4416,82.2398,82.2566,43129.0
2019-06-11 10:00:00,97.81,97.85,97.68,97.82,23237.0,82.265,82.2987,82.1557,82.2734,23237.0
2019-06-11 10:05:00,97.81,97.88,97.63,97.67,28303.0,82.265,82.3239,82.1136,82.1473,28303.0
2019-06-11 10:10:00,97.67,97.7,97.5,97.56,22518.0,82.1473,82.1725,82.0043,82.0547,22518.0
2019-06-11 10:15:00,97.57,97.57,97.38,97.43,39468.0,82.0632,82.0632,81.9033,81.9454,39468.0
2019-06-11 10:20:00,97.44,97.53,97.38,97.5,40836.0,81.9538,82.0295,81.9033,82.0043,40836.0
2019-06-11 10:25:00,97.51,97.59,97.47,97.59,36393.0,82.0127,82.08,81.979,82.08,36393.0
2019-06-11 10:30:00,97.62,97.63,97.37,97.39,31174.0,82.1052,82.1136,81.8949,81.9118,31174.0
2019-06-11 10:35:00,97.35,97.49,97.3,97.49,31718.0,81.8781,81.9959,81.8361,81.9959,31718.0
2019-06-11 10:40:00,97.48,97.52,97.3,97.3,41499.0,81.9875,82.0211,81.8361,81.8361,41499.0
2019-06-11 10:45:00,97.31,97.45,97.3,97.38,52290.0,81.8445,81.9622,81.8361,81.9033,52290.0
2019-06-11 10:50:00,97.39,97.46,97.26,97.46,44046.0,81.9118,81.9706,81.8024,81.9706,44046.0
2019-06-11 10:55:00,97.47,97.47,97.35,97.41,16355.0,81.979,81.979,81.8781,81.9286,16355.0
2019-06-11 11:00:00,97.41,97.45,97.22,97.24,21761.0,81.9286,81.9622,81.7688,81.7856,21761.0
2019-06-11 11:05:00,97.25,97.42,97.2,97.42,21149.0,81.794,81.937,81.752,81.937,21149.0
2019-06-11 11:10:00,97.43,97.5,97.4,97.46,45388.0,81.9454,82.0043,81.9202,81.9706,45388.0
2019-06-11 11:15:00,97.45,97.52,97.4,97.49,36508.0,81.9622,82.0211,81.9202,81.9959,36508.0
2019-06-11 11:20:00,97.49,97.53,97.45,97.49,16595.0,81.9959,82.0295,81.9622,81.9959,16595.0
2019-06-11 11:25:00,97.49,97.49,97.42,97.47,20749.0,81.9959,81.9959,81.937,81.979,20749.0
2019-06-11 11:30:00,97.48,97.51,97.42,97.44,16850.0,81.9875,82.0127,81.937,81.9538,16850.0
2019-06-11 11:35:00,97.45,97.5,97.39,97.43,28087.0,81.9622,82.0043,81.9118,81.9454,28087.0
2019-06-11 11:40:00,97.45,97.45,97.36,97.41,22151.0,81.9622,81.9622,81.8865,81.9286,22151.0
2019-06-11 11:45:00,97.42,97.43,97.35,97.41,13987.0,81.937,81.9454,81.8781,81.9286,13987.0
2019-06-11 11:50:00,97.43,97.51,97.42,97.5,24376.0,81.9454,82.0127,81.937,82.0043,24376.0
2019-06-11 11:55:00,97.48,97.52,97.45,97.46,24754.0,81.9875,82.0211,81.9622,81.9706,24754.0
2019-06-11 12:00:00,97.46,97.47,97.34,97.34,17584.0,81.9706,81.979,81.8697,81.8697,17584.0
2019-06-11 12:05:00,97.34,97.36,97.22,97.35,13967.0,81.8697,81.8865,81.7688,81.8781,13967.0
2019-06-11 12:10:00,97.35,97.35,97.2,97.25,15144.0,81.8781,81.8781,81.752,81.794,15144.0
2019-06-11 12:15:00,97.26,97.26,97.14,97.16,26266.0,81.8024,81.8024,81.7015,81.7183,26266.0
2019-06-11 12:20:00,97.16,97.31,97.16,97.29,12515.0,81.7183,81.8445,81.7183,81.8277,12515.0
2019-06-11 12:25:00,97.28,97.34,97.24,97.3,24973.0,81.8192,81.8697,81.7856,81.8361,24973.0
2019-06-11 12:30:00,97.3,97.35,97.26,97.3,25039.0,81.8361,81.8781,81.8024,81.8361,25039.0
2019-06-11 12:35:00,97.28,97.34,97.25,97.25,14942.0,81.8192,81.8697,81.794,81.794,14942.0
2019-06-11 12:40:00,97.26,97.31,97.25,97.31,22641.0,81.8024,81.8445,81.794,81.8445,22641.0
2019-06-11 12:45:00,97.32,97.36,97.27,97.29,9170.0,81.8529,81.8865,81.8108,81.8277,9170.0
2019-06-11 12:50:00,97.29,97.34,97.27,97.33,10804.0,81.8277,81.8697,81.8108,81.8613,10804.0
2019-06-11 12:55:00,97.32,97.32,97.2,97.23,18646.0,81.8529,81.8529,81.752,81.7772,18646.0
2019-06-11 13:00:00,97.22,97.28,97.21,97.28,24370.0,81.7688,81.8192,81.7604,81.8192,24370.0
2019-06-11 13:05:00,97.27,97.3,97.25,97.3,7379.0,81.8108,81.8361,81.794,81.8361,7379.0
2019-06-11 13:10:00,97.29,97.34,97.21,97.34,13113.0,81.8277,81.8697,81.7604,81.8697,13113.0
2019-06-11 13:15:00,97.34,97.4,97.34,97.36,15209.0,81.8697,81.9202,81.8697,81.8865,15209.0
2019-06-11 13:20:00,97.36,97.41,97.32,97.34,13993.0,81.8865,81.9286,81.8529,81.8697,13993.0
2019-06-11 13:25:00,97.34,97.41,97.32,97.4,17287.0,81.8697,81.9286,81.8529,81.9202,17287.0
2019-06-11 13:30:00,97.38,97.43,97.33,97.4,22275.0,81.9033,81.9454,81.8613,81.9202,22275.0
2019-06-11 13:35:00,97.4,97.43,97.39,97.43,8685.0,81.9202,81.9454,81.9118,81.9454,8685.0
2019-06-11 13:40:00,97.45,97.47,97.43,97.44,12134.0,81.9622,81.979,81.9454,81.9538,12134.0
2019-06-11 13:45:00,97.45,97.45,97.39,97.43,16785.0,81.9622,81.9622,81.9118,81.9454,16785.0
2019-06-11 13:50:00,97.43,97.46,97.39,97.42,233227.0,81.9454,81.9706,81.9118,81.937,233227.0
2019-06-11 13:55:00,97.42,97.53,97.41,97.5,23514.0,81.937,82.0295,81.9286,82.0043,23514.0
2019-06-11 14:00:00,97.5,97.53,97.46,97.47,28256.0,82.0043,82.0295,81.9706,81.979,28256.0
2019-06-11 14:05:00,97.47,97.47,97.37,97.41,23373.0,81.979,81.979,81.8949,81.9286,23373.0
2019-06-11 14:10:00,97.41,97.46,97.38,97.43,46922.0,81.9286,81.9706,81.9033,81.9454,46922.0
2019-06-11 14:15:00,97.44,97.44,97.35,97.39,17137.0,81.9538,81.9538,81.8781,81.9118,17137.0
2019-06-11 14:20:00,97.39,97.42,97.36,97.39,31369.0,81.9118,81.937,81.8865,81.9118,31369.0
2019-06-11 14:25:00,97.4,97.44,97.38,97.42,30277.0,81.9202,81.9538,81.9033,81.937,30277.0
2019-06-11 14:30:00,97.42,97.48,97.41,97.43,14015.0,81.937,81.9875,81.9286,81.9454,14015.0
2019-06-11 14:35:00,97.42,97.47,97.39,97.46,42571.0,81.937,81.979,81.9118,81.9706,42571.0
2019-06-11 14:40:00,97.44,97.46,97.39,97.43,41678.0,81.9538,81.9706,81.9118,81.9454,41678.0
2019-06-11 14:45:00,97.43,97.43,97.33,97.41,33209.0,81.9454,81.9454,81.8613,81.9286,33209.0
2019-06-11 14:50:00,97.41,97.45,97.4,97.43,13796.0,81.9286,81.9622,81.9202,81.9454,13796.0
2019-06-11 14:55:00,97.42,97.49,97.41,97.45,19877.0,81.937,81.9959,81.9286,81.9622,19877.0
2019-06-11 15:00:00,97.46,97.49,97.39,97.43,82132.0,81.9706,81.9959,81.9118,81.9454,82132.0
2019-06-11 15:05:00,97.43,97.58,97.43,97.58,41275.0,81.9454,82.0716,81.9454,82.0716,41275.0
2019-06-11 15:10:00,97.58,97.62,97.56,97.56,48453.0,82.0716,82.1052,82.0547,82.0547,48453.0
2019-06-11 15:15:00,97.57,97.59,97.51,97.52,20746.0,82.0632,82.08,82.0127,82.0211,20746.0
2019-06-11 15:20:00,97.52,97.54,97.47,97.54,43795.0,82.0211,82.0379,81.979,82.0379,43795.0
2019-06-11 15:25:00,97.54,97.55,97.49,97.55,27930.0,82.0379,82.0463,81.9959,82.0463,27930.0
2019-06-11 15:30:00,97.54,97.6,97.49,97.56,42777.0,82.0379,82.0884,81.9959,82.0547,42777.0
2019-06-11 15:35:00,97.56,97.59,97.52,97.59,26011.0,82.0547,82.08,82.0211,82.08,26011.0
2019-06-11 15:40:00,97.59,97.61,97.54,97.56,111657.0,82.08,82.0968,82.0379,82.0547,111657.0
2019-06-11 15:45:00,97.56,97.56,97.49,97.53,98275.0,82.0547,82.0547,81.9959,82.0295,98275.0
2019-06-11 15:50:00,97.51,97.56,97.46,97.55,51293.0,82.0127,82.0547,81.9706,82.0463,51293.0
2019-06-11 15:55:00,97.54,97.61,97.49,97.57,153042.0,82.0379,82.0968,81.9959,82.0632,153042.0
2019-06-12 09:30:00,97.53,97.71,97.37,97.46,154254.0,82.0295,82.1809,81.8949,81.9706,154254.0
2019-06-12 09:35:00,97.49,97.98,97.48,97.97,30315.0,81.9959,82.408,81.9875,82.3996,30315.0
2019-06-12 09:40:00,97.94,97.96,97.55,97.58,28116.0,82.3743,82.3912,82.0463,82.0716,28116.0
2019-06-12 09:45:00,97.58,97.82,97.58,97.77,44116.0,82.0716,82.2734,82.0716,82.2314,44116.0
2019-06-12 09:50:00,97.78,97.78,97.58,97.6,30668.0,82.2398,82.2398,82.0716,82.0884,30668.0
2019-06-12 09:55:00,97.6,97.63,97.51,97.59,30202.0,82.0884,82.1136,82.0127,82.08,30202.0
2019-06-12 10:00:00,97.59,97.74,97.59,97.68,26758.0,82.08,82.2061,82.08,82.1557,26758.0
2019-06-12 10:05:00,97.66,97.66,97.44,97.51,34428.0,82.1388,82.1388,81.9538,82.0127,34428.0
2019-06-12 10:10:00,97.48,97.52,97.39,97.46,16313.0,81.9875,82.0211,81.9118,81.9706,16313.0
2019-06-12 10:15:00,97.48,97.52,97.33,97.34,17899.0,81.9875,82.0211,81.8613,81.8697,17899.0
2019-06-12 10:20:00,97.34,97.42,97.32,97.4,18455.0,81.8697,81.937,81.8529,81.9202,18455.0
2019-06-12 10:25:00,97.41,97.41,97.21,97.29,16210.0,81.9286,81.9286,81.7604,81.8277,16210.0
2019-06-12 10:30:00,97.29,97.5,97.29,97.5,29741.0,81.8277,82.0043,81.8277,82.0043,29741.0
2019-06-12 10:35:00,97.5,97.54,97.42,97.47,19844.0,82.0043,82.0379,81.937,81.979,19844.0
2019-06-12 10:40:00,97.47,97.48,97.32,97.33,19463.0,81.979,81.9875,81.8529,81.8613,19463.0
2019-06-12 10:45:00,97.33,97.47,97.31,97.45,24087.0,81.8613,81.979,81.8445,81.9622,24087.0
2019-06-12 10:50:00,97.45,97.5,97.4,97.42,18104.0,81.9622,82.0043,81.9202,81.937,18104.0
2019-06-12 10:55:00,97.42,97.48,97.4,97.45,40534.0,81.937,81.9875,81.9202,81.9622,40534.0
2019-06-12 11:00:00,97.44,97.52,97.43,97.49,57160.0,81.9538,82.0211,81.9454,81.9959,57160.0
2019-06-12 11:05:00,97.48,97.53,97.45,97.48,18474.0,81.9875,82.0295,81.9622,81.9875,18474.0
2019-06-12 11:10:00,97.46,97.49,97.44,97.48,20765.0,81.9706,81.9959,81.9538,81.9875,20765.0
2019-06-12 11:15:00,97.47,97.47,97.22,97.29,37595.0,81.979,81.979,81.7688,81.8277,37595.0
2019-06-12 11:20:00,97.3,97.32,97.19,97.3,22278.0,81.8361,81.8529,81.7435,81.8361,22278.0
2019-06-12 11:25:00,97.29,97.4,97.29,97.4,23636.0,81.8277,81.9202,81.8277,81.9202,23636.0
2019-06-12 11:30:00,97.39,97.48,97.37,97.44,17556.0,81.9118,81.9875,81.8949,81.9538,17556.0
2019-06-12 11:35:00,97.43,97.46,97.33,97.38,20595.0,81.9454,81.9706,81.8613,81.9033,20595.0
2019-06-12 11:40:00,97.35,97.38,97.32,97.35,26608.0,81.8781,81.9033,81.8529,81.8781,26608.0
2019-06-12 11:45:00,97.35,97.4,97.34,97.38,18340.0,81.8781,81.9202,81.8697,81.9033,18340.0
2019-06-12 11:50:00,97.38,97.41,97.36,97.37,16759.0,81.9033,81.9286,81.8865,81.8949,16759.0
2019-06-12 11:55:00,97.37,97.45,97.36,97.39,16353.0,81.8949,81.9622,81.8865,81.9118,16353.0
2019-06-12 12:00:00,97.39,97.46,97.39,97.42,12605.0,81.9118,81.9706,81.9118,81.937,12605.0
2019-06-12 12:05:00,97.41,97.49,97.4,97.48,19989.0,81.9286,81.9959,81.9202,81.9875,19989.0
2019-06-12 12:10:00,97.49,97.51,97.4,97.4,11685.0,81.9959,82.0127,81.9202,81.9202,11685.0
2019-06-12 12:15:00,97.39,97.48,97.39,97.47,12252.0,81.9118,81.9875,81.9118,81.979,12252.0
2019-06-12 12:20:00,97.46,97.46,97.41,97.45,16948.0,81.9706,81.9706,81.9286,81.9622,16948.0
2019-06-12 12:25:00,97.44,97.51,97.44,97.51,10801.0,81.9538,82.0127,81.9538,82.0127,10801.0
2019-06-12 12:30:00,97.52,97.57,97.51,97.53,12682.0,82.0211,82.0632,82.0127,82.0295,12682.0
2019-06-12 12:35:00,97.51,97.51,97.44,97.45,10407.0,82.0127,82.0127,81.9538,81.9622,10407.0
2019-06-12 12:40:00,97.46,97.5,97.45,97.47,11196.0,81.9706,82.0043,81.9622,81.979,11196.0
2019-06-12 12:45:00,97.47,97.57,97.44,97.57,10428.0,81.979,82.0632,81.9538,82.0632,10428.0
2019-06-12 12:50:00,97.55,97.57,97.53,97.56,10531.0,82.0463,82.0632,82.0295,82.0547,10531.0
2019-06-12 12:55:00,97.56,97.56,97.47,97.51,46862.0,82.0547,82.0547,81.979,82.0127,46862.0
2019-06-12 13:00:00,97.51,97.52,97.47,97.52,16151.0,82.0127,82.0211,81.979,82.0211,16151.0
2019-06-12 13:05:00,97.53,97.64,97.52,97.64,13698.0,82.0295,82.122,82.0211,82.122,13698.0
2019-06-12 13:10:00,97.63,97.64,97.54,97.58,11160.0,82.1136,82.122,82.0379,82.0716,11160.0
2019-06-12 13:15:00,97.57,97.59,97.55,97.56,6950.0,82.0632,82.08,82.0463,82.0547,6950.0
2019-06-12 13:20:00,97.58,97.61,97.56,97.57,30950.0,82.0716,82.0968,82.0547,82.0632,30950.0
2019-06-12 13:25:00,97.58,97.64,97.56,97.64,57449.0,82.0716,82.122,82.0547,82.122,57449.0
2019-06-12 13:30:00,97.64,97.65,97.6,97.63,14087.0,82.122,82.1304,82.0884,82.1136,14087.0
2019-06-12 13:35:00,97.63,97.64,97.58,97.58,27150.0,82.1136,82.122,82.0716,82.0716,27150.0
2019-06-12 13:40:00,97.58,97.59,97.38,97.38,150241.0,82.0716,82.08,81.9033,81.9033,150241.0
2019-06-12 13:45:00,97.39,97.51,97.38,97.51,16582.0,81.9118,82.0127,81.9033,82.0127,16582.0
2019-06-12 13:50:00,97.52,97.52,97.44,97.48,27542.0,82.0211,82.0211,81.9538,81.9875,27542.0
2019-06-12 13:55:00,97.46,97.49,97.44,97.47,22578.0,81.9706,81.9959,81.9538,81.979,22578.0
2019-06-12 14:00:00,97.46,97.51,97.43,97.51,31376.0,81.9706,82.0127,81.9454,82.0127,31376.0
2019-06-12 14:05:00,97.51,97.52,97.4,97.42,24633.0,82.0127,82.0211,81.9202,81.937,24633.0
2019-06-12 14:10:00,97.42,97.43,97.37,97.39,20088.0,81.937,81.9454,81.8949,81.9118,20088.0
2019-06-12 14:15:00,97.4,97.42,97.4,97.41,17365.0,81.9202,81.937,81.9202,81.9286,17365.0
2019-06-12 14:20:00,97.41,97.51,97.41,97.5,15992.0,81.9286,82.0127,81.9286,82.0043,15992.0
2019-06-12 14:25:00,97.5,97.5,97.41,97.44,13405.0,82.0043,82.0043,81.9286,81.9538,13405.0
2019-06-12 14:30:00,97.44,97.49,97.43,97.47,33766.0,81.9538,81.9959,81.9454,81.979,33766.0
2019-06-12 14:35:00,97.47,97.47,97.44,97.45,14096.0,81.979,81.979,81.9538,81.9622,14096.0
2019-06-12 14:40:00,97.45,97.49,97.43,97.46,30557.0,81.9622,81.9959,81.9454,81.9706,30557.0
2019-06-12 14:45:00,97.46,97.48,97.43,97.44,14798.0,81.9706,81.9875,81.9454,81.9538,14798.0
2019-06-12 14:50:00,97.43,97.47,97.41,97.45,23906.0,81.9454,81.979,81.9286,81.9622,23906.0
2019-06-12 14:55:00,97.45,97.49,97.43,97.46,22742.0,81.9622,81.9959,81.9454,81.9706,22742.0
2019-06-12 15:00:00,97.47,97.47,97.41,97.45,13693.0,81.979,81.979,81.9286,81.9622,13693.0
2019-06-12 15:05:00,97.46,97.56,97.45,97.54,28253.0,81.9706,82.0547,81.9622,82.0379,28253.0
2019-06-12 15:10:00,97.55,97.55,97.44,97.49,22555.0,82.0463,82.0463,81.9538,81.9959,22555.0
2019-06-12 15:15:00,97.5,97.51,97.46,97.48,15037.0,82.0043,82.0127,81.9706,81.9875,15037.0
2019-06-12 15:20:00,97.48,97.53,97.47,97.48,21901.0,81.9875,82.0295,81.979,81.9875,21901.0
2019-06-12 15:25:00,97.48,97.55,97.47,97.55,38439.0,81.9875,82.0463,81.979,82.0463,38439.0
2019-06-12 15:30:00,97.54,97.55,97.49,97.51,28550.0,82.0379,82.0463,81.9959,82.0127,28550.0
2019-06-12 15:35:00,97.5,97.51,97.47,97.5,28592.0,82.0043,82.0127,81.979,82.0043,28592.0
2019-06-12 15:40:00,97.5,97.56,97.45,97.45,41107.0,82.0043,82.0547,81.9622,81.9622,41107.0
2019-06-12 15:45:00,97.45,97.54,97.44,97.47,43261.0,81.9622,82.0379,81.9538,81.979,43261.0
2019-06-12 15:50:00,97.48,97.59,97.48,97.54,79326.0,81.9875,82.08,81.9875,82.0379,79326.0
2019-06-12 15:55:00,97.54,97.57,97.46,97.55,124567.0,82.0379,82.0632,81.9706,82.0463,124567.0
2019-06-13 09:30:00,97.5,97.77,97.32,97.71,56010.0,82.0043,82.2314,81.8529,82.1809,56010.0
2019-06-13 09:35:00,97.68,97.74,97.52,97.59,20672.0,82.1557,82.2061,82.0211,82.08,20672.0
2019-06-13 09:40:00,97.55,97.64,97.39,97.53,38050.0,82.0463,82.122,81.9118,82.0295,38050.0
2019-06-13 09:45:00,97.5,97.61,97.5,97.57,11460.0,82.0043,82.0968,82.0043,82.0632,11460.0
2019-06-13 09:50:00,97.55,97.56,97.43,97.43,13644.0,82.0463,82.0547,81.9454,81.9454,13644.0
2019-06-13 09:55:00,97.42,97.52,97.39,97.52,42161.0,81.937,82.0211,81.9118,82.0211,42161.0
2019-06-13 10:00:00,97.5,97.51,97.34,97.35,16429.0,82.0043,82.0127,81.8697,81.8781,16429.0
2019-06-13 10:05:00,97.35,97.36,97.13,97.19,23909.0,81.8781,81.8865,81.6931,81.7435,23909.0
2019-06-13 10:10:00,97.18,97.32,97.1,97.28,29159.0,81.7351,81.8529,81.6678,81.8192,29159.0
2019-06-13 10:15:00,97.28,97.33,97.21,97.26,13668.0,81.8192,81.8613,81.7604,81.8024,13668.0
2019-06-13 10:20:00,97.25,97.3,97.19,97.26,17380.0,81.794,81.8361,81.7435,81.8024,17380.0
2019-06-13 10:25:00,97.26,97.45,97.21,97.43,12484.0,81.8024,81.9622,81.7604,81.9454,12484.0
2019-06-13 10:30:00,97.45,97.46,97.33,97.38,21487.0,81.9622,81.9706,81.8613,81.9033,21487.0
2019-06-13 10:35:00,97.37,97.42,97.23,97.3,12328.0,81.8949,81.937,81.7772,81.8361,12328.0
2019-06-13 10:40:00,97.3,97.3,97.21,97.24,13798.0,81.8361,81.8361,81.7604,81.7856,13798.0
2019-06-13 10:45:00,97.25,97.31,97.19,97.2,18851.0,81.794,81.8445,81.7435,81.752,18851.0
2019-06-13 10:50:00,97.2,97.26,97.14,97.23,16245.0,81.752,81.8024,81.7015,81.7772,16245.0
2019-06-13 10:55:00,97.21,97.21,97.09,97.1,15744.0,81.7604,81.7604,81.6594,81.6678,15744.0
2019-06-13 11:00:00,97.11,97.21,97.09,97.21,23367.0,81.6763,81.7604,81.6594,81.7604,23367.0
2019-06-13 11:05:00,97.21,97.22,97.1,97.13,19121.0,81.7604,81.7688,81.6678,81.6931,19121.0
2019-06-13 11:10:00,97.15,97.23,97.15,97.2,11976.0,81.7099,81.7772,81.7099,81.752,11976.0
2019-06-13 11:15:00,97.2,97.22,97.11,97.19,22037.0,81.752,81.7688,81.6763,81.7435,22037.0
2019-06-13 11:20:00,97.17,97.4,97.17,97.33,29071.0,81.7267,81.9202,81.7267,81.8613,29071.0
2019-06-13 11:25:00,97.31,97.33,97.22,97.26,19116.0,81.8445,81.8613,81.7688,81.8024,19116.0
2019-06-13 11:30:00,97.26,97.31,97.23,97.26,14924.0,81.8024,81.8445,81.7772,81.8024,14924.0
2019-06-13 11:35:00,97.25,97.33,97.24,97.33,22729.0,81.794,81.8613,81.7856,81.8613,22729.0
2019-06-13 11:40:00,97.34,97.38,97.28,97.28,24061.0,81.8697,81.9033,81.8192,81.8192,24061.0
2019-06-13 11:45:00,97.3,97.36,97.29,97.32,11035.0,81.8361,81.8865,81.8277,81.8529,11035.0
2019-06-13 11:50:00,97.32,97.34,97.27,97.32,33196.0,81.8529,81.8697,81.8108,81.8529,33196.0
2019-06-13 11:55:00,97.33,97.34,97.31,97.34,11398.0,81.8613,81.8697,81.8445,81.8697,11398.0
2019-06-13 12:00:00,97.35,97.39,97.31,97.32,35033.0,81.8781,81.9118,81.8445,81.8529,35033.0
2019-06-13 12:05:00,97.31,97.39,97.29,97.31,36182.0,81.8445,81.9118,81.8277,81.8445,36182.0
2019-06-13 12:10:00,97.31,97.36,97.3,97.34,27903.0,81.8445,81.8865,81.8361,81.8697,27903.0
2019-06-13 12:15:00,97.34,97.4,97.34,97.4,8091.0,81.8697,81.9202,81.8697,81.9202,8091.0
2019-06-13 12:20:00,97.4,97.41,97.24,97.27,39505.0,81.9202,81.9286,81.7856,81.8108,39505.0
2019-06-13 12:25:00,97.27,97.29,97.18,97.22,15160.0,81.8108,81.8277,81.7351,81.7688,15160.0
2019-06-13 12:30:00,97.21,97.33,97.21,97.33,11569.0,81.7604,81.8613,81.7604,81.8613,11569.0
2019-06-13 12:35:00,97.33,97.38,97.31,97.34,6574.0,81.8613,81.9033,81.8445,81.8697,6574.0
2019-06-13 12:40:00,97.33,97.4,97.32,97.4,10910.0,81.8613,81.9202,81.8529,81.9202,10910.0
2019-06-13 12:45:00,97.4,97.46,97.39,97.4,18551.0,81.9202,81.9706,81.9118,81.9202,18551.0
2019-06-13 12:50:00,97.4,97.42,97.39,97.42,13343.0,81.9202,81.937,81.9118,81.937,13343.0
2019-06-13 12:55:00,97.41,97.49,97.41,97.47,12062.0,81.9286,81.9959,81.9286,81.979,12062.0
2019-06-13 13:00:00,97.47,97.53,97.47,97.48,13615.0,81.979,82.0295,81.979,81.9875,13615.0
2019-06-13 13:05:00,97.48,97.5,97.46,97.47,15491.0,81.9875,82.0043,81.9706,81.979,15491.0
2019-06-13 13:10:00,97.47,97.48,97.4,97.41,18346.0,81.979,81.9875,81.9202,81.9286,18346.0
2019-06-13 13:15:00,97.41,97.43,97.38,97.4,33588.0,81.9286,81.9454,81.9033,81.9202,33588.0
2019-06-13 13:20:00,97.39,97.41,97.37,97.38,16731.0,81.9118,81.9286,81.8949,81.9033,16731.0
2019-06-13 13:25:00,97.38,97.41,97.35,97.38,18945.0,81.9033,81.9286,81.8781,81.9033,18945.0
2019-06-13 13:30:00,97.38,97.39,97.27,97.28,42373.0,81.9033,81.9118,81.8108,81.8192,42373.0
2019-06-13 13:35:00,97.28,97.33,97.26,97.3,43462.0,81.8192,81.8613,81.8024,81.8361,43462.0
2019-06-13 13:40:00,97.3,97.3,97.24,97.25,13407.0,81.8361,81.8361,81.7856,81.794,13407.0
2019-06-13 13:45:00,97.26,97.29,97.22,97.28,18800.0,81.8024,81.8277,81.7688,81.8192,18800.0
2019-06-13 13:50:00,97.27,97.28,97.16,97.2,34151.0,81.8108,81.8192,81.7183,81.752,34151.0
2019-06-13 13:55:00,97.19,97.2,97.13,97.16,42232.0,81.7435,81.752,81.6931,81.7183,42232.0
2019-06-13 14:00:00,97.16,97.16,97.13,97.16,14280.0,81.7183,81.7183,81.6931,81.7183,14280.0
2019-06-13 14:05:00,97.16,97.17,97.1,97.1,10786.0,81.7183,81.7267,81.6678,81.6678,10786.0
2019-06-13 14:10:00,97.12,97.14,97.1,97.13,24198.0,81.6847,81.7015,81.6678,81.6931,24198.0
2019-06-13 14:15:00,97.13,97.15,97.03,97.08,11295.0,81.6931,81.7099,81.609,81.651,11295.0
2019-06-13 14:20:00,97.08,97.21,97.07,97.18,57643.0,81.651,81.7604,81.6426,81.7351,57643.0
2019-06-13 14:25:00,97.18,97.19,97.09,97.12,21242.0,81.7351,81.7435,81.6594,81.6847,21242.0
2019-06-13 14:30:00,97.12,97.13,97.01,97.07,34694.0,81.6847,81.6931,81.5922,81.6426,34694.0
2019-06-13 14:35:00,97.04,97.05,96.98,97.05,12556.0,81.6174,81.6258,81.5669,81.6258,12556.0
2019-06-13 14:40:00,97.05,97.1,97.0,97.09,19510.0,81.6258,81.6678,81.5837,81.6594,19510.0
2019-06-13 14:45:00,97.1,97.13,97.07,97.13,16897.0,81.6678,81.6931,81.6426,81.6931,16897.0
2019-06-13 14:50:00,97.12,97.16,97.09,97.12,17612.0,81.6847,81.7183,81.6594,81.6847,17612.0
2019-06-13 14:55:00,97.12,97.16,97.12,97.14,15497.0,81.6847,81.7183,81.6847,81.7015,15497.0
2019-06-13 15:00:00,97.13,97.14,97.01,97.08,26344.0,81.6931,81.7015,81.5922,81.651,26344.0
2019-06-13 15:05:00,97.06,97.09,97.04,97.05,17310.0,81.6342,81.6594,81.6174,81.6258,17310.0
2019-06-13 15:10:00,97.05,97.1,97.04,97.06,20732.0,81.6258,81.6678,81.6174,81.6342,20732.0
2019-06-13 15:15:00,97.04,97.06,97.01,97.04,15280.0,81.6174,81.6342,81.5922,81.6174,15280.0
2019-06-13 15:20:00,97.05,97.15,97.05,97.14,16517.0,81.6258,81.7099,81.6258,81.7015,16517.0
2019-06-13 15:25:00,97.14,97.17,97.12,97.17,20762.0,81.7015,81.7267,81.6847,81.7267,20762.0
2019-06-13 15:30:00,97.16,97.22,97.13,97.2,24853.0,81.7183,81.7688,81.6931,81.752,24853.0
2019-06-13 15:35:00,97.2,97.3,97.19,97.27,63572.0,81.752,81.8361,81.7435,81.8108,63572.0
2019-06-13 15:40:00,97.28,97.31,97.25,97.29,21287.0,81.8192,81.8445,81.794,81.8277,21287.0
2019-06-13 15:45:00,97.29,97.32,97.22,97.22,40221.0,81.8277,81.8529,81.7688,81.7688,40221.0
2019-06-13 15:50:00,97.23,97.35,97.2,97.29,55535.0,81.7772,81.8781,81.752,81.8277,55535.0
2019-06-13 15:55:00,97.29,97.52,97.24,97.47,341038.0,81.8277,82.0211,81.7856,81.979,341038.0
2019-06-14 09:30:00,97.6,97.77,97.5,97.74,86576.0,82.0884,82.2314,82.0043,82.2061,86576.0
2019-06-14 09:35:00,97.73,97.75,97.44,97.57,15817.0,82.1977,82.2145,81.9538,82.0632,15817.0
2019-06-14 09:40:00,97.57,97.68,97.54,97.62,20293.0,82.0632,82.1557,82.0379,82.1052,20293.0
2019-06-14 09:45:00,97.59,97.61,97.37,97.46,19485.0,82.08,82.0968,81.8949,81.9706,19485.0
2019-06-14 09:50:00,97.45,97.7,97.44,97.7,30663.0,81.9622,82.1725,81.9538,82.1725,30663.0
2019-06-14 09:55:00,97.7,98.16,97.7,98.15,56349.0,82.1725,82.5594,82.1725,82.551,56349.0
2019-06-14 10:00:00,98.07,98.09,97.75,97.86,32374.0,82.4837,82.5005,82.2145,82.3071,32374.0
2019-06-14 10:05:00,97.84,97.91,97.8,97.91,21554.0,82.2902,82.3491,82.2566,82.3491,21554.0
2019-06-14 10:10:00,97.93,97.94,97.79,97.81,29784.0,82.3659,82.3743,82.2482,82.265,29784.0
2019-06-14 10:15:00,97.78,97.89,97.72,97.87,10410.0,82.2398,82.3323,82.1893,82.3155,10410.0
2019-06-14 10:20:00,97.87,98.0,97.87,97.89,20427.0,82.3155,82.4248,82.3155,82.3323,20427.0
2019-06-14 10:25:00,97.88,97.92,97.83,97.85,24616.0,82.3239,82.3575,82.2818,82.2987,24616.0
2019-06-14 10:30:00,97.84,97.91,97.83,97.88,14861.0,82.2902,82.3491,82.2818,82.3239,14861.0
2019-06-14 10:35:00,97.88,97.9,97.8,97.83,42906.0,82.3239,82.3407,82.2566,82.2818,42906.0
2019-06-14 10:40:00,97.81,97.91,97.81,97.9,20150.0,82.265,82.3491,82.265,82.3407,20150.0
2019-06-14 10:45:00,97.9,97.91,97.83,97.91,23964.0,82.3407,82.3491,82.2818,82.3491,23964.0
2019-06-14 10:50:00,97.9,97.92,97.78,97.79,17907.0,82.3407,82.3575,82.2398,82.2482,17907.0
2019-06-14 10:55:00,97.8,97.85,97.75,97.83,15244.0,82.2566,82.2987,82.2145,82.2818,15244.0
2019-06-14 11:00:00,97.84,97.92,97.82,97.86,29570.0,82.2902,82.3575,82.2734,82.3071,29570.0
2019-06-14 11:05:00,97.86,97.9,97.75,97.78,14553.0,82.3071,82.3407,82.2145,82.2398,14553.0
2019-06-14 11:10:00,97.73,97.75,97.65,97.68,20609.0,82.1977,82.2145,82.1304,82.1557,20609.0
2019-06-14 11:15:00,97.68,97.74,97.64,97.68,12000.0,82.1557,82.2061,82.122,82.1557,12000.0
2019-06-14 11:20:00,97.68,97.7,97.62,97.65,24754.0,82.1557,82.1725,82.1052,82.1304,24754.0
2019-06-14 11:25:00,97.65,97.71,97.59,97.7,32896.0,82.1304,82.1809,82.08,82.1725,32896.0
2019-06-14 11:30:00,97.7,97.77,97.69,97.76,23367.0,82.1725,82.2314,82.1641,82.223,23367.0
2019-06-14 11:35:00,97.76,97.83,97.72,97.77,18939.0,82.223,82.2818,82.1893,82.2314,18939.0
2019-06-14 11:40:00,97.77,97.77,97.63,97.67,16737.0,82.2314,82.2314,82.1136,82.1473,16737.0
2019-06-14 11:45:00,97.67,97.72,97.62,97.71,10239.0,82.1473,82.1893,82.1052,82.1809,10239.0
2019-06-14 11:50:00,97.71,97.75,97.67,97.74,13168.0,82.1809,82.2145,82.1473,82.2061,13168.0
2019-06-14 11:55:00,97.74,97.79,97.65,97.68,29199.0,82.2061,82.2482,82.1304,82.1557,29199.0
2019-06-14 12:00:00,97.68,97.72,97.55,97.56,25128.0,82.1557,82.1893,82.0463,82.0547,25128.0
2019-06-14 12:05:00,97.54,97.6,97.51,97.57,11004.0,82.0379,82.0884,82.0127,82.0632,11004.0
2019-06-14 12:10:00,97.57,97.61,97.56,97.6,12408.0,82.0632,82.0968,82.0547,82.0884,12408.0
2019-06-14 12:15:00,97.6,97.63,97.56,97.57,8313.0,82.0884,82.1136,82.0547,82.0632,8313.0
2019-06-14 12:20:00,97.57,97.58,97.47,97.48,23142.0,82.0632,82.0716,81.979,81.9875,23142.0
2019-06-14 12:25:00,97.47,97.52,97.46,97.5,9626.0,81.979,82.0211,81.9706,82.0043,9626.0
2019-06-14 12:30:00,97.49,97.56,97.46,97.56,28550.0,81.9959,82.0547,81.9706,82.0547,28550.0
2019-06-14 12:35:00,97.56,97.61,97.54,97.59,9442.0,82.0547,82.0968,82.0379,82.08,9442.0
2019-06-14 12:40:00,97.59,97.6,97.51,97.54,12216.0,82.08,82.0884,82.0127,82.0379,12216.0
2019-06-14 12:45:00,97.52,97.56,97.49,97.52,12670.0,82.0211,82.0547,81.9959,82.0211,12670.0
2019-06-14 12:50:00,97.54,97.57,97.52,97.55,13769.0,82.0379,82.0632,82.0211,82.0463,13769.0
2019-06-14 12:55:00,97.55,97.59,97.54,97.55,13003.0,82.0463,82.08,82.0379,82.0463,13003.0
2019-06-14 13:00:00,97.56,97.56,97.52,97.56,10352.0,82.0547,82.0547,82.0211,82.0547,10352.0
2019-06-14 13:05:00,97.55,97.58,97.52,97.53,8729.0,82.0463,82.0716,82.0211,82.0295,8729.0
2019-06-14 13:10:00,97.53,97.53,97.47,97.47,12484.0,82.0295,82.0295,81.979,81.979,12484.0
2019-06-14 13:15:00,97.49,97.5,97.46,97.49,8672.0,81.9959,82.0043,81.9706,81.9959,8672.0
2019-06-14 13:20:00,97.49,97.52,97.46,97.5,16274.0,81.9959,82.0211,81.9706,82.0043,16274.0
2019-06-14 13:25:00,97.5,97.5,97.44,97.49,12119.0,82.0043,82.0043,81.9538,81.9959,12119.0
2019-06-14 13:30:00,97.5,97.55,97.48,97.53,19056.0,82.0043,82.0463,81.9875,82.0295,19056.0
2019-06-14 13:35:00,97.53,97.57,97.52,97.56,10826.0,82.0295,82.0632,82.0211,82.0547,10826.0
2019-06-14 13:40:00,97.55,97.58,97.51,97.58,18638.0,82.0463,82.0716,82.0127,82.0716,18638.0
2019-06-14 13:45:00,97.59,97.62,97.56,97.62,20395.0,82.08,82.1052,82.0547,82.1052,20395.0
2019-06-14 13:50:00,97.62,97.63,97.58,97.6,11512.0,82.1052,82.1136,82.0716,82.0884,11512.0
2019-06-14 13:55:00,97.59,97.62,97.53,97.55,54407.0,82.08,82.1052,82.0295,82.0463,54407.0
2019-06-14 14:00:00,97.55,97.59,97.54,97.58,13081.0,82.0463,82.08,82.0379,82.0716,13081.0
2019-06-14 14:05:00,97.58,97.6,97.54,97.57,18881.0,82.0716,82.0884,82.0379,82.0632,18881.0
2019-06-14 14:10:00,97.56,97.58,97.55,97.56,28352.0,82.0547,82.0716,82.0463,82.0547,28352.0
2019-06-14 14:15:00,97.57,97.61,97.56,97.59,25657.0,82.0632,82.0968,82.0547,82.08,25657.0
2019-06-14 14:20:00,97.59,97.61,97.55,97.59,10626.0,82.08,82.0968,82.0463,82.08,10626.0
2019-06-14 14:25:00,97.59,97.63,97.57,97.63,18363.0,82.08,82.1136,82.0632,82.1136,18363.0
2019-06-14 14:30:00,97.63,97.64,97.58,97.63,20749.0,82.1136,82.122,82.0716,82.1136,20749.0
2019-06-14 14:35:00,97.63,97.71,97.63,97.68,18945.0,82.1136,82.1809,82.1136,82.1557,18945.0
2019-06-14 14:40:00,97.68,97.7,97.58,97.61,21891.0,82.1557,82.1725,82.0716,82.0968,21891.0
2019-06-14 14:45:00,97.61,97.63,97.59,97.59,21003.0,82.0968,82.1136,82.08,82.08,21003.0
2019-06-14 14:50:00,97.6,97.62,97.5,97.5,42269.0,82.0884,82.1052,82.0043,82.0043,42269.0
2019-06-14 14:55:00,97.5,97.57,97.5,97.55,34846.0,82.0043,82.0632,82.0043,82.0463,34846.0
2019-06-14 15:00:00,97.54,97.58,97.51,97.57,25731.0,82.0379,82.0716,82.0127,82.0632,25731.0
2019-06-14 15:05:00,97.58,97.62,97.57,97.59,26397.0,82.0716,82.1052,82.0632,82.08,26397.0
2019-06-14 15:10:00,97.6,97.6,97.54,97.56,22508.0,82.0884,82.0884,82.0379,82.0547,22508.0
2019-06-14 15:15:00,97.56,97.62,97.56,97.59,39841.0,82.0547,82.1052,82.0547,82.08,39841.0
2019-06-14 15:20:00,97.59,97.68,97.57,97.67,27433.0,82.08,82.1557,82.0632,82.1473,27433.0
2019-06-14 15:25:00,97.68,97.68,97.62,97.66,25388.0,82.1557,82.1557,82.1052,82.1388,25388.0
2019-06-14 15:30:00,97.66,97.69,97.63,97.68,52277.0,82.1388,82.1641,82.1136,82.1557,52277.0
2019-06-14 15:35:00,97.68,97.69,97.59,97.61,46596.0,82.1557,82.1641,82.08,82.0968,46596.0
2019-06-14 15:40:00,97.6,97.61,97.54,97.61,53260.0,82.0884,82.0968,82.0379,82.0968,53260.0
2019-06-14 15:45:00,97.61,97.64,97.57,97.57,48182.0,82.0968,82.122,82.0632,82.0632,48182.0
2019-06-14 15:50:00,97.57,97.66,97.54,97.64,68598.0,82.0632,82.1388,82.0379,82.122,68598.0
2019-06-14 15:55:00,97.64,97.71,97.5,97.5,141474.0,82.122,82.1809,82.0043,82.0043,141474.0
2019-06-17 09:30:00,97.51,97.72,97.3,97.66,88561.0,82.0127,82.1893,81.8361,82.1388,88561.0
2019-06-17 09:35:00,97.69,97.71,97.5,97.59,32181.0,82.1641,82.1809,82.0043,82.08,32181.0
2019-06-17 09:40:00,97.59,97.7,97.48,97.63,11840.0,82.08,82.1725,81.9875,82.1136,11840.0
2019-06-17 09:45:00,97.66,97.69,97.54,97.57,14400.0,82.1388,82.1641,82.0379,82.0632,14400.0
2019-06-17 09:50:00,97.58,97.75,97.58,97.72,15647.0,82.0716,82.2145,82.0716,82.1893,15647.0
2019-06-17 09:55:00,97.7,97.71,97.43,97.49,23255.0,82.1725,82.1809,81.9454,81.9959,23255.0
2019-06-17 10:00:00,97.48,97.53,97.37,97.42,14476.0,81.9875,82.0295,81.8949,81.937,14476.0
2019-06-17 10:05:00,97.42,97.45,97.27,97.28,18311.0,81.937,81.9622,81.8108,81.8192,18311.0
2019-06-17 10:10:00,97.29,97.45,97.28,97.37,11095.0,81.8277,81.9622,81.8192,81.8949,11095.0
2019-06-17 10:15:00,97.37,97.37,97.26,97.31,11712.0,81.8949,81.8949,81.8024,81.8445,11712.0
2019-06-17 10:20:00,97.31,97.55,97.3,97.55,16535.0,81.8445,82.0463,81.8361,82.0463,16535.0
2019-06-17 10:25:00,97.56,97.63,97.51,97.53,12820.0,82.0547,82.1136,82.0127,82.0295,12820.0
2019-06-17 10:30:00,97.55,97.55,97.3,97.31,19751.0,82.0463,82.0463,81.8361,81.8445,19751.0
2019-06-17 10:35:00,97.31,97.35,97.23,97.28,32495.0,81.8445,81.8781,81.7772,81.8192,32495.0
2019-06-17 10:40:00,97.29,97.34,97.25,97.25,14721.0,81.8277,81.8697,81.794,81.794,14721.0
2019-06-17 10:45:00,97.24,97.24,97.09,97.09,21773.0,81.7856,81.7856,81.6594,81.6594,21773.0
2019-06-17 10:50:00,97.09,97.24,97.05,97.2,39202.0,81.6594,81.7856,81.6258,81.752,39202.0
2019-06-17 10:55:00,97.17,97.2,97.08,97.16,35192.0,81.7267,81.752,81.651,81.7183,35192.0
2019-06-17 11:00:00,97.16,97.28,97.1,97.11,19727.0,81.7183,81.8192,81.6678,81.6763,19727.0
2019-06-17 11:05:00,97.09,97.22,97.07,97.22,15596.0,81.6594,81.7688,81.6426,81.7688,15596.0
2019-06-17 11:10:00,97.21,97.38,97.21,97.37,35370.0,81.7604,81.9033,81.7604,81.8949,35370.0
2019-06-17 11:15:00,97.37,97.46,97.35,97.36,21172.0,81.8949,81.9706,81.8781,81.8865,21172.0
2019-06-17 11:20:00,97.37,97.43,97.36,97.39,13573.0,81.8949,81.9454,81.8865,81.9118,13573.0
2019-06-17 11:25:00,97.38,97.39,97.3,97.31,19011.0,81.9033,81.9118,81.8361,81.8445,19011.0
2019-06-17 11:30:00,97.3,97.35,97.25,97.27,13367.0,81.8361,81.8781,81.794,81.8108,13367.0
2019-06-17 11:35:00,97.28,97.31,97.24,97.3,15602.0,81.8192,81.8445,81.7856,81.8361,15602.0
2019-06-17 11:40:00,97.31,97.32,97.23,97.25,26337.0,81.8445,81.8529,81.7772,81.794,26337.0
2019-06-17 11:45:00,97.24,97.27,97.23,97.25,10972.0,81.7856,81.8108,81.7772,81.794,10972.0
2019-06-17 11:50:00,97.26,97.28,97.22,97.22,21638.0,81.8024,81.8192,81.7688,81.7688,21638.0
2019-06-17 11:55:00,97.24,97.27,97.12,97.12,42551.0,81.7856,81.8108,81.6847,81.6847,42551.0
2019-06-17 12:00:00,97.13,97.31,97.12,97.29,25280.0,81.6931,81.8445,81.6847,81.8277,25280.0
2019-06-17 12:05:00,97.29,97.38,97.28,97.38,12521.0,81.8277,81.9033,81.8192,81.9033,12521.0
2019-06-17 12:10:00,97.37,97.44,97.34,97.42,12695.0,81.8949,81.9538,81.8697,81.937,12695.0
2019-06-17 12:15:00,97.42,97.42,97.33,97.33,11128.0,81.937,81.937,81.8613,81.8613,11128.0
2019-06-17 12:20:00,97.33,97.39,97.31,97.35,17161.0,81.8613,81.9118,81.8445,81.8781,17161.0
2019-06-17 12:25:00,97.36,97.36,97.3,97.33,10813.0,81.8865,81.8865,81.8361,81.8613,10813.0
2019-06-17 12:30:00,97.33,97.36,97.31,97.34,6909.0,81.8613,81.8865,81.8445,81.8697,6909.0
2019-06-17 12:35:00,97.35,97.43,97.33,97.41,12463.0,81.8781,81.9454,81.8613,81.9286,12463.0
2019-06-17 12:40:00,97.41,97.42,97.37,97.39,12490.0,81.9286,81.937,81.8949,81.9118,12490.0
2019-06-17 12:45:00,97.39,97.4,97.36,97.39,10938.0,81.9118,81.9202,81.8865,81.9118,10938.0
2019-06-17 12:50:00,97.4,97.41,97.36,97.4,11476.0,81.9202,81.9286,81.8865,81.9202,11476.0
2019-06-17 12:55:00,97.41,97.44,97.36,97.43,11357.0,81.9286,81.9538,81.8865,81.9454,11357.0
2019-06-17 13:00:00,97.43,97.47,97.42,97.46,13305.0,81.9454,81.979,81.937,81.9706,13305.0
2019-06-17 13:05:00,97.44,97.48,97.42,97.42,7959.0,81.9538,81.9875,81.937,81.937,7959.0
2019-06-17 13:10:00,97.42,97.45,97.38,97.41,8636.0,81.937,81.9622,81.9033,81.9286,8636.0
2019-06-17 13:15:00,97.4,97.44,97.37,97.42,10011.0,81.9202,81.9538,81.8949,81.937,10011.0
2019-06-17 13:20:00,97.42,97.43,97.37,97.41,8058.0,81.937,81.9454,81.8949,81.9286,8058.0
2019-06-17 13:25:00,97.4,97.4,97.37,97.39,18876.0,81.9202,81.9202,81.8949,81.9118,18876.0
2019-06-17 13:30:00,97.39,97.43,97.37,97.4,16828.0,81.9118,81.9454,81.8949,81.9202,16828.0
2019-06-17 13:35:00,97.41,97.54,97.4,97.54,13302.0,81.9286,82.0379,81.9202,82.0379,13302.0
2019-06-17 13:40:00,97.54,97.56,97.51,97.54,10255.0,82.0379,82.0547,82.0127,82.0379,10255.0
2019-06-17 13:45:00,97.53,97.56,97.52,97.56,8377.0,82.0295,82.0547,82.0211,82.0547,8377.0
2019-06-17 13:50:00,97.55,97.57,97.51,97.55,9451.0,82.0463,82.0632,82.0127,82.0463,9451.0
2019-06-17 13:55:00,97.55,97.56,97.51,97.53,8832.0,82.0463,82.0547,82.0127,82.0295,8832.0
2019-06-17 14:00:00,97.52,97.54,97.49,97.53,55229.0,82.0211,82.0379,81.9959,82.0295,55229.0
2019-06-17 14:05:00,97.54,97.54,97.45,97.51,27944.0,82.0379,82.0379,81.9622,82.0127,27944.0
2019-06-17 14:10:00,97.5,97.54,97.47,97.54,15220.0,82.0043,82.0379,81.979,82.0379,15220.0
2019-06-17 14:15:00,97.53,97.56,97.5,97.52,15527.0,82.0295,82.0547,82.0043,82.0211,15527.0
2019-06-17 14:20:00,97.51,97.52,97.46,97.52,73103.0,82.0127,82.0211,81.9706,82.0211,73103.0
2019-06-17 14:25:00,97.52,97.52,97.44,97.45,31604.0,82.0211,82.0211,81.9538,81.9622,31604.0
2019-06-17 14:30:00,97.44,97.5,97.37,97.38,25131.0,81.9538,82.0043,81.8949,81.9033,25131.0
2019-06-17 14:35:00,97.37,97.48,97.37,97.48,18628.0,81.8949,81.9875,81.8949,81.9875,18628.0
2019-06-17 14:40:00,97.47,97.55,97.44,97.45,20530.0,81.979,82.0463,81.9538,81.9622,20530.0
2019-06-17 14:45:00,97.45,97.49,97.44,97.48,18015.0,81.9622,81.9959,81.9538,81.9875,18015.0
2019-06-17 14:50:00,97.49,97.49,97.43,97.43,26292.0,81.9959,81.9959,81.9454,81.9454,26292.0
2019-06-17 14:55:00,97.44,97.45,97.39,97.39,19322.0,81.9538,81.9622,81.9118,81.9118,19322.0
2019-06-17 15:00:00,97.39,97.4,97.34,97.38,21995.0,81.9118,81.9202,81.8697,81.9033,21995.0
2019-06-17 15:05:00,97.38,97.43,97.36,97.43,24969.0,81.9033,81.9454,81.8865,81.9454,24969.0
2019-06-17 15:10:00,97.43,97.43,97.23,97.36,59871.0,81.9454,81.9454,81.7772,81.8865,59871.0
2019-06-17 15:15:00,97.36,97.44,97.36,97.4,27933.0,81.8865,81.9538,81.8865,81.9202,27933.0
2019-06-17 15:20:00,97.39,97.39,97.32,97.36,19232.0,81.9118,81.9118,81.8529,81.8865,19232.0
2019-06-17 15:25:00,97.36,97.43,97.35,97.4,19665.0,81.8865,81.9454,81.8781,81.9202,19665.0
2019-06-17 15:30:00,97.39,97.45,97.37,97.43,35631.0,81.9118,81.9622,81.8949,81.9454,35631.0
2019-06-17 15:35:00,97.43,97.43,97.39,97.41,30732.0,81.9454,81.9454,81.9118,81.9286,30732.0
2019-06-17 15:40:00,97.41,97.46,97.35,97.4,45545.0,81.9286,81.9706,81.8781,81.9202,45545.0
2019-06-17 15:45:00,97.39,97.43,97.35,97.35,51084.0,81.9118,81.9454,81.8781,81.8781,51084.0
2019-06-17 15:50:00,97.36,97.36,97.25,97.29,58092.0,81.8865,81.8865,81.794,81.8277,58092.0
2019-06-17 15:55:00,97.29,97.41,97.28,97.31,160856.0,81.8277,81.9286,81.8192,81.8445,160856.0
2019-06-18 09:30:00,97.82,97.97,97.46,97.61,83028.0,82.2734,82.3996,81.9706,82.0968,83028.0
2019-06-18 09:35:00,97.7,97.89,97.54,97.82,52297.0,82.1725,82.3323,82.0379,82.2734,52297.0
2019-06-18 09:40:00,97.81,98.09,97.72,97.87,48781.0,82.265,82.5005,82.1893,82.3155,48781.0
2019-06-18 09:45:00,97.85,97.89,97.62,97.81,32192.0,82.2987,82.3323,82.1052,82.265,32192.0
2019-06-18 09:50:00,97.78,97.78,97.52,97.75,26293.0,82.2398,82.2398,82.0211,82.2145,26293.0
2019-06-18 09:55:00,97.75,97.76,97.45,97.6,25200.0,82.2145,82.223,81.9622,82.0884,25200.0
2019-06-18 10:00:00,97.6,97.84,97.59,97.79,22611.0,82.0884,82.2902,82.08,82.2482,22611.0
2019-06-18 10:05:00,97.79,97.79,97.55,97.55,46863.0,82.2482,82.2482,82.0463,82.0463,46863.0
2019-06-18 10:10:00,97.56,97.7,97.56,97.67,36446.0,82.0547,82.1725,82.0547,82.1473,36446.0
2019-06-18 10:15:00,97.66,97.71,97.6,97.7,12084.0,82.1388,82.1809,82.0884,82.1725,12084.0
2019-06-18 10:20:00,97.73,97.82,97.72,97.79,13649.0,82.1977,82.2734,82.1893,82.2482,13649.0
2019-06-18 10:25:00,97.78,97.86,97.71,97.76,20057.0,82.2398,82.3071,82.1809,82.223,20057.0
2019-06-18 10:30:00,97.77,97.86,97.76,97.81,20931.0,82.2314,82.3071,82.223,82.265,20931.0
2019-06-18 10:35:00,97.81,97.9,97.78,97.85,12102.0,82.265,82.3407,82.2398,82.2987,12102.0
2019-06-18 10:40:00,97.87,97.9,97.83,97.89,9589.0,82.3155,82.3407,82.2818,82.3323,9589.0
2019-06-18 10:45:00,97.9,97.9,97.79,97.85,18824.0,82.3407,82.3407,82.2482,82.2987,18824.0
2019-06-18 10:50:00,97.87,97.9,97.81,97.9,16465.0,82.3155,82.3407,82.265,82.3407,16465.0
2019-06-18 10:55:00,97.9,97.99,97.88,97.94,14584.0,82.3407,82.4164,82.3239,82.3743,14584.0
2019-06-18 11:00:00,97.95,98.03,97.95,97.97,21108.0,82.3828,82.45,82.3828,82.3996,21108.0
2019-06-18 11:05:00,97.97,98.04,97.95,98.04,25988.0,82.3996,82.4585,82.3828,82.4585,25988.0
2019-06-18 11:10:00,98.05,98.07,97.95,98.05,26428.0,82.4669,82.4837,82.3828,82.4669,26428.0
2019-06-18 11:15:00,98.05,98.07,97.99,98.01,18874.0,82.4669,82.4837,82.4164,82.4332,18874.0
2019-06-18 11:20:00,98.0,98.04,97.8,97.87,54316.0,82.4248,82.4585,82.2566,82.3155,54316.0
2019-06-18 11:25:00,97.87,97.97,97.85,97.93,20268.0,82.3155,82.3996,82.2987,82.3659,20268.0
2019-06-18 11:30:00,97.93,97.96,97.84,97.89,56149.0,82.3659,82.3912,82.2902,82.3323,56149.0
2019-06-18 11:35:00,97.89,97.99,97.89,97.94,19168.0,82.3323,82.4164,82.3323,82.3743,19168.0
2019-06-18 11:40:00,97.95,98.05,97.92,98.03,26049.0,82.3828,82.4669,82.3575,82.45,26049.0
2019-06-18 11:45:00,98.03,98.06,97.99,98.03,27231.0,82.45,82.4753,82.4164,82.45,27231.0
2019-06-18 11:50:00,98.04,98.11,98.03,98.07,21004.0,82.4585,82.5173,82.45,82.4837,21004.0
2019-06-18 11:55:00,98.08,98.1,98.03,98.06,18551.0,82.4921,82.5089,82.45,82.4753,18551.0
2019-06-18 12:00:00,98.06,98.11,97.99,98.09,45627.0,82.4753,82.5173,82.4164,82.5005,45627.0
2019-06-18 12:05:00,98.09,98.14,98.08,98.09,20881.0,82.5005,82.5426,82.4921,82.5005,20881.0
2019-06-18 12:10:00,98.09,98.22,98.09,98.22,22868.0,82.5005,82.6098,82.5005,82.6098,22868.0
2019-06-18 12:15:00,98.23,98.32,98.18,98.2,44690.0,82.6183,82.694,82.5762,82.593,44690.0
2019-06-18 12:20:00,98.21,98.32,98.2,98.32,27772.0,82.6014,82.694,82.593,82.694,27772.0
2019-06-18 12:25:00,98.32,98.35,98.28,98.3,20481.0,82.694,82.7192,82.6603,82.6771,20481.0
2019-06-18 12:30:00,98.3,98.3,98.26,98.29,18842.0,82.6771,82.6771,82.6435,82.6687,18842.0
2019-06-18 12:35:00,98.28,98.29,98.2,98.23,24331.0,82.6603,82.6687,82.593,82.6183,24331.0
2019-06-18 12:40:00,98.22,98.31,98.22,98.3,23358.0,82.6098,82.6855,82.6098,82.6771,23358.0
2019-06-18 12:45:00,98.29,98.29,98.22,98.27,22622.0,82.6687,82.6687,82.6098,82.6519,22622.0
2019-06-18 12:50:00,98.27,98.35,98.22,98.32,22248.0,82.6519,82.7192,82.6098,82.694,22248.0
2019-06-18 12:55:00,98.31,98.33,98.26,98.28,16919.0,82.6855,82.7024,82.6435,82.6603,16919.0
2019-06-18 13:00:00,98.28,98.39,98.25,98.32,25229.0,82.6603,82.7528,82.6351,82.694,25229.0
2019-06-18 13:05:00,98.31,98.38,98.24,98.34,31517.0,82.6855,82.7444,82.6267,82.7108,31517.0
2019-06-18 13:10:00,98.34,98.34,98.17,98.17,33837.0,82.7108,82.7108,82.5678,82.5678,33837.0
2019-06-18 13:15:00,98.16,98.17,98.04,98.05,24367.0,82.5594,82.5678,82.4585,82.4669,24367.0
2019-06-18 13:20:00,98.03,98.05,98.0,98.02,23039.0,82.45,82.4669,82.4248,82.4416,23039.0
2019-06-18 13:25:00,98.03,98.04,97.99,98.0,34856.0,82.45,82.4585,82.4164,82.4248,34856.0
2019-06-18 13:30:00,98.01,98.03,97.89,97.93,26684.0,82.4332,82.45,82.3323,82.3659,26684.0
2019-06-18 13:35:00,97.94,98.0,97.88,97.88,29420.0,82.3743,82.4248,82.3239,82.3239,29420.0
2019-06-18 13:40:00,97.87,97.89,97.82,97.84,24247.0,82.3155,82.3323,82.2734,82.2902,24247.0
2019-06-18 13:45:00,97.83,97.84,97.8,97.81,16972.0,82.2818,82.2902,82.2566,82.265,16972.0
2019-06-18 13:50:00,97.81,97.82,97.73,97.77,25917.0,82.265,82.2734,82.1977,82.2314,25917.0
2019-06-18 13:55:00,97.74,97.76,97.68,97.71,15104.0,82.2061,82.223,82.1557,82.1809,15104.0
2019-06-18 14:00:00,97.71,97.8,97.7,97.77,16172.0,82.1809,82.2566,82.1725,82.2314,16172.0
2019-06-18 14:05:00,97.79,97.94,97.79,97.92,20455.0,82.2482,82.3743,82.2482,82.3575,20455.0
2019-06-18 14:10:00,97.91,98.0,97.89,97.97,41361.0,82.3491,82.4248,82.3323,82.3996,41361.0
2019-06-18 14:15:00,97.97,97.97,97.85,97.9,33014.0,82.3996,82.3996,82.2987,82.3407,33014.0
2019-06-18 14:20:00,97.9,97.98,97.88,97.95,20695.0,82.3407,82.408,82.3239,82.3828,20695.0
2019-06-18 14:25:00,97.95,98.03,97.94,97.95,23707.0,82.3828,82.45,82.3743,82.3828,23707.0
2019-06-18 14:30:00,97.95,98.09,97.9,98.06,21995.0,82.3828,82.5005,82.3407,82.4753,21995.0
2019-06-18 14:35:00,98.05,98.06,97.94,97.95,26709.0,82.4669,82.4753,82.3743,82.3828,26709.0
2019-06-18 14:40:00,97.95,97.96,97.86,97.89,44283.0,82.3828,82.3912,82.3071,82.3323,44283.0
2019-06-18 14:45:00,97.88,97.95,97.86,97.9,28276.0,82.3239,82.3828,82.3071,82.3407,28276.0
2019-06-18 14:50:00,97.89,97.92,97.84,97.84,34739.0,82.3323,82.3575,82.2902,82.2902,34739.0
2019-06-18 14:55:00,97.84,97.88,97.83,97.84,33527.0,82.2902,82.3239,82.2818,82.2902,33527.0
2019-06-18 15:00:00,97.83,97.89,97.77,97.89,30886.0,82.2818,82.3323,82.2314,82.3323,30886.0
2019-06-18 15:05:00,97.89,97.95,97.88,97.92,34336.0,82.3323,82.3828,82.3239,82.3575,34336.0
2019-06-18 15:10:00,97.93,98.0,97.92,97.97,41433.0,82.3659,82.4248,82.3575,82.3996,41433.0
2019-06-18 15:15:00,97.97,97.97,97.88,97.91,52001.0,82.3996,82.3996,82.3239,82.3491,52001.0
2019-06-18 15:20:00,97.92,97.97,97.91,97.94,20164.0,82.3575,82.3996,82.3491,82.3743,20164.0
2019-06-18 15:25:00,97.93,98.0,97.91,97.98,35410.0,82.3659,82.4248,82.3491,82.408,35410.0
2019-06-18 15:30:00,97.97,97.98,97.87,97.89,105335.0,82.3996,82.408,82.3155,82.3323,105335.0
2019-06-18 15:35:00,97.88,98.04,97.88,97.94,46073.0,82.3239,82.4585,82.3239,82.3743,46073.0
2019-06-18 15:40:00,97.93,98.03,97.9,98.03,43910.0,82.3659,82.45,82.3407,82.45,43910.0
2019-06-18 15:45:00,98.03,98.06,97.98,98.04,44260.0,82.45,82.4753,82.408,82.4585,44260.0
2019-06-18 15:50:00,98.04,98.05,97.9,97.95,60739.0,82.4585,82.4669,82.3407,82.3828,60739.0
2019-06-18 15:55:00,97.95,98.03,97.92,97.98,226299.0,82.3828,82.45,82.3575,82.408,226299.0
2019-06-19 09:30:00,97.63,97.9,97.59,97.88,113200.0,82.1136,82.3407,82.08,82.3239,113200.0
2019-06-19 09:35:00,97.89,97.96,97.81,97.88,22623.0,82.3323,82.3912,82.265,82.3239,22623.0
2019-06-19 09:40:00,97.87,98.04,97.8,98.04,22346.0,82.3155,82.4585,82.2566,82.4585,22346.0
2019-06-19 09:45:00,98.0,98.04,97.84,97.84,23070.0,82.4248,82.4585,82.2902,82.2902,23070.0
2019-06-19 09:50:00,97.85,97.94,97.77,97.86,19790.0,82.2987,82.3743,82.2314,82.3071,19790.0
2019-06-19 09:55:00,97.84,98.03,97.84,98.03,18172.0,82.2902,82.45,82.2902,82.45,18172.0
2019-06-19 10:00:00,98.03,98.12,97.94,98.09,34106.0,82.45,82.5257,82.3743,82.5005,34106.0
2019-06-19 10:05:00,98.11,98.2,98.1,98.2,17906.0,82.5173,82.593,82.5089,82.593,17906.0
2019-06-19 10:10:00,98.17,98.27,98.13,98.18,21843.0,82.5678,82.6519,82.5342,82.5762,21843.0
2019-06-19 10:15:00,98.17,98.36,98.17,98.36,16605.0,82.5678,82.7276,82.5678,82.7276,16605.0
2019-06-19 10:20:00,98.35,98.44,98.19,98.26,28907.0,82.7192,82.7949,82.5846,82.6435,28907.0
2019-06-19 10:25:00,98.24,98.29,98.2,98.24,30342.0,82.6267,82.6687,82.593,82.6267,30342.0
2019-06-19 10:30:00,98.24,98.3,98.16,98.24,31140.0,82.6267,82.6771,82.5594,82.6267,31140.0
2019-06-19 10:35:00,98.25,98.34,98.23,98.26,22220.0,82.6351,82.7108,82.6183,82.6435,22220.0
2019-06-19 10:40:00,98.26,98.36,98.25,98.33,22668.0,82.6435,82.7276,82.6351,82.7024,22668.0
2019-06-19 10:45:00,98.31,98.36,98.25,98.32,28786.0,82.6855,82.7276,82.6351,82.694,28786.0
2019-06-19 10:50:00,98.33,98.39,98.26,98.31,47469.0,82.7024,82.7528,82.6435,82.6855,47469.0
2019-06-19 10:55:00,98.31,98.31,98.22,98.26,44018.0,82.6855,82.6855,82.6098,82.6435,44018.0
2019-06-19 11:00:00,98.28,98.31,98.16,98.17,26067.0,82.6603,82.6855,82.5594,82.5678,26067.0
2019-06-19 11:05:00,98.18,98.31,98.16,98.29,27974.0,82.5762,82.6855,82.5594,82.6687,27974.0
2019-06-19 11:10:00,98.29,98.32,98.2,98.23,23243.0,82.6687,82.694,82.593,82.6183,23243.0
2019-06-19 11:15:00,98.23,98.27,98.19,98.21,17992.0,82.6183,82.6519,82.5846,82.6014,17992.0
2019-06-19 11:20:00,98.23,98.28,98.22,98.22,15308.0,82.6183,82.6603,82.6098,82.6098,15308.0
2019-06-19 11:25:00,98.22,98.35,98.2,98.34,33423.0,82.6098,82.7192,82.593,82.7108,33423.0
2019-06-19 11:30:00,98.34,98.35,98.3,98.32,13901.0,82.7108,82.7192,82.6771,82.694,13901.0
2019-06-19 11:35:00,98.32,98.35,98.27,98.33,17589.0,82.694,82.7192,82.6519,82.7024,17589.0
2019-06-19 11:40:00,98.31,98.38,98.29,98.34,14452.0,82.6855,82.7444,82.6687,82.7108,14452.0
2019-06-19 11:45:00,98.34,98.36,98.3,98.36,14939.0,82.7108,82.7276,82.6771,82.7276,14939.0
2019-06-19 11:50:00,98.35,98.4,98.31,98.31,15884.0,82.7192,82.7612,82.6855,82.6855,15884.0
2019-06-19 11:55:00,98.33,98.35,98.3,98.34,13809.0,82.7024,82.7192,82.6771,82.7108,13809.0
2019-06-19 12:00:00,98.34,98.35,98.28,98.28,9650.0,82.7108,82.7192,82.6603,82.6603,9650.0
2019-06-19 12:05:00,98.28,98.28,98.19,98.19,15364.0,82.6603,82.6603,82.5846,82.5846,15364.0
2019-06-19 12:10:00,98.2,98.24,98.19,98.21,14997.0,82.593,82.6267,82.5846,82.6014,14997.0
2019-06-19 12:15:00,98.22,98.32,98.21,98.31,35988.0,82.6098,82.694,82.6014,82.6855,35988.0
2019-06-19 12:20:00,98.31,98.37,98.28,98.28,28707.0,82.6855,82.736,82.6603,82.6603,28707.0
2019-06-19 12:25:00,98.29,98.3,98.26,98.29,12131.0,82.6687,82.6771,82.6435,82.6687,12131.0
2019-06-19 12:30:00,98.29,98.36,98.27,98.33,17329.0,82.6687,82.7276,82.6519,82.7024,17329.0
2019-06-19 12:35:00,98.34,98.41,98.3,98.41,17826.0,82.7108,82.7697,82.6771,82.7697,17826.0
2019-06-19 12:40:00,98.4,98.43,98.38,98.4,15818.0,82.7612,82.7865,82.7444,82.7612,15818.0
2019-06-19 12:45:00,98.39,98.4,98.26,98.26,11930.0,82.7528,82.7612,82.6435,82.6435,11930.0
2019-06-19 12:50:00,98.26,98.37,98.25,98.37,10741.0,82.6435,82.736,82.6351,82.736,10741.0
2019-06-19 12:55:00,98.38,98.42,98.37,98.4,11755.0,82.7444,82.7781,82.736,82.7612,11755.0
2019-06-19 13:00:00,98.41,98.42,98.31,98.34,12843.0,82.7697,82.7781,82.6855,82.7108,12843.0
2019-06-19 13:05:00,98.34,98.37,98.28,98.33,12728.0,82.7108,82.736,82.6603,82.7024,12728.0
2019-06-19 13:10:00,98.35,98.37,98.31,98.34,16543.0,82.7192,82.736,82.6855,82.7108,16543.0
2019-06-19 13:15:00,98.34,98.38,98.32,98.37,13000.0,82.7108,82.7444,82.694,82.736,13000.0
2019-06-19 13:20:00,98.37,98.39,98.33,98.34,36267.0,82.736,82.7528,82.7024,82.7108,36267.0
2019-06-19 13:25:00,98.34,98.4,98.33,98.38,16074.0,82.7108,82.7612,82.7024,82.7444,16074.0
2019-06-19 13:30:00,98.39,98.39,98.32,98.33,13577.0,82.7528,82.7528,82.694,82.7024,13577.0
2019-06-19 13:35:00,98.33,98.39,98.32,98.38,23275.0,82.7024,82.7528,82.694,82.7444,23275.0
2019-06-19 13:40:00,98.39,98.47,98.38,98.45,16061.0,82.7528,82.8201,82.7444,82.8033,16061.0
2019-06-19 13:45:00,98.45,98.46,98.41,98.43,26895.0,82.8033,82.8117,82.7697,82.7865,26895.0
2019-06-19 13:50:00,98.43,98.5,98.43,98.45,26480.0,82.7865,82.8453,82.7865,82.8033,26480.0
2019-06-19 13:55:00,98.45,98.48,98.42,98.45,25308.0,82.8033,82.8285,82.7781,82.8033,25308.0
2019-06-19 14:00:00,98.44,98.64,98.26,98.63,108189.0,82.7949,82.9631,82.6435,82.9547,108189.0
2019-06-19 14:05:00,98.64,98.73,98.58,98.65,26500.0,82.9631,83.0388,82.9126,82.9715,26500.0
2019-06-19 14:10:00,98.64,98.87,98.59,98.87,37622.0,82.9631,83.1565,82.921,83.1565,37622.0
2019-06-19 14:15:00,98.88,98.89,98.83,98.85,42370.0,83.165,83.1734,83.1229,83.1397,42370.0
2019-06-19 14:20:00,98.85,98.88,98.79,98.82,40990.0,83.1397,83.165,83.0893,83.1145,40990.0
2019-06-19 14:25:00,98.83,98.89,98.81,98.89,41680.0,83.1229,83.1734,83.1061,83.1734,41680.0
2019-06-19 14:30:00,98.9,99.06,98.87,99.01,92627.0,83.1818,83.3163,83.1565,83.2743,92627.0
2019-06-19 14:35:00,99.0,99.05,98.77,98.77,34282.0,83.2659,83.3079,83.0724,83.0724,34282.0
2019-06-19 14:40:00,98.78,98.91,98.75,98.77,29764.0,83.0808,83.1902,83.0556,83.0724,29764.0
2019-06-19 14:45:00,98.78,98.78,98.64,98.64,31692.0,83.0808,83.0808,82.9631,82.9631,31692.0
2019-06-19 14:50:00,98.64,98.81,98.6,98.8,21506.0,82.9631,83.1061,82.9295,83.0977,21506.0
2019-06-19 14:55:00,98.79,98.79,98.68,98.7,31793.0,83.0893,83.0893,82.9967,83.0136,31793.0
2019-06-19 15:00:00,98.72,98.88,98.71,98.86,18931.0,83.0304,83.165,83.022,83.1481,18931.0
2019-06-19 15:05:00,98.87,98.92,98.81,98.91,28207.0,83.1565,83.1986,83.1061,83.1902,28207.0
2019-06-19 15:10:00,98.91,98.93,98.83,98.9,21603.0,83.1902,83.207,83.1229,83.1818,21603.0
2019-06-19 15:15:00,98.91,98.92,98.85,98.86,17679.0,83.1902,83.1986,83.1397,83.1481,17679.0
2019-06-19 15:20:00,98.87,98.9,98.8,98.86,29308.0,83.1565,83.1818,83.0977,83.1481,29308.0
2019-06-19 15:25:00,98.86,98.88,98.71,98.8,23190.0,83.1481,83.165,83.022,83.0977,23190.0
2019-06-19 15:30:00,98.8,98.87,98.79,98.86,30522.0,83.0977,83.1565,83.0893,83.1481,30522.0
2019-06-19 15:35:00,98.86,98.86,98.76,98.76,28503.0,83.1481,83.1481,83.064,83.064,28503.0
2019-06-19 15:40:00,98.76,98.94,98.74,98.83,47244.0,83.064,83.2154,83.0472,83.1229,47244.0
2019-06-19 15:45:00,98.83,98.93,98.82,98.84,44725.0,83.1229,83.207,83.1145,83.1313,44725.0
2019-06-19 15:50:00,98.83,98.99,98.83,98.88,98882.0,83.1229,83.2575,83.1229,83.165,98882.0
2019-06-19 15:55:00,98.88,98.91,98.73,98.76,167153.0,83.165,83.1902,83.0388,83.064,167153.0
2019-06-20 09:30:00,99.31,99.79,99.26,99.75,165059.0,83.5266,83.9303,83.4846,83.8967,165059.0
2019-06-20 09:35:00,99.75,99.9,99.74,99.81,54307.0,83.8967,84.0228,83.8883,83.9471,54307.0
2019-06-20 09:40:00,99.81,99.88,99.56,99.7,53589.0,83.9471,84.006,83.7369,83.8546,53589.0
2019-06-20 09:45:00,99.72,99.74,99.38,99.41,50682.0,83.8715,83.8883,83.5855,83.6107,50682.0
2019-06-20 09:50:00,99.42,99.46,99.23,99.41,50915.0,83.6191,83.6528,83.4593,83.6107,50915.0
2019-06-20 09:55:00,99.41,99.45,99.34,99.36,24162.0,83.6107,83.6444,83.5518,83.5687,24162.0
2019-06-20 10:00:00,99.37,99.46,99.29,99.41,36166.0,83.5771,83.6528,83.5098,83.6107,36166.0
2019-06-20 10:05:00,99.41,99.48,99.37,99.43,36568.0,83.6107,83.6696,83.5771,83.6275,36568.0
2019-06-20 10:10:00,99.43,99.62,99.42,99.55,33646.0,83.6275,83.7873,83.6191,83.7285,33646.0
2019-06-20 10:15:00,99.56,99.65,99.49,99.53,22554.0,83.7369,83.8126,83.678,83.7116,22554.0
2019-06-20 10:20:00,99.52,99.54,99.37,99.48,29294.0,83.7032,83.7201,83.5771,83.6696,29294.0
2019-06-20 10:25:00,99.49,99.57,99.41,99.45,28920.0,83.678,83.7453,83.6107,83.6444,28920.0
2019-06-20 10:30:00,99.46,99.48,99.22,99.23,30226.0,83.6528,83.6696,83.4509,83.4593,30226.0
2019-06-20 10:35:00,99.23,99.23,99.04,99.11,23281.0,83.4593,83.4593,83.2995,83.3584,23281.0
2019-06-20 10:40:00,99.1,99.14,99.09,99.12,17730.0,83.35,83.3836,83.3416,83.3668,17730.0
2019-06-20 10:45:00,99.12,99.2,99.09,99.17,18417.0,83.3668,83.4341,83.3416,83.4089,18417.0
2019-06-20 10:50:00,99.17,99.26,99.17,99.17,13973.0,83.4089,83.4846,83.4089,83.4089,13973.0
2019-06-20 10:55:00,99.16,99.19,99.11,99.11,11512.0,83.4005,83.4257,83.3584,83.3584,11512.0
2019-06-20 11:00:00,99.11,99.18,98.91,98.95,20633.0,83.3584,83.4173,83.1902,83.2238,20633.0
2019-06-20 11:05:00,98.96,99.09,98.96,99.0,17079.0,83.2322,83.3416,83.2322,83.2659,17079.0
2019-06-20 11:10:00,99.01,99.02,98.94,99.02,14309.0,83.2743,83.2827,83.2154,83.2827,14309.0
2019-06-20 11:15:00,99.02,99.02,98.86,98.86,11920.0,83.2827,83.2827,83.1481,83.1481,11920.0
2019-06-20 11:20:00,98.88,99.07,98.87,99.04,21769.0,83.165,83.3248,83.1565,83.2995,21769.0
2019-06-20 11:25:00,99.04,99.08,98.94,98.95,15526.0,83.2995,83.3332,83.2154,83.2238,15526.0
2019-06-20 11:30:00,98.95,98.99,98.9,98.93,17001.0,83.2238,83.2575,83.1818,83.207,17001.0
2019-06-20 11:35:00,98.94,98.96,98.89,98.96,22475.0,83.2154,83.2322,83.1734,83.2322,22475.0
2019-06-20 11:40:00,98.95,98.95,98.81,98.93,15882.0,83.2238,83.2238,83.1061,83.207,15882.0
2019-06-20 11:45:00,98.93,98.98,98.91,98.94,12083.0,83.207,83.2491,83.1902,83.2154,12083.0
2019-06-20 11:50:00,98.94,99.01,98.94,98.97,20231.0,83.2154,83.2743,83.2154,83.2406,20231.0
2019-06-20 11:55:00,98.97,99.04,98.95,99.02,14470.0,83.2406,83.2995,83.2238,83.2827,14470.0
2019-06-20 12:00:00,99.02,99.04,98.91,98.93,11736.0,83.2827,83.2995,83.1902,83.207,11736.0
2019-06-20 12:05:00,98.93,98.96,98.79,98.79,28736.0,83.207,83.2322,83.0893,83.0893,28736.0
2019-06-20 12:10:00,98.79,98.79,98.6,98.6,22635.0,83.0893,83.0893,82.9295,82.9295,22635.0
2019-06-20 12:15:00,98.6,98.61,98.45,98.52,20650.0,82.9295,82.9379,82.8033,82.8622,20650.0
2019-06-20 12:20:00,98.51,98.8,98.48,98.8,23744.0,82.8538,83.0977,82.8285,83.0977,23744.0
2019-06-20 12:25:00,98.79,98.92,98.79,98.91,18628.0,83.0893,83.1986,83.0893,83.1902,18628.0
2019-06-20 12:30:00,98.91,98.92,98.86,98.89,11522.0,83.1902,83.1986,83.1481,83.1734,11522.0
2019-06-20 12:35:00,98.88,98.9,98.81,98.82,12142.0,83.165,83.1818,83.1061,83.1145,12142.0
2019-06-20 12:40:00,98.82,98.91,98.78,98.91,10985.0,83.1145,83.1902,83.0808,83.1902,10985.0
2019-06-20 12:45:00,98.92,98.97,98.88,98.93,10063.0,83.1986,83.2406,83.165,83.207,10063.0
2019-06-20 12:50:00,98.94,98.98,98.85,98.85,9930.0,83.2154,83.2491,83.1397,83.1397,9930.0
2019-06-20 12:55:00,98.84,98.97,98.81,98.96,11891.0,83.1313,83.2406,83.1061,83.2322,11891.0
2019-06-20 13:00:00,98.96,99.02,98.92,99.01,12733.0,83.2322,83.2827,83.1986,83.2743,12733.0
2019-06-20 13:05:00,98.99,99.08,98.98,99.08,14673.0,83.2575,83.3332,83.2491,83.3332,14673.0
2019-06-20 13:10:00,99.09,99.09,99.02,99.04,7580.0,83.3416,83.3416,83.2827,83.2995,7580.0
2019-06-20 13:15:00,99.04,99.09,99.02,99.09,19267.0,83.2995,83.3416,83.2827,83.3416,19267.0
2019-06-20 13:20:00,99.1,99.11,99.03,99.11,13528.0,83.35,83.3584,83.2911,83.3584,13528.0
2019-06-20 13:25:00,99.11,99.18,99.09,99.15,13704.0,83.3584,83.4173,83.3416,83.392,13704.0
2019-06-20 13:30:00,99.15,99.19,99.14,99.15,9609.0,83.392,83.4257,83.3836,83.392,9609.0
2019-06-20 13:35:00,99.16,99.16,99.12,99.15,16156.0,83.4005,83.4005,83.3668,83.392,16156.0
2019-06-20 13:40:00,99.14,99.17,99.07,99.08,7466.0,83.3836,83.4089,83.3248,83.3332,7466.0
2019-06-20 13:45:00,99.06,99.07,98.98,99.0,30919.0,83.3163,83.3248,83.2491,83.2659,30919.0
2019-06-20 13:50:00,99.0,99.0,98.9,98.96,23766.0,83.2659,83.2659,83.1818,83.2322,23766.0
2019-06-20 13:55:00,98.96,99.04,98.95,99.01,22313.0,83.2322,83.2995,83.2238,83.2743,22313.0
2019-06-20 14:00:00,98.99,99.04,98.94,98.95,16121.0,83.2575,83.2995,83.2154,83.2238,16121.0
2019-06-20 14:05:00,98.96,99.02,98.9,98.96,63972.0,83.2322,83.2827,83.1818,83.2322,63972.0
2019-06-20 14:10:00,98.97,99.01,98.93,98.99,20487.0,83.2406,83.2743,83.207,83.2575,20487.0
2019-06-20 14:15:00,98.99,99.1,98.99,99.09,17237.0,83.2575,83.35,83.2575,83.3416,17237.0
2019-06-20 14:20:00,99.08,99.09,99.05,99.05,18096.0,83.3332,83.3416,83.3079,83.3079,18096.0
2019-06-20 14:25:00,99.04,99.04,98.97,98.99,14541.0,83.2995,83.2995,83.2406,83.2575,14541.0
2019-06-20 14:30:00,99.0,99.12,99.0,99.12,24138.0,83.2659,83.3668,83.2659,83.3668,24138.0
2019-06-20 14:35:00,99.12,99.23,99.11,99.23,19777.0,83.3668,83.4593,83.3584,83.4593,19777.0
2019-06-20 14:40:00,99.23,99.33,99.22,99.31,42259.0,83.4593,83.5434,83.4509,83.5266,42259.0
2019-06-20 14:45:00,99.32,99.36,99.29,99.31,20077.0,83.535,83.5687,83.5098,83.5266,20077.0
2019-06-20 14:50:00,99.33,99.39,99.3,99.33,29592.0,83.5434,83.5939,83.5182,83.5434,29592.0
2019-06-20 14:55:00,99.32,99.36,99.25,99.31,45583.0,83.535,83.5687,83.4761,83.5266,45583.0
2019-06-20 15:00:00,99.31,99.42,99.3,99.4,23045.0,83.5266,83.6191,83.5182,83.6023,23045.0
2019-06-20 15:05:00,99.4,99.45,99.37,99.44,23982.0,83.6023,83.6444,83.5771,83.636,23982.0
2019-06-20 15:10:00,99.45,99.49,99.43,99.46,31716.0,83.6444,83.678,83.6275,83.6528,31716.0
2019-06-20 15:15:00,99.47,99.48,99.39,99.43,64007.0,83.6612,83.6696,83.5939,83.6275,64007.0
2019-06-20 15:20:00,99.43,99.47,99.38,99.39,63623.0,83.6275,83.6612,83.5855,83.5939,63623.0
2019-06-20 15:25:00,99.4,99.44,99.37,99.4,46384.0,83.6023,83.636,83.5771,83.6023,46384.0
2019-06-20 15:30:00,99.39,99.4,99.22,99.22,56202.0,83.5939,83.6023,83.4509,83.4509,56202.0
2019-06-20 15:35:00,99.23,99.3,99.21,99.21,63597.0,83.4593,83.5182,83.4425,83.4425,63597.0
2019-06-20 15:40:00,99.22,99.33,99.21,99.31,76214.0,83.4509,83.5434,83.4425,83.5266,76214.0
2019-06-20 15:45:00,99.31,99.44,99.3,99.43,101196.0,83.5266,83.636,83.5182,83.6275,101196.0
2019-06-20 15:50:00,99.43,99.44,99.31,99.39,114647.0,83.6275,83.636,83.5266,83.5939,114647.0
2019-06-20 15:55:00,99.39,99.4,99.25,99.26,250718.0,83.5939,83.6023,83.4761,83.4846,250718.0
2019-06-21 09:30:00,99.21,99.51,98.91,99.01,954877.0,83.4425,83.6948,83.1902,83.2743,954877.0
2019-06-21 09:35:00,98.99,99.0,98.69,98.97,14142.0,83.2575,83.2659,83.0051,83.2406,14142.0
2019-06-21 09:40:00,98.98,99.02,98.79,98.85,20385.0,83.2491,83.2827,83.0893,83.1397,20385.0
2019-06-21 09:45:00,98.92,98.98,98.77,98.92,31944.0,83.1986,83.2491,83.0724,83.1986,31944.0
2019-06-21 09:50:00,98.94,99.05,98.87,98.95,45904.0,83.2154,83.3079,83.1565,83.2238,45904.0
2019-06-21 09:55:00,98.94,99.04,98.86,98.88,15570.0,83.2154,83.2995,83.1481,83.165,15570.0
2019-06-21 10:00:00,98.9,99.03,98.89,98.96,18609.0,83.1818,83.2911,83.1734,83.2322,18609.0
2019-06-21 10:05:00,99.0,99.03,98.92,98.93,11385.0,83.2659,83.2911,83.1986,83.207,11385.0
2019-06-21 10:10:00,98.92,98.92,98.64,98.64,47773.0,83.1986,83.1986,82.9631,82.9631,47773.0
2019-06-21 10:15:00,98.62,98.67,98.5,98.5,19948.0,82.9463,82.9883,82.8453,82.8453,19948.0
2019-06-21 10:20:00,98.52,98.68,98.44,98.67,30263.0,82.8622,82.9967,82.7949,82.9883,30263.0
2019-06-21 10:25:00,98.67,98.73,98.6,98.72,11839.0,82.9883,83.0388,82.9295,83.0304,11839.0
2019-06-21 10:30:00,98.71,98.74,98.64,98.64,19314.0,83.022,83.0472,82.9631,82.9631,19314.0
2019-06-21 10:35:00,98.66,98.67,98.51,98.62,21189.0,82.9799,82.9883,82.8538,82.9463,21189.0
2019-06-21 10:40:00,98.66,98.79,98.59,98.77,10541.0,82.9799,83.0893,82.921,83.0724,10541.0
2019-06-21 10:45:00,98.8,98.84,98.73,98.82,10993.0,83.0977,83.1313,83.0388,83.1145,10993.0
2019-06-21 10:50:00,98.81,98.83,98.78,98.79,9704.0,83.1061,83.1229,83.0808,83.0893,9704.0
2019-06-21 10:55:00,98.8,98.82,98.75,98.76,11175.0,83.0977,83.1145,83.0556,83.064,11175.0
2019-06-21 11:00:00,98.75,98.99,98.75,98.94,37393.0,83.0556,83.2575,83.0556,83.2154,37393.0
2019-06-21 11:05:00,98.97,99.23,98.93,99.12,27646.0,83.2406,83.4593,83.207,83.3668,27646.0
2019-06-21 11:10:00,99.1,99.17,99.09,99.12,10664.0,83.35,83.4089,83.3416,83.3668,10664.0
2019-06-21 11:15:00,99.12,99.17,99.08,99.14,12227.0,83.3668,83.4089,83.3332,83.3836,12227.0
2019-06-21 11:20:00,99.15,99.23,99.15,99.21,15103.0,83.392,83.4593,83.392,83.4425,15103.0
2019-06-21 11:25:00,99.19,99.19,99.08,99.1,9190.0,83.4257,83.4257,83.3332,83.35,9190.0
2019-06-21 11:30:00,99.09,99.14,99.05,99.11,15375.0,83.3416,83.3836,83.3079,83.3584,15375.0
2019-06-21 11:35:00,99.12,99.14,98.99,99.0,7427.0,83.3668,83.3836,83.2575,83.2659,7427.0
2019-06-21 11:40:00,98.99,99.01,98.94,98.95,10515.0,83.2575,83.2743,83.2154,83.2238,10515.0
2019-06-21 11:45:00,98.94,98.96,98.84,98.87,16802.0,83.2154,83.2322,83.1313,83.1565,16802.0
2019-06-21 11:50:00,98.88,98.9,98.82,98.88,8274.0,83.165,83.1818,83.1145,83.165,8274.0
2019-06-21 11:55:00,98.88,99.02,98.88,99.01,11002.0,83.165,83.2827,83.165,83.2743,11002.0
2019-06-21 12:00:00,99.0,99.04,98.93,98.98,18049.0,83.2659,83.2995,83.207,83.2491,18049.0
2019-06-21 12:05:00,98.98,98.99,98.91,98.92,6972.0,83.2491,83.2575,83.1902,83.1986,6972.0
2019-06-21 12:10:00,98.92,98.93,98.81,98.85,14853.0,83.1986,83.207,83.1061,83.1397,14853.0
2019-06-21 12:15:00,98.85,98.92,98.83,98.84,16170.0,83.1397,83.1986,83.1229,83.1313,16170.0
2019-06-21 12:20:00,98.85,98.86,98.79,98.82,9009.0,83.1397,83.1481,83.0893,83.1145,9009.0
2019-06-21 12:25:00,98.82,98.87,98.82,98.82,9209.0,83.1145,83.1565,83.1145,83.1145,9209.0
2019-06-21 12:30:00,98.82,98.88,98.82,98.86,9915.0,83.1145,83.165,83.1145,83.1481,9915.0
2019-06-21 12:35:00,98.84,98.87,98.75,98.76,13198.0,83.1313,83.1565,83.0556,83.064,13198.0
2019-06-21 12:40:00,98.76,98.78,98.72,98.72,11936.0,83.064,83.0808,83.0304,83.0304,11936.0
2019-06-21 12:45:00,98.72,98.85,98.72,98.85,12585.0,83.0304,83.1397,83.0304,83.1397,12585.0
2019-06-21 12:50:00,98.84,98.84,98.74,98.77,10988.0,83.1313,83.1313,83.0472,83.0724,10988.0
2019-06-21 12:55:00,98.77,98.8,98.74,98.8,9432.0,83.0724,83.0977,83.0472,83.0977,9432.0
2019-06-21 13:00:00,98.79,98.87,98.76,98.78,18044.0,83.0893,83.1565,83.064,83.0808,18044.0
2019-06-21 13:05:00,98.79,98.83,98.75,98.77,8826.0,83.0893,83.1229,83.0556,83.0724,8826.0
2019-06-21 13:10:00,98.76,98.79,98.74,98.75,5898.0,83.064,83.0893,83.0472,83.0556,5898.0
2019-06-21 13:15:00,98.76,98.77,98.7,98.75,14225.0,83.064,83.0724,83.0136,83.0556,14225.0
2019-06-21 13:20:00,98.76,98.79,98.7,98.72,10734.0,83.064,83.0893,83.0136,83.0304,10734.0
2019-06-21 13:25:00,98.72,98.82,98.72,98.81,14080.0,83.0304,83.1145,83.0304,83.1061,14080.0
2019-06-21 13:30:00,98.8,98.87,98.78,98.8,11921.0,83.0977,83.1565,83.0808,83.0977,11921.0
2019-06-21 13:35:00,98.8,98.84,98.78,98.84,8174.0,83.0977,83.1313,83.0808,83.1313,8174.0
2019-06-21 13:40:00,98.83,98.85,98.8,98.84,11879.0,83.1229,83.1397,83.0977,83.1313,11879.0
2019-06-21 13:45:00,98.85,98.92,98.85,98.9,13283.0,83.1397,83.1986,83.1397,83.1818,13283.0
2019-06-21 13:50:00,98.92,98.95,98.9,98.95,15485.0,83.1986,83.2238,83.1818,83.2238,15485.0
2019-06-21 13:55:00,98.95,98.97,98.89,98.96,25384.0,83.2238,83.2406,83.1734,83.2322,25384.0
2019-06-21 14:00:00,98.95,99.02,98.95,98.98,26022.0,83.2238,83.2827,83.2238,83.2491,26022.0
2019-06-21 14:05:00,98.98,99.01,98.96,99.01,14089.0,83.2491,83.2743,83.2322,83.2743,14089.0
2019-06-21 14:10:00,99.01,99.03,98.97,99.0,15394.0,83.2743,83.2911,83.2406,83.2659,15394.0
2019-06-21 14:15:00,99.0,99.13,98.99,99.13,17210.0,83.2659,83.3752,83.2575,83.3752,17210.0
2019-06-21 14:20:00,99.14,99.17,99.07,99.1,25470.0,83.3836,83.4089,83.3248,83.35,25470.0
2019-06-21 14:25:00,99.1,99.18,99.09,99.16,18967.0,83.35,83.4173,83.3416,83.4005,18967.0
2019-06-21 14:30:00,99.18,99.27,99.15,99.27,18677.0,83.4173,83.493,83.392,83.493,18677.0
2019-06-21 14:35:00,99.26,99.3,99.25,99.28,16309.0,83.4846,83.5182,83.4761,83.5014,16309.0
2019-06-21 14:40:00,99.26,99.26,99.21,99.26,11034.0,83.4846,83.4846,83.4425,83.4846,11034.0
2019-06-21 14:45:00,99.25,99.32,99.24,99.32,11239.0,83.4761,83.535,83.4677,83.535,11239.0
2019-06-21 14:50:00,99.32,99.33,99.27,99.28,21526.0,83.535,83.5434,83.493,83.5014,21526.0
2019-06-21 14:55:00,99.28,99.31,99.25,99.28,10521.0,83.5014,83.5266,83.4761,83.5014,10521.0
2019-06-21 15:00:00,99.28,99.31,99.24,99.26,12606.0,83.5014,83.5266,83.4677,83.4846,12606.0
2019-06-21 15:05:00,99.25,99.37,99.24,99.37,29339.0,83.4761,83.5771,83.4677,83.5771,29339.0
2019-06-21 15:10:00,99.37,99.39,99.29,99.37,20609.0,83.5771,83.5939,83.5098,83.5771,20609.0
2019-06-21 15:15:00,99.36,99.4,99.32,99.32,22049.0,83.5687,83.6023,83.535,83.535,22049.0
2019-06-21 15:20:00,99.32,99.37,99.3,99.33,20172.0,83.535,83.5771,83.5182,83.5434,20172.0
2019-06-21 15:25:00,99.32,99.36,99.32,99.36,25150.0,83.535,83.5687,83.535,83.5687,25150.0
2019-06-21 15:30:00,99.37,99.37,99.3,99.34,35583.0,83.5771,83.5771,83.5182,83.5518,35583.0
2019-06-21 15:35:00,99.34,99.45,99.33,99.44,62010.0,83.5518,83.6444,83.5434,83.636,62010.0
2019-06-21 15:40:00,99.45,99.65,99.45,99.64,55940.0,83.6444,83.8126,83.6444,83.8042,55940.0
2019-06-21 15:45:00,99.64,99.72,99.59,99.7,69348.0,83.8042,83.8715,83.7621,83.8546,69348.0
2019-06-21 15:50:00,99.7,99.77,99.65,99.74,94672.0,83.8546,83.9135,83.8126,83.8883,94672.0
2019-06-21 15:55:00,99.74,99.75,99.36,99.4,507554.0,83.8883,83.8967,83.5687,83.6023,507554.0
2019-06-24 09:30:00,99.29,99.87,99.14,99.34,137911.0,83.5098,83.9976,83.3836,83.5518,137911.0
2019-06-24 09:35:00,99.31,99.35,98.97,99.04,34611.0,83.5266,83.5603,83.2406,83.2995,34611.0
2019-06-24 09:40:00,99.04,99.19,98.99,99.04,29127.0,83.2995,83.4257,83.2575,83.2995,29127.0
2019-06-24 09:45:00,99.04,99.18,99.0,99.1,36623.0,83.2995,83.4173,83.2659,83.35,36623.0
2019-06-24 09:50:00,99.1,99.18,99.0,99.0,19196.0,83.35,83.4173,83.2659,83.2659,19196.0
2019-06-24 09:55:00,99.02,99.09,98.92,98.95,24671.0,83.2827,83.3416,83.1986,83.2238,24671.0
2019-06-24 10:00:00,98.97,99.16,98.92,99.14,31115.0,83.2406,83.4005,83.1986,83.3836,31115.0
2019-06-24 10:05:00,99.14,99.24,99.14,99.22,19638.0,83.3836,83.4677,83.3836,83.4509,19638.0
2019-06-24 10:10:00,99.24,99.28,99.09,99.17,22663.0,83.4677,83.5014,83.3416,83.4089,22663.0
2019-06-24 10:15:00,99.17,99.26,99.07,99.07,20207.0,83.4089,83.4846,83.3248,83.3248,20207.0
2019-06-24 10:20:00,99.08,99.1,98.98,99.01,28860.0,83.3332,83.35,83.2491,83.2743,28860.0
2019-06-24 10:25:00,99.0,99.2,98.9,99.17,71843.0,83.2659,83.4341,83.1818,83.4089,71843.0
2019-06-24 10:30:00,99.17,99.2,99.01,99.05,20398.0,83.4089,83.4341,83.2743,83.3079,20398.0
2019-06-24 10:35:00,99.06,99.13,99.01,99.11,25199.0,83.3163,83.3752,83.2743,83.3584,25199.0
2019-06-24 10:40:00,99.14,99.22,99.1,99.22,16058.0,83.3836,83.4509,83.35,83.4509,16058.0
2019-06-24 10:45:00,99.21,99.31,99.17,99.26,27690.0,83.4425,83.5266,83.4089,83.4846,27690.0
2019-06-24 10:50:00,99.25,99.33,99.23,99.33,19622.0,83.4761,83.5434,83.4593,83.5434,19622.0
2019-06-24 10:55:00,99.33,99.38,99.22,99.25,19310.0,83.5434,83.5855,83.4509,83.4761,19310.0
2019-06-24 11:00:00,99.25,99.36,99.25,99.3,21303.0,83.4761,83.5687,83.4761,83.5182,21303.0
2019-06-24 11:05:00,99.3,99.32,99.23,99.3,11658.0,83.5182,83.535,83.4593,83.5182,11658.0
2019-06-24 11:10:00,99.3,99.35,99.25,99.29,13303.0,83.5182,83.5603,83.4761,83.5098,13303.0
2019-06-24 11:15:00,99.29,99.34,99.19,99.23,11391.0,83.5098,83.5518,83.4257,83.4593,11391.0
2019-06-24 11:20:00,99.23,99.27,99.16,99.26,13274.0,83.4593,83.493,83.4005,83.4846,13274.0
2019-06-24 11:25:00,99.25,99.42,99.25,99.42,16560.0,83.4761,83.6191,83.4761,83.6191,16560.0
2019-06-24 11:30:00,99.41,99.55,99.39,99.49,15520.0,83.6107,83.7285,83.5939,83.678,15520.0
2019-06-24 11:35:00,99.49,99.49,99.38,99.41,20173.0,83.678,83.678,83.5855,83.6107,20173.0
2019-06-24 11:40:00,99.42,99.43,99.37,99.37,13008.0,83.6191,83.6275,83.5771,83.5771,13008.0
2019-06-24 11:45:00,99.37,99.4,99.31,99.32,16686.0,83.5771,83.6023,83.5266,83.535,16686.0
2019-06-24 11:50:00,99.34,99.43,99.34,99.41,11128.0,83.5518,83.6275,83.5518,83.6107,11128.0
2019-06-24 11:55:00,99.43,99.43,99.32,99.32,13771.0,83.6275,83.6275,83.535,83.535,13771.0
2019-06-24 12:00:00,99.33,99.39,99.29,99.36,15626.0,83.5434,83.5939,83.5098,83.5687,15626.0
2019-06-24 12:05:00,99.36,99.43,99.34,99.38,19010.0,83.5687,83.6275,83.5518,83.5855,19010.0
2019-06-24 12:10:00,99.37,99.41,99.31,99.37,22630.0,83.5771,83.6107,83.5266,83.5771,22630.0
2019-06-24 12:15:00,99.38,99.38,99.29,99.31,11601.0,83.5855,83.5855,83.5098,83.5266,11601.0
2019-06-24 12:20:00,99.31,99.43,99.31,99.39,14551.0,83.5266,83.6275,83.5266,83.5939,14551.0
2019-06-24 12:25:00,99.4,99.43,99.35,99.39,13130.0,83.6023,83.6275,83.5603,83.5939,13130.0
2019-06-24 12:30:00,99.4,99.44,99.36,99.36,14435.0,83.6023,83.636,83.5687,83.5687,14435.0
2019-06-24 12:35:00,99.36,99.41,99.36,99.37,11443.0,83.5687,83.6107,83.5687,83.5771,11443.0
2019-06-24 12:40:00,99.38,99.39,99.3,99.33,11086.0,83.5855,83.5939,83.5182,83.5434,11086.0
2019-06-24 12:45:00,99.34,99.35,99.23,99.25,12220.0,83.5518,83.5603,83.4593,83.4761,12220.0
2019-06-24 12:50:00,99.25,99.29,99.25,99.26,9314.0,83.4761,83.5098,83.4761,83.4846,9314.0
2019-06-24 12:55:00,99.28,99.32,99.26,99.32,15709.0,83.5014,83.535,83.4846,83.535,15709.0
2019-06-24 13:00:00,99.33,99.33,99.29,99.29,11889.0,83.5434,83.5434,83.5098,83.5098,11889.0
2019-06-24 13:05:00,99.28,99.3,99.26,99.26,16664.0,83.5014,83.5182,83.4846,83.4846,16664.0
2019-06-24 13:10:00,99.27,99.28,99.2,99.22,15234.0,83.493,83.5014,83.4341,83.4509,15234.0
2019-06-24 13:15:00,99.23,99.32,99.22,99.3,16454.0,83.4593,83.535,83.4509,83.5182,16454.0
2019-06-24 13:20:00,99.3,99.31,99.23,99.26,10576.0,83.5182,83.5266,83.4593,83.4846,10576.0
2019-06-24 13:25:00,99.27,99.31,99.23,99.3,19607.0,83.493,83.5266,83.4593,83.5182,19607.0
2019-06-24 13:30:00,99.3,99.35,99.29,99.32,13112.0,83.5182,83.5603,83.5098,83.535,13112.0
2019-06-24 13:35:00,99.31,99.31,99.24,99.26,14426.0,83.5266,83.5266,83.4677,83.4846,14426.0
2019-06-24 13:40:00,99.25,99.27,99.21,99.22,11548.0,83.4761,83.493,83.4425,83.4509,11548.0
2019-06-24 13:45:00,99.22,99.22,99.17,99.19,10873.0,83.4509,83.4509,83.4089,83.4257,10873.0
2019-06-24 13:50:00,99.19,99.25,99.19,99.2,13335.0,83.4257,83.4761,83.4257,83.4341,13335.0
2019-06-24 13:55:00,99.2,99.27,99.19,99.24,16897.0,83.4341,83.493,83.4257,83.4677,16897.0
2019-06-24 14:00:00,99.24,99.3,99.24,99.29,14333.0,83.4677,83.5182,83.4677,83.5098,14333.0
2019-06-24 14:05:00,99.29,99.3,99.21,99.26,18449.0,83.5098,83.5182,83.4425,83.4846,18449.0
2019-06-24 14:10:00,99.24,99.28,99.23,99.24,16371.0,83.4677,83.5014,83.4593,83.4677,16371.0
2019-06-24 14:15:00,99.22,99.22,99.14,99.14,20946.0,83.4509,83.4509,83.3836,83.3836,20946.0
2019-06-24 14:20:00,99.14,99.22,99.1,99.22,29509.0,83.3836,83.4509,83.35,83.4509,29509.0
2019-06-24 14:25:00,99.21,99.21,99.14,99.18,17021.0,83.4425,83.4425,83.3836,83.4173,17021.0
2019-06-24 14:30:00,99.17,99.21,99.17,99.17,21152.0,83.4089,83.4425,83.4089,83.4089,21152.0
2019-06-24 14:35:00,99.17,99.2,99.14,99.18,12857.0,83.4089,83.4341,83.3836,83.4173,12857.0
2019-06-24 14:40:00,99.18,99.19,99.11,99.15,15388.0,83.4173,83.4257,83.3584,83.392,15388.0
2019-06-24 14:45:00,99.16,99.2,99.12,99.18,27450.0,83.4005,83.4341,83.3668,83.4173,27450.0
2019-06-24 14:50:00,99.19,99.21,99.16,99.16,34918.0,83.4257,83.4425,83.4005,83.4005,34918.0
2019-06-24 14:55:00,99.16,99.21,99.15,99.15,20629.0,83.4005,83.4425,83.392,83.392,20629.0
2019-06-24 15:00:00,99.15,99.18,99.08,99.12,18843.0,83.392,83.4173,83.3332,83.3668,18843.0
2019-06-24 15:05:00,99.14,99.16,99.08,99.1,17527.0,83.3836,83.4005,83.3332,83.35,17527.0
2019-06-24 15:10:00,99.11,99.15,99.08,99.15,25978.0,83.3584,83.392,83.3332,83.392,25978.0
2019-06-24 15:15:00,99.15,99.16,99.08,99.12,20146.0,83.392,83.4005,83.3332,83.3668,20146.0
2019-06-24 15:20:00,99.12,99.23,99.12,99.21,37991.0,83.3668,83.4593,83.3668,83.4425,37991.0
2019-06-24 15:25:00,99.21,99.22,99.17,99.19,22709.0,83.4425,83.4509,83.4089,83.4257,22709.0
2019-06-24 15:30:00,99.2,99.22,99.16,99.17,24888.0,83.4341,83.4509,83.4005,83.4089,24888.0
2019-06-24 15:35:00,99.17,99.26,99.16,99.24,41820.0,83.4089,83.4846,83.4005,83.4677,41820.0
2019-06-24 15:40:00,99.24,99.28,99.21,99.26,35490.0,83.4677,83.5014,83.4425,83.4846,35490.0
2019-06-24 15:45:00,99.25,99.3,99.23,99.25,33186.0,83.4761,83.5182,83.4593,83.4761,33186.0
2019-06-24 15:50:00,99.25,99.31,99.22,99.26,57031.0,83.4761,83.5266,83.4509,83.4846,57031.0
2019-06-24 15:55:00,99.26,99.28,99.11,99.19,200892.0,83.4846,83.5014,83.3584,83.4257,200892.0
2019-06-25 09:30:00,99.15,99.48,99.07,99.3,90446.0,83.392,83.6696,83.3248,83.5182,90446.0
2019-06-25 09:35:00,99.31,99.41,99.08,99.2,35260.0,83.5266,83.6107,83.3332,83.4341,35260.0
2019-06-25 09:40:00,99.21,99.42,99.16,99.16,21206.0,83.4425,83.6191,83.4005,83.4005,21206.0
2019-06-25 09:45:00,99.15,99.33,99.15,99.27,27983.0,83.392,83.5434,83.392,83.493,27983.0
2019-06-25 09:50:00,99.26,99.43,99.21,99.39,33530.0,83.4846,83.6275,83.4425,83.5939,33530.0
2019-06-25 09:55:00,99.43,99.45,99.29,99.3,29853.0,83.6275,83.6444,83.5098,83.5182,29853.0
2019-06-25 10:00:00,99.3,99.42,99.28,99.29,29196.0,83.5182,83.6191,83.5014,83.5098,29196.0
2019-06-25 10:05:00,99.3,99.32,99.21,99.24,32949.0,83.5182,83.535,83.4425,83.4677,32949.0
2019-06-25 10:10:00,99.24,99.27,99.14,99.21,24273.0,83.4677,83.493,83.3836,83.4425,24273.0
2019-06-25 10:15:00,99.2,99.27,99.17,99.24,20333.0,83.4341,83.493,83.4089,83.4677,20333.0
2019-06-25 10:20:00,99.23,99.38,99.22,99.33,35752.0,83.4593,83.5855,83.4509,83.5434,35752.0
2019-06-25 10:25:00,99.34,99.44,99.31,99.44,18077.0,83.5518,83.636,83.5266,83.636,18077.0
2019-06-25 10:30:00,99.42,99.48,99.4,99.47,29485.0,83.6191,83.6696,83.6023,83.6612,29485.0
2019-06-25 10:35:00,99.48,99.48,99.32,99.33,21835.0,83.6696,83.6696,83.535,83.5434,21835.0
2019-06-25 10:40:00,99.35,99.44,99.35,99.41,18532.0,83.5603,83.636,83.5603,83.6107,18532.0
2019-06-25 10:45:00,99.42,99.43,99.37,99.37,12666.0,83.6191,83.6275,83.5771,83.5771,12666.0
2019-06-25 10:50:00,99.37,99.47,99.36,99.41,24695.0,83.5771,83.6612,83.5687,83.6107,24695.0
2019-06-25 10:55:00,99.39,99.42,99.32,99.38,19179.0,83.5939,83.6191,83.535,83.5855,19179.0
2019-06-25 11:00:00,99.38,99.39,99.29,99.34,20517.0,83.5855,83.5939,83.5098,83.5518,20517.0
2019-06-25 11:05:00,99.34,99.38,99.31,99.37,18708.0,83.5518,83.5855,83.5266,83.5771,18708.0
2019-06-25 11:10:00,99.37,99.46,99.35,99.45,37136.0,83.5771,83.6528,83.5603,83.6444,37136.0
2019-06-25 11:15:00,99.45,99.53,99.44,99.48,42137.0,83.6444,83.7116,83.636,83.6696,42137.0
2019-06-25 11:20:00,99.48,99.54,99.46,99.5,32970.0,83.6696,83.7201,83.6528,83.6864,32970.0
2019-06-25 11:25:00,99.51,99.63,99.51,99.58,18910.0,83.6948,83.7958,83.6948,83.7537,18910.0
2019-06-25 11:30:00,99.59,99.69,99.59,99.61,20758.0,83.7621,83.8462,83.7621,83.7789,20758.0
2019-06-25 11:35:00,99.61,99.66,99.6,99.61,29432.0,83.7789,83.821,83.7705,83.7789,29432.0
2019-06-25 11:40:00,99.61,99.69,99.6,99.68,14435.0,83.7789,83.8462,83.7705,83.8378,14435.0
2019-06-25 11:45:00,99.68,99.7,99.6,99.62,26856.0,83.8378,83.8546,83.7705,83.7873,26856.0
2019-06-25 11:50:00,99.62,99.63,99.56,99.56,19382.0,83.7873,83.7958,83.7369,83.7369,19382.0
2019-06-25 11:55:00,99.56,99.61,99.53,99.6,16662.0,83.7369,83.7789,83.7116,83.7705,16662.0
2019-06-25 12:00:00,99.61,99.62,99.57,99.6,16538.0,83.7789,83.7873,83.7453,83.7705,16538.0
2019-06-25 12:05:00,99.6,99.67,99.59,99.62,17578.0,83.7705,83.8294,83.7621,83.7873,17578.0
2019-06-25 12:10:00,99.62,99.63,99.58,99.59,12731.0,83.7873,83.7958,83.7537,83.7621,12731.0
2019-06-25 12:15:00,99.58,99.58,99.5,99.5,12185.0,83.7537,83.7537,83.6864,83.6864,12185.0
2019-06-25 12:20:00,99.49,99.54,99.44,99.54,76428.0,83.678,83.7201,83.636,83.7201,76428.0
2019-06-25 12:25:00,99.54,99.54,99.48,99.51,18221.0,83.7201,83.7201,83.6696,83.6948,18221.0
2019-06-25 12:30:00,99.51,99.57,99.51,99.54,22802.0,83.6948,83.7453,83.6948,83.7201,22802.0
2019-06-25 12:35:00,99.54,99.56,99.39,99.39,33647.0,83.7201,83.7369,83.5939,83.5939,33647.0
2019-06-25 12:40:00,99.39,99.48,99.38,99.47,22747.0,83.5939,83.6696,83.5855,83.6612,22747.0
2019-06-25 12:45:00,99.47,99.51,99.43,99.51,24415.0,83.6612,83.6948,83.6275,83.6948,24415.0
2019-06-25 12:50:00,99.5,99.56,99.49,99.55,20932.0,83.6864,83.7369,83.678,83.7285,20932.0
2019-06-25 12:55:00,99.55,99.56,99.53,99.53,18074.0,83.7285,83.7369,83.7116,83.7116,18074.0
2019-06-25 13:00:00,99.54,99.54,99.39,99.52,46411.0,83.7201,83.7201,83.5939,83.7032,46411.0
2019-06-25 13:05:00,99.5,99.53,99.44,99.53,27324.0,83.6864,83.7116,83.636,83.7116,27324.0
2019-06-25 13:10:00,99.52,99.54,99.47,99.48,17645.0,83.7032,83.7201,83.6612,83.6696,17645.0
2019-06-25 13:15:00,99.48,99.53,99.47,99.51,18069.0,83.6696,83.7116,83.6612,83.6948,18069.0
2019-06-25 13:20:00,99.51,99.54,99.47,99.47,16448.0,83.6948,83.7201,83.6612,83.6612,16448.0
2019-06-25 13:25:00,99.48,99.56,99.47,99.54,29297.0,83.6696,83.7369,83.6612,83.7201,29297.0
2019-06-25 13:30:00,99.54,99.6,99.5,99.6,34701.0,83.7201,83.7705,83.6864,83.7705,34701.0
2019-06-25 13:35:00,99.6,99.66,99.52,99.59,23359.0,83.7705,83.821,83.7032,83.7621,23359.0
2019-06-25 13:40:00,99.59,99.61,99.53,99.59,32471.0,83.7621,83.7789,83.7116,83.7621,32471.0
2019-06-25 13:45:00,99.59,99.62,99.56,99.56,21599.0,83.7621,83.7873,83.7369,83.7369,21599.0
2019-06-25 13:50:00,99.56,99.58,99.46,99.48,27767.0,83.7369,83.7537,83.6528,83.6696,27767.0
2019-06-25 13:55:00,99.48,99.5,99.38,99.38,17128.0,83.6696,83.6864,83.5855,83.5855,17128.0
2019-06-25 14:00:00,99.37,99.37,99.21,99.32,38305.0,83.5771,83.5771,83.4425,83.535,38305.0
2019-06-25 14:05:00,99.31,99.34,99.27,99.28,20474.0,83.5266,83.5518,83.493,83.5014,20474.0
2019-06-25 14:10:00,99.28,99.33,99.27,99.31,17666.0,83.5014,83.5434,83.493,83.5266,17666.0
2019-06-25 14:15:00,99.3,99.33,99.27,99.32,14248.0,83.5182,83.5434,83.493,83.535,14248.0
2019-06-25 14:20:00,99.32,99.32,99.23,99.23,20864.0,83.535,83.535,83.4593,83.4593,20864.0
2019-06-25 14:25:00,99.22,99.23,99.15,99.21,19396.0,83.4509,83.4593,83.392,83.4425,19396.0
2019-06-25 14:30:00,99.2,99.23,99.11,99.13,26173.0,83.4341,83.4593,83.3584,83.3752,26173.0
2019-06-25 14:35:00,99.12,99.13,99.04,99.09,23048.0,83.3668,83.3752,83.2995,83.3416,23048.0
2019-06-25 14:40:00,99.07,99.14,99.01,99.06,24765.0,83.3248,83.3836,83.2743,83.3163,24765.0
2019-06-25 14:45:00,99.06,99.12,99.02,99.06,20638.0,83.3163,83.3668,83.2827,83.3163,20638.0
2019-06-25 14:50:00,99.07,99.1,99.01,99.1,17192.0,83.3248,83.35,83.2743,83.35,17192.0
2019-06-25 14:55:00,99.1,99.22,99.1,99.18,24775.0,83.35,83.4509,83.35,83.4173,24775.0
2019-06-25 15:00:00,99.17,99.22,99.17,99.19,20957.0,83.4089,83.4509,83.4089,83.4257,20957.0
2019-06-25 15:05:00,99.21,99.23,99.2,99.22,27648.0,83.4425,83.4593,83.4341,83.4509,27648.0
2019-06-25 15:10:00,99.23,99.24,99.09,99.1,30634.0,83.4593,83.4677,83.3416,83.35,30634.0
2019-06-25 15:15:00,99.1,99.2,99.09,99.15,33422.0,83.35,83.4341,83.3416,83.392,33422.0
2019-06-25 15:20:00,99.15,99.22,99.13,99.19,29706.0,83.392,83.4509,83.3752,83.4257,29706.0
2019-06-25 15:25:00,99.2,99.22,99.13,99.17,36504.0,83.4341,83.4509,83.3752,83.4089,36504.0
2019-06-25 15:30:00,99.17,99.19,99.1,99.11,26610.0,83.4089,83.4257,83.35,83.3584,26610.0
2019-06-25 15:35:00,99.1,99.1,99.03,99.04,36426.0,83.35,83.35,83.2911,83.2995,36426.0
2019-06-25 15:40:00,99.05,99.05,98.97,98.99,37180.0,83.3079,83.3079,83.2406,83.2575,37180.0
2019-06-25 15:45:00,98.98,99.05,98.93,98.95,55007.0,83.2491,83.3079,83.207,83.2238,55007.0
2019-06-25 15:50:00,98.94,98.96,98.84,98.94,73088.0,83.2154,83.2322,83.1313,83.2154,73088.0
2019-06-25 15:55:00,98.94,99.03,98.9,98.91,176497.0,83.2154,83.2911,83.1818,83.1902,176497.0
2019-06-26 09:30:00,98.46,98.46,97.75,98.22,160660.0,82.8117,82.8117,82.2145,82.6098,160660.0
2019-06-26 09:35:00,98.23,98.5,98.11,98.25,35595.0,82.6183,82.8453,82.5173,82.6351,35595.0
2019-06-26 09:40:00,98.24,98.24,97.94,97.97,45871.0,82.6267,82.6267,82.3743,82.3996,45871.0
2019-06-26 09:45:00,97.96,97.99,97.74,97.8,29615.0,82.3912,82.4164,82.2061,82.2566,29615.0
2019-06-26 09:50:00,97.79,97.79,97.53,97.55,35284.0,82.2482,82.2482,82.0295,82.0463,35284.0
2019-06-26 09:55:00,97.55,97.57,96.97,96.97,49891.0,82.0463,82.0632,81.5585,81.5585,49891.0
2019-06-26 10:00:00,97.0,97.26,96.91,97.24,48522.0,81.5837,81.8024,81.508,81.7856,48522.0
2019-06-26 10:05:00,97.2,97.24,97.02,97.15,29654.0,81.752,81.7856,81.6006,81.7099,29654.0
2019-06-26 10:10:00,97.16,97.25,97.05,97.19,31966.0,81.7183,81.794,81.6258,81.7435,31966.0
2019-06-26 10:15:00,97.17,97.17,96.87,96.94,39170.0,81.7267,81.7267,81.4744,81.5333,39170.0
2019-06-26 10:20:00,96.96,97.03,96.89,96.94,41096.0,81.5501,81.609,81.4912,81.5333,41096.0
2019-06-26 10:25:00,96.93,97.02,96.92,96.93,34522.0,81.5249,81.6006,81.5165,81.5249,34522.0
2019-06-26 10:30:00,96.94,97.05,96.85,96.99,99964.0,81.5333,81.6258,81.4576,81.5753,99964.0
2019-06-26 10:35:00,97.01,97.08,96.99,97.04,34640.0,81.5922,81.651,81.5753,81.6174,34640.0
2019-06-26 10:40:00,97.04,97.11,97.0,97.03,27236.0,81.6174,81.6763,81.5837,81.609,27236.0
2019-06-26 10:45:00,97.04,97.14,97.03,97.08,37941.0,81.6174,81.7015,81.609,81.651,37941.0
2019-06-26 10:50:00,97.07,97.13,97.04,97.09,35991.0,81.6426,81.6931,81.6174,81.6594,35991.0
2019-06-26 10:55:00,97.08,97.13,97.04,97.08,36821.0,81.651,81.6931,81.6174,81.651,36821.0
2019-06-26 11:00:00,97.09,97.33,97.08,97.3,50445.0,81.6594,81.8613,81.651,81.8361,50445.0
2019-06-26 11:05:00,97.3,97.31,97.12,97.12,35454.0,81.8361,81.8445,81.6847,81.6847,35454.0
2019-06-26 11:10:00,97.13,97.26,97.12,97.16,32170.0,81.6931,81.8024,81.6847,81.7183,32170.0
2019-06-26 11:15:00,97.16,97.16,96.92,96.95,36457.0,81.7183,81.7183,81.5165,81.5417,36457.0
2019-06-26 11:20:00,96.95,97.21,96.93,97.18,42550.0,81.5417,81.7604,81.5249,81.7351,42550.0
2019-06-26 11:25:00,97.18,97.2,97.05,97.08,26340.0,81.7351,81.752,81.6258,81.651,26340.0
2019-06-26 11:30:00,97.08,97.16,97.02,97.15,23118.0,81.651,81.7183,81.6006,81.7099,23118.0
2019-06-26 11:35:00,97.15,97.15,96.97,96.99,19678.0,81.7099,81.7099,81.5585,81.5753,19678.0
2019-06-26 11:40:00,96.98,97.18,96.9,97.11,43846.0,81.5669,81.7351,81.4996,81.6763,43846.0
2019-06-26 11:45:00,97.11,97.16,97.05,97.13,35529.0,81.6763,81.7183,81.6258,81.6931,35529.0
2019-06-26 11:50:00,97.14,97.2,97.1,97.19,32960.0,81.7015,81.752,81.6678,81.7435,32960.0
2019-06-26 11:55:00,97.18,97.22,97.13,97.21,38141.0,81.7351,81.7688,81.6931,81.7604,38141.0
2019-06-26 12:00:00,97.21,97.22,97.15,97.21,24060.0,81.7604,81.7688,81.7099,81.7604,24060.0
2019-06-26 12:05:00,97.23,97.37,97.2,97.33,24834.0,81.7772,81.8949,81.752,81.8613,24834.0
2019-06-26 12:10:00,97.32,97.43,97.32,97.35,17109.0,81.8529,81.9454,81.8529,81.8781,17109.0
2019-06-26 12:15:00,97.35,97.41,97.32,97.35,17266.0,81.8781,81.9286,81.8529,81.8781,17266.0
2019-06-26 12:20:00,97.36,97.45,97.33,97.45,21877.0,81.8865,81.9622,81.8613,81.9622,21877.0
2019-06-26 12:25:00,97.45,97.53,97.33,97.34,36411.0,81.9622,82.0295,81.8613,81.8697,36411.0
2019-06-26 12:30:00,97.34,97.47,97.33,97.43,19712.0,81.8697,81.979,81.8613,81.9454,19712.0
2019-06-26 12:35:00,97.43,97.51,97.43,97.5,19210.0,81.9454,82.0127,81.9454,82.0043,19210.0
2019-06-26 12:40:00,97.5,97.62,97.49,97.61,19774.0,82.0043,82.1052,81.9959,82.0968,19774.0
2019-06-26 12:45:00,97.6,97.61,97.5,97.5,11052.0,82.0884,82.0968,82.0043,82.0043,11052.0
2019-06-26 12:50:00,97.5,97.59,97.47,97.59,15279.0,82.0043,82.08,81.979,82.08,15279.0
2019-06-26 12:55:00,97.59,97.6,97.53,97.58,18950.0,82.08,82.0884,82.0295,82.0716,18950.0
2019-06-26 13:00:00,97.58,97.58,97.52,97.54,14106.0,82.0716,82.0716,82.0211,82.0379,14106.0
2019-06-26 13:05:00,97.53,97.53,97.35,97.37,30543.0,82.0295,82.0295,81.8781,81.8949,30543.0
2019-06-26 13:10:00,97.36,97.41,97.33,97.39,19636.0,81.8865,81.9286,81.8613,81.9118,19636.0
2019-06-26 13:15:00,97.39,97.46,97.38,97.43,32097.0,81.9118,81.9706,81.9033,81.9454,32097.0
2019-06-26 13:20:00,97.43,97.48,97.41,97.45,17519.0,81.9454,81.9875,81.9286,81.9622,17519.0
2019-06-26 13:25:00,97.44,97.46,97.35,97.36,10684.0,81.9538,81.9706,81.8781,81.8865,10684.0
2019-06-26 13:30:00,97.35,97.37,97.28,97.29,27878.0,81.8781,81.8949,81.8192,81.8277,27878.0
2019-06-26 13:35:00,97.28,97.43,97.19,97.38,30284.0,81.8192,81.9454,81.7435,81.9033,30284.0
2019-06-26 13:40:00,97.38,97.42,97.32,97.34,19416.0,81.9033,81.937,81.8529,81.8697,19416.0
2019-06-26 13:45:00,97.34,97.38,97.31,97.36,20478.0,81.8697,81.9033,81.8445,81.8865,20478.0
2019-06-26 13:50:00,97.37,97.38,97.31,97.35,21278.0,81.8949,81.9033,81.8445,81.8781,21278.0
2019-06-26 13:55:00,97.35,97.47,97.35,97.46,15746.0,81.8781,81.979,81.8781,81.9706,15746.0
2019-06-26 14:00:00,97.43,97.46,97.39,97.43,17688.0,81.9454,81.9706,81.9118,81.9454,17688.0
2019-06-26 14:05:00,97.43,97.44,97.38,97.4,13114.0,81.9454,81.9538,81.9033,81.9202,13114.0
2019-06-26 14:10:00,97.4,97.41,97.35,97.36,19485.0,81.9202,81.9286,81.8781,81.8865,19485.0
2019-06-26 14:15:00,97.36,97.44,97.31,97.31,40505.0,81.8865,81.9538,81.8445,81.8445,40505.0
2019-06-26 14:20:00,97.3,97.31,97.25,97.26,17757.0,81.8361,81.8445,81.794,81.8024,17757.0
2019-06-26 14:25:00,97.26,97.32,97.22,97.32,30908.0,81.8024,81.8529,81.7688,81.8529,30908.0
2019-06-26 14:30:00,97.35,97.35,97.22,97.25,49468.0,81.8781,81.8781,81.7688,81.794,49468.0
2019-06-26 14:35:00,97.25,97.27,97.13,97.13,53715.0,81.794,81.8108,81.6931,81.6931,53715.0
2019-06-26 14:40:00,97.13,97.14,97.07,97.09,29118.0,81.6931,81.7015,81.6426,81.6594,29118.0
2019-06-26 14:45:00,97.09,97.1,97.03,97.09,47889.0,81.6594,81.6678,81.609,81.6594,47889.0
2019-06-26 14:50:00,97.09,97.11,96.95,97.0,23917.0,81.6594,81.6763,81.5417,81.5837,23917.0
2019-06-26 14:55:00,97.01,97.2,97.0,97.13,17523.0,81.5922,81.752,81.5837,81.6931,17523.0
2019-06-26 15:00:00,97.13,97.23,97.11,97.22,25216.0,81.6931,81.7772,81.6763,81.7688,25216.0
2019-06-26 15:05:00,97.22,97.25,97.13,97.21,26669.0,81.7688,81.794,81.6931,81.7604,26669.0
2019-06-26 15:10:00,97.2,97.28,97.19,97.21,43738.0,81.752,81.8192,81.7435,81.7604,43738.0
2019-06-26 15:15:00,97.22,97.26,97.17,97.23,23928.0,81.7688,81.8024,81.7267,81.7772,23928.0
2019-06-26 15:20:00,97.23,97.33,97.23,97.32,21018.0,81.7772,81.8613,81.7772,81.8529,21018.0
2019-06-26 15:25:00,97.33,97.39,97.28,97.29,29368.0,81.8613,81.9118,81.8192,81.8277,29368.0
2019-06-26 15:30:00,97.28,97.32,97.22,97.24,32579.0,81.8192,81.8529,81.7688,81.7856,32579.0
2019-06-26 15:35:00,97.24,97.43,97.24,97.42,37175.0,81.7856,81.9454,81.7856,81.937,37175.0
2019-06-26 15:40:00,97.42,97.5,97.42,97.43,49233.0,81.937,82.0043,81.937,81.9454,49233.0
2019-06-26 15:45:00,97.42,97.43,97.35,97.36,48195.0,81.937,81.9454,81.8781,81.8865,48195.0
2019-06-26 15:50:00,97.37,97.43,97.36,97.37,81646.0,81.8949,81.9454,81.8865,81.8949,81646.0
2019-06-26 15:55:00,97.38,97.43,97.19,97.21,189674.0,81.9033,81.9454,81.7435,81.7604,189674.0
2019-06-27 09:30:00,97.84,98.05,97.56,97.95,93620.0,82.2902,82.4669,82.0547,82.3828,93620.0
2019-06-27 09:35:00,97.94,98.04,97.7,97.71,26707.0,82.3743,82.4585,82.1725,82.1809,26707.0
2019-06-27 09:40:00,97.72,97.78,97.53,97.75,24822.0,82.1893,82.2398,82.0295,82.2145,24822.0
2019-06-27 09:45:00,97.75,97.76,97.5,97.67,47667.0,82.2145,82.223,82.0043,82.1473,47667.0
2019-06-27 09:50:00,97.64,97.7,97.52,97.7,29257.0,82.122,82.1725,82.0211,82.1725,29257.0
2019-06-27 09:55:00,97.7,97.79,97.69,97.75,24977.0,82.1725,82.2482,82.1641,82.2145,24977.0
2019-06-27 10:00:00,97.75,97.8,97.64,97.72,27780.0,82.2145,82.2566,82.122,82.1893,27780.0
2019-06-27 10:05:00,97.7,97.74,97.45,97.45,31598.0,82.1725,82.2061,81.9622,81.9622,31598.0
2019-06-27 10:10:00,97.48,97.58,97.45,97.48,26467.0,81.9875,82.0716,81.9622,81.9875,26467.0
2019-06-27 10:15:00,97.48,97.5,97.4,97.48,18225.0,81.9875,82.0043,81.9202,81.9875,18225.0
2019-06-27 10:20:00,97.48,97.52,97.43,97.52,19874.0,81.9875,82.0211,81.9454,82.0211,19874.0
2019-06-27 10:25:00,97.51,97.55,97.46,97.54,16057.0,82.0127,82.0463,81.9706,82.0379,16057.0
2019-06-27 10:30:00,97.55,97.72,97.54,97.54,20704.0,82.0463,82.1893,82.0379,82.0379,20704.0
2019-06-27 10:35:00,97.53,97.54,97.42,97.42,18975.0,82.0295,82.0379,81.937,81.937,18975.0
2019-06-27 10:40:00,97.42,97.44,97.33,97.36,18926.0,81.937,81.9538,81.8613,81.8865,18926.0
2019-06-27 10:45:00,97.36,97.43,97.29,97.38,26488.0,81.8865,81.9454,81.8277,81.9033,26488.0
2019-06-27 10:50:00,97.36,97.38,97.23,97.23,19305.0,81.8865,81.9033,81.7772,81.7772,19305.0
2019-06-27 10:55:00,97.22,97.24,97.19,97.22,36435.0,81.7688,81.7856,81.7435,81.7688,36435.0
2019-06-27 11:00:00,97.23,97.41,97.18,97.28,51339.0,81.7772,81.9286,81.7351,81.8192,51339.0
2019-06-27 11:05:00,97.31,97.41,97.28,97.37,22203.0,81.8445,81.9286,81.8192,81.8949,22203.0
2019-06-27 11:10:00,97.37,97.4,97.29,97.35,47129.0,81.8949,81.9202,81.8277,81.8781,47129.0
2019-06-27 11:15:00,97.35,97.47,97.3,97.37,32336.0,81.8781,81.979,81.8361,81.8949,32336.0
2019-06-27 11:20:00,97.39,97.45,97.34,97.35,13394.0,81.9118,81.9622,81.8697,81.8781,13394.0
2019-06-27 11:25:00,97.34,97.38,97.31,97.31,17524.0,81.8697,81.9033,81.8445,81.8445,17524.0
2019-06-27 11:30:00,97.31,97.46,97.3,97.39,19943.0,81.8445,81.9706,81.8361,81.9118,19943.0
2019-06-27 11:35:00,97.41,97.48,97.39,97.46,19495.0,81.9286,81.9875,81.9118,81.9706,19495.0
2019-06-27 11:40:00,97.45,97.47,97.37,97.37,14831.0,81.9622,81.979,81.8949,81.8949,14831.0
2019-06-27 11:45:00,97.37,97.44,97.3,97.42,16906.0,81.8949,81.9538,81.8361,81.937,16906.0
2019-06-27 11:50:00,97.41,97.47,97.39,97.43,14130.0,81.9286,81.979,81.9118,81.9454,14130.0
2019-06-27 11:55:00,97.43,97.47,97.37,97.38,17879.0,81.9454,81.979,81.8949,81.9033,17879.0
2019-06-27 12:00:00,97.38,97.42,97.32,97.42,13387.0,81.9033,81.937,81.8529,81.937,13387.0
2019-06-27 12:05:00,97.45,97.51,97.44,97.46,20147.0,81.9622,82.0127,81.9538,81.9706,20147.0
2019-06-27 12:10:00,97.48,97.61,97.48,97.55,13531.0,81.9875,82.0968,81.9875,82.0463,13531.0
2019-06-27 12:15:00,97.56,97.67,97.56,97.65,15859.0,82.0547,82.1473,82.0547,82.1304,15859.0
2019-06-27 12:20:00,97.65,97.66,97.6,97.65,13809.0,82.1304,82.1388,82.0884,82.1304,13809.0
2019-06-27 12:25:00,97.65,97.65,97.6,97.63,8680.0,82.1304,82.1304,82.0884,82.1136,8680.0
2019-06-27 12:30:00,97.65,97.69,97.63,97.64,23409.0,82.1304,82.1641,82.1136,82.122,23409.0
2019-06-27 12:35:00,97.64,97.64,97.57,97.61,10692.0,82.122,82.122,82.0632,82.0968,10692.0
2019-06-27 12:40:00,97.61,97.65,97.59,97.61,12739.0,82.0968,82.1304,82.08,82.0968,12739.0
2019-06-27 12:45:00,97.6,97.62,97.56,97.56,10138.0,82.0884,82.1052,82.0547,82.0547,10138.0
2019-06-27 12:50:00,97.56,97.63,97.56,97.61,16560.0,82.0547,82.1136,82.0547,82.0968,16560.0
2019-06-27 12:55:00,97.6,97.63,97.59,97.61,14456.0,82.0884,82.1136,82.08,82.0968,14456.0
2019-06-27 13:00:00,97.61,97.64,97.55,97.56,11728.0,82.0968,82.122,82.0463,82.0547,11728.0
2019-06-27 13:05:00,97.57,97.6,97.56,97.6,17034.0,82.0632,82.0884,82.0547,82.0884,17034.0
2019-06-27 13:10:00,97.61,97.65,97.6,97.64,14224.0,82.0968,82.1304,82.0884,82.122,14224.0
2019-06-27 13:15:00,97.64,97.65,97.59,97.65,18563.0,82.122,82.1304,82.08,82.1304,18563.0
2019-06-27 13:20:00,97.65,97.69,97.54,97.56,25801.0,82.1304,82.1641,82.0379,82.0547,25801.0
2019-06-27 13:25:00,97.56,97.61,97.55,97.6,13130.0,82.0547,82.0968,82.0463,82.0884,13130.0
2019-06-27 13:30:00,97.59,97.62,97.57,97.62,13551.0,82.08,82.1052,82.0632,82.1052,13551.0
2019-06-27 13:35:00,97.62,97.64,97.58,97.64,23971.0,82.1052,82.122,82.0716,82.122,23971.0
2019-06-27 13:40:00,97.66,97.66,97.58,97.6,32934.0,82.1388,82.1388,82.0716,82.0884,32934.0
2019-06-27 13:45:00,97.6,97.65,97.58,97.6,16535.0,82.0884,82.1304,82.0716,82.0884,16535.0
2019-06-27 13:50:00,97.59,97.6,97.52,97.52,17315.0,82.08,82.0884,82.0211,82.0211,17315.0
2019-06-27 13:55:00,97.54,97.58,97.51,97.54,23920.0,82.0379,82.0716,82.0127,82.0379,23920.0
2019-06-27 14:00:00,97.55,97.62,97.51,97.58,41466.0,82.0463,82.1052,82.0127,82.0716,41466.0
2019-06-27 14:05:00,97.56,97.71,97.56,97.71,12946.0,82.0547,82.1809,82.0547,82.1809,12946.0
2019-06-27 14:10:00,97.7,97.78,97.68,97.77,19263.0,82.1725,82.2398,82.1557,82.2314,19263.0
2019-06-27 14:15:00,97.77,97.78,97.7,97.7,25529.0,82.2314,82.2398,82.1725,82.1725,25529.0
2019-06-27 14:20:00,97.7,97.71,97.63,97.66,17651.0,82.1725,82.1809,82.1136,82.1388,17651.0
2019-06-27 14:25:00,97.66,97.67,96.52,96.84,419042.0,82.1388,82.1473,81.18,81.4492,419042.0
2019-06-27 14:30:00,96.87,97.5,96.66,97.4,182659.0,81.4744,82.0043,81.2978,81.9202,182659.0
2019-06-27 14:35:00,97.41,97.65,97.41,97.55,63493.0,81.9286,82.1304,81.9286,82.0463,63493.0
2019-06-27 14:40:00,97.55,97.71,97.55,97.69,46059.0,82.0463,82.1809,82.0463,82.1641,46059.0
2019-06-27 14:45:00,97.69,97.7,97.54,97.59,21189.0,82.1641,82.1725,82.0379,82.08,21189.0
2019-06-27 14:50:00,97.58,97.66,97.57,97.62,15817.0,82.0716,82.1388,82.0632,82.1052,15817.0
2019-06-27 14:55:00,97.61,97.68,97.55,97.55,40561.0,82.0968,82.1557,82.0463,82.0463,40561.0
2019-06-27 15:00:00,97.55,97.56,97.47,97.55,27654.0,82.0463,82.0547,81.979,82.0463,27654.0
2019-06-27 15:05:00,97.54,97.56,97.4,97.49,29179.0,82.0379,82.0547,81.9202,81.9959,29179.0
2019-06-27 15:10:00,97.48,97.52,97.44,97.47,24675.0,81.9875,82.0211,81.9538,81.979,24675.0
2019-06-27 15:15:00,97.47,97.47,97.31,97.42,31750.0,81.979,81.979,81.8445,81.937,31750.0
2019-06-27 15:20:00,97.42,97.55,97.41,97.51,27864.0,81.937,82.0463,81.9286,82.0127,27864.0
2019-06-27 15:25:00,97.51,97.51,97.39,97.46,31335.0,82.0127,82.0127,81.9118,81.9706,31335.0
2019-06-27 15:30:00,97.46,97.55,97.38,97.54,44267.0,81.9706,82.0463,81.9033,82.0379,44267.0
2019-06-27 15:35:00,97.53,97.55,97.5,97.55,47837.0,82.0295,82.0463,82.0043,82.0463,47837.0
2019-06-27 15:40:00,97.55,97.67,97.55,97.64,49460.0,82.0463,82.1473,82.0463,82.122,49460.0
2019-06-27 15:45:00,97.63,97.64,97.5,97.5,49132.0,82.1136,82.122,82.0043,82.0043,49132.0
2019-06-27 15:50:00,97.5,97.53,97.42,97.44,80055.0,82.0043,82.0295,81.937,81.9538,80055.0
2019-06-27 15:55:00,97.45,97.56,97.29,97.49,598847.0,81.9622,82.0547,81.8277,81.9959,598847.0
2019-06-28 09:30:00,97.9,97.98,97.46,97.53,139650.0,82.3407,82.408,81.9706,82.0295,139650.0
2019-06-28 09:35:00,97.52,97.56,97.37,97.48,37944.0,82.0211,82.0547,81.8949,81.9875,37944.0
2019-06-28 09:40:00,97.46,97.68,97.43,97.6,28825.0,81.9706,82.1557,81.9454,82.0884,28825.0
2019-06-28 09:45:00,97.57,97.59,97.43,97.51,29644.0,82.0632,82.08,81.9454,82.0127,29644.0
2019-06-28 09:50:00,97.56,97.59,97.45,97.52,26915.0,82.0547,82.08,81.9622,82.0211,26915.0
2019-06-28 09:55:00,97.51,97.51,97.26,97.28,24767.0,82.0127,82.0127,81.8024,81.8192,24767.0
2019-06-28 10:00:00,97.32,97.6,97.28,97.46,38697.0,81.8529,82.0884,81.8192,81.9706,38697.0
2019-06-28 10:05:00,97.45,97.58,97.45,97.52,31252.0,81.9622,82.0716,81.9622,82.0211,31252.0
2019-06-28 10:10:00,97.51,97.61,97.43,97.5,30094.0,82.0127,82.0968,81.9454,82.0043,30094.0
2019-06-28 10:15:00,97.5,97.52,97.31,97.31,21598.0,82.0043,82.0211,81.8445,81.8445,21598.0
2019-06-28 10:20:00,97.3,97.37,97.28,97.35,17454.0,81.8361,81.8949,81.8192,81.8781,17454.0
2019-06-28 10:25:00,97.35,97.35,97.19,97.19,30607.0,81.8781,81.8781,81.7435,81.7435,30607.0
2019-06-28 10:30:00,97.2,97.26,97.1,97.15,61332.0,81.752,81.8024,81.6678,81.7099,61332.0
2019-06-28 10:35:00,97.18,97.25,97.12,97.13,40941.0,81.7351,81.794,81.6847,81.6931,40941.0
2019-06-28 10:40:00,97.11,97.18,97.11,97.15,33139.0,81.6763,81.7351,81.6763,81.7099,33139.0
2019-06-28 10:45:00,97.16,97.23,97.09,97.09,25709.0,81.7183,81.7772,81.6594,81.6594,25709.0
2019-06-28 10:50:00,97.1,97.14,97.01,97.02,17941.0,81.6678,81.7015,81.5922,81.6006,17941.0
2019-06-28 10:55:00,97.03,97.19,96.95,97.05,23938.0,81.609,81.7435,81.5417,81.6258,23938.0
2019-06-28 11:00:00,97.03,97.07,96.88,96.95,22836.0,81.609,81.6426,81.4828,81.5417,22836.0
2019-06-28 11:05:00,96.97,96.97,96.88,96.93,16149.0,81.5585,81.5585,81.4828,81.5249,16149.0
2019-06-28 11:10:00,96.93,97.03,96.89,96.98,23853.0,81.5249,81.609,81.4912,81.5669,23853.0
2019-06-28 11:15:00,96.99,97.16,96.99,97.16,20253.0,81.5753,81.7183,81.5753,81.7183,20253.0
2019-06-28 11:20:00,97.16,97.23,97.11,97.16,42685.0,81.7183,81.7772,81.6763,81.7183,42685.0
2019-06-28 11:25:00,97.16,97.27,97.15,97.21,50063.0,81.7183,81.8108,81.7099,81.7604,50063.0
2019-06-28 11:30:00,97.2,97.31,97.2,97.29,22775.0,81.752,81.8445,81.752,81.8277,22775.0
2019-06-28 11:35:00,97.29,97.29,97.16,97.17,16608.0,81.8277,81.8277,81.7183,81.7267,16608.0
2019-06-28 11:40:00,97.17,97.2,97.14,97.19,13015.0,81.7267,81.752,81.7015,81.7435,13015.0
2019-06-28 11:45:00,97.19,97.2,97.13,97.16,14352.0,81.7435,81.752,81.6931,81.7183,14352.0
2019-06-28 11:50:00,97.16,97.27,97.09,97.27,32225.0,81.7183,81.8108,81.6594,81.8108,32225.0
2019-06-28 11:55:00,97.26,97.26,97.14,97.17,20447.0,81.8024,81.8024,81.7015,81.7267,20447.0
2019-06-28 12:00:00,97.16,97.19,97.08,97.13,27275.0,81.7183,81.7435,81.651,81.6931,27275.0
2019-06-28 12:05:00,97.14,97.19,97.06,97.11,20543.0,81.7015,81.7435,81.6342,81.6763,20543.0
2019-06-28 12:10:00,97.1,97.11,97.04,97.04,21331.0,81.6678,81.6763,81.6174,81.6174,21331.0
2019-06-28 12:15:00,97.05,97.06,97.01,97.03,20773.0,81.6258,81.6342,81.5922,81.609,20773.0
2019-06-28 12:20:00,97.03,97.29,97.02,97.24,37336.0,81.609,81.8277,81.6006,81.7856,37336.0
2019-06-28 12:25:00,97.24,97.26,97.2,97.21,24057.0,81.7856,81.8024,81.752,81.7604,24057.0
2019-06-28 12:30:00,97.22,97.23,97.11,97.12,16781.0,81.7688,81.7772,81.6763,81.6847,16781.0
2019-06-28 12:35:00,97.12,97.16,97.08,97.16,25561.0,81.6847,81.7183,81.651,81.7183,25561.0
2019-06-28 12:40:00,97.15,97.16,97.13,97.15,26600.0,81.7099,81.7183,81.6931,81.7099,26600.0
2019-06-28 12:45:00,97.16,97.22,97.15,97.17,25738.0,81.7183,81.7688,81.7099,81.7267,25738.0
2019-06-28 12:50:00,97.18,97.26,97.17,97.25,31190.0,81.7351,81.8024,81.7267,81.794,31190.0
2019-06-28 12:55:00,97.26,97.26,97.2,97.2,19598.0,81.8024,81.8024,81.752,81.752,19598.0
2019-06-28 13:00:00,97.21,97.22,97.14,97.15,12186.0,81.7604,81.7688,81.7015,81.7099,12186.0
2019-06-28 13:05:00,97.15,97.17,97.09,97.11,22847.0,81.7099,81.7267,81.6594,81.6763,22847.0
2019-06-28 13:10:00,97.1,97.17,97.09,97.12,17745.0,81.6678,81.7267,81.6594,81.6847,17745.0
2019-06-28 13:15:00,97.12,97.13,97.03,97.06,30561.0,81.6847,81.6931,81.609,81.6342,30561.0
2019-06-28 13:20:00,97.06,97.13,97.05,97.12,20047.0,81.6342,81.6931,81.6258,81.6847,20047.0
2019-06-28 13:25:00,97.12,97.18,97.12,97.14,24003.0,81.6847,81.7351,81.6847,81.7015,24003.0
2019-06-28 13:30:00,97.14,97.14,97.11,97.13,14607.0,81.7015,81.7015,81.6763,81.6931,14607.0
2019-06-28 13:35:00,97.13,97.16,97.09,97.11,30812.0,81.6931,81.7183,81.6594,81.6763,30812.0
2019-06-28 13:40:00,97.11,97.15,97.09,97.09,14247.0,81.6763,81.7099,81.6594,81.6594,14247.0
2019-06-28 13:45:00,97.09,97.09,96.98,96.98,23607.0,81.6594,81.6594,81.5669,81.5669,23607.0
2019-06-28 13:50:00,96.98,97.03,96.95,97.03,23596.0,81.5669,81.609,81.5417,81.609,23596.0
2019-06-28 13:55:00,97.02,97.02,96.96,96.96,27769.0,81.6006,81.6006,81.5501,81.5501,27769.0
2019-06-28 14:00:00,96.95,97.05,96.93,97.01,29943.0,81.5417,81.6258,81.5249,81.5922,29943.0
2019-06-28 14:05:00,97.01,97.08,96.99,97.08,41837.0,81.5922,81.651,81.5753,81.651,41837.0
2019-06-28 14:10:00,97.08,97.08,97.01,97.05,31728.0,81.651,81.651,81.5922,81.6258,31728.0
2019-06-28 14:15:00,97.06,97.08,97.02,97.03,26864.0,81.6342,81.651,81.6006,81.609,26864.0
2019-06-28 14:20:00,97.03,97.07,96.99,97.04,27426.0,81.609,81.6426,81.5753,81.6174,27426.0
2019-06-28 14:25:00,97.04,97.07,97.0,97.06,28678.0,81.6174,81.6426,81.5837,81.6342,28678.0
2019-06-28 14:30:00,97.06,97.09,97.02,97.06,22228.0,81.6342,81.6594,81.6006,81.6342,22228.0
2019-06-28 14:35:00,97.07,97.08,97.02,97.07,26287.0,81.6426,81.651,81.6006,81.6426,26287.0
2019-06-28 14:40:00,97.08,97.14,97.07,97.1,31197.0,81.651,81.7015,81.6426,81.6678,31197.0
2019-06-28 14:45:00,97.08,97.09,97.04,97.09,22174.0,81.651,81.6594,81.6174,81.6594,22174.0
2019-06-28 14:50:00,97.09,97.1,97.02,97.04,36172.0,81.6594,81.6678,81.6006,81.6174,36172.0
2019-06-28 14:55:00,97.05,97.1,97.03,97.07,56431.0,81.6258,81.6678,81.609,81.6426,56431.0
2019-06-28 15:00:00,97.08,97.09,97.04,97.09,45356.0,81.651,81.6594,81.6174,81.6594,45356.0
2019-06-28 15:05:00,97.09,97.11,97.04,97.09,37029.0,81.6594,81.6763,81.6174,81.6594,37029.0
2019-06-28 15:10:00,97.09,97.13,97.06,97.08,26209.0,81.6594,81.6931,81.6342,81.651,26209.0
2019-06-28 15:15:00,97.08,97.09,97.03,97.07,41161.0,81.651,81.6594,81.609,81.6426,41161.0
2019-06-28 15:20:00,97.07,97.18,97.07,97.18,50609.0,81.6426,81.7351,81.6426,81.7351,50609.0
2019-06-28 15:25:00,97.18,97.18,97.07,97.08,31802.0,81.7351,81.7351,81.6426,81.651,31802.0
2019-06-28 15:30:00,97.08,97.23,97.07,97.19,64797.0,81.651,81.7772,81.6426,81.7435,64797.0
2019-06-28 15:35:00,97.18,97.21,97.1,97.14,44349.0,81.7351,81.7604,81.6678,81.7015,44349.0
2019-06-28 15:40:00,97.15,97.18,97.11,97.18,58276.0,81.7099,81.7351,81.6763,81.7351,58276.0
2019-06-28 15:45:00,97.18,97.18,97.1,97.15,66486.0,81.7351,81.7351,81.6678,81.7099,66486.0
2019-06-28 15:50:00,97.15,97.36,97.14,97.34,146916.0,81.7099,81.8865,81.7015,81.8697,146916.0
2019-06-28 15:55:00,97.34,97.55,97.33,97.39,267170.0,81.8697,82.0463,81.8613,81.9118,267170.0
2019-07-01 09:30:00,98.29,98.43,98.08,98.37,106740.0,82.6687,82.7865,82.4921,82.736,106740.0
2019-07-01 09:35:00,98.4,98.56,98.22,98.22,24106.0,82.7612,82.8958,82.6098,82.6098,24106.0
2019-07-01 09:40:00,98.21,98.23,97.95,98.1,31333.0,82.6014,82.6183,82.3828,82.5089,31333.0
2019-07-01 09:45:00,98.07,98.12,97.78,97.85,18257.0,82.4837,82.5257,82.2398,82.2987,18257.0
2019-07-01 09:50:00,97.86,97.89,97.7,97.7,17301.0,82.3071,82.3323,82.1725,82.1725,17301.0
2019-07-01 09:55:00,97.66,97.66,97.38,97.42,31633.0,82.1388,82.1388,81.9033,81.937,31633.0
2019-07-01 10:00:00,97.45,97.82,97.45,97.8,25934.0,81.9622,82.2734,81.9622,82.2566,25934.0
2019-07-01 10:05:00,97.8,97.97,97.8,97.85,28536.0,82.2566,82.3996,82.2566,82.2987,28536.0
2019-07-01 10:10:00,97.84,97.96,97.79,97.95,31000.0,82.2902,82.3912,82.2482,82.3828,31000.0
2019-07-01 10:15:00,97.97,98.0,97.87,97.97,18583.0,82.3996,82.4248,82.3155,82.3996,18583.0
2019-07-01 10:20:00,97.98,98.13,97.94,97.98,28692.0,82.408,82.5342,82.3743,82.408,28692.0
2019-07-01 10:25:00,97.97,98.11,97.96,98.09,16567.0,82.3996,82.5173,82.3912,82.5005,16567.0
2019-07-01 10:30:00,98.1,98.24,98.09,98.18,17317.0,82.5089,82.6267,82.5005,82.5762,17317.0
2019-07-01 10:35:00,98.19,98.33,98.19,98.3,23004.0,82.5846,82.7024,82.5846,82.6771,23004.0
2019-07-01 10:40:00,98.3,98.46,98.25,98.38,20352.0,82.6771,82.8117,82.6351,82.7444,20352.0
2019-07-01 10:45:00,98.36,98.45,98.34,98.37,12113.0,82.7276,82.8033,82.7108,82.736,12113.0
2019-07-01 10:50:00,98.36,98.43,98.29,98.36,43577.0,82.7276,82.7865,82.6687,82.7276,43577.0
2019-07-01 10:55:00,98.35,98.42,98.3,98.39,12731.0,82.7192,82.7781,82.6771,82.7528,12731.0
2019-07-01 11:00:00,98.39,98.49,98.38,98.44,16058.0,82.7528,82.8369,82.7444,82.7949,16058.0
2019-07-01 11:05:00,98.44,98.49,98.41,98.42,14974.0,82.7949,82.8369,82.7697,82.7781,14974.0
2019-07-01 11:10:00,98.43,98.43,98.37,98.4,36716.0,82.7865,82.7865,82.736,82.7612,36716.0
2019-07-01 11:15:00,98.4,98.44,98.28,98.28,19168.0,82.7612,82.7949,82.6603,82.6603,19168.0
2019-07-01 11:20:00,98.28,98.29,98.11,98.12,22374.0,82.6603,82.6687,82.5173,82.5257,22374.0
2019-07-01 11:25:00,98.11,98.22,98.11,98.15,24896.0,82.5173,82.6098,82.5173,82.551,24896.0
2019-07-01 11:30:00,98.14,98.28,98.11,98.23,14767.0,82.5426,82.6603,82.5173,82.6183,14767.0
2019-07-01 11:35:00,98.24,98.33,98.24,98.27,10827.0,82.6267,82.7024,82.6267,82.6519,10827.0
2019-07-01 11:40:00,98.25,98.27,98.07,98.07,17924.0,82.6351,82.6519,82.4837,82.4837,17924.0
2019-07-01 11:45:00,98.07,98.1,97.94,97.99,25646.0,82.4837,82.5089,82.3743,82.4164,25646.0
2019-07-01 11:50:00,97.99,98.0,97.88,97.97,24471.0,82.4164,82.4248,82.3239,82.3996,24471.0
2019-07-01 11:55:00,97.97,98.01,97.94,97.95,10216.0,82.3996,82.4332,82.3743,82.3828,10216.0
2019-07-01 12:00:00,97.98,98.04,97.94,98.02,19417.0,82.408,82.4585,82.3743,82.4416,19417.0
2019-07-01 12:05:00,98.01,98.01,97.94,97.96,8286.0,82.4332,82.4332,82.3743,82.3912,8286.0
2019-07-01 12:10:00,97.94,98.04,97.94,98.03,9733.0,82.3743,82.4585,82.3743,82.45,9733.0
2019-07-01 12:15:00,98.01,98.02,97.97,97.99,12116.0,82.4332,82.4416,82.3996,82.4164,12116.0
2019-07-01 12:20:00,98.0,98.03,97.98,98.0,12285.0,82.4248,82.45,82.408,82.4248,12285.0
2019-07-01 12:25:00,98.01,98.05,98.0,98.05,9018.0,82.4332,82.4669,82.4248,82.4669,9018.0
2019-07-01 12:30:00,98.05,98.07,98.0,98.02,11681.0,82.4669,82.4837,82.4248,82.4416,11681.0
2019-07-01 12:35:00,98.02,98.05,97.99,98.01,65019.0,82.4416,82.4669,82.4164,82.4332,65019.0
2019-07-01 12:40:00,98.0,98.05,97.95,98.03,35632.0,82.4248,82.4669,82.3828,82.45,35632.0
2019-07-01 12:45:00,98.03,98.09,98.0,98.08,12932.0,82.45,82.5005,82.4248,82.4921,12932.0
2019-07-01 12:50:00,98.08,98.09,97.97,97.98,16872.0,82.4921,82.5005,82.3996,82.408,16872.0
2019-07-01 12:55:00,97.98,97.98,97.76,97.8,63759.0,82.408,82.408,82.223,82.2566,63759.0
2019-07-01 13:00:00,97.81,97.88,97.8,97.88,9549.0,82.265,82.3239,82.2566,82.3239,9549.0
2019-07-01 13:05:00,97.88,97.96,97.88,97.9,12257.0,82.3239,82.3912,82.3239,82.3407,12257.0
2019-07-01 13:10:00,97.91,97.93,97.67,97.77,26789.0,82.3491,82.3659,82.1473,82.2314,26789.0
2019-07-01 13:15:00,97.78,97.78,97.68,97.71,10424.0,82.2398,82.2398,82.1557,82.1809,10424.0
2019-07-01 13:20:00,97.72,97.75,97.67,97.75,10876.0,82.1893,82.2145,82.1473,82.2145,10876.0
2019-07-01 13:25:00,97.74,97.82,97.74,97.8,15760.0,82.2061,82.2734,82.2061,82.2566,15760.0
2019-07-01 13:30:00,97.79,97.79,97.73,97.74,10589.0,82.2482,82.2482,82.1977,82.2061,10589.0
2019-07-01 13:35:00,97.74,97.8,97.73,97.79,16656.0,82.2061,82.2566,82.1977,82.2482,16656.0
2019-07-01 13:40:00,97.77,97.86,97.77,97.78,13891.0,82.2314,82.3071,82.2314,82.2398,13891.0
2019-07-01 13:45:00,97.8,97.84,97.78,97.82,11488.0,82.2566,82.2902,82.2398,82.2734,11488.0
2019-07-01 13:50:00,97.8,97.88,97.8,97.87,9657.0,82.2566,82.3239,82.2566,82.3155,9657.0
2019-07-01 13:55:00,97.87,97.91,97.86,97.87,10621.0,82.3155,82.3491,82.3071,82.3155,10621.0
2019-07-01 14:00:00,97.87,97.88,97.8,97.84,12390.0,82.3155,82.3239,82.2566,82.2902,12390.0
2019-07-01 14:05:00,97.84,97.84,97.72,97.74,56588.0,82.2902,82.2902,82.1893,82.2061,56588.0
2019-07-01 14:10:00,97.75,97.82,97.72,97.82,14586.0,82.2145,82.2734,82.1893,82.2734,14586.0
2019-07-01 14:15:00,97.81,97.82,97.78,97.79,10631.0,82.265,82.2734,82.2398,82.2482,10631.0
2019-07-01 14:20:00,97.8,97.82,97.7,97.7,16835.0,82.2566,82.2734,82.1725,82.1725,16835.0
2019-07-01 14:25:00,97.7,97.71,97.66,97.69,22341.0,82.1725,82.1809,82.1388,82.1641,22341.0
2019-07-01 14:30:00,97.69,97.71,97.65,97.7,11592.0,82.1641,82.1809,82.1304,82.1725,11592.0
2019-07-01 14:35:00,97.7,97.75,97.68,97.72,9616.0,82.1725,82.2145,82.1557,82.1893,9616.0
2019-07-01 14:40:00,97.72,97.77,97.68,97.76,14190.0,82.1893,82.2314,82.1557,82.223,14190.0
2019-07-01 14:45:00,97.76,97.78,97.73,97.76,14858.0,82.223,82.2398,82.1977,82.223,14858.0
2019-07-01 14:50:00,97.77,97.77,97.72,97.72,16285.0,82.2314,82.2314,82.1893,82.1893,16285.0
2019-07-01 14:55:00,97.72,97.73,97.64,97.65,27406.0,82.1893,82.1977,82.122,82.1304,27406.0
2019-07-01 15:00:00,97.67,97.84,97.66,97.81,46053.0,82.1473,82.2902,82.1388,82.265,46053.0
2019-07-01 15:05:00,97.81,97.95,97.8,97.95,18051.0,82.265,82.3828,82.2566,82.3828,18051.0
2019-07-01 15:10:00,97.94,98.12,97.94,98.09,27339.0,82.3743,82.5257,82.3743,82.5005,27339.0
2019-07-01 15:15:00,98.09,98.1,98.04,98.07,17902.0,82.5005,82.5089,82.4585,82.4837,17902.0
2019-07-01 15:20:00,98.06,98.1,98.03,98.08,22813.0,82.4753,82.5089,82.45,82.4921,22813.0
2019-07-01 15:25:00,98.08,98.11,98.02,98.08,20962.0,82.4921,82.5173,82.4416,82.4921,20962.0
2019-07-01 15:30:00,98.07,98.13,98.05,98.05,26953.0,82.4837,82.5342,82.4669,82.4669,26953.0
2019-07-01 15:35:00,98.05,98.21,98.05,98.17,27075.0,82.4669,82.6014,82.4669,82.5678,27075.0
2019-07-01 15:40:00,98.18,98.2,98.09,98.13,36591.0,82.5762,82.593,82.5005,82.5342,36591.0
2019-07-01 15:45:00,98.13,98.16,98.1,98.15,42286.0,82.5342,82.5594,82.5089,82.551,42286.0
2019-07-01 15:50:00,98.15,98.32,98.14,98.25,101234.0,82.551,82.694,82.5426,82.6351,101234.0
2019-07-01 15:55:00,98.26,98.28,98.04,98.11,168085.0,82.6435,82.6603,82.4585,82.5173,168085.0
2019-07-02 09:30:00,98.1,98.38,98.0,98.02,104736.0,82.5089,82.7444,82.4248,82.4416,104736.0
2019-07-02 09:35:00,98.04,98.57,98.03,98.52,28643.0,82.4585,82.9042,82.45,82.8622,28643.0
2019-07-02 09:40:00,98.53,98.6,98.23,98.32,31792.0,82.8706,82.9295,82.6183,82.694,31792.0
2019-07-02 09:45:00,98.32,98.32,98.05,98.18,17906.0,82.694,82.694,82.4669,82.5762,17906.0
2019-07-02 09:50:00,98.21,98.29,98.17,98.17,12252.0,82.6014,82.6687,82.5678,82.5678,12252.0
2019-07-02 09:55:00,98.15,98.2,98.09,98.16,15081.0,82.551,82.593,82.5005,82.5594,15081.0
2019-07-02 10:00:00,98.18,98.25,98.09,98.23,61777.0,82.5762,82.6351,82.5005,82.6183,61777.0
2019-07-02 10:05:00,98.23,98.38,98.11,98.28,20573.0,82.6183,82.7444,82.5173,82.6603,20573.0
2019-07-02 10:10:00,98.27,98.31,98.18,98.3,25048.0,82.6519,82.6855,82.5762,82.6771,25048.0
2019-07-02 10:15:00,98.33,98.37,98.27,98.37,12655.0,82.7024,82.736,82.6519,82.736,12655.0
2019-07-02 10:20:00,98.35,98.35,98.19,98.21,16838.0,82.7192,82.7192,82.5846,82.6014,16838.0
2019-07-02 10:25:00,98.18,98.36,98.18,98.36,24246.0,82.5762,82.7276,82.5762,82.7276,24246.0
2019-07-02 10:30:00,98.36,98.42,98.33,98.42,16726.0,82.7276,82.7781,82.7024,82.7781,16726.0
2019-07-02 10:35:00,98.42,98.45,98.38,98.45,13296.0,82.7781,82.8033,82.7444,82.8033,13296.0
2019-07-02 10:40:00,98.47,98.52,98.36,98.43,14458.0,82.8201,82.8622,82.7276,82.7865,14458.0
2019-07-02 10:45:00,98.43,98.49,98.38,98.49,24613.0,82.7865,82.8369,82.7444,82.8369,24613.0
2019-07-02 10:50:00,98.48,98.5,98.39,98.43,20482.0,82.8285,82.8453,82.7528,82.7865,20482.0
2019-07-02 10:55:00,98.42,98.47,98.38,98.44,41063.0,82.7781,82.8201,82.7444,82.7949,41063.0
2019-07-02 11:00:00,98.45,98.45,98.17,98.2,26316.0,82.8033,82.8033,82.5678,82.593,26316.0
2019-07-02 11:05:00,98.18,98.23,98.15,98.15,16146.0,82.5762,82.6183,82.551,82.551,16146.0
2019-07-02 11:10:00,98.14,98.15,98.08,98.09,16221.0,82.5426,82.551,82.4921,82.5005,16221.0
2019-07-02 11:15:00,98.08,98.15,98.08,98.12,17523.0,82.4921,82.551,82.4921,82.5257,17523.0
2019-07-02 11:20:00,98.11,98.19,98.1,98.19,16156.0,82.5173,82.5846,82.5089,82.5846,16156.0
2019-07-02 11:25:00,98.2,98.23,98.14,98.17,14626.0,82.593,82.6183,82.5426,82.5678,14626.0
2019-07-02 11:30:00,98.16,98.18,98.08,98.09,11802.0,82.5594,82.5762,82.4921,82.5005,11802.0
2019-07-02 11:35:00,98.09,98.14,98.05,98.05,13232.0,82.5005,82.5426,82.4669,82.4669,13232.0
2019-07-02 11:40:00,98.04,98.21,97.98,98.17,29856.0,82.4585,82.6014,82.408,82.5678,29856.0
2019-07-02 11:45:00,98.14,98.27,98.14,98.23,21702.0,82.5426,82.6519,82.5426,82.6183,21702.0
2019-07-02 11:50:00,98.23,98.34,98.2,98.33,34115.0,82.6183,82.7108,82.593,82.7024,34115.0
2019-07-02 11:55:00,98.33,98.38,98.32,98.33,15648.0,82.7024,82.7444,82.694,82.7024,15648.0
2019-07-02 12:00:00,98.32,98.35,98.26,98.28,15288.0,82.694,82.7192,82.6435,82.6603,15288.0
2019-07-02 12:05:00,98.29,98.36,98.29,98.32,19986.0,82.6687,82.7276,82.6687,82.694,19986.0
2019-07-02 12:10:00,98.32,98.33,98.27,98.3,16863.0,82.694,82.7024,82.6519,82.6771,16863.0
2019-07-02 12:15:00,98.32,98.35,98.27,98.31,28789.0,82.694,82.7192,82.6519,82.6855,28789.0
2019-07-02 12:20:00,98.29,98.3,98.22,98.3,15660.0,82.6687,82.6771,82.6098,82.6771,15660.0
2019-07-02 12:25:00,98.29,98.29,98.1,98.12,18488.0,82.6687,82.6687,82.5089,82.5257,18488.0
2019-07-02 12:30:00,98.12,98.13,97.99,98.04,14560.0,82.5257,82.5342,82.4164,82.4585,14560.0
2019-07-02 12:35:00,98.03,98.12,98.03,98.09,16864.0,82.45,82.5257,82.45,82.5005,16864.0
2019-07-02 12:40:00,98.09,98.11,97.97,97.98,11266.0,82.5005,82.5173,82.3996,82.408,11266.0
2019-07-02 12:45:00,97.98,98.05,97.98,98.02,22568.0,82.408,82.4669,82.408,82.4416,22568.0
2019-07-02 12:50:00,98.02,98.05,97.98,98.01,26142.0,82.4416,82.4669,82.408,82.4332,26142.0
2019-07-02 12:55:00,98.0,98.02,97.96,97.98,16253.0,82.4248,82.4416,82.3912,82.408,16253.0
2019-07-02 13:00:00,97.97,97.97,97.88,97.96,18633.0,82.3996,82.3996,82.3239,82.3912,18633.0
2019-07-02 13:05:00,97.96,98.01,97.96,97.98,21495.0,82.3912,82.4332,82.3912,82.408,21495.0
2019-07-02 13:10:00,97.99,98.0,97.94,97.98,45379.0,82.4164,82.4248,82.3743,82.408,45379.0
2019-07-02 13:15:00,97.99,98.01,97.95,98.0,26501.0,82.4164,82.4332,82.3828,82.4248,26501.0
2019-07-02 13:20:00,97.99,98.11,97.99,98.11,29672.0,82.4164,82.5173,82.4164,82.5173,29672.0
2019-07-02 13:25:00,98.12,98.12,98.04,98.05,11663.0,82.5257,82.5257,82.4585,82.4669,11663.0
2019-07-02 13:30:00,98.06,98.1,98.04,98.07,19466.0,82.4753,82.5089,82.4585,82.4837,19466.0
2019-07-02 13:35:00,98.08,98.13,98.06,98.12,8383.0,82.4921,82.5342,82.4753,82.5257,8383.0
2019-07-02 13:40:00,98.1,98.1,98.05,98.09,12966.0,82.5089,82.5089,82.4669,82.5005,12966.0
2019-07-02 13:45:00,98.09,98.1,98.03,98.05,11590.0,82.5005,82.5089,82.45,82.4669,11590.0
2019-07-02 13:50:00,98.06,98.13,98.04,98.09,30493.0,82.4753,82.5342,82.4585,82.5005,30493.0
2019-07-02 13:55:00,98.09,98.13,98.04,98.07,8817.0,82.5005,82.5342,82.4585,82.4837,8817.0
2019-07-02 14:00:00,98.07,98.08,98.04,98.06,10559.0,82.4837,82.4921,82.4585,82.4753,10559.0
2019-07-02 14:05:00,98.06,98.09,98.04,98.08,18146.0,82.4753,82.5005,82.4585,82.4921,18146.0
2019-07-02 14:10:00,98.08,98.13,98.05,98.11,17231.0,82.4921,82.5342,82.4669,82.5173,17231.0
2019-07-02 14:15:00,98.11,98.14,98.01,98.01,13377.0,82.5173,82.5426,82.4332,82.4332,13377.0
2019-07-02 14:20:00,98.01,98.04,98.0,98.01,14781.0,82.4332,82.4585,82.4248,82.4332,14781.0
2019-07-02 14:25:00,98.02,98.03,97.9,97.95,31731.0,82.4416,82.45,82.3407,82.3828,31731.0
2019-07-02 14:30:00,97.95,97.99,97.92,97.95,12871.0,82.3828,82.4164,82.3575,82.3828,12871.0
2019-07-02 14:35:00,97.96,97.96,97.86,97.86,20979.0,82.3912,82.3912,82.3071,82.3071,20979.0
2019-07-02 14:40:00,97.86,97.89,97.8,97.89,14098.0,82.3071,82.3323,82.2566,82.3323,14098.0
2019-07-02 14:45:00,97.89,97.89,97.79,97.79,14077.0,82.3323,82.3323,82.2482,82.2482,14077.0
2019-07-02 14:50:00,97.78,97.78,97.72,97.74,18734.0,82.2398,82.2398,82.1893,82.2061,18734.0
2019-07-02 14:55:00,97.73,97.79,97.72,97.75,21846.0,82.1977,82.2482,82.1893,82.2145,21846.0
2019-07-02 15:00:00,97.75,97.79,97.65,97.76,23196.0,82.2145,82.2482,82.1304,82.223,23196.0
2019-07-02 15:05:00,97.76,97.86,97.73,97.86,25277.0,82.223,82.3071,82.1977,82.3071,25277.0
2019-07-02 15:10:00,97.86,97.89,97.67,97.75,36550.0,82.3071,82.3323,82.1473,82.2145,36550.0
2019-07-02 15:15:00,97.76,97.88,97.72,97.86,20448.0,82.223,82.3239,82.1893,82.3071,20448.0
2019-07-02 15:20:00,97.87,97.87,97.81,97.83,22151.0,82.3155,82.3155,82.265,82.2818,22151.0
2019-07-02 15:25:00,97.83,97.88,97.82,97.82,21088.0,82.2818,82.3239,82.2734,82.2734,21088.0
2019-07-02 15:30:00,97.83,97.88,97.81,97.83,51786.0,82.2818,82.3239,82.265,82.2818,51786.0
2019-07-02 15:35:00,97.83,97.93,97.81,97.93,71354.0,82.2818,82.3659,82.265,82.3659,71354.0
2019-07-02 15:40:00,97.93,97.96,97.8,97.8,37526.0,82.3659,82.3912,82.2566,82.2566,37526.0
2019-07-02 15:45:00,97.8,97.85,97.73,97.75,56649.0,82.2566,82.2987,82.1977,82.2145,56649.0
2019-07-02 15:50:00,97.74,97.83,97.7,97.83,126150.0,82.2061,82.2818,82.1725,82.2818,126150.0
2019-07-02 15:55:00,97.84,98.07,97.83,98.05,157692.0,82.2902,82.4837,82.2818,82.4669,157692.0
2019-07-03 09:30:00,98.06,98.24,97.87,97.92,87358.0,82.4753,82.6267,82.3155,82.3575,87358.0
2019-07-03 09:35:00,97.94,98.28,97.91,98.05,31836.0,82.3743,82.6603,82.3491,82.4669,31836.0
2019-07-03 09:40:00,98.05,98.2,98.02,98.2,25309.0,82.4669,82.593,82.4416,82.593,25309.0
2019-07-03 09:45:00,98.2,98.48,98.2,98.41,29987.0,82.593,82.8285,82.593,82.7697,29987.0
2019-07-03 09:50:00,98.44,98.52,98.28,98.28,18948.0,82.7949,82.8622,82.6603,82.6603,18948.0
2019-07-03 09:55:00,98.31,98.33,98.17,98.19,23128.0,82.6855,82.7024,82.5678,82.5846,23128.0
2019-07-03 10:00:00,98.18,98.37,98.18,98.32,23007.0,82.5762,82.736,82.5762,82.694,23007.0
2019-07-03 10:05:00,98.33,98.35,98.21,98.22,22106.0,82.7024,82.7192,82.6014,82.6098,22106.0
2019-07-03 10:10:00,98.22,98.23,98.09,98.18,20886.0,82.6098,82.6183,82.5005,82.5762,20886.0
2019-07-03 10:15:00,98.21,98.26,98.15,98.22,23900.0,82.6014,82.6435,82.551,82.6098,23900.0
2019-07-03 10:20:00,98.24,98.33,98.2,98.3,28650.0,82.6267,82.7024,82.593,82.6771,28650.0
2019-07-03 10:25:00,98.29,98.46,98.27,98.44,29834.0,82.6687,82.8117,82.6519,82.7949,29834.0
2019-07-03 10:30:00,98.43,98.53,98.37,98.4,36256.0,82.7865,82.8706,82.736,82.7612,36256.0
2019-07-03 10:35:00,98.39,98.42,98.25,98.31,95888.0,82.7528,82.7781,82.6351,82.6855,95888.0
2019-07-03 10:40:00,98.31,98.37,98.26,98.26,37509.0,82.6855,82.736,82.6435,82.6435,37509.0
2019-07-03 10:45:00,98.27,98.32,98.22,98.28,32219.0,82.6519,82.694,82.6098,82.6603,32219.0
2019-07-03 10:50:00,98.26,98.27,98.14,98.24,30939.0,82.6435,82.6519,82.5426,82.6267,30939.0
2019-07-03 10:55:00,98.25,98.34,98.24,98.25,34542.0,82.6351,82.7108,82.6267,82.6351,34542.0
2019-07-03 11:00:00,98.26,98.34,98.25,98.27,32731.0,82.6435,82.7108,82.6351,82.6519,32731.0
2019-07-03 11:05:00,98.27,98.27,98.18,98.19,24557.0,82.6519,82.6519,82.5762,82.5846,24557.0
2019-07-03 11:10:00,98.19,98.27,98.18,98.27,22868.0,82.5846,82.6519,82.5762,82.6519,22868.0
2019-07-03 11:15:00,98.27,98.28,98.13,98.13,26465.0,82.6519,82.6603,82.5342,82.5342,26465.0
2019-07-03 11:20:00,98.12,98.14,98.01,98.05,36740.0,82.5257,82.5426,82.4332,82.4669,36740.0
2019-07-03 11:25:00,98.04,98.16,98.04,98.16,27331.0,82.4585,82.5594,82.4585,82.5594,27331.0
2019-07-03 11:30:00,98.16,98.43,98.16,98.41,39474.0,82.5594,82.7865,82.5594,82.7697,39474.0
2019-07-03 11:35:00,98.39,98.45,98.33,98.44,19875.0,82.7528,82.8033,82.7024,82.7949,19875.0
2019-07-03 11:40:00,98.44,98.63,98.4,98.63,23603.0,82.7949,82.9547,82.7612,82.9547,23603.0
2019-07-03 11:45:00,98.64,98.67,98.57,98.57,23434.0,82.9631,82.9883,82.9042,82.9042,23434.0
2019-07-03 11:50:00,98.56,98.59,98.5,98.57,19686.0,82.8958,82.921,82.8453,82.9042,19686.0
2019-07-03 11:55:00,98.57,98.69,98.55,98.69,28954.0,82.9042,83.0051,82.8874,83.0051,28954.0
2019-07-03 12:00:00,98.7,98.71,98.55,98.56,21620.0,83.0136,83.022,82.8874,82.8958,21620.0
2019-07-03 12:05:00,98.56,98.58,98.51,98.52,21227.0,82.8958,82.9126,82.8538,82.8622,21227.0
2019-07-03 12:10:00,98.52,98.6,98.5,98.58,26093.0,82.8622,82.9295,82.8453,82.9126,26093.0
2019-07-03 12:15:00,98.58,98.74,98.57,98.65,29251.0,82.9126,83.0472,82.9042,82.9715,29251.0
2019-07-03 12:20:00,98.65,98.71,98.63,98.63,25995.0,82.9715,83.022,82.9547,82.9547,25995.0
2019-07-03 12:25:00,98.64,98.68,98.62,98.63,24168.0,82.9631,82.9967,82.9463,82.9547,24168.0
2019-07-03 12:30:00,98.63,98.7,98.62,98.67,31478.0,82.9547,83.0136,82.9463,82.9883,31478.0
2019-07-03 12:35:00,98.66,98.72,98.6,98.7,34831.0,82.9799,83.0304,82.9295,83.0136,34831.0
2019-07-03 12:40:00,98.7,98.75,98.63,98.63,35647.0,83.0136,83.0556,82.9547,82.9547,35647.0
2019-07-03 12:45:00,98.63,98.71,98.6,98.7,49295.0,82.9547,83.022,82.9295,83.0136,49295.0
2019-07-03 12:50:00,98.7,98.78,98.55,98.58,72671.0,83.0136,83.0808,82.8874,82.9126,72671.0
2019-07-03 12:55:00,98.58,98.81,98.55,98.8,116678.0,82.9126,83.1061,82.8874,83.0977,116678.0
2019-07-05 09:30:00,98.01,98.35,97.68,97.96,134474.0,82.8869,83.1745,82.6079,82.8447,134474.0
2019-07-05 09:35:00,98.0,98.14,97.66,97.73,29132.0,82.8785,82.9969,82.5909,82.6501,29132.0
2019-07-05 09:40:00,97.74,97.83,97.59,97.81,16270.0,82.6586,82.7347,82.5317,82.7178,16270.0
2019-07-05 09:45:00,97.81,97.93,97.73,97.82,20786.0,82.7178,82.8193,82.6501,82.7263,20786.0
2019-07-05 09:50:00,97.82,97.87,97.66,97.69,20166.0,82.7263,82.7685,82.5909,82.6163,20166.0
2019-07-05 09:55:00,97.68,97.76,97.64,97.67,17747.0,82.6079,82.6755,82.574,82.5994,17747.0
2019-07-05 10:00:00,97.69,97.71,97.52,97.63,22459.0,82.6163,82.6332,82.4725,82.5656,22459.0
2019-07-05 10:05:00,97.64,97.7,97.59,97.7,27245.0,82.574,82.6248,82.5317,82.6248,27245.0
2019-07-05 10:10:00,97.72,97.75,97.66,97.7,31176.0,82.6417,82.6671,82.5909,82.6248,31176.0
2019-07-05 10:15:00,97.69,97.7,97.56,97.63,11580.0,82.6163,82.6248,82.5064,82.5656,11580.0
2019-07-05 10:20:00,97.63,97.72,97.6,97.69,14383.0,82.5656,82.6417,82.5402,82.6163,14383.0
2019-07-05 10:25:00,97.7,97.77,97.61,97.62,17258.0,82.6248,82.684,82.5487,82.5571,17258.0
2019-07-05 10:30:00,97.62,97.7,97.58,97.63,12715.0,82.5571,82.6248,82.5233,82.5656,12715.0
2019-07-05 10:35:00,97.62,97.71,97.55,97.7,17037.0,82.5571,82.6332,82.4979,82.6248,17037.0
2019-07-05 10:40:00,97.69,97.69,97.5,97.57,27518.0,82.6163,82.6163,82.4556,82.5148,27518.0
2019-07-05 10:45:00,97.54,97.58,97.52,97.55,16057.0,82.4895,82.5233,82.4725,82.4979,16057.0
2019-07-05 10:50:00,97.55,97.64,97.52,97.56,22672.0,82.4979,82.574,82.4725,82.5064,22672.0
2019-07-05 10:55:00,97.55,97.63,97.51,97.63,15106.0,82.4979,82.5656,82.4641,82.5656,15106.0
2019-07-05 11:00:00,97.64,97.64,97.51,97.54,18774.0,82.574,82.574,82.4641,82.4895,18774.0
2019-07-05 11:05:00,97.55,97.6,97.5,97.6,16479.0,82.4979,82.5402,82.4556,82.5402,16479.0
2019-07-05 11:10:00,97.61,97.71,97.61,97.68,10473.0,82.5487,82.6332,82.5487,82.6079,10473.0
2019-07-05 11:15:00,97.67,97.73,97.62,97.7,25496.0,82.5994,82.6501,82.5571,82.6248,25496.0
2019-07-05 11:20:00,97.69,97.73,97.65,97.66,14820.0,82.6163,82.6501,82.5825,82.5909,14820.0
2019-07-05 11:25:00,97.67,97.68,97.63,97.67,9928.0,82.5994,82.6079,82.5656,82.5994,9928.0
2019-07-05 11:30:00,97.67,97.71,97.64,97.68,8853.0,82.5994,82.6332,82.574,82.6079,8853.0
2019-07-05 11:35:00,97.68,97.7,97.55,97.56,12291.0,82.6079,82.6248,82.4979,82.5064,12291.0
2019-07-05 11:40:00,97.56,97.59,97.53,97.54,12337.0,82.5064,82.5317,82.481,82.4895,12337.0
2019-07-05 11:45:00,97.54,97.54,97.44,97.51,16602.0,82.4895,82.4895,82.4049,82.4641,16602.0
2019-07-05 11:50:00,97.5,97.57,97.49,97.53,10348.0,82.4556,82.5148,82.4472,82.481,10348.0
2019-07-05 11:55:00,97.52,97.65,97.51,97.65,6656.0,82.4725,82.5825,82.4641,82.5825,6656.0
2019-07-05 12:00:00,97.63,97.66,97.57,97.57,7751.0,82.5656,82.5909,82.5148,82.5148,7751.0
2019-07-05 12:05:00,97.56,97.66,97.55,97.64,8882.0,82.5064,82.5909,82.4979,82.574,8882.0
2019-07-05 12:10:00,97.64,97.64,97.59,97.61,6983.0,82.574,82.574,82.5317,82.5487,6983.0
2019-07-05 12:15:00,97.61,97.63,97.57,97.59,9491.0,82.5487,82.5656,82.5148,82.5317,9491.0
2019-07-05 12:20:00,97.59,97.62,97.53,97.59,14749.0,82.5317,82.5571,82.481,82.5317,14749.0
2019-07-05 12:25:00,97.59,97.61,97.57,97.6,6955.0,82.5317,82.5487,82.5148,82.5402,6955.0
2019-07-05 12:30:00,97.61,97.7,97.6,97.69,10602.0,82.5487,82.6248,82.5402,82.6163,10602.0
2019-07-05 12:35:00,97.69,97.79,97.69,97.79,8735.0,82.6163,82.7009,82.6163,82.7009,8735.0
2019-07-05 12:40:00,97.79,97.85,97.78,97.85,11824.0,82.7009,82.7516,82.6924,82.7516,11824.0
2019-07-05 12:45:00,97.86,97.88,97.83,97.84,13501.0,82.7601,82.777,82.7347,82.7432,13501.0
2019-07-05 12:50:00,97.84,97.92,97.84,97.9,13691.0,82.7432,82.8108,82.7432,82.7939,13691.0
2019-07-05 12:55:00,97.9,97.92,97.87,97.88,11715.0,82.7939,82.8108,82.7685,82.777,11715.0
2019-07-05 13:00:00,97.88,97.9,97.78,97.82,8040.0,82.777,82.7939,82.6924,82.7263,8040.0
2019-07-05 13:05:00,97.83,97.85,97.78,97.81,7530.0,82.7347,82.7516,82.6924,82.7178,7530.0
2019-07-05 13:10:00,97.82,97.87,97.82,97.87,13515.0,82.7263,82.7685,82.7263,82.7685,13515.0
2019-07-05 13:15:00,97.87,97.88,97.81,97.81,13523.0,82.7685,82.777,82.7178,82.7178,13523.0
2019-07-05 13:20:00,97.82,97.93,97.76,97.92,34653.0,82.7263,82.8193,82.6755,82.8108,34653.0
2019-07-05 13:25:00,97.91,97.91,97.86,97.87,10805.0,82.8024,82.8024,82.7601,82.7685,10805.0
2019-07-05 13:30:00,97.86,97.9,97.84,97.87,9133.0,82.7601,82.7939,82.7432,82.7685,9133.0
2019-07-05 13:35:00,97.87,97.9,97.83,97.89,8407.0,82.7685,82.7939,82.7347,82.7855,8407.0
2019-07-05 13:40:00,97.89,97.93,97.88,97.89,13706.0,82.7855,82.8193,82.777,82.7855,13706.0
2019-07-05 13:45:00,97.89,97.9,97.84,97.86,5065.0,82.7855,82.7939,82.7432,82.7601,5065.0
2019-07-05 13:50:00,97.86,97.87,97.8,97.82,12676.0,82.7601,82.7685,82.7093,82.7263,12676.0
2019-07-05 13:55:00,97.82,97.83,97.78,97.78,6536.0,82.7263,82.7347,82.6924,82.6924,6536.0
2019-07-05 14:00:00,97.79,97.9,97.78,97.89,14753.0,82.7009,82.7939,82.6924,82.7855,14753.0
2019-07-05 14:05:00,97.9,97.9,97.83,97.86,16085.0,82.7939,82.7939,82.7347,82.7601,16085.0
2019-07-05 14:10:00,97.86,97.95,97.86,97.93,20384.0,82.7601,82.8362,82.7601,82.8193,20384.0
2019-07-05 14:15:00,97.93,97.98,97.9,97.97,11349.0,82.8193,82.8616,82.7939,82.8531,11349.0
2019-07-05 14:20:00,97.97,98.0,97.93,98.0,12783.0,82.8531,82.8785,82.8193,82.8785,12783.0
2019-07-05 14:25:00,97.99,98.03,97.98,98.02,19276.0,82.87,82.9039,82.8616,82.8954,19276.0
2019-07-05 14:30:00,98.02,98.15,98.02,98.12,16347.0,82.8954,83.0053,82.8954,82.98,16347.0
2019-07-05 14:35:00,98.11,98.24,98.1,98.24,14617.0,82.9715,83.0814,82.963,83.0814,14617.0
2019-07-05 14:40:00,98.22,98.22,98.14,98.19,12918.0,83.0645,83.0645,82.9969,83.0392,12918.0
2019-07-05 14:45:00,98.19,98.19,98.12,98.17,11351.0,83.0392,83.0392,82.98,83.0222,11351.0
2019-07-05 14:50:00,98.17,98.22,98.15,98.2,9432.0,83.0222,83.0645,83.0053,83.0476,9432.0
2019-07-05 14:55:00,98.18,98.24,98.16,98.22,10690.0,83.0307,83.0814,83.0138,83.0645,10690.0
2019-07-05 15:00:00,98.21,98.24,98.17,98.17,10783.0,83.0561,83.0814,83.0222,83.0222,10783.0
2019-07-05 15:05:00,98.17,98.22,98.15,98.22,18124.0,83.0222,83.0645,83.0053,83.0645,18124.0
2019-07-05 15:10:00,98.2,98.21,98.03,98.09,22693.0,83.0476,83.0561,82.9039,82.9546,22693.0
2019-07-05 15:15:00,98.1,98.11,98.04,98.07,9472.0,82.963,82.9715,82.9123,82.9377,9472.0
2019-07-05 15:20:00,98.05,98.11,98.05,98.11,14740.0,82.9208,82.9715,82.9208,82.9715,14740.0
2019-07-05 15:25:00,98.1,98.17,98.06,98.15,21172.0,82.963,83.0222,82.9292,83.0053,21172.0
2019-07-05 15:30:00,98.15,98.18,98.02,98.04,19517.0,83.0053,83.0307,82.8954,82.9123,19517.0
2019-07-05 15:35:00,98.04,98.07,97.97,97.99,22489.0,82.9123,82.9377,82.8531,82.87,22489.0
2019-07-05 15:40:00,97.98,97.98,97.93,97.96,18140.0,82.8616,82.8616,82.8193,82.8447,18140.0
2019-07-05 15:45:00,97.96,98.04,97.95,98.0,25430.0,82.8447,82.9123,82.8362,82.8785,25430.0
2019-07-05 15:50:00,98.0,98.01,97.9,97.98,51117.0,82.8785,82.8869,82.7939,82.8616,51117.0
2019-07-05 15:55:00,97.96,98.14,97.89,98.13,173752.0,82.8447,82.9969,82.7855,82.9884,173752.0
2019-07-08 09:30:00,98.16,98.21,97.62,97.7,95771.0,83.0138,83.0561,82.5571,82.6248,95771.0
2019-07-08 09:35:00,97.71,97.82,97.57,97.81,17667.0,82.6332,82.7263,82.5148,82.7178,17667.0
2019-07-08 09:40:00,97.81,97.81,97.55,97.67,19432.0,82.7178,82.7178,82.4979,82.5994,19432.0
2019-07-08 09:45:00,97.68,97.81,97.67,97.75,13104.0,82.6079,82.7178,82.5994,82.6671,13104.0
2019-07-08 09:50:00,97.77,97.86,97.72,97.8,29289.0,82.684,82.7601,82.6417,82.7093,29289.0
2019-07-08 09:55:00,97.82,97.94,97.81,97.88,10894.0,82.7263,82.8277,82.7178,82.777,10894.0
2019-07-08 10:00:00,97.9,97.98,97.88,97.9,15189.0,82.7939,82.8616,82.777,82.7939,15189.0
2019-07-08 10:05:00,97.88,97.89,97.78,97.83,20695.0,82.777,82.7855,82.6924,82.7347,20695.0
2019-07-08 10:10:00,97.83,97.95,97.83,97.93,24954.0,82.7347,82.8362,82.7347,82.8193,24954.0
2019-07-08 10:15:00,97.95,98.07,97.86,97.87,15663.0,82.8362,82.9377,82.7601,82.7685,15663.0
2019-07-08 10:20:00,97.86,97.86,97.6,97.64,17682.0,82.7601,82.7601,82.5402,82.574,17682.0
2019-07-08 10:25:00,97.65,97.68,97.61,97.68,17487.0,82.5825,82.6079,82.5487,82.6079,17487.0
2019-07-08 10:30:00,97.69,97.69,97.51,97.56,20295.0,82.6163,82.6163,82.4641,82.5064,20295.0
2019-07-08 10:35:00,97.57,97.7,97.54,97.67,23373.0,82.5148,82.6248,82.4895,82.5994,23373.0
2019-07-08 10:40:00,97.67,97.76,97.65,97.75,20103.0,82.5994,82.6755,82.5825,82.6671,20103.0
2019-07-08 10:45:00,97.74,97.75,97.59,97.66,90257.0,82.6586,82.6671,82.5317,82.5909,90257.0
2019-07-08 10:50:00,97.67,97.67,97.52,97.53,37044.0,82.5994,82.5994,82.4725,82.481,37044.0
2019-07-08 10:55:00,97.52,97.61,97.5,97.56,15135.0,82.4725,82.5487,82.4556,82.5064,15135.0
2019-07-08 11:00:00,97.56,97.79,97.55,97.77,17176.0,82.5064,82.7009,82.4979,82.684,17176.0
2019-07-08 11:05:00,97.76,97.82,97.72,97.81,15606.0,82.6755,82.7263,82.6417,82.7178,15606.0
2019-07-08 11:10:00,97.81,97.81,97.69,97.74,19637.0,82.7178,82.7178,82.6163,82.6586,19637.0
2019-07-08 11:15:00,97.71,97.72,97.63,97.72,16951.0,82.6332,82.6417,82.5656,82.6417,16951.0
2019-07-08 11:20:00,97.72,97.79,97.71,97.72,12778.0,82.6417,82.7009,82.6332,82.6417,12778.0
2019-07-08 11:25:00,97.71,97.76,97.68,97.72,12531.0,82.6332,82.6755,82.6079,82.6417,12531.0
2019-07-08 11:30:00,97.72,97.73,97.64,97.68,31877.0,82.6417,82.6501,82.574,82.6079,31877.0
2019-07-08 11:35:00,97.68,97.74,97.63,97.67,19347.0,82.6079,82.6586,82.5656,82.5994,19347.0
2019-07-08 11:40:00,97.65,97.71,97.64,97.7,14784.0,82.5825,82.6332,82.574,82.6248,14784.0
2019-07-08 11:45:00,97.7,97.75,97.69,97.73,18198.0,82.6248,82.6671,82.6163,82.6501,18198.0
2019-07-08 11:50:00,97.72,97.76,97.68,97.71,25648.0,82.6417,82.6755,82.6079,82.6332,25648.0
2019-07-08 11:55:00,97.7,97.81,97.68,97.76,40128.0,82.6248,82.7178,82.6079,82.6755,40128.0
2019-07-08 12:00:00,97.75,97.8,97.68,97.7,13163.0,82.6671,82.7093,82.6079,82.6248,13163.0
2019-07-08 12:05:00,97.71,97.81,97.7,97.8,17876.0,82.6332,82.7178,82.6248,82.7093,17876.0
2019-07-08 12:10:00,97.79,97.82,97.77,97.78,17374.0,82.7009,82.7263,82.684,82.6924,17374.0
2019-07-08 12:15:00,97.78,97.86,97.77,97.82,14208.0,82.6924,82.7601,82.684,82.7263,14208.0
2019-07-08 12:20:00,97.84,97.84,97.73,97.76,23124.0,82.7432,82.7432,82.6501,82.6755,23124.0
2019-07-08 12:25:00,97.76,97.76,97.68,97.69,18165.0,82.6755,82.6755,82.6079,82.6163,18165.0
2019-07-08 12:30:00,97.69,97.78,97.69,97.75,21666.0,82.6163,82.6924,82.6163,82.6671,21666.0
2019-07-08 12:35:00,97.75,97.76,97.68,97.7,16959.0,82.6671,82.6755,82.6079,82.6248,16959.0
2019-07-08 12:40:00,97.69,97.71,97.59,97.65,31809.0,82.6163,82.6332,82.5317,82.5825,31809.0
2019-07-08 12:45:00,97.65,97.74,97.62,97.72,20102.0,82.5825,82.6586,82.5571,82.6417,20102.0
2019-07-08 12:50:00,97.72,97.77,97.68,97.7,13192.0,82.6417,82.684,82.6079,82.6248,13192.0
2019-07-08 12:55:00,97.71,97.73,97.68,97.72,12365.0,82.6332,82.6501,82.6079,82.6417,12365.0
2019-07-08 13:00:00,97.71,97.78,97.7,97.74,23263.0,82.6332,82.6924,82.6248,82.6586,23263.0
2019-07-08 13:05:00,97.74,97.78,97.71,97.78,27968.0,82.6586,82.6924,82.6332,82.6924,27968.0
2019-07-08 13:10:00,97.78,97.78,97.71,97.75,28800.0,82.6924,82.6924,82.6332,82.6671,28800.0
2019-07-08 13:15:00,97.74,97.77,97.73,97.74,17057.0,82.6586,82.684,82.6501,82.6586,17057.0
2019-07-08 13:20:00,97.75,97.77,97.73,97.76,17983.0,82.6671,82.684,82.6501,82.6755,17983.0
2019-07-08 13:25:00,97.76,97.77,97.72,97.73,18539.0,82.6755,82.684,82.6417,82.6501,18539.0
2019-07-08 13:30:00,97.73,97.78,97.73,97.73,37539.0,82.6501,82.6924,82.6501,82.6501,37539.0
2019-07-08 13:35:00,97.73,97.81,97.73,97.78,54835.0,82.6501,82.7178,82.6501,82.6924,54835.0
2019-07-08 13:40:00,97.78,97.78,97.71,97.75,62806.0,82.6924,82.6924,82.6332,82.6671,62806.0
2019-07-08 13:45:00,97.75,97.78,97.73,97.74,53542.0,82.6671,82.6924,82.6501,82.6586,53542.0
2019-07-08 13:50:00,97.74,97.86,97.73,97.84,30118.0,82.6586,82.7601,82.6501,82.7432,30118.0
2019-07-08 13:55:00,97.84,97.86,97.77,97.78,26469.0,82.7432,82.7601,82.684,82.6924,26469.0
2019-07-08 14:00:00,97.78,97.81,97.76,97.79,19681.0,82.6924,82.7178,82.6755,82.7009,19681.0
2019-07-08 14:05:00,97.78,97.87,97.78,97.87,17634.0,82.6924,82.7685,82.6924,82.7685,17634.0
2019-07-08 14:10:00,97.87,97.89,97.82,97.88,32618.0,82.7685,82.7855,82.7263,82.777,32618.0
2019-07-08 14:15:00,97.88,97.96,97.88,97.93,31952.0,82.777,82.8447,82.777,82.8193,31952.0
2019-07-08 14:20:00,97.94,98.0,97.93,97.97,24224.0,82.8277,82.8785,82.8193,82.8531,24224.0
2019-07-08 14:25:00,97.96,98.03,97.9,98.02,47888.0,82.8447,82.9039,82.7939,82.8954,47888.0
2019-07-08 14:30:00,98.03,98.13,98.02,98.1,25100.0,82.9039,82.9884,82.8954,82.963,25100.0
2019-07-08 14:35:00,98.09,98.1,98.04,98.07,14673.0,82.9546,82.963,82.9123,82.9377,14673.0
2019-07-08 14:40:00,98.09,98.2,98.08,98.17,21459.0,82.9546,83.0476,82.9461,83.0222,21459.0
2019-07-08 14:45:00,98.17,98.29,98.15,98.26,88132.0,83.0222,83.1237,83.0053,83.0984,88132.0
2019-07-08 14:50:00,98.26,98.27,98.16,98.2,27159.0,83.0984,83.1068,83.0138,83.0476,27159.0
2019-07-08 14:55:00,98.2,98.22,98.17,98.19,30750.0,83.0476,83.0645,83.0222,83.0392,30750.0
2019-07-08 15:00:00,98.19,98.22,98.07,98.08,27838.0,83.0392,83.0645,82.9377,82.9461,27838.0
2019-07-08 15:05:00,98.07,98.08,97.98,98.07,29206.0,82.9377,82.9461,82.8616,82.9377,29206.0
2019-07-08 15:10:00,98.06,98.2,98.04,98.19,29756.0,82.9292,83.0476,82.9123,83.0392,29756.0
2019-07-08 15:15:00,98.2,98.23,98.13,98.14,24946.0,83.0476,83.073,82.9884,82.9969,24946.0
2019-07-08 15:20:00,98.14,98.17,98.1,98.14,39418.0,82.9969,83.0222,82.963,82.9969,39418.0
2019-07-08 15:25:00,98.14,98.24,98.13,98.22,21945.0,82.9969,83.0814,82.9884,83.0645,21945.0
2019-07-08 15:30:00,98.22,98.3,98.22,98.3,51978.0,83.0645,83.1322,83.0645,83.1322,51978.0
2019-07-08 15:35:00,98.31,98.38,98.27,98.38,51658.0,83.1406,83.1998,83.1068,83.1998,51658.0
2019-07-08 15:40:00,98.38,98.39,98.26,98.3,58920.0,83.1998,83.2083,83.0984,83.1322,58920.0
2019-07-08 15:45:00,98.29,98.32,98.19,98.24,96908.0,83.1237,83.1491,83.0392,83.0814,96908.0
2019-07-08 15:50:00,98.23,98.26,98.19,98.22,78831.0,83.073,83.0984,83.0392,83.0645,78831.0
2019-07-08 15:55:00,98.21,98.22,97.98,98.04,343188.0,83.0561,83.0645,82.8616,82.9123,343188.0
2019-07-09 09:30:00,98.4,98.75,98.23,98.65,315536.0,83.2168,83.5128,83.073,83.4282,315536.0
2019-07-09 09:35:00,98.68,98.82,98.46,98.68,94457.0,83.4536,83.572,83.2675,83.4536,94457.0
2019-07-09 09:40:00,98.68,98.94,98.64,98.94,36030.0,83.4536,83.6734,83.4197,83.6734,36030.0
2019-07-09 09:45:00,98.92,98.94,98.72,98.82,76394.0,83.6565,83.6734,83.4874,83.572,76394.0
2019-07-09 09:50:00,98.82,98.86,98.63,98.78,65603.0,83.572,83.6058,83.4113,83.5381,65603.0
2019-07-09 09:55:00,98.78,98.95,98.76,98.87,69057.0,83.5381,83.6819,83.5212,83.6142,69057.0
2019-07-09 10:00:00,98.88,98.99,98.87,98.89,39961.0,83.6227,83.7157,83.6142,83.6312,39961.0
2019-07-09 10:05:00,98.89,99.11,98.88,99.05,98437.0,83.6312,83.8172,83.6227,83.7665,98437.0
2019-07-09 10:10:00,99.05,99.09,98.95,99.04,39116.0,83.7665,83.8003,83.6819,83.758,39116.0
2019-07-09 10:15:00,99.05,99.06,98.81,98.91,40269.0,83.7665,83.7749,83.5635,83.6481,40269.0
2019-07-09 10:20:00,98.9,98.96,98.81,98.86,43288.0,83.6396,83.6904,83.5635,83.6058,43288.0
2019-07-09 10:25:00,98.86,98.93,98.76,98.79,35601.0,83.6058,83.665,83.5212,83.5466,35601.0
2019-07-09 10:30:00,98.78,98.82,98.64,98.82,35543.0,83.5381,83.572,83.4197,83.572,35543.0
2019-07-09 10:35:00,98.84,98.85,98.69,98.69,32973.0,83.5889,83.5973,83.462,83.462,32973.0
2019-07-09 10:40:00,98.7,98.78,98.69,98.7,46361.0,83.4705,83.5381,83.462,83.4705,46361.0
2019-07-09 10:45:00,98.71,98.84,98.7,98.84,41428.0,83.4789,83.5889,83.4705,83.5889,41428.0
2019-07-09 10:50:00,98.84,98.89,98.75,98.75,36583.0,83.5889,83.6312,83.5128,83.5128,36583.0
2019-07-09 10:55:00,98.75,98.79,98.58,98.6,38343.0,83.5128,83.5466,83.369,83.3859,38343.0
2019-07-09 11:00:00,98.61,98.67,98.53,98.55,16854.0,83.3944,83.4451,83.3267,83.3436,16854.0
2019-07-09 11:05:00,98.55,98.64,98.5,98.52,37333.0,83.3436,83.4197,83.3013,83.3182,37333.0
2019-07-09 11:10:00,98.54,98.54,98.37,98.38,53391.0,83.3352,83.3352,83.1914,83.1998,53391.0
2019-07-09 11:15:00,98.38,98.55,98.38,98.53,41114.0,83.1998,83.3436,83.1998,83.3267,41114.0
2019-07-09 11:20:00,98.53,98.6,98.47,98.58,36695.0,83.3267,83.3859,83.276,83.369,36695.0
2019-07-09 11:25:00,98.57,98.59,98.43,98.45,31315.0,83.3605,83.3774,83.2421,83.259,31315.0
2019-07-09 11:30:00,98.45,98.51,98.44,98.48,22586.0,83.259,83.3098,83.2506,83.2844,22586.0
2019-07-09 11:35:00,98.47,98.53,98.42,98.42,30604.0,83.276,83.3267,83.2337,83.2337,30604.0
2019-07-09 11:40:00,98.42,98.42,98.26,98.26,15441.0,83.2337,83.2337,83.0984,83.0984,15441.0
2019-07-09 11:45:00,98.25,98.45,98.25,98.43,31409.0,83.0899,83.259,83.0899,83.2421,31409.0
2019-07-09 11:50:00,98.44,98.54,98.4,98.53,56293.0,83.2506,83.3352,83.2168,83.3267,56293.0
2019-07-09 11:55:00,98.53,98.65,98.49,98.55,40942.0,83.3267,83.4282,83.2929,83.3436,40942.0
2019-07-09 12:00:00,98.54,98.61,98.52,98.57,20802.0,83.3352,83.3944,83.3182,83.3605,20802.0
2019-07-09 12:05:00,98.58,98.58,98.48,98.5,25201.0,83.369,83.369,83.2844,83.3013,25201.0
2019-07-09 12:10:00,98.51,98.54,98.48,98.52,10928.0,83.3098,83.3352,83.2844,83.3182,10928.0
2019-07-09 12:15:00,98.52,98.63,98.51,98.55,40467.0,83.3182,83.4113,83.3098,83.3436,40467.0
2019-07-09 12:20:00,98.55,98.57,98.53,98.54,31230.0,83.3436,83.3605,83.3267,83.3352,31230.0
2019-07-09 12:25:00,98.54,98.56,98.53,98.56,14614.0,83.3352,83.3521,83.3267,83.3521,14614.0
2019-07-09 12:30:00,98.56,98.6,98.54,98.56,26115.0,83.3521,83.3859,83.3352,83.3521,26115.0
2019-07-09 12:35:00,98.56,98.66,98.54,98.66,28455.0,83.3521,83.4366,83.3352,83.4366,28455.0
2019-07-09 12:40:00,98.65,98.7,98.55,98.58,120752.0,83.4282,83.4705,83.3436,83.369,120752.0
2019-07-09 12:45:00,98.59,98.67,98.56,98.67,19724.0,83.3774,83.4451,83.3521,83.4451,19724.0
2019-07-09 12:50:00,98.67,98.75,98.66,98.73,23830.0,83.4451,83.5128,83.4366,83.4958,23830.0
2019-07-09 12:55:00,98.73,98.73,98.67,98.67,12818.0,83.4958,83.4958,83.4451,83.4451,12818.0
2019-07-09 13:00:00,98.67,98.71,98.63,98.67,17157.0,83.4451,83.4789,83.4113,83.4451,17157.0
2019-07-09 13:05:00,98.68,98.7,98.63,98.63,15247.0,83.4536,83.4705,83.4113,83.4113,15247.0
2019-07-09 13:10:00,98.64,98.66,98.59,98.6,10306.0,83.4197,83.4366,83.3774,83.3859,10306.0
2019-07-09 13:15:00,98.58,98.64,98.58,98.59,13607.0,83.369,83.4197,83.369,83.3774,13607.0
2019-07-09 13:20:00,98.59,98.61,98.57,98.6,13659.0,83.3774,83.3944,83.3605,83.3859,13659.0
2019-07-09 13:25:00,98.6,98.64,98.58,98.59,124672.0,83.3859,83.4197,83.369,83.3774,124672.0
2019-07-09 13:30:00,98.59,98.61,98.56,98.56,15187.0,83.3774,83.3944,83.3521,83.3521,15187.0
2019-07-09 13:35:00,98.56,98.63,98.54,98.63,33877.0,83.3521,83.4113,83.3352,83.4113,33877.0
2019-07-09 13:40:00,98.63,98.63,98.57,98.61,10413.0,83.4113,83.4113,83.3605,83.3944,10413.0
2019-07-09 13:45:00,98.61,98.62,98.57,98.61,9511.0,83.3944,83.4028,83.3605,83.3944,9511.0
2019-07-09 13:50:00,98.62,98.63,98.58,98.61,14854.0,83.4028,83.4113,83.369,83.3944,14854.0
2019-07-09 13:55:00,98.6,98.65,98.59,98.64,22478.0,83.3859,83.4282,83.3774,83.4197,22478.0
2019-07-09 14:00:00,98.65,98.65,98.59,98.65,16742.0,83.4282,83.4282,83.3774,83.4282,16742.0
2019-07-09 14:05:00,98.64,98.65,98.58,98.59,12318.0,83.4197,83.4282,83.369,83.3774,12318.0
2019-07-09 14:10:00,98.59,98.62,98.57,98.58,12977.0,83.3774,83.4028,83.3605,83.369,12977.0
2019-07-09 14:15:00,98.56,98.63,98.56,98.59,12276.0,83.3521,83.4113,83.3521,83.3774,12276.0
2019-07-09 14:20:00,98.6,98.63,98.59,98.61,15340.0,83.3859,83.4113,83.3774,83.3944,15340.0
2019-07-09 14:25:00,98.61,98.63,98.6,98.61,12137.0,83.3944,83.4113,83.3859,83.3944,12137.0
2019-07-09 14:30:00,98.61,98.64,98.58,98.63,124822.0,83.3944,83.4197,83.369,83.4113,124822.0
2019-07-09 14:35:00,98.64,98.67,98.57,98.6,20058.0,83.4197,83.4451,83.3605,83.3859,20058.0
2019-07-09 14:40:00,98.59,98.62,98.56,98.58,15799.0,83.3774,83.4028,83.3521,83.369,15799.0
2019-07-09 14:45:00,98.58,98.61,98.57,98.59,14030.0,83.369,83.3944,83.3605,83.3774,14030.0
2019-07-09 14:50:00,98.59,98.63,98.54,98.54,76633.0,83.3774,83.4113,83.3352,83.3352,76633.0
2019-07-09 14:55:00,98.54,98.57,98.49,98.5,51562.0,83.3352,83.3605,83.2929,83.3013,51562.0
2019-07-09 15:00:00,98.5,98.57,98.5,98.55,26019.0,83.3013,83.3605,83.3013,83.3436,26019.0
2019-07-09 15:05:00,98.56,98.57,98.5,98.51,38469.0,83.3521,83.3605,83.3013,83.3098,38469.0
2019-07-09 15:10:00,98.51,98.51,98.46,98.47,97127.0,83.3098,83.3098,83.2675,83.276,97127.0
2019-07-09 15:15:00,98.46,98.46,98.38,98.4,36248.0,83.2675,83.2675,83.1998,83.2168,36248.0
2019-07-09 15:20:00,98.39,98.42,98.37,98.38,36337.0,83.2083,83.2337,83.1914,83.1998,36337.0
2019-07-09 15:25:00,98.38,98.45,98.34,98.39,36584.0,83.1998,83.259,83.166,83.2083,36584.0
2019-07-09 15:30:00,98.39,98.39,98.3,98.31,36167.0,83.2083,83.2083,83.1322,83.1406,36167.0
2019-07-09 15:35:00,98.3,98.3,98.2,98.23,65330.0,83.1322,83.1322,83.0476,83.073,65330.0
2019-07-09 15:40:00,98.23,98.24,98.14,98.18,61325.0,83.073,83.0814,82.9969,83.0307,61325.0
2019-07-09 15:45:00,98.18,98.3,98.12,98.3,56373.0,83.0307,83.1322,82.98,83.1322,56373.0
2019-07-09 15:50:00,98.3,98.54,98.3,98.5,99348.0,83.1322,83.3352,83.1322,83.3013,99348.0
2019-07-09 15:55:00,98.48,98.56,98.33,98.47,319243.0,83.2844,83.3521,83.1576,83.276,319243.0
2019-07-10 09:30:00,98.5,98.75,98.45,98.5,123970.0,83.3013,83.5128,83.259,83.3013,123970.0
2019-07-10 09:35:00,98.53,98.66,98.51,98.54,22556.0,83.3267,83.4366,83.3098,83.3352,22556.0
2019-07-10 09:40:00,98.55,98.56,98.29,98.5,41665.0,83.3436,83.3521,83.1237,83.3013,41665.0
2019-07-10 09:45:00,98.48,98.67,98.44,98.63,16311.0,83.2844,83.4451,83.2506,83.4113,16311.0
2019-07-10 09:50:00,98.62,98.8,98.58,98.73,26977.0,83.4028,83.555,83.369,83.4958,26977.0
2019-07-10 09:55:00,98.75,98.75,98.59,98.73,28962.0,83.5128,83.5128,83.3774,83.4958,28962.0
2019-07-10 10:00:00,98.74,98.81,98.66,98.67,24852.0,83.5043,83.5635,83.4366,83.4451,24852.0
2019-07-10 10:05:00,98.68,98.84,98.68,98.79,22777.0,83.4536,83.5889,83.4536,83.5466,22777.0
2019-07-10 10:10:00,98.8,98.95,98.8,98.88,31428.0,83.555,83.6819,83.555,83.6227,31428.0
2019-07-10 10:15:00,98.88,98.91,98.7,98.72,24516.0,83.6227,83.6481,83.4705,83.4874,24516.0
2019-07-10 10:20:00,98.72,98.81,98.7,98.7,24791.0,83.4874,83.5635,83.4705,83.4705,24791.0
2019-07-10 10:25:00,98.7,98.72,98.56,98.58,32380.0,83.4705,83.4874,83.3521,83.369,32380.0
2019-07-10 10:30:00,98.58,98.64,98.56,98.57,23529.0,83.369,83.4197,83.3521,83.3605,23529.0
2019-07-10 10:35:00,98.58,98.59,98.38,98.4,74481.0,83.369,83.3774,83.1998,83.2168,74481.0
2019-07-10 10:40:00,98.39,98.45,98.35,98.43,57615.0,83.2083,83.259,83.1745,83.2421,57615.0
2019-07-10 10:45:00,98.41,98.48,98.37,98.4,51716.0,83.2252,83.2844,83.1914,83.2168,51716.0
2019-07-10 10:50:00,98.4,98.4,98.15,98.15,30061.0,83.2168,83.2168,83.0053,83.0053,30061.0
2019-07-10 10:55:00,98.15,98.18,98.04,98.04,51546.0,83.0053,83.0307,82.9123,82.9123,51546.0
2019-07-10 11:00:00,98.05,98.27,98.01,98.26,46021.0,82.9208,83.1068,82.8869,83.0984,46021.0
2019-07-10 11:05:00,98.25,98.31,98.22,98.25,45644.0,83.0899,83.1406,83.0645,83.0899,45644.0
2019-07-10 11:10:00,98.24,98.53,98.23,98.48,75745.0,83.0814,83.3267,83.073,83.2844,75745.0
2019-07-10 11:15:00,98.47,98.52,98.29,98.34,15322.0,83.276,83.3182,83.1237,83.166,15322.0
2019-07-10 11:20:00,98.35,98.49,98.3,98.41,39744.0,83.1745,83.2929,83.1322,83.2252,39744.0
2019-07-10 11:25:00,98.4,98.5,98.37,98.43,21235.0,83.2168,83.3013,83.1914,83.2421,21235.0
2019-07-10 11:30:00,98.42,98.51,98.42,98.47,17009.0,83.2337,83.3098,83.2337,83.276,17009.0
2019-07-10 11:35:00,98.47,98.5,98.42,98.44,16306.0,83.276,83.3013,83.2337,83.2506,16306.0
2019-07-10 11:40:00,98.45,98.47,98.39,98.44,18442.0,83.259,83.276,83.2083,83.2506,18442.0
2019-07-10 11:45:00,98.44,98.5,98.43,98.48,20970.0,83.2506,83.3013,83.2421,83.2844,20970.0
2019-07-10 11:50:00,98.48,98.53,98.44,98.53,41952.0,83.2844,83.3267,83.2506,83.3267,41952.0
2019-07-10 11:55:00,98.55,98.57,98.5,98.53,13637.0,83.3436,83.3605,83.3013,83.3267,13637.0
2019-07-10 12:00:00,98.53,98.64,98.52,98.55,13814.0,83.3267,83.4197,83.3182,83.3436,13814.0
2019-07-10 12:05:00,98.55,98.63,98.55,98.63,12174.0,83.3436,83.4113,83.3436,83.4113,12174.0
2019-07-10 12:10:00,98.63,98.69,98.6,98.66,13605.0,83.4113,83.462,83.3859,83.4366,13605.0
2019-07-10 12:15:00,98.63,98.68,98.61,98.61,11815.0,83.4113,83.4536,83.3944,83.3944,11815.0
2019-07-10 12:20:00,98.62,98.62,98.52,98.53,10365.0,83.4028,83.4028,83.3182,83.3267,10365.0
2019-07-10 12:25:00,98.52,98.55,98.5,98.53,11827.0,83.3182,83.3436,83.3013,83.3267,11827.0
2019-07-10 12:30:00,98.53,98.55,98.48,98.52,8724.0,83.3267,83.3436,83.2844,83.3182,8724.0
2019-07-10 12:35:00,98.52,98.56,98.48,98.53,16625.0,83.3182,83.3521,83.2844,83.3267,16625.0
2019-07-10 12:40:00,98.51,98.53,98.5,98.52,7785.0,83.3098,83.3267,83.3013,83.3182,7785.0
2019-07-10 12:45:00,98.52,98.52,98.47,98.52,12909.0,83.3182,83.3182,83.276,83.3182,12909.0
2019-07-10 12:50:00,98.53,98.55,98.51,98.52,6609.0,83.3267,83.3436,83.3098,83.3182,6609.0
2019-07-10 12:55:00,98.52,98.61,98.52,98.59,14484.0,83.3182,83.3944,83.3182,83.3774,14484.0
2019-07-10 13:00:00,98.59,98.63,98.57,98.58,10268.0,83.3774,83.4113,83.3605,83.369,10268.0
2019-07-10 13:05:00,98.57,98.58,98.54,98.55,12849.0,83.3605,83.369,83.3352,83.3436,12849.0
2019-07-10 13:10:00,98.55,98.62,98.55,98.62,11929.0,83.3436,83.4028,83.3436,83.4028,11929.0
2019-07-10 13:15:00,98.62,98.62,98.56,98.58,12710.0,83.4028,83.4028,83.3521,83.369,12710.0
2019-07-10 13:20:00,98.58,98.59,98.54,98.58,8675.0,83.369,83.3774,83.3352,83.369,8675.0
2019-07-10 13:25:00,98.57,98.64,98.57,98.63,15003.0,83.3605,83.4197,83.3605,83.4113,15003.0
2019-07-10 13:30:00,98.63,98.64,98.58,98.59,15269.0,83.4113,83.4197,83.369,83.3774,15269.0
2019-07-10 13:35:00,98.59,98.65,98.57,98.65,16979.0,83.3774,83.4282,83.3605,83.4282,16979.0
2019-07-10 13:40:00,98.66,98.7,98.65,98.67,10412.0,83.4366,83.4705,83.4282,83.4451,10412.0
2019-07-10 13:45:00,98.66,98.68,98.6,98.6,7896.0,83.4366,83.4536,83.3859,83.3859,7896.0
2019-07-10 13:50:00,98.6,98.63,98.58,98.63,11700.0,83.3859,83.4113,83.369,83.4113,11700.0
2019-07-10 13:55:00,98.63,98.71,98.63,98.69,13246.0,83.4113,83.4789,83.4113,83.462,13246.0
2019-07-10 14:00:00,98.71,98.83,98.71,98.8,19488.0,83.4789,83.5804,83.4789,83.555,19488.0
2019-07-10 14:05:00,98.81,98.82,98.73,98.76,9445.0,83.5635,83.572,83.4958,83.5212,9445.0
2019-07-10 14:10:00,98.76,98.8,98.68,98.68,18135.0,83.5212,83.555,83.4536,83.4536,18135.0
2019-07-10 14:15:00,98.67,98.69,98.63,98.64,15395.0,83.4451,83.462,83.4113,83.4197,15395.0
2019-07-10 14:20:00,98.62,98.64,98.55,98.55,12340.0,83.4028,83.4197,83.3436,83.3436,12340.0
2019-07-10 14:25:00,98.55,98.63,98.55,98.63,15373.0,83.3436,83.4113,83.3436,83.4113,15373.0
2019-07-10 14:30:00,98.62,98.69,98.59,98.67,20339.0,83.4028,83.462,83.3774,83.4451,20339.0
2019-07-10 14:35:00,98.67,98.74,98.66,98.67,18372.0,83.4451,83.5043,83.4366,83.4451,18372.0
2019-07-10 14:40:00,98.67,98.84,98.66,98.84,31978.0,83.4451,83.5889,83.4366,83.5889,31978.0
2019-07-10 14:45:00,98.83,98.88,98.76,98.78,27143.0,83.5804,83.6227,83.5212,83.5381,27143.0
2019-07-10 14:50:00,98.78,98.82,98.71,98.8,47887.0,83.5381,83.572,83.4789,83.555,47887.0
2019-07-10 14:55:00,98.79,98.83,98.77,98.83,12319.0,83.5466,83.5804,83.5297,83.5804,12319.0
2019-07-10 15:00:00,98.82,98.86,98.78,98.83,13854.0,83.572,83.6058,83.5381,83.5804,13854.0
2019-07-10 15:05:00,98.83,98.85,98.77,98.84,22758.0,83.5804,83.5973,83.5297,83.5889,22758.0
2019-07-10 15:10:00,98.84,98.9,98.83,98.83,19403.0,83.5889,83.6396,83.5804,83.5804,19403.0
2019-07-10 15:15:00,98.82,98.86,98.81,98.83,19549.0,83.572,83.6058,83.5635,83.5804,19549.0
2019-07-10 15:20:00,98.83,98.85,98.77,98.83,36298.0,83.5804,83.5973,83.5297,83.5804,36298.0
2019-07-10 15:25:00,98.84,98.89,98.84,98.87,34191.0,83.5889,83.6312,83.5889,83.6142,34191.0
2019-07-10 15:30:00,98.87,98.9,98.84,98.9,44736.0,83.6142,83.6396,83.5889,83.6396,44736.0
2019-07-10 15:35:00,98.9,98.91,98.84,98.89,48309.0,83.6396,83.6481,83.5889,83.6312,48309.0
2019-07-10 15:40:00,98.88,98.89,98.8,98.89,35041.0,83.6227,83.6312,83.555,83.6312,35041.0
2019-07-10 15:45:00,98.88,98.92,98.77,98.81,58727.0,83.6227,83.6565,83.5297,83.5635,58727.0
2019-07-10 15:50:00,98.8,98.81,98.72,98.78,64149.0,83.555,83.5635,83.4874,83.5381,64149.0
2019-07-10 15:55:00,98.78,98.88,98.77,98.83,139436.0,83.5381,83.6227,83.5297,83.5804,139436.0
2019-07-11 09:30:00,99.6,100.0,99.0,99.46,263954.0,84.2316,84.5699,83.7242,84.1132,263954.0
2019-07-11 09:35:00,99.42,99.51,99.14,99.31,77074.0,84.0794,84.1555,83.8426,83.9863,77074.0
2019-07-11 09:40:00,99.3,99.32,98.95,99.18,42245.0,83.9779,83.9948,83.6819,83.8764,42245.0
2019-07-11 09:45:00,99.13,99.34,99.09,99.15,52272.0,83.8341,84.0117,83.8003,83.851,52272.0
2019-07-11 09:50:00,99.16,99.25,99.05,99.13,40185.0,83.8595,83.9356,83.7665,83.8341,40185.0
2019-07-11 09:55:00,99.13,99.37,99.13,99.36,35295.0,83.8341,84.0371,83.8341,84.0286,35295.0
2019-07-11 10:00:00,99.39,99.4,99.21,99.29,37419.0,84.054,84.0625,83.9018,83.9694,37419.0
2019-07-11 10:05:00,99.27,99.4,99.22,99.36,64129.0,83.9525,84.0625,83.9102,84.0286,64129.0
2019-07-11 10:10:00,99.36,99.48,99.33,99.39,58609.0,84.0286,84.1301,84.0033,84.054,58609.0
2019-07-11 10:15:00,99.38,99.51,99.33,99.44,42233.0,84.0455,84.1555,84.0033,84.0963,42233.0
2019-07-11 10:20:00,99.44,99.57,99.4,99.57,40012.0,84.0963,84.2062,84.0625,84.2062,40012.0
2019-07-11 10:25:00,99.6,99.61,99.47,99.56,57442.0,84.2316,84.2401,84.1217,84.1978,57442.0
2019-07-11 10:30:00,99.55,99.61,99.5,99.58,111793.0,84.1893,84.2401,84.147,84.2147,111793.0
2019-07-11 10:35:00,99.6,99.66,99.38,99.38,30923.0,84.2316,84.2823,84.0455,84.0455,30923.0
2019-07-11 10:40:00,99.39,99.47,99.38,99.39,23147.0,84.054,84.1217,84.0455,84.054,23147.0
2019-07-11 10:45:00,99.39,99.41,99.17,99.18,34826.0,84.054,84.0709,83.8679,83.8764,34826.0
2019-07-11 10:50:00,99.15,99.39,99.15,99.39,64903.0,83.851,84.054,83.851,84.054,64903.0
2019-07-11 10:55:00,99.39,99.51,99.28,99.51,40695.0,84.054,84.1555,83.961,84.1555,40695.0
2019-07-11 11:00:00,99.51,99.62,99.49,99.57,28155.0,84.1555,84.2485,84.1386,84.2062,28155.0
2019-07-11 11:05:00,99.58,99.76,99.58,99.76,27791.0,84.2147,84.3669,84.2147,84.3669,27791.0
2019-07-11 11:10:00,99.74,99.88,99.66,99.84,27908.0,84.35,84.4684,84.2823,84.4346,27908.0
2019-07-11 11:15:00,99.84,99.95,99.84,99.85,63973.0,84.4346,84.5276,84.4346,84.443,63973.0
2019-07-11 11:20:00,99.85,99.86,99.77,99.78,22915.0,84.443,84.4515,84.3754,84.3838,22915.0
2019-07-11 11:25:00,99.77,99.85,99.74,99.82,14984.0,84.3754,84.443,84.35,84.4177,14984.0
2019-07-11 11:30:00,99.81,99.82,99.77,99.8,18346.0,84.4092,84.4177,84.3754,84.4007,18346.0
2019-07-11 11:35:00,99.79,99.86,99.75,99.85,84015.0,84.3923,84.4515,84.3585,84.443,84015.0
2019-07-11 11:40:00,99.86,99.88,99.71,99.74,22670.0,84.4515,84.4684,84.3246,84.35,22670.0
2019-07-11 11:45:00,99.75,99.75,99.6,99.67,37810.0,84.3585,84.3585,84.2316,84.2908,37810.0
2019-07-11 11:50:00,99.65,99.65,99.54,99.54,17874.0,84.2739,84.2739,84.1809,84.1809,17874.0
2019-07-11 11:55:00,99.54,99.66,99.54,99.62,81345.0,84.1809,84.2823,84.1809,84.2485,81345.0
2019-07-11 12:00:00,99.63,99.64,99.56,99.56,8086.0,84.257,84.2654,84.1978,84.1978,8086.0
2019-07-11 12:05:00,99.56,99.61,99.52,99.55,13622.0,84.1978,84.2401,84.1639,84.1893,13622.0
2019-07-11 12:10:00,99.55,99.61,99.53,99.58,13914.0,84.1893,84.2401,84.1724,84.2147,13914.0
2019-07-11 12:15:00,99.57,99.58,99.51,99.54,10183.0,84.2062,84.2147,84.1555,84.1809,10183.0
2019-07-11 12:20:00,99.53,99.56,99.51,99.52,14097.0,84.1724,84.1978,84.1555,84.1639,14097.0
2019-07-11 12:25:00,99.52,99.54,99.5,99.53,14246.0,84.1639,84.1809,84.147,84.1724,14246.0
2019-07-11 12:30:00,99.51,99.51,99.4,99.42,8989.0,84.1555,84.1555,84.0625,84.0794,8989.0
2019-07-11 12:35:00,99.41,99.5,99.41,99.46,64778.0,84.0709,84.147,84.0709,84.1132,64778.0
2019-07-11 12:40:00,99.46,99.5,99.45,99.5,5949.0,84.1132,84.147,84.1047,84.147,5949.0
2019-07-11 12:45:00,99.5,99.56,99.48,99.5,13587.0,84.147,84.1978,84.1301,84.147,13587.0
2019-07-11 12:50:00,99.49,99.56,99.48,99.52,11290.0,84.1386,84.1978,84.1301,84.1639,11290.0
2019-07-11 12:55:00,99.53,99.59,99.52,99.57,41158.0,84.1724,84.2231,84.1639,84.2062,41158.0
2019-07-11 13:00:00,99.57,99.75,99.55,99.59,131476.0,84.2062,84.3585,84.1893,84.2231,131476.0
2019-07-11 13:05:00,99.59,99.61,99.47,99.48,10727.0,84.2231,84.2401,84.1217,84.1301,10727.0
2019-07-11 13:10:00,99.48,99.54,99.41,99.54,10680.0,84.1301,84.1809,84.0709,84.1809,10680.0
2019-07-11 13:15:00,99.55,99.55,99.49,99.53,7240.0,84.1893,84.1893,84.1386,84.1724,7240.0
2019-07-11 13:20:00,99.54,99.59,99.53,99.57,12783.0,84.1809,84.2231,84.1724,84.2062,12783.0
2019-07-11 13:25:00,99.57,99.63,99.51,99.52,18992.0,84.2062,84.257,84.1555,84.1639,18992.0
2019-07-11 13:30:00,99.52,99.57,99.49,99.57,29742.0,84.1639,84.2062,84.1386,84.2062,29742.0
2019-07-11 13:35:00,99.58,99.59,99.5,99.56,25620.0,84.2147,84.2231,84.147,84.1978,25620.0
2019-07-11 13:40:00,99.56,99.58,99.49,99.5,14204.0,84.1978,84.2147,84.1386,84.147,14204.0
2019-07-11 13:45:00,99.5,99.5,99.44,99.44,32519.0,84.147,84.147,84.0963,84.0963,32519.0
2019-07-11 13:50:00,99.43,99.54,99.43,99.54,13051.0,84.0878,84.1809,84.0878,84.1809,13051.0
2019-07-11 13:55:00,99.53,99.54,99.5,99.53,10662.0,84.1724,84.1809,84.147,84.1724,10662.0
2019-07-11 14:00:00,99.53,99.59,99.51,99.58,71275.0,84.1724,84.2231,84.1555,84.2147,71275.0
2019-07-11 14:05:00,99.59,99.59,99.51,99.51,16923.0,84.2231,84.2231,84.1555,84.1555,16923.0
2019-07-11 14:10:00,99.52,99.55,99.51,99.55,24256.0,84.1639,84.1893,84.1555,84.1893,24256.0
2019-07-11 14:15:00,99.56,99.56,99.51,99.51,18219.0,84.1978,84.1978,84.1555,84.1555,18219.0
2019-07-11 14:20:00,99.51,99.56,99.5,99.52,30561.0,84.1555,84.1978,84.147,84.1639,30561.0
2019-07-11 14:25:00,99.52,99.57,99.5,99.54,20311.0,84.1639,84.2062,84.147,84.1809,20311.0
2019-07-11 14:30:00,99.55,99.64,99.54,99.62,16453.0,84.1893,84.2654,84.1809,84.2485,16453.0
2019-07-11 14:35:00,99.61,99.65,99.58,99.63,10796.0,84.2401,84.2739,84.2147,84.257,10796.0
2019-07-11 14:40:00,99.63,99.74,99.63,99.74,10387.0,84.257,84.35,84.257,84.35,10387.0
2019-07-11 14:45:00,99.74,99.74,99.68,99.69,38159.0,84.35,84.35,84.2993,84.3077,38159.0
2019-07-11 14:50:00,99.69,99.7,99.63,99.65,24607.0,84.3077,84.3162,84.257,84.2739,24607.0
2019-07-11 14:55:00,99.64,99.67,99.63,99.66,18534.0,84.2654,84.2908,84.257,84.2823,18534.0
2019-07-11 15:00:00,99.66,99.69,99.62,99.68,12568.0,84.2823,84.3077,84.2485,84.2993,12568.0
2019-07-11 15:05:00,99.68,99.72,99.66,99.71,16717.0,84.2993,84.3331,84.2823,84.3246,16717.0
2019-07-11 15:10:00,99.71,99.76,99.7,99.72,25185.0,84.3246,84.3669,84.3162,84.3331,25185.0
2019-07-11 15:15:00,99.72,99.75,99.7,99.73,24152.0,84.3331,84.3585,84.3162,84.3415,24152.0
2019-07-11 15:20:00,99.73,99.74,99.66,99.67,15876.0,84.3415,84.35,84.2823,84.2908,15876.0
2019-07-11 15:25:00,99.68,99.69,99.62,99.62,24296.0,84.2993,84.3077,84.2485,84.2485,24296.0
2019-07-11 15:30:00,99.63,99.72,99.62,99.72,31235.0,84.257,84.3331,84.2485,84.3331,31235.0
2019-07-11 15:35:00,99.71,99.81,99.71,99.75,59098.0,84.3246,84.4092,84.3246,84.3585,59098.0
2019-07-11 15:40:00,99.74,99.76,99.71,99.76,37807.0,84.35,84.3669,84.3246,84.3669,37807.0
2019-07-11 15:45:00,99.76,99.8,99.73,99.8,55298.0,84.3669,84.4007,84.3415,84.4007,55298.0
2019-07-11 15:50:00,99.8,99.92,99.8,99.91,104821.0,84.4007,84.5022,84.4007,84.4938,104821.0
2019-07-11 15:55:00,99.92,100.0,99.91,100.0,181905.0,84.5022,84.5699,84.4938,84.5699,181905.0
2019-07-12 09:30:00,99.87,100.0,99.73,99.88,152542.0,84.4599,84.5699,84.3415,84.4684,152542.0
2019-07-12 09:35:00,99.89,99.91,99.62,99.66,38345.0,84.4769,84.4938,84.2485,84.2823,38345.0
2019-07-12 09:40:00,99.66,99.66,99.27,99.45,36188.0,84.2823,84.2823,83.9525,84.1047,36188.0
2019-07-12 09:45:00,99.46,99.7,99.46,99.69,27067.0,84.1132,84.3162,84.1132,84.3077,27067.0
2019-07-12 09:50:00,99.7,99.73,99.55,99.69,77145.0,84.3162,84.3415,84.1893,84.3077,77145.0
2019-07-12 09:55:00,99.68,99.7,99.5,99.56,22333.0,84.2993,84.3162,84.147,84.1978,22333.0
2019-07-12 10:00:00,99.58,99.62,99.41,99.41,28107.0,84.2147,84.2485,84.0709,84.0709,28107.0
2019-07-12 10:05:00,99.42,99.61,99.42,99.54,45626.0,84.0794,84.2401,84.0794,84.1809,45626.0
2019-07-12 10:10:00,99.54,99.56,99.5,99.55,33337.0,84.1809,84.1978,84.147,84.1893,33337.0
2019-07-12 10:15:00,99.55,99.58,99.45,99.54,18428.0,84.1893,84.2147,84.1047,84.1809,18428.0
2019-07-12 10:20:00,99.54,99.57,99.35,99.35,23784.0,84.1809,84.2062,84.0202,84.0202,23784.0
2019-07-12 10:25:00,99.33,99.4,99.21,99.39,29961.0,84.0033,84.0625,83.9018,84.054,29961.0
2019-07-12 10:30:00,99.38,99.39,99.28,99.29,52236.0,84.0455,84.054,83.961,83.9694,52236.0
2019-07-12 10:35:00,99.29,99.31,99.18,99.22,20386.0,83.9694,83.9863,83.8764,83.9102,20386.0
2019-07-12 10:40:00,99.23,99.26,99.13,99.19,39208.0,83.9187,83.9441,83.8341,83.8849,39208.0
2019-07-12 10:45:00,99.19,99.23,99.16,99.19,21145.0,83.8849,83.9187,83.8595,83.8849,21145.0
2019-07-12 10:50:00,99.18,99.31,99.18,99.3,44267.0,83.8764,83.9863,83.8764,83.9779,44267.0
2019-07-12 10:55:00,99.31,99.34,99.28,99.34,30531.0,83.9863,84.0117,83.961,84.0117,30531.0
2019-07-12 11:00:00,99.34,99.42,99.3,99.39,37784.0,84.0117,84.0794,83.9779,84.054,37784.0
2019-07-12 11:05:00,99.39,99.42,99.32,99.42,16502.0,84.054,84.0794,83.9948,84.0794,16502.0
2019-07-12 11:10:00,99.42,99.51,99.42,99.49,25348.0,84.0794,84.1555,84.0794,84.1386,25348.0
2019-07-12 11:15:00,99.5,99.52,99.44,99.47,16925.0,84.147,84.1639,84.0963,84.1217,16925.0
2019-07-12 11:20:00,99.47,99.48,99.41,99.44,15831.0,84.1217,84.1301,84.0709,84.0963,15831.0
2019-07-12 11:25:00,99.44,99.46,99.36,99.4,12451.0,84.0963,84.1132,84.0286,84.0625,12451.0
2019-07-12 11:30:00,99.4,99.4,99.33,99.37,25944.0,84.0625,84.0625,84.0033,84.0371,25944.0
2019-07-12 11:35:00,99.36,99.36,99.27,99.29,13750.0,84.0286,84.0286,83.9525,83.9694,13750.0
2019-07-12 11:40:00,99.3,99.31,98.98,99.05,32507.0,83.9779,83.9863,83.7073,83.7665,32507.0
2019-07-12 11:45:00,99.05,99.14,99.03,99.14,24522.0,83.7665,83.8426,83.7495,83.8426,24522.0
2019-07-12 11:50:00,99.14,99.18,99.11,99.18,23300.0,83.8426,83.8764,83.8172,83.8764,23300.0
2019-07-12 11:55:00,99.19,99.19,99.13,99.17,13586.0,83.8849,83.8849,83.8341,83.8679,13586.0
2019-07-12 12:00:00,99.17,99.21,99.1,99.1,21957.0,83.8679,83.9018,83.8087,83.8087,21957.0
2019-07-12 12:05:00,99.09,99.1,98.88,98.88,52363.0,83.8003,83.8087,83.6227,83.6227,52363.0
2019-07-12 12:10:00,98.86,98.89,98.68,98.69,20989.0,83.6058,83.6312,83.4536,83.462,20989.0
2019-07-12 12:15:00,98.69,98.69,98.58,98.6,23294.0,83.462,83.462,83.369,83.3859,23294.0
2019-07-12 12:20:00,98.58,98.71,98.56,98.67,19360.0,83.369,83.4789,83.3521,83.4451,19360.0
2019-07-12 12:25:00,98.64,98.67,98.54,98.56,25180.0,83.4197,83.4451,83.3352,83.3521,25180.0
2019-07-12 12:30:00,98.57,98.57,98.46,98.51,26062.0,83.3605,83.3605,83.2675,83.3098,26062.0
2019-07-12 12:35:00,98.52,98.6,98.5,98.58,21586.0,83.3182,83.3859,83.3013,83.369,21586.0
2019-07-12 12:40:00,98.58,98.59,98.51,98.53,26616.0,83.369,83.3774,83.3098,83.3267,26616.0
2019-07-12 12:45:00,98.54,98.57,98.51,98.55,16487.0,83.3352,83.3605,83.3098,83.3436,16487.0
2019-07-12 12:50:00,98.54,98.56,98.51,98.55,16567.0,83.3352,83.3521,83.3098,83.3436,16567.0
2019-07-12 12:55:00,98.55,98.62,98.53,98.62,25043.0,83.3436,83.4028,83.3267,83.4028,25043.0
2019-07-12 13:00:00,98.63,98.86,98.62,98.85,51843.0,83.4113,83.6058,83.4028,83.5973,51843.0
2019-07-12 13:05:00,98.84,98.95,98.84,98.89,46261.0,83.5889,83.6819,83.5889,83.6312,46261.0
2019-07-12 13:10:00,98.91,98.99,98.88,98.97,23513.0,83.6481,83.7157,83.6227,83.6988,23513.0
2019-07-12 13:15:00,98.98,99.03,98.93,98.98,27776.0,83.7073,83.7495,83.665,83.7073,27776.0
2019-07-12 13:20:00,98.99,99.0,98.93,98.97,19006.0,83.7157,83.7242,83.665,83.6988,19006.0
2019-07-12 13:25:00,98.97,99.06,98.97,99.06,20965.0,83.6988,83.7749,83.6988,83.7749,20965.0
2019-07-12 13:30:00,99.06,99.14,99.05,99.13,15249.0,83.7749,83.8426,83.7665,83.8341,15249.0
2019-07-12 13:35:00,99.14,99.14,99.05,99.06,10353.0,83.8426,83.8426,83.7665,83.7749,10353.0
2019-07-12 13:40:00,99.06,99.08,98.97,98.98,33380.0,83.7749,83.7918,83.6988,83.7073,33380.0
2019-07-12 13:45:00,98.98,98.99,98.9,98.95,14579.0,83.7073,83.7157,83.6396,83.6819,14579.0
2019-07-12 13:50:00,98.94,98.95,98.84,98.87,12356.0,83.6734,83.6819,83.5889,83.6142,12356.0
2019-07-12 13:55:00,98.87,98.89,98.86,98.88,11475.0,83.6142,83.6312,83.6058,83.6227,11475.0
2019-07-12 14:00:00,98.89,98.91,98.84,98.85,18232.0,83.6312,83.6481,83.5889,83.5973,18232.0
2019-07-12 14:05:00,98.84,98.87,98.82,98.87,13719.0,83.5889,83.6142,83.572,83.6142,13719.0
2019-07-12 14:10:00,98.88,98.95,98.88,98.92,14523.0,83.6227,83.6819,83.6227,83.6565,14523.0
2019-07-12 14:15:00,98.91,98.95,98.9,98.91,9333.0,83.6481,83.6819,83.6396,83.6481,9333.0
2019-07-12 14:20:00,98.9,98.95,98.9,98.93,14018.0,83.6396,83.6819,83.6396,83.665,14018.0
2019-07-12 14:25:00,98.92,98.93,98.9,98.91,9253.0,83.6565,83.665,83.6396,83.6481,9253.0
2019-07-12 14:30:00,98.92,98.98,98.88,98.96,20563.0,83.6565,83.7073,83.6227,83.6904,20563.0
2019-07-12 14:35:00,98.96,98.97,98.92,98.96,16001.0,83.6904,83.6988,83.6565,83.6904,16001.0
2019-07-12 14:40:00,98.97,98.97,98.87,98.89,14427.0,83.6988,83.6988,83.6142,83.6312,14427.0
2019-07-12 14:45:00,98.88,98.93,98.86,98.91,15419.0,83.6227,83.665,83.6058,83.6481,15419.0
2019-07-12 14:50:00,98.93,98.96,98.92,98.96,11849.0,83.665,83.6904,83.6565,83.6904,11849.0
2019-07-12 14:55:00,98.96,99.0,98.94,98.98,17098.0,83.6904,83.7242,83.6734,83.7073,17098.0
2019-07-12 15:00:00,98.99,99.02,98.96,98.97,20250.0,83.7157,83.7411,83.6904,83.6988,20250.0
2019-07-12 15:05:00,98.98,98.99,98.93,98.95,13988.0,83.7073,83.7157,83.665,83.6819,13988.0
2019-07-12 15:10:00,98.95,98.95,98.88,98.92,18149.0,83.6819,83.6819,83.6227,83.6565,18149.0
2019-07-12 15:15:00,98.92,99.05,98.91,99.05,59750.0,83.6565,83.7665,83.6481,83.7665,59750.0
2019-07-12 15:20:00,99.04,99.12,99.04,99.09,33823.0,83.758,83.8257,83.758,83.8003,33823.0
2019-07-12 15:25:00,99.09,99.1,99.05,99.06,25114.0,83.8003,83.8087,83.7665,83.7749,25114.0
2019-07-12 15:30:00,99.05,99.2,99.04,99.17,38796.0,83.7665,83.8933,83.758,83.8679,38796.0
2019-07-12 15:35:00,99.16,99.28,99.16,99.27,46726.0,83.8595,83.961,83.8595,83.9525,46726.0
2019-07-12 15:40:00,99.27,99.3,99.2,99.21,57380.0,83.9525,83.9779,83.8933,83.9018,57380.0
2019-07-12 15:45:00,99.22,99.22,99.16,99.2,62572.0,83.9102,83.9102,83.8595,83.8933,62572.0
2019-07-12 15:50:00,99.2,99.34,99.17,99.31,94737.0,83.8933,84.0117,83.8679,83.9863,94737.0
2019-07-12 15:55:00,99.31,99.35,99.17,99.23,181464.0,83.9863,84.0202,83.8679,83.9187,181464.0
2019-07-15 09:30:00,99.29,99.47,99.12,99.15,75148.0,83.9694,84.1217,83.8257,83.851,75148.0
2019-07-15 09:35:00,99.12,99.33,98.96,99.26,16487.0,83.8257,84.0033,83.6904,83.9441,16487.0
2019-07-15 09:40:00,99.26,99.53,99.26,99.44,25056.0,83.9441,84.1724,83.9441,84.0963,25056.0
2019-07-15 09:45:00,99.42,99.44,99.26,99.36,34805.0,84.0794,84.0963,83.9441,84.0286,34805.0
2019-07-15 09:50:00,99.38,99.55,99.37,99.48,16190.0,84.0455,84.1893,84.0371,84.1301,16190.0
2019-07-15 09:55:00,99.49,99.58,99.48,99.49,14619.0,84.1386,84.2147,84.1301,84.1386,14619.0
2019-07-15 10:00:00,99.46,99.67,99.38,99.63,14657.0,84.1132,84.2908,84.0455,84.257,14657.0
2019-07-15 10:05:00,99.61,99.66,99.56,99.58,14525.0,84.2401,84.2823,84.1978,84.2147,14525.0
2019-07-15 10:10:00,99.57,99.69,99.54,99.68,28521.0,84.2062,84.3077,84.1809,84.2993,28521.0
2019-07-15 10:15:00,99.68,99.78,99.66,99.75,50198.0,84.2993,84.3838,84.2823,84.3585,50198.0
2019-07-15 10:20:00,99.74,99.75,99.61,99.66,16098.0,84.35,84.3585,84.2401,84.2823,16098.0
2019-07-15 10:25:00,99.68,99.7,99.52,99.58,11923.0,84.2993,84.3162,84.1639,84.2147,11923.0
2019-07-15 10:30:00,99.59,99.66,99.54,99.66,15541.0,84.2231,84.2823,84.1809,84.2823,15541.0
2019-07-15 10:35:00,99.64,99.64,99.47,99.53,17868.0,84.2654,84.2654,84.1217,84.1724,17868.0
2019-07-15 10:40:00,99.52,99.59,99.48,99.59,19079.0,84.1639,84.2231,84.1301,84.2231,19079.0
2019-07-15 10:45:00,99.58,99.58,99.5,99.52,14023.0,84.2147,84.2147,84.147,84.1639,14023.0
2019-07-15 10:50:00,99.53,99.62,99.52,99.57,10051.0,84.1724,84.2485,84.1639,84.2062,10051.0
2019-07-15 10:55:00,99.58,99.73,99.57,99.67,21340.0,84.2147,84.3415,84.2062,84.2908,21340.0
2019-07-15 11:00:00,99.66,99.73,99.66,99.66,12111.0,84.2823,84.3415,84.2823,84.2823,12111.0
2019-07-15 11:05:00,99.65,99.68,99.61,99.64,21672.0,84.2739,84.2993,84.2401,84.2654,21672.0
2019-07-15 11:10:00,99.63,99.66,99.61,99.64,9524.0,84.257,84.2823,84.2401,84.2654,9524.0
2019-07-15 11:15:00,99.65,99.7,99.64,99.69,56241.0,84.2739,84.3162,84.2654,84.3077,56241.0
2019-07-15 11:20:00,99.7,99.75,99.67,99.71,15481.0,84.3162,84.3585,84.2908,84.3246,15481.0
2019-07-15 11:25:00,99.7,99.71,99.66,99.7,21341.0,84.3162,84.3246,84.2823,84.3162,21341.0
2019-07-15 11:30:00,99.7,99.7,99.59,99.7,17961.0,84.3162,84.3162,84.2231,84.3162,17961.0
2019-07-15 11:35:00,99.72,99.79,99.71,99.77,14785.0,84.3331,84.3923,84.3246,84.3754,14785.0
2019-07-15 11:40:00,99.77,99.79,99.74,99.78,25967.0,84.3754,84.3923,84.35,84.3838,25967.0
2019-07-15 11:45:00,99.78,99.78,99.67,99.7,21494.0,84.3838,84.3838,84.2908,84.3162,21494.0
2019-07-15 11:50:00,99.71,99.77,99.71,99.77,43327.0,84.3246,84.3754,84.3246,84.3754,43327.0
2019-07-15 11:55:00,99.77,99.77,99.72,99.73,14031.0,84.3754,84.3754,84.3331,84.3415,14031.0
2019-07-15 12:00:00,99.73,99.86,99.73,99.86,24895.0,84.3415,84.4515,84.3415,84.4515,24895.0
2019-07-15 12:05:00,99.86,99.87,99.73,99.75,15492.0,84.4515,84.4599,84.3415,84.3585,15492.0
2019-07-15 12:10:00,99.75,99.76,99.69,99.7,21384.0,84.3585,84.3669,84.3077,84.3162,21384.0
2019-07-15 12:15:00,99.7,99.73,99.67,99.7,19291.0,84.3162,84.3415,84.2908,84.3162,19291.0
2019-07-15 12:20:00,99.7,99.73,99.68,99.71,9030.0,84.3162,84.3415,84.2993,84.3246,9030.0
2019-07-15 12:25:00,99.72,99.76,99.71,99.72,23335.0,84.3331,84.3669,84.3246,84.3331,23335.0
2019-07-15 12:30:00,99.7,99.75,99.68,99.74,14448.0,84.3162,84.3585,84.2993,84.35,14448.0
2019-07-15 12:35:00,99.75,99.82,99.73,99.73,9221.0,84.3585,84.4177,84.3415,84.3415,9221.0
2019-07-15 12:40:00,99.74,99.76,99.73,99.76,10711.0,84.35,84.3669,84.3415,84.3669,10711.0
2019-07-15 12:45:00,99.76,99.79,99.7,99.72,17159.0,84.3669,84.3923,84.3162,84.3331,17159.0
2019-07-15 12:50:00,99.72,99.73,99.65,99.66,19658.0,84.3331,84.3415,84.2739,84.2823,19658.0
2019-07-15 12:55:00,99.67,99.73,99.63,99.73,11989.0,84.2908,84.3415,84.257,84.3415,11989.0
2019-07-15 13:00:00,99.72,99.73,99.67,99.68,9493.0,84.3331,84.3415,84.2908,84.2993,9493.0
2019-07-15 13:05:00,99.68,99.68,99.64,99.67,12858.0,84.2993,84.2993,84.2654,84.2908,12858.0
2019-07-15 13:10:00,99.67,99.69,99.61,99.61,11377.0,84.2908,84.3077,84.2401,84.2401,11377.0
2019-07-15 13:15:00,99.61,99.68,99.61,99.66,14547.0,84.2401,84.2993,84.2401,84.2823,14547.0
2019-07-15 13:20:00,99.65,99.66,99.63,99.65,16827.0,84.2739,84.2823,84.257,84.2739,16827.0
2019-07-15 13:25:00,99.65,99.72,99.64,99.71,25304.0,84.2739,84.3331,84.2654,84.3246,25304.0
2019-07-15 13:30:00,99.72,99.76,99.68,99.76,71520.0,84.3331,84.3669,84.2993,84.3669,71520.0
2019-07-15 13:35:00,99.76,99.77,99.69,99.71,38773.0,84.3669,84.3754,84.3077,84.3246,38773.0
2019-07-15 13:40:00,99.71,99.72,99.62,99.67,13049.0,84.3246,84.3331,84.2485,84.2908,13049.0
2019-07-15 13:45:00,99.67,99.71,99.65,99.68,30032.0,84.2908,84.3246,84.2739,84.2993,30032.0
2019-07-15 13:50:00,99.69,99.7,99.64,99.69,15627.0,84.3077,84.3162,84.2654,84.3077,15627.0
2019-07-15 13:55:00,99.69,99.72,99.65,99.66,12962.0,84.3077,84.3331,84.2739,84.2823,12962.0
2019-07-15 14:00:00,99.66,99.76,99.65,99.72,32336.0,84.2823,84.3669,84.2739,84.3331,32336.0
2019-07-15 14:05:00,99.71,99.82,99.71,99.81,37806.0,84.3246,84.4177,84.3246,84.4092,37806.0
2019-07-15 14:10:00,99.82,99.82,99.72,99.74,14832.0,84.4177,84.4177,84.3331,84.35,14832.0
2019-07-15 14:15:00,99.74,99.77,99.73,99.76,13891.0,84.35,84.3754,84.3415,84.3669,13891.0
2019-07-15 14:20:00,99.77,99.83,99.76,99.8,13777.0,84.3754,84.4261,84.3669,84.4007,13777.0
2019-07-15 14:25:00,99.8,99.82,99.76,99.79,19728.0,84.4007,84.4177,84.3669,84.3923,19728.0
2019-07-15 14:30:00,99.79,99.82,99.75,99.8,23053.0,84.3923,84.4177,84.3585,84.4007,23053.0
2019-07-15 14:35:00,99.8,99.8,99.74,99.78,42238.0,84.4007,84.4007,84.35,84.3838,42238.0
2019-07-15 14:40:00,99.78,99.79,99.69,99.73,15554.0,84.3838,84.3923,84.3077,84.3415,15554.0
2019-07-15 14:45:00,99.73,99.74,99.7,99.73,12647.0,84.3415,84.35,84.3162,84.3415,12647.0
2019-07-15 14:50:00,99.72,99.73,99.67,99.69,16482.0,84.3331,84.3415,84.2908,84.3077,16482.0
2019-07-15 14:55:00,99.68,99.71,99.67,99.7,7487.0,84.2993,84.3246,84.2908,84.3162,7487.0
2019-07-15 15:00:00,99.69,99.83,99.69,99.77,95128.0,84.3077,84.4261,84.3077,84.3754,95128.0
2019-07-15 15:05:00,99.78,99.83,99.77,99.78,22299.0,84.3838,84.4261,84.3754,84.3838,22299.0
2019-07-15 15:10:00,99.79,99.8,99.75,99.76,18505.0,84.3923,84.4007,84.3585,84.3669,18505.0
2019-07-15 15:15:00,99.75,99.75,99.67,99.7,20164.0,84.3585,84.3585,84.2908,84.3162,20164.0
2019-07-15 15:20:00,99.71,99.73,99.67,99.72,18470.0,84.3246,84.3415,84.2908,84.3331,18470.0
2019-07-15 15:25:00,99.72,99.73,99.69,99.71,12030.0,84.3331,84.3415,84.3077,84.3246,12030.0
2019-07-15 15:30:00,99.71,99.75,99.68,99.73,29110.0,84.3246,84.3585,84.2993,84.3415,29110.0
2019-07-15 15:35:00,99.73,99.77,99.72,99.72,25149.0,84.3415,84.3754,84.3331,84.3331,25149.0
2019-07-15 15:40:00,99.73,99.79,99.73,99.75,34882.0,84.3415,84.3923,84.3415,84.3585,34882.0
2019-07-15 15:45:00,99.75,99.81,99.73,99.8,56083.0,84.3585,84.4092,84.3415,84.4007,56083.0
2019-07-15 15:50:00,99.79,99.79,99.71,99.78,58078.0,84.3923,84.3923,84.3246,84.3838,58078.0
2019-07-15 15:55:00,99.78,99.81,99.72,99.81,150533.0,84.3838,84.4092,84.3331,84.4092,150533.0
2019-07-16 09:30:00,99.98,100.12,99.83,100.02,278527.0,84.553,84.6714,84.4261,84.5868,278527.0
2019-07-16 09:35:00,99.98,100.13,99.88,99.93,61224.0,84.553,84.6798,84.4684,84.5107,61224.0
2019-07-16 09:40:00,99.94,100.1,99.91,100.0,39420.0,84.5191,84.6544,84.4938,84.5699,39420.0
2019-07-16 09:45:00,99.99,100.12,99.93,100.11,90573.0,84.5614,84.6714,84.5107,84.6629,90573.0
2019-07-16 09:50:00,100.13,100.16,99.95,100.03,30006.0,84.6798,84.7052,84.5276,84.5952,30006.0
2019-07-16 09:55:00,100.04,100.26,100.02,100.21,27171.0,84.6037,84.7898,84.5868,84.7475,27171.0
2019-07-16 10:00:00,100.22,100.23,99.96,100.01,28576.0,84.7559,84.7644,84.536,84.5783,28576.0
2019-07-16 10:05:00,100.0,100.05,99.92,99.97,23616.0,84.5699,84.6122,84.5022,84.5445,23616.0
2019-07-16 10:10:00,99.97,99.98,99.7,99.73,23568.0,84.5445,84.553,84.3162,84.3415,23568.0
2019-07-16 10:15:00,99.72,99.78,99.6,99.72,25707.0,84.3331,84.3838,84.2316,84.3331,25707.0
2019-07-16 10:20:00,99.73,99.76,99.69,99.75,14066.0,84.3415,84.3669,84.3077,84.3585,14066.0
2019-07-16 10:25:00,99.71,99.79,99.69,99.75,14210.0,84.3246,84.3923,84.3077,84.3585,14210.0
2019-07-16 10:30:00,99.76,99.83,99.74,99.76,14349.0,84.3669,84.4261,84.35,84.3669,14349.0
2019-07-16 10:35:00,99.77,99.86,99.74,99.84,23711.0,84.3754,84.4515,84.35,84.4346,23711.0
2019-07-16 10:40:00,99.84,99.9,99.81,99.86,23265.0,84.4346,84.4853,84.4092,84.4515,23265.0
2019-07-16 10:45:00,99.86,99.88,99.84,99.86,18051.0,84.4515,84.4684,84.4346,84.4515,18051.0
2019-07-16 10:50:00,99.86,99.91,99.84,99.85,13971.0,84.4515,84.4938,84.4346,84.443,13971.0
2019-07-16 10:55:00,99.84,99.93,99.8,99.91,22740.0,84.4346,84.5107,84.4007,84.4938,22740.0
2019-07-16 11:00:00,99.91,99.92,99.89,99.92,22888.0,84.4938,84.5022,84.4769,84.5022,22888.0
2019-07-16 11:05:00,99.91,99.92,99.86,99.91,24861.0,84.4938,84.5022,84.4515,84.4938,24861.0
2019-07-16 11:10:00,99.91,99.95,99.89,99.94,33754.0,84.4938,84.5276,84.4769,84.5191,33754.0
2019-07-16 11:15:00,99.94,99.96,99.92,99.94,22174.0,84.5191,84.536,84.5022,84.5191,22174.0
2019-07-16 11:20:00,99.94,99.98,99.9,99.91,22753.0,84.5191,84.553,84.4853,84.4938,22753.0
2019-07-16 11:25:00,99.9,99.9,99.81,99.81,16257.0,84.4853,84.4853,84.4092,84.4092,16257.0
2019-07-16 11:30:00,99.81,99.81,99.74,99.77,13375.0,84.4092,84.4092,84.35,84.3754,13375.0
2019-07-16 11:35:00,99.77,99.77,99.68,99.69,8053.0,84.3754,84.3754,84.2993,84.3077,8053.0
2019-07-16 11:40:00,99.71,99.71,99.65,99.68,11725.0,84.3246,84.3246,84.2739,84.2993,11725.0
2019-07-16 11:45:00,99.68,99.7,99.63,99.65,13364.0,84.2993,84.3162,84.257,84.2739,13364.0
2019-07-16 11:50:00,99.65,99.7,99.64,99.69,7760.0,84.2739,84.3162,84.2654,84.3077,7760.0
2019-07-16 11:55:00,99.68,99.73,99.59,99.6,13973.0,84.2993,84.3415,84.2231,84.2316,13973.0
2019-07-16 12:00:00,99.59,99.63,99.54,99.59,17776.0,84.2231,84.257,84.1809,84.2231,17776.0
2019-07-16 12:05:00,99.6,99.65,99.6,99.61,14872.0,84.2316,84.2739,84.2316,84.2401,14872.0
2019-07-16 12:10:00,99.61,99.7,99.6,99.7,15718.0,84.2401,84.3162,84.2316,84.3162,15718.0
2019-07-16 12:15:00,99.7,99.82,99.68,99.69,17029.0,84.3162,84.4177,84.2993,84.3077,17029.0
2019-07-16 12:20:00,99.69,99.78,99.69,99.72,20449.0,84.3077,84.3838,84.3077,84.3331,20449.0
2019-07-16 12:25:00,99.72,99.81,99.68,99.68,13708.0,84.3331,84.4092,84.2993,84.2993,13708.0
2019-07-16 12:30:00,99.69,99.69,99.62,99.62,9623.0,84.3077,84.3077,84.2485,84.2485,9623.0
2019-07-16 12:35:00,99.62,99.71,99.59,99.7,14516.0,84.2485,84.3246,84.2231,84.3162,14516.0
2019-07-16 12:40:00,99.69,99.8,99.67,99.8,16614.0,84.3077,84.4007,84.2908,84.4007,16614.0
2019-07-16 12:45:00,99.8,99.82,99.77,99.82,9288.0,84.4007,84.4177,84.3754,84.4177,9288.0
2019-07-16 12:50:00,99.83,99.87,99.77,99.8,12542.0,84.4261,84.4599,84.3754,84.4007,12542.0
2019-07-16 12:55:00,99.8,99.96,99.78,99.94,41633.0,84.4007,84.536,84.3838,84.5191,41633.0
2019-07-16 13:00:00,99.94,99.98,99.92,99.96,15368.0,84.5191,84.553,84.5022,84.536,15368.0
2019-07-16 13:05:00,99.97,99.98,99.91,99.92,11397.0,84.5445,84.553,84.4938,84.5022,11397.0
2019-07-16 13:10:00,99.92,100.02,99.9,100.01,24202.0,84.5022,84.5868,84.4853,84.5783,24202.0
2019-07-16 13:15:00,100.02,100.1,100.01,100.08,17738.0,84.5868,84.6544,84.5783,84.6375,17738.0
2019-07-16 13:20:00,100.07,100.13,100.05,100.13,16114.0,84.6291,84.6798,84.6122,84.6798,16114.0
2019-07-16 13:25:00,100.14,100.14,100.04,100.08,9976.0,84.6883,84.6883,84.6037,84.6375,9976.0
2019-07-16 13:30:00,100.08,100.08,99.99,100.03,17122.0,84.6375,84.6375,84.5614,84.5952,17122.0
2019-07-16 13:35:00,100.04,100.1,100.01,100.05,10317.0,84.6037,84.6544,84.5783,84.6122,10317.0
2019-07-16 13:40:00,100.06,100.08,100.01,100.04,18591.0,84.6206,84.6375,84.5783,84.6037,18591.0
2019-07-16 13:45:00,100.04,100.1,99.99,100.08,15291.0,84.6037,84.6544,84.5614,84.6375,15291.0
2019-07-16 13:50:00,100.09,100.09,99.96,99.98,17399.0,84.646,84.646,84.536,84.553,17399.0
2019-07-16 13:55:00,99.98,100.01,99.92,99.92,27938.0,84.553,84.5783,84.5022,84.5022,27938.0
2019-07-16 14:00:00,99.92,99.96,99.89,99.94,14727.0,84.5022,84.536,84.4769,84.5191,14727.0
2019-07-16 14:05:00,99.94,99.96,99.92,99.94,12251.0,84.5191,84.536,84.5022,84.5191,12251.0
2019-07-16 14:10:00,99.94,99.98,99.89,99.98,23564.0,84.5191,84.553,84.4769,84.553,23564.0
2019-07-16 14:15:00,99.98,99.98,99.85,99.88,15210.0,84.553,84.553,84.443,84.4684,15210.0
2019-07-16 14:20:00,99.87,99.91,99.83,99.9,48251.0,84.4599,84.4938,84.4261,84.4853,48251.0
2019-07-16 14:25:00,99.9,99.92,99.85,99.87,11567.0,84.4853,84.5022,84.443,84.4599,11567.0
2019-07-16 14:30:00,99.86,99.91,99.85,99.86,11235.0,84.4515,84.4938,84.443,84.4515,11235.0
2019-07-16 14:35:00,99.86,99.95,99.84,99.95,9862.0,84.4515,84.5276,84.4346,84.5276,9862.0
2019-07-16 14:40:00,99.94,99.98,99.93,99.94,14578.0,84.5191,84.553,84.5107,84.5191,14578.0
2019-07-16 14:45:00,99.95,99.98,99.93,99.96,10477.0,84.5276,84.553,84.5107,84.536,10477.0
2019-07-16 14:50:00,99.95,99.98,99.87,99.92,22120.0,84.5276,84.553,84.4599,84.5022,22120.0
2019-07-16 14:55:00,99.92,99.93,99.88,99.89,25029.0,84.5022,84.5107,84.4684,84.4769,25029.0
2019-07-16 15:00:00,99.89,99.91,99.84,99.87,16789.0,84.4769,84.4938,84.4346,84.4599,16789.0
2019-07-16 15:05:00,99.87,99.93,99.82,99.82,29463.0,84.4599,84.5107,84.4177,84.4177,29463.0
2019-07-16 15:10:00,99.83,99.91,99.81,99.89,34034.0,84.4261,84.4938,84.4092,84.4769,34034.0
2019-07-16 15:15:00,99.88,99.94,99.87,99.93,54458.0,84.4684,84.5191,84.4599,84.5107,54458.0
2019-07-16 15:20:00,99.93,99.99,99.89,99.9,38672.0,84.5107,84.5614,84.4769,84.4853,38672.0
2019-07-16 15:25:00,99.88,99.91,99.86,99.87,30660.0,84.4684,84.4938,84.4515,84.4599,30660.0
2019-07-16 15:30:00,99.87,99.91,99.86,99.87,57086.0,84.4599,84.4938,84.4515,84.4599,57086.0
2019-07-16 15:35:00,99.87,99.96,99.86,99.92,87504.0,84.4599,84.536,84.4515,84.5022,87504.0
2019-07-16 15:40:00,99.92,99.98,99.87,99.91,42326.0,84.5022,84.553,84.4599,84.4938,42326.0
2019-07-16 15:45:00,99.92,99.93,99.85,99.86,55029.0,84.5022,84.5107,84.443,84.4515,55029.0
2019-07-16 15:50:00,99.87,99.93,99.84,99.93,85197.0,84.4599,84.5107,84.4346,84.5107,85197.0
2019-07-16 15:55:00,99.93,99.94,99.82,99.85,191440.0,84.5107,84.5191,84.4177,84.443,191440.0
2019-07-17 09:30:00,100.27,100.28,99.95,99.95,157004.0,84.7982,84.8067,84.5276,84.5276,157004.0
2019-07-17 09:35:00,99.91,100.06,99.9,99.93,95096.0,84.4938,84.6206,84.4853,84.5107,95096.0
2019-07-17 09:40:00,99.95,100.07,99.85,99.99,36645.0,84.5276,84.6291,84.443,84.5614,36645.0
2019-07-17 09:45:00,99.99,100.3,99.99,100.21,62594.0,84.5614,84.8236,84.5614,84.7475,62594.0
2019-07-17 09:50:00,100.21,100.36,100.19,100.36,68672.0,84.7475,84.8743,84.7306,84.8743,68672.0
2019-07-17 09:55:00,100.34,100.37,100.16,100.19,46283.0,84.8574,84.8828,84.7052,84.7306,46283.0
2019-07-17 10:00:00,100.19,100.32,100.12,100.22,59741.0,84.7306,84.8405,84.6714,84.7559,59741.0
2019-07-17 10:05:00,100.23,100.37,100.2,100.25,107550.0,84.7644,84.8828,84.739,84.7813,107550.0
2019-07-17 10:10:00,100.27,100.33,100.16,100.18,32832.0,84.7982,84.849,84.7052,84.7221,32832.0
2019-07-17 10:15:00,100.17,100.18,99.99,100.09,33720.0,84.7136,84.7221,84.5614,84.646,33720.0
2019-07-17 10:20:00,100.09,100.26,100.09,100.22,54613.0,84.646,84.7898,84.646,84.7559,54613.0
2019-07-17 10:25:00,100.23,100.31,100.19,100.25,63740.0,84.7644,84.832,84.7306,84.7813,63740.0
2019-07-17 10:30:00,100.22,100.43,100.21,100.43,51645.0,84.7559,84.9335,84.7475,84.9335,51645.0
2019-07-17 10:35:00,100.45,100.53,100.29,100.3,52854.0,84.9504,85.0181,84.8151,84.8236,52854.0
2019-07-17 10:40:00,100.29,100.41,100.21,100.34,40810.0,84.8151,84.9166,84.7475,84.8574,40810.0
2019-07-17 10:45:00,100.34,100.34,100.15,100.21,42543.0,84.8574,84.8574,84.6967,84.7475,42543.0
2019-07-17 10:50:00,100.2,100.21,100.15,100.18,26236.0,84.739,84.7475,84.6967,84.7221,26236.0
2019-07-17 10:55:00,100.19,100.26,100.19,100.25,25408.0,84.7306,84.7898,84.7306,84.7813,25408.0
2019-07-17 11:00:00,100.24,100.3,100.21,100.25,21395.0,84.7728,84.8236,84.7475,84.7813,21395.0
2019-07-17 11:05:00,100.23,100.25,100.17,100.17,27385.0,84.7644,84.7813,84.7136,84.7136,27385.0
2019-07-17 11:10:00,100.17,100.3,100.17,100.28,29477.0,84.7136,84.8236,84.7136,84.8067,29477.0
2019-07-17 11:15:00,100.29,100.37,100.26,100.27,47822.0,84.8151,84.8828,84.7898,84.7982,47822.0
2019-07-17 11:20:00,100.25,100.26,100.09,100.15,24939.0,84.7813,84.7898,84.646,84.6967,24939.0
2019-07-17 11:25:00,100.14,100.2,100.1,100.18,40124.0,84.6883,84.739,84.6544,84.7221,40124.0
2019-07-17 11:30:00,100.18,100.25,100.13,100.15,26049.0,84.7221,84.7813,84.6798,84.6967,26049.0
2019-07-17 11:35:00,100.16,100.23,100.15,100.2,30724.0,84.7052,84.7644,84.6967,84.739,30724.0
2019-07-17 11:40:00,100.21,100.31,100.21,100.26,136314.0,84.7475,84.832,84.7475,84.7898,136314.0
2019-07-17 11:45:00,100.27,100.29,100.21,100.21,18909.0,84.7982,84.8151,84.7475,84.7475,18909.0
2019-07-17 11:50:00,100.2,100.29,100.17,100.24,18012.0,84.739,84.8151,84.7136,84.7728,18012.0
2019-07-17 11:55:00,100.26,100.3,100.23,100.3,9408.0,84.7898,84.8236,84.7644,84.8236,9408.0
2019-07-17 12:00:00,100.31,100.37,100.29,100.34,48933.0,84.832,84.8828,84.8151,84.8574,48933.0
2019-07-17 12:05:00,100.35,100.46,100.35,100.44,33390.0,84.8659,84.9589,84.8659,84.942,33390.0
2019-07-17 12:10:00,100.43,100.5,100.32,100.32,83454.0,84.9335,84.9927,84.8405,84.8405,83454.0
2019-07-17 12:15:00,100.31,100.41,100.31,100.37,20000.0,84.832,84.9166,84.832,84.8828,20000.0
2019-07-17 12:20:00,100.38,100.42,100.35,100.39,29614.0,84.8912,84.9251,84.8659,84.8997,29614.0
2019-07-17 12:25:00,100.42,100.6,100.41,100.51,108078.0,84.9251,85.0773,84.9166,85.0012,108078.0
2019-07-17 12:30:00,100.5,100.57,100.48,100.54,62504.0,84.9927,85.0519,84.9758,85.0266,62504.0
2019-07-17 12:35:00,100.55,100.66,100.53,100.61,188731.0,85.035,85.128,85.0181,85.0858,188731.0
2019-07-17 12:40:00,100.62,100.8,100.54,100.78,137258.0,85.0942,85.2464,85.0266,85.2295,137258.0
2019-07-17 12:45:00,100.78,100.81,100.7,100.76,68899.0,85.2295,85.2549,85.1619,85.2126,68899.0
2019-07-17 12:50:00,100.77,100.93,100.76,100.85,101284.0,85.2211,85.3564,85.2126,85.2887,101284.0
2019-07-17 12:55:00,100.85,101.0,100.85,100.99,76645.0,85.2887,85.4156,85.2887,85.4071,76645.0
2019-07-17 13:00:00,100.97,100.97,100.85,100.88,44021.0,85.3902,85.3902,85.2887,85.3141,44021.0
2019-07-17 13:05:00,100.87,100.96,100.84,100.95,53369.0,85.3056,85.3817,85.2803,85.3733,53369.0
2019-07-17 13:10:00,100.95,101.0,100.94,100.98,19837.0,85.3733,85.4156,85.3648,85.3987,19837.0
2019-07-17 13:15:00,100.98,100.99,100.94,100.98,31303.0,85.3987,85.4071,85.3648,85.3987,31303.0
2019-07-17 13:20:00,100.97,101.19,100.96,101.18,130470.0,85.3902,85.5763,85.3817,85.5678,130470.0
2019-07-17 13:25:00,101.16,101.17,101.0,101.11,35775.0,85.5509,85.5593,85.4156,85.5086,35775.0
2019-07-17 13:30:00,101.11,101.16,101.1,101.16,22655.0,85.5086,85.5509,85.5001,85.5509,22655.0
2019-07-17 13:35:00,101.16,101.3,101.15,101.29,46072.0,85.5509,85.6693,85.5424,85.6608,46072.0
2019-07-17 13:40:00,101.28,101.31,101.23,101.23,29173.0,85.6524,85.6777,85.6101,85.6101,29173.0
2019-07-17 13:45:00,101.23,101.25,101.16,101.25,31294.0,85.6101,85.627,85.5509,85.627,31294.0
2019-07-17 13:50:00,101.24,101.32,101.2,101.2,39498.0,85.6185,85.6862,85.5847,85.5847,39498.0
2019-07-17 13:55:00,101.19,101.19,101.1,101.15,30584.0,85.5763,85.5763,85.5001,85.5424,30584.0
2019-07-17 14:00:00,101.14,101.14,101.0,101.03,30576.0,85.534,85.534,85.4156,85.4409,30576.0
2019-07-17 14:05:00,101.03,101.06,101.0,101.05,19245.0,85.4409,85.4663,85.4156,85.4579,19245.0
2019-07-17 14:10:00,101.05,101.1,101.05,101.07,30575.0,85.4579,85.5001,85.4579,85.4748,30575.0
2019-07-17 14:15:00,101.05,101.06,100.95,100.99,69750.0,85.4579,85.4663,85.3733,85.4071,69750.0
2019-07-17 14:20:00,100.98,101.05,100.96,101.05,30552.0,85.3987,85.4579,85.3817,85.4579,30552.0
2019-07-17 14:25:00,101.06,101.15,100.99,101.0,52725.0,85.4663,85.5424,85.4071,85.4156,52725.0
2019-07-17 14:30:00,101.01,101.07,101.0,101.03,38941.0,85.424,85.4748,85.4156,85.4409,38941.0
2019-07-17 14:35:00,101.02,101.19,101.01,101.18,70794.0,85.4325,85.5763,85.424,85.5678,70794.0
2019-07-17 14:40:00,101.17,101.2,101.13,101.16,38180.0,85.5593,85.5847,85.5255,85.5509,38180.0
2019-07-17 14:45:00,101.17,101.26,101.16,101.21,22661.0,85.5593,85.6355,85.5509,85.5932,22661.0
2019-07-17 14:50:00,101.21,101.22,101.05,101.06,40108.0,85.5932,85.6016,85.4579,85.4663,40108.0
2019-07-17 14:55:00,101.06,101.12,101.03,101.05,59133.0,85.4663,85.5171,85.4409,85.4579,59133.0
2019-07-17 15:00:00,101.04,101.1,100.95,100.95,58014.0,85.4494,85.5001,85.3733,85.3733,58014.0
2019-07-17 15:05:00,100.95,101.06,100.93,101.04,29357.0,85.3733,85.4663,85.3564,85.4494,29357.0
2019-07-17 15:10:00,101.05,101.15,101.04,101.14,19905.0,85.4579,85.5424,85.4494,85.534,19905.0
2019-07-17 15:15:00,101.15,101.18,101.07,101.12,26857.0,85.5424,85.5678,85.4748,85.5171,26857.0
2019-07-17 15:20:00,101.12,101.12,101.0,101.04,32465.0,85.5171,85.5171,85.4156,85.4494,32465.0
2019-07-17 15:25:00,101.05,101.07,100.99,101.01,36813.0,85.4579,85.4748,85.4071,85.424,36813.0
2019-07-17 15:30:00,100.99,101.13,100.98,101.1,72194.0,85.4071,85.5255,85.3987,85.5001,72194.0
2019-07-17 15:35:00,101.11,101.13,101.08,101.08,44999.0,85.5086,85.5255,85.4832,85.4832,44999.0
2019-07-17 15:40:00,101.09,101.09,100.94,101.0,78121.0,85.4917,85.4917,85.3648,85.4156,78121.0
2019-07-17 15:45:00,100.99,101.0,100.87,100.95,73150.0,85.4071,85.4156,85.3056,85.3733,73150.0
2019-07-17 15:50:00,100.96,100.99,100.89,100.93,89032.0,85.3817,85.4071,85.3225,85.3564,89032.0
2019-07-17 15:55:00,100.92,100.96,100.85,100.92,186806.0,85.3479,85.3817,85.2887,85.3479,186806.0
2019-07-18 09:30:00,100.6,101.16,100.59,101.08,113477.0,85.0773,85.5509,85.0688,85.4832,113477.0
2019-07-18 09:35:00,101.01,101.04,100.7,100.7,12455.0,85.424,85.4494,85.1619,85.1619,12455.0
2019-07-18 09:40:00,100.72,100.75,100.61,100.73,15699.0,85.1788,85.2042,85.0858,85.1872,15699.0
2019-07-18 09:45:00,100.76,101.15,100.7,101.15,34706.0,85.2126,85.5424,85.1619,85.5424,34706.0
2019-07-18 09:50:00,101.15,101.17,100.95,101.0,41610.0,85.5424,85.5593,85.3733,85.4156,41610.0
2019-07-18 09:55:00,100.99,100.99,100.79,100.87,17858.0,85.4071,85.4071,85.238,85.3056,17858.0
2019-07-18 10:00:00,100.87,100.9,100.74,100.78,25023.0,85.3056,85.331,85.1957,85.2295,25023.0
2019-07-18 10:05:00,100.75,100.9,100.74,100.81,21618.0,85.2042,85.331,85.1957,85.2549,21618.0
2019-07-18 10:10:00,100.8,100.83,100.64,100.64,109889.0,85.2464,85.2718,85.1111,85.1111,109889.0
2019-07-18 10:15:00,100.66,100.96,100.66,100.93,47631.0,85.128,85.3817,85.128,85.3564,47631.0
2019-07-18 10:20:00,100.96,101.15,100.93,101.15,14640.0,85.3817,85.5424,85.3564,85.5424,14640.0
2019-07-18 10:25:00,101.15,101.41,101.15,101.33,24182.0,85.5424,85.7623,85.5424,85.6947,24182.0
2019-07-18 10:30:00,101.32,101.53,101.26,101.48,63047.0,85.6862,85.8638,85.6355,85.8215,63047.0
2019-07-18 10:35:00,101.5,101.56,101.43,101.49,27957.0,85.8384,85.8892,85.7792,85.83,27957.0
2019-07-18 10:40:00,101.5,101.64,101.47,101.63,26266.0,85.8384,85.9568,85.8131,85.9484,26266.0
2019-07-18 10:45:00,101.63,101.76,101.61,101.75,23638.0,85.9484,86.0583,85.9315,86.0499,23638.0
2019-07-18 10:50:00,101.74,101.84,101.65,101.76,74997.0,86.0414,86.126,85.9653,86.0583,74997.0
2019-07-18 10:55:00,101.77,101.83,101.66,101.68,30611.0,86.0668,86.1175,85.9737,85.9907,30611.0
2019-07-18 11:00:00,101.67,101.74,101.6,101.68,34299.0,85.9822,86.0414,85.923,85.9907,34299.0
2019-07-18 11:05:00,101.67,101.67,101.58,101.59,15979.0,85.9822,85.9822,85.9061,85.9145,15979.0
2019-07-18 11:10:00,101.6,101.63,101.48,101.49,32463.0,85.923,85.9484,85.8215,85.83,32463.0
2019-07-18 11:15:00,101.48,101.62,101.48,101.49,35171.0,85.8215,85.9399,85.8215,85.83,35171.0
2019-07-18 11:20:00,101.48,101.51,101.43,101.46,42539.0,85.8215,85.8469,85.7792,85.8046,42539.0
2019-07-18 11:25:00,101.45,101.51,101.34,101.39,53023.0,85.7961,85.8469,85.7031,85.7454,53023.0
2019-07-18 11:30:00,101.4,101.4,101.17,101.25,20939.0,85.7539,85.7539,85.5593,85.627,20939.0
2019-07-18 11:35:00,101.23,101.23,101.06,101.12,20820.0,85.6101,85.6101,85.4663,85.5171,20820.0
2019-07-18 11:40:00,101.12,101.12,100.98,101.05,24348.0,85.5171,85.5171,85.3987,85.4579,24348.0
2019-07-18 11:45:00,101.03,101.06,100.8,100.83,27163.0,85.4409,85.4663,85.2464,85.2718,27163.0
2019-07-18 11:50:00,100.81,100.98,100.79,100.95,20587.0,85.2549,85.3987,85.238,85.3733,20587.0
2019-07-18 11:55:00,100.95,101.05,100.94,100.99,21691.0,85.3733,85.4579,85.3648,85.4071,21691.0
2019-07-18 12:00:00,100.99,101.2,100.99,101.19,14414.0,85.4071,85.5847,85.4071,85.5763,14414.0
2019-07-18 12:05:00,101.18,101.19,101.06,101.06,9281.0,85.5678,85.5763,85.4663,85.4663,9281.0
2019-07-18 12:10:00,101.06,101.17,101.06,101.1,15336.0,85.4663,85.5593,85.4663,85.5001,15336.0
2019-07-18 12:15:00,101.12,101.21,101.1,101.21,14225.0,85.5171,85.5932,85.5001,85.5932,14225.0
2019-07-18 12:20:00,101.21,101.21,101.11,101.17,12739.0,85.5932,85.5932,85.5086,85.5593,12739.0
2019-07-18 12:25:00,101.19,101.19,101.12,101.17,12804.0,85.5763,85.5763,85.5171,85.5593,12804.0
2019-07-18 12:30:00,101.17,101.23,101.1,101.11,15847.0,85.5593,85.6101,85.5001,85.5086,15847.0
2019-07-18 12:35:00,101.12,101.15,101.05,101.13,19723.0,85.5171,85.5424,85.4579,85.5255,19723.0
2019-07-18 12:40:00,101.13,101.22,101.13,101.17,16931.0,85.5255,85.6016,85.5255,85.5593,16931.0
2019-07-18 12:45:00,101.17,101.23,101.13,101.17,20246.0,85.5593,85.6101,85.5255,85.5593,20246.0
2019-07-18 12:50:00,101.17,101.19,101.14,101.16,13731.0,85.5593,85.5763,85.534,85.5509,13731.0
2019-07-18 12:55:00,101.16,101.21,101.14,101.17,16937.0,85.5509,85.5932,85.534,85.5593,16937.0
2019-07-18 13:00:00,101.18,101.22,101.15,101.15,18757.0,85.5678,85.6016,85.5424,85.5424,18757.0
2019-07-18 13:05:00,101.15,101.2,101.15,101.2,20591.0,85.5424,85.5847,85.5424,85.5847,20591.0
2019-07-18 13:10:00,101.19,101.19,101.13,101.17,15873.0,85.5763,85.5763,85.5255,85.5593,15873.0
2019-07-18 13:15:00,101.17,101.19,101.11,101.12,9890.0,85.5593,85.5763,85.5086,85.5171,9890.0
2019-07-18 13:20:00,101.14,101.19,101.12,101.13,11106.0,85.534,85.5763,85.5171,85.5255,11106.0
2019-07-18 13:25:00,101.12,101.14,101.08,101.09,22460.0,85.5171,85.534,85.4832,85.4917,22460.0
2019-07-18 13:30:00,101.1,101.13,101.08,101.11,22158.0,85.5001,85.5255,85.4832,85.5086,22158.0
2019-07-18 13:35:00,101.1,101.19,101.09,101.17,24077.0,85.5001,85.5763,85.4917,85.5593,24077.0
2019-07-18 13:40:00,101.16,101.16,101.05,101.08,14156.0,85.5509,85.5509,85.4579,85.4832,14156.0
2019-07-18 13:45:00,101.09,101.1,100.98,100.98,19881.0,85.4917,85.5001,85.3987,85.3987,19881.0
2019-07-18 13:50:00,100.98,101.06,100.96,101.01,23930.0,85.3987,85.4663,85.3817,85.424,23930.0
2019-07-18 13:55:00,101.01,101.11,101.01,101.1,11783.0,85.424,85.5086,85.424,85.5001,11783.0
2019-07-18 14:00:00,101.11,101.15,101.06,101.15,19058.0,85.5086,85.5424,85.4663,85.5424,19058.0
2019-07-18 14:05:00,101.15,101.15,101.07,101.11,16307.0,85.5424,85.5424,85.4748,85.5086,16307.0
2019-07-18 14:10:00,101.11,101.18,101.11,101.16,11555.0,85.5086,85.5678,85.5086,85.5509,11555.0
2019-07-18 14:15:00,101.15,101.33,101.15,101.31,23763.0,85.5424,85.6947,85.5424,85.6777,23763.0
2019-07-18 14:20:00,101.3,101.38,101.3,101.33,14790.0,85.6693,85.7369,85.6693,85.6947,14790.0
2019-07-18 14:25:00,101.34,101.4,101.29,101.33,22358.0,85.7031,85.7539,85.6608,85.6947,22358.0
2019-07-18 14:30:00,101.34,101.39,101.3,101.37,28700.0,85.7031,85.7454,85.6693,85.7285,28700.0
2019-07-18 14:35:00,101.37,101.5,101.35,101.48,22603.0,85.7285,85.8384,85.7116,85.8215,22603.0
2019-07-18 14:40:00,101.49,101.57,101.46,101.56,16736.0,85.83,85.8976,85.8046,85.8892,16736.0
2019-07-18 14:45:00,101.55,101.58,101.46,101.48,16121.0,85.8807,85.9061,85.8046,85.8215,16121.0
2019-07-18 14:50:00,101.48,101.51,101.44,101.45,16094.0,85.8215,85.8469,85.7877,85.7961,16094.0
2019-07-18 14:55:00,101.45,101.5,101.42,101.48,19709.0,85.7961,85.8384,85.7708,85.8215,19709.0
2019-07-18 15:00:00,101.49,101.62,101.47,101.6,29476.0,85.83,85.9399,85.8131,85.923,29476.0
2019-07-18 15:05:00,101.59,101.59,101.48,101.51,28848.0,85.9145,85.9145,85.8215,85.8469,28848.0
2019-07-18 15:10:00,101.51,101.52,101.38,101.43,30655.0,85.8469,85.8553,85.7369,85.7792,30655.0
2019-07-18 15:15:00,101.42,101.42,101.3,101.32,45532.0,85.7708,85.7708,85.6693,85.6862,45532.0
2019-07-18 15:20:00,101.33,101.33,101.21,101.23,55905.0,85.6947,85.6947,85.5932,85.6101,55905.0
2019-07-18 15:25:00,101.22,101.27,101.12,101.25,55102.0,85.6016,85.6439,85.5171,85.627,55102.0
2019-07-18 15:30:00,101.25,101.27,101.15,101.15,48677.0,85.627,85.6439,85.5424,85.5424,48677.0
2019-07-18 15:35:00,101.16,101.29,101.11,101.29,67357.0,85.5509,85.6608,85.5086,85.6608,67357.0
2019-07-18 15:40:00,101.28,101.32,101.11,101.13,69975.0,85.6524,85.6862,85.5086,85.5255,69975.0
2019-07-18 15:45:00,101.13,101.21,101.09,101.16,64688.0,85.5255,85.5932,85.4917,85.5509,64688.0
2019-07-18 15:50:00,101.17,101.21,101.13,101.21,75818.0,85.5593,85.5932,85.5255,85.5932,75818.0
2019-07-18 15:55:00,101.21,101.36,101.2,101.34,184679.0,85.5932,85.72,85.5847,85.7031,184679.0
2019-07-19 09:30:00,102.08,102.63,101.91,102.54,481718.0,86.3289,86.7941,86.1852,86.718,481718.0
2019-07-19 09:35:00,102.55,102.65,102.31,102.63,144171.0,86.7264,86.811,86.5234,86.7941,144171.0
2019-07-19 09:40:00,102.61,102.73,102.59,102.63,123054.0,86.7772,86.8786,86.7602,86.7941,123054.0
2019-07-19 09:45:00,102.65,102.74,102.52,102.53,145378.0,86.811,86.8871,86.701,86.7095,145378.0
2019-07-19 09:50:00,102.54,102.68,102.4,102.46,55642.0,86.718,86.8364,86.5996,86.6503,55642.0
2019-07-19 09:55:00,102.47,102.55,102.36,102.39,60519.0,86.6588,86.7264,86.5657,86.5911,60519.0
2019-07-19 10:00:00,102.39,102.44,102.18,102.44,48830.0,86.5911,86.6334,86.4135,86.6334,48830.0
2019-07-19 10:05:00,102.44,102.45,102.18,102.22,45962.0,86.6334,86.6418,86.4135,86.4473,45962.0
2019-07-19 10:10:00,102.21,102.26,102.15,102.19,48405.0,86.4389,86.4812,86.3881,86.422,48405.0
2019-07-19 10:15:00,102.18,102.45,102.17,102.39,71344.0,86.4135,86.6418,86.405,86.5911,71344.0
2019-07-19 10:20:00,102.4,102.56,102.39,102.52,72432.0,86.5996,86.7349,86.5911,86.701,72432.0
2019-07-19 10:25:00,102.51,102.58,102.38,102.39,62851.0,86.6926,86.7518,86.5826,86.5911,62851.0
2019-07-19 10:30:00,102.39,102.47,102.31,102.38,60173.0,86.5911,86.6588,86.5234,86.5826,60173.0
2019-07-19 10:35:00,102.38,102.44,102.34,102.34,28329.0,86.5826,86.6334,86.5488,86.5488,28329.0
2019-07-19 10:40:00,102.34,102.41,102.25,102.25,31225.0,86.5488,86.608,86.4727,86.4727,31225.0
2019-07-19 10:45:00,102.26,102.33,102.21,102.3,26713.0,86.4812,86.5404,86.4389,86.515,26713.0
2019-07-19 10:50:00,102.29,102.31,102.25,102.27,19912.0,86.5065,86.5234,86.4727,86.4896,19912.0
2019-07-19 10:55:00,102.27,102.37,102.21,102.25,23581.0,86.4896,86.5742,86.4389,86.4727,23581.0
2019-07-19 11:00:00,102.25,102.3,102.14,102.22,29958.0,86.4727,86.515,86.3797,86.4473,29958.0
2019-07-19 11:05:00,102.21,102.22,102.11,102.16,25533.0,86.4389,86.4473,86.3543,86.3966,25533.0
2019-07-19 11:10:00,102.17,102.21,102.12,102.17,23138.0,86.405,86.4389,86.3628,86.405,23138.0
2019-07-19 11:15:00,102.17,102.18,102.07,102.09,29072.0,86.405,86.4135,86.3205,86.3374,29072.0
2019-07-19 11:20:00,102.09,102.15,101.96,102.08,40376.0,86.3374,86.3881,86.2274,86.3289,40376.0
2019-07-19 11:25:00,102.08,102.08,101.98,101.99,25666.0,86.3289,86.3289,86.2444,86.2528,25666.0
2019-07-19 11:30:00,102.0,102.03,101.94,102.01,15832.0,86.2613,86.2866,86.2105,86.2697,15832.0
2019-07-19 11:35:00,102.0,102.01,101.88,101.9,27661.0,86.2613,86.2697,86.1598,86.1767,27661.0
2019-07-19 11:40:00,101.9,101.9,101.78,101.84,23294.0,86.1767,86.1767,86.0752,86.126,23294.0
2019-07-19 11:45:00,101.84,101.84,101.62,101.68,21576.0,86.126,86.126,85.9399,85.9907,21576.0
2019-07-19 11:50:00,101.69,101.69,101.57,101.63,23038.0,85.9991,85.9991,85.8976,85.9484,23038.0
2019-07-19 11:55:00,101.62,101.63,101.56,101.61,18398.0,85.9399,85.9484,85.8892,85.9315,18398.0
2019-07-19 12:00:00,101.6,101.65,101.59,101.6,24601.0,85.923,85.9653,85.9145,85.923,24601.0
2019-07-19 12:05:00,101.59,101.69,101.59,101.68,44442.0,85.9145,85.9991,85.9145,85.9907,44442.0
2019-07-19 12:10:00,101.69,101.72,101.67,101.69,16996.0,85.9991,86.0245,85.9822,85.9991,16996.0
2019-07-19 12:15:00,101.69,101.71,101.48,101.51,17730.0,85.9991,86.016,85.8215,85.8469,17730.0
2019-07-19 12:20:00,101.52,101.54,101.45,101.48,16827.0,85.8553,85.8723,85.7961,85.8215,16827.0
2019-07-19 12:25:00,101.47,101.51,101.41,101.46,38977.0,85.8131,85.8469,85.7623,85.8046,38977.0
2019-07-19 12:30:00,101.45,101.51,101.45,101.45,19221.0,85.7961,85.8469,85.7961,85.7961,19221.0
2019-07-19 12:35:00,101.45,101.49,101.4,101.45,20886.0,85.7961,85.83,85.7539,85.7961,20886.0
2019-07-19 12:40:00,101.46,101.5,101.44,101.49,15901.0,85.8046,85.8384,85.7877,85.83,15901.0
2019-07-19 12:45:00,101.48,101.54,101.45,101.54,19486.0,85.8215,85.8723,85.7961,85.8723,19486.0
2019-07-19 12:50:00,101.54,101.56,101.48,101.54,15165.0,85.8723,85.8892,85.8215,85.8723,15165.0
2019-07-19 12:55:00,101.53,101.6,101.51,101.53,12540.0,85.8638,85.923,85.8469,85.8638,12540.0
2019-07-19 13:00:00,101.51,101.64,101.49,101.62,28648.0,85.8469,85.9568,85.83,85.9399,28648.0
2019-07-19 13:05:00,101.62,101.63,101.55,101.55,11756.0,85.9399,85.9484,85.8807,85.8807,11756.0
2019-07-19 13:10:00,101.57,101.65,101.56,101.59,27904.0,85.8976,85.9653,85.8892,85.9145,27904.0
2019-07-19 13:15:00,101.58,101.59,101.52,101.56,16112.0,85.9061,85.9145,85.8553,85.8892,16112.0
2019-07-19 13:20:00,101.56,101.57,101.51,101.56,12642.0,85.8892,85.8976,85.8469,85.8892,12642.0
2019-07-19 13:25:00,101.57,101.62,101.55,101.62,24570.0,85.8976,85.9399,85.8807,85.9399,24570.0
2019-07-19 13:30:00,101.63,101.7,101.61,101.66,46687.0,85.9484,86.0076,85.9315,85.9737,46687.0
2019-07-19 13:35:00,101.66,101.66,101.45,101.45,14228.0,85.9737,85.9737,85.7961,85.7961,14228.0
2019-07-19 13:40:00,101.45,101.52,101.43,101.5,17413.0,85.7961,85.8553,85.7792,85.8384,17413.0
2019-07-19 13:45:00,101.49,101.49,101.37,101.45,24303.0,85.83,85.83,85.7285,85.7961,24303.0
2019-07-19 13:50:00,101.46,101.54,101.44,101.54,17779.0,85.8046,85.8723,85.7877,85.8723,17779.0
2019-07-19 13:55:00,101.55,101.59,101.43,101.59,31721.0,85.8807,85.9145,85.7792,85.9145,31721.0
2019-07-19 14:00:00,101.58,101.7,101.55,101.64,18634.0,85.9061,86.0076,85.8807,85.9568,18634.0
2019-07-19 14:05:00,101.65,101.67,101.51,101.51,20321.0,85.9653,85.9822,85.8469,85.8469,20321.0
2019-07-19 14:10:00,101.51,101.62,101.44,101.55,47947.0,85.8469,85.9399,85.7877,85.8807,47947.0
2019-07-19 14:15:00,101.55,101.55,101.43,101.48,25319.0,85.8807,85.8807,85.7792,85.8215,25319.0
2019-07-19 14:20:00,101.49,101.75,101.48,101.58,64650.0,85.83,86.0499,85.8215,85.9061,64650.0
2019-07-19 14:25:00,101.58,101.59,101.49,101.5,19622.0,85.9061,85.9145,85.83,85.8384,19622.0
2019-07-19 14:30:00,101.49,101.57,101.49,101.49,23872.0,85.83,85.8976,85.83,85.83,23872.0
2019-07-19 14:35:00,101.5,101.55,101.41,101.46,19898.0,85.8384,85.8807,85.7623,85.8046,19898.0
2019-07-19 14:40:00,101.46,101.52,101.46,101.51,16772.0,85.8046,85.8553,85.8046,85.8469,16772.0
2019-07-19 14:45:00,101.51,101.55,101.44,101.55,22707.0,85.8469,85.8807,85.7877,85.8807,22707.0
2019-07-19 14:50:00,101.55,101.57,101.43,101.45,24636.0,85.8807,85.8976,85.7792,85.7961,24636.0
2019-07-19 14:55:00,101.46,101.49,101.36,101.46,35527.0,85.8046,85.83,85.72,85.8046,35527.0
2019-07-19 15:00:00,101.46,101.47,101.34,101.39,45149.0,85.8046,85.8131,85.7031,85.7454,45149.0
2019-07-19 15:05:00,101.38,101.41,101.33,101.34,30124.0,85.7369,85.7623,85.6947,85.7031,30124.0
2019-07-19 15:10:00,101.34,101.38,101.23,101.24,23756.0,85.7031,85.7369,85.6101,85.6185,23756.0
2019-07-19 15:15:00,101.24,101.3,101.1,101.13,34311.0,85.6185,85.6693,85.5001,85.5255,34311.0
2019-07-19 15:20:00,101.13,101.14,101.01,101.14,38472.0,85.5255,85.534,85.424,85.534,38472.0
2019-07-19 15:25:00,101.14,101.35,101.14,101.33,48099.0,85.534,85.7116,85.534,85.6947,48099.0
2019-07-19 15:30:00,101.33,101.35,101.24,101.25,60368.0,85.6947,85.7116,85.6185,85.627,60368.0
2019-07-19 15:35:00,101.24,101.27,101.22,101.26,36427.0,85.6185,85.6439,85.6016,85.6355,36427.0
2019-07-19 15:40:00,101.26,101.31,101.19,101.31,48477.0,85.6355,85.6777,85.5763,85.6777,48477.0
2019-07-19 15:45:00,101.31,101.31,100.97,101.01,90990.0,85.6777,85.6777,85.3902,85.424,90990.0
2019-07-19 15:50:00,101.01,101.07,100.99,101.07,108956.0,85.424,85.4748,85.4071,85.4748,108956.0
2019-07-19 15:55:00,101.06,101.06,100.79,100.82,359975.0,85.4663,85.4663,85.238,85.2634,359975.0
2019-07-22 09:30:00,101.12,101.42,100.96,101.41,118009.0,85.5171,85.7708,85.3817,85.7623,118009.0
2019-07-22 09:35:00,101.37,101.54,101.29,101.54,39796.0,85.7285,85.8723,85.6608,85.8723,39796.0
2019-07-22 09:40:00,101.51,101.53,101.35,101.36,22817.0,85.8469,85.8638,85.7116,85.72,22817.0
2019-07-22 09:45:00,101.4,101.52,101.39,101.47,42075.0,85.7539,85.8553,85.7454,85.8131,42075.0
2019-07-22 09:50:00,101.47,101.6,101.34,101.55,41410.0,85.8131,85.923,85.7031,85.8807,41410.0
2019-07-22 09:55:00,101.51,101.65,101.48,101.65,20520.0,85.8469,85.9653,85.8215,85.9653,20520.0
2019-07-22 10:00:00,101.7,101.86,101.65,101.68,37092.0,86.0076,86.1429,85.9653,85.9907,37092.0
2019-07-22 10:05:00,101.68,101.77,101.63,101.66,31228.0,85.9907,86.0668,85.9484,85.9737,31228.0
2019-07-22 10:10:00,101.65,101.67,101.47,101.51,34637.0,85.9653,85.9822,85.8131,85.8469,34637.0
2019-07-22 10:15:00,101.52,101.58,101.47,101.5,22307.0,85.8553,85.9061,85.8131,85.8384,22307.0
2019-07-22 10:20:00,101.5,101.51,101.38,101.39,25577.0,85.8384,85.8469,85.7369,85.7454,25577.0
2019-07-22 10:25:00,101.38,101.52,101.34,101.51,54471.0,85.7369,85.8553,85.7031,85.8469,54471.0
2019-07-22 10:30:00,101.52,101.66,101.52,101.62,34677.0,85.8553,85.9737,85.8553,85.9399,34677.0
2019-07-22 10:35:00,101.6,101.79,101.58,101.75,19791.0,85.923,86.0837,85.9061,86.0499,19791.0
2019-07-22 10:40:00,101.75,101.79,101.6,101.6,30267.0,86.0499,86.0837,85.923,85.923,30267.0
2019-07-22 10:45:00,101.59,101.63,101.49,101.54,41817.0,85.9145,85.9484,85.83,85.8723,41817.0
2019-07-22 10:50:00,101.53,101.67,101.51,101.66,20305.0,85.8638,85.9822,85.8469,85.9737,20305.0
2019-07-22 10:55:00,101.67,101.67,101.53,101.58,36802.0,85.9822,85.9822,85.8638,85.9061,36802.0
2019-07-22 11:00:00,101.57,101.57,101.43,101.55,45457.0,85.8976,85.8976,85.7792,85.8807,45457.0
2019-07-22 11:05:00,101.56,101.58,101.5,101.56,27793.0,85.8892,85.9061,85.8384,85.8892,27793.0
2019-07-22 11:10:00,101.56,101.7,101.52,101.7,28802.0,85.8892,86.0076,85.8553,86.0076,28802.0
2019-07-22 11:15:00,101.7,101.72,101.6,101.67,25212.0,86.0076,86.0245,85.923,85.9822,25212.0
2019-07-22 11:20:00,101.66,101.66,101.57,101.59,35707.0,85.9737,85.9737,85.8976,85.9145,35707.0
2019-07-22 11:25:00,101.59,101.74,101.59,101.73,22340.0,85.9145,86.0414,85.9145,86.0329,22340.0
2019-07-22 11:30:00,101.73,101.75,101.6,101.64,17526.0,86.0329,86.0499,85.923,85.9568,17526.0
2019-07-22 11:35:00,101.64,101.81,101.62,101.76,16859.0,85.9568,86.1006,85.9399,86.0583,16859.0
2019-07-22 11:40:00,101.76,101.76,101.71,101.71,8758.0,86.0583,86.0583,86.016,86.016,8758.0
2019-07-22 11:45:00,101.71,101.71,101.63,101.65,14645.0,86.016,86.016,85.9484,85.9653,14645.0
2019-07-22 11:50:00,101.66,101.68,101.58,101.67,11030.0,85.9737,85.9907,85.9061,85.9822,11030.0
2019-07-22 11:55:00,101.67,101.67,101.55,101.56,11854.0,85.9822,85.9822,85.8807,85.8892,11854.0
2019-07-22 12:00:00,101.57,101.57,101.41,101.44,20618.0,85.8976,85.8976,85.7623,85.7877,20618.0
2019-07-22 12:05:00,101.46,101.46,101.29,101.31,14078.0,85.8046,85.8046,85.6608,85.6777,14078.0
2019-07-22 12:10:00,101.31,101.35,101.27,101.27,11418.0,85.6777,85.7116,85.6439,85.6439,11418.0
2019-07-22 12:15:00,101.29,101.39,101.26,101.35,15440.0,85.6608,85.7454,85.6355,85.7116,15440.0
2019-07-22 12:20:00,101.33,101.37,101.29,101.33,24709.0,85.6947,85.7285,85.6608,85.6947,24709.0
2019-07-22 12:25:00,101.31,101.39,101.29,101.34,12780.0,85.6777,85.7454,85.6608,85.7031,12780.0
2019-07-22 12:30:00,101.36,101.36,101.31,101.32,10404.0,85.72,85.72,85.6777,85.6862,10404.0
2019-07-22 12:35:00,101.33,101.4,101.33,101.34,26067.0,85.6947,85.7539,85.6947,85.7031,26067.0
2019-07-22 12:40:00,101.35,101.41,101.34,101.4,11394.0,85.7116,85.7623,85.7031,85.7539,11394.0
2019-07-22 12:45:00,101.41,101.49,101.37,101.48,15591.0,85.7623,85.83,85.7285,85.8215,15591.0
2019-07-22 12:50:00,101.49,101.5,101.44,101.48,10309.0,85.83,85.8384,85.7877,85.8215,10309.0
2019-07-22 12:55:00,101.48,101.51,101.45,101.5,12069.0,85.8215,85.8469,85.7961,85.8384,12069.0
2019-07-22 13:00:00,101.5,101.5,101.41,101.44,6861.0,85.8384,85.8384,85.7623,85.7877,6861.0
2019-07-22 13:05:00,101.43,101.43,101.41,101.43,10951.0,85.7792,85.7792,85.7623,85.7792,10951.0
2019-07-22 13:10:00,101.43,101.46,101.42,101.45,9985.0,85.7792,85.8046,85.7708,85.7961,9985.0
2019-07-22 13:15:00,101.44,101.45,101.41,101.45,8815.0,85.7877,85.7961,85.7623,85.7961,8815.0
2019-07-22 13:20:00,101.45,101.45,101.41,101.43,7308.0,85.7961,85.7961,85.7623,85.7792,7308.0
2019-07-22 13:25:00,101.42,101.44,101.38,101.4,8930.0,85.7708,85.7877,85.7369,85.7539,8930.0
2019-07-22 13:30:00,101.4,101.45,101.4,101.41,11504.0,85.7539,85.7961,85.7539,85.7623,11504.0
2019-07-22 13:35:00,101.41,101.44,101.39,101.43,7504.0,85.7623,85.7877,85.7454,85.7792,7504.0
2019-07-22 13:40:00,101.43,101.54,101.43,101.52,20944.0,85.7792,85.8723,85.7792,85.8553,20944.0
2019-07-22 13:45:00,101.52,101.54,101.51,101.52,12344.0,85.8553,85.8723,85.8469,85.8553,12344.0
2019-07-22 13:50:00,101.53,101.57,101.52,101.57,18064.0,85.8638,85.8976,85.8553,85.8976,18064.0
2019-07-22 13:55:00,101.57,101.66,101.55,101.64,23261.0,85.8976,85.9737,85.8807,85.9568,23261.0
2019-07-22 14:00:00,101.63,101.66,101.6,101.61,8603.0,85.9484,85.9737,85.923,85.9315,8603.0
2019-07-22 14:05:00,101.61,101.7,101.6,101.68,15137.0,85.9315,86.0076,85.923,85.9907,15137.0
2019-07-22 14:10:00,101.68,101.7,101.66,101.69,13227.0,85.9907,86.0076,85.9737,85.9991,13227.0
2019-07-22 14:15:00,101.7,101.74,101.69,101.7,49841.0,86.0076,86.0414,85.9991,86.0076,49841.0
2019-07-22 14:20:00,101.69,101.71,101.68,101.69,10044.0,85.9991,86.016,85.9907,85.9991,10044.0
2019-07-22 14:25:00,101.69,101.69,101.61,101.63,17783.0,85.9991,85.9991,85.9315,85.9484,17783.0
2019-07-22 14:30:00,101.61,101.71,101.58,101.69,47974.0,85.9315,86.016,85.9061,85.9991,47974.0
2019-07-22 14:35:00,101.68,101.68,101.63,101.63,12997.0,85.9907,85.9907,85.9484,85.9484,12997.0
2019-07-22 14:40:00,101.64,101.67,101.63,101.65,10285.0,85.9568,85.9822,85.9484,85.9653,10285.0
2019-07-22 14:45:00,101.66,101.69,101.6,101.68,26167.0,85.9737,85.9991,85.923,85.9907,26167.0
2019-07-22 14:50:00,101.69,101.7,101.65,101.7,12127.0,85.9991,86.0076,85.9653,86.0076,12127.0
2019-07-22 14:55:00,101.7,101.72,101.68,101.71,15615.0,86.0076,86.0245,85.9907,86.016,15615.0
2019-07-22 15:00:00,101.71,101.84,101.7,101.76,31281.0,86.016,86.126,86.0076,86.0583,31281.0
2019-07-22 15:05:00,101.77,101.79,101.6,101.61,15560.0,86.0668,86.0837,85.923,85.9315,15560.0
2019-07-22 15:10:00,101.62,101.62,101.54,101.55,20377.0,85.9399,85.9399,85.8723,85.8807,20377.0
2019-07-22 15:15:00,101.55,101.57,101.5,101.54,15910.0,85.8807,85.8976,85.8384,85.8723,15910.0
2019-07-22 15:20:00,101.54,101.56,101.41,101.44,26526.0,85.8723,85.8892,85.7623,85.7877,26526.0
2019-07-22 15:25:00,101.44,101.46,101.38,101.41,29004.0,85.7877,85.8046,85.7369,85.7623,29004.0
2019-07-22 15:30:00,101.42,101.42,101.23,101.25,24699.0,85.7708,85.7708,85.6101,85.627,24699.0
2019-07-22 15:35:00,101.24,101.25,101.19,101.22,27093.0,85.6185,85.627,85.5763,85.6016,27093.0
2019-07-22 15:40:00,101.22,101.25,101.15,101.15,36269.0,85.6016,85.627,85.5424,85.5424,36269.0
2019-07-22 15:45:00,101.14,101.18,101.08,101.17,42157.0,85.534,85.5678,85.4832,85.5593,42157.0
2019-07-22 15:50:00,101.17,101.22,101.11,101.2,61212.0,85.5593,85.6016,85.5086,85.5847,61212.0
2019-07-22 15:55:00,101.2,101.25,101.18,101.25,145705.0,85.5847,85.627,85.5678,85.627,145705.0
2019-07-23 09:30:00,101.56,101.95,101.5,101.91,162000.0,85.8892,86.219,85.8384,86.1852,162000.0
2019-07-23 09:35:00,101.9,101.9,101.5,101.51,46372.0,86.1767,86.1767,85.8384,85.8469,46372.0
2019-07-23 09:40:00,101.51,101.57,101.34,101.57,35078.0,85.8469,85.8976,85.7031,85.8976,35078.0
2019-07-23 09:45:00,101.55,101.57,101.35,101.38,35893.0,85.8807,85.8976,85.7116,85.7369,35893.0
2019-07-23 09:50:00,101.38,101.39,101.19,101.2,41759.0,85.7369,85.7454,85.5763,85.5847,41759.0
2019-07-23 09:55:00,101.21,101.37,101.11,101.37,41830.0,85.5932,85.7285,85.5086,85.7285,41830.0
2019-07-23 10:00:00,101.36,101.41,101.21,101.32,40137.0,85.72,85.7623,85.5932,85.6862,40137.0
2019-07-23 10:05:00,101.33,101.41,101.31,101.41,47301.0,85.6947,85.7623,85.6777,85.7623,47301.0
2019-07-23 10:10:00,101.41,101.43,101.32,101.37,33104.0,85.7623,85.7792,85.6862,85.7285,33104.0
2019-07-23 10:15:00,101.37,101.43,101.31,101.34,11355.0,85.7285,85.7792,85.6777,85.7031,11355.0
2019-07-23 10:20:00,101.32,101.33,101.23,101.25,16285.0,85.6862,85.6947,85.6101,85.627,16285.0
2019-07-23 10:25:00,101.26,101.31,101.23,101.24,11635.0,85.6355,85.6777,85.6101,85.6185,11635.0
2019-07-23 10:30:00,101.24,101.29,101.19,101.23,31065.0,85.6185,85.6608,85.5763,85.6101,31065.0
2019-07-23 10:35:00,101.23,101.28,101.21,101.26,15473.0,85.6101,85.6524,85.5932,85.6355,15473.0
2019-07-23 10:40:00,101.27,101.28,101.2,101.25,18504.0,85.6439,85.6524,85.5847,85.627,18504.0
2019-07-23 10:45:00,101.25,101.25,101.18,101.2,16930.0,85.627,85.627,85.5678,85.5847,16930.0
2019-07-23 10:50:00,101.2,101.26,101.2,101.21,19251.0,85.5847,85.6355,85.5847,85.5932,19251.0
2019-07-23 10:55:00,101.21,101.4,101.21,101.4,23351.0,85.5932,85.7539,85.5932,85.7539,23351.0
2019-07-23 11:00:00,101.39,101.42,101.35,101.42,20328.0,85.7454,85.7708,85.7116,85.7708,20328.0
2019-07-23 11:05:00,101.42,101.5,101.38,101.48,16751.0,85.7708,85.8384,85.7369,85.8215,16751.0
2019-07-23 11:10:00,101.48,101.6,101.47,101.6,19762.0,85.8215,85.923,85.8131,85.923,19762.0
2019-07-23 11:15:00,101.6,101.61,101.56,101.57,23630.0,85.923,85.9315,85.8892,85.8976,23630.0
2019-07-23 11:20:00,101.56,101.56,101.49,101.54,25758.0,85.8892,85.8892,85.83,85.8723,25758.0
2019-07-23 11:25:00,101.54,101.55,101.41,101.43,27211.0,85.8723,85.8807,85.7623,85.7792,27211.0
2019-07-23 11:30:00,101.44,101.44,101.36,101.41,14077.0,85.7877,85.7877,85.72,85.7623,14077.0
2019-07-23 11:35:00,101.4,101.4,101.3,101.38,16823.0,85.7539,85.7539,85.6693,85.7369,16823.0
2019-07-23 11:40:00,101.37,101.44,101.33,101.43,21402.0,85.7285,85.7877,85.6947,85.7792,21402.0
2019-07-23 11:45:00,101.43,101.43,101.31,101.32,13239.0,85.7792,85.7792,85.6777,85.6862,13239.0
2019-07-23 11:50:00,101.31,101.36,101.3,101.34,18495.0,85.6777,85.72,85.6693,85.7031,18495.0
2019-07-23 11:55:00,101.34,101.4,101.32,101.38,18282.0,85.7031,85.7539,85.6862,85.7369,18282.0
2019-07-23 12:00:00,101.38,101.4,101.23,101.25,21104.0,85.7369,85.7539,85.6101,85.627,21104.0
2019-07-23 12:05:00,101.25,101.34,101.23,101.3,10796.0,85.627,85.7031,85.6101,85.6693,10796.0
2019-07-23 12:10:00,101.29,101.38,101.28,101.34,14527.0,85.6608,85.7369,85.6524,85.7031,14527.0
2019-07-23 12:15:00,101.35,101.39,101.31,101.38,16082.0,85.7116,85.7454,85.6777,85.7369,16082.0
2019-07-23 12:20:00,101.37,101.43,101.37,101.38,15100.0,85.7285,85.7792,85.7285,85.7369,15100.0
2019-07-23 12:25:00,101.38,101.39,101.28,101.3,16896.0,85.7369,85.7454,85.6524,85.6693,16896.0
2019-07-23 12:30:00,101.3,101.32,101.26,101.3,11211.0,85.6693,85.6862,85.6355,85.6693,11211.0
2019-07-23 12:35:00,101.3,101.38,101.29,101.34,10218.0,85.6693,85.7369,85.6608,85.7031,10218.0
2019-07-23 12:40:00,101.34,101.4,101.33,101.38,48048.0,85.7031,85.7539,85.6947,85.7369,48048.0
2019-07-23 12:45:00,101.39,101.51,101.39,101.5,12686.0,85.7454,85.8469,85.7454,85.8384,12686.0
2019-07-23 12:50:00,101.5,101.5,101.41,101.42,15160.0,85.8384,85.8384,85.7623,85.7708,15160.0
2019-07-23 12:55:00,101.42,101.46,101.39,101.44,15086.0,85.7708,85.8046,85.7454,85.7877,15086.0
2019-07-23 13:00:00,101.44,101.45,101.31,101.32,15331.0,85.7877,85.7961,85.6777,85.6862,15331.0
2019-07-23 13:05:00,101.33,101.37,101.3,101.34,21154.0,85.6947,85.7285,85.6693,85.7031,21154.0
2019-07-23 13:10:00,101.31,101.37,101.28,101.32,21642.0,85.6777,85.7285,85.6524,85.6862,21642.0
2019-07-23 13:15:00,101.33,101.4,101.3,101.38,10414.0,85.6947,85.7539,85.6693,85.7369,10414.0
2019-07-23 13:20:00,101.38,101.44,101.37,101.38,13943.0,85.7369,85.7877,85.7285,85.7369,13943.0
2019-07-23 13:25:00,101.39,101.44,101.34,101.37,21124.0,85.7454,85.7877,85.7031,85.7285,21124.0
2019-07-23 13:30:00,101.37,101.38,101.32,101.36,16624.0,85.7285,85.7369,85.6862,85.72,16624.0
2019-07-23 13:35:00,101.37,101.46,101.36,101.45,17735.0,85.7285,85.8046,85.72,85.7961,17735.0
2019-07-23 13:40:00,101.45,101.71,101.45,101.66,32636.0,85.7961,86.016,85.7961,85.9737,32636.0
2019-07-23 13:45:00,101.66,101.69,101.63,101.66,14137.0,85.9737,85.9991,85.9484,85.9737,14137.0
2019-07-23 13:50:00,101.65,101.65,101.59,101.6,11533.0,85.9653,85.9653,85.9145,85.923,11533.0
2019-07-23 13:55:00,101.6,101.74,101.57,101.72,17888.0,85.923,86.0414,85.8976,86.0245,17888.0
2019-07-23 14:00:00,101.73,101.75,101.62,101.67,26845.0,86.0329,86.0499,85.9399,85.9822,26845.0
2019-07-23 14:05:00,101.66,101.69,101.62,101.63,15592.0,85.9737,85.9991,85.9399,85.9484,15592.0
2019-07-23 14:10:00,101.63,101.67,101.6,101.65,20797.0,85.9484,85.9822,85.923,85.9653,20797.0
2019-07-23 14:15:00,101.65,101.69,101.62,101.67,16021.0,85.9653,85.9991,85.9399,85.9822,16021.0
2019-07-23 14:20:00,101.66,101.7,101.63,101.63,12744.0,85.9737,86.0076,85.9484,85.9484,12744.0
2019-07-23 14:25:00,101.63,101.64,101.59,101.61,15002.0,85.9484,85.9568,85.9145,85.9315,15002.0
2019-07-23 14:30:00,101.6,101.61,101.52,101.54,23239.0,85.923,85.9315,85.8553,85.8723,23239.0
2019-07-23 14:35:00,101.56,101.59,101.52,101.58,15984.0,85.8892,85.9145,85.8553,85.9061,15984.0
2019-07-23 14:40:00,101.57,101.65,101.54,101.65,16463.0,85.8976,85.9653,85.8723,85.9653,16463.0
2019-07-23 14:45:00,101.68,101.76,101.65,101.74,18279.0,85.9907,86.0583,85.9653,86.0414,18279.0
2019-07-23 14:50:00,101.74,101.76,101.68,101.69,17905.0,86.0414,86.0583,85.9907,85.9991,17905.0
2019-07-23 14:55:00,101.7,101.73,101.69,101.73,16849.0,86.0076,86.0329,85.9991,86.0329,16849.0
2019-07-23 15:00:00,101.73,101.73,101.64,101.66,18042.0,86.0329,86.0329,85.9568,85.9737,18042.0
2019-07-23 15:05:00,101.66,101.71,101.65,101.66,25782.0,85.9737,86.016,85.9653,85.9737,25782.0
2019-07-23 15:10:00,101.66,101.73,101.65,101.72,20385.0,85.9737,86.0329,85.9653,86.0245,20385.0
2019-07-23 15:15:00,101.72,101.73,101.64,101.68,25177.0,86.0245,86.0329,85.9568,85.9907,25177.0
2019-07-23 15:20:00,101.68,101.69,101.65,101.67,13673.0,85.9907,85.9991,85.9653,85.9822,13673.0
2019-07-23 15:25:00,101.68,101.71,101.64,101.71,25278.0,85.9907,86.016,85.9568,86.016,25278.0
2019-07-23 15:30:00,101.71,101.78,101.7,101.75,38119.0,86.016,86.0752,86.0076,86.0499,38119.0
2019-07-23 15:35:00,101.75,101.76,101.71,101.72,31317.0,86.0499,86.0583,86.016,86.0245,31317.0
2019-07-23 15:40:00,101.71,101.74,101.64,101.68,30679.0,86.016,86.0414,85.9568,85.9907,30679.0
2019-07-23 15:45:00,101.68,101.68,101.57,101.58,29177.0,85.9907,85.9907,85.8976,85.9061,29177.0
2019-07-23 15:50:00,101.57,101.61,101.52,101.54,54190.0,85.8976,85.9315,85.8553,85.8723,54190.0
2019-07-23 15:55:00,101.55,101.65,101.48,101.62,112000.0,85.8807,85.9653,85.8215,85.9399,112000.0
2019-07-24 09:30:00,101.85,101.95,101.39,101.83,124260.0,86.1344,86.219,85.7454,86.1175,124260.0
2019-07-24 09:35:00,101.86,101.98,101.65,101.69,34299.0,86.1429,86.2444,85.9653,85.9991,34299.0
2019-07-24 09:40:00,101.69,101.77,101.49,101.77,32406.0,85.9991,86.0668,85.83,86.0668,32406.0
2019-07-24 09:45:00,101.75,101.88,101.66,101.79,31816.0,86.0499,86.1598,85.9737,86.0837,31816.0
2019-07-24 09:50:00,101.79,102.04,101.75,101.93,61784.0,86.0837,86.2951,86.0499,86.2021,61784.0
2019-07-24 09:55:00,101.93,102.11,101.91,101.99,30645.0,86.2021,86.3543,86.1852,86.2528,30645.0
2019-07-24 10:00:00,102.0,102.3,101.95,102.16,62783.0,86.2613,86.515,86.219,86.3966,62783.0
2019-07-24 10:05:00,102.16,102.16,102.02,102.05,20465.0,86.3966,86.3966,86.2782,86.3036,20465.0
2019-07-24 10:10:00,102.05,102.07,101.92,102.02,22599.0,86.3036,86.3205,86.1936,86.2782,22599.0
2019-07-24 10:15:00,102.04,102.08,101.94,101.99,30888.0,86.2951,86.3289,86.2105,86.2528,30888.0
2019-07-24 10:20:00,101.99,101.99,101.8,101.82,19829.0,86.2528,86.2528,86.0921,86.109,19829.0
2019-07-24 10:25:00,101.8,101.82,101.67,101.67,10952.0,86.0921,86.109,85.9822,85.9822,10952.0
2019-07-24 10:30:00,101.69,101.75,101.65,101.66,16299.0,85.9991,86.0499,85.9653,85.9737,16299.0
2019-07-24 10:35:00,101.65,101.72,101.63,101.72,22080.0,85.9653,86.0245,85.9484,86.0245,22080.0
2019-07-24 10:40:00,101.72,101.78,101.69,101.73,45871.0,86.0245,86.0752,85.9991,86.0329,45871.0
2019-07-24 10:45:00,101.74,101.82,101.72,101.73,38487.0,86.0414,86.109,86.0245,86.0329,38487.0
2019-07-24 10:50:00,101.72,101.72,101.55,101.55,10553.0,86.0245,86.0245,85.8807,85.8807,10553.0
2019-07-24 10:55:00,101.55,101.58,101.38,101.42,24263.0,85.8807,85.9061,85.7369,85.7708,24263.0
2019-07-24 11:00:00,101.44,101.5,101.33,101.38,45280.0,85.7877,85.8384,85.6947,85.7369,45280.0
2019-07-24 11:05:00,101.38,101.47,101.38,101.41,11772.0,85.7369,85.8131,85.7369,85.7623,11772.0
2019-07-24 11:10:00,101.39,101.46,101.33,101.34,22045.0,85.7454,85.8046,85.6947,85.7031,22045.0
2019-07-24 11:15:00,101.34,101.47,101.32,101.46,21380.0,85.7031,85.8131,85.6862,85.8046,21380.0
2019-07-24 11:20:00,101.45,101.45,101.35,101.41,11924.0,85.7961,85.7961,85.7116,85.7623,11924.0
2019-07-24 11:25:00,101.39,101.48,101.37,101.47,11899.0,85.7454,85.8215,85.7285,85.8131,11899.0
2019-07-24 11:30:00,101.45,101.51,101.44,101.45,17138.0,85.7961,85.8469,85.7877,85.7961,17138.0
2019-07-24 11:35:00,101.43,101.63,101.43,101.61,14077.0,85.7792,85.9484,85.7792,85.9315,14077.0
2019-07-24 11:40:00,101.61,101.65,101.52,101.6,30128.0,85.9315,85.9653,85.8553,85.923,30128.0
2019-07-24 11:45:00,101.6,101.66,101.57,101.6,16869.0,85.923,85.9737,85.8976,85.923,16869.0
2019-07-24 11:50:00,101.59,101.62,101.55,101.57,16263.0,85.9145,85.9399,85.8807,85.8976,16263.0
2019-07-24 11:55:00,101.58,101.61,101.54,101.57,12658.0,85.9061,85.9315,85.8723,85.8976,12658.0
2019-07-24 12:00:00,101.58,101.58,101.49,101.54,15584.0,85.9061,85.9061,85.83,85.8723,15584.0
2019-07-24 12:05:00,101.56,101.57,101.5,101.52,9264.0,85.8892,85.8976,85.8384,85.8553,9264.0
2019-07-24 12:10:00,101.5,101.54,101.33,101.34,45816.0,85.8384,85.8723,85.6947,85.7031,45816.0
2019-07-24 12:15:00,101.34,101.37,101.31,101.32,8098.0,85.7031,85.7285,85.6777,85.6862,8098.0
2019-07-24 12:20:00,101.31,101.39,101.31,101.37,10495.0,85.6777,85.7454,85.6777,85.7285,10495.0
2019-07-24 12:25:00,101.37,101.45,101.36,101.41,12378.0,85.7285,85.7961,85.72,85.7623,12378.0
2019-07-24 12:30:00,101.42,101.48,101.4,101.45,16993.0,85.7708,85.8215,85.7539,85.7961,16993.0
2019-07-24 12:35:00,101.44,101.44,101.38,101.43,8477.0,85.7877,85.7877,85.7369,85.7792,8477.0
2019-07-24 12:40:00,101.43,101.44,101.36,101.38,11607.0,85.7792,85.7877,85.72,85.7369,11607.0
2019-07-24 12:45:00,101.39,101.42,101.35,101.37,9317.0,85.7454,85.7708,85.7116,85.7285,9317.0
2019-07-24 12:50:00,101.37,101.39,101.33,101.38,13665.0,85.7285,85.7454,85.6947,85.7369,13665.0
2019-07-24 12:55:00,101.38,101.39,101.34,101.36,35517.0,85.7369,85.7454,85.7031,85.72,35517.0
2019-07-24 13:00:00,101.36,101.39,101.33,101.39,28045.0,85.72,85.7454,85.6947,85.7454,28045.0
2019-07-24 13:05:00,101.37,101.39,101.29,101.36,17698.0,85.7285,85.7454,85.6608,85.72,17698.0
2019-07-24 13:10:00,101.35,101.35,101.28,101.29,16332.0,85.7116,85.7116,85.6524,85.6608,16332.0
2019-07-24 13:15:00,101.29,101.35,101.28,101.32,15279.0,85.6608,85.7116,85.6524,85.6862,15279.0
2019-07-24 13:20:00,101.32,101.37,101.3,101.32,14111.0,85.6862,85.7285,85.6693,85.6862,14111.0
2019-07-24 13:25:00,101.33,101.41,101.29,101.34,74768.0,85.6947,85.7623,85.6608,85.7031,74768.0
2019-07-24 13:30:00,101.35,101.45,101.35,101.4,27502.0,85.7116,85.7961,85.7116,85.7539,27502.0
2019-07-24 13:35:00,101.4,101.51,101.4,101.46,14872.0,85.7539,85.8469,85.7539,85.8046,14872.0
2019-07-24 13:40:00,101.46,101.57,101.45,101.52,13105.0,85.8046,85.8976,85.7961,85.8553,13105.0
2019-07-24 13:45:00,101.51,101.57,101.51,101.56,12063.0,85.8469,85.8976,85.8469,85.8892,12063.0
2019-07-24 13:50:00,101.56,101.6,101.53,101.57,11149.0,85.8892,85.923,85.8638,85.8976,11149.0
2019-07-24 13:55:00,101.59,101.62,101.5,101.6,24224.0,85.9145,85.9399,85.8384,85.923,24224.0
2019-07-24 14:00:00,101.57,101.72,101.57,101.72,14752.0,85.8976,86.0245,85.8976,86.0245,14752.0
2019-07-24 14:05:00,101.73,101.74,101.64,101.66,10530.0,86.0329,86.0414,85.9568,85.9737,10530.0
2019-07-24 14:10:00,101.66,101.72,101.65,101.69,15370.0,85.9737,86.0245,85.9653,85.9991,15370.0
2019-07-24 14:15:00,101.7,101.78,101.68,101.77,6751.0,86.0076,86.0752,85.9907,86.0668,6751.0
2019-07-24 14:20:00,101.78,101.78,101.68,101.7,33047.0,86.0752,86.0752,85.9907,86.0076,33047.0
2019-07-24 14:25:00,101.7,101.75,101.68,101.72,22946.0,86.0076,86.0499,85.9907,86.0245,22946.0
2019-07-24 14:30:00,101.73,101.77,101.69,101.75,11368.0,86.0329,86.0668,85.9991,86.0499,11368.0
2019-07-24 14:35:00,101.75,101.82,101.74,101.8,16687.0,86.0499,86.109,86.0414,86.0921,16687.0
2019-07-24 14:40:00,101.82,101.87,101.79,101.85,13231.0,86.109,86.1513,86.0837,86.1344,13231.0
2019-07-24 14:45:00,101.83,101.91,101.83,101.9,13978.0,86.1175,86.1852,86.1175,86.1767,13978.0
2019-07-24 14:50:00,101.89,101.91,101.85,101.87,14126.0,86.1682,86.1852,86.1344,86.1513,14126.0
2019-07-24 14:55:00,101.86,101.9,101.78,101.83,29878.0,86.1429,86.1767,86.0752,86.1175,29878.0
2019-07-24 15:00:00,101.83,101.86,101.8,101.84,13316.0,86.1175,86.1429,86.0921,86.126,13316.0
2019-07-24 15:05:00,101.83,101.88,101.83,101.86,14767.0,86.1175,86.1598,86.1175,86.1429,14767.0
2019-07-24 15:10:00,101.87,101.95,101.86,101.94,18959.0,86.1513,86.219,86.1429,86.2105,18959.0
2019-07-24 15:15:00,101.95,101.96,101.84,101.86,26466.0,86.219,86.2274,86.126,86.1429,26466.0
2019-07-24 15:20:00,101.86,101.87,101.83,101.84,22908.0,86.1429,86.1513,86.1175,86.126,22908.0
2019-07-24 15:25:00,101.82,101.88,101.82,101.87,15555.0,86.109,86.1598,86.109,86.1513,15555.0
2019-07-24 15:30:00,101.87,101.91,101.84,101.9,31727.0,86.1513,86.1852,86.126,86.1767,31727.0
2019-07-24 15:35:00,101.9,101.95,101.89,101.94,33455.0,86.1767,86.219,86.1682,86.2105,33455.0
2019-07-24 15:40:00,101.95,102.1,101.93,102.07,37449.0,86.219,86.3458,86.2021,86.3205,37449.0
2019-07-24 15:45:00,102.08,102.11,102.0,102.11,54480.0,86.3289,86.3543,86.2613,86.3543,54480.0
2019-07-24 15:50:00,102.11,102.3,102.11,102.29,108650.0,86.3543,86.515,86.3543,86.5065,108650.0
2019-07-24 15:55:00,102.3,102.37,102.22,102.33,222269.0,86.515,86.5742,86.4473,86.5404,222269.0
2019-07-25 09:30:00,102.09,102.24,102.0,102.14,123092.0,86.3374,86.4642,86.2613,86.3797,123092.0
2019-07-25 09:35:00,102.13,102.18,101.75,101.8,33326.0,86.3712,86.4135,86.0499,86.0921,33326.0
2019-07-25 09:40:00,101.8,102.03,101.79,102.03,25295.0,86.0921,86.2866,86.0837,86.2866,25295.0
2019-07-25 09:45:00,102.05,102.08,101.91,101.97,19081.0,86.3036,86.3289,86.1852,86.2359,19081.0
2019-07-25 09:50:00,101.98,102.15,101.94,101.94,16214.0,86.2444,86.3881,86.2105,86.2105,16214.0
2019-07-25 09:55:00,101.93,101.94,101.71,101.83,22676.0,86.2021,86.2105,86.016,86.1175,22676.0
2019-07-25 10:00:00,101.84,101.86,101.74,101.8,20099.0,86.126,86.1429,86.0414,86.0921,20099.0
2019-07-25 10:05:00,101.82,101.84,101.71,101.78,24307.0,86.109,86.126,86.016,86.0752,24307.0
2019-07-25 10:10:00,101.77,101.84,101.74,101.83,23529.0,86.0668,86.126,86.0414,86.1175,23529.0
2019-07-25 10:15:00,101.84,101.96,101.8,101.84,23335.0,86.126,86.2274,86.0921,86.126,23335.0
2019-07-25 10:20:00,101.84,101.97,101.84,101.93,16062.0,86.126,86.2359,86.126,86.2021,16062.0
2019-07-25 10:25:00,101.95,102.09,101.9,102.09,25743.0,86.219,86.3374,86.1767,86.3374,25743.0
2019-07-25 10:30:00,102.08,102.13,102.05,102.07,19128.0,86.3289,86.3712,86.3036,86.3205,19128.0
2019-07-25 10:35:00,102.07,102.07,101.98,102.03,8253.0,86.3205,86.3205,86.2444,86.2866,8253.0
2019-07-25 10:40:00,102.03,102.05,101.99,102.02,22487.0,86.2866,86.3036,86.2528,86.2782,22487.0
2019-07-25 10:45:00,102.03,102.06,101.93,101.97,21108.0,86.2866,86.312,86.2021,86.2359,21108.0
2019-07-25 10:50:00,101.99,102.08,101.98,102.02,26124.0,86.2528,86.3289,86.2444,86.2782,26124.0
2019-07-25 10:55:00,102.01,102.1,101.97,101.99,22409.0,86.2697,86.3458,86.2359,86.2528,22409.0
2019-07-25 11:00:00,101.96,102.04,101.95,101.96,19558.0,86.2274,86.2951,86.219,86.2274,19558.0
2019-07-25 11:05:00,101.96,101.97,101.84,101.85,10486.0,86.2274,86.2359,86.126,86.1344,10486.0
2019-07-25 11:10:00,101.87,102.0,101.87,101.96,32984.0,86.1513,86.2613,86.1513,86.2274,32984.0
2019-07-25 11:15:00,101.92,101.92,101.69,101.72,21014.0,86.1936,86.1936,85.9991,86.0245,21014.0
2019-07-25 11:20:00,101.72,101.81,101.66,101.78,19327.0,86.0245,86.1006,85.9737,86.0752,19327.0
2019-07-25 11:25:00,101.76,101.87,101.74,101.85,17397.0,86.0583,86.1513,86.0414,86.1344,17397.0
2019-07-25 11:30:00,101.84,101.93,101.82,101.88,16180.0,86.126,86.2021,86.109,86.1598,16180.0
2019-07-25 11:35:00,101.88,101.88,101.76,101.82,28164.0,86.1598,86.1598,86.0583,86.109,28164.0
2019-07-25 11:40:00,101.82,101.88,101.79,101.82,14227.0,86.109,86.1598,86.0837,86.109,14227.0
2019-07-25 11:45:00,101.84,101.84,101.65,101.69,54020.0,86.126,86.126,85.9653,85.9991,54020.0
2019-07-25 11:50:00,101.68,101.74,101.64,101.69,25138.0,85.9907,86.0414,85.9568,85.9991,25138.0
2019-07-25 11:55:00,101.7,101.78,101.69,101.75,17985.0,86.0076,86.0752,85.9991,86.0499,17985.0
2019-07-25 12:00:00,101.75,101.79,101.7,101.73,28075.0,86.0499,86.0837,86.0076,86.0329,28075.0
2019-07-25 12:05:00,101.73,101.76,101.69,101.75,23742.0,86.0329,86.0583,85.9991,86.0499,23742.0
2019-07-25 12:10:00,101.74,101.78,101.72,101.74,22702.0,86.0414,86.0752,86.0245,86.0414,22702.0
2019-07-25 12:15:00,101.73,101.82,101.73,101.79,29326.0,86.0329,86.109,86.0329,86.0837,29326.0
2019-07-25 12:20:00,101.79,101.8,101.75,101.76,16713.0,86.0837,86.0921,86.0499,86.0583,16713.0
2019-07-25 12:25:00,101.76,101.8,101.63,101.67,20664.0,86.0583,86.0921,85.9484,85.9822,20664.0
2019-07-25 12:30:00,101.66,101.8,101.64,101.79,94619.0,85.9737,86.0921,85.9568,86.0837,94619.0
2019-07-25 12:35:00,101.78,101.8,101.58,101.58,60122.0,86.0752,86.0921,85.9061,85.9061,60122.0
2019-07-25 12:40:00,101.59,101.59,101.48,101.56,62228.0,85.9145,85.9145,85.8215,85.8892,62228.0
2019-07-25 12:45:00,101.58,101.74,101.58,101.74,17032.0,85.9061,86.0414,85.9061,86.0414,17032.0
2019-07-25 12:50:00,101.73,101.78,101.71,101.76,34624.0,86.0329,86.0752,86.016,86.0583,34624.0
2019-07-25 12:55:00,101.75,101.89,101.75,101.87,14392.0,86.0499,86.1682,86.0499,86.1513,14392.0
2019-07-25 13:00:00,101.86,101.88,101.75,101.77,19922.0,86.1429,86.1598,86.0499,86.0668,19922.0
2019-07-25 13:05:00,101.78,101.95,101.78,101.93,12337.0,86.0752,86.219,86.0752,86.2021,12337.0
2019-07-25 13:10:00,101.93,102.0,101.92,101.96,15188.0,86.2021,86.2613,86.1936,86.2274,15188.0
2019-07-25 13:15:00,101.98,102.04,101.98,102.02,10147.0,86.2444,86.2951,86.2444,86.2782,10147.0
2019-07-25 13:20:00,102.01,102.01,101.89,102.01,12125.0,86.2697,86.2697,86.1682,86.2697,12125.0
2019-07-25 13:25:00,101.98,102.04,101.98,102.04,11329.0,86.2444,86.2951,86.2444,86.2951,11329.0
2019-07-25 13:30:00,102.04,102.09,102.01,102.06,15113.0,86.2951,86.3374,86.2697,86.312,15113.0
2019-07-25 13:35:00,102.05,102.09,102.04,102.09,15343.0,86.3036,86.3374,86.2951,86.3374,15343.0
2019-07-25 13:40:00,102.1,102.19,102.08,102.15,17047.0,86.3458,86.422,86.3289,86.3881,17047.0
2019-07-25 13:45:00,102.15,102.16,102.07,102.09,22249.0,86.3881,86.3966,86.3205,86.3374,22249.0
2019-07-25 13:50:00,102.08,102.09,102.02,102.06,13196.0,86.3289,86.3374,86.2782,86.312,13196.0
2019-07-25 13:55:00,102.06,102.11,102.04,102.06,19903.0,86.312,86.3543,86.2951,86.312,19903.0
2019-07-25 14:00:00,102.05,102.15,102.05,102.14,13917.0,86.3036,86.3881,86.3036,86.3797,13917.0
2019-07-25 14:05:00,102.13,102.2,102.11,102.17,15468.0,86.3712,86.4304,86.3543,86.405,15468.0
2019-07-25 14:10:00,102.17,102.22,102.13,102.22,17733.0,86.405,86.4473,86.3712,86.4473,17733.0
2019-07-25 14:15:00,102.23,102.26,102.16,102.18,14652.0,86.4558,86.4812,86.3966,86.4135,14652.0
2019-07-25 14:20:00,102.2,102.21,102.14,102.2,16922.0,86.4304,86.4389,86.3797,86.4304,16922.0
2019-07-25 14:25:00,102.2,102.26,102.18,102.24,23304.0,86.4304,86.4812,86.4135,86.4642,23304.0
2019-07-25 14:30:00,102.23,102.23,102.16,102.19,10502.0,86.4558,86.4558,86.3966,86.422,10502.0
2019-07-25 14:35:00,102.19,102.2,102.12,102.13,12774.0,86.422,86.4304,86.3628,86.3712,12774.0
2019-07-25 14:40:00,102.12,102.17,102.11,102.14,13855.0,86.3628,86.405,86.3543,86.3797,13855.0
2019-07-25 14:45:00,102.15,102.15,102.07,102.08,13774.0,86.3881,86.3881,86.3205,86.3289,13774.0
2019-07-25 14:50:00,102.08,102.08,101.97,101.98,22803.0,86.3289,86.3289,86.2359,86.2444,22803.0
2019-07-25 14:55:00,101.97,102.06,101.97,102.02,12818.0,86.2359,86.312,86.2359,86.2782,12818.0
2019-07-25 15:00:00,102.01,102.09,101.93,101.94,15500.0,86.2697,86.3374,86.2021,86.2105,15500.0
2019-07-25 15:05:00,101.93,101.94,101.86,101.87,13300.0,86.2021,86.2105,86.1429,86.1513,13300.0
2019-07-25 15:10:00,101.87,101.95,101.86,101.89,12969.0,86.1513,86.219,86.1429,86.1682,12969.0
2019-07-25 15:15:00,101.89,101.92,101.84,101.89,18442.0,86.1682,86.1936,86.126,86.1682,18442.0
2019-07-25 15:20:00,101.89,101.91,101.8,101.87,35449.0,86.1682,86.1852,86.0921,86.1513,35449.0
2019-07-25 15:25:00,101.87,101.93,101.87,101.9,9951.0,86.1513,86.2021,86.1513,86.1767,9951.0
2019-07-25 15:30:00,101.92,102.04,101.92,102.02,20429.0,86.1936,86.2951,86.1936,86.2782,20429.0
2019-07-25 15:35:00,102.02,102.02,101.94,101.96,20342.0,86.2782,86.2782,86.2105,86.2274,20342.0
2019-07-25 15:40:00,101.95,102.0,101.93,101.93,19893.0,86.219,86.2613,86.2021,86.2021,19893.0
2019-07-25 15:45:00,101.93,102.01,101.93,101.99,29338.0,86.2021,86.2697,86.2021,86.2528,29338.0
2019-07-25 15:50:00,101.99,102.17,101.98,102.14,53565.0,86.2528,86.405,86.2444,86.3797,53565.0
2019-07-25 15:55:00,102.13,102.14,101.91,102.09,158113.0,86.3712,86.3797,86.1852,86.3374,158113.0
2019-07-26 09:30:00,102.5,102.94,102.17,102.85,166755.0,86.6841,87.0562,86.405,86.9801,166755.0
2019-07-26 09:35:00,102.9,103.29,102.87,102.95,87845.0,87.0224,87.3522,86.997,87.0647,87845.0
2019-07-26 09:40:00,102.92,102.94,102.57,102.64,136898.0,87.0393,87.0562,86.7433,86.8025,136898.0
2019-07-26 09:45:00,102.66,102.71,102.26,102.28,42130.0,86.8194,86.8617,86.4812,86.4981,42130.0
2019-07-26 09:50:00,102.27,102.27,102.03,102.22,37834.0,86.4896,86.4896,86.2866,86.4473,37834.0
2019-07-26 09:55:00,102.23,102.32,102.1,102.16,22678.0,86.4558,86.5319,86.3458,86.3966,22678.0
2019-07-26 10:00:00,102.15,102.24,101.98,102.2,26787.0,86.3881,86.4642,86.2444,86.4304,26787.0
2019-07-26 10:05:00,102.19,102.22,102.03,102.1,17795.0,86.422,86.4473,86.2866,86.3458,17795.0
2019-07-26 10:10:00,102.08,102.09,101.92,101.93,26710.0,86.3289,86.3374,86.1936,86.2021,26710.0
2019-07-26 10:15:00,101.95,102.13,101.95,102.11,28184.0,86.219,86.3712,86.219,86.3543,28184.0
2019-07-26 10:20:00,102.09,102.09,101.96,102.03,23317.0,86.3374,86.3374,86.2274,86.2866,23317.0
2019-07-26 10:25:00,102.03,102.12,101.99,102.02,16832.0,86.2866,86.3628,86.2528,86.2782,16832.0
2019-07-26 10:30:00,102.05,102.15,101.96,101.96,21125.0,86.3036,86.3881,86.2274,86.2274,21125.0
2019-07-26 10:35:00,101.98,101.99,101.9,101.97,20116.0,86.2444,86.2528,86.1767,86.2359,20116.0
2019-07-26 10:40:00,101.96,102.04,101.96,102.0,27243.0,86.2274,86.2951,86.2274,86.2613,27243.0
2019-07-26 10:45:00,102.0,102.14,101.97,102.1,19262.0,86.2613,86.3797,86.2359,86.3458,19262.0
2019-07-26 10:50:00,102.11,102.16,102.03,102.07,30426.0,86.3543,86.3966,86.2866,86.3205,30426.0
2019-07-26 10:55:00,102.08,102.19,102.06,102.19,19745.0,86.3289,86.422,86.312,86.422,19745.0
2019-07-26 11:00:00,102.19,102.25,102.11,102.12,36665.0,86.422,86.4727,86.3543,86.3628,36665.0
2019-07-26 11:05:00,102.11,102.24,102.11,102.23,17706.0,86.3543,86.4642,86.3543,86.4558,17706.0
2019-07-26 11:10:00,102.24,102.29,102.17,102.22,21621.0,86.4642,86.5065,86.405,86.4473,21621.0
2019-07-26 11:15:00,102.22,102.3,102.19,102.24,22621.0,86.4473,86.515,86.422,86.4642,22621.0
2019-07-26 11:20:00,102.25,102.46,102.25,102.39,35439.0,86.4727,86.6503,86.4727,86.5911,35439.0
2019-07-26 11:25:00,102.39,102.56,102.37,102.5,36933.0,86.5911,86.7349,86.5742,86.6841,36933.0
2019-07-26 11:30:00,102.5,102.55,102.44,102.5,20826.0,86.6841,86.7264,86.6334,86.6841,20826.0
2019-07-26 11:35:00,102.5,102.72,102.48,102.67,25917.0,86.6841,86.8702,86.6672,86.8279,25917.0
2019-07-26 11:40:00,102.69,102.75,102.57,102.7,51471.0,86.8448,86.8955,86.7433,86.8533,51471.0
2019-07-26 11:45:00,102.69,102.76,102.63,102.68,33983.0,86.8448,86.904,86.7941,86.8364,33983.0
2019-07-26 11:50:00,102.68,102.69,102.55,102.56,25091.0,86.8364,86.8448,86.7264,86.7349,25091.0
2019-07-26 11:55:00,102.56,102.62,102.5,102.51,24582.0,86.7349,86.7856,86.6841,86.6926,24582.0
2019-07-26 12:00:00,102.51,102.54,102.42,102.53,21306.0,86.6926,86.718,86.6165,86.7095,21306.0
2019-07-26 12:05:00,102.52,102.64,102.51,102.6,31441.0,86.701,86.8025,86.6926,86.7687,31441.0
2019-07-26 12:10:00,102.61,102.79,102.61,102.72,36751.0,86.7772,86.9294,86.7772,86.8702,36751.0
2019-07-26 12:15:00,102.74,102.82,102.71,102.76,26693.0,86.8871,86.9547,86.8617,86.904,26693.0
2019-07-26 12:20:00,102.76,102.8,102.71,102.77,22391.0,86.904,86.9378,86.8617,86.9125,22391.0
2019-07-26 12:25:00,102.77,102.8,102.63,102.64,32615.0,86.9125,86.9378,86.7941,86.8025,32615.0
2019-07-26 12:30:00,102.63,102.64,102.44,102.48,18006.0,86.7941,86.8025,86.6334,86.6672,18006.0
2019-07-26 12:35:00,102.47,102.52,102.42,102.44,13941.0,86.6588,86.701,86.6165,86.6334,13941.0
2019-07-26 12:40:00,102.46,102.5,102.45,102.47,9191.0,86.6503,86.6841,86.6418,86.6588,9191.0
2019-07-26 12:45:00,102.47,102.56,102.45,102.54,14649.0,86.6588,86.7349,86.6418,86.718,14649.0
2019-07-26 12:50:00,102.53,102.55,102.44,102.47,12732.0,86.7095,86.7264,86.6334,86.6588,12732.0
2019-07-26 12:55:00,102.47,102.53,102.45,102.53,22032.0,86.6588,86.7095,86.6418,86.7095,22032.0
2019-07-26 13:00:00,102.53,102.58,102.5,102.58,8405.0,86.7095,86.7518,86.6841,86.7518,8405.0
2019-07-26 13:05:00,102.57,102.57,102.49,102.51,18013.0,86.7433,86.7433,86.6757,86.6926,18013.0
2019-07-26 13:10:00,102.5,102.57,102.5,102.57,15388.0,86.6841,86.7433,86.6841,86.7433,15388.0
2019-07-26 13:15:00,102.57,102.58,102.53,102.55,9972.0,86.7433,86.7518,86.7095,86.7264,9972.0
2019-07-26 13:20:00,102.55,102.58,102.53,102.55,12315.0,86.7264,86.7518,86.7095,86.7264,12315.0
2019-07-26 13:25:00,102.54,102.59,102.44,102.46,20038.0,86.718,86.7602,86.6334,86.6503,20038.0
2019-07-26 13:30:00,102.47,102.53,102.46,102.52,18725.0,86.6588,86.7095,86.6503,86.701,18725.0
2019-07-26 13:35:00,102.49,102.57,102.47,102.53,11805.0,86.6757,86.7433,86.6588,86.7095,11805.0
2019-07-26 13:40:00,102.51,102.53,102.47,102.5,15777.0,86.6926,86.7095,86.6588,86.6841,15777.0
2019-07-26 13:45:00,102.5,102.54,102.45,102.48,15921.0,86.6841,86.718,86.6418,86.6672,15921.0
2019-07-26 13:50:00,102.47,102.49,102.44,102.45,14880.0,86.6588,86.6757,86.6334,86.6418,14880.0
2019-07-26 13:55:00,102.42,102.51,102.42,102.48,47880.0,86.6165,86.6926,86.6165,86.6672,47880.0
2019-07-26 14:00:00,102.49,102.51,102.43,102.45,11313.0,86.6757,86.6926,86.6249,86.6418,11313.0
2019-07-26 14:05:00,102.45,102.52,102.42,102.5,16516.0,86.6418,86.701,86.6165,86.6841,16516.0
2019-07-26 14:10:00,102.49,102.58,102.48,102.58,14458.0,86.6757,86.7518,86.6672,86.7518,14458.0
2019-07-26 14:15:00,102.58,102.59,102.52,102.53,12276.0,86.7518,86.7602,86.701,86.7095,12276.0
2019-07-26 14:20:00,102.53,102.64,102.53,102.64,25080.0,86.7095,86.8025,86.7095,86.8025,25080.0
2019-07-26 14:25:00,102.64,102.67,102.61,102.65,14883.0,86.8025,86.8279,86.7772,86.811,14883.0
2019-07-26 14:30:00,102.66,102.67,102.62,102.63,17103.0,86.8194,86.8279,86.7856,86.7941,17103.0
2019-07-26 14:35:00,102.63,102.64,102.57,102.62,19557.0,86.7941,86.8025,86.7433,86.7856,19557.0
2019-07-26 14:40:00,102.61,102.61,102.5,102.54,25034.0,86.7772,86.7772,86.6841,86.718,25034.0
2019-07-26 14:45:00,102.53,102.65,102.52,102.59,26743.0,86.7095,86.811,86.701,86.7602,26743.0
2019-07-26 14:50:00,102.59,102.68,102.56,102.68,34997.0,86.7602,86.8364,86.7349,86.8364,34997.0
2019-07-26 14:55:00,102.68,102.78,102.68,102.76,33016.0,86.8364,86.9209,86.8364,86.904,33016.0
2019-07-26 15:00:00,102.77,102.78,102.68,102.71,37016.0,86.9125,86.9209,86.8364,86.8617,37016.0
2019-07-26 15:05:00,102.72,102.72,102.62,102.62,13409.0,86.8702,86.8702,86.7856,86.7856,13409.0
2019-07-26 15:10:00,102.61,102.64,102.57,102.61,17778.0,86.7772,86.8025,86.7433,86.7772,17778.0
2019-07-26 15:15:00,102.6,102.7,102.6,102.63,24085.0,86.7687,86.8533,86.7687,86.7941,24085.0
2019-07-26 15:20:00,102.62,102.65,102.59,102.6,25067.0,86.7856,86.811,86.7602,86.7687,25067.0
2019-07-26 15:25:00,102.59,102.59,102.46,102.47,16567.0,86.7602,86.7602,86.6503,86.6588,16567.0
2019-07-26 15:30:00,102.47,102.52,102.45,102.45,29766.0,86.6588,86.701,86.6418,86.6418,29766.0
2019-07-26 15:35:00,102.45,102.57,102.44,102.56,31721.0,86.6418,86.7433,86.6334,86.7349,31721.0
2019-07-26 15:40:00,102.55,102.63,102.55,102.62,33309.0,86.7264,86.7941,86.7264,86.7856,33309.0
2019-07-26 15:45:00,102.62,102.65,102.56,102.57,54581.0,86.7856,86.811,86.7349,86.7433,54581.0
2019-07-26 15:50:00,102.57,102.68,102.57,102.62,69812.0,86.7433,86.8364,86.7433,86.7856,69812.0
2019-07-26 15:55:00,102.62,102.64,102.52,102.55,124613.0,86.7856,86.8025,86.701,86.7264,124613.0
2019-07-29 09:30:00,102.46,102.69,102.36,102.56,101208.0,86.6503,86.8448,86.5657,86.7349,101208.0
2019-07-29 09:35:00,102.47,102.48,102.2,102.47,13126.0,86.6588,86.6672,86.4304,86.6588,13126.0
2019-07-29 09:40:00,102.43,102.55,102.42,102.45,15010.0,86.6249,86.7264,86.6165,86.6418,15010.0
2019-07-29 09:45:00,102.45,102.55,102.35,102.38,17042.0,86.6418,86.7264,86.5573,86.5826,17042.0
2019-07-29 09:50:00,102.39,102.45,102.27,102.34,12474.0,86.5911,86.6418,86.4896,86.5488,12474.0
2019-07-29 09:55:00,102.37,102.51,102.36,102.41,8736.0,86.5742,86.6926,86.5657,86.608,8736.0
2019-07-29 10:00:00,102.39,102.4,102.24,102.35,21702.0,86.5911,86.5996,86.4642,86.5573,21702.0
2019-07-29 10:05:00,102.37,102.46,102.3,102.45,31296.0,86.5742,86.6503,86.515,86.6418,31296.0
2019-07-29 10:10:00,102.44,102.5,102.41,102.48,20903.0,86.6334,86.6841,86.608,86.6672,20903.0
2019-07-29 10:15:00,102.48,102.59,102.47,102.51,25604.0,86.6672,86.7602,86.6588,86.6926,25604.0
2019-07-29 10:20:00,102.51,102.57,102.46,102.53,12367.0,86.6926,86.7433,86.6503,86.7095,12367.0
2019-07-29 10:25:00,102.49,102.52,102.42,102.43,16120.0,86.6757,86.701,86.6165,86.6249,16120.0
2019-07-29 10:30:00,102.42,102.51,102.36,102.47,16905.0,86.6165,86.6926,86.5657,86.6588,16905.0
2019-07-29 10:35:00,102.48,102.56,102.44,102.46,21295.0,86.6672,86.7349,86.6334,86.6503,21295.0
2019-07-29 10:40:00,102.44,102.46,102.36,102.36,11463.0,86.6334,86.6503,86.5657,86.5657,11463.0
2019-07-29 10:45:00,102.35,102.49,102.35,102.42,14662.0,86.5573,86.6757,86.5573,86.6165,14662.0
2019-07-29 10:50:00,102.43,102.57,102.43,102.57,12965.0,86.6249,86.7433,86.6249,86.7433,12965.0
2019-07-29 10:55:00,102.58,102.62,102.53,102.62,19579.0,86.7518,86.7856,86.7095,86.7856,19579.0
2019-07-29 11:00:00,102.6,102.66,102.56,102.61,28942.0,86.7687,86.8194,86.7349,86.7772,28942.0
2019-07-29 11:05:00,102.62,102.66,102.53,102.54,20174.0,86.7856,86.8194,86.7095,86.718,20174.0
2019-07-29 11:10:00,102.55,102.57,102.51,102.52,11387.0,86.7264,86.7433,86.6926,86.701,11387.0
2019-07-29 11:15:00,102.52,102.59,102.49,102.56,8664.0,86.701,86.7602,86.6757,86.7349,8664.0
2019-07-29 11:20:00,102.58,102.58,102.43,102.43,15757.0,86.7518,86.7518,86.6249,86.6249,15757.0
2019-07-29 11:25:00,102.44,102.48,102.41,102.46,14008.0,86.6334,86.6672,86.608,86.6503,14008.0
2019-07-29 11:30:00,102.46,102.46,102.4,102.42,15397.0,86.6503,86.6503,86.5996,86.6165,15397.0
2019-07-29 11:35:00,102.41,102.56,102.41,102.56,20876.0,86.608,86.7349,86.608,86.7349,20876.0
2019-07-29 11:40:00,102.55,102.61,102.51,102.6,8317.0,86.7264,86.7772,86.6926,86.7687,8317.0
2019-07-29 11:45:00,102.62,102.69,102.62,102.68,12687.0,86.7856,86.8448,86.7856,86.8364,12687.0
2019-07-29 11:50:00,102.67,102.7,102.65,102.69,15688.0,86.8279,86.8533,86.811,86.8448,15688.0
2019-07-29 11:55:00,102.68,102.71,102.59,102.6,11653.0,86.8364,86.8617,86.7602,86.7687,11653.0
2019-07-29 12:00:00,102.6,102.66,102.59,102.61,14158.0,86.7687,86.8194,86.7602,86.7772,14158.0
2019-07-29 12:05:00,102.61,102.62,102.5,102.55,18417.0,86.7772,86.7856,86.6841,86.7264,18417.0
2019-07-29 12:10:00,102.55,102.57,102.5,102.57,16238.0,86.7264,86.7433,86.6841,86.7433,16238.0
2019-07-29 12:15:00,102.57,102.63,102.56,102.61,22390.0,86.7433,86.7941,86.7349,86.7772,22390.0
2019-07-29 12:20:00,102.61,102.65,102.59,102.65,14070.0,86.7772,86.811,86.7602,86.811,14070.0
2019-07-29 12:25:00,102.65,102.76,102.62,102.74,12428.0,86.811,86.904,86.7856,86.8871,12428.0
2019-07-29 12:30:00,102.74,102.74,102.62,102.64,16713.0,86.8871,86.8871,86.7856,86.8025,16713.0
2019-07-29 12:35:00,102.65,102.69,102.59,102.64,17122.0,86.811,86.8448,86.7602,86.8025,17122.0
2019-07-29 12:40:00,102.66,102.7,102.64,102.67,14116.0,86.8194,86.8533,86.8025,86.8279,14116.0
2019-07-29 12:45:00,102.67,102.67,102.59,102.64,12267.0,86.8279,86.8279,86.7602,86.8025,12267.0
2019-07-29 12:50:00,102.64,102.67,102.59,102.62,22130.0,86.8025,86.8279,86.7602,86.7856,22130.0
2019-07-29 12:55:00,102.62,102.67,102.61,102.66,12351.0,86.7856,86.8279,86.7772,86.8194,12351.0
2019-07-29 13:00:00,102.66,102.68,102.56,102.58,15286.0,86.8194,86.8364,86.7349,86.7518,15286.0
2019-07-29 13:05:00,102.58,102.63,102.56,102.61,13765.0,86.7518,86.7941,86.7349,86.7772,13765.0
2019-07-29 13:10:00,102.61,102.66,102.57,102.62,15626.0,86.7772,86.8194,86.7433,86.7856,15626.0
2019-07-29 13:15:00,102.61,102.71,102.61,102.66,24719.0,86.7772,86.8617,86.7772,86.8194,24719.0
2019-07-29 13:20:00,102.66,102.71,102.66,102.7,16683.0,86.8194,86.8617,86.8194,86.8533,16683.0
2019-07-29 13:25:00,102.7,102.72,102.67,102.72,13437.0,86.8533,86.8702,86.8279,86.8702,13437.0
2019-07-29 13:30:00,102.7,102.74,102.68,102.71,11561.0,86.8533,86.8871,86.8364,86.8617,11561.0
2019-07-29 13:35:00,102.72,102.75,102.7,102.72,15197.0,86.8702,86.8955,86.8533,86.8702,15197.0
2019-07-29 13:40:00,102.71,102.74,102.68,102.73,24734.0,86.8617,86.8871,86.8364,86.8786,24734.0
2019-07-29 13:45:00,102.75,102.8,102.73,102.78,17468.0,86.8955,86.9378,86.8786,86.9209,17468.0
2019-07-29 13:50:00,102.77,102.84,102.76,102.78,16286.0,86.9125,86.9717,86.904,86.9209,16286.0
2019-07-29 13:55:00,102.78,102.82,102.77,102.79,21154.0,86.9209,86.9547,86.9125,86.9294,21154.0
2019-07-29 14:00:00,102.8,102.86,102.77,102.86,30155.0,86.9378,86.9886,86.9125,86.9886,30155.0
2019-07-29 14:05:00,102.85,102.87,102.8,102.87,44375.0,86.9801,86.997,86.9378,86.997,44375.0
2019-07-29 14:10:00,102.86,103.02,102.85,102.97,40787.0,86.9886,87.1239,86.9801,87.0816,40787.0
2019-07-29 14:15:00,102.97,103.01,102.96,103.0,27115.0,87.0816,87.1154,87.0731,87.107,27115.0
2019-07-29 14:20:00,103.0,103.02,102.96,102.99,26316.0,87.107,87.1239,87.0731,87.0985,26316.0
2019-07-29 14:25:00,103.0,103.01,102.97,103.0,14828.0,87.107,87.1154,87.0816,87.107,14828.0
2019-07-29 14:30:00,102.99,102.99,102.85,102.88,29356.0,87.0985,87.0985,86.9801,87.0055,29356.0
2019-07-29 14:35:00,102.88,102.89,102.79,102.83,35089.0,87.0055,87.0139,86.9294,86.9632,35089.0
2019-07-29 14:40:00,102.83,102.88,102.79,102.87,43816.0,86.9632,87.0055,86.9294,86.997,43816.0
2019-07-29 14:45:00,102.86,102.94,102.84,102.93,33328.0,86.9886,87.0562,86.9717,87.0478,33328.0
2019-07-29 14:50:00,102.94,103.03,102.94,103.03,52526.0,87.0562,87.1323,87.0562,87.1323,52526.0
2019-07-29 14:55:00,103.03,103.08,103.0,103.05,29302.0,87.1323,87.1746,87.107,87.1493,29302.0
2019-07-29 15:00:00,103.03,103.1,103.0,103.08,41899.0,87.1323,87.1915,87.107,87.1746,41899.0
2019-07-29 15:05:00,103.08,103.12,103.07,103.1,32777.0,87.1746,87.2085,87.1662,87.1915,32777.0
2019-07-29 15:10:00,103.1,103.14,103.07,103.09,25324.0,87.1915,87.2254,87.1662,87.1831,25324.0
2019-07-29 15:15:00,103.08,103.13,103.07,103.12,30755.0,87.1746,87.2169,87.1662,87.2085,30755.0
2019-07-29 15:20:00,103.12,103.21,103.12,103.16,20234.0,87.2085,87.2846,87.2085,87.2423,20234.0
2019-07-29 15:25:00,103.16,103.24,103.14,103.2,38310.0,87.2423,87.3099,87.2254,87.2761,38310.0
2019-07-29 15:30:00,103.19,103.25,103.18,103.22,48726.0,87.2677,87.3184,87.2592,87.293,48726.0
2019-07-29 15:35:00,103.22,103.26,103.2,103.24,36647.0,87.293,87.3269,87.2761,87.3099,36647.0
2019-07-29 15:40:00,103.25,103.39,103.24,103.38,54426.0,87.3184,87.4368,87.3099,87.4283,54426.0
2019-07-29 15:45:00,103.38,103.44,103.35,103.43,85436.0,87.4283,87.4791,87.403,87.4706,85436.0
2019-07-29 15:50:00,103.43,103.45,103.29,103.38,64023.0,87.4706,87.4875,87.3522,87.4283,64023.0
2019-07-29 15:55:00,103.37,103.46,103.26,103.26,161507.0,87.4199,87.496,87.3269,87.3269,161507.0
2019-07-30 09:30:00,102.97,103.34,102.51,103.23,140116.0,87.0816,87.3945,86.6926,87.3015,140116.0
2019-07-30 09:35:00,103.21,103.39,103.09,103.19,60047.0,87.2846,87.4368,87.1831,87.2677,60047.0
2019-07-30 09:40:00,103.21,103.39,103.2,103.25,36025.0,87.2846,87.4368,87.2761,87.3184,36025.0
2019-07-30 09:45:00,103.28,103.46,103.28,103.42,36330.0,87.3438,87.496,87.3438,87.4622,36330.0
2019-07-30 09:50:00,103.38,103.49,103.36,103.47,17165.0,87.4283,87.5214,87.4114,87.5045,17165.0
2019-07-30 09:55:00,103.48,103.59,103.4,103.4,23742.0,87.5129,87.6059,87.4453,87.4453,23742.0
2019-07-30 10:00:00,103.41,103.49,103.29,103.43,30564.0,87.4537,87.5214,87.3522,87.4706,30564.0
2019-07-30 10:05:00,103.43,103.45,103.22,103.22,35531.0,87.4706,87.4875,87.293,87.293,35531.0
2019-07-30 10:10:00,103.22,103.28,103.09,103.24,57323.0,87.293,87.3438,87.1831,87.3099,57323.0
2019-07-30 10:15:00,103.25,103.48,103.25,103.42,18926.0,87.3184,87.5129,87.3184,87.4622,18926.0
2019-07-30 10:20:00,103.44,103.49,103.41,103.42,22522.0,87.4791,87.5214,87.4537,87.4622,22522.0
2019-07-30 10:25:00,103.42,103.58,103.41,103.57,43883.0,87.4622,87.5975,87.4537,87.589,43883.0
2019-07-30 10:30:00,103.57,103.75,103.57,103.62,90742.0,87.589,87.7412,87.589,87.6313,90742.0
2019-07-30 10:35:00,103.63,103.64,103.48,103.52,31466.0,87.6398,87.6482,87.5129,87.5467,31466.0
2019-07-30 10:40:00,103.51,103.6,103.5,103.56,18528.0,87.5383,87.6144,87.5298,87.5806,18528.0
2019-07-30 10:45:00,103.56,103.67,103.54,103.59,24814.0,87.5806,87.6736,87.5637,87.6059,24814.0
2019-07-30 10:50:00,103.6,103.67,103.59,103.63,17088.0,87.6144,87.6736,87.6059,87.6398,17088.0
2019-07-30 10:55:00,103.63,103.73,103.61,103.73,22404.0,87.6398,87.7243,87.6229,87.7243,22404.0
2019-07-30 11:00:00,103.73,103.85,103.71,103.83,26229.0,87.7243,87.8258,87.7074,87.8089,26229.0
2019-07-30 11:05:00,103.82,103.83,103.7,103.78,17637.0,87.8004,87.8089,87.699,87.7666,17637.0
2019-07-30 11:10:00,103.77,103.8,103.74,103.75,16173.0,87.7582,87.7835,87.7328,87.7412,16173.0
2019-07-30 11:15:00,103.75,103.75,103.64,103.65,20447.0,87.7412,87.7412,87.6482,87.6567,20447.0
2019-07-30 11:20:00,103.65,103.67,103.59,103.59,20512.0,87.6567,87.6736,87.6059,87.6059,20512.0
2019-07-30 11:25:00,103.59,103.63,103.58,103.61,21433.0,87.6059,87.6398,87.5975,87.6229,21433.0
2019-07-30 11:30:00,103.62,103.62,103.48,103.49,12452.0,87.6313,87.6313,87.5129,87.5214,12452.0
2019-07-30 11:35:00,103.48,103.5,103.4,103.48,11562.0,87.5129,87.5298,87.4453,87.5129,11562.0
2019-07-30 11:40:00,103.48,103.49,103.43,103.45,17400.0,87.5129,87.5214,87.4706,87.4875,17400.0
2019-07-30 11:45:00,103.45,103.46,103.38,103.4,47829.0,87.4875,87.496,87.4283,87.4453,47829.0
2019-07-30 11:50:00,103.4,103.41,103.3,103.31,12434.0,87.4453,87.4537,87.3607,87.3691,12434.0
2019-07-30 11:55:00,103.31,103.57,103.31,103.43,57443.0,87.3691,87.589,87.3691,87.4706,57443.0
2019-07-30 12:00:00,103.42,103.48,103.4,103.42,11281.0,87.4622,87.5129,87.4453,87.4622,11281.0
2019-07-30 12:05:00,103.42,103.48,103.42,103.46,24002.0,87.4622,87.5129,87.4622,87.496,24002.0
2019-07-30 12:10:00,103.46,103.51,103.44,103.47,11860.0,87.496,87.5383,87.4791,87.5045,11860.0
2019-07-30 12:15:00,103.46,103.48,103.41,103.41,20380.0,87.496,87.5129,87.4537,87.4537,20380.0
2019-07-30 12:20:00,103.42,103.47,103.34,103.4,20782.0,87.4622,87.5045,87.3945,87.4453,20782.0
2019-07-30 12:25:00,103.4,103.49,103.37,103.48,21328.0,87.4453,87.5214,87.4199,87.5129,21328.0
2019-07-30 12:30:00,103.48,103.64,103.48,103.64,24155.0,87.5129,87.6482,87.5129,87.6482,24155.0
2019-07-30 12:35:00,103.64,103.64,103.55,103.57,9171.0,87.6482,87.6482,87.5721,87.589,9171.0
2019-07-30 12:40:00,103.57,103.59,103.51,103.56,18871.0,87.589,87.6059,87.5383,87.5806,18871.0
2019-07-30 12:45:00,103.56,103.59,103.53,103.57,21624.0,87.5806,87.6059,87.5552,87.589,21624.0
2019-07-30 12:50:00,103.58,103.59,103.5,103.53,18199.0,87.5975,87.6059,87.5298,87.5552,18199.0
2019-07-30 12:55:00,103.54,103.55,103.49,103.53,23065.0,87.5637,87.5721,87.5214,87.5552,23065.0
2019-07-30 13:00:00,103.54,103.58,103.52,103.55,21239.0,87.5637,87.5975,87.5467,87.5721,21239.0
2019-07-30 13:05:00,103.56,103.64,103.55,103.64,20089.0,87.5806,87.6482,87.5721,87.6482,20089.0
2019-07-30 13:10:00,103.64,103.69,103.63,103.67,21552.0,87.6482,87.6905,87.6398,87.6736,21552.0
2019-07-30 13:15:00,103.66,103.69,103.64,103.66,16300.0,87.6651,87.6905,87.6482,87.6651,16300.0
2019-07-30 13:20:00,103.66,103.74,103.63,103.73,19723.0,87.6651,87.7328,87.6398,87.7243,19723.0
2019-07-30 13:25:00,103.73,103.73,103.59,103.61,16046.0,87.7243,87.7243,87.6059,87.6229,16046.0
2019-07-30 13:30:00,103.6,103.7,103.6,103.66,14869.0,87.6144,87.699,87.6144,87.6651,14869.0
2019-07-30 13:35:00,103.65,103.66,103.61,103.64,19861.0,87.6567,87.6651,87.6229,87.6482,19861.0
2019-07-30 13:40:00,103.65,103.66,103.62,103.66,15088.0,87.6567,87.6651,87.6313,87.6651,15088.0
2019-07-30 13:45:00,103.67,103.73,103.65,103.72,16483.0,87.6736,87.7243,87.6567,87.7159,16483.0
2019-07-30 13:50:00,103.73,103.75,103.68,103.68,12768.0,87.7243,87.7412,87.682,87.682,12768.0
2019-07-30 13:55:00,103.69,103.71,103.61,103.65,17219.0,87.6905,87.7074,87.6229,87.6567,17219.0
2019-07-30 14:00:00,103.65,103.78,103.64,103.77,33199.0,87.6567,87.7666,87.6482,87.7582,33199.0
2019-07-30 14:05:00,103.78,103.83,103.76,103.77,34780.0,87.7666,87.8089,87.7497,87.7582,34780.0
2019-07-30 14:10:00,103.77,103.77,103.61,103.62,19351.0,87.7582,87.7582,87.6229,87.6313,19351.0
2019-07-30 14:15:00,103.62,103.63,103.58,103.6,12919.0,87.6313,87.6398,87.5975,87.6144,12919.0
2019-07-30 14:20:00,103.6,103.62,103.54,103.55,98510.0,87.6144,87.6313,87.5637,87.5721,98510.0
2019-07-30 14:25:00,103.54,103.58,103.49,103.53,28914.0,87.5637,87.5975,87.5214,87.5552,28914.0
2019-07-30 14:30:00,103.54,103.6,103.53,103.56,21195.0,87.5637,87.6144,87.5552,87.5806,21195.0
2019-07-30 14:35:00,103.56,103.62,103.56,103.61,45301.0,87.5806,87.6313,87.5806,87.6229,45301.0
2019-07-30 14:40:00,103.61,103.61,103.54,103.54,40211.0,87.6229,87.6229,87.5637,87.5637,40211.0
2019-07-30 14:45:00,103.53,103.56,103.49,103.56,41863.0,87.5552,87.5806,87.5214,87.5806,41863.0
2019-07-30 14:50:00,103.55,103.57,103.49,103.54,43343.0,87.5721,87.589,87.5214,87.5637,43343.0
2019-07-30 14:55:00,103.53,103.56,103.49,103.54,45172.0,87.5552,87.5806,87.5214,87.5637,45172.0
2019-07-30 15:00:00,103.55,103.63,103.55,103.62,35014.0,87.5721,87.6398,87.5721,87.6313,35014.0
2019-07-30 15:05:00,103.63,103.63,103.57,103.62,40960.0,87.6398,87.6398,87.589,87.6313,40960.0
2019-07-30 15:10:00,103.62,103.71,103.61,103.71,28757.0,87.6313,87.7074,87.6229,87.7074,28757.0
2019-07-30 15:15:00,103.7,103.74,103.66,103.67,48803.0,87.699,87.7328,87.6651,87.6736,48803.0
2019-07-30 15:20:00,103.67,103.69,103.64,103.67,42123.0,87.6736,87.6905,87.6482,87.6736,42123.0
2019-07-30 15:25:00,103.67,103.7,103.66,103.68,22849.0,87.6736,87.699,87.6651,87.682,22849.0
2019-07-30 15:30:00,103.67,103.74,103.65,103.71,39929.0,87.6736,87.7328,87.6567,87.7074,39929.0
2019-07-30 15:35:00,103.7,103.74,103.66,103.74,38983.0,87.699,87.7328,87.6651,87.7328,38983.0
2019-07-30 15:40:00,103.73,103.74,103.67,103.71,63945.0,87.7243,87.7328,87.6736,87.7074,63945.0
2019-07-30 15:45:00,103.7,103.87,103.69,103.85,56012.0,87.699,87.8427,87.6905,87.8258,56012.0
2019-07-30 15:50:00,103.85,103.87,103.79,103.82,55999.0,87.8258,87.8427,87.7751,87.8004,55999.0
2019-07-30 15:55:00,103.8,103.8,103.67,103.76,133067.0,87.7835,87.7835,87.6736,87.7497,133067.0
2019-07-31 09:30:00,103.49,103.8,103.29,103.69,324134.0,87.5214,87.7835,87.3522,87.6905,324134.0
2019-07-31 09:35:00,103.7,103.83,103.51,103.71,57274.0,87.699,87.8089,87.5383,87.7074,57274.0
2019-07-31 09:40:00,103.71,103.74,103.58,103.64,29456.0,87.7074,87.7328,87.5975,87.6482,29456.0
2019-07-31 09:45:00,103.63,103.71,103.49,103.7,32666.0,87.6398,87.7074,87.5214,87.699,32666.0
2019-07-31 09:50:00,103.68,103.74,103.57,103.6,21259.0,87.682,87.7328,87.589,87.6144,21259.0
2019-07-31 09:55:00,103.61,103.71,103.6,103.63,34301.0,87.6229,87.7074,87.6144,87.6398,34301.0
2019-07-31 10:00:00,103.63,103.71,103.47,103.63,99555.0,87.6398,87.7074,87.5045,87.6398,99555.0
2019-07-31 10:05:00,103.64,103.73,103.57,103.64,34137.0,87.6482,87.7243,87.589,87.6482,34137.0
2019-07-31 10:10:00,103.64,103.69,103.58,103.62,29797.0,87.6482,87.6905,87.5975,87.6313,29797.0
2019-07-31 10:15:00,103.6,103.62,103.49,103.55,58552.0,87.6144,87.6313,87.5214,87.5721,58552.0
2019-07-31 10:20:00,103.55,103.59,103.47,103.54,49593.0,87.5721,87.6059,87.5045,87.5637,49593.0
2019-07-31 10:25:00,103.54,103.54,103.41,103.53,23665.0,87.5637,87.5637,87.4537,87.5552,23665.0
2019-07-31 10:30:00,103.53,103.57,103.46,103.53,30702.0,87.5552,87.589,87.496,87.5552,30702.0
2019-07-31 10:35:00,103.53,103.63,103.52,103.63,28045.0,87.5552,87.6398,87.5467,87.6398,28045.0
2019-07-31 10:40:00,103.62,103.75,103.61,103.68,72259.0,87.6313,87.7412,87.6229,87.682,72259.0
2019-07-31 10:45:00,103.7,103.76,103.64,103.67,26868.0,87.699,87.7497,87.6482,87.6736,26868.0
2019-07-31 10:50:00,103.67,103.69,103.61,103.68,42981.0,87.6736,87.6905,87.6229,87.682,42981.0
2019-07-31 10:55:00,103.68,103.77,103.68,103.77,21558.0,87.682,87.7582,87.682,87.7582,21558.0
2019-07-31 11:00:00,103.77,103.8,103.74,103.77,25331.0,87.7582,87.7835,87.7328,87.7582,25331.0
2019-07-31 11:05:00,103.77,103.79,103.71,103.77,24610.0,87.7582,87.7751,87.7074,87.7582,24610.0
2019-07-31 11:10:00,103.77,103.84,103.74,103.79,29693.0,87.7582,87.8174,87.7328,87.7751,29693.0
2019-07-31 11:15:00,103.79,103.87,103.78,103.84,41709.0,87.7751,87.8427,87.7666,87.8174,41709.0
2019-07-31 11:20:00,103.84,103.94,103.84,103.93,26188.0,87.8174,87.9019,87.8174,87.8935,26188.0
2019-07-31 11:25:00,103.93,103.95,103.86,103.86,19247.0,87.8935,87.9104,87.8343,87.8343,19247.0
2019-07-31 11:30:00,103.87,103.95,103.83,103.85,23309.0,87.8427,87.9104,87.8089,87.8258,23309.0
2019-07-31 11:35:00,103.85,103.86,103.7,103.75,50420.0,87.8258,87.8343,87.699,87.7412,50420.0
2019-07-31 11:40:00,103.75,103.8,103.73,103.8,14944.0,87.7412,87.7835,87.7243,87.7835,14944.0
2019-07-31 11:45:00,103.8,103.84,103.78,103.79,29380.0,87.7835,87.8174,87.7666,87.7751,29380.0
2019-07-31 11:50:00,103.78,103.84,103.76,103.82,33230.0,87.7666,87.8174,87.7497,87.8004,33230.0
2019-07-31 11:55:00,103.82,103.82,103.71,103.76,33956.0,87.8004,87.8004,87.7074,87.7497,33956.0
2019-07-31 12:00:00,103.76,103.78,103.7,103.71,24800.0,87.7497,87.7666,87.699,87.7074,24800.0
2019-07-31 12:05:00,103.7,103.73,103.65,103.68,33715.0,87.699,87.7243,87.6567,87.682,33715.0
2019-07-31 12:10:00,103.69,103.72,103.6,103.63,25730.0,87.6905,87.7159,87.6144,87.6398,25730.0
2019-07-31 12:15:00,103.63,103.67,103.44,103.52,279603.0,87.6398,87.6736,87.4791,87.5467,279603.0
2019-07-31 12:20:00,103.52,103.59,103.52,103.55,119068.0,87.5467,87.6059,87.5467,87.5721,119068.0
2019-07-31 12:25:00,103.56,103.57,103.5,103.53,46764.0,87.5806,87.589,87.5298,87.5552,46764.0
2019-07-31 12:30:00,103.53,103.62,103.48,103.49,65889.0,87.5552,87.6313,87.5129,87.5214,65889.0
2019-07-31 12:35:00,103.49,103.5,103.36,103.41,35881.0,87.5214,87.5298,87.4114,87.4537,35881.0
2019-07-31 12:40:00,103.41,103.46,103.37,103.45,20114.0,87.4537,87.496,87.4199,87.4875,20114.0
2019-07-31 12:45:00,103.45,103.5,103.41,103.41,13831.0,87.4875,87.5298,87.4537,87.4537,13831.0
2019-07-31 12:50:00,103.4,103.41,103.33,103.35,12106.0,87.4453,87.4537,87.3861,87.403,12106.0
2019-07-31 12:55:00,103.36,103.42,103.34,103.39,36806.0,87.4114,87.4622,87.3945,87.4368,36806.0
2019-07-31 13:00:00,103.39,103.42,103.35,103.35,73482.0,87.4368,87.4622,87.403,87.403,73482.0
2019-07-31 13:05:00,103.33,103.34,103.16,103.16,156075.0,87.3861,87.3945,87.2423,87.2423,156075.0
2019-07-31 13:10:00,103.17,103.17,103.1,103.11,28547.0,87.2507,87.2507,87.1915,87.2,28547.0
2019-07-31 13:15:00,103.11,103.23,103.1,103.21,295377.0,87.2,87.3015,87.1915,87.2846,295377.0
2019-07-31 13:20:00,103.22,103.35,103.22,103.32,51204.0,87.293,87.403,87.293,87.3776,51204.0
2019-07-31 13:25:00,103.32,103.37,103.3,103.31,51151.0,87.3776,87.4199,87.3607,87.3691,51151.0
2019-07-31 13:30:00,103.32,103.4,103.28,103.37,38311.0,87.3776,87.4453,87.3438,87.4199,38311.0
2019-07-31 13:35:00,103.37,103.43,103.36,103.4,35819.0,87.4199,87.4706,87.4114,87.4453,35819.0
2019-07-31 13:40:00,103.39,103.43,103.27,103.27,50376.0,87.4368,87.4706,87.3353,87.3353,50376.0
2019-07-31 13:45:00,103.27,103.37,103.21,103.34,37531.0,87.3353,87.4199,87.2846,87.3945,37531.0
2019-07-31 13:50:00,103.35,103.37,103.22,103.25,28069.0,87.403,87.4199,87.293,87.3184,28069.0
2019-07-31 13:55:00,103.25,103.32,103.2,103.31,29221.0,87.3184,87.3776,87.2761,87.3691,29221.0
2019-07-31 14:00:00,103.33,103.38,102.91,103.07,119109.0,87.3861,87.4283,87.0309,87.1662,119109.0
2019-07-31 14:05:00,103.06,103.15,102.97,103.0,93436.0,87.1577,87.2338,87.0816,87.107,93436.0
2019-07-31 14:10:00,103.0,103.02,102.88,102.89,24055.0,87.107,87.1239,87.0055,87.0139,24055.0
2019-07-31 14:15:00,102.87,102.88,102.75,102.8,29290.0,86.997,87.0055,86.8955,86.9378,29290.0
2019-07-31 14:20:00,102.8,102.8,102.71,102.74,34827.0,86.9378,86.9378,86.8617,86.8871,34827.0
2019-07-31 14:25:00,102.75,102.84,102.75,102.82,33775.0,86.8955,86.9717,86.8955,86.9547,33775.0
2019-07-31 14:30:00,102.82,102.91,102.81,102.87,24279.0,86.9547,87.0309,86.9463,86.997,24279.0
2019-07-31 14:35:00,102.88,102.89,102.28,102.31,57147.0,87.0055,87.0139,86.4981,86.5234,57147.0
2019-07-31 14:40:00,102.31,102.44,102.08,102.22,57539.0,86.5234,86.6334,86.3289,86.4473,57539.0
2019-07-31 14:45:00,102.2,102.28,101.99,102.05,53454.0,86.4304,86.4981,86.2528,86.3036,53454.0
2019-07-31 14:50:00,102.02,102.02,101.24,101.73,75507.0,86.2782,86.2782,85.6185,86.0329,75507.0
2019-07-31 14:55:00,101.74,102.18,101.73,102.09,57693.0,86.0414,86.4135,86.0329,86.3374,57693.0
2019-07-31 15:00:00,102.07,102.53,101.92,102.29,52097.0,86.3205,86.7095,86.1936,86.5065,52097.0
2019-07-31 15:05:00,102.3,102.48,102.26,102.29,44422.0,86.515,86.6672,86.4812,86.5065,44422.0
2019-07-31 15:10:00,102.31,102.34,102.1,102.21,44071.0,86.5234,86.5488,86.3458,86.4389,44071.0
2019-07-31 15:15:00,102.21,102.33,101.99,102.31,64160.0,86.4389,86.5404,86.2528,86.5234,64160.0
2019-07-31 15:20:00,102.28,102.46,102.26,102.29,53398.0,86.4981,86.6503,86.4812,86.5065,53398.0
2019-07-31 15:25:00,102.32,102.41,102.31,102.32,39629.0,86.5319,86.608,86.5234,86.5319,39629.0
2019-07-31 15:30:00,102.3,102.31,102.17,102.2,57991.0,86.515,86.5234,86.405,86.4304,57991.0
2019-07-31 15:35:00,102.2,102.35,102.19,102.28,45340.0,86.4304,86.5573,86.422,86.4981,45340.0
2019-07-31 15:40:00,102.3,102.34,102.17,102.32,63460.0,86.515,86.5488,86.405,86.5319,63460.0
2019-07-31 15:45:00,102.31,102.36,102.19,102.23,70294.0,86.5234,86.5657,86.422,86.4558,70294.0
2019-07-31 15:50:00,102.23,102.24,101.93,101.94,100667.0,86.4558,86.4642,86.2021,86.2105,100667.0
2019-07-31 15:55:00,101.95,102.12,101.85,101.88,245839.0,86.219,86.3628,86.1344,86.1598,245839.0
2019-08-01 09:30:00,101.86,102.49,101.55,102.38,121120.0,86.1429,86.6757,85.8807,86.5826,121120.0
2019-08-01 09:35:00,102.36,102.48,102.07,102.32,18886.0,86.5657,86.6672,86.3205,86.5319,18886.0
2019-08-01 09:40:00,102.36,102.56,102.23,102.53,20601.0,86.5657,86.7349,86.4558,86.7095,20601.0
2019-08-01 09:45:00,102.53,102.6,102.27,102.53,26996.0,86.7095,86.7687,86.4896,86.7095,26996.0
2019-08-01 09:50:00,102.52,102.59,102.3,102.35,17757.0,86.701,86.7602,86.515,86.5573,17757.0
2019-08-01 09:55:00,102.4,102.96,102.38,102.96,24631.0,86.5996,87.0731,86.5826,87.0731,24631.0
2019-08-01 10:00:00,102.9,102.99,102.46,102.56,34346.0,87.0224,87.0985,86.6503,86.7349,34346.0
2019-08-01 10:05:00,102.56,102.81,102.51,102.77,16518.0,86.7349,86.9463,86.6926,86.9125,16518.0
2019-08-01 10:10:00,102.76,102.82,102.7,102.82,17136.0,86.904,86.9547,86.8533,86.9547,17136.0
2019-08-01 10:15:00,102.83,102.96,102.78,102.91,20651.0,86.9632,87.0731,86.9209,87.0309,20651.0
2019-08-01 10:20:00,102.9,103.08,102.89,103.05,30531.0,87.0224,87.1746,87.0139,87.1493,30531.0
2019-08-01 10:25:00,103.07,103.18,103.05,103.17,24382.0,87.1662,87.2592,87.1493,87.2507,24382.0
2019-08-01 10:30:00,103.16,103.24,103.07,103.21,19350.0,87.2423,87.3099,87.1662,87.2846,19350.0
2019-08-01 10:35:00,103.21,103.24,102.97,102.99,27437.0,87.2846,87.3099,87.0816,87.0985,27437.0
2019-08-01 10:40:00,103.02,103.08,103.01,103.07,16709.0,87.1239,87.1746,87.1154,87.1662,16709.0
2019-08-01 10:45:00,103.08,103.19,103.07,103.18,14794.0,87.1746,87.2677,87.1662,87.2592,14794.0
2019-08-01 10:50:00,103.17,103.35,103.15,103.34,19050.0,87.2507,87.403,87.2338,87.3945,19050.0
2019-08-01 10:55:00,103.35,103.38,103.25,103.27,22586.0,87.403,87.4283,87.3184,87.3353,22586.0
2019-08-01 11:00:00,103.28,103.32,103.17,103.2,26884.0,87.3438,87.3776,87.2507,87.2761,26884.0
2019-08-01 11:05:00,103.22,103.22,103.08,103.12,20942.0,87.293,87.293,87.1746,87.2085,20942.0
2019-08-01 11:10:00,103.12,103.22,103.1,103.17,13694.0,87.2085,87.293,87.1915,87.2507,13694.0
2019-08-01 11:15:00,103.15,103.3,103.14,103.24,25113.0,87.2338,87.3607,87.2254,87.3099,25113.0
2019-08-01 11:20:00,103.25,103.43,103.25,103.4,19931.0,87.3184,87.4706,87.3184,87.4453,19931.0
2019-08-01 11:25:00,103.43,103.58,103.39,103.58,17126.0,87.4706,87.5975,87.4368,87.5975,17126.0
2019-08-01 11:30:00,103.6,103.6,103.46,103.53,15915.0,87.6144,87.6144,87.496,87.5552,15915.0
2019-08-01 11:35:00,103.54,103.58,103.51,103.53,22089.0,87.5637,87.5975,87.5383,87.5552,22089.0
2019-08-01 11:40:00,103.54,103.63,103.52,103.61,20867.0,87.5637,87.6398,87.5467,87.6229,20867.0
2019-08-01 11:45:00,103.6,103.7,103.59,103.65,15270.0,87.6144,87.699,87.6059,87.6567,15270.0
2019-08-01 11:50:00,103.67,103.71,103.65,103.67,26910.0,87.6736,87.7074,87.6567,87.6736,26910.0
2019-08-01 11:55:00,103.68,103.69,103.47,103.47,25451.0,87.682,87.6905,87.5045,87.5045,25451.0
2019-08-01 12:00:00,103.47,103.52,103.39,103.46,21498.0,87.5045,87.5467,87.4368,87.496,21498.0
2019-08-01 12:05:00,103.47,103.58,103.46,103.48,15636.0,87.5045,87.5975,87.496,87.5129,15636.0
2019-08-01 12:10:00,103.47,103.52,103.47,103.51,20596.0,87.5045,87.5467,87.5045,87.5383,20596.0
2019-08-01 12:15:00,103.52,103.61,103.48,103.5,19649.0,87.5467,87.6229,87.5129,87.5298,19649.0
2019-08-01 12:20:00,103.5,103.53,103.43,103.45,20653.0,87.5298,87.5552,87.4706,87.4875,20653.0
2019-08-01 12:25:00,103.46,103.52,103.42,103.43,16398.0,87.496,87.5467,87.4622,87.4706,16398.0
2019-08-01 12:30:00,103.43,103.48,103.41,103.48,20636.0,87.4706,87.5129,87.4537,87.5129,20636.0
2019-08-01 12:35:00,103.48,103.57,103.48,103.56,13147.0,87.5129,87.589,87.5129,87.5806,13147.0
2019-08-01 12:40:00,103.56,103.57,103.53,103.56,15446.0,87.5806,87.589,87.5552,87.5806,15446.0
2019-08-01 12:45:00,103.55,103.6,103.54,103.55,10676.0,87.5721,87.6144,87.5637,87.5721,10676.0
2019-08-01 12:50:00,103.56,103.58,103.48,103.48,18290.0,87.5806,87.5975,87.5129,87.5129,18290.0
2019-08-01 12:55:00,103.47,103.47,103.4,103.4,17749.0,87.5045,87.5045,87.4453,87.4453,17749.0
2019-08-01 13:00:00,103.4,103.4,103.26,103.27,20380.0,87.4453,87.4453,87.3269,87.3353,20380.0
2019-08-01 13:05:00,103.26,103.38,103.24,103.37,39819.0,87.3269,87.4283,87.3099,87.4199,39819.0
2019-08-01 13:10:00,103.38,103.38,103.28,103.28,22715.0,87.4283,87.4283,87.3438,87.3438,22715.0
2019-08-01 13:15:00,103.27,103.32,103.25,103.28,29230.0,87.3353,87.3776,87.3184,87.3438,29230.0
2019-08-01 13:20:00,103.27,103.37,103.26,103.37,20309.0,87.3353,87.4199,87.3269,87.4199,20309.0
2019-08-01 13:25:00,103.37,103.38,102.58,102.68,100302.0,87.4199,87.4283,86.7518,86.8364,100302.0
2019-08-01 13:30:00,102.64,102.96,102.51,102.51,28953.0,86.8025,87.0731,86.6926,86.6926,28953.0
2019-08-01 13:35:00,102.5,102.72,102.42,102.46,28833.0,86.6841,86.8702,86.6165,86.6503,28833.0
2019-08-01 13:40:00,102.49,102.8,102.37,102.53,48885.0,86.6757,86.9378,86.5742,86.7095,48885.0
2019-08-01 13:45:00,102.45,102.63,102.41,102.52,30879.0,86.6418,86.7941,86.608,86.701,30879.0
2019-08-01 13:50:00,102.51,102.52,102.18,102.24,34234.0,86.6926,86.701,86.4135,86.4642,34234.0
2019-08-01 13:55:00,102.24,102.5,102.19,102.44,29275.0,86.4642,86.6841,86.422,86.6334,29275.0
2019-08-01 14:00:00,102.42,102.46,102.19,102.22,31481.0,86.6165,86.6503,86.422,86.4473,31481.0
2019-08-01 14:05:00,102.22,102.3,102.04,102.1,24448.0,86.4473,86.515,86.2951,86.3458,24448.0
2019-08-01 14:10:00,102.1,102.38,101.95,102.38,23936.0,86.3458,86.5826,86.219,86.5826,23936.0
2019-08-01 14:15:00,102.43,102.46,102.31,102.4,19687.0,86.6249,86.6503,86.5234,86.5996,19687.0
2019-08-01 14:20:00,102.53,102.53,102.07,102.21,27112.0,86.7095,86.7095,86.3205,86.4389,27112.0
2019-08-01 14:25:00,102.22,102.38,102.2,102.35,23186.0,86.4473,86.5826,86.4304,86.5573,23186.0
2019-08-01 14:30:00,102.34,102.37,101.96,102.18,37837.0,86.5488,86.5742,86.2274,86.4135,37837.0
2019-08-01 14:35:00,102.2,102.2,101.96,101.96,25242.0,86.4304,86.4304,86.2274,86.2274,25242.0
2019-08-01 14:40:00,101.97,102.08,101.75,101.78,49235.0,86.2359,86.3289,86.0499,86.0752,49235.0
2019-08-01 14:45:00,101.77,102.12,101.74,102.11,26460.0,86.0668,86.3628,86.0414,86.3543,26460.0
2019-08-01 14:50:00,102.19,102.25,102.1,102.1,35466.0,86.422,86.4727,86.3458,86.3458,35466.0
2019-08-01 14:55:00,102.12,102.13,101.95,102.08,38056.0,86.3628,86.3712,86.219,86.3289,38056.0
2019-08-01 15:00:00,102.11,102.18,101.96,102.15,33852.0,86.3543,86.4135,86.2274,86.3881,33852.0
2019-08-01 15:05:00,102.17,102.22,101.95,102.03,37099.0,86.405,86.4473,86.219,86.2866,37099.0
2019-08-01 15:10:00,102.02,102.18,102.0,102.13,40957.0,86.2782,86.4135,86.2613,86.3712,40957.0
2019-08-01 15:15:00,102.13,102.43,102.09,102.34,45387.0,86.3712,86.6249,86.3374,86.5488,45387.0
2019-08-01 15:20:00,102.35,102.49,102.29,102.48,41770.0,86.5573,86.6757,86.5065,86.6672,41770.0
2019-08-01 15:25:00,102.47,102.5,102.35,102.36,26934.0,86.6588,86.6841,86.5573,86.5657,26934.0
2019-08-01 15:30:00,102.38,102.42,102.21,102.25,43330.0,86.5826,86.6165,86.4389,86.4727,43330.0
2019-08-01 15:35:00,102.26,102.43,102.2,102.38,36860.0,86.4812,86.6249,86.4304,86.5826,36860.0
2019-08-01 15:40:00,102.39,102.41,102.27,102.28,41060.0,86.5911,86.608,86.4896,86.4981,41060.0
2019-08-01 15:45:00,102.29,102.38,102.22,102.22,44449.0,86.5065,86.5826,86.4473,86.4473,44449.0
2019-08-01 15:50:00,102.21,102.21,101.96,101.98,84444.0,86.4389,86.4389,86.2274,86.2444,84444.0
2019-08-01 15:55:00,101.98,102.4,101.97,102.4,200987.0,86.2444,86.5996,86.2359,86.5996,200987.0
2019-08-02 09:30:00,102.02,102.55,101.5,102.53,123906.0,86.2782,86.7264,85.8384,86.7095,123906.0
2019-08-02 09:35:00,102.47,102.6,102.24,102.55,134596.0,86.6588,86.7687,86.4642,86.7264,134596.0
2019-08-02 09:40:00,102.52,102.76,102.42,102.67,152322.0,86.701,86.904,86.6165,86.8279,152322.0
2019-08-02 09:45:00,102.64,102.7,102.08,102.3,42093.0,86.8025,86.8533,86.3289,86.515,42093.0
2019-08-02 09:50:00,102.3,102.39,102.03,102.12,15982.0,86.515,86.5911,86.2866,86.3628,15982.0
2019-08-02 09:55:00,102.14,102.3,101.98,102.14,26575.0,86.3797,86.515,86.2444,86.3797,26575.0
2019-08-02 10:00:00,102.17,102.27,102.07,102.18,45323.0,86.405,86.4896,86.3205,86.4135,45323.0
2019-08-02 10:05:00,102.17,102.19,102.06,102.12,13997.0,86.405,86.422,86.312,86.3628,13997.0
2019-08-02 10:10:00,102.09,102.1,101.92,101.99,30153.0,86.3374,86.3458,86.1936,86.2528,30153.0
2019-08-02 10:15:00,101.98,102.09,101.91,102.02,48704.0,86.2444,86.3374,86.1852,86.2782,48704.0
2019-08-02 10:20:00,102.04,102.16,101.97,102.14,52461.0,86.2951,86.3966,86.2359,86.3797,52461.0
2019-08-02 10:25:00,102.15,102.17,102.02,102.05,41178.0,86.3881,86.405,86.2782,86.3036,41178.0
2019-08-02 10:30:00,102.05,102.1,101.54,101.64,163854.0,86.3036,86.3458,85.8723,85.9568,163854.0
2019-08-02 10:35:00,101.59,101.73,101.45,101.65,56001.0,85.9145,86.0329,85.7961,85.9653,56001.0
2019-08-02 10:40:00,101.66,101.87,101.6,101.87,19399.0,85.9737,86.1513,85.923,86.1513,19399.0
2019-08-02 10:45:00,101.85,101.9,101.8,101.87,38589.0,86.1344,86.1767,86.0921,86.1513,38589.0
2019-08-02 10:50:00,101.87,102.05,101.87,101.99,32859.0,86.1513,86.3036,86.1513,86.2528,32859.0
2019-08-02 10:55:00,101.95,102.14,101.95,102.03,14272.0,86.219,86.3797,86.219,86.2866,14272.0
2019-08-02 11:00:00,102.01,102.03,101.85,101.86,15240.0,86.2697,86.2866,86.1344,86.1429,15240.0
2019-08-02 11:05:00,101.87,102.02,101.86,101.96,9875.0,86.1513,86.2782,86.1429,86.2274,9875.0
2019-08-02 11:10:00,101.95,102.05,101.93,102.0,14918.0,86.219,86.3036,86.2021,86.2613,14918.0
2019-08-02 11:15:00,102.03,102.25,102.01,102.2,31458.0,86.2866,86.4727,86.2697,86.4304,31458.0
2019-08-02 11:20:00,102.19,102.19,101.99,102.04,13010.0,86.422,86.422,86.2528,86.2951,13010.0
2019-08-02 11:25:00,102.07,102.09,101.88,101.96,21983.0,86.3205,86.3374,86.1598,86.2274,21983.0
2019-08-02 11:30:00,101.95,102.06,101.92,101.95,14701.0,86.219,86.312,86.1936,86.219,14701.0
2019-08-02 11:35:00,101.94,102.03,101.91,101.97,35417.0,86.2105,86.2866,86.1852,86.2359,35417.0
2019-08-02 11:40:00,101.94,102.0,101.83,101.97,18159.0,86.2105,86.2613,86.1175,86.2359,18159.0
2019-08-02 11:45:00,101.95,102.09,101.92,102.04,19945.0,86.219,86.3374,86.1936,86.2951,19945.0
2019-08-02 11:50:00,102.02,102.08,101.9,102.04,16057.0,86.2782,86.3289,86.1767,86.2951,16057.0
2019-08-02 11:55:00,102.04,102.18,102.02,102.18,9269.0,86.2951,86.4135,86.2782,86.4135,9269.0
2019-08-02 12:00:00,102.21,102.28,102.14,102.25,12759.0,86.4389,86.4981,86.3797,86.4727,12759.0
2019-08-02 12:05:00,102.24,102.38,102.22,102.3,13126.0,86.4642,86.5826,86.4473,86.515,13126.0
2019-08-02 12:10:00,102.3,102.36,102.27,102.36,8299.0,86.515,86.5657,86.4896,86.5657,8299.0
2019-08-02 12:15:00,102.39,102.45,102.34,102.45,11522.0,86.5911,86.6418,86.5488,86.6418,11522.0
2019-08-02 12:20:00,102.43,102.46,102.35,102.42,11479.0,86.6249,86.6503,86.5573,86.6165,11479.0
2019-08-02 12:25:00,102.43,102.49,102.42,102.46,21304.0,86.6249,86.6757,86.6165,86.6503,21304.0
2019-08-02 12:30:00,102.45,102.47,102.35,102.42,8010.0,86.6418,86.6588,86.5573,86.6165,8010.0
2019-08-02 12:35:00,102.43,102.44,102.33,102.39,8330.0,86.6249,86.6334,86.5404,86.5911,8330.0
2019-08-02 12:40:00,102.38,102.38,102.26,102.34,10339.0,86.5826,86.5826,86.4812,86.5488,10339.0
2019-08-02 12:45:00,102.34,102.34,102.16,102.16,10265.0,86.5488,86.5488,86.3966,86.3966,10265.0
2019-08-02 12:50:00,102.19,102.26,102.16,102.17,12599.0,86.422,86.4812,86.3966,86.405,12599.0
2019-08-02 12:55:00,102.18,102.19,102.04,102.05,10337.0,86.4135,86.422,86.2951,86.3036,10337.0
2019-08-02 13:00:00,102.05,102.11,102.02,102.06,40950.0,86.3036,86.3543,86.2782,86.312,40950.0
2019-08-02 13:05:00,102.05,102.07,102.01,102.06,23009.0,86.3036,86.3205,86.2697,86.312,23009.0
2019-08-02 13:10:00,102.06,102.06,101.91,101.94,14418.0,86.312,86.312,86.1852,86.2105,14418.0
2019-08-02 13:15:00,101.93,101.99,101.88,101.9,8589.0,86.2021,86.2528,86.1598,86.1767,8589.0
2019-08-02 13:20:00,101.9,102.04,101.88,101.91,15054.0,86.1767,86.2951,86.1598,86.1852,15054.0
2019-08-02 13:25:00,101.94,101.96,101.84,101.84,12854.0,86.2105,86.2274,86.126,86.126,12854.0
2019-08-02 13:30:00,101.87,101.92,101.82,101.89,23956.0,86.1513,86.1936,86.109,86.1682,23956.0
2019-08-02 13:35:00,101.89,101.92,101.85,101.9,25159.0,86.1682,86.1936,86.1344,86.1767,25159.0
2019-08-02 13:40:00,101.92,101.98,101.9,101.95,14009.0,86.1936,86.2444,86.1767,86.219,14009.0
2019-08-02 13:45:00,101.95,102.03,101.93,101.95,24318.0,86.219,86.2866,86.2021,86.219,24318.0
2019-08-02 13:50:00,101.95,101.97,101.87,101.9,14326.0,86.219,86.2359,86.1513,86.1767,14326.0
2019-08-02 13:55:00,101.88,101.93,101.84,101.87,9168.0,86.1598,86.2021,86.126,86.1513,9168.0
2019-08-02 14:00:00,101.84,101.96,101.8,101.95,9629.0,86.126,86.2274,86.0921,86.219,9629.0
2019-08-02 14:05:00,101.94,102.1,101.92,102.05,9935.0,86.2105,86.3458,86.1936,86.3036,9935.0
2019-08-02 14:10:00,102.06,102.2,102.05,102.2,6571.0,86.312,86.4304,86.3036,86.4304,6571.0
2019-08-02 14:15:00,102.17,102.17,102.07,102.1,12904.0,86.405,86.405,86.3205,86.3458,12904.0
2019-08-02 14:20:00,102.1,102.34,102.1,102.28,12545.0,86.3458,86.5488,86.3458,86.4981,12545.0
2019-08-02 14:25:00,102.29,102.32,102.15,102.22,12000.0,86.5065,86.5319,86.3881,86.4473,12000.0
2019-08-02 14:30:00,102.2,102.2,102.11,102.13,9403.0,86.4304,86.4304,86.3543,86.3712,9403.0
2019-08-02 14:35:00,102.13,102.3,102.09,102.3,11041.0,86.3712,86.515,86.3374,86.515,11041.0
2019-08-02 14:40:00,102.28,102.29,102.15,102.18,16550.0,86.4981,86.5065,86.3881,86.4135,16550.0
2019-08-02 14:45:00,102.2,102.23,102.11,102.16,11331.0,86.4304,86.4558,86.3543,86.3966,11331.0
2019-08-02 14:50:00,102.18,102.18,102.06,102.09,9715.0,86.4135,86.4135,86.312,86.3374,9715.0
2019-08-02 14:55:00,102.08,102.16,102.02,102.14,12337.0,86.3289,86.3966,86.2782,86.3797,12337.0
2019-08-02 15:00:00,102.16,102.25,102.13,102.14,15354.0,86.3966,86.4727,86.3712,86.3797,15354.0
2019-08-02 15:05:00,102.16,102.16,102.06,102.09,9100.0,86.3966,86.3966,86.312,86.3374,9100.0
2019-08-02 15:10:00,102.09,102.09,101.97,102.0,15923.0,86.3374,86.3374,86.2359,86.2613,15923.0
2019-08-02 15:15:00,102.0,102.09,101.97,102.07,11688.0,86.2613,86.3374,86.2359,86.3205,11688.0
2019-08-02 15:20:00,102.06,102.33,102.06,102.32,17525.0,86.312,86.5404,86.312,86.5319,17525.0
2019-08-02 15:25:00,102.31,102.47,102.31,102.41,17601.0,86.5234,86.6588,86.5234,86.608,17601.0
2019-08-02 15:30:00,102.41,102.47,102.36,102.38,14627.0,86.608,86.6588,86.5657,86.5826,14627.0
2019-08-02 15:35:00,102.4,102.71,102.39,102.52,78085.0,86.5996,86.8617,86.5911,86.701,78085.0
2019-08-02 15:40:00,102.51,102.53,102.39,102.46,18810.0,86.6926,86.7095,86.5911,86.6503,18810.0
2019-08-02 15:45:00,102.45,102.47,102.33,102.33,30479.0,86.6418,86.6588,86.5404,86.5404,30479.0
2019-08-02 15:50:00,102.33,102.35,102.14,102.14,62220.0,86.5404,86.5573,86.3797,86.3797,62220.0
2019-08-02 15:55:00,102.16,102.35,102.16,102.32,136053.0,86.3966,86.5573,86.3966,86.5319,136053.0
2019-08-05 09:30:00,100.31,101.47,100.01,101.39,179560.0,84.832,85.8131,84.5783,85.7454,179560.0
2019-08-05 09:35:00,101.39,101.48,101.08,101.37,45248.0,85.7454,85.8215,85.4832,85.7285,45248.0
2019-08-05 09:40:00,101.42,101.52,101.15,101.15,23080.0,85.7708,85.8553,85.5424,85.5424,23080.0
2019-08-05 09:45:00,101.19,101.34,101.14,101.18,19511.0,85.5763,85.7031,85.534,85.5678,19511.0
2019-08-05 09:50:00,101.16,101.37,101.1,101.19,23589.0,85.5509,85.7285,85.5001,85.5763,23589.0
2019-08-05 09:55:00,101.18,101.36,101.03,101.14,22844.0,85.5678,85.72,85.4409,85.534,22844.0
2019-08-05 10:00:00,101.14,101.23,101.0,101.07,21796.0,85.534,85.6101,85.4156,85.4748,21796.0
2019-08-05 10:05:00,101.11,101.14,100.93,100.98,23703.0,85.5086,85.534,85.3564,85.3987,23703.0
2019-08-05 10:10:00,100.97,101.19,100.95,101.17,21894.0,85.3902,85.5763,85.3733,85.5593,21894.0
2019-08-05 10:15:00,101.16,101.17,100.84,100.84,28370.0,85.5509,85.5593,85.2803,85.2803,28370.0
2019-08-05 10:20:00,100.86,100.95,100.82,100.87,24622.0,85.2972,85.3733,85.2634,85.3056,24622.0
2019-08-05 10:25:00,100.86,100.93,100.78,100.92,23423.0,85.2972,85.3564,85.2295,85.3479,23423.0
2019-08-05 10:30:00,100.88,100.98,100.79,100.8,12226.0,85.3141,85.3987,85.238,85.2464,12226.0
2019-08-05 10:35:00,100.79,100.93,100.67,100.74,16154.0,85.238,85.3564,85.1365,85.1957,16154.0
2019-08-05 10:40:00,100.74,100.74,100.45,100.53,18377.0,85.1957,85.1957,84.9504,85.0181,18377.0
2019-08-05 10:45:00,100.52,100.62,100.42,100.53,14027.0,85.0096,85.0942,84.9251,85.0181,14027.0
2019-08-05 10:50:00,100.53,100.65,100.49,100.63,14371.0,85.0181,85.1196,84.9843,85.1027,14371.0
2019-08-05 10:55:00,100.64,100.79,100.63,100.72,18443.0,85.1111,85.238,85.1027,85.1788,18443.0
2019-08-05 11:00:00,100.72,100.77,100.63,100.7,35325.0,85.1788,85.2211,85.1027,85.1619,35325.0
2019-08-05 11:05:00,100.65,100.78,100.65,100.77,26580.0,85.1196,85.2295,85.1196,85.2211,26580.0
2019-08-05 11:10:00,100.78,100.97,100.71,100.94,36748.0,85.2295,85.3902,85.1703,85.3648,36748.0
2019-08-05 11:15:00,100.93,100.97,100.83,100.92,17320.0,85.3564,85.3902,85.2718,85.3479,17320.0
2019-08-05 11:20:00,100.92,100.94,100.84,100.86,18879.0,85.3479,85.3648,85.2803,85.2972,18879.0
2019-08-05 11:25:00,100.87,100.95,100.74,100.76,24220.0,85.3056,85.3733,85.1957,85.2126,24220.0
2019-08-05 11:30:00,100.78,100.78,100.57,100.58,15040.0,85.2295,85.2295,85.0519,85.0604,15040.0
2019-08-05 11:35:00,100.59,100.62,100.54,100.54,19040.0,85.0688,85.0942,85.0266,85.0266,19040.0
2019-08-05 11:40:00,100.56,100.68,100.53,100.63,25466.0,85.0435,85.145,85.0181,85.1027,25466.0
2019-08-05 11:45:00,100.64,100.83,100.64,100.74,12035.0,85.1111,85.2718,85.1111,85.1957,12035.0
2019-08-05 11:50:00,100.75,100.75,100.59,100.68,10323.0,85.2042,85.2042,85.0688,85.145,10323.0
2019-08-05 11:55:00,100.65,100.66,100.36,100.38,17972.0,85.1196,85.128,84.8743,84.8912,17972.0
2019-08-05 12:00:00,100.35,100.4,100.29,100.34,22992.0,84.8659,84.9082,84.8151,84.8574,22992.0
2019-08-05 12:05:00,100.35,100.51,100.31,100.31,22978.0,84.8659,85.0012,84.832,84.832,22978.0
2019-08-05 12:10:00,100.31,100.33,100.21,100.33,18013.0,84.832,84.849,84.7475,84.849,18013.0
2019-08-05 12:15:00,100.36,100.38,100.22,100.32,12336.0,84.8743,84.8912,84.7559,84.8405,12336.0
2019-08-05 12:20:00,100.33,100.39,100.29,100.31,11502.0,84.849,84.8997,84.8151,84.832,11502.0
2019-08-05 12:25:00,100.33,100.33,99.9,99.92,78849.0,84.849,84.849,84.4853,84.5022,78849.0
2019-08-05 12:30:00,99.92,100.0,99.91,99.97,19557.0,84.5022,84.5699,84.4938,84.5445,19557.0
2019-08-05 12:35:00,99.97,100.03,99.86,99.96,23386.0,84.5445,84.5952,84.4515,84.536,23386.0
2019-08-05 12:40:00,99.94,99.94,99.77,99.77,23676.0,84.5191,84.5191,84.3754,84.3754,23676.0
2019-08-05 12:45:00,99.79,99.79,99.59,99.61,23635.0,84.3923,84.3923,84.2231,84.2401,23635.0
2019-08-05 12:50:00,99.61,99.89,99.6,99.82,19122.0,84.2401,84.4769,84.2316,84.4177,19122.0
2019-08-05 12:55:00,99.79,99.86,99.63,99.79,30034.0,84.3923,84.4515,84.257,84.3923,30034.0
2019-08-05 13:00:00,99.77,99.82,99.67,99.69,39976.0,84.3754,84.4177,84.2908,84.3077,39976.0
2019-08-05 13:05:00,99.69,99.75,99.67,99.72,47727.0,84.3077,84.3585,84.2908,84.3331,47727.0
2019-08-05 13:10:00,99.74,100.1,99.74,100.0,55836.0,84.35,84.6544,84.35,84.5699,55836.0
2019-08-05 13:15:00,100.01,100.15,100.01,100.1,33950.0,84.5783,84.6967,84.5783,84.6544,33950.0
2019-08-05 13:20:00,100.11,100.37,100.11,100.33,40506.0,84.6629,84.8828,84.6629,84.849,40506.0
2019-08-05 13:25:00,100.32,100.33,100.01,100.07,26243.0,84.8405,84.849,84.5783,84.6291,26243.0
2019-08-05 13:30:00,100.06,100.09,99.97,100.07,24185.0,84.6206,84.646,84.5445,84.6291,24185.0
2019-08-05 13:35:00,100.1,100.3,100.1,100.3,11625.0,84.6544,84.8236,84.6544,84.8236,11625.0
2019-08-05 13:40:00,100.31,100.31,99.79,99.88,25928.0,84.832,84.832,84.3923,84.4684,25928.0
2019-08-05 13:45:00,99.9,99.92,99.81,99.92,52832.0,84.4853,84.5022,84.4092,84.5022,52832.0
2019-08-05 13:50:00,99.94,99.95,99.85,99.86,23315.0,84.5191,84.5276,84.443,84.4515,23315.0
2019-08-05 13:55:00,99.87,99.9,99.74,99.75,21525.0,84.4599,84.4853,84.35,84.3585,21525.0
2019-08-05 14:00:00,99.73,99.83,99.67,99.81,20865.0,84.3415,84.4261,84.2908,84.4092,20865.0
2019-08-05 14:05:00,99.82,99.83,99.71,99.72,20207.0,84.4177,84.4261,84.3246,84.3331,20207.0
2019-08-05 14:10:00,99.7,99.89,99.67,99.88,16634.0,84.3162,84.4769,84.2908,84.4684,16634.0
2019-08-05 14:15:00,99.9,99.91,99.81,99.81,24524.0,84.4853,84.4938,84.4092,84.4092,24524.0
2019-08-05 14:20:00,99.83,99.83,99.6,99.67,18450.0,84.4261,84.4261,84.2316,84.2908,18450.0
2019-08-05 14:25:00,99.66,99.67,99.4,99.44,26934.0,84.2823,84.2908,84.0625,84.0963,26934.0
2019-08-05 14:30:00,99.46,99.47,99.27,99.44,22474.0,84.1132,84.1217,83.9525,84.0963,22474.0
2019-08-05 14:35:00,99.45,99.49,99.22,99.23,19385.0,84.1047,84.1386,83.9102,83.9187,19385.0
2019-08-05 14:40:00,99.21,99.28,99.0,99.01,24656.0,83.9018,83.961,83.7242,83.7326,24656.0
2019-08-05 14:45:00,99.01,99.28,98.97,99.12,23648.0,83.7326,83.961,83.6988,83.8257,23648.0
2019-08-05 14:50:00,99.11,99.22,99.0,99.02,32986.0,83.8172,83.9102,83.7242,83.7411,32986.0
2019-08-05 14:55:00,99.01,99.12,98.94,99.01,26551.0,83.7326,83.8257,83.6734,83.7326,26551.0
2019-08-05 15:00:00,99.02,99.1,98.57,98.58,50664.0,83.7411,83.8087,83.3605,83.369,50664.0
2019-08-05 15:05:00,98.55,98.64,98.42,98.5,43178.0,83.3436,83.4197,83.2337,83.3013,43178.0
2019-08-05 15:10:00,98.52,99.0,98.51,98.94,30729.0,83.3182,83.7242,83.3098,83.6734,30729.0
2019-08-05 15:15:00,98.93,99.08,98.72,99.01,50055.0,83.665,83.7918,83.4874,83.7326,50055.0
2019-08-05 15:20:00,99.03,99.18,98.93,98.98,52512.0,83.7495,83.8764,83.665,83.7073,52512.0
2019-08-05 15:25:00,99.01,99.22,98.94,98.96,42521.0,83.7326,83.9102,83.6734,83.6904,42521.0
2019-08-05 15:30:00,98.94,99.24,98.78,99.17,49160.0,83.6734,83.9271,83.5381,83.8679,49160.0
2019-08-05 15:35:00,99.18,99.52,99.13,99.43,84129.0,83.8764,84.1639,83.8341,84.0878,84129.0
2019-08-05 15:40:00,99.44,99.59,99.4,99.53,60643.0,84.0963,84.2231,84.0625,84.1724,60643.0
2019-08-05 15:45:00,99.53,99.56,99.23,99.32,71672.0,84.1724,84.1978,83.9187,83.9948,71672.0
2019-08-05 15:50:00,99.33,99.55,99.11,99.48,126701.0,84.0033,84.1893,83.8172,84.1301,126701.0
2019-08-05 15:55:00,99.47,99.64,99.37,99.49,270762.0,84.1217,84.2654,84.0371,84.1386,270762.0
2019-08-06 09:30:00,100.0,100.11,99.34,99.95,197789.0,84.5699,84.6629,84.0117,84.5276,197789.0
2019-08-06 09:35:00,99.93,100.11,99.74,100.05,69485.0,84.5107,84.6629,84.35,84.6122,69485.0
2019-08-06 09:40:00,100.06,100.47,100.0,100.47,50938.0,84.6206,84.9674,84.5699,84.9674,50938.0
2019-08-06 09:45:00,100.47,100.54,100.09,100.24,46294.0,84.9674,85.0266,84.646,84.7728,46294.0
2019-08-06 09:50:00,100.22,100.48,100.13,100.35,40516.0,84.7559,84.9758,84.6798,84.8659,40516.0
2019-08-06 09:55:00,100.34,100.38,100.2,100.26,34612.0,84.8574,84.8912,84.739,84.7898,34612.0
2019-08-06 10:00:00,100.26,100.56,100.23,100.37,30497.0,84.7898,85.0435,84.7644,84.8828,30497.0
2019-08-06 10:05:00,100.35,100.41,100.28,100.37,47370.0,84.8659,84.9166,84.8067,84.8828,47370.0
2019-08-06 10:10:00,100.37,100.47,100.28,100.36,53581.0,84.8828,84.9674,84.8067,84.8743,53581.0
2019-08-06 10:15:00,100.37,100.39,100.23,100.31,58083.0,84.8828,84.8997,84.7644,84.832,58083.0
2019-08-06 10:20:00,100.32,100.7,100.3,100.69,47233.0,84.8405,85.1619,84.8236,85.1534,47233.0
2019-08-06 10:25:00,100.68,100.78,100.6,100.62,28053.0,85.145,85.2295,85.0773,85.0942,28053.0
2019-08-06 10:30:00,100.62,100.7,100.36,100.38,37237.0,85.0942,85.1619,84.8743,84.8912,37237.0
2019-08-06 10:35:00,100.39,100.65,100.34,100.65,33257.0,84.8997,85.1196,84.8574,85.1196,33257.0
2019-08-06 10:40:00,100.65,100.84,100.63,100.69,35605.0,85.1196,85.2803,85.1027,85.1534,35605.0
2019-08-06 10:45:00,100.69,100.77,100.65,100.66,32824.0,85.1534,85.2211,85.1196,85.128,32824.0
2019-08-06 10:50:00,100.65,100.66,100.45,100.45,30171.0,85.1196,85.128,84.9504,84.9504,30171.0
2019-08-06 10:55:00,100.43,100.49,100.36,100.47,33707.0,84.9335,84.9843,84.8743,84.9674,33707.0
2019-08-06 11:00:00,100.49,100.5,100.36,100.38,60194.0,84.9843,84.9927,84.8743,84.8912,60194.0
2019-08-06 11:05:00,100.38,100.48,100.35,100.35,65383.0,84.8912,84.9758,84.8659,84.8659,65383.0
2019-08-06 11:10:00,100.35,100.41,100.26,100.41,54496.0,84.8659,84.9166,84.7898,84.9166,54496.0
2019-08-06 11:15:00,100.39,100.5,100.36,100.38,38142.0,84.8997,84.9927,84.8743,84.8912,38142.0
2019-08-06 11:20:00,100.37,100.54,100.35,100.53,39708.0,84.8828,85.0266,84.8659,85.0181,39708.0
2019-08-06 11:25:00,100.53,100.68,100.52,100.59,37539.0,85.0181,85.145,85.0096,85.0688,37539.0
2019-08-06 11:30:00,100.6,100.68,100.4,100.43,28838.0,85.0773,85.145,84.9082,84.9335,28838.0
2019-08-06 11:35:00,100.45,100.59,100.37,100.58,25007.0,84.9504,85.0688,84.8828,85.0604,25007.0
2019-08-06 11:40:00,100.56,100.68,100.48,100.5,24930.0,85.0435,85.145,84.9758,84.9927,24930.0
2019-08-06 11:45:00,100.48,100.61,100.47,100.61,15526.0,84.9758,85.0858,84.9674,85.0858,15526.0
2019-08-06 11:50:00,100.63,100.67,100.52,100.55,13889.0,85.1027,85.1365,85.0096,85.035,13889.0
2019-08-06 11:55:00,100.53,100.68,100.48,100.67,17377.0,85.0181,85.145,84.9758,85.1365,17377.0
2019-08-06 12:00:00,100.73,100.85,100.69,100.7,26800.0,85.1872,85.2887,85.1534,85.1619,26800.0
2019-08-06 12:05:00,100.72,100.73,100.57,100.65,23399.0,85.1788,85.1872,85.0519,85.1196,23399.0
2019-08-06 12:10:00,100.67,100.75,100.58,100.73,19392.0,85.1365,85.2042,85.0604,85.1872,19392.0
2019-08-06 12:15:00,100.72,100.74,100.52,100.52,14208.0,85.1788,85.1957,85.0096,85.0096,14208.0
2019-08-06 12:20:00,100.55,100.61,100.47,100.5,26781.0,85.035,85.0858,84.9674,84.9927,26781.0
2019-08-06 12:25:00,100.51,100.51,100.33,100.4,20414.0,85.0012,85.0012,84.849,84.9082,20414.0
2019-08-06 12:30:00,100.39,100.47,100.33,100.45,23263.0,84.8997,84.9674,84.849,84.9504,23263.0
2019-08-06 12:35:00,100.43,100.55,100.43,100.49,14684.0,84.9335,85.035,84.9335,84.9843,14684.0
2019-08-06 12:40:00,100.5,100.57,100.43,100.54,17822.0,84.9927,85.0519,84.9335,85.0266,17822.0
2019-08-06 12:45:00,100.55,100.56,100.33,100.34,15258.0,85.035,85.0435,84.849,84.8574,15258.0
2019-08-06 12:50:00,100.33,100.33,100.24,100.3,22293.0,84.849,84.849,84.7728,84.8236,22293.0
2019-08-06 12:55:00,100.3,100.47,100.29,100.46,24332.0,84.8236,84.9674,84.8151,84.9589,24332.0
2019-08-06 13:00:00,100.46,100.59,100.46,100.58,12050.0,84.9589,85.0688,84.9589,85.0604,12050.0
2019-08-06 13:05:00,100.58,100.7,100.57,100.62,11350.0,85.0604,85.1619,85.0519,85.0942,11350.0
2019-08-06 13:10:00,100.63,100.65,100.58,100.64,19070.0,85.1027,85.1196,85.0604,85.1111,19070.0
2019-08-06 13:15:00,100.65,100.68,100.57,100.61,18190.0,85.1196,85.145,85.0519,85.0858,18190.0
2019-08-06 13:20:00,100.62,100.67,100.58,100.66,22683.0,85.0942,85.1365,85.0604,85.128,22683.0
2019-08-06 13:25:00,100.65,100.73,100.54,100.55,16693.0,85.1196,85.1872,85.0266,85.035,16693.0
2019-08-06 13:30:00,100.55,100.66,100.54,100.66,19260.0,85.035,85.128,85.0266,85.128,19260.0
2019-08-06 13:35:00,100.66,100.74,100.6,100.73,15655.0,85.128,85.1957,85.0773,85.1872,15655.0
2019-08-06 13:40:00,100.71,100.74,100.67,100.67,15864.0,85.1703,85.1957,85.1365,85.1365,15864.0
2019-08-06 13:45:00,100.67,100.79,100.67,100.79,18342.0,85.1365,85.238,85.1365,85.238,18342.0
2019-08-06 13:50:00,100.79,100.83,100.69,100.69,23877.0,85.238,85.2718,85.1534,85.1534,23877.0
2019-08-06 13:55:00,100.69,100.72,100.62,100.68,18043.0,85.1534,85.1788,85.0942,85.145,18043.0
2019-08-06 14:00:00,100.68,100.68,100.48,100.48,24599.0,85.145,85.145,84.9758,84.9758,24599.0
2019-08-06 14:05:00,100.48,100.54,100.45,100.52,25952.0,84.9758,85.0266,84.9504,85.0096,25952.0
2019-08-06 14:10:00,100.52,100.73,100.52,100.71,18136.0,85.0096,85.1872,85.0096,85.1703,18136.0
2019-08-06 14:15:00,100.72,100.88,100.71,100.87,28397.0,85.1788,85.3141,85.1703,85.3056,28397.0
2019-08-06 14:20:00,100.87,100.92,100.82,100.91,22833.0,85.3056,85.3479,85.2634,85.3395,22833.0
2019-08-06 14:25:00,100.9,100.9,100.84,100.88,16862.0,85.331,85.331,85.2803,85.3141,16862.0
2019-08-06 14:30:00,100.88,101.08,100.85,101.03,24938.0,85.3141,85.4832,85.2887,85.4409,24938.0
2019-08-06 14:35:00,101.02,101.02,100.89,100.89,24265.0,85.4325,85.4325,85.3225,85.3225,24265.0
2019-08-06 14:40:00,100.88,101.03,100.86,101.0,30172.0,85.3141,85.4409,85.2972,85.4156,30172.0
2019-08-06 14:45:00,101.0,101.0,100.82,100.87,29769.0,85.4156,85.4156,85.2634,85.3056,29769.0
2019-08-06 14:50:00,100.89,100.94,100.68,100.7,25629.0,85.3225,85.3648,85.145,85.1619,25629.0
2019-08-06 14:55:00,100.74,100.82,100.69,100.78,31633.0,85.1957,85.2634,85.1534,85.2295,31633.0
2019-08-06 15:00:00,100.77,100.95,100.77,100.83,40303.0,85.2211,85.3733,85.2211,85.2718,40303.0
2019-08-06 15:05:00,100.82,100.84,100.7,100.7,19386.0,85.2634,85.2803,85.1619,85.1619,19386.0
2019-08-06 15:10:00,100.7,100.82,100.65,100.82,23293.0,85.1619,85.2634,85.1196,85.2634,23293.0
2019-08-06 15:15:00,100.84,100.95,100.84,100.92,28745.0,85.2803,85.3733,85.2803,85.3479,28745.0
2019-08-06 15:20:00,100.93,101.02,100.92,101.0,31060.0,85.3564,85.4325,85.3479,85.4156,31060.0
2019-08-06 15:25:00,100.99,101.0,100.8,100.89,29244.0,85.4071,85.4156,85.2464,85.3225,29244.0
2019-08-06 15:30:00,100.89,100.92,100.8,100.82,48389.0,85.3225,85.3479,85.2464,85.2634,48389.0
2019-08-06 15:35:00,100.85,101.02,100.84,101.02,39946.0,85.2887,85.4325,85.2803,85.4325,39946.0
2019-08-06 15:40:00,101.02,101.15,100.99,101.13,39129.0,85.4325,85.5424,85.4071,85.5255,39129.0
2019-08-06 15:45:00,101.09,101.19,100.98,101.11,53443.0,85.4917,85.5763,85.3987,85.5086,53443.0
2019-08-06 15:50:00,101.11,101.26,101.11,101.18,98916.0,85.5086,85.6355,85.5086,85.5678,98916.0
2019-08-06 15:55:00,101.18,101.29,101.08,101.24,233573.0,85.5678,85.6608,85.4832,85.6185,233573.0
2019-08-07 09:30:00,100.36,100.72,100.08,100.28,120901.0,84.8743,85.1788,84.6375,84.8067,120901.0
2019-08-07 09:35:00,100.31,100.49,100.15,100.31,44000.0,84.832,84.9843,84.6967,84.832,44000.0
2019-08-07 09:40:00,100.35,100.35,99.56,99.67,31608.0,84.8659,84.8659,84.1978,84.2908,31608.0
2019-08-07 09:45:00,99.66,99.66,99.13,99.52,34538.0,84.2823,84.2823,83.8341,84.1639,34538.0
2019-08-07 09:50:00,99.51,99.79,99.35,99.73,36969.0,84.1555,84.3923,84.0202,84.3415,36969.0
2019-08-07 09:55:00,99.77,100.02,99.67,99.74,32349.0,84.3754,84.5868,84.2908,84.35,32349.0
2019-08-07 10:00:00,99.72,99.94,99.67,99.84,35839.0,84.3331,84.5191,84.2908,84.4346,35839.0
2019-08-07 10:05:00,99.84,100.17,99.79,100.05,21564.0,84.4346,84.7136,84.3923,84.6122,21564.0
2019-08-07 10:10:00,100.08,100.2,99.97,100.05,43643.0,84.6375,84.739,84.5445,84.6122,43643.0
2019-08-07 10:15:00,100.03,100.34,99.99,100.23,47543.0,84.5952,84.8574,84.5614,84.7644,47543.0
2019-08-07 10:20:00,100.22,100.23,99.99,100.22,27944.0,84.7559,84.7644,84.5614,84.7559,27944.0
2019-08-07 10:25:00,100.23,100.4,100.09,100.27,30660.0,84.7644,84.9082,84.646,84.7982,30660.0
2019-08-07 10:30:00,100.23,100.59,100.23,100.39,34743.0,84.7644,85.0688,84.7644,84.8997,34743.0
2019-08-07 10:35:00,100.39,100.6,100.35,100.59,31066.0,84.8997,85.0773,84.8659,85.0688,31066.0
2019-08-07 10:40:00,100.55,100.58,100.41,100.5,12651.0,85.035,85.0604,84.9166,84.9927,12651.0
2019-08-07 10:45:00,100.47,100.57,100.34,100.56,12639.0,84.9674,85.0519,84.8574,85.0435,12639.0
2019-08-07 10:50:00,100.56,100.79,100.53,100.72,21444.0,85.0435,85.238,85.0181,85.1788,21444.0
2019-08-07 10:55:00,100.74,100.77,100.57,100.72,21300.0,85.1957,85.2211,85.0519,85.1788,21300.0
2019-08-07 11:00:00,100.71,100.79,100.56,100.63,22340.0,85.1703,85.238,85.0435,85.1027,22340.0
2019-08-07 11:05:00,100.62,100.76,100.51,100.76,23759.0,85.0942,85.2126,85.0012,85.2126,23759.0
2019-08-07 11:10:00,100.77,100.97,100.74,100.91,19863.0,85.2211,85.3902,85.1957,85.3395,19863.0
2019-08-07 11:15:00,100.91,100.93,100.65,100.74,30589.0,85.3395,85.3564,85.1196,85.1957,30589.0
2019-08-07 11:20:00,100.75,100.79,100.53,100.54,25500.0,85.2042,85.238,85.0181,85.0266,25500.0
2019-08-07 11:25:00,100.53,100.57,100.47,100.56,17821.0,85.0181,85.0519,84.9674,85.0435,17821.0
2019-08-07 11:30:00,100.54,100.61,100.45,100.59,34815.0,85.0266,85.0858,84.9504,85.0688,34815.0
2019-08-07 11:35:00,100.63,100.79,100.62,100.74,30701.0,85.1027,85.238,85.0942,85.1957,30701.0
2019-08-07 11:40:00,100.71,100.75,100.49,100.62,30351.0,85.1703,85.2042,84.9843,85.0942,30351.0
2019-08-07 11:45:00,100.62,100.68,100.47,100.61,16827.0,85.0942,85.145,84.9674,85.0858,16827.0
2019-08-07 11:50:00,100.59,100.61,100.48,100.56,18455.0,85.0688,85.0858,84.9758,85.0435,18455.0
2019-08-07 11:55:00,100.6,100.75,100.56,100.59,13591.0,85.0773,85.2042,85.0435,85.0688,13591.0
2019-08-07 12:00:00,100.63,100.65,100.46,100.51,19626.0,85.1027,85.1196,84.9589,85.0012,19626.0
2019-08-07 12:05:00,100.51,100.51,100.32,100.42,21311.0,85.0012,85.0012,84.8405,84.9251,21311.0
2019-08-07 12:10:00,100.45,100.68,100.41,100.65,13947.0,84.9504,85.145,84.9166,85.1196,13947.0
2019-08-07 12:15:00,100.66,100.8,100.62,100.64,16116.0,85.128,85.2464,85.0942,85.1111,16116.0
2019-08-07 12:20:00,100.61,100.62,100.49,100.56,15095.0,85.0858,85.0942,84.9843,85.0435,15095.0
2019-08-07 12:25:00,100.57,100.7,100.49,100.69,11316.0,85.0519,85.1619,84.9843,85.1534,11316.0
2019-08-07 12:30:00,100.66,100.89,100.66,100.86,25346.0,85.128,85.3225,85.128,85.2972,25346.0
2019-08-07 12:35:00,100.83,100.87,100.78,100.85,8894.0,85.2718,85.3056,85.2295,85.2887,8894.0
2019-08-07 12:40:00,100.85,100.97,100.79,100.95,19082.0,85.2887,85.3902,85.238,85.3733,19082.0
2019-08-07 12:45:00,100.94,101.0,100.93,100.96,24249.0,85.3648,85.4156,85.3564,85.3817,24249.0
2019-08-07 12:50:00,100.95,101.15,100.95,101.13,18792.0,85.3733,85.5424,85.3733,85.5255,18792.0
2019-08-07 12:55:00,101.17,101.25,101.07,101.24,15610.0,85.5593,85.627,85.4748,85.6185,15610.0
2019-08-07 13:00:00,101.24,101.32,101.21,101.25,13379.0,85.6185,85.6862,85.5932,85.627,13379.0
2019-08-07 13:05:00,101.25,101.34,101.23,101.34,11483.0,85.627,85.7031,85.6101,85.7031,11483.0
2019-08-07 13:10:00,101.35,101.36,101.27,101.3,13125.0,85.7116,85.72,85.6439,85.6693,13125.0
2019-08-07 13:15:00,101.3,101.35,101.25,101.34,6258.0,85.6693,85.7116,85.627,85.7031,6258.0
2019-08-07 13:20:00,101.34,101.34,101.19,101.28,17111.0,85.7031,85.7031,85.5763,85.6524,17111.0
2019-08-07 13:25:00,101.28,101.28,101.13,101.16,37115.0,85.6524,85.6524,85.5255,85.5509,37115.0
2019-08-07 13:30:00,101.17,101.45,101.14,101.36,19280.0,85.5593,85.7961,85.534,85.72,19280.0
2019-08-07 13:35:00,101.4,101.57,101.36,101.56,15906.0,85.7539,85.8976,85.72,85.8892,15906.0
2019-08-07 13:40:00,101.56,101.67,101.56,101.62,12686.0,85.8892,85.9822,85.8892,85.9399,12686.0
2019-08-07 13:45:00,101.61,101.69,101.58,101.67,18261.0,85.9315,85.9991,85.9061,85.9822,18261.0
2019-08-07 13:50:00,101.67,101.73,101.55,101.62,16589.0,85.9822,86.0329,85.8807,85.9399,16589.0
2019-08-07 13:55:00,101.63,101.63,101.38,101.38,22783.0,85.9484,85.9484,85.7369,85.7369,22783.0
2019-08-07 14:00:00,101.38,101.47,101.36,101.44,23013.0,85.7369,85.8131,85.72,85.7877,23013.0
2019-08-07 14:05:00,101.46,101.63,101.45,101.6,25306.0,85.8046,85.9484,85.7961,85.923,25306.0
2019-08-07 14:10:00,101.65,101.66,101.49,101.49,20291.0,85.9653,85.9737,85.83,85.83,20291.0
2019-08-07 14:15:00,101.51,101.51,101.15,101.15,26633.0,85.8469,85.8469,85.5424,85.5424,26633.0
2019-08-07 14:20:00,101.16,101.25,101.11,101.12,14655.0,85.5509,85.627,85.5086,85.5171,14655.0
2019-08-07 14:25:00,101.14,101.35,101.05,101.35,19633.0,85.534,85.7116,85.4579,85.7116,19633.0
2019-08-07 14:30:00,101.35,101.5,101.3,101.43,14075.0,85.7116,85.8384,85.6693,85.7792,14075.0
2019-08-07 14:35:00,101.47,101.47,101.2,101.23,11522.0,85.8131,85.8131,85.5847,85.6101,11522.0
2019-08-07 14:40:00,101.24,101.59,101.21,101.56,20492.0,85.6185,85.9145,85.5932,85.8892,20492.0
2019-08-07 14:45:00,101.55,101.61,101.45,101.45,22407.0,85.8807,85.9315,85.7961,85.7961,22407.0
2019-08-07 14:50:00,101.5,101.6,101.47,101.51,16159.0,85.8384,85.923,85.8131,85.8469,16159.0
2019-08-07 14:55:00,101.48,101.6,101.42,101.6,33666.0,85.8215,85.923,85.7708,85.923,33666.0
2019-08-07 15:00:00,101.58,101.66,101.38,101.47,20051.0,85.9061,85.9737,85.7369,85.8131,20051.0
2019-08-07 15:05:00,101.49,101.55,101.43,101.45,18342.0,85.83,85.8807,85.7792,85.7961,18342.0
2019-08-07 15:10:00,101.45,101.53,101.43,101.49,16269.0,85.7961,85.8638,85.7792,85.83,16269.0
2019-08-07 15:15:00,101.52,101.64,101.35,101.62,22986.0,85.8553,85.9568,85.7116,85.9399,22986.0
2019-08-07 15:20:00,101.64,101.75,101.61,101.63,26780.0,85.9568,86.0499,85.9315,85.9484,26780.0
2019-08-07 15:25:00,101.63,101.74,101.56,101.69,22068.0,85.9484,86.0414,85.8892,85.9991,22068.0
2019-08-07 15:30:00,101.7,101.83,101.7,101.77,25484.0,86.0076,86.1175,86.0076,86.0668,25484.0
2019-08-07 15:35:00,101.77,101.84,101.65,101.79,41107.0,86.0668,86.126,85.9653,86.0837,41107.0
2019-08-07 15:40:00,101.78,101.78,101.57,101.64,31375.0,86.0752,86.0752,85.8976,85.9568,31375.0
2019-08-07 15:45:00,101.63,101.65,101.41,101.46,42285.0,85.9484,85.9653,85.7623,85.8046,42285.0
2019-08-07 15:50:00,101.45,101.46,101.29,101.35,108320.0,85.7961,85.8046,85.6608,85.7116,108320.0
2019-08-07 15:55:00,101.38,101.63,101.37,101.4,224451.0,85.7369,85.9484,85.7285,85.7539,224451.0
2019-08-08 09:30:00,101.53,101.74,100.93,101.36,132206.0,85.8638,86.0414,85.3564,85.72,132206.0
2019-08-08 09:35:00,101.37,101.9,101.37,101.57,61424.0,85.7285,86.1767,85.7285,85.8976,61424.0
2019-08-08 09:40:00,101.59,101.94,101.55,101.87,33076.0,85.9145,86.2105,85.8807,86.1513,33076.0
2019-08-08 09:45:00,101.89,101.93,101.74,101.79,50718.0,86.1682,86.2021,86.0414,86.0837,50718.0
2019-08-08 09:50:00,101.76,101.89,101.69,101.85,44635.0,86.0583,86.1682,85.9991,86.1344,44635.0
2019-08-08 09:55:00,101.86,102.09,101.86,102.0,69872.0,86.1429,86.3374,86.1429,86.2613,69872.0
2019-08-08 10:00:00,102.06,102.23,102.03,102.23,40777.0,86.312,86.4558,86.2866,86.4558,40777.0
2019-08-08 10:05:00,102.25,102.35,102.12,102.35,37243.0,86.4727,86.5573,86.3628,86.5573,37243.0
2019-08-08 10:10:00,102.37,102.43,102.3,102.34,31721.0,86.5742,86.6249,86.515,86.5488,31721.0
2019-08-08 10:15:00,102.35,102.36,102.12,102.14,80527.0,86.5573,86.5657,86.3628,86.3797,80527.0
2019-08-08 10:20:00,102.13,102.14,102.02,102.05,27490.0,86.3712,86.3797,86.2782,86.3036,27490.0
2019-08-08 10:25:00,102.06,102.07,101.89,101.89,16814.0,86.312,86.3205,86.1682,86.1682,16814.0
2019-08-08 10:30:00,101.91,101.94,101.86,101.86,20594.0,86.1852,86.2105,86.1429,86.1429,20594.0
2019-08-08 10:35:00,101.86,101.86,101.76,101.79,19809.0,86.1429,86.1429,86.0583,86.0837,19809.0
2019-08-08 10:40:00,101.78,101.87,101.72,101.81,20800.0,86.0752,86.1513,86.0245,86.1006,20800.0
2019-08-08 10:45:00,101.81,101.86,101.75,101.75,16570.0,86.1006,86.1429,86.0499,86.0499,16570.0
2019-08-08 10:50:00,101.73,101.78,101.68,101.76,18287.0,86.0329,86.0752,85.9907,86.0583,18287.0
2019-08-08 10:55:00,101.76,101.79,101.61,101.62,23264.0,86.0583,86.0837,85.9315,85.9399,23264.0
2019-08-08 11:00:00,101.6,101.64,101.46,101.47,20583.0,85.923,85.9568,85.8046,85.8131,20583.0
2019-08-08 11:05:00,101.45,101.48,101.3,101.32,30716.0,85.7961,85.8215,85.6693,85.6862,30716.0
2019-08-08 11:10:00,101.32,101.39,101.24,101.26,25265.0,85.6862,85.7454,85.6185,85.6355,25265.0
2019-08-08 11:15:00,101.26,101.51,101.25,101.51,28494.0,85.6355,85.8469,85.627,85.8469,28494.0
2019-08-08 11:20:00,101.51,101.69,101.5,101.63,23225.0,85.8469,85.9991,85.8384,85.9484,23225.0
2019-08-08 11:25:00,101.61,101.74,101.6,101.67,20248.0,85.9315,86.0414,85.923,85.9822,20248.0
2019-08-08 11:30:00,101.67,101.85,101.66,101.8,18442.0,85.9822,86.1344,85.9737,86.0921,18442.0
2019-08-08 11:35:00,101.81,101.91,101.81,101.87,17694.0,86.1006,86.1852,86.1006,86.1513,17694.0
2019-08-08 11:40:00,101.88,102.06,101.88,102.03,14817.0,86.1598,86.312,86.1598,86.2866,14817.0
2019-08-08 11:45:00,102.01,102.01,101.9,101.92,15339.0,86.2697,86.2697,86.1767,86.1936,15339.0
2019-08-08 11:50:00,101.91,102.0,101.9,101.98,15507.0,86.1852,86.2613,86.1767,86.2444,15507.0
2019-08-08 11:55:00,101.97,102.05,101.96,102.02,15280.0,86.2359,86.3036,86.2274,86.2782,15280.0
2019-08-08 12:00:00,102.03,102.08,101.99,102.0,9145.0,86.2866,86.3289,86.2528,86.2613,9145.0
2019-08-08 12:05:00,102.0,102.1,102.0,102.07,12279.0,86.2613,86.3458,86.2613,86.3205,12279.0
2019-08-08 12:10:00,102.06,102.13,102.04,102.06,11706.0,86.312,86.3712,86.2951,86.312,11706.0
2019-08-08 12:15:00,102.07,102.24,102.06,102.24,11570.0,86.3205,86.4642,86.312,86.4642,11570.0
2019-08-08 12:20:00,102.23,102.24,102.14,102.15,14547.0,86.4558,86.4642,86.3797,86.3881,14547.0
2019-08-08 12:25:00,102.15,102.16,102.1,102.12,12998.0,86.3881,86.3966,86.3458,86.3628,12998.0
2019-08-08 12:30:00,102.12,102.23,102.12,102.19,15839.0,86.3628,86.4558,86.3628,86.422,15839.0
2019-08-08 12:35:00,102.18,102.22,102.07,102.14,13649.0,86.4135,86.4473,86.3205,86.3797,13649.0
2019-08-08 12:40:00,102.13,102.18,102.12,102.15,16518.0,86.3712,86.4135,86.3628,86.3881,16518.0
2019-08-08 12:45:00,102.15,102.21,102.15,102.18,18754.0,86.3881,86.4389,86.3881,86.4135,18754.0
2019-08-08 12:50:00,102.19,102.29,102.18,102.26,17130.0,86.422,86.5065,86.4135,86.4812,17130.0
2019-08-08 12:55:00,102.26,102.27,102.21,102.24,14427.0,86.4812,86.4896,86.4389,86.4642,14427.0
2019-08-08 13:00:00,102.25,102.3,102.23,102.28,22945.0,86.4727,86.515,86.4558,86.4981,22945.0
2019-08-08 13:05:00,102.29,102.31,102.18,102.18,14733.0,86.5065,86.5234,86.4135,86.4135,14733.0
2019-08-08 13:10:00,102.2,102.28,102.2,102.24,12739.0,86.4304,86.4981,86.4304,86.4642,12739.0
2019-08-08 13:15:00,102.24,102.29,102.23,102.23,20688.0,86.4642,86.5065,86.4558,86.4558,20688.0
2019-08-08 13:20:00,102.22,102.36,102.19,102.3,17759.0,86.4473,86.5657,86.422,86.515,17759.0
2019-08-08 13:25:00,102.29,102.29,102.11,102.13,28280.0,86.5065,86.5065,86.3543,86.3712,28280.0
2019-08-08 13:30:00,102.13,102.24,102.12,102.18,29039.0,86.3712,86.4642,86.3628,86.4135,29039.0
2019-08-08 13:35:00,102.18,102.26,102.17,102.26,12085.0,86.4135,86.4812,86.405,86.4812,12085.0
2019-08-08 13:40:00,102.27,102.32,102.26,102.31,12780.0,86.4896,86.5319,86.4812,86.5234,12780.0
2019-08-08 13:45:00,102.32,102.38,102.29,102.31,16006.0,86.5319,86.5826,86.5065,86.5234,16006.0
2019-08-08 13:50:00,102.3,102.38,102.28,102.35,13217.0,86.515,86.5826,86.4981,86.5573,13217.0
2019-08-08 13:55:00,102.36,102.36,102.27,102.29,16487.0,86.5657,86.5657,86.4896,86.5065,16487.0
2019-08-08 14:00:00,102.28,102.29,102.11,102.13,23742.0,86.4981,86.5065,86.3543,86.3712,23742.0
2019-08-08 14:05:00,102.13,102.21,102.07,102.14,20126.0,86.3712,86.4389,86.3205,86.3797,20126.0
2019-08-08 14:10:00,102.14,102.22,102.13,102.21,15427.0,86.3797,86.4473,86.3712,86.4389,15427.0
2019-08-08 14:15:00,102.21,102.25,102.1,102.12,13920.0,86.4389,86.4727,86.3458,86.3628,13920.0
2019-08-08 14:20:00,102.12,102.15,102.06,102.08,12063.0,86.3628,86.3881,86.312,86.3289,12063.0
2019-08-08 14:25:00,102.08,102.11,102.02,102.05,18223.0,86.3289,86.3543,86.2782,86.3036,18223.0
2019-08-08 14:30:00,102.08,102.21,102.08,102.15,19812.0,86.3289,86.4389,86.3289,86.3881,19812.0
2019-08-08 14:35:00,102.17,102.23,102.12,102.21,17857.0,86.405,86.4558,86.3628,86.4389,17857.0
2019-08-08 14:40:00,102.22,102.28,102.19,102.26,11581.0,86.4473,86.4981,86.422,86.4812,11581.0
2019-08-08 14:45:00,102.25,102.27,102.04,102.06,17886.0,86.4727,86.4896,86.2951,86.312,17886.0
2019-08-08 14:50:00,102.06,102.23,102.06,102.19,12291.0,86.312,86.4558,86.312,86.422,12291.0
2019-08-08 14:55:00,102.19,102.25,102.16,102.17,21442.0,86.422,86.4727,86.3966,86.405,21442.0
2019-08-08 15:00:00,102.17,102.34,102.17,102.25,25550.0,86.405,86.5488,86.405,86.4727,25550.0
2019-08-08 15:05:00,102.27,102.34,102.26,102.27,20227.0,86.4896,86.5488,86.4812,86.4896,20227.0
2019-08-08 15:10:00,102.27,102.28,102.14,102.15,25557.0,86.4896,86.4981,86.3797,86.3881,25557.0
2019-08-08 15:15:00,102.15,102.18,102.06,102.14,28124.0,86.3881,86.4135,86.312,86.3797,28124.0
2019-08-08 15:20:00,102.15,102.28,102.14,102.21,23622.0,86.3881,86.4981,86.3797,86.4389,23622.0
2019-08-08 15:25:00,102.22,102.24,102.12,102.2,37653.0,86.4473,86.4642,86.3628,86.4304,37653.0
2019-08-08 15:30:00,102.18,102.37,102.18,102.36,45661.0,86.4135,86.5742,86.4135,86.5657,45661.0
2019-08-08 15:35:00,102.37,102.43,102.35,102.43,54404.0,86.5742,86.6249,86.5573,86.6249,54404.0
2019-08-08 15:40:00,102.42,102.59,102.4,102.59,69161.0,86.6165,86.7602,86.5996,86.7602,69161.0
2019-08-08 15:45:00,102.58,102.6,102.39,102.41,56988.0,86.7518,86.7687,86.5911,86.608,56988.0
2019-08-08 15:50:00,102.41,102.56,102.4,102.48,97191.0,86.608,86.7349,86.5996,86.6672,97191.0
2019-08-08 15:55:00,102.48,102.48,102.2,102.3,314124.0,86.6672,86.6672,86.4304,86.515,314124.0
2019-08-09 09:30:00,101.88,102.5,101.65,102.39,92809.0,86.1598,86.6841,85.9653,86.5911,92809.0
2019-08-09 09:35:00,102.44,102.96,102.42,102.91,51305.0,86.6334,87.0731,86.6165,87.0309,51305.0
2019-08-09 09:40:00,102.91,102.99,102.72,102.72,32674.0,87.0309,87.0985,86.8702,86.8702,32674.0
2019-08-09 09:45:00,102.72,102.75,102.47,102.49,31116.0,86.8702,86.8955,86.6588,86.6757,31116.0
2019-08-09 09:50:00,102.49,102.52,102.34,102.46,44432.0,86.6757,86.701,86.5488,86.6503,44432.0
2019-08-09 09:55:00,102.47,102.58,102.44,102.44,31487.0,86.6588,86.7518,86.6334,86.6334,31487.0
2019-08-09 10:00:00,102.47,102.57,102.36,102.57,12958.0,86.6588,86.7433,86.5657,86.7433,12958.0
2019-08-09 10:05:00,102.54,102.62,102.31,102.42,19172.0,86.718,86.7856,86.5234,86.6165,19172.0
2019-08-09 10:10:00,102.4,102.51,102.39,102.43,15683.0,86.5996,86.6926,86.5911,86.6249,15683.0
2019-08-09 10:15:00,102.41,102.5,102.28,102.36,15660.0,86.608,86.6841,86.4981,86.5657,15660.0
2019-08-09 10:20:00,102.39,102.41,102.21,102.24,22111.0,86.5911,86.608,86.4389,86.4642,22111.0
2019-08-09 10:25:00,102.29,102.37,102.2,102.27,26296.0,86.5065,86.5742,86.4304,86.4896,26296.0
2019-08-09 10:30:00,102.25,102.3,102.11,102.17,16023.0,86.4727,86.515,86.3543,86.405,16023.0
2019-08-09 10:35:00,102.23,102.28,102.16,102.17,11465.0,86.4558,86.4981,86.3966,86.405,11465.0
2019-08-09 10:40:00,102.17,102.17,101.98,102.01,19663.0,86.405,86.405,86.2444,86.2697,19663.0
2019-08-09 10:45:00,102.01,102.11,101.99,102.04,16756.0,86.2697,86.3543,86.2528,86.2951,16756.0
2019-08-09 10:50:00,102.03,102.16,101.99,102.15,34918.0,86.2866,86.3966,86.2528,86.3881,34918.0
2019-08-09 10:55:00,102.13,102.23,102.12,102.19,27806.0,86.3712,86.4558,86.3628,86.422,27806.0
2019-08-09 11:00:00,102.19,102.27,102.15,102.24,23214.0,86.422,86.4896,86.3881,86.4642,23214.0
2019-08-09 11:05:00,102.22,102.22,102.06,102.06,14430.0,86.4473,86.4473,86.312,86.312,14430.0
2019-08-09 11:10:00,102.07,102.09,101.96,102.05,14218.0,86.3205,86.3374,86.2274,86.3036,14218.0
2019-08-09 11:15:00,102.04,102.07,101.99,102.04,15707.0,86.2951,86.3205,86.2528,86.2951,15707.0
2019-08-09 11:20:00,102.01,102.08,101.93,101.93,18010.0,86.2697,86.3289,86.2021,86.2021,18010.0
2019-08-09 11:25:00,101.92,102.01,101.89,101.9,17689.0,86.1936,86.2697,86.1682,86.1767,17689.0
2019-08-09 11:30:00,101.92,101.98,101.84,101.85,43213.0,86.1936,86.2444,86.126,86.1344,43213.0
2019-08-09 11:35:00,101.9,101.98,101.86,101.86,14203.0,86.1767,86.2444,86.1429,86.1429,14203.0
2019-08-09 11:40:00,101.86,101.86,101.74,101.8,25196.0,86.1429,86.1429,86.0414,86.0921,25196.0
2019-08-09 11:45:00,101.79,101.85,101.75,101.82,24558.0,86.0837,86.1344,86.0499,86.109,24558.0
2019-08-09 11:50:00,101.83,101.85,101.67,101.69,13972.0,86.1175,86.1344,85.9822,85.9991,13972.0
2019-08-09 11:55:00,101.68,101.74,101.56,101.7,17920.0,85.9907,86.0414,85.8892,86.0076,17920.0
2019-08-09 12:00:00,101.69,101.83,101.68,101.74,15111.0,85.9991,86.1175,85.9907,86.0414,15111.0
2019-08-09 12:05:00,101.77,101.77,101.69,101.75,12943.0,86.0668,86.0668,85.9991,86.0499,12943.0
2019-08-09 12:10:00,101.73,101.8,101.69,101.77,12555.0,86.0329,86.0921,85.9991,86.0668,12555.0
2019-08-09 12:15:00,101.75,101.75,101.51,101.51,18127.0,86.0499,86.0499,85.8469,85.8469,18127.0
2019-08-09 12:20:00,101.51,101.64,101.47,101.63,11369.0,85.8469,85.9568,85.8131,85.9484,11369.0
2019-08-09 12:25:00,101.65,101.65,101.57,101.6,13890.0,85.9653,85.9653,85.8976,85.923,13890.0
2019-08-09 12:30:00,101.63,101.63,101.54,101.56,17478.0,85.9484,85.9484,85.8723,85.8892,17478.0
2019-08-09 12:35:00,101.57,101.66,101.52,101.63,22282.0,85.8976,85.9737,85.8553,85.9484,22282.0
2019-08-09 12:40:00,101.63,101.72,101.56,101.64,116051.0,85.9484,86.0245,85.8892,85.9568,116051.0
2019-08-09 12:45:00,101.65,101.91,101.61,101.83,119642.0,85.9653,86.1852,85.9315,86.1175,119642.0
2019-08-09 12:50:00,101.83,102.21,101.71,102.21,69090.0,86.1175,86.4389,86.016,86.4389,69090.0
2019-08-09 12:55:00,102.2,102.22,101.86,101.91,87144.0,86.4304,86.4473,86.1429,86.1852,87144.0
2019-08-09 13:00:00,101.92,102.0,101.73,101.74,95999.0,86.1936,86.2613,86.0329,86.0414,95999.0
2019-08-09 13:05:00,101.76,101.78,101.71,101.74,53825.0,86.0583,86.0752,86.016,86.0414,53825.0
2019-08-09 13:10:00,101.74,101.87,101.69,101.76,67187.0,86.0414,86.1513,85.9991,86.0583,67187.0
2019-08-09 13:15:00,101.76,101.84,101.72,101.77,114134.0,86.0583,86.126,86.0245,86.0668,114134.0
2019-08-09 13:20:00,101.78,101.97,101.76,101.86,141368.0,86.0752,86.2359,86.0583,86.1429,141368.0
2019-08-09 13:25:00,101.86,102.06,101.85,101.87,104710.0,86.1429,86.312,86.1344,86.1513,104710.0
2019-08-09 13:30:00,101.88,102.03,101.87,101.93,184979.0,86.1598,86.2866,86.1513,86.2021,184979.0
2019-08-09 13:35:00,101.97,102.09,101.77,101.78,128534.0,86.2359,86.3374,86.0668,86.0752,128534.0
2019-08-09 13:40:00,101.78,101.88,101.72,101.75,122087.0,86.0752,86.1598,86.0245,86.0499,122087.0
2019-08-09 13:45:00,101.76,101.87,101.75,101.85,51060.0,86.0583,86.1513,86.0499,86.1344,51060.0
2019-08-09 13:50:00,101.83,101.94,101.72,101.84,75884.0,86.1175,86.2105,86.0245,86.126,75884.0
2019-08-09 13:55:00,101.84,101.86,101.79,101.83,41937.0,86.126,86.1429,86.0837,86.1175,41937.0
2019-08-09 14:00:00,101.82,101.84,101.72,101.74,77110.0,86.109,86.126,86.0245,86.0414,77110.0
2019-08-09 14:05:00,101.74,101.96,101.74,101.94,108554.0,86.0414,86.2274,86.0414,86.2105,108554.0
2019-08-09 14:10:00,101.97,102.0,101.8,101.81,92025.0,86.2359,86.2613,86.0921,86.1006,92025.0
2019-08-09 14:15:00,101.81,101.84,101.78,101.81,47861.0,86.1006,86.126,86.0752,86.1006,47861.0
2019-08-09 14:20:00,101.81,101.83,101.79,101.83,57506.0,86.1006,86.1175,86.0837,86.1175,57506.0
2019-08-09 14:25:00,101.83,101.92,101.8,101.8,120218.0,86.1175,86.1936,86.0921,86.0921,120218.0
2019-08-09 14:30:00,101.81,101.81,101.74,101.74,116613.0,86.1006,86.1006,86.0414,86.0414,116613.0
2019-08-09 14:35:00,101.75,101.75,101.57,101.62,41928.0,86.0499,86.0499,85.8976,85.9399,41928.0
2019-08-09 14:40:00,101.61,101.65,101.58,101.61,61007.0,85.9315,85.9653,85.9061,85.9315,61007.0
2019-08-09 14:45:00,101.61,101.64,101.56,101.58,82019.0,85.9315,85.9568,85.8892,85.9061,82019.0
2019-08-09 14:50:00,101.57,101.63,101.56,101.61,48353.0,85.8976,85.9484,85.8892,85.9315,48353.0
2019-08-09 14:55:00,101.61,101.66,101.56,101.59,83237.0,85.9315,85.9737,85.8892,85.9145,83237.0
2019-08-09 15:00:00,101.59,101.68,101.46,101.58,131758.0,85.9145,85.9907,85.8046,85.9061,131758.0
2019-08-09 15:05:00,101.58,101.71,101.52,101.71,265811.0,85.9061,86.016,85.8553,86.016,265811.0
2019-08-09 15:10:00,101.69,101.88,101.68,101.76,112761.0,85.9991,86.1598,85.9907,86.0583,112761.0
2019-08-09 15:15:00,101.77,101.78,101.71,101.74,60451.0,86.0668,86.0752,86.016,86.0414,60451.0
2019-08-09 15:20:00,101.75,101.93,101.72,101.91,104511.0,86.0499,86.2021,86.0245,86.1852,104511.0
2019-08-09 15:25:00,101.93,102.05,101.86,102.03,39164.0,86.2021,86.3036,86.1429,86.2866,39164.0
2019-08-09 15:30:00,102.04,102.22,101.94,102.14,144920.0,86.2951,86.4473,86.2105,86.3797,144920.0
2019-08-09 15:35:00,102.16,102.29,102.12,102.21,85427.0,86.3966,86.5065,86.3628,86.4389,85427.0
2019-08-09 15:40:00,102.21,102.21,101.86,101.87,124125.0,86.4389,86.4389,86.1429,86.1513,124125.0
2019-08-09 15:45:00,101.87,101.88,101.77,101.84,129433.0,86.1513,86.1598,86.0668,86.126,129433.0
2019-08-09 15:50:00,101.84,101.85,101.69,101.72,103488.0,86.126,86.1344,85.9991,86.0245,103488.0
2019-08-09 15:55:00,101.71,101.73,101.49,101.67,362687.0,86.016,86.0329,85.83,85.9822,362687.0
2019-08-12 09:30:00,101.67,101.99,101.33,101.84,76628.0,85.9822,86.2528,85.6947,86.126,76628.0
2019-08-12 09:35:00,101.84,102.01,101.68,101.93,67127.0,86.126,86.2697,85.9907,86.2021,67127.0
2019-08-12 09:40:00,101.93,101.94,101.64,101.7,52495.0,86.2021,86.2105,85.9568,86.0076,52495.0
2019-08-12 09:45:00,101.68,101.87,101.62,101.69,30798.0,85.9907,86.1513,85.9399,85.9991,30798.0
2019-08-12 09:50:00,101.68,101.77,101.58,101.58,14606.0,85.9907,86.0668,85.9061,85.9061,14606.0
2019-08-12 09:55:00,101.6,101.72,101.46,101.51,19392.0,85.923,86.0245,85.8046,85.8469,19392.0
2019-08-12 10:00:00,101.52,101.55,101.34,101.39,21243.0,85.8553,85.8807,85.7031,85.7454,21243.0
2019-08-12 10:05:00,101.39,101.51,101.35,101.49,29822.0,85.7454,85.8469,85.7116,85.83,29822.0
2019-08-12 10:10:00,101.49,101.67,101.47,101.67,21327.0,85.83,85.9822,85.8131,85.9822,21327.0
2019-08-12 10:15:00,101.68,101.86,101.65,101.8,19028.0,85.9907,86.1429,85.9653,86.0921,19028.0
2019-08-12 10:20:00,101.8,101.87,101.77,101.84,32979.0,86.0921,86.1513,86.0668,86.126,32979.0
2019-08-12 10:25:00,101.85,101.86,101.66,101.7,28064.0,86.1344,86.1429,85.9737,86.0076,28064.0
2019-08-12 10:30:00,101.68,101.8,101.68,101.73,21840.0,85.9907,86.0921,85.9907,86.0329,21840.0
2019-08-12 10:35:00,101.73,101.76,101.69,101.76,15648.0,86.0329,86.0583,85.9991,86.0583,15648.0
2019-08-12 10:40:00,101.76,101.79,101.56,101.61,18230.0,86.0583,86.0837,85.8892,85.9315,18230.0
2019-08-12 10:45:00,101.62,101.65,101.42,101.45,20230.0,85.9399,85.9653,85.7708,85.7961,20230.0
2019-08-12 10:50:00,101.44,101.54,101.41,101.54,16156.0,85.7877,85.8723,85.7623,85.8723,16156.0
2019-08-12 10:55:00,101.55,101.58,101.48,101.54,15778.0,85.8807,85.9061,85.8215,85.8723,15778.0
2019-08-12 11:00:00,101.54,101.55,101.32,101.32,30011.0,85.8723,85.8807,85.6862,85.6862,30011.0
2019-08-12 11:05:00,101.32,101.4,101.23,101.35,20551.0,85.6862,85.7539,85.6101,85.7116,20551.0
2019-08-12 11:10:00,101.33,101.33,101.13,101.2,28772.0,85.6947,85.6947,85.5255,85.5847,28772.0
2019-08-12 11:15:00,101.22,101.28,101.18,101.24,16592.0,85.6016,85.6524,85.5678,85.6185,16592.0
2019-08-12 11:20:00,101.24,101.26,101.21,101.22,20759.0,85.6185,85.6355,85.5932,85.6016,20759.0
2019-08-12 11:25:00,101.23,101.26,101.22,101.25,29750.0,85.6101,85.6355,85.6016,85.627,29750.0
2019-08-12 11:30:00,101.24,101.27,101.09,101.14,33153.0,85.6185,85.6439,85.4917,85.534,33153.0
2019-08-12 11:35:00,101.13,101.26,101.11,101.24,19985.0,85.5255,85.6355,85.5086,85.6185,19985.0
2019-08-12 11:40:00,101.22,101.26,101.19,101.24,19325.0,85.6016,85.6355,85.5763,85.6185,19325.0
2019-08-12 11:45:00,101.26,101.27,101.19,101.23,27180.0,85.6355,85.6439,85.5763,85.6101,27180.0
2019-08-12 11:50:00,101.23,101.26,101.21,101.24,27090.0,85.6101,85.6355,85.5932,85.6185,27090.0
2019-08-12 11:55:00,101.24,101.27,101.21,101.22,21601.0,85.6185,85.6439,85.5932,85.6016,21601.0
2019-08-12 12:00:00,101.2,101.24,101.12,101.24,22487.0,85.5847,85.6185,85.5171,85.6185,22487.0
2019-08-12 12:05:00,101.23,101.25,101.18,101.25,18968.0,85.6101,85.627,85.5678,85.627,18968.0
2019-08-12 12:10:00,101.25,101.44,101.24,101.43,25669.0,85.627,85.7877,85.6185,85.7792,25669.0
2019-08-12 12:15:00,101.42,101.43,101.35,101.43,12982.0,85.7708,85.7792,85.7116,85.7792,12982.0
2019-08-12 12:20:00,101.44,101.47,101.41,101.44,16926.0,85.7877,85.8131,85.7623,85.7877,16926.0
2019-08-12 12:25:00,101.46,101.46,101.34,101.44,16224.0,85.8046,85.8046,85.7031,85.7877,16224.0
2019-08-12 12:30:00,101.42,101.52,101.4,101.41,14497.0,85.7708,85.8553,85.7539,85.7623,14497.0
2019-08-12 12:35:00,101.41,101.45,101.4,101.42,12658.0,85.7623,85.7961,85.7539,85.7708,12658.0
2019-08-12 12:40:00,101.42,101.42,101.23,101.34,35954.0,85.7708,85.7708,85.6101,85.7031,35954.0
2019-08-12 12:45:00,101.32,101.33,101.2,101.23,33278.0,85.6862,85.6947,85.5847,85.6101,33278.0
2019-08-12 12:50:00,101.23,101.23,101.06,101.07,18277.0,85.6101,85.6101,85.4663,85.4748,18277.0
2019-08-12 12:55:00,101.07,101.21,101.04,101.12,22212.0,85.4748,85.5932,85.4494,85.5171,22212.0
2019-08-12 13:00:00,101.11,101.15,101.02,101.08,19739.0,85.5086,85.5424,85.4325,85.4832,19739.0
2019-08-12 13:05:00,101.09,101.18,101.05,101.13,34671.0,85.4917,85.5678,85.4579,85.5255,34671.0
2019-08-12 13:10:00,101.13,101.3,101.11,101.29,60234.0,85.5255,85.6693,85.5086,85.6608,60234.0
2019-08-12 13:15:00,101.29,101.31,101.06,101.08,27278.0,85.6608,85.6777,85.4663,85.4832,27278.0
2019-08-12 13:20:00,101.09,101.22,101.09,101.15,18128.0,85.4917,85.6016,85.4917,85.5424,18128.0
2019-08-12 13:25:00,101.14,101.17,101.11,101.13,11579.0,85.534,85.5593,85.5086,85.5255,11579.0
2019-08-12 13:30:00,101.11,101.12,101.03,101.05,10269.0,85.5086,85.5171,85.4409,85.4579,10269.0
2019-08-12 13:35:00,101.05,101.05,100.94,100.96,21636.0,85.4579,85.4579,85.3648,85.3817,21636.0
2019-08-12 13:40:00,100.98,101.04,100.9,100.95,43274.0,85.3987,85.4494,85.331,85.3733,43274.0
2019-08-12 13:45:00,100.94,101.04,100.93,101.01,11818.0,85.3648,85.4494,85.3564,85.424,11818.0
2019-08-12 13:50:00,101.03,101.03,100.93,101.01,16519.0,85.4409,85.4409,85.3564,85.424,16519.0
2019-08-12 13:55:00,101.0,101.05,100.98,101.04,26311.0,85.4156,85.4579,85.3987,85.4494,26311.0
2019-08-12 14:00:00,101.03,101.09,101.0,101.07,21025.0,85.4409,85.4917,85.4156,85.4748,21025.0
2019-08-12 14:05:00,101.07,101.09,100.99,101.08,15960.0,85.4748,85.4917,85.4071,85.4832,15960.0
2019-08-12 14:10:00,101.08,101.13,101.03,101.03,25401.0,85.4832,85.5255,85.4409,85.4409,25401.0
2019-08-12 14:15:00,101.05,101.07,100.89,100.89,19023.0,85.4579,85.4748,85.3225,85.3225,19023.0
2019-08-12 14:20:00,100.9,100.91,100.83,100.89,12705.0,85.331,85.3395,85.2718,85.3225,12705.0
2019-08-12 14:25:00,100.9,100.93,100.87,100.88,16383.0,85.331,85.3564,85.3056,85.3141,16383.0
2019-08-12 14:30:00,100.89,101.01,100.88,100.97,12715.0,85.3225,85.424,85.3141,85.3902,12715.0
2019-08-12 14:35:00,100.97,101.02,100.96,100.98,16574.0,85.3902,85.4325,85.3817,85.3987,16574.0
2019-08-12 14:40:00,100.99,101.0,100.65,100.76,25054.0,85.4071,85.4156,85.1196,85.2126,25054.0
2019-08-12 14:45:00,100.76,100.8,100.67,100.74,32454.0,85.2126,85.2464,85.1365,85.1957,32454.0
2019-08-12 14:50:00,100.75,100.89,100.74,100.84,17252.0,85.2042,85.3225,85.1957,85.2803,17252.0
2019-08-12 14:55:00,100.85,100.88,100.77,100.87,35971.0,85.2887,85.3141,85.2211,85.3056,35971.0
2019-08-12 15:00:00,100.87,101.06,100.84,101.03,49084.0,85.3056,85.4663,85.2803,85.4409,49084.0
2019-08-12 15:05:00,101.02,101.09,100.95,100.98,33214.0,85.4325,85.4917,85.3733,85.3987,33214.0
2019-08-12 15:10:00,100.98,101.04,100.97,101.03,17860.0,85.3987,85.4494,85.3902,85.4409,17860.0
2019-08-12 15:15:00,101.04,101.12,100.96,101.09,27673.0,85.4494,85.5171,85.3817,85.4917,27673.0
2019-08-12 15:20:00,101.08,101.11,101.04,101.08,16753.0,85.4832,85.5086,85.4494,85.4832,16753.0
2019-08-12 15:25:00,101.06,101.13,100.96,101.07,48178.0,85.4663,85.5255,85.3817,85.4748,48178.0
2019-08-12 15:30:00,101.07,101.15,101.0,101.02,18668.0,85.4748,85.5424,85.4156,85.4325,18668.0
2019-08-12 15:35:00,101.03,101.07,100.95,101.04,9360.0,85.4409,85.4748,85.3733,85.4494,9360.0
2019-08-12 15:40:00,101.06,101.06,100.98,101.0,3500.0,85.4663,85.4663,85.3987,85.4156,3500.0
2019-08-12 15:45:00,101.01,101.03,100.99,101.0,6927.0,85.424,85.4409,85.4071,85.4156,6927.0
2019-08-12 15:50:00,101.01,101.13,100.98,101.07,18647.0,85.424,85.5255,85.3987,85.4748,18647.0
2019-08-12 15:55:00,101.07,101.14,100.97,101.01,42060.0,85.4748,85.534,85.3902,85.424,42060.0
2019-08-13 09:30:00,101.27,101.59,101.02,101.2,124039.0,85.6439,85.9145,85.4325,85.5847,124039.0
2019-08-13 09:35:00,101.23,101.5,101.2,101.39,68061.0,85.6101,85.8384,85.5847,85.7454,68061.0
2019-08-13 09:40:00,101.41,101.49,101.23,101.45,46778.0,85.7623,85.83,85.6101,85.7961,46778.0
2019-08-13 09:45:00,101.47,102.28,101.34,102.07,74601.0,85.8131,86.4981,85.7031,86.3205,74601.0
2019-08-13 09:50:00,102.08,102.09,101.72,101.8,22295.0,86.3289,86.3374,86.0245,86.0921,22295.0
2019-08-13 09:55:00,101.85,102.09,101.77,102.08,34081.0,86.1344,86.3374,86.0668,86.3289,34081.0
2019-08-13 10:00:00,102.08,102.29,101.98,102.29,36877.0,86.3289,86.5065,86.2444,86.5065,36877.0
2019-08-13 10:05:00,102.29,102.29,102.01,102.14,65825.0,86.5065,86.5065,86.2697,86.3797,65825.0
2019-08-13 10:10:00,102.15,102.17,102.03,102.12,38827.0,86.3881,86.405,86.2866,86.3628,38827.0
2019-08-13 10:15:00,102.12,102.42,102.08,102.38,33322.0,86.3628,86.6165,86.3289,86.5826,33322.0
2019-08-13 10:20:00,102.37,102.38,102.19,102.29,52783.0,86.5742,86.5826,86.422,86.5065,52783.0
2019-08-13 10:25:00,102.32,102.7,102.32,102.55,45357.0,86.5319,86.8533,86.5319,86.7264,45357.0
2019-08-13 10:30:00,102.58,102.58,102.37,102.37,25655.0,86.7518,86.7518,86.5742,86.5742,25655.0
2019-08-13 10:35:00,102.39,102.4,102.24,102.35,22394.0,86.5911,86.5996,86.4642,86.5573,22394.0
2019-08-13 10:40:00,102.4,102.4,102.17,102.37,45273.0,86.5996,86.5996,86.405,86.5742,45273.0
2019-08-13 10:45:00,102.36,102.47,102.24,102.27,27383.0,86.5657,86.6588,86.4642,86.4896,27383.0
2019-08-13 10:50:00,102.27,102.27,102.08,102.14,30101.0,86.4896,86.4896,86.3289,86.3797,30101.0
2019-08-13 10:55:00,102.13,102.22,101.97,102.04,41963.0,86.3712,86.4473,86.2359,86.2951,41963.0
2019-08-13 11:00:00,102.03,102.06,101.96,102.01,27306.0,86.2866,86.312,86.2274,86.2697,27306.0
2019-08-13 11:05:00,102.01,102.19,101.95,102.18,22661.0,86.2697,86.422,86.219,86.4135,22661.0
2019-08-13 11:10:00,102.18,102.24,102.14,102.18,24971.0,86.4135,86.4642,86.3797,86.4135,24971.0
2019-08-13 11:15:00,102.18,102.19,101.88,101.91,34785.0,86.4135,86.422,86.1598,86.1852,34785.0
2019-08-13 11:20:00,101.91,102.02,101.9,101.95,27481.0,86.1852,86.2782,86.1767,86.219,27481.0
2019-08-13 11:25:00,101.94,101.94,101.83,101.86,22049.0,86.2105,86.2105,86.1175,86.1429,22049.0
2019-08-13 11:30:00,101.82,101.84,101.69,101.73,18873.0,86.109,86.126,85.9991,86.0329,18873.0
2019-08-13 11:35:00,101.73,101.91,101.71,101.85,17495.0,86.0329,86.1852,86.016,86.1344,17495.0
2019-08-13 11:40:00,101.84,101.95,101.82,101.92,25687.0,86.126,86.219,86.109,86.1936,25687.0
2019-08-13 11:45:00,101.92,102.04,101.92,101.95,22275.0,86.1936,86.2951,86.1936,86.219,22275.0
2019-08-13 11:50:00,101.96,101.99,101.85,101.99,9910.0,86.2274,86.2528,86.1344,86.2528,9910.0
2019-08-13 11:55:00,101.99,102.08,101.95,102.05,15800.0,86.2528,86.3289,86.219,86.3036,15800.0
2019-08-13 12:00:00,102.07,102.16,102.03,102.14,15010.0,86.3205,86.3966,86.2866,86.3797,15010.0
2019-08-13 12:05:00,102.09,102.18,102.06,102.15,14126.0,86.3374,86.4135,86.312,86.3881,14126.0
2019-08-13 12:10:00,102.16,102.17,102.03,102.14,16788.0,86.3966,86.405,86.2866,86.3797,16788.0
2019-08-13 12:15:00,102.14,102.32,102.14,102.3,14853.0,86.3797,86.5319,86.3797,86.515,14853.0
2019-08-13 12:20:00,102.3,102.46,102.3,102.36,18201.0,86.515,86.6503,86.515,86.5657,18201.0
2019-08-13 12:25:00,102.35,102.35,102.27,102.28,10669.0,86.5573,86.5573,86.4896,86.4981,10669.0
2019-08-13 12:30:00,102.29,102.3,102.18,102.2,9661.0,86.5065,86.515,86.4135,86.4304,9661.0
2019-08-13 12:35:00,102.21,102.27,102.14,102.19,12040.0,86.4389,86.4896,86.3797,86.422,12040.0
2019-08-13 12:40:00,102.19,102.2,102.15,102.18,16450.0,86.422,86.4304,86.3881,86.4135,16450.0
2019-08-13 12:45:00,102.17,102.26,102.16,102.25,10925.0,86.405,86.4812,86.3966,86.4727,10925.0
2019-08-13 12:50:00,102.26,102.35,102.25,102.29,12083.0,86.4812,86.5573,86.4727,86.5065,12083.0
2019-08-13 12:55:00,102.27,102.29,102.14,102.25,13330.0,86.4896,86.5065,86.3797,86.4727,13330.0
2019-08-13 13:00:00,102.25,102.29,102.12,102.26,12890.0,86.4727,86.5065,86.3628,86.4812,12890.0
2019-08-13 13:05:00,102.25,102.35,102.25,102.27,19686.0,86.4727,86.5573,86.4727,86.4896,19686.0
2019-08-13 13:10:00,102.29,102.33,102.25,102.26,21117.0,86.5065,86.5404,86.4727,86.4812,21117.0
2019-08-13 13:15:00,102.29,102.33,101.91,101.95,34816.0,86.5065,86.5404,86.1852,86.219,34816.0
2019-08-13 13:20:00,101.94,102.06,101.92,101.97,18523.0,86.2105,86.312,86.1936,86.2359,18523.0
2019-08-13 13:25:00,101.96,102.05,101.91,102.04,10891.0,86.2274,86.3036,86.1852,86.2951,10891.0
2019-08-13 13:30:00,102.04,102.04,101.95,102.03,10243.0,86.2951,86.2951,86.219,86.2866,10243.0
2019-08-13 13:35:00,102.05,102.09,101.97,102.01,16478.0,86.3036,86.3374,86.2359,86.2697,16478.0
2019-08-13 13:40:00,102.0,102.02,101.95,102.01,12814.0,86.2613,86.2782,86.219,86.2697,12814.0
2019-08-13 13:45:00,102.01,102.09,102.01,102.06,16087.0,86.2697,86.3374,86.2697,86.312,16087.0
2019-08-13 13:50:00,102.08,102.14,102.04,102.11,12560.0,86.3289,86.3797,86.2951,86.3543,12560.0
2019-08-13 13:55:00,102.11,102.15,102.04,102.08,12102.0,86.3543,86.3881,86.2951,86.3289,12102.0
2019-08-13 14:00:00,102.1,102.16,102.05,102.16,13142.0,86.3458,86.3966,86.3036,86.3966,13142.0
2019-08-13 14:05:00,102.16,102.24,102.13,102.2,17720.0,86.3966,86.4642,86.3712,86.4304,17720.0
2019-08-13 14:10:00,102.2,102.23,102.15,102.18,13748.0,86.4304,86.4558,86.3881,86.4135,13748.0
2019-08-13 14:15:00,102.18,102.25,102.16,102.18,37295.0,86.4135,86.4727,86.3966,86.4135,37295.0
2019-08-13 14:20:00,102.18,102.26,102.18,102.26,11674.0,86.4135,86.4812,86.4135,86.4812,11674.0
2019-08-13 14:25:00,102.26,102.45,102.26,102.44,21223.0,86.4812,86.6418,86.4812,86.6334,21223.0
2019-08-13 14:30:00,102.44,102.51,102.38,102.51,20070.0,86.6334,86.6926,86.5826,86.6926,20070.0
2019-08-13 14:35:00,102.51,102.52,102.41,102.5,11200.0,86.6926,86.701,86.608,86.6841,11200.0
2019-08-13 14:40:00,102.49,102.52,102.41,102.44,32797.0,86.6757,86.701,86.608,86.6334,32797.0
2019-08-13 14:45:00,102.44,102.46,102.33,102.34,13749.0,86.6334,86.6503,86.5404,86.5488,13749.0
2019-08-13 14:50:00,102.34,102.47,102.32,102.44,20113.0,86.5488,86.6588,86.5319,86.6334,20113.0
2019-08-13 14:55:00,102.41,102.45,102.38,102.42,12060.0,86.608,86.6418,86.5826,86.6165,12060.0
2019-08-13 15:00:00,102.42,102.45,102.36,102.37,11262.0,86.6165,86.6418,86.5657,86.5742,11262.0
2019-08-13 15:05:00,102.37,102.42,102.33,102.42,17597.0,86.5742,86.6165,86.5404,86.6165,17597.0
2019-08-13 15:10:00,102.44,102.48,102.39,102.48,14580.0,86.6334,86.6672,86.5911,86.6672,14580.0
2019-08-13 15:15:00,102.47,102.53,102.43,102.53,20073.0,86.6588,86.7095,86.6249,86.7095,20073.0
2019-08-13 15:20:00,102.53,102.54,102.39,102.4,21962.0,86.7095,86.718,86.5911,86.5996,21962.0
2019-08-13 15:25:00,102.4,102.44,102.35,102.44,14748.0,86.5996,86.6334,86.5573,86.6334,14748.0
2019-08-13 15:30:00,102.44,102.45,102.36,102.39,25318.0,86.6334,86.6418,86.5657,86.5911,25318.0
2019-08-13 15:35:00,102.39,102.41,102.33,102.37,29414.0,86.5911,86.608,86.5404,86.5742,29414.0
2019-08-13 15:40:00,102.38,102.43,102.32,102.34,34826.0,86.5826,86.6249,86.5319,86.5488,34826.0
2019-08-13 15:45:00,102.34,102.37,102.26,102.36,30298.0,86.5488,86.5742,86.4812,86.5657,30298.0
2019-08-13 15:50:00,102.36,102.55,102.34,102.53,64905.0,86.5657,86.7264,86.5488,86.7095,64905.0
2019-08-13 15:55:00,102.52,102.52,102.32,102.4,135793.0,86.701,86.701,86.5319,86.5996,135793.0
2019-08-14 09:30:00,101.5,102.08,101.19,102.04,127124.0,85.8384,86.3289,85.5763,86.2951,127124.0
2019-08-14 09:35:00,102.08,102.26,101.93,102.11,42302.0,86.3289,86.4812,86.2021,86.3543,42302.0
2019-08-14 09:40:00,102.09,102.11,101.84,101.93,36093.0,86.3374,86.3543,86.126,86.2021,36093.0
2019-08-14 09:45:00,101.91,101.95,101.77,101.88,36968.0,86.1852,86.219,86.0668,86.1598,36968.0
2019-08-14 09:50:00,101.82,102.02,101.73,101.89,26666.0,86.109,86.2782,86.0329,86.1682,26666.0
2019-08-14 09:55:00,101.86,101.89,101.7,101.78,19943.0,86.1429,86.1682,86.0076,86.0752,19943.0
2019-08-14 10:00:00,101.76,101.8,101.36,101.4,39457.0,86.0583,86.0921,85.72,85.7539,39457.0
2019-08-14 10:05:00,101.41,101.52,101.3,101.52,20919.0,85.7623,85.8553,85.6693,85.8553,20919.0
2019-08-14 10:10:00,101.5,101.57,101.45,101.5,21605.0,85.8384,85.8976,85.7961,85.8384,21605.0
2019-08-14 10:15:00,101.55,101.66,101.45,101.46,23826.0,85.8807,85.9737,85.7961,85.8046,23826.0
2019-08-14 10:20:00,101.48,101.63,101.44,101.59,25176.0,85.8215,85.9484,85.7877,85.9145,25176.0
2019-08-14 10:25:00,101.6,101.73,101.54,101.7,44525.0,85.923,86.0329,85.8723,86.0076,44525.0
2019-08-14 10:30:00,101.67,101.68,101.59,101.63,29174.0,85.9822,85.9907,85.9145,85.9484,29174.0
2019-08-14 10:35:00,101.64,101.64,101.48,101.51,49752.0,85.9568,85.9568,85.8215,85.8469,49752.0
2019-08-14 10:40:00,101.5,101.61,101.39,101.51,49420.0,85.8384,85.9315,85.7454,85.8469,49420.0
2019-08-14 10:45:00,101.52,101.53,101.34,101.42,80042.0,85.8553,85.8638,85.7031,85.7708,80042.0
2019-08-14 10:50:00,101.41,101.76,101.38,101.74,33790.0,85.7623,86.0583,85.7369,86.0414,33790.0
2019-08-14 10:55:00,101.75,101.9,101.56,101.59,29632.0,86.0499,86.1767,85.8892,85.9145,29632.0
2019-08-14 11:00:00,101.57,101.6,101.44,101.44,48696.0,85.8976,85.923,85.7877,85.7877,48696.0
2019-08-14 11:05:00,101.43,101.47,101.28,101.38,27830.0,85.7792,85.8131,85.6524,85.7369,27830.0
2019-08-14 11:10:00,101.37,101.47,101.31,101.32,39509.0,85.7285,85.8131,85.6777,85.6862,39509.0
2019-08-14 11:15:00,101.31,101.44,101.24,101.33,60911.0,85.6777,85.7877,85.6185,85.6947,60911.0
2019-08-14 11:20:00,101.33,101.51,101.32,101.5,40728.0,85.6947,85.8469,85.6862,85.8384,40728.0
2019-08-14 11:25:00,101.51,101.57,101.47,101.53,36050.0,85.8469,85.8976,85.8131,85.8638,36050.0
2019-08-14 11:30:00,101.55,101.75,101.52,101.71,36279.0,85.8807,86.0499,85.8553,86.016,36279.0
2019-08-14 11:35:00,101.72,101.76,101.58,101.67,38712.0,86.0245,86.0583,85.9061,85.9822,38712.0
2019-08-14 11:40:00,101.68,101.73,101.57,101.62,34146.0,85.9907,86.0329,85.8976,85.9399,34146.0
2019-08-14 11:45:00,101.59,101.61,101.48,101.59,20484.0,85.9145,85.9315,85.8215,85.9145,20484.0
2019-08-14 11:50:00,101.58,101.69,101.49,101.61,26172.0,85.9061,85.9991,85.83,85.9315,26172.0
2019-08-14 11:55:00,101.62,101.65,101.58,101.63,31672.0,85.9399,85.9653,85.9061,85.9484,31672.0
2019-08-14 12:00:00,101.61,101.61,101.38,101.38,26946.0,85.9315,85.9315,85.7369,85.7369,26946.0
2019-08-14 12:05:00,101.39,101.48,101.34,101.38,44225.0,85.7454,85.8215,85.7031,85.7369,44225.0
2019-08-14 12:10:00,101.38,101.45,101.25,101.44,63896.0,85.7369,85.7961,85.627,85.7877,63896.0
2019-08-14 12:15:00,101.45,101.5,101.34,101.5,49277.0,85.7961,85.8384,85.7031,85.8384,49277.0
2019-08-14 12:20:00,101.48,101.62,101.46,101.57,22836.0,85.8215,85.9399,85.8046,85.8976,22836.0
2019-08-14 12:25:00,101.55,101.58,101.44,101.55,24977.0,85.8807,85.9061,85.7877,85.8807,24977.0
2019-08-14 12:30:00,101.53,101.72,101.53,101.68,24288.0,85.8638,86.0245,85.8638,85.9907,24288.0
2019-08-14 12:35:00,101.7,101.79,101.68,101.71,24645.0,86.0076,86.0837,85.9907,86.016,24645.0
2019-08-14 12:40:00,101.72,101.75,101.58,101.67,21270.0,86.0245,86.0499,85.9061,85.9822,21270.0
2019-08-14 12:45:00,101.65,101.73,101.6,101.6,25933.0,85.9653,86.0329,85.923,85.923,25933.0
2019-08-14 12:50:00,101.6,101.61,101.51,101.52,24120.0,85.923,85.9315,85.8469,85.8553,24120.0
2019-08-14 12:55:00,101.53,101.54,101.32,101.4,22603.0,85.8638,85.8723,85.6862,85.7539,22603.0
2019-08-14 13:00:00,101.38,101.39,101.16,101.2,23562.0,85.7369,85.7454,85.5509,85.5847,23562.0
2019-08-14 13:05:00,101.2,101.2,101.03,101.04,37725.0,85.5847,85.5847,85.4409,85.4494,37725.0
2019-08-14 13:10:00,101.04,101.19,101.04,101.15,30669.0,85.4494,85.5763,85.4494,85.5424,30669.0
2019-08-14 13:15:00,101.15,101.23,101.03,101.05,30452.0,85.5424,85.6101,85.4409,85.4579,30452.0
2019-08-14 13:20:00,101.04,101.39,101.04,101.39,28922.0,85.4494,85.7454,85.4494,85.7454,28922.0
2019-08-14 13:25:00,101.39,101.55,101.32,101.37,33371.0,85.7454,85.8807,85.6862,85.7285,33371.0
2019-08-14 13:30:00,101.37,101.49,101.33,101.44,24979.0,85.7285,85.83,85.6947,85.7877,24979.0
2019-08-14 13:35:00,101.46,101.62,101.4,101.52,20663.0,85.8046,85.9399,85.7539,85.8553,20663.0
2019-08-14 13:40:00,101.55,101.66,101.54,101.62,17987.0,85.8807,85.9737,85.8723,85.9399,17987.0
2019-08-14 13:45:00,101.6,101.67,101.51,101.64,23488.0,85.923,85.9822,85.8469,85.9568,23488.0
2019-08-14 13:50:00,101.65,101.74,101.59,101.59,16804.0,85.9653,86.0414,85.9145,85.9145,16804.0
2019-08-14 13:55:00,101.61,101.66,101.52,101.58,23871.0,85.9315,85.9737,85.8553,85.9061,23871.0
2019-08-14 14:00:00,101.56,101.64,101.42,101.43,22534.0,85.8892,85.9568,85.7708,85.7792,22534.0
2019-08-14 14:05:00,101.42,101.52,101.35,101.49,21108.0,85.7708,85.8553,85.7116,85.83,21108.0
2019-08-14 14:10:00,101.49,101.65,101.47,101.53,32718.0,85.83,85.9653,85.8131,85.8638,32718.0
2019-08-14 14:15:00,101.54,101.7,101.52,101.65,24492.0,85.8723,86.0076,85.8553,85.9653,24492.0
2019-08-14 14:20:00,101.63,101.64,101.42,101.44,38264.0,85.9484,85.9568,85.7708,85.7877,38264.0
2019-08-14 14:25:00,101.42,101.47,101.39,101.41,28984.0,85.7708,85.8131,85.7454,85.7623,28984.0
2019-08-14 14:30:00,101.42,101.48,101.2,101.21,37224.0,85.7708,85.8215,85.5847,85.5932,37224.0
2019-08-14 14:35:00,101.2,101.23,101.06,101.11,22720.0,85.5847,85.6101,85.4663,85.5086,22720.0
2019-08-14 14:40:00,101.11,101.13,100.96,101.06,30826.0,85.5086,85.5255,85.3817,85.4663,30826.0
2019-08-14 14:45:00,101.05,101.14,100.92,101.03,22942.0,85.4579,85.534,85.3479,85.4409,22942.0
2019-08-14 14:50:00,101.02,101.21,100.99,101.19,23814.0,85.4325,85.5932,85.4071,85.5763,23814.0
2019-08-14 14:55:00,101.19,101.26,101.14,101.15,27933.0,85.5763,85.6355,85.534,85.5424,27933.0
2019-08-14 15:00:00,101.14,101.46,101.07,101.45,31959.0,85.534,85.8046,85.4748,85.7961,31959.0
2019-08-14 15:05:00,101.41,101.52,101.37,101.45,21631.0,85.7623,85.8553,85.7285,85.7961,21631.0
2019-08-14 15:10:00,101.45,101.51,101.29,101.3,28298.0,85.7961,85.8469,85.6608,85.6693,28298.0
2019-08-14 15:15:00,101.3,101.3,101.1,101.14,31404.0,85.6693,85.6693,85.5001,85.534,31404.0
2019-08-14 15:20:00,101.11,101.11,100.81,100.81,34417.0,85.5086,85.5086,85.2549,85.2549,34417.0
2019-08-14 15:25:00,100.84,101.4,100.84,101.2,47109.0,85.2803,85.7539,85.2803,85.5847,47109.0
2019-08-14 15:30:00,101.19,101.2,100.93,101.13,62933.0,85.5763,85.5847,85.3564,85.5255,62933.0
2019-08-14 15:35:00,101.13,101.18,100.91,101.15,68826.0,85.5255,85.5678,85.3395,85.5424,68826.0
2019-08-14 15:40:00,101.14,101.23,100.89,101.09,94801.0,85.534,85.6101,85.3225,85.4917,94801.0
2019-08-14 15:45:00,101.09,101.25,101.02,101.03,95068.0,85.4917,85.627,85.4325,85.4409,95068.0
2019-08-14 15:50:00,101.03,101.42,100.98,101.41,147489.0,85.4409,85.7708,85.3987,85.7623,147489.0
2019-08-14 15:55:00,101.39,101.39,100.89,100.9,265917.0,85.7454,85.7454,85.3225,85.331,265917.0
2019-08-15 09:30:00,100.79,101.21,100.64,100.91,91405.0,85.238,85.5932,85.1111,85.3395,91405.0
2019-08-15 09:35:00,100.91,101.01,100.63,100.83,28952.0,85.3395,85.424,85.1027,85.2718,28952.0
2019-08-15 09:40:00,100.83,101.04,100.64,101.0,21215.0,85.2718,85.4494,85.1111,85.4156,21215.0
2019-08-15 09:45:00,101.02,101.05,100.9,100.93,23682.0,85.4325,85.4579,85.331,85.3564,23682.0
2019-08-15 09:50:00,100.94,101.06,100.87,101.02,23360.0,85.3648,85.4663,85.3056,85.4325,23360.0
2019-08-15 09:55:00,101.04,101.26,100.95,101.18,36188.0,85.4494,85.6355,85.3733,85.5678,36188.0
2019-08-15 10:00:00,101.16,101.4,101.1,101.13,26236.0,85.5509,85.7539,85.5001,85.5255,26236.0
2019-08-15 10:05:00,101.09,101.43,101.07,101.36,33889.0,85.4917,85.7792,85.4748,85.72,33889.0
2019-08-15 10:10:00,101.34,101.44,100.94,101.01,184808.0,85.7031,85.7877,85.3648,85.424,184808.0
2019-08-15 10:15:00,101.03,101.29,101.03,101.26,134910.0,85.4409,85.6608,85.4409,85.6355,134910.0
2019-08-15 10:20:00,101.25,101.37,101.03,101.35,85125.0,85.627,85.7285,85.4409,85.7116,85125.0
2019-08-15 10:25:00,101.36,101.47,101.12,101.12,32631.0,85.72,85.8131,85.5171,85.5171,32631.0
2019-08-15 10:30:00,101.11,101.34,101.04,101.34,33876.0,85.5086,85.7031,85.4494,85.7031,33876.0
2019-08-15 10:35:00,101.34,101.46,101.3,101.36,26647.0,85.7031,85.8046,85.6693,85.72,26647.0
2019-08-15 10:40:00,101.34,101.51,101.3,101.5,19816.0,85.7031,85.8469,85.6693,85.8384,19816.0
2019-08-15 10:45:00,101.51,101.59,101.37,101.42,33054.0,85.8469,85.9145,85.7285,85.7708,33054.0
2019-08-15 10:50:00,101.37,101.68,101.36,101.63,38495.0,85.7285,85.9907,85.72,85.9484,38495.0
2019-08-15 10:55:00,101.65,101.68,101.58,101.62,33138.0,85.9653,85.9907,85.9061,85.9399,33138.0
2019-08-15 11:00:00,101.59,101.67,101.51,101.52,28672.0,85.9145,85.9822,85.8469,85.8553,28672.0
2019-08-15 11:05:00,101.51,101.54,101.4,101.44,25272.0,85.8469,85.8723,85.7539,85.7877,25272.0
2019-08-15 11:10:00,101.45,101.61,101.39,101.43,34937.0,85.7961,85.9315,85.7454,85.7792,34937.0
2019-08-15 11:15:00,101.43,101.5,101.33,101.33,23426.0,85.7792,85.8384,85.6947,85.6947,23426.0
2019-08-15 11:20:00,101.33,101.37,101.2,101.35,66197.0,85.6947,85.7285,85.5847,85.7116,66197.0
2019-08-15 11:25:00,101.3,101.55,101.3,101.54,25834.0,85.6693,85.8807,85.6693,85.8723,25834.0
2019-08-15 11:30:00,101.56,101.59,101.41,101.48,22243.0,85.8892,85.9145,85.7623,85.8215,22243.0
2019-08-15 11:35:00,101.5,101.56,101.47,101.53,9031.0,85.8384,85.8892,85.8131,85.8638,9031.0
2019-08-15 11:40:00,101.53,101.54,101.36,101.4,13422.0,85.8638,85.8723,85.72,85.7539,13422.0
2019-08-15 11:45:00,101.38,101.43,101.27,101.28,8804.0,85.7369,85.7792,85.6439,85.6524,8804.0
2019-08-15 11:50:00,101.32,101.37,101.23,101.32,7998.0,85.6862,85.7285,85.6101,85.6862,7998.0
2019-08-15 11:55:00,101.31,101.54,101.26,101.53,11920.0,85.6777,85.8723,85.6355,85.8638,11920.0
2019-08-15 12:00:00,101.54,101.57,101.41,101.54,18349.0,85.8723,85.8976,85.7623,85.8723,18349.0
2019-08-15 12:05:00,101.53,101.74,101.53,101.71,17274.0,85.8638,86.0414,85.8638,86.016,17274.0
2019-08-15 12:10:00,101.71,101.79,101.68,101.76,11083.0,86.016,86.0837,85.9907,86.0583,11083.0
2019-08-15 12:15:00,101.75,101.83,101.7,101.79,19302.0,86.0499,86.1175,86.0076,86.0837,19302.0
2019-08-15 12:20:00,101.82,101.87,101.7,101.7,17144.0,86.109,86.1513,86.0076,86.0076,17144.0
2019-08-15 12:25:00,101.68,101.71,101.55,101.57,9561.0,85.9907,86.016,85.8807,85.8976,9561.0
2019-08-15 12:30:00,101.55,101.65,101.55,101.65,15716.0,85.8807,85.9653,85.8807,85.9653,15716.0
2019-08-15 12:35:00,101.65,101.66,101.41,101.45,10090.0,85.9653,85.9737,85.7623,85.7961,10090.0
2019-08-15 12:40:00,101.45,101.48,101.32,101.36,18592.0,85.7961,85.8215,85.6862,85.72,18592.0
2019-08-15 12:45:00,101.37,101.43,101.34,101.38,13888.0,85.7285,85.7792,85.7031,85.7369,13888.0
2019-08-15 12:50:00,101.42,101.48,101.33,101.36,10757.0,85.7708,85.8215,85.6947,85.72,10757.0
2019-08-15 12:55:00,101.33,101.5,101.3,101.39,13842.0,85.6947,85.8384,85.6693,85.7454,13842.0
2019-08-15 13:00:00,101.39,101.53,101.39,101.5,11524.0,85.7454,85.8638,85.7454,85.8384,11524.0
2019-08-15 13:05:00,101.5,101.63,101.47,101.6,10963.0,85.8384,85.9484,85.8131,85.923,10963.0
2019-08-15 13:10:00,101.59,101.63,101.5,101.51,12398.0,85.9145,85.9484,85.8384,85.8469,12398.0
2019-08-15 13:15:00,101.49,101.65,101.49,101.62,16445.0,85.83,85.9653,85.83,85.9399,16445.0
2019-08-15 13:20:00,101.64,101.69,101.59,101.62,14439.0,85.9568,85.9991,85.9145,85.9399,14439.0
2019-08-15 13:25:00,101.59,101.63,101.51,101.53,24305.0,85.9145,85.9484,85.8469,85.8638,24305.0
2019-08-15 13:30:00,101.53,101.6,101.52,101.6,14012.0,85.8638,85.923,85.8553,85.923,14012.0
2019-08-15 13:35:00,101.59,101.6,101.45,101.51,23469.0,85.9145,85.923,85.7961,85.8469,23469.0
2019-08-15 13:40:00,101.56,101.56,101.41,101.46,31416.0,85.8892,85.8892,85.7623,85.8046,31416.0
2019-08-15 13:45:00,101.45,101.45,101.23,101.31,45786.0,85.7961,85.7961,85.6101,85.6777,45786.0
2019-08-15 13:50:00,101.35,101.38,101.19,101.27,99401.0,85.7116,85.7369,85.5763,85.6439,99401.0
2019-08-15 13:55:00,101.27,101.32,101.09,101.09,66228.0,85.6439,85.6862,85.4917,85.4917,66228.0
2019-08-15 14:00:00,101.1,101.23,100.96,100.98,83155.0,85.5001,85.6101,85.3817,85.3987,83155.0
2019-08-15 14:05:00,100.96,101.18,100.95,101.12,46170.0,85.3817,85.5678,85.3733,85.5171,46170.0
2019-08-15 14:10:00,101.12,101.46,101.12,101.41,58538.0,85.5171,85.8046,85.5171,85.7623,58538.0
2019-08-15 14:15:00,101.4,101.48,101.34,101.41,22727.0,85.7539,85.8215,85.7031,85.7623,22727.0
2019-08-15 14:20:00,101.39,101.71,101.39,101.6,26120.0,85.7454,86.016,85.7454,85.923,26120.0
2019-08-15 14:25:00,101.64,101.72,101.63,101.65,13601.0,85.9568,86.0245,85.9484,85.9653,13601.0
2019-08-15 14:30:00,101.66,101.66,101.51,101.6,15291.0,85.9737,85.9737,85.8469,85.923,15291.0
2019-08-15 14:35:00,101.62,101.63,101.48,101.55,15263.0,85.9399,85.9484,85.8215,85.8807,15263.0
2019-08-15 14:40:00,101.58,101.65,101.54,101.63,15236.0,85.9061,85.9653,85.8723,85.9484,15236.0
2019-08-15 14:45:00,101.59,101.75,101.59,101.68,12276.0,85.9145,86.0499,85.9145,85.9907,12276.0
2019-08-15 14:50:00,101.69,101.74,101.5,101.72,26840.0,85.9991,86.0414,85.8384,86.0245,26840.0
2019-08-15 14:55:00,101.72,101.82,101.71,101.78,28681.0,86.0245,86.109,86.016,86.0752,28681.0
2019-08-15 15:00:00,101.8,101.98,101.8,101.97,38135.0,86.0921,86.2444,86.0921,86.2359,38135.0
2019-08-15 15:05:00,101.97,102.06,101.94,102.01,26634.0,86.2359,86.312,86.2105,86.2697,26634.0
2019-08-15 15:10:00,102.02,102.04,101.87,101.93,28935.0,86.2782,86.2951,86.1513,86.2021,28935.0
2019-08-15 15:15:00,101.9,101.9,101.75,101.78,90083.0,86.1767,86.1767,86.0499,86.0752,90083.0
2019-08-15 15:20:00,101.78,101.85,101.72,101.74,31204.0,86.0752,86.1344,86.0245,86.0414,31204.0
2019-08-15 15:25:00,101.75,101.8,101.7,101.71,24089.0,86.0499,86.0921,86.0076,86.016,24089.0
2019-08-15 15:30:00,101.72,101.87,101.7,101.8,39112.0,86.0245,86.1513,86.0076,86.0921,39112.0
2019-08-15 15:35:00,101.79,101.87,101.75,101.87,42192.0,86.0837,86.1513,86.0499,86.1513,42192.0
2019-08-15 15:40:00,101.86,101.96,101.79,101.94,46057.0,86.1429,86.2274,86.0837,86.2105,46057.0
2019-08-15 15:45:00,101.94,102.09,101.92,102.04,66974.0,86.2105,86.3374,86.1936,86.2951,66974.0
2019-08-15 15:50:00,102.04,102.12,102.0,102.05,95923.0,86.2951,86.3628,86.2613,86.3036,95923.0
2019-08-15 15:55:00,102.05,102.08,101.71,101.75,202287.0,86.3036,86.3289,86.016,86.0499,202287.0
2019-08-16 09:30:00,102.51,102.59,101.94,102.4,353139.0,86.6926,86.7602,86.2105,86.5996,353139.0
2019-08-16 09:35:00,102.4,102.4,102.17,102.21,27486.0,86.5996,86.5996,86.405,86.4389,27486.0
2019-08-16 09:40:00,102.22,102.25,101.94,101.97,54202.0,86.4473,86.4727,86.2105,86.2359,54202.0
2019-08-16 09:45:00,101.99,102.18,101.93,102.1,87211.0,86.2528,86.4135,86.2021,86.3458,87211.0
2019-08-16 09:50:00,102.08,102.16,102.01,102.05,29027.0,86.3289,86.3966,86.2697,86.3036,29027.0
2019-08-16 09:55:00,102.07,102.23,101.92,102.19,32484.0,86.3205,86.4558,86.1936,86.422,32484.0
2019-08-16 10:00:00,102.19,102.4,102.12,102.37,36363.0,86.422,86.5996,86.3628,86.5742,36363.0
2019-08-16 10:05:00,102.37,102.46,102.31,102.45,40556.0,86.5742,86.6503,86.5234,86.6418,40556.0
2019-08-16 10:10:00,102.46,102.52,102.39,102.48,31315.0,86.6503,86.701,86.5911,86.6672,31315.0
2019-08-16 10:15:00,102.49,102.53,102.39,102.44,36841.0,86.6757,86.7095,86.5911,86.6334,36841.0
2019-08-16 10:20:00,102.42,102.75,102.37,102.66,55137.0,86.6165,86.8955,86.5742,86.8194,55137.0
2019-08-16 10:25:00,102.66,102.74,102.49,102.52,37031.0,86.8194,86.8871,86.6757,86.701,37031.0
2019-08-16 10:30:00,102.52,102.6,102.45,102.5,60194.0,86.701,86.7687,86.6418,86.6841,60194.0
2019-08-16 10:35:00,102.5,102.64,102.42,102.49,50306.0,86.6841,86.8025,86.6165,86.6757,50306.0
2019-08-16 10:40:00,102.5,102.69,102.48,102.59,49670.0,86.6841,86.8448,86.6672,86.7602,49670.0
2019-08-16 10:45:00,102.58,102.73,102.57,102.7,81600.0,86.7518,86.8786,86.7433,86.8533,81600.0
2019-08-16 10:50:00,102.7,102.81,102.66,102.68,70215.0,86.8533,86.9463,86.8194,86.8364,70215.0
2019-08-16 10:55:00,102.68,102.91,102.67,102.89,43547.0,86.8364,87.0309,86.8279,87.0139,43547.0
2019-08-16 11:00:00,102.91,102.95,102.87,102.93,20729.0,87.0309,87.0647,86.997,87.0478,20729.0
2019-08-16 11:05:00,102.95,102.98,102.89,102.89,32069.0,87.0647,87.0901,87.0139,87.0139,32069.0
2019-08-16 11:10:00,102.89,102.95,102.7,102.73,30606.0,87.0139,87.0647,86.8533,86.8786,30606.0
2019-08-16 11:15:00,102.72,102.75,102.61,102.64,29263.0,86.8702,86.8955,86.7772,86.8025,29263.0
2019-08-16 11:20:00,102.63,102.78,102.63,102.77,25801.0,86.7941,86.9209,86.7941,86.9125,25801.0
2019-08-16 11:25:00,102.75,102.77,102.67,102.69,28439.0,86.8955,86.9125,86.8279,86.8448,28439.0
2019-08-16 11:30:00,102.68,102.68,102.56,102.66,21972.0,86.8364,86.8364,86.7349,86.8194,21972.0
2019-08-16 11:35:00,102.65,102.75,102.54,102.55,20336.0,86.811,86.8955,86.718,86.7264,20336.0
2019-08-16 11:40:00,102.56,102.65,102.49,102.54,22258.0,86.7349,86.811,86.6757,86.718,22258.0
2019-08-16 11:45:00,102.54,102.7,102.51,102.7,30965.0,86.718,86.8533,86.6926,86.8533,30965.0
2019-08-16 11:50:00,102.69,102.79,102.68,102.76,30986.0,86.8448,86.9294,86.8364,86.904,30986.0
2019-08-16 11:55:00,102.77,102.79,102.66,102.68,29327.0,86.9125,86.9294,86.8194,86.8364,29327.0
2019-08-16 12:00:00,102.67,102.77,102.59,102.7,27060.0,86.8279,86.9125,86.7602,86.8533,27060.0
2019-08-16 12:05:00,102.7,102.74,102.67,102.71,21991.0,86.8533,86.8871,86.8279,86.8617,21991.0
2019-08-16 12:10:00,102.71,102.76,102.64,102.7,38792.0,86.8617,86.904,86.8025,86.8533,38792.0
2019-08-16 12:15:00,102.7,102.72,102.58,102.71,26118.0,86.8533,86.8702,86.7518,86.8617,26118.0
2019-08-16 12:20:00,102.72,102.75,102.71,102.75,17756.0,86.8702,86.8955,86.8617,86.8955,17756.0
2019-08-16 12:25:00,102.76,102.89,102.76,102.87,23107.0,86.904,87.0139,86.904,86.997,23107.0
2019-08-16 12:30:00,102.86,102.89,102.81,102.85,28956.0,86.9886,87.0139,86.9463,86.9801,28956.0
2019-08-16 12:35:00,102.86,102.87,102.82,102.83,16052.0,86.9886,86.997,86.9547,86.9632,16052.0
2019-08-16 12:40:00,102.83,102.88,102.81,102.85,21813.0,86.9632,87.0055,86.9463,86.9801,21813.0
2019-08-16 12:45:00,102.85,102.94,102.85,102.9,24035.0,86.9801,87.0562,86.9801,87.0224,24035.0
2019-08-16 12:50:00,102.91,102.94,102.84,102.84,13921.0,87.0309,87.0562,86.9717,86.9717,13921.0
2019-08-16 12:55:00,102.86,102.94,102.86,102.91,23239.0,86.9886,87.0562,86.9886,87.0309,23239.0
2019-08-16 13:00:00,102.91,102.96,102.91,102.92,22534.0,87.0309,87.0731,87.0309,87.0393,22534.0
2019-08-16 13:05:00,102.93,102.97,102.92,102.96,19940.0,87.0478,87.0816,87.0393,87.0731,19940.0
2019-08-16 13:10:00,102.95,102.96,102.78,102.82,25863.0,87.0647,87.0731,86.9209,86.9547,25863.0
2019-08-16 13:15:00,102.82,102.93,102.78,102.92,22064.0,86.9547,87.0478,86.9209,87.0393,22064.0
2019-08-16 13:20:00,102.92,102.96,102.9,102.94,18104.0,87.0393,87.0731,87.0224,87.0562,18104.0
2019-08-16 13:25:00,102.95,102.98,102.89,102.93,32329.0,87.0647,87.0901,87.0139,87.0478,32329.0
2019-08-16 13:30:00,102.93,102.94,102.86,102.9,14381.0,87.0478,87.0562,86.9886,87.0224,14381.0
2019-08-16 13:35:00,102.9,102.9,102.82,102.84,18491.0,87.0224,87.0224,86.9547,86.9717,18491.0
2019-08-16 13:40:00,102.84,102.88,102.8,102.81,21053.0,86.9717,87.0055,86.9378,86.9463,21053.0
2019-08-16 13:45:00,102.8,102.8,102.75,102.75,13534.0,86.9378,86.9378,86.8955,86.8955,13534.0
2019-08-16 13:50:00,102.74,102.86,102.73,102.86,15309.0,86.8871,86.9886,86.8786,86.9886,15309.0
2019-08-16 13:55:00,102.86,102.86,102.75,102.77,62443.0,86.9886,86.9886,86.8955,86.9125,62443.0
2019-08-16 14:00:00,102.77,102.78,102.58,102.59,38642.0,86.9125,86.9209,86.7518,86.7602,38642.0
2019-08-16 14:05:00,102.59,102.61,102.5,102.5,20595.0,86.7602,86.7772,86.6841,86.6841,20595.0
2019-08-16 14:10:00,102.51,102.61,102.46,102.59,67277.0,86.6926,86.7772,86.6503,86.7602,67277.0
2019-08-16 14:15:00,102.59,102.65,102.51,102.57,30669.0,86.7602,86.811,86.6926,86.7433,30669.0
2019-08-16 14:20:00,102.58,102.62,102.57,102.62,19897.0,86.7518,86.7856,86.7433,86.7856,19897.0
2019-08-16 14:25:00,102.61,102.64,102.55,102.59,19207.0,86.7772,86.8025,86.7264,86.7602,19207.0
2019-08-16 14:30:00,102.59,102.73,102.58,102.73,20181.0,86.7602,86.8786,86.7518,86.8786,20181.0
2019-08-16 14:35:00,102.74,102.76,102.65,102.67,28326.0,86.8871,86.904,86.811,86.8279,28326.0
2019-08-16 14:40:00,102.67,102.72,102.66,102.7,51031.0,86.8279,86.8702,86.8194,86.8533,51031.0
2019-08-16 14:45:00,102.69,102.79,102.66,102.78,23543.0,86.8448,86.9294,86.8194,86.9209,23543.0
2019-08-16 14:50:00,102.77,102.83,102.73,102.82,25387.0,86.9125,86.9632,86.8786,86.9547,25387.0
2019-08-16 14:55:00,102.82,102.87,102.81,102.86,22928.0,86.9547,86.997,86.9463,86.9886,22928.0
2019-08-16 15:00:00,102.86,102.91,102.83,102.88,25733.0,86.9886,87.0309,86.9632,87.0055,25733.0
2019-08-16 15:05:00,102.88,102.91,102.81,102.84,26907.0,87.0055,87.0309,86.9463,86.9717,26907.0
2019-08-16 15:10:00,102.84,102.86,102.79,102.84,23379.0,86.9717,86.9886,86.9294,86.9717,23379.0
2019-08-16 15:15:00,102.84,102.88,102.81,102.86,25018.0,86.9717,87.0055,86.9463,86.9886,25018.0
2019-08-16 15:20:00,102.86,102.87,102.72,102.73,34838.0,86.9886,86.997,86.8702,86.8786,34838.0
2019-08-16 15:25:00,102.72,102.8,102.72,102.76,29937.0,86.8702,86.9378,86.8702,86.904,29937.0
2019-08-16 15:30:00,102.75,102.78,102.69,102.7,41916.0,86.8955,86.9209,86.8448,86.8533,41916.0
2019-08-16 15:35:00,102.69,102.77,102.66,102.74,54055.0,86.8448,86.9125,86.8194,86.8871,54055.0
2019-08-16 15:40:00,102.74,102.92,102.73,102.88,58658.0,86.8871,87.0393,86.8786,87.0055,58658.0
2019-08-16 15:45:00,102.88,102.88,102.82,102.82,53095.0,87.0055,87.0055,86.9547,86.9547,53095.0
2019-08-16 15:50:00,102.82,103.04,102.82,102.98,124838.0,86.9547,87.1408,86.9547,87.0901,124838.0
2019-08-16 15:55:00,102.98,103.02,102.72,102.79,241669.0,87.0901,87.1239,86.8702,86.9294,241669.0
2019-08-19 09:30:00,103.5,103.5,103.02,103.39,157096.0,87.5298,87.5298,87.1239,87.4368,157096.0
2019-08-19 09:35:00,103.41,103.55,103.26,103.38,74694.0,87.4537,87.5721,87.3269,87.4283,74694.0
2019-08-19 09:40:00,103.39,103.56,103.26,103.55,40764.0,87.4368,87.5806,87.3269,87.5721,40764.0
2019-08-19 09:45:00,103.56,103.95,103.48,103.95,158296.0,87.5806,87.9104,87.5129,87.9104,158296.0
2019-08-19 09:50:00,103.93,103.93,103.77,103.82,39969.0,87.8935,87.8935,87.7582,87.8004,39969.0
2019-08-19 09:55:00,103.83,104.24,103.77,104.06,186928.0,87.8089,88.1556,87.7582,88.0034,186928.0
2019-08-19 10:00:00,104.06,104.22,104.04,104.14,39476.0,88.0034,88.1387,87.9865,88.0711,39476.0
2019-08-19 10:05:00,104.13,104.22,104.05,104.18,77232.0,88.0626,88.1387,87.995,88.1049,77232.0
2019-08-19 10:10:00,104.19,104.19,103.72,103.75,78462.0,88.1134,88.1134,87.7159,87.7412,78462.0
2019-08-19 10:15:00,103.76,103.83,103.7,103.71,51538.0,87.7497,87.8089,87.699,87.7074,51538.0
2019-08-19 10:20:00,103.73,103.74,103.61,103.7,46781.0,87.7243,87.7328,87.6229,87.699,46781.0
2019-08-19 10:25:00,103.7,103.71,103.48,103.52,91912.0,87.699,87.7074,87.5129,87.5467,91912.0
2019-08-19 10:30:00,103.53,103.53,103.3,103.49,57130.0,87.5552,87.5552,87.3607,87.5214,57130.0
2019-08-19 10:35:00,103.5,103.63,103.43,103.61,39039.0,87.5298,87.6398,87.4706,87.6229,39039.0
2019-08-19 10:40:00,103.62,103.68,103.6,103.66,37374.0,87.6313,87.682,87.6144,87.6651,37374.0
2019-08-19 10:45:00,103.66,103.76,103.57,103.72,134621.0,87.6651,87.7497,87.589,87.7159,134621.0
2019-08-19 10:50:00,103.71,103.79,103.59,103.79,34557.0,87.7074,87.7751,87.6059,87.7751,34557.0
2019-08-19 10:55:00,103.8,103.99,103.79,103.93,76712.0,87.7835,87.9442,87.7751,87.8935,76712.0
2019-08-19 11:00:00,103.93,103.99,103.86,103.92,36564.0,87.8935,87.9442,87.8343,87.885,36564.0
2019-08-19 11:05:00,103.93,104.08,103.92,104.07,28845.0,87.8935,88.0203,87.885,88.0119,28845.0
2019-08-19 11:10:00,104.08,104.13,104.0,104.08,38448.0,88.0203,88.0626,87.9527,88.0203,38448.0
2019-08-19 11:15:00,104.08,104.11,103.94,104.0,39188.0,88.0203,88.0457,87.9019,87.9527,39188.0
2019-08-19 11:20:00,103.99,104.01,103.97,103.99,42531.0,87.9442,87.9611,87.9273,87.9442,42531.0
2019-08-19 11:25:00,103.99,104.0,103.92,103.97,34315.0,87.9442,87.9527,87.885,87.9273,34315.0
2019-08-19 11:30:00,103.96,104.0,103.78,103.91,129368.0,87.9188,87.9527,87.7666,87.8766,129368.0
2019-08-19 11:35:00,103.91,103.99,103.86,103.95,26447.0,87.8766,87.9442,87.8343,87.9104,26447.0
2019-08-19 11:40:00,103.95,103.99,103.89,103.96,12547.0,87.9104,87.9442,87.8596,87.9188,12547.0
2019-08-19 11:45:00,103.95,103.97,103.86,103.86,38420.0,87.9104,87.9273,87.8343,87.8343,38420.0
2019-08-19 11:50:00,103.86,103.93,103.85,103.91,27064.0,87.8343,87.8935,87.8258,87.8766,27064.0
2019-08-19 11:55:00,103.92,103.97,103.81,103.86,21556.0,87.885,87.9273,87.792,87.8343,21556.0
2019-08-19 12:00:00,103.85,103.85,103.66,103.71,53715.0,87.8258,87.8258,87.6651,87.7074,53715.0
2019-08-19 12:05:00,103.71,103.77,103.63,103.76,18829.0,87.7074,87.7582,87.6398,87.7497,18829.0
2019-08-19 12:10:00,103.76,103.79,103.72,103.75,18820.0,87.7497,87.7751,87.7159,87.7412,18820.0
2019-08-19 12:15:00,103.76,103.79,103.73,103.77,17399.0,87.7497,87.7751,87.7243,87.7582,17399.0
2019-08-19 12:20:00,103.75,103.81,103.71,103.76,21467.0,87.7412,87.792,87.7074,87.7497,21467.0
2019-08-19 12:25:00,103.76,103.77,103.62,103.7,12899.0,87.7497,87.7582,87.6313,87.699,12899.0
2019-08-19 12:30:00,103.67,103.67,103.59,103.62,12003.0,87.6736,87.6736,87.6059,87.6313,12003.0
2019-08-19 12:35:00,103.61,103.71,103.58,103.7,22743.0,87.6229,87.7074,87.5975,87.699,22743.0
2019-08-19 12:40:00,103.71,103.74,103.66,103.74,18710.0,87.7074,87.7328,87.6651,87.7328,18710.0
2019-08-19 12:45:00,103.75,103.92,103.73,103.91,53563.0,87.7412,87.885,87.7243,87.8766,53563.0
2019-08-19 12:50:00,103.91,103.92,103.84,103.86,23641.0,87.8766,87.885,87.8174,87.8343,23641.0
2019-08-19 12:55:00,103.84,103.97,103.84,103.97,36619.0,87.8174,87.9273,87.8174,87.9273,36619.0
2019-08-19 13:00:00,103.96,103.98,103.92,103.97,26700.0,87.9188,87.9358,87.885,87.9273,26700.0
2019-08-19 13:05:00,103.97,104.01,103.94,103.98,31624.0,87.9273,87.9611,87.9019,87.9358,31624.0
2019-08-19 13:10:00,103.97,104.01,103.94,103.99,39347.0,87.9273,87.9611,87.9019,87.9442,39347.0
2019-08-19 13:15:00,103.98,104.04,103.96,104.03,43374.0,87.9358,87.9865,87.9188,87.978,43374.0
2019-08-19 13:20:00,104.04,104.11,103.98,103.99,67269.0,87.9865,88.0457,87.9358,87.9442,67269.0
2019-08-19 13:25:00,103.98,104.06,103.98,104.03,27841.0,87.9358,88.0034,87.9358,87.978,27841.0
2019-08-19 13:30:00,104.02,104.08,104.0,104.06,35155.0,87.9696,88.0203,87.9527,88.0034,35155.0
2019-08-19 13:35:00,104.06,104.1,104.03,104.05,68405.0,88.0034,88.0372,87.978,87.995,68405.0
2019-08-19 13:40:00,104.06,104.1,104.01,104.02,27736.0,88.0034,88.0372,87.9611,87.9696,27736.0
2019-08-19 13:45:00,104.03,104.07,103.91,103.92,34395.0,87.978,88.0119,87.8766,87.885,34395.0
2019-08-19 13:50:00,103.92,103.95,103.89,103.89,17328.0,87.885,87.9104,87.8596,87.8596,17328.0
2019-08-19 13:55:00,103.88,103.93,103.85,103.86,24088.0,87.8512,87.8935,87.8258,87.8343,24088.0
2019-08-19 14:00:00,103.85,103.94,103.84,103.93,25096.0,87.8258,87.9019,87.8174,87.8935,25096.0
2019-08-19 14:05:00,103.93,103.95,103.91,103.95,18473.0,87.8935,87.9104,87.8766,87.9104,18473.0
2019-08-19 14:10:00,103.94,103.95,103.81,103.84,36413.0,87.9019,87.9104,87.792,87.8174,36413.0
2019-08-19 14:15:00,103.85,103.94,103.85,103.91,24604.0,87.8258,87.9019,87.8258,87.8766,24604.0
2019-08-19 14:20:00,103.9,103.96,103.88,103.92,21602.0,87.8681,87.9188,87.8512,87.885,21602.0
2019-08-19 14:25:00,103.91,104.02,103.89,104.0,19528.0,87.8766,87.9696,87.8596,87.9527,19528.0
2019-08-19 14:30:00,104.0,104.06,103.95,104.05,37893.0,87.9527,88.0034,87.9104,87.995,37893.0
2019-08-19 14:35:00,104.04,104.14,104.04,104.11,23297.0,87.9865,88.0711,87.9865,88.0457,23297.0
2019-08-19 14:40:00,104.1,104.22,104.08,104.16,28213.0,88.0372,88.1387,88.0203,88.088,28213.0
2019-08-19 14:45:00,104.17,104.22,104.13,104.15,30524.0,88.0964,88.1387,88.0626,88.0795,30524.0
2019-08-19 14:50:00,104.16,104.31,104.15,104.22,35709.0,88.088,88.2148,88.0795,88.1387,35709.0
2019-08-19 14:55:00,104.22,104.23,104.17,104.2,43827.0,88.1387,88.1472,88.0964,88.1218,43827.0
2019-08-19 15:00:00,104.2,104.27,104.14,104.27,126406.0,88.1218,88.181,88.0711,88.181,126406.0
2019-08-19 15:05:00,104.27,104.4,104.25,104.37,150443.0,88.181,88.291,88.1641,88.2656,150443.0
2019-08-19 15:10:00,104.35,104.37,104.27,104.32,39963.0,88.2487,88.2656,88.181,88.2233,39963.0
2019-08-19 15:15:00,104.32,104.34,104.25,104.25,53012.0,88.2233,88.2402,88.1641,88.1641,53012.0
2019-08-19 15:20:00,104.25,104.29,104.2,104.25,58472.0,88.1641,88.1979,88.1218,88.1641,58472.0
2019-08-19 15:25:00,104.26,104.38,104.21,104.34,125905.0,88.1726,88.274,88.1303,88.2402,125905.0
2019-08-19 15:30:00,104.34,104.4,104.29,104.31,82581.0,88.2402,88.291,88.1979,88.2148,82581.0
2019-08-19 15:35:00,104.3,104.43,104.29,104.38,52572.0,88.2064,88.3163,88.1979,88.274,52572.0
2019-08-19 15:40:00,104.38,104.38,104.29,104.35,77854.0,88.274,88.274,88.1979,88.2487,77854.0
2019-08-19 15:45:00,104.34,104.36,104.26,104.28,90349.0,88.2402,88.2571,88.1726,88.1895,90349.0
2019-08-19 15:50:00,104.28,104.31,104.22,104.26,121935.0,88.1895,88.2148,88.1387,88.1726,121935.0
2019-08-19 15:55:00,104.27,104.29,104.13,104.18,343243.0,88.181,88.1979,88.0626,88.1049,343243.0
2019-08-20 09:30:00,107.98,108.5,106.82,108.01,631213.0,91.3186,91.7583,90.3375,91.3439,631213.0
2019-08-20 09:35:00,108.1,108.4,107.9,108.0,298099.0,91.42,91.6737,91.2509,91.3355,298099.0
2019-08-20 09:40:00,107.95,108.02,107.29,107.54,182807.0,91.2932,91.3524,90.735,90.9464,182807.0
2019-08-20 09:45:00,107.54,108.09,107.48,108.08,234901.0,90.9464,91.4116,90.8957,91.4031,234901.0
2019-08-20 09:50:00,108.03,108.14,107.91,108.03,305348.0,91.3608,91.4539,91.2594,91.3608,305348.0
2019-08-20 09:55:00,108.02,108.2,107.87,107.97,397073.0,91.3524,91.5046,91.2255,91.3101,397073.0
2019-08-20 10:00:00,107.97,108.16,107.63,107.95,142109.0,91.3101,91.4708,91.0226,91.2932,142109.0
2019-08-20 10:05:00,107.97,108.36,107.92,108.27,230448.0,91.3101,91.6399,91.2678,91.5638,230448.0
2019-08-20 10:10:00,108.27,108.58,108.21,108.46,214919.0,91.5638,91.826,91.5131,91.7245,214919.0
2019-08-20 10:15:00,108.47,109.7,108.45,109.67,414854.0,91.7329,92.7732,91.716,92.7478,414854.0
2019-08-20 10:20:00,109.69,109.69,109.01,109.05,175739.0,92.7647,92.7647,92.1896,92.2235,175739.0
2019-08-20 10:25:00,109.07,109.21,108.65,109.15,230962.0,92.2404,92.3588,91.8852,92.308,230962.0
2019-08-20 10:30:00,109.15,109.2,108.82,109.01,108999.0,92.308,92.3503,92.0289,92.1896,108999.0
2019-08-20 10:35:00,109.04,109.17,108.9,109.02,95177.0,92.215,92.3249,92.0966,92.1981,95177.0
2019-08-20 10:40:00,109.0,109.26,108.95,109.16,144495.0,92.1812,92.401,92.1389,92.3165,144495.0
2019-08-20 10:45:00,109.16,109.16,108.67,108.82,121291.0,92.3165,92.3165,91.9021,92.0289,121291.0
2019-08-20 10:50:00,108.82,108.96,108.68,108.83,103396.0,92.0289,92.1473,91.9105,92.0374,103396.0
2019-08-20 10:55:00,108.82,108.82,108.55,108.66,83601.0,92.0289,92.0289,91.8006,91.8936,83601.0
2019-08-20 11:00:00,108.65,108.99,108.62,108.94,192845.0,91.8852,92.1727,91.8598,92.1304,192845.0
2019-08-20 11:05:00,108.93,109.23,108.92,109.19,176185.0,92.122,92.3757,92.1135,92.3418,176185.0
2019-08-20 11:10:00,109.2,109.38,109.12,109.13,104197.0,92.3503,92.5025,92.2827,92.2911,104197.0
2019-08-20 11:15:00,109.14,109.27,108.88,108.88,69885.0,92.2996,92.4095,92.0797,92.0797,69885.0
2019-08-20 11:20:00,108.91,108.94,108.7,108.73,61933.0,92.1051,92.1304,91.9275,91.9528,61933.0
2019-08-20 11:25:00,108.73,108.82,108.66,108.69,44156.0,91.9528,92.0289,91.8936,91.919,44156.0
2019-08-20 11:30:00,108.69,108.73,108.5,108.52,93483.0,91.919,91.9528,91.7583,91.7752,93483.0
2019-08-20 11:35:00,108.52,108.54,108.25,108.36,117312.0,91.7752,91.7921,91.5469,91.6399,117312.0
2019-08-20 11:40:00,108.35,108.37,108.03,108.04,68211.0,91.6315,91.6484,91.3608,91.3693,68211.0
2019-08-20 11:45:00,108.04,108.22,107.96,108.22,82845.0,91.3693,91.5215,91.3016,91.5215,82845.0
2019-08-20 11:50:00,108.24,108.49,108.24,108.41,71337.0,91.5384,91.7499,91.5384,91.6822,71337.0
2019-08-20 11:55:00,108.4,108.41,108.2,108.32,60920.0,91.6737,91.6822,91.5046,91.6061,60920.0
2019-08-20 12:00:00,108.31,108.67,108.31,108.56,58760.0,91.5976,91.9021,91.5976,91.8091,58760.0
2019-08-20 12:05:00,108.58,108.68,108.49,108.56,38845.0,91.826,91.9105,91.7499,91.8091,38845.0
2019-08-20 12:10:00,108.58,108.69,108.53,108.58,50126.0,91.826,91.919,91.7837,91.826,50126.0
2019-08-20 12:15:00,108.59,108.77,108.57,108.71,57891.0,91.8344,91.9867,91.8175,91.9359,57891.0
2019-08-20 12:20:00,108.72,108.78,108.56,108.64,30060.0,91.9444,91.9951,91.8091,91.8767,30060.0
2019-08-20 12:25:00,108.63,108.87,108.58,108.81,46054.0,91.8683,92.0712,91.826,92.0205,46054.0
2019-08-20 12:30:00,108.81,108.96,108.1,108.93,111583.0,92.0205,92.1473,91.42,92.122,111583.0
2019-08-20 12:35:00,108.93,108.96,108.61,108.66,73684.0,92.122,92.1473,91.8513,91.8936,73684.0
2019-08-20 12:40:00,108.64,108.73,108.5,108.67,46825.0,91.8767,91.9528,91.7583,91.9021,46825.0
2019-08-20 12:45:00,108.69,108.74,108.62,108.65,31797.0,91.919,91.9613,91.8598,91.8852,31797.0
2019-08-20 12:50:00,108.63,108.9,108.62,108.86,29654.0,91.8683,92.0966,91.8598,92.0628,29654.0
2019-08-20 12:55:00,108.84,108.97,108.8,108.95,28094.0,92.0459,92.1558,92.012,92.1389,28094.0
2019-08-20 13:00:00,108.96,108.99,108.8,108.87,33260.0,92.1473,92.1727,92.012,92.0712,33260.0
2019-08-20 13:05:00,108.86,108.88,108.69,108.81,29603.0,92.0628,92.0797,91.919,92.0205,29603.0
2019-08-20 13:10:00,108.82,108.82,108.66,108.71,43544.0,92.0289,92.0289,91.8936,91.9359,43544.0
2019-08-20 13:15:00,108.73,108.73,108.44,108.51,49829.0,91.9528,91.9528,91.7076,91.7668,49829.0
2019-08-20 13:20:00,108.51,108.79,108.5,108.71,45694.0,91.7668,92.0036,91.7583,91.9359,45694.0
2019-08-20 13:25:00,108.71,108.79,108.65,108.71,31670.0,91.9359,92.0036,91.8852,91.9359,31670.0
2019-08-20 13:30:00,108.69,108.71,108.49,108.49,60290.0,91.919,91.9359,91.7499,91.7499,60290.0
2019-08-20 13:35:00,108.48,108.54,108.3,108.46,44831.0,91.7414,91.7921,91.5892,91.7245,44831.0
2019-08-20 13:40:00,108.45,108.63,108.41,108.58,28957.0,91.716,91.8683,91.6822,91.826,28957.0
2019-08-20 13:45:00,108.57,108.62,108.42,108.42,53972.0,91.8175,91.8598,91.6907,91.6907,53972.0
2019-08-20 13:50:00,108.44,108.49,108.38,108.46,54143.0,91.7076,91.7499,91.6568,91.7245,54143.0
2019-08-20 13:55:00,108.46,108.46,108.35,108.4,30928.0,91.7245,91.7245,91.6315,91.6737,30928.0
2019-08-20 14:00:00,108.41,108.42,108.12,108.13,68445.0,91.6822,91.6907,91.437,91.4454,68445.0
2019-08-20 14:05:00,108.13,108.17,107.98,108.0,80686.0,91.4454,91.4792,91.3186,91.3355,80686.0
2019-08-20 14:10:00,107.99,108.09,107.97,108.03,74883.0,91.327,91.4116,91.3101,91.3608,74883.0
2019-08-20 14:15:00,108.02,108.04,107.87,107.97,55926.0,91.3524,91.3693,91.2255,91.3101,55926.0
2019-08-20 14:20:00,107.96,108.1,107.85,107.93,92964.0,91.3016,91.42,91.2086,91.2763,92964.0
2019-08-20 14:25:00,107.95,108.05,107.93,108.0,39149.0,91.2932,91.3778,91.2763,91.3355,39149.0
2019-08-20 14:30:00,108.01,108.02,107.9,107.98,41625.0,91.3439,91.3524,91.2509,91.3186,41625.0
2019-08-20 14:35:00,107.98,108.03,107.84,107.89,40374.0,91.3186,91.3608,91.2002,91.2424,40374.0
2019-08-20 14:40:00,107.89,107.94,107.72,107.76,45267.0,91.2424,91.2847,91.0987,91.1325,45267.0
2019-08-20 14:45:00,107.75,107.94,107.75,107.94,30073.0,91.124,91.2847,91.124,91.2847,30073.0
2019-08-20 14:50:00,107.94,107.99,107.85,107.93,37140.0,91.2847,91.327,91.2086,91.2763,37140.0
2019-08-20 14:55:00,107.94,108.0,107.74,107.84,38615.0,91.2847,91.3355,91.1156,91.2002,38615.0
2019-08-20 15:00:00,107.83,107.83,107.53,107.55,50265.0,91.1917,91.1917,90.938,90.9549,50265.0
2019-08-20 15:05:00,107.56,107.63,107.45,107.46,50204.0,90.9634,91.0226,90.8703,90.8788,50204.0
2019-08-20 15:10:00,107.47,107.48,107.41,107.46,48401.0,90.8872,90.8957,90.8365,90.8788,48401.0
2019-08-20 15:15:00,107.45,107.46,107.37,107.42,75548.0,90.8703,90.8788,90.8027,90.845,75548.0
2019-08-20 15:20:00,107.42,107.55,107.35,107.45,86575.0,90.845,90.9549,90.7858,90.8703,86575.0
2019-08-20 15:25:00,107.45,107.6,107.36,107.6,66708.0,90.8703,90.9972,90.7942,90.9972,66708.0
2019-08-20 15:30:00,107.6,107.6,107.29,107.38,108284.0,90.9972,90.9972,90.735,90.8111,108284.0
2019-08-20 15:35:00,107.38,107.38,107.18,107.29,97748.0,90.8111,90.8111,90.642,90.735,97748.0
2019-08-20 15:40:00,107.29,107.36,107.11,107.13,127874.0,90.735,90.7942,90.5828,90.5997,127874.0
2019-08-20 15:45:00,107.12,107.32,107.09,107.32,140847.0,90.5913,90.7604,90.5659,90.7604,140847.0
2019-08-20 15:50:00,107.31,107.31,107.09,107.23,195403.0,90.7519,90.7519,90.5659,90.6843,195403.0
2019-08-20 15:55:00,107.23,107.24,106.74,106.94,521373.0,90.6843,90.6927,90.2699,90.439,521373.0
2019-08-21 09:30:00,106.61,107.31,106.47,106.97,423042.0,90.1599,90.7519,90.0415,90.4644,423042.0
2019-08-21 09:35:00,106.97,107.54,106.91,107.53,159308.0,90.4644,90.9464,90.4137,90.938,159308.0
2019-08-21 09:40:00,107.54,107.97,107.53,107.82,151397.0,90.9464,91.3101,90.938,91.1832,151397.0
2019-08-21 09:45:00,107.81,107.95,107.47,107.64,78547.0,91.1748,91.2932,90.8872,91.031,78547.0
2019-08-21 09:50:00,107.65,107.68,107.39,107.4,65395.0,91.0395,91.0648,90.8196,90.828,65395.0
2019-08-21 09:55:00,107.4,107.58,107.34,107.55,96037.0,90.828,90.9803,90.7773,90.9549,96037.0
2019-08-21 10:00:00,107.55,107.67,107.47,107.47,77738.0,90.9549,91.0564,90.8872,90.8872,77738.0
2019-08-21 10:05:00,107.47,107.55,107.43,107.44,64379.0,90.8872,90.9549,90.8534,90.8619,64379.0
2019-08-21 10:10:00,107.45,107.87,107.36,107.82,95589.0,90.8703,91.2255,90.7942,91.1832,95589.0
2019-08-21 10:15:00,107.84,107.92,107.74,107.76,58370.0,91.2002,91.2678,91.1156,91.1325,58370.0
2019-08-21 10:20:00,107.76,107.87,107.65,107.72,55895.0,91.1325,91.2255,91.0395,91.0987,55895.0
2019-08-21 10:25:00,107.72,107.78,107.64,107.76,40961.0,91.0987,91.1494,91.031,91.1325,40961.0
2019-08-21 10:30:00,107.77,107.78,107.59,107.61,41886.0,91.141,91.1494,90.9887,91.0056,41886.0
2019-08-21 10:35:00,107.61,107.78,107.58,107.69,43804.0,91.0056,91.1494,90.9803,91.0733,43804.0
2019-08-21 10:40:00,107.69,107.94,107.66,107.87,56527.0,91.0733,91.2847,91.0479,91.2255,56527.0
2019-08-21 10:45:00,107.88,107.93,107.83,107.91,36398.0,91.234,91.2763,91.1917,91.2594,36398.0
2019-08-21 10:50:00,107.91,107.96,107.83,107.83,57499.0,91.2594,91.3016,91.1917,91.1917,57499.0
2019-08-21 10:55:00,107.84,107.94,107.8,107.9,37825.0,91.2002,91.2847,91.1663,91.2509,37825.0
2019-08-21 11:00:00,107.89,107.93,107.84,107.9,41774.0,91.2424,91.2763,91.2002,91.2509,41774.0
2019-08-21 11:05:00,107.9,107.99,107.83,107.97,46426.0,91.2509,91.327,91.1917,91.3101,46426.0
2019-08-21 11:10:00,107.96,108.01,107.94,107.97,88513.0,91.3016,91.3439,91.2847,91.3101,88513.0
2019-08-21 11:15:00,107.97,108.01,107.93,107.95,46541.0,91.3101,91.3439,91.2763,91.2932,46541.0
2019-08-21 11:20:00,107.97,108.01,107.93,107.97,43151.0,91.3101,91.3439,91.2763,91.3101,43151.0
2019-08-21 11:25:00,107.97,108.01,107.93,107.98,41868.0,91.3101,91.3439,91.2763,91.3186,41868.0
2019-08-21 11:30:00,107.97,108.0,107.94,107.99,56778.0,91.3101,91.3355,91.2847,91.327,56778.0
2019-08-21 11:35:00,107.98,108.01,107.95,107.98,50807.0,91.3186,91.3439,91.2932,91.3186,50807.0
2019-08-21 11:40:00,107.98,108.01,107.78,107.79,68629.0,91.3186,91.3439,91.1494,91.1579,68629.0
2019-08-21 11:45:00,107.79,107.87,107.73,107.75,46113.0,91.1579,91.2255,91.1071,91.124,46113.0
2019-08-21 11:50:00,107.75,107.79,107.7,107.75,62665.0,91.124,91.1579,91.0818,91.124,62665.0
2019-08-21 11:55:00,107.74,107.77,107.55,107.77,75406.0,91.1156,91.141,90.9549,91.141,75406.0
2019-08-21 12:00:00,107.75,107.81,107.67,107.76,52374.0,91.124,91.1748,91.0564,91.1325,52374.0
2019-08-21 12:05:00,107.78,107.82,107.76,107.8,21963.0,91.1494,91.1832,91.1325,91.1663,21963.0
2019-08-21 12:10:00,107.8,107.82,107.62,107.62,33902.0,91.1663,91.1832,91.0141,91.0141,33902.0
2019-08-21 12:15:00,107.61,107.68,107.59,107.66,24981.0,91.0056,91.0648,90.9887,91.0479,24981.0
2019-08-21 12:20:00,107.65,107.68,107.61,107.65,27451.0,91.0395,91.0648,91.0056,91.0395,27451.0
2019-08-21 12:25:00,107.66,107.69,107.58,107.62,19726.0,91.0479,91.0733,90.9803,91.0141,19726.0
2019-08-21 12:30:00,107.61,107.82,107.6,107.8,51637.0,91.0056,91.1832,90.9972,91.1663,51637.0
2019-08-21 12:35:00,107.8,107.94,107.78,107.91,63971.0,91.1663,91.2847,91.1494,91.2594,63971.0
2019-08-21 12:40:00,107.92,107.94,107.82,107.93,36510.0,91.2678,91.2847,91.1832,91.2763,36510.0
2019-08-21 12:45:00,107.91,107.92,107.85,107.86,51387.0,91.2594,91.2678,91.2086,91.2171,51387.0
2019-08-21 12:50:00,107.86,107.92,107.84,107.84,226421.0,91.2171,91.2678,91.2002,91.2002,226421.0
2019-08-21 12:55:00,107.84,107.86,107.72,107.73,149906.0,91.2002,91.2171,91.0987,91.1071,149906.0
2019-08-21 13:00:00,107.74,107.88,107.67,107.74,256830.0,91.1156,91.234,91.0564,91.1156,256830.0
2019-08-21 13:05:00,107.74,107.79,107.7,107.75,55163.0,91.1156,91.1579,91.0818,91.124,55163.0
2019-08-21 13:10:00,107.74,107.77,107.66,107.69,53792.0,91.1156,91.141,91.0479,91.0733,53792.0
2019-08-21 13:15:00,107.7,107.76,107.66,107.76,31029.0,91.0818,91.1325,91.0479,91.1325,31029.0
2019-08-21 13:20:00,107.76,107.77,107.69,107.73,56002.0,91.1325,91.141,91.0733,91.1071,56002.0
2019-08-21 13:25:00,107.73,107.74,107.69,107.69,37956.0,91.1071,91.1156,91.0733,91.0733,37956.0
2019-08-21 13:30:00,107.69,107.71,107.59,107.63,46191.0,91.0733,91.0902,90.9887,91.0226,46191.0
2019-08-21 13:35:00,107.64,107.72,107.63,107.7,22934.0,91.031,91.0987,91.0226,91.0818,22934.0
2019-08-21 13:40:00,107.7,107.76,107.7,107.75,21592.0,91.0818,91.1325,91.0818,91.124,21592.0
2019-08-21 13:45:00,107.75,107.76,107.69,107.73,47384.0,91.124,91.1325,91.0733,91.1071,47384.0
2019-08-21 13:50:00,107.73,107.74,107.69,107.73,23727.0,91.1071,91.1156,91.0733,91.1071,23727.0
2019-08-21 13:55:00,107.73,107.81,107.71,107.71,55275.0,91.1071,91.1748,91.0902,91.0902,55275.0
2019-08-21 14:00:00,107.71,107.82,107.39,107.76,59798.0,91.0902,91.1832,90.8196,91.1325,59798.0
2019-08-21 14:05:00,107.76,107.82,107.69,107.69,28509.0,91.1325,91.1832,91.0733,91.0733,28509.0
2019-08-21 14:10:00,107.69,107.75,107.65,107.75,28062.0,91.0733,91.124,91.0395,91.124,28062.0
2019-08-21 14:15:00,107.75,107.85,107.75,107.83,27920.0,91.124,91.2086,91.124,91.1917,27920.0
2019-08-21 14:20:00,107.84,107.86,107.79,107.81,24133.0,91.2002,91.2171,91.1579,91.1748,24133.0
2019-08-21 14:25:00,107.81,107.9,107.79,107.89,21234.0,91.1748,91.2509,91.1579,91.2424,21234.0
2019-08-21 14:30:00,107.89,107.9,107.81,107.84,31300.0,91.2424,91.2509,91.1748,91.2002,31300.0
2019-08-21 14:35:00,107.84,107.86,107.74,107.78,29599.0,91.2002,91.2171,91.1156,91.1494,29599.0
2019-08-21 14:40:00,107.78,107.82,107.77,107.78,44240.0,91.1494,91.1832,91.141,91.1494,44240.0
2019-08-21 14:45:00,107.78,107.81,107.73,107.78,39666.0,91.1494,91.1748,91.1071,91.1494,39666.0
2019-08-21 14:50:00,107.78,107.82,107.76,107.79,30792.0,91.1494,91.1832,91.1325,91.1579,30792.0
2019-08-21 14:55:00,107.79,107.8,107.73,107.75,29065.0,91.1579,91.1663,91.1071,91.124,29065.0
2019-08-21 15:00:00,107.75,107.82,107.73,107.73,34451.0,91.124,91.1832,91.1071,91.1071,34451.0
2019-08-21 15:05:00,107.73,107.74,107.63,107.73,39705.0,91.1071,91.1156,91.0226,91.1071,39705.0
2019-08-21 15:10:00,107.73,107.83,107.73,107.8,34230.0,91.1071,91.1917,91.1071,91.1663,34230.0
2019-08-21 15:15:00,107.8,107.83,107.75,107.82,47145.0,91.1663,91.1917,91.124,91.1832,47145.0
2019-08-21 15:20:00,107.82,107.83,107.71,107.76,40262.0,91.1832,91.1917,91.0902,91.1325,40262.0
2019-08-21 15:25:00,107.77,107.8,107.75,107.78,25327.0,91.141,91.1663,91.124,91.1494,25327.0
2019-08-21 15:30:00,107.78,107.83,107.76,107.81,56325.0,91.1494,91.1917,91.1325,91.1748,56325.0
2019-08-21 15:35:00,107.82,107.83,107.78,107.8,82501.0,91.1832,91.1917,91.1494,91.1663,82501.0
2019-08-21 15:40:00,107.79,107.81,107.75,107.78,50819.0,91.1579,91.1748,91.124,91.1494,50819.0
2019-08-21 15:45:00,107.77,107.82,107.75,107.8,74885.0,91.141,91.1832,91.124,91.1663,74885.0
2019-08-21 15:50:00,107.8,107.85,107.78,107.81,81939.0,91.1663,91.2086,91.1494,91.1748,81939.0
2019-08-21 15:55:00,107.81,107.83,107.75,107.79,203567.0,91.1748,91.1917,91.124,91.1579,203567.0
2019-08-22 09:30:00,108.0,108.24,107.9,108.12,169652.0,91.3355,91.5384,91.2509,91.437,169652.0
2019-08-22 09:35:00,108.12,108.18,107.93,107.97,47069.0,91.437,91.4877,91.2763,91.3101,47069.0
2019-08-22 09:40:00,107.98,108.11,107.97,108.06,51817.0,91.3186,91.4285,91.3101,91.3862,51817.0
2019-08-22 09:45:00,108.07,108.12,107.94,108.1,55261.0,91.3947,91.437,91.2847,91.42,55261.0
2019-08-22 09:50:00,108.1,108.12,107.88,108.01,66469.0,91.42,91.437,91.234,91.3439,66469.0
2019-08-22 09:55:00,108.03,108.04,107.96,108.01,62057.0,91.3608,91.3693,91.3016,91.3439,62057.0
2019-08-22 10:00:00,108.01,108.05,107.93,108.01,84797.0,91.3439,91.3778,91.2763,91.3439,84797.0
2019-08-22 10:05:00,108.01,108.06,107.96,108.01,47567.0,91.3439,91.3862,91.3016,91.3439,47567.0
2019-08-22 10:10:00,108.0,108.03,107.95,107.95,58516.0,91.3355,91.3608,91.2932,91.2932,58516.0
2019-08-22 10:15:00,107.94,108.08,107.93,108.02,72983.0,91.2847,91.4031,91.2763,91.3524,72983.0
2019-08-22 10:20:00,108.01,108.01,107.87,107.95,36834.0,91.3439,91.3439,91.2255,91.2932,36834.0
2019-08-22 10:25:00,107.94,107.95,107.74,107.84,31653.0,91.2847,91.2932,91.1156,91.2002,31653.0
2019-08-22 10:30:00,107.84,107.85,107.45,107.49,35311.0,91.2002,91.2086,90.8703,90.9042,35311.0
2019-08-22 10:35:00,107.46,107.5,107.23,107.33,30468.0,90.8788,90.9126,90.6843,90.7688,30468.0
2019-08-22 10:40:00,107.36,107.55,107.31,107.49,49096.0,90.7942,90.9549,90.7519,90.9042,49096.0
2019-08-22 10:45:00,107.5,107.74,107.43,107.66,90811.0,90.9126,91.1156,90.8534,91.0479,90811.0
2019-08-22 10:50:00,107.64,107.7,107.46,107.5,56753.0,91.031,91.0818,90.8788,90.9126,56753.0
2019-08-22 10:55:00,107.53,107.56,107.31,107.34,25400.0,90.938,90.9634,90.7519,90.7773,25400.0
2019-08-22 11:00:00,107.36,107.5,107.35,107.45,23968.0,90.7942,90.9126,90.7858,90.8703,23968.0
2019-08-22 11:05:00,107.45,107.64,107.44,107.6,20197.0,90.8703,91.031,90.8619,90.9972,20197.0
2019-08-22 11:10:00,107.62,107.7,107.58,107.59,26253.0,91.0141,91.0818,90.9803,90.9887,26253.0
2019-08-22 11:15:00,107.58,107.91,107.56,107.86,38695.0,90.9803,91.2594,90.9634,91.2171,38695.0
2019-08-22 11:20:00,107.86,108.03,107.83,107.92,111978.0,91.2171,91.3608,91.1917,91.2678,111978.0
2019-08-22 11:25:00,107.92,108.03,107.86,107.9,36887.0,91.2678,91.3608,91.2171,91.2509,36887.0
2019-08-22 11:30:00,107.89,108.05,107.85,107.92,38909.0,91.2424,91.3778,91.2086,91.2678,38909.0
2019-08-22 11:35:00,107.9,107.91,107.84,107.88,20788.0,91.2509,91.2594,91.2002,91.234,20788.0
2019-08-22 11:40:00,107.87,107.91,107.79,107.8,30609.0,91.2255,91.2594,91.1579,91.1663,30609.0
2019-08-22 11:45:00,107.83,107.89,107.8,107.85,16005.0,91.1917,91.2424,91.1663,91.2086,16005.0
2019-08-22 11:50:00,107.87,108.0,107.84,107.98,16054.0,91.2255,91.3355,91.2002,91.3186,16054.0
2019-08-22 11:55:00,107.99,108.01,107.9,107.96,21695.0,91.327,91.3439,91.2509,91.3016,21695.0
2019-08-22 12:00:00,107.95,108.01,107.92,107.99,17499.0,91.2932,91.3439,91.2678,91.327,17499.0
2019-08-22 12:05:00,107.99,108.07,107.98,108.02,32522.0,91.327,91.3947,91.3186,91.3524,32522.0
2019-08-22 12:10:00,108.03,108.05,107.98,108.02,37833.0,91.3608,91.3778,91.3186,91.3524,37833.0
2019-08-22 12:15:00,108.01,108.03,107.96,108.02,14882.0,91.3439,91.3608,91.3016,91.3524,14882.0
2019-08-22 12:20:00,108.03,108.06,108.0,108.04,27562.0,91.3608,91.3862,91.3355,91.3693,27562.0
2019-08-22 12:25:00,108.04,108.06,107.95,107.98,19872.0,91.3693,91.3862,91.2932,91.3186,19872.0
2019-08-22 12:30:00,107.96,107.97,107.85,107.88,16936.0,91.3016,91.3101,91.2086,91.234,16936.0
2019-08-22 12:35:00,107.86,107.89,107.82,107.85,24750.0,91.2171,91.2424,91.1832,91.2086,24750.0
2019-08-22 12:40:00,107.83,108.01,107.82,108.0,22666.0,91.1917,91.3439,91.1832,91.3355,22666.0
2019-08-22 12:45:00,107.98,107.98,107.9,107.98,10640.0,91.3186,91.3186,91.2509,91.3186,10640.0
2019-08-22 12:50:00,108.0,108.03,107.95,108.03,24739.0,91.3355,91.3608,91.2932,91.3608,24739.0
2019-08-22 12:55:00,108.02,108.03,107.97,107.99,18612.0,91.3524,91.3608,91.3101,91.327,18612.0
2019-08-22 13:00:00,107.99,108.03,107.98,108.01,17495.0,91.327,91.3608,91.3186,91.3439,17495.0
2019-08-22 13:05:00,108.01,108.02,107.94,107.95,25917.0,91.3439,91.3524,91.2847,91.2932,25917.0
2019-08-22 13:10:00,107.95,108.02,107.94,108.0,24463.0,91.2932,91.3524,91.2847,91.3355,24463.0
2019-08-22 13:15:00,107.99,108.05,107.99,108.04,20739.0,91.327,91.3778,91.327,91.3693,20739.0
2019-08-22 13:20:00,108.04,108.15,108.03,108.15,33961.0,91.3693,91.4623,91.3608,91.4623,33961.0
2019-08-22 13:25:00,108.14,108.14,108.04,108.06,26915.0,91.4539,91.4539,91.3693,91.3862,26915.0
2019-08-22 13:30:00,108.07,108.08,108.02,108.08,20982.0,91.3947,91.4031,91.3524,91.4031,20982.0
2019-08-22 13:35:00,108.06,108.1,108.04,108.07,16869.0,91.3862,91.42,91.3693,91.3947,16869.0
2019-08-22 13:40:00,108.08,108.09,108.05,108.06,18216.0,91.4031,91.4116,91.3778,91.3862,18216.0
2019-08-22 13:45:00,108.06,108.06,107.94,107.97,34199.0,91.3862,91.3862,91.2847,91.3101,34199.0
2019-08-22 13:50:00,107.98,108.03,107.95,108.01,16288.0,91.3186,91.3608,91.2932,91.3439,16288.0
2019-08-22 13:55:00,108.01,108.02,107.89,107.9,20694.0,91.3439,91.3524,91.2424,91.2509,20694.0
2019-08-22 14:00:00,107.89,107.91,107.76,107.89,45160.0,91.2424,91.2594,91.1325,91.2424,45160.0
2019-08-22 14:05:00,107.88,107.97,107.79,107.83,17388.0,91.234,91.3101,91.1579,91.1917,17388.0
2019-08-22 14:10:00,107.83,107.85,107.78,107.84,15178.0,91.1917,91.2086,91.1494,91.2002,15178.0
2019-08-22 14:15:00,107.84,107.85,107.79,107.8,19208.0,91.2002,91.2086,91.1579,91.1663,19208.0
2019-08-22 14:20:00,107.8,107.81,107.74,107.79,22536.0,91.1663,91.1748,91.1156,91.1579,22536.0
2019-08-22 14:25:00,107.79,107.82,107.74,107.76,31195.0,91.1579,91.1832,91.1156,91.1325,31195.0
2019-08-22 14:30:00,107.76,107.8,107.69,107.77,28531.0,91.1325,91.1663,91.0733,91.141,28531.0
2019-08-22 14:35:00,107.78,107.83,107.77,107.82,22336.0,91.1494,91.1917,91.141,91.1832,22336.0
2019-08-22 14:40:00,107.82,107.85,107.77,107.85,30566.0,91.1832,91.2086,91.141,91.2086,30566.0
2019-08-22 14:45:00,107.83,107.94,107.83,107.85,36162.0,91.1917,91.2847,91.1917,91.2086,36162.0
2019-08-22 14:50:00,107.86,107.88,107.82,107.85,45617.0,91.2171,91.234,91.1832,91.2086,45617.0
2019-08-22 14:55:00,107.85,107.91,107.83,107.85,48451.0,91.2086,91.2594,91.1917,91.2086,48451.0
2019-08-22 15:00:00,107.85,107.88,107.8,107.81,25662.0,91.2086,91.234,91.1663,91.1748,25662.0
2019-08-22 15:05:00,107.82,107.89,107.81,107.84,15717.0,91.1832,91.2424,91.1748,91.2002,15717.0
2019-08-22 15:10:00,107.85,107.86,107.72,107.78,51327.0,91.2086,91.2171,91.0987,91.1494,51327.0
2019-08-22 15:15:00,107.78,107.82,107.7,107.82,40672.0,91.1494,91.1832,91.0818,91.1832,40672.0
2019-08-22 15:20:00,107.83,107.9,107.81,107.89,42426.0,91.1917,91.2509,91.1748,91.2424,42426.0
2019-08-22 15:25:00,107.87,107.95,107.87,107.94,19962.0,91.2255,91.2932,91.2255,91.2847,19962.0
2019-08-22 15:30:00,107.95,108.0,107.93,107.95,31191.0,91.2932,91.3355,91.2763,91.2932,31191.0
2019-08-22 15:35:00,107.96,108.05,107.96,108.04,68729.0,91.3016,91.3778,91.3016,91.3693,68729.0
2019-08-22 15:40:00,108.05,108.09,108.04,108.08,40616.0,91.3778,91.4116,91.3693,91.4031,40616.0
2019-08-22 15:45:00,108.08,108.1,108.04,108.06,46167.0,91.4031,91.42,91.3693,91.3862,46167.0
2019-08-22 15:50:00,108.06,108.31,108.06,108.31,111748.0,91.3862,91.5976,91.3862,91.5976,111748.0
2019-08-22 15:55:00,108.31,108.31,107.79,107.85,186262.0,91.5976,91.5976,91.1579,91.2086,186262.0
2019-08-23 09:30:00,107.66,107.72,107.41,107.67,86181.0,91.0479,91.0987,90.8365,91.0564,86181.0
2019-08-23 09:35:00,107.68,107.81,107.61,107.72,21639.0,91.0648,91.1748,91.0056,91.0987,21639.0
2019-08-23 09:40:00,107.78,107.84,107.65,107.65,25824.0,91.1494,91.2002,91.0395,91.0395,25824.0
2019-08-23 09:45:00,107.71,107.83,107.64,107.71,27048.0,91.0902,91.1917,91.031,91.0902,27048.0
2019-08-23 09:50:00,107.65,107.72,107.56,107.69,33087.0,91.0395,91.0987,90.9634,91.0733,33087.0
2019-08-23 09:55:00,107.68,107.86,107.68,107.79,41231.0,91.0648,91.2171,91.0648,91.1579,41231.0
2019-08-23 10:00:00,107.77,107.95,107.51,107.81,50136.0,91.141,91.2932,90.9211,91.1748,50136.0
2019-08-23 10:05:00,107.79,108.0,107.75,107.83,27484.0,91.1579,91.3355,91.124,91.1917,27484.0
2019-08-23 10:10:00,107.82,108.03,107.56,108.0,49641.0,91.1832,91.3608,90.9634,91.3355,49641.0
2019-08-23 10:15:00,107.98,108.03,107.89,107.96,32611.0,91.3186,91.3608,91.2424,91.3016,32611.0
2019-08-23 10:20:00,107.95,107.97,107.82,107.89,21621.0,91.2932,91.3101,91.1832,91.2424,21621.0
2019-08-23 10:25:00,107.85,107.92,107.61,107.83,43590.0,91.2086,91.2678,91.0056,91.1917,43590.0
2019-08-23 10:30:00,107.83,107.85,107.75,107.76,59369.0,91.1917,91.2086,91.124,91.1325,59369.0
2019-08-23 10:35:00,107.77,107.99,107.75,107.98,21012.0,91.141,91.327,91.124,91.3186,21012.0
2019-08-23 10:40:00,107.96,108.02,107.86,107.89,45879.0,91.3016,91.3524,91.2171,91.2424,45879.0
2019-08-23 10:45:00,107.88,107.93,107.76,107.81,26532.0,91.234,91.2763,91.1325,91.1748,26532.0
2019-08-23 10:50:00,107.81,108.01,107.8,107.98,38827.0,91.1748,91.3439,91.1663,91.3186,38827.0
2019-08-23 10:55:00,107.99,108.03,107.68,107.68,43768.0,91.327,91.3608,91.0648,91.0648,43768.0
2019-08-23 11:00:00,107.72,107.78,106.73,106.79,109426.0,91.0987,91.1494,90.2614,90.3122,109426.0
2019-08-23 11:05:00,106.79,106.91,106.5,106.51,96470.0,90.3122,90.4137,90.0669,90.0754,96470.0
2019-08-23 11:10:00,106.49,106.91,106.4,106.89,21788.0,90.0585,90.4137,89.9823,90.3967,21788.0
2019-08-23 11:15:00,106.86,107.1,106.76,106.98,21282.0,90.3714,90.5743,90.2868,90.4729,21282.0
2019-08-23 11:20:00,106.97,106.98,106.64,106.74,16289.0,90.4644,90.4729,90.1853,90.2699,16289.0
2019-08-23 11:25:00,106.7,106.85,106.59,106.73,18441.0,90.2361,90.3629,90.143,90.2614,18441.0
2019-08-23 11:30:00,106.7,106.78,106.6,106.65,13730.0,90.2361,90.3037,90.1515,90.1938,13730.0
2019-08-23 11:35:00,106.66,106.74,106.56,106.74,18305.0,90.2022,90.2699,90.1177,90.2699,18305.0
2019-08-23 11:40:00,106.74,106.76,106.56,106.76,19078.0,90.2699,90.2868,90.1177,90.2868,19078.0
2019-08-23 11:45:00,106.75,106.76,106.5,106.57,20115.0,90.2783,90.2868,90.0669,90.1261,20115.0
2019-08-23 11:50:00,106.59,106.71,106.59,106.64,12613.0,90.143,90.2445,90.143,90.1853,12613.0
2019-08-23 11:55:00,106.64,106.68,106.48,106.52,18559.0,90.1853,90.2191,90.05,90.0838,18559.0
2019-08-23 12:00:00,106.54,106.57,106.36,106.57,23914.0,90.1007,90.1261,89.9485,90.1261,23914.0
2019-08-23 12:05:00,106.53,106.67,106.41,106.65,28473.0,90.0923,90.2107,89.9908,90.1938,28473.0
2019-08-23 12:10:00,106.65,106.82,106.54,106.78,32119.0,90.1938,90.3375,90.1007,90.3037,32119.0
2019-08-23 12:15:00,106.79,106.93,106.77,106.86,34714.0,90.3122,90.4306,90.2953,90.3714,34714.0
2019-08-23 12:20:00,106.86,106.86,106.57,106.58,62358.0,90.3714,90.3714,90.1261,90.1346,62358.0
2019-08-23 12:25:00,106.58,106.66,106.52,106.65,43455.0,90.1346,90.2022,90.0838,90.1938,43455.0
2019-08-23 12:30:00,106.62,107.0,106.62,106.97,41793.0,90.1684,90.4898,90.1684,90.4644,41793.0
2019-08-23 12:35:00,106.95,107.08,106.93,107.01,75106.0,90.4475,90.5574,90.4306,90.4982,75106.0
2019-08-23 12:40:00,107.02,107.13,106.98,107.03,36123.0,90.5067,90.5997,90.4729,90.5151,36123.0
2019-08-23 12:45:00,107.03,107.07,106.97,107.0,51637.0,90.5151,90.549,90.4644,90.4898,51637.0
2019-08-23 12:50:00,107.01,107.02,106.83,106.85,36777.0,90.4982,90.5067,90.346,90.3629,36777.0
2019-08-23 12:55:00,106.85,106.93,106.83,106.91,35714.0,90.3629,90.4306,90.346,90.4137,35714.0
2019-08-23 13:00:00,106.9,106.99,106.79,106.91,44729.0,90.4052,90.4813,90.3122,90.4137,44729.0
2019-08-23 13:05:00,106.91,107.0,106.82,106.83,44321.0,90.4137,90.4898,90.3375,90.346,44321.0
2019-08-23 13:10:00,106.82,107.09,106.8,107.09,29251.0,90.3375,90.5659,90.3206,90.5659,29251.0
2019-08-23 13:15:00,107.03,107.06,106.76,106.76,29333.0,90.5151,90.5405,90.2868,90.2868,29333.0
2019-08-23 13:20:00,106.76,106.81,106.67,106.7,18613.0,90.2868,90.3291,90.2107,90.2361,18613.0
2019-08-23 13:25:00,106.71,106.74,106.62,106.66,20768.0,90.2445,90.2699,90.1684,90.2022,20768.0
2019-08-23 13:30:00,106.66,106.81,106.64,106.79,20453.0,90.2022,90.3291,90.1853,90.3122,20453.0
2019-08-23 13:35:00,106.79,106.86,106.7,106.82,21457.0,90.3122,90.3714,90.2361,90.3375,21457.0
2019-08-23 13:40:00,106.81,106.81,106.67,106.72,20675.0,90.3291,90.3291,90.2107,90.253,20675.0
2019-08-23 13:45:00,106.74,106.84,106.67,106.77,29397.0,90.2699,90.3545,90.2107,90.2953,29397.0
2019-08-23 13:50:00,106.76,106.9,106.72,106.88,15886.0,90.2868,90.4052,90.253,90.3883,15886.0
2019-08-23 13:55:00,106.86,106.86,106.73,106.8,15049.0,90.3714,90.3714,90.2614,90.3206,15049.0
2019-08-23 14:00:00,106.81,106.81,106.6,106.65,26113.0,90.3291,90.3291,90.1515,90.1938,26113.0
2019-08-23 14:05:00,106.68,106.75,106.64,106.67,13439.0,90.2191,90.2783,90.1853,90.2107,13439.0
2019-08-23 14:10:00,106.67,106.7,106.6,106.62,19647.0,90.2107,90.2361,90.1515,90.1684,19647.0
2019-08-23 14:15:00,106.64,106.68,106.54,106.61,23063.0,90.1853,90.2191,90.1007,90.1599,23063.0
2019-08-23 14:20:00,106.63,106.7,106.56,106.68,22268.0,90.1769,90.2361,90.1177,90.2191,22268.0
2019-08-23 14:25:00,106.67,106.82,106.66,106.81,26265.0,90.2107,90.3375,90.2022,90.3291,26265.0
2019-08-23 14:30:00,106.81,107.0,106.81,106.99,51457.0,90.3291,90.4898,90.3291,90.4813,51457.0
2019-08-23 14:35:00,107.0,107.06,106.87,106.87,52902.0,90.4898,90.5405,90.3798,90.3798,52902.0
2019-08-23 14:40:00,106.88,106.89,106.66,106.71,23427.0,90.3883,90.3967,90.2022,90.2445,23427.0
2019-08-23 14:45:00,106.68,106.71,106.48,106.48,33049.0,90.2191,90.2445,90.05,90.05,33049.0
2019-08-23 14:50:00,106.46,106.53,106.41,106.42,28344.0,90.0331,90.0923,89.9908,89.9993,28344.0
2019-08-23 14:55:00,106.42,106.54,106.36,106.52,24037.0,89.9993,90.1007,89.9485,90.0838,24037.0
2019-08-23 15:00:00,106.52,106.52,106.37,106.41,26830.0,90.0838,90.0838,89.957,89.9908,26830.0
2019-08-23 15:05:00,106.4,106.52,106.39,106.47,47682.0,89.9823,90.0838,89.9739,90.0415,47682.0
2019-08-23 15:10:00,106.46,106.47,106.11,106.28,46206.0,90.0331,90.0415,89.7371,89.8809,46206.0
2019-08-23 15:15:00,106.26,106.48,106.23,106.43,36193.0,89.864,90.05,89.8386,90.0077,36193.0
2019-08-23 15:20:00,106.44,106.47,106.35,106.42,39220.0,90.0162,90.0415,89.9401,89.9993,39220.0
2019-08-23 15:25:00,106.42,106.43,106.21,106.22,38882.0,89.9993,90.0077,89.8217,89.8301,38882.0
2019-08-23 15:30:00,106.22,106.32,106.17,106.26,53124.0,89.8301,89.9147,89.7878,89.864,53124.0
2019-08-23 15:35:00,106.26,106.36,106.17,106.36,59809.0,89.864,89.9485,89.7878,89.9485,59809.0
2019-08-23 15:40:00,106.34,106.4,106.23,106.24,62546.0,89.9316,89.9823,89.8386,89.847,62546.0
2019-08-23 15:45:00,106.25,106.33,106.04,106.04,76779.0,89.8555,89.9232,89.6779,89.6779,76779.0
2019-08-23 15:50:00,106.02,106.07,105.59,105.62,119280.0,89.661,89.7033,89.2973,89.3227,119280.0
2019-08-23 15:55:00,105.62,106.13,105.55,106.09,361316.0,89.3227,89.754,89.2635,89.7202,361316.0
2019-08-26 09:30:00,106.61,106.87,106.39,106.69,120320.0,90.1599,90.3798,89.9739,90.2276,120320.0
2019-08-26 09:35:00,106.69,106.91,106.5,106.75,59794.0,90.2276,90.4137,90.0669,90.2783,59794.0
2019-08-26 09:40:00,106.73,106.91,106.64,106.74,15965.0,90.2614,90.4137,90.1853,90.2699,15965.0
2019-08-26 09:45:00,106.77,106.8,106.44,106.55,68251.0,90.2953,90.3206,90.0162,90.1092,68251.0
2019-08-26 09:50:00,106.56,106.64,106.48,106.57,36983.0,90.1177,90.1853,90.05,90.1261,36983.0
2019-08-26 09:55:00,106.55,106.8,106.55,106.79,25764.0,90.1092,90.3206,90.1092,90.3122,25764.0
2019-08-26 10:00:00,106.79,106.81,106.43,106.44,42908.0,90.3122,90.3291,90.0077,90.0162,42908.0
2019-08-26 10:05:00,106.45,106.46,106.39,106.41,47907.0,90.0246,90.0331,89.9739,89.9908,47907.0
2019-08-26 10:10:00,106.4,106.51,106.31,106.41,34148.0,89.9823,90.0754,89.9062,89.9908,34148.0
2019-08-26 10:15:00,106.41,106.51,106.17,106.26,30158.0,89.9908,90.0754,89.7878,89.864,30158.0
2019-08-26 10:20:00,106.26,106.4,106.24,106.37,17252.0,89.864,89.9823,89.847,89.957,17252.0
2019-08-26 10:25:00,106.38,106.52,106.29,106.52,27455.0,89.9654,90.0838,89.8893,90.0838,27455.0
2019-08-26 10:30:00,106.51,106.59,106.47,106.53,9166.0,90.0754,90.143,90.0415,90.0923,9166.0
2019-08-26 10:35:00,106.51,106.53,106.42,106.49,18801.0,90.0754,90.0923,89.9993,90.0585,18801.0
2019-08-26 10:40:00,106.48,106.57,106.27,106.54,27842.0,90.05,90.1261,89.8724,90.1007,27842.0
2019-08-26 10:45:00,106.5,106.74,106.5,106.66,20349.0,90.0669,90.2699,90.0669,90.2022,20349.0
2019-08-26 10:50:00,106.68,106.76,106.61,106.7,16239.0,90.2191,90.2868,90.1599,90.2361,16239.0
2019-08-26 10:55:00,106.68,106.71,106.61,106.7,14987.0,90.2191,90.2445,90.1599,90.2361,14987.0
2019-08-26 11:00:00,106.71,106.8,106.66,106.76,20101.0,90.2445,90.3206,90.2022,90.2868,20101.0
2019-08-26 11:05:00,106.78,106.87,106.75,106.78,15363.0,90.3037,90.3798,90.2783,90.3037,15363.0
2019-08-26 11:10:00,106.76,106.96,106.71,106.83,19960.0,90.2868,90.4559,90.2445,90.346,19960.0
2019-08-26 11:15:00,106.88,106.93,106.68,106.77,14175.0,90.3883,90.4306,90.2191,90.2953,14175.0
2019-08-26 11:20:00,106.74,106.85,106.74,106.85,13002.0,90.2699,90.3629,90.2699,90.3629,13002.0
2019-08-26 11:25:00,106.86,106.9,106.74,106.74,11285.0,90.3714,90.4052,90.2699,90.2699,11285.0
2019-08-26 11:30:00,106.78,106.85,106.74,106.81,12571.0,90.3037,90.3629,90.2699,90.3291,12571.0
2019-08-26 11:35:00,106.8,106.87,106.77,106.78,8565.0,90.3206,90.3798,90.2953,90.3037,8565.0
2019-08-26 11:40:00,106.77,106.8,106.66,106.66,12583.0,90.2953,90.3206,90.2022,90.2022,12583.0
2019-08-26 11:45:00,106.68,106.71,106.62,106.68,13446.0,90.2191,90.2445,90.1684,90.2191,13446.0
2019-08-26 11:50:00,106.68,106.7,106.6,106.62,16208.0,90.2191,90.2361,90.1515,90.1684,16208.0
2019-08-26 11:55:00,106.62,106.72,106.61,106.68,15885.0,90.1684,90.253,90.1599,90.2191,15885.0
2019-08-26 12:00:00,106.68,106.68,106.59,106.62,18696.0,90.2191,90.2191,90.143,90.1684,18696.0
2019-08-26 12:05:00,106.61,106.66,106.6,106.61,12589.0,90.1599,90.2022,90.1515,90.1599,12589.0
2019-08-26 12:10:00,106.61,106.65,106.58,106.59,23148.0,90.1599,90.1938,90.1346,90.143,23148.0
2019-08-26 12:15:00,106.57,106.63,106.52,106.52,10080.0,90.1261,90.1769,90.0838,90.0838,10080.0
2019-08-26 12:20:00,106.53,106.78,106.53,106.76,21785.0,90.0923,90.3037,90.0923,90.2868,21785.0
2019-08-26 12:25:00,106.76,106.82,106.71,106.74,7102.0,90.2868,90.3375,90.2445,90.2699,7102.0
2019-08-26 12:30:00,106.73,106.75,106.7,106.72,8529.0,90.2614,90.2783,90.2361,90.253,8529.0
2019-08-26 12:35:00,106.72,106.72,106.68,106.71,9857.0,90.253,90.253,90.2191,90.2445,9857.0
2019-08-26 12:40:00,106.71,106.72,106.64,106.68,13759.0,90.2445,90.253,90.1853,90.2191,13759.0
2019-08-26 12:45:00,106.69,106.71,106.64,106.65,8720.0,90.2276,90.2445,90.1853,90.1938,8720.0
2019-08-26 12:50:00,106.65,106.73,106.64,106.73,10807.0,90.1938,90.2614,90.1853,90.2614,10807.0
2019-08-26 12:55:00,106.74,106.78,106.62,106.65,12514.0,90.2699,90.3037,90.1684,90.1938,12514.0
2019-08-26 13:00:00,106.66,106.71,106.66,106.71,12844.0,90.2022,90.2445,90.2022,90.2445,12844.0
2019-08-26 13:05:00,106.71,106.77,106.67,106.74,12547.0,90.2445,90.2953,90.2107,90.2699,12547.0
2019-08-26 13:10:00,106.72,106.72,106.6,106.6,18116.0,90.253,90.253,90.1515,90.1515,18116.0
2019-08-26 13:15:00,106.59,106.63,106.58,106.61,20646.0,90.143,90.1769,90.1346,90.1599,20646.0
2019-08-26 13:20:00,106.6,106.62,106.59,106.61,19951.0,90.1515,90.1684,90.143,90.1599,19951.0
2019-08-26 13:25:00,106.6,106.66,106.59,106.61,20647.0,90.1515,90.2022,90.143,90.1599,20647.0
2019-08-26 13:30:00,106.62,106.62,106.55,106.57,17765.0,90.1684,90.1684,90.1092,90.1261,17765.0
2019-08-26 13:35:00,106.58,106.65,106.58,106.61,15177.0,90.1346,90.1938,90.1346,90.1599,15177.0
2019-08-26 13:40:00,106.61,106.62,106.57,106.59,9409.0,90.1599,90.1684,90.1261,90.143,9409.0
2019-08-26 13:45:00,106.6,106.66,106.6,106.62,12805.0,90.1515,90.2022,90.1515,90.1684,12805.0
2019-08-26 13:50:00,106.62,106.65,106.59,106.59,20453.0,90.1684,90.1938,90.143,90.143,20453.0
2019-08-26 13:55:00,106.6,106.66,106.56,106.65,16353.0,90.1515,90.2022,90.1177,90.1938,16353.0
2019-08-26 14:00:00,106.65,106.66,106.46,106.46,29028.0,90.1938,90.2022,90.0331,90.0331,29028.0
2019-08-26 14:05:00,106.45,106.48,106.42,106.45,18512.0,90.0246,90.05,89.9993,90.0246,18512.0
2019-08-26 14:10:00,106.45,106.52,106.43,106.52,24450.0,90.0246,90.0838,90.0077,90.0838,24450.0
2019-08-26 14:15:00,106.52,106.58,106.49,106.49,20410.0,90.0838,90.1346,90.0585,90.0585,20410.0
2019-08-26 14:20:00,106.47,106.54,106.46,106.51,11601.0,90.0415,90.1007,90.0331,90.0754,11601.0
2019-08-26 14:25:00,106.51,106.53,106.47,106.48,13618.0,90.0754,90.0923,90.0415,90.05,13618.0
2019-08-26 14:30:00,106.48,106.58,106.47,106.54,34202.0,90.05,90.1346,90.0415,90.1007,34202.0
2019-08-26 14:35:00,106.53,106.54,106.5,106.52,16437.0,90.0923,90.1007,90.0669,90.0838,16437.0
2019-08-26 14:40:00,106.53,106.59,106.52,106.56,11315.0,90.0923,90.143,90.0838,90.1177,11315.0
2019-08-26 14:45:00,106.55,106.59,106.5,106.52,14394.0,90.1092,90.143,90.0669,90.0838,14394.0
2019-08-26 14:50:00,106.52,106.56,106.47,106.51,23013.0,90.0838,90.1177,90.0415,90.0754,23013.0
2019-08-26 14:55:00,106.5,106.53,106.42,106.53,15040.0,90.0669,90.0923,89.9993,90.0923,15040.0
2019-08-26 15:00:00,106.52,106.67,106.52,106.56,20395.0,90.0838,90.2107,90.0838,90.1177,20395.0
2019-08-26 15:05:00,106.57,106.59,106.44,106.52,19547.0,90.1261,90.143,90.0162,90.0838,19547.0
2019-08-26 15:10:00,106.52,106.61,106.5,106.58,17682.0,90.0838,90.1599,90.0669,90.1346,17682.0
2019-08-26 15:15:00,106.59,106.71,106.53,106.7,21097.0,90.143,90.2445,90.0923,90.2361,21097.0
2019-08-26 15:20:00,106.7,106.75,106.63,106.66,48778.0,90.2361,90.2783,90.1769,90.2022,48778.0
2019-08-26 15:25:00,106.65,106.68,106.6,106.64,31298.0,90.1938,90.2191,90.1515,90.1853,31298.0
2019-08-26 15:30:00,106.64,106.77,106.64,106.67,43743.0,90.1853,90.2953,90.1853,90.2107,43743.0
2019-08-26 15:35:00,106.68,106.69,106.52,106.53,29851.0,90.2191,90.2276,90.0838,90.0923,29851.0
2019-08-26 15:40:00,106.52,106.55,106.46,106.49,32457.0,90.0838,90.1092,90.0331,90.0585,32457.0
2019-08-26 15:45:00,106.49,106.57,106.48,106.51,40405.0,90.0585,90.1261,90.05,90.0754,40405.0
2019-08-26 15:50:00,106.47,106.74,106.46,106.74,90414.0,90.0415,90.2699,90.0331,90.2699,90414.0
2019-08-26 15:55:00,106.75,106.91,106.71,106.89,185281.0,90.2783,90.4137,90.2445,90.3967,185281.0
2019-08-27 09:30:00,106.97,107.59,106.96,107.43,121888.0,90.4644,90.9887,90.4559,90.8534,121888.0
2019-08-27 09:35:00,107.47,107.83,107.32,107.32,22867.0,90.8872,91.1917,90.7604,90.7604,22867.0
2019-08-27 09:40:00,107.32,107.4,107.17,107.26,38772.0,90.7604,90.828,90.6335,90.7097,38772.0
2019-08-27 09:45:00,107.3,107.74,107.27,107.64,23685.0,90.7435,91.1156,90.7181,91.031,23685.0
2019-08-27 09:50:00,107.66,107.66,107.43,107.58,14727.0,91.0479,91.0479,90.8534,90.9803,14727.0
2019-08-27 09:55:00,107.57,107.65,107.45,107.58,30578.0,90.9718,91.0395,90.8703,90.9803,30578.0
2019-08-27 10:00:00,107.58,107.64,107.4,107.43,21823.0,90.9803,91.031,90.828,90.8534,21823.0
2019-08-27 10:05:00,107.44,107.47,107.25,107.33,21763.0,90.8619,90.8872,90.7012,90.7688,21763.0
2019-08-27 10:10:00,107.35,107.46,107.3,107.41,35248.0,90.7858,90.8788,90.7435,90.8365,35248.0
2019-08-27 10:15:00,107.43,107.7,107.38,107.66,59799.0,90.8534,91.0818,90.8111,91.0479,59799.0
2019-08-27 10:20:00,107.66,107.8,107.48,107.55,28583.0,91.0479,91.1663,90.8957,90.9549,28583.0
2019-08-27 10:25:00,107.52,107.7,107.52,107.68,25597.0,90.9295,91.0818,90.9295,91.0648,25597.0
2019-08-27 10:30:00,107.68,107.72,107.57,107.63,25374.0,91.0648,91.0987,90.9718,91.0226,25374.0
2019-08-27 10:35:00,107.61,107.64,107.52,107.54,22092.0,91.0056,91.031,90.9295,90.9464,22092.0
2019-08-27 10:40:00,107.55,107.66,107.51,107.63,25440.0,90.9549,91.0479,90.9211,91.0226,25440.0
2019-08-27 10:45:00,107.65,107.65,107.49,107.53,22606.0,91.0395,91.0395,90.9042,90.938,22606.0
2019-08-27 10:50:00,107.53,107.57,107.48,107.51,27790.0,90.938,90.9718,90.8957,90.9211,27790.0
2019-08-27 10:55:00,107.54,107.57,107.47,107.5,39578.0,90.9464,90.9718,90.8872,90.9126,39578.0
2019-08-27 11:00:00,107.52,107.56,107.46,107.5,53293.0,90.9295,90.9634,90.8788,90.9126,53293.0
2019-08-27 11:05:00,107.5,107.51,107.39,107.4,48022.0,90.9126,90.9211,90.8196,90.828,48022.0
2019-08-27 11:10:00,107.41,107.53,107.36,107.53,18154.0,90.8365,90.938,90.7942,90.938,18154.0
2019-08-27 11:15:00,107.53,107.58,107.4,107.4,41817.0,90.938,90.9803,90.828,90.828,41817.0
2019-08-27 11:20:00,107.41,107.54,107.36,107.5,27374.0,90.8365,90.9464,90.7942,90.9126,27374.0
2019-08-27 11:25:00,107.5,107.58,107.5,107.54,24411.0,90.9126,90.9803,90.9126,90.9464,24411.0
2019-08-27 11:30:00,107.54,107.68,107.51,107.61,28037.0,90.9464,91.0648,90.9211,91.0056,28037.0
2019-08-27 11:35:00,107.61,107.7,107.59,107.64,26023.0,91.0056,91.0818,90.9887,91.031,26023.0
2019-08-27 11:40:00,107.63,107.73,107.61,107.65,30400.0,91.0226,91.1071,91.0056,91.0395,30400.0
2019-08-27 11:45:00,107.64,107.73,107.6,107.71,24726.0,91.031,91.1071,90.9972,91.0902,24726.0
2019-08-27 11:50:00,107.71,107.79,107.68,107.77,28895.0,91.0902,91.1579,91.0648,91.141,28895.0
2019-08-27 11:55:00,107.76,107.79,107.62,107.66,31221.0,91.1325,91.1579,91.0141,91.0479,31221.0
2019-08-27 12:00:00,107.66,107.73,107.48,107.48,29640.0,91.0479,91.1071,90.8957,90.8957,29640.0
2019-08-27 12:05:00,107.48,107.6,107.48,107.57,28029.0,90.8957,90.9972,90.8957,90.9718,28029.0
2019-08-27 12:10:00,107.59,107.62,107.49,107.52,31220.0,90.9887,91.0141,90.9042,90.9295,31220.0
2019-08-27 12:15:00,107.5,107.58,107.44,107.51,20131.0,90.9126,90.9803,90.8619,90.9211,20131.0
2019-08-27 12:20:00,107.5,107.6,107.48,107.55,17684.0,90.9126,90.9972,90.8957,90.9549,17684.0
2019-08-27 12:25:00,107.56,107.61,107.53,107.54,11566.0,90.9634,91.0056,90.938,90.9464,11566.0
2019-08-27 12:30:00,107.54,107.59,107.36,107.39,31107.0,90.9464,90.9887,90.7942,90.8196,31107.0
2019-08-27 12:35:00,107.39,107.52,107.38,107.38,23633.0,90.8196,90.9295,90.8111,90.8111,23633.0
2019-08-27 12:40:00,107.38,107.4,107.29,107.37,23720.0,90.8111,90.828,90.735,90.8027,23720.0
2019-08-27 12:45:00,107.37,107.46,107.35,107.41,28157.0,90.8027,90.8788,90.7858,90.8365,28157.0
2019-08-27 12:50:00,107.4,107.4,107.29,107.36,44158.0,90.828,90.828,90.735,90.7942,44158.0
2019-08-27 12:55:00,107.38,107.42,107.34,107.36,29314.0,90.8111,90.845,90.7773,90.7942,29314.0
2019-08-27 13:00:00,107.34,107.4,107.28,107.32,26891.0,90.7773,90.828,90.7266,90.7604,26891.0
2019-08-27 13:05:00,107.31,107.34,107.22,107.29,17857.0,90.7519,90.7773,90.6758,90.735,17857.0
2019-08-27 13:10:00,107.28,107.28,107.18,107.23,21931.0,90.7266,90.7266,90.642,90.6843,21931.0
2019-08-27 13:15:00,107.22,107.22,107.06,107.16,16221.0,90.6758,90.6758,90.5405,90.6251,16221.0
2019-08-27 13:20:00,107.17,107.24,107.14,107.23,19694.0,90.6335,90.6927,90.6082,90.6843,19694.0
2019-08-27 13:25:00,107.23,107.25,107.19,107.23,24588.0,90.6843,90.7012,90.6505,90.6843,24588.0
2019-08-27 13:30:00,107.23,107.27,107.19,107.22,20052.0,90.6843,90.7181,90.6505,90.6758,20052.0
2019-08-27 13:35:00,107.21,107.49,107.21,107.36,35580.0,90.6674,90.9042,90.6674,90.7942,35580.0
2019-08-27 13:40:00,107.38,107.43,107.35,107.42,25595.0,90.8111,90.8534,90.7858,90.845,25595.0
2019-08-27 13:45:00,107.41,107.48,107.38,107.38,24511.0,90.8365,90.8957,90.8111,90.8111,24511.0
2019-08-27 13:50:00,107.39,107.4,107.28,107.34,36543.0,90.8196,90.828,90.7266,90.7773,36543.0
2019-08-27 13:55:00,107.34,107.43,107.32,107.42,23961.0,90.7773,90.8534,90.7604,90.845,23961.0
2019-08-27 14:00:00,107.41,107.5,107.37,107.41,30242.0,90.8365,90.9126,90.8027,90.8365,30242.0
2019-08-27 14:05:00,107.41,107.48,107.38,107.41,20273.0,90.8365,90.8957,90.8111,90.8365,20273.0
2019-08-27 14:10:00,107.41,107.43,107.29,107.32,18782.0,90.8365,90.8534,90.735,90.7604,18782.0
2019-08-27 14:15:00,107.3,107.42,107.27,107.41,21188.0,90.7435,90.845,90.7181,90.8365,21188.0
2019-08-27 14:20:00,107.42,107.47,107.4,107.44,17140.0,90.845,90.8872,90.828,90.8619,17140.0
2019-08-27 14:25:00,107.43,107.45,107.3,107.33,13712.0,90.8534,90.8703,90.7435,90.7688,13712.0
2019-08-27 14:30:00,107.32,107.35,107.25,107.34,23093.0,90.7604,90.7858,90.7012,90.7773,23093.0
2019-08-27 14:35:00,107.35,107.36,107.3,107.35,18925.0,90.7858,90.7942,90.7435,90.7858,18925.0
2019-08-27 14:40:00,107.36,107.45,107.29,107.4,34175.0,90.7942,90.8703,90.735,90.828,34175.0
2019-08-27 14:45:00,107.4,107.45,107.3,107.44,18248.0,90.828,90.8703,90.7435,90.8619,18248.0
2019-08-27 14:50:00,107.42,107.62,107.41,107.6,27578.0,90.845,91.0141,90.8365,90.9972,27578.0
2019-08-27 14:55:00,107.6,107.66,107.56,107.59,30606.0,90.9972,91.0479,90.9634,90.9887,30606.0
2019-08-27 15:00:00,107.59,107.73,107.59,107.7,26031.0,90.9887,91.1071,90.9887,91.0818,26031.0
2019-08-27 15:05:00,107.71,107.77,107.59,107.61,30423.0,91.0902,91.141,90.9887,91.0056,30423.0
2019-08-27 15:10:00,107.62,107.62,107.43,107.53,29565.0,91.0141,91.0141,90.8534,90.938,29565.0
2019-08-27 15:15:00,107.51,107.55,107.48,107.54,27051.0,90.9211,90.9549,90.8957,90.9464,27051.0
2019-08-27 15:20:00,107.54,107.54,107.48,107.52,42831.0,90.9464,90.9464,90.8957,90.9295,42831.0
2019-08-27 15:25:00,107.51,107.56,107.49,107.51,27314.0,90.9211,90.9634,90.9042,90.9211,27314.0
2019-08-27 15:30:00,107.5,107.55,107.45,107.53,59182.0,90.9126,90.9549,90.8703,90.938,59182.0
2019-08-27 15:35:00,107.53,107.7,107.49,107.7,53930.0,90.938,91.0818,90.9042,91.0818,53930.0
2019-08-27 15:40:00,107.7,107.77,107.6,107.62,51515.0,91.0818,91.141,90.9972,91.0141,51515.0
2019-08-27 15:45:00,107.61,107.79,107.61,107.75,46551.0,91.0056,91.1579,91.0056,91.124,46551.0
2019-08-27 15:50:00,107.76,107.76,107.46,107.54,77821.0,91.1325,91.1325,90.8788,90.9464,77821.0
2019-08-27 15:55:00,107.53,107.74,107.48,107.51,198725.0,90.938,91.1156,90.8957,90.9211,198725.0
2019-08-28 09:30:00,106.98,108.1,106.91,107.93,181767.0,90.4729,91.42,90.4137,91.2763,181767.0
2019-08-28 09:35:00,107.87,107.93,107.27,107.51,63826.0,91.2255,91.2763,90.7181,90.9211,63826.0
2019-08-28 09:40:00,107.51,107.94,107.44,107.87,54353.0,90.9211,91.2847,90.8619,91.2255,54353.0
2019-08-28 09:45:00,107.89,108.04,107.85,108.01,62742.0,91.2424,91.3693,91.2086,91.3439,62742.0
2019-08-28 09:50:00,108.0,108.05,107.82,108.03,62564.0,91.3355,91.3778,91.1832,91.3608,62564.0
2019-08-28 09:55:00,108.03,108.24,107.93,108.22,54202.0,91.3608,91.5384,91.2763,91.5215,54202.0
2019-08-28 10:00:00,108.2,108.4,108.2,108.31,45046.0,91.5046,91.6737,91.5046,91.5976,45046.0
2019-08-28 10:05:00,108.33,108.33,108.12,108.27,31502.0,91.6145,91.6145,91.437,91.5638,31502.0
2019-08-28 10:10:00,108.28,108.32,108.2,108.26,40155.0,91.5723,91.6061,91.5046,91.5553,40155.0
2019-08-28 10:15:00,108.29,108.4,108.26,108.37,27041.0,91.5807,91.6737,91.5553,91.6484,27041.0
2019-08-28 10:20:00,108.37,108.43,108.31,108.43,55498.0,91.6484,91.6991,91.5976,91.6991,55498.0
2019-08-28 10:25:00,108.43,108.46,108.1,108.14,52573.0,91.6991,91.7245,91.42,91.4539,52573.0
2019-08-28 10:30:00,108.14,108.28,108.07,108.21,52435.0,91.4539,91.5723,91.3947,91.5131,52435.0
2019-08-28 10:35:00,108.19,108.29,108.13,108.2,26473.0,91.4962,91.5807,91.4454,91.5046,26473.0
2019-08-28 10:40:00,108.22,108.44,108.2,108.38,29650.0,91.5215,91.7076,91.5046,91.6568,29650.0
2019-08-28 10:45:00,108.37,108.4,108.26,108.28,18518.0,91.6484,91.6737,91.5553,91.5723,18518.0
2019-08-28 10:50:00,108.28,108.28,108.1,108.15,37805.0,91.5723,91.5723,91.42,91.4623,37805.0
2019-08-28 10:55:00,108.15,108.19,107.93,107.94,32289.0,91.4623,91.4962,91.2763,91.2847,32289.0
2019-08-28 11:00:00,107.95,107.95,107.75,107.8,23174.0,91.2932,91.2932,91.124,91.1663,23174.0
2019-08-28 11:05:00,107.79,107.91,107.72,107.87,29177.0,91.1579,91.2594,91.0987,91.2255,29177.0
2019-08-28 11:10:00,107.88,107.94,107.83,107.94,21749.0,91.234,91.2847,91.1917,91.2847,21749.0
2019-08-28 11:15:00,107.96,108.05,107.95,108.04,34063.0,91.3016,91.3778,91.2932,91.3693,34063.0
2019-08-28 11:20:00,108.04,108.17,107.99,108.07,39270.0,91.3693,91.4792,91.327,91.3947,39270.0
2019-08-28 11:25:00,108.08,108.17,108.05,108.13,19975.0,91.4031,91.4792,91.3778,91.4454,19975.0
2019-08-28 11:30:00,108.15,108.16,107.99,108.03,35982.0,91.4623,91.4708,91.327,91.3608,35982.0
2019-08-28 11:35:00,108.04,108.07,107.98,107.98,42875.0,91.3693,91.3947,91.3186,91.3186,42875.0
2019-08-28 11:40:00,107.97,108.07,107.97,108.04,40996.0,91.3101,91.3947,91.3101,91.3693,40996.0
2019-08-28 11:45:00,108.04,108.1,108.0,108.06,26095.0,91.3693,91.42,91.3355,91.3862,26095.0
2019-08-28 11:50:00,108.07,108.1,108.02,108.1,15445.0,91.3947,91.42,91.3524,91.42,15445.0
2019-08-28 11:55:00,108.08,108.1,107.94,107.98,32793.0,91.4031,91.42,91.2847,91.3186,32793.0
2019-08-28 12:00:00,107.98,108.0,107.86,107.88,16863.0,91.3186,91.3355,91.2171,91.234,16863.0
2019-08-28 12:05:00,107.9,107.92,107.86,107.87,20416.0,91.2509,91.2678,91.2171,91.2255,20416.0
2019-08-28 12:10:00,107.88,107.94,107.81,107.94,21426.0,91.234,91.2847,91.1748,91.2847,21426.0
2019-08-28 12:15:00,107.94,108.14,107.93,108.14,32022.0,91.2847,91.4539,91.2763,91.4539,32022.0
2019-08-28 12:20:00,108.15,108.21,108.06,108.1,30126.0,91.4623,91.5131,91.3862,91.42,30126.0
2019-08-28 12:25:00,108.12,108.13,108.0,108.03,21074.0,91.437,91.4454,91.3355,91.3608,21074.0
2019-08-28 12:30:00,108.05,108.14,107.97,108.12,25453.0,91.3778,91.4539,91.3101,91.437,25453.0
2019-08-28 12:35:00,108.1,108.13,107.97,108.11,26756.0,91.42,91.4454,91.3101,91.4285,26756.0
2019-08-28 12:40:00,108.11,108.14,108.09,108.09,13893.0,91.4285,91.4539,91.4116,91.4116,13893.0
2019-08-28 12:45:00,108.11,108.25,108.11,108.2,26649.0,91.4285,91.5469,91.4285,91.5046,26649.0
2019-08-28 12:50:00,108.19,108.25,108.15,108.23,18105.0,91.4962,91.5469,91.4623,91.53,18105.0
2019-08-28 12:55:00,108.21,108.34,108.19,108.28,27744.0,91.5131,91.623,91.4962,91.5723,27744.0
2019-08-28 13:00:00,108.28,108.32,108.06,108.09,35389.0,91.5723,91.6061,91.3862,91.4116,35389.0
2019-08-28 13:05:00,108.09,108.12,108.01,108.02,51639.0,91.4116,91.437,91.3439,91.3524,51639.0
2019-08-28 13:10:00,108.0,108.01,107.9,107.92,22341.0,91.3355,91.3439,91.2509,91.2678,22341.0
2019-08-28 13:15:00,107.92,108.0,107.9,107.99,25664.0,91.2678,91.3355,91.2509,91.327,25664.0
2019-08-28 13:20:00,107.99,108.03,107.9,107.92,87163.0,91.327,91.3608,91.2509,91.2678,87163.0
2019-08-28 13:25:00,107.93,107.97,107.91,107.96,13354.0,91.2763,91.3101,91.2594,91.3016,13354.0
2019-08-28 13:30:00,107.96,107.97,107.9,107.94,15564.0,91.3016,91.3101,91.2509,91.2847,15564.0
2019-08-28 13:35:00,107.92,107.95,107.9,107.95,20180.0,91.2678,91.2932,91.2509,91.2932,20180.0
2019-08-28 13:40:00,107.95,107.95,107.77,107.78,12346.0,91.2932,91.2932,91.141,91.1494,12346.0
2019-08-28 13:45:00,107.78,107.94,107.75,107.89,20376.0,91.1494,91.2847,91.124,91.2424,20376.0
2019-08-28 13:50:00,107.88,107.89,107.8,107.81,25855.0,91.234,91.2424,91.1663,91.1748,25855.0
2019-08-28 13:55:00,107.82,107.83,107.76,107.79,23633.0,91.1832,91.1917,91.1325,91.1579,23633.0
2019-08-28 14:00:00,107.78,107.85,107.77,107.79,28330.0,91.1494,91.2086,91.141,91.1579,28330.0
2019-08-28 14:05:00,107.79,107.8,107.75,107.79,44436.0,91.1579,91.1663,91.124,91.1579,44436.0
2019-08-28 14:10:00,107.79,107.8,107.61,107.64,15986.0,91.1579,91.1663,91.0056,91.031,15986.0
2019-08-28 14:15:00,107.64,107.69,107.61,107.69,14223.0,91.031,91.0733,91.0056,91.0733,14223.0
2019-08-28 14:20:00,107.68,107.72,107.63,107.66,13232.0,91.0648,91.0987,91.0226,91.0479,13232.0
2019-08-28 14:25:00,107.66,107.7,107.64,107.69,17736.0,91.0479,91.0818,91.031,91.0733,17736.0
2019-08-28 14:30:00,107.69,107.74,107.66,107.7,21338.0,91.0733,91.1156,91.0479,91.0818,21338.0
2019-08-28 14:35:00,107.7,107.72,107.68,107.71,8208.0,91.0818,91.0987,91.0648,91.0902,8208.0
2019-08-28 14:40:00,107.73,107.77,107.7,107.75,146405.0,91.1071,91.141,91.0818,91.124,146405.0
2019-08-28 14:45:00,107.75,108.0,107.74,107.98,13490.0,91.124,91.3355,91.1156,91.3186,13490.0
2019-08-28 14:50:00,108.0,108.01,107.82,107.93,34347.0,91.3355,91.3439,91.1832,91.2763,34347.0
2019-08-28 14:55:00,107.94,107.95,107.89,107.94,21143.0,91.2847,91.2932,91.2424,91.2847,21143.0
2019-08-28 15:00:00,107.93,107.95,107.83,107.87,57199.0,91.2763,91.2932,91.1917,91.2255,57199.0
2019-08-28 15:05:00,107.88,107.95,107.84,107.95,17363.0,91.234,91.2932,91.2002,91.2932,17363.0
2019-08-28 15:10:00,107.94,107.99,107.81,107.83,22655.0,91.2847,91.327,91.1748,91.1917,22655.0
2019-08-28 15:15:00,107.83,107.95,107.81,107.94,18063.0,91.1917,91.2932,91.1748,91.2847,18063.0
2019-08-28 15:20:00,107.93,107.94,107.77,107.8,22332.0,91.2763,91.2847,91.141,91.1663,22332.0
2019-08-28 15:25:00,107.81,107.82,107.77,107.78,15330.0,91.1748,91.1832,91.141,91.1494,15330.0
2019-08-28 15:30:00,107.78,107.86,107.75,107.8,26811.0,91.1494,91.2171,91.124,91.1663,26811.0
2019-08-28 15:35:00,107.8,107.91,107.78,107.83,35517.0,91.1663,91.2594,91.1494,91.1917,35517.0
2019-08-28 15:40:00,107.82,107.9,107.8,107.88,75535.0,91.1832,91.2509,91.1663,91.234,75535.0
2019-08-28 15:45:00,107.88,108.03,107.88,108.01,45886.0,91.234,91.3608,91.234,91.3439,45886.0
2019-08-28 15:50:00,108.01,108.05,107.84,107.94,62110.0,91.3439,91.3778,91.2002,91.2847,62110.0
2019-08-28 15:55:00,107.95,108.03,107.93,108.0,134691.0,91.2932,91.3608,91.2763,91.3355,134691.0
2019-08-29 09:30:00,108.44,108.7,108.29,108.31,102342.0,91.7076,91.9275,91.5807,91.5976,102342.0
2019-08-29 09:35:00,108.34,108.38,108.01,108.07,46678.0,91.623,91.6568,91.3439,91.3947,46678.0
2019-08-29 09:40:00,108.1,108.1,107.8,107.83,48224.0,91.42,91.42,91.1663,91.1917,48224.0
2019-08-29 09:45:00,107.85,108.03,107.81,107.82,135185.0,91.2086,91.3608,91.1748,91.1832,135185.0
2019-08-29 09:50:00,107.83,108.02,107.78,107.93,31844.0,91.1917,91.3524,91.1494,91.2763,31844.0
2019-08-29 09:55:00,107.92,107.92,107.71,107.84,19091.0,91.2678,91.2678,91.0902,91.2002,19091.0
2019-08-29 10:00:00,107.86,107.96,107.71,107.88,26989.0,91.2171,91.3016,91.0902,91.234,26989.0
2019-08-29 10:05:00,107.9,107.91,107.66,107.67,27999.0,91.2509,91.2594,91.0479,91.0564,27999.0
2019-08-29 10:10:00,107.69,107.7,107.43,107.48,23203.0,91.0733,91.0818,90.8534,90.8957,23203.0
2019-08-29 10:15:00,107.49,107.71,107.46,107.71,13983.0,90.9042,91.0902,90.8788,91.0902,13983.0
2019-08-29 10:20:00,107.72,107.79,107.59,107.74,19602.0,91.0987,91.1579,90.9887,91.1156,19602.0
2019-08-29 10:25:00,107.74,107.8,107.72,107.78,19586.0,91.1156,91.1663,91.0987,91.1494,19586.0
2019-08-29 10:30:00,107.79,107.86,107.77,107.85,17002.0,91.1579,91.2171,91.141,91.2086,17002.0
2019-08-29 10:35:00,107.83,107.86,107.3,107.47,116966.0,91.1917,91.2171,90.7435,90.8872,116966.0
2019-08-29 10:40:00,107.45,107.56,107.44,107.54,18114.0,90.8703,90.9634,90.8619,90.9464,18114.0
2019-08-29 10:45:00,107.53,107.54,107.39,107.51,61193.0,90.938,90.9464,90.8196,90.9211,61193.0
2019-08-29 10:50:00,107.47,107.62,107.47,107.58,37208.0,90.8872,91.0141,90.8872,90.9803,37208.0
2019-08-29 10:55:00,107.6,107.67,107.53,107.64,13136.0,90.9972,91.0564,90.938,91.031,13136.0
2019-08-29 11:00:00,107.62,107.63,107.51,107.55,19186.0,91.0141,91.0226,90.9211,90.9549,19186.0
2019-08-29 11:05:00,107.56,107.63,107.48,107.56,25438.0,90.9634,91.0226,90.8957,90.9634,25438.0
2019-08-29 11:10:00,107.54,107.61,107.52,107.55,26715.0,90.9464,91.0056,90.9295,90.9549,26715.0
2019-08-29 11:15:00,107.55,107.58,107.44,107.54,18164.0,90.9549,90.9803,90.8619,90.9464,18164.0
2019-08-29 11:20:00,107.54,107.68,107.51,107.68,22117.0,90.9464,91.0648,90.9211,91.0648,22117.0
2019-08-29 11:25:00,107.69,107.71,107.6,107.61,19509.0,91.0733,91.0902,90.9972,91.0056,19509.0
2019-08-29 11:30:00,107.61,107.81,107.6,107.78,21117.0,91.0056,91.1748,90.9972,91.1494,21117.0
2019-08-29 11:35:00,107.81,107.91,107.77,107.87,15386.0,91.1748,91.2594,91.141,91.2255,15386.0
2019-08-29 11:40:00,107.87,108.05,107.86,108.01,158127.0,91.2255,91.3778,91.2171,91.3439,158127.0
2019-08-29 11:45:00,108.02,108.07,107.96,108.03,27255.0,91.3524,91.3947,91.3016,91.3608,27255.0
2019-08-29 11:50:00,108.04,108.05,107.95,108.0,19353.0,91.3693,91.3778,91.2932,91.3355,19353.0
2019-08-29 11:55:00,108.01,108.06,107.97,107.99,18357.0,91.3439,91.3862,91.3101,91.327,18357.0
2019-08-29 12:00:00,108.0,108.08,107.95,108.03,21066.0,91.3355,91.4031,91.2932,91.3608,21066.0
2019-08-29 12:05:00,108.04,108.04,107.97,108.02,14677.0,91.3693,91.3693,91.3101,91.3524,14677.0
2019-08-29 12:10:00,108.03,108.1,107.99,107.99,51849.0,91.3608,91.42,91.327,91.327,51849.0
2019-08-29 12:15:00,108.0,108.03,107.97,108.01,16342.0,91.3355,91.3608,91.3101,91.3439,16342.0
2019-08-29 12:20:00,108.01,108.02,107.99,108.01,17052.0,91.3439,91.3524,91.327,91.3439,17052.0
2019-08-29 12:25:00,108.01,108.02,107.96,107.97,27986.0,91.3439,91.3524,91.3016,91.3101,27986.0
2019-08-29 12:30:00,107.96,108.03,107.94,108.01,91965.0,91.3016,91.3608,91.2847,91.3439,91965.0
2019-08-29 12:35:00,108.0,108.09,107.99,108.01,48468.0,91.3355,91.4116,91.327,91.3439,48468.0
2019-08-29 12:40:00,108.0,108.02,107.97,108.0,34145.0,91.3355,91.3524,91.3101,91.3355,34145.0
2019-08-29 12:45:00,108.0,108.05,107.98,107.99,55778.0,91.3355,91.3778,91.3186,91.327,55778.0
2019-08-29 12:50:00,107.99,108.02,107.95,107.99,27151.0,91.327,91.3524,91.2932,91.327,27151.0
2019-08-29 12:55:00,107.99,108.01,107.97,107.98,17929.0,91.327,91.3439,91.3101,91.3186,17929.0
2019-08-29 13:00:00,107.98,108.01,107.89,107.97,28497.0,91.3186,91.3439,91.2424,91.3101,28497.0
2019-08-29 13:05:00,107.98,108.0,107.95,107.98,16287.0,91.3186,91.3355,91.2932,91.3186,16287.0
2019-08-29 13:10:00,107.96,108.05,107.95,108.0,27835.0,91.3016,91.3778,91.2932,91.3355,27835.0
2019-08-29 13:15:00,108.0,108.03,107.98,108.01,24126.0,91.3355,91.3608,91.3186,91.3439,24126.0
2019-08-29 13:20:00,108.02,108.15,107.96,108.15,27812.0,91.3524,91.4623,91.3016,91.4623,27812.0
2019-08-29 13:25:00,108.13,108.17,108.02,108.07,29571.0,91.4454,91.4792,91.3524,91.3947,29571.0
2019-08-29 13:30:00,108.06,108.06,107.97,108.02,16682.0,91.3862,91.3862,91.3101,91.3524,16682.0
2019-08-29 13:35:00,108.02,108.18,108.01,108.12,18662.0,91.3524,91.4877,91.3439,91.437,18662.0
2019-08-29 13:40:00,108.12,108.18,108.11,108.16,15038.0,91.437,91.4877,91.4285,91.4708,15038.0
2019-08-29 13:45:00,108.16,108.24,108.16,108.23,16444.0,91.4708,91.5384,91.4708,91.53,16444.0
2019-08-29 13:50:00,108.22,108.27,108.18,108.25,32109.0,91.5215,91.5638,91.4877,91.5469,32109.0
2019-08-29 13:55:00,108.25,108.28,108.17,108.17,21789.0,91.5469,91.5723,91.4792,91.4792,21789.0
2019-08-29 14:00:00,108.18,108.21,108.07,108.12,30194.0,91.4877,91.5131,91.3947,91.437,30194.0
2019-08-29 14:05:00,108.12,108.21,108.09,108.18,49775.0,91.437,91.5131,91.4116,91.4877,49775.0
2019-08-29 14:10:00,108.19,108.22,108.17,108.2,40052.0,91.4962,91.5215,91.4792,91.5046,40052.0
2019-08-29 14:15:00,108.2,108.21,107.97,108.04,46011.0,91.5046,91.5131,91.3101,91.3693,46011.0
2019-08-29 14:20:00,108.03,108.04,107.97,107.98,25968.0,91.3608,91.3693,91.3101,91.3186,25968.0
2019-08-29 14:25:00,107.98,108.02,107.95,107.96,28256.0,91.3186,91.3524,91.2932,91.3016,28256.0
2019-08-29 14:30:00,107.96,108.01,107.95,107.98,26988.0,91.3016,91.3439,91.2932,91.3186,26988.0
2019-08-29 14:35:00,107.99,108.0,107.95,107.96,18284.0,91.327,91.3355,91.2932,91.3016,18284.0
2019-08-29 14:40:00,107.95,107.96,107.87,107.9,27392.0,91.2932,91.3016,91.2255,91.2509,27392.0
2019-08-29 14:45:00,107.9,107.96,107.86,107.95,28881.0,91.2509,91.3016,91.2171,91.2932,28881.0
2019-08-29 14:50:00,107.95,107.95,107.88,107.92,30937.0,91.2932,91.2932,91.234,91.2678,30937.0
2019-08-29 14:55:00,107.91,107.97,107.9,107.92,21924.0,91.2594,91.3101,91.2509,91.2678,21924.0
2019-08-29 15:00:00,107.93,108.02,107.87,107.91,48921.0,91.2763,91.3524,91.2255,91.2594,48921.0
2019-08-29 15:05:00,107.91,107.98,107.9,107.96,25284.0,91.2594,91.3186,91.2509,91.3016,25284.0
2019-08-29 15:10:00,107.97,107.98,107.82,107.94,34946.0,91.3101,91.3186,91.1832,91.2847,34946.0
2019-08-29 15:15:00,107.95,108.01,107.91,108.01,29250.0,91.2932,91.3439,91.2594,91.3439,29250.0
2019-08-29 15:20:00,108.01,108.02,107.89,107.91,28023.0,91.3439,91.3524,91.2424,91.2594,28023.0
2019-08-29 15:25:00,107.92,107.99,107.9,107.94,30055.0,91.2678,91.327,91.2509,91.2847,30055.0
2019-08-29 15:30:00,107.94,107.98,107.85,107.9,42710.0,91.2847,91.3186,91.2086,91.2509,42710.0
2019-08-29 15:35:00,107.89,108.01,107.86,108.01,47287.0,91.2424,91.3439,91.2171,91.3439,47287.0
2019-08-29 15:40:00,108.01,108.02,107.96,108.0,43507.0,91.3439,91.3524,91.3016,91.3355,43507.0
2019-08-29 15:45:00,108.0,108.0,107.76,107.79,127423.0,91.3355,91.3355,91.1325,91.1579,127423.0
2019-08-29 15:50:00,107.8,107.83,107.73,107.73,131024.0,91.1663,91.1917,91.1071,91.1071,131024.0
2019-08-29 15:55:00,107.74,107.83,107.72,107.8,149274.0,91.1156,91.1917,91.0987,91.1663,149274.0
2019-08-30 09:30:00,108.43,108.45,108.01,108.22,140689.0,91.6991,91.716,91.3439,91.5215,140689.0
2019-08-30 09:35:00,108.2,108.25,107.9,107.96,25385.0,91.5046,91.5469,91.2509,91.3016,25385.0
2019-08-30 09:40:00,107.96,108.01,107.85,107.91,27755.0,91.3016,91.3439,91.2086,91.2594,27755.0
2019-08-30 09:45:00,107.92,107.97,107.75,107.75,32643.0,91.2678,91.3101,91.124,91.124,32643.0
2019-08-30 09:50:00,107.78,107.94,107.74,107.8,28032.0,91.1494,91.2847,91.1156,91.1663,28032.0
2019-08-30 09:55:00,107.77,107.92,107.71,107.91,31946.0,91.141,91.2678,91.0902,91.2594,31946.0
2019-08-30 10:00:00,107.92,107.99,107.89,107.98,21815.0,91.2678,91.327,91.2424,91.3186,21815.0
2019-08-30 10:05:00,107.98,108.02,107.87,107.87,30493.0,91.3186,91.3524,91.2255,91.2255,30493.0
2019-08-30 10:10:00,107.87,107.96,107.85,107.9,27884.0,91.2255,91.3016,91.2086,91.2509,27884.0
2019-08-30 10:15:00,107.89,107.94,107.79,107.84,21871.0,91.2424,91.2847,91.1579,91.2002,21871.0
2019-08-30 10:20:00,107.84,107.88,107.74,107.88,29474.0,91.2002,91.234,91.1156,91.234,29474.0
2019-08-30 10:25:00,107.89,107.91,107.82,107.86,33651.0,91.2424,91.2594,91.1832,91.2171,33651.0
2019-08-30 10:30:00,107.87,107.91,107.82,107.86,28131.0,91.2255,91.2594,91.1832,91.2171,28131.0
2019-08-30 10:35:00,107.86,107.91,107.83,107.85,21426.0,91.2171,91.2594,91.1917,91.2086,21426.0
2019-08-30 10:40:00,107.85,107.86,107.68,107.71,25289.0,91.2086,91.2171,91.0648,91.0902,25289.0
2019-08-30 10:45:00,107.68,107.82,107.66,107.82,13635.0,91.0648,91.1832,91.0479,91.1832,13635.0
2019-08-30 10:50:00,107.82,107.89,107.74,107.89,33762.0,91.1832,91.2424,91.1156,91.2424,33762.0
2019-08-30 10:55:00,107.89,107.91,107.83,107.85,47246.0,91.2424,91.2594,91.1917,91.2086,47246.0
2019-08-30 11:00:00,107.86,107.86,107.54,107.54,23552.0,91.2171,91.2171,90.9464,90.9464,23552.0
2019-08-30 11:05:00,107.55,107.67,107.54,107.63,15866.0,90.9549,91.0564,90.9464,91.0226,15866.0
2019-08-30 11:10:00,107.62,107.68,107.42,107.5,16245.0,91.0141,91.0648,90.845,90.9126,16245.0
2019-08-30 11:15:00,107.49,107.56,107.4,107.45,13901.0,90.9042,90.9634,90.828,90.8703,13901.0
2019-08-30 11:20:00,107.44,107.48,107.35,107.35,19099.0,90.8619,90.8957,90.7858,90.7858,19099.0
2019-08-30 11:25:00,107.34,107.48,107.32,107.43,25734.0,90.7773,90.8957,90.7604,90.8534,25734.0
2019-08-30 11:30:00,107.44,107.73,107.44,107.68,17565.0,90.8619,91.1071,90.8619,91.0648,17565.0
2019-08-30 11:35:00,107.68,107.68,107.6,107.6,11139.0,91.0648,91.0648,90.9972,90.9972,11139.0
2019-08-30 11:40:00,107.61,107.71,107.59,107.68,10579.0,91.0056,91.0902,90.9887,91.0648,10579.0
2019-08-30 11:45:00,107.69,107.79,107.69,107.74,21701.0,91.0733,91.1579,91.0733,91.1156,21701.0
2019-08-30 11:50:00,107.77,107.81,107.75,107.78,10981.0,91.141,91.1748,91.124,91.1494,10981.0
2019-08-30 11:55:00,107.77,107.81,107.68,107.78,9171.0,91.141,91.1748,91.0648,91.1494,9171.0
2019-08-30 12:00:00,107.8,107.87,107.74,107.81,17499.0,91.1663,91.2255,91.1156,91.1748,17499.0
2019-08-30 12:05:00,107.82,107.89,107.77,107.8,16771.0,91.1832,91.2424,91.141,91.1663,16771.0
2019-08-30 12:10:00,107.79,107.89,107.78,107.84,18559.0,91.1579,91.2424,91.1494,91.2002,18559.0
2019-08-30 12:15:00,107.84,107.91,107.8,107.88,16295.0,91.2002,91.2594,91.1663,91.234,16295.0
2019-08-30 12:20:00,107.87,107.89,107.8,107.8,22186.0,91.2255,91.2424,91.1663,91.1663,22186.0
2019-08-30 12:25:00,107.8,107.84,107.77,107.79,19764.0,91.1663,91.2002,91.141,91.1579,19764.0
2019-08-30 12:30:00,107.78,107.85,107.73,107.81,23578.0,91.1494,91.2086,91.1071,91.1748,23578.0
2019-08-30 12:35:00,107.81,107.87,107.79,107.87,29280.0,91.1748,91.2255,91.1579,91.2255,29280.0
2019-08-30 12:40:00,107.87,107.95,107.87,107.94,14981.0,91.2255,91.2932,91.2255,91.2847,14981.0
2019-08-30 12:45:00,107.96,107.98,107.9,107.94,11877.0,91.3016,91.3186,91.2509,91.2847,11877.0
2019-08-30 12:50:00,107.93,107.99,107.89,107.97,11299.0,91.2763,91.327,91.2424,91.3101,11299.0
2019-08-30 12:55:00,107.97,108.07,107.97,108.01,13399.0,91.3101,91.3947,91.3101,91.3439,13399.0
2019-08-30 13:00:00,107.98,108.01,107.93,107.95,15584.0,91.3186,91.3439,91.2763,91.2932,15584.0
2019-08-30 13:05:00,107.95,107.95,107.88,107.88,29855.0,91.2932,91.2932,91.234,91.234,29855.0
2019-08-30 13:10:00,107.88,107.92,107.87,107.9,15370.0,91.234,91.2678,91.2255,91.2509,15370.0
2019-08-30 13:15:00,107.89,107.9,107.84,107.85,16692.0,91.2424,91.2509,91.2002,91.2086,16692.0
2019-08-30 13:20:00,107.85,107.93,107.85,107.91,13072.0,91.2086,91.2763,91.2086,91.2594,13072.0
2019-08-30 13:25:00,107.92,107.95,107.91,107.92,16454.0,91.2678,91.2932,91.2594,91.2678,16454.0
2019-08-30 13:30:00,107.91,107.92,107.87,107.89,15044.0,91.2594,91.2678,91.2255,91.2424,15044.0
2019-08-30 13:35:00,107.9,107.9,107.76,107.76,11899.0,91.2509,91.2509,91.1325,91.1325,11899.0
2019-08-30 13:40:00,107.76,107.77,107.68,107.69,11653.0,91.1325,91.141,91.0648,91.0733,11653.0
2019-08-30 13:45:00,107.69,107.75,107.68,107.72,11294.0,91.0733,91.124,91.0648,91.0987,11294.0
2019-08-30 13:50:00,107.73,107.74,107.68,107.7,19474.0,91.1071,91.1156,91.0648,91.0818,19474.0
2019-08-30 13:55:00,107.71,107.72,107.62,107.65,21582.0,91.0902,91.0987,91.0141,91.0395,21582.0
2019-08-30 14:00:00,107.65,107.73,107.64,107.65,20055.0,91.0395,91.1071,91.031,91.0395,20055.0
2019-08-30 14:05:00,107.65,107.68,107.62,107.68,21203.0,91.0395,91.0648,91.0141,91.0648,21203.0
2019-08-30 14:10:00,107.68,107.79,107.68,107.73,12981.0,91.0648,91.1579,91.0648,91.1071,12981.0
2019-08-30 14:15:00,107.73,107.74,107.7,107.7,15988.0,91.1071,91.1156,91.0818,91.0818,15988.0
2019-08-30 14:20:00,107.71,107.72,107.64,107.67,17305.0,91.0902,91.0987,91.031,91.0564,17305.0
2019-08-30 14:25:00,107.68,107.69,107.65,107.69,22430.0,91.0648,91.0733,91.0395,91.0733,22430.0
2019-08-30 14:30:00,107.69,107.72,107.59,107.61,27051.0,91.0733,91.0987,90.9887,91.0056,27051.0
2019-08-30 14:35:00,107.6,107.6,107.52,107.53,12757.0,90.9972,90.9972,90.9295,90.938,12757.0
2019-08-30 14:40:00,107.51,107.56,107.42,107.56,15565.0,90.9211,90.9634,90.845,90.9634,15565.0
2019-08-30 14:45:00,107.55,107.55,107.47,107.49,18613.0,90.9549,90.9549,90.8872,90.9042,18613.0
2019-08-30 14:50:00,107.48,107.56,107.48,107.56,13950.0,90.8957,90.9634,90.8957,90.9634,13950.0
2019-08-30 14:55:00,107.57,107.6,107.55,107.57,11486.0,90.9718,90.9972,90.9549,90.9718,11486.0
2019-08-30 15:00:00,107.58,107.64,107.47,107.55,23973.0,90.9803,91.031,90.8872,90.9549,23973.0
2019-08-30 15:05:00,107.55,107.59,107.54,107.57,16089.0,90.9549,90.9887,90.9464,90.9718,16089.0
2019-08-30 15:10:00,107.56,107.57,107.44,107.54,28645.0,90.9634,90.9718,90.8619,90.9464,28645.0
2019-08-30 15:15:00,107.53,107.54,107.43,107.45,23600.0,90.938,90.9464,90.8534,90.8703,23600.0
2019-08-30 15:20:00,107.46,107.54,107.46,107.53,23288.0,90.8788,90.9464,90.8788,90.938,23288.0
2019-08-30 15:25:00,107.54,107.71,107.54,107.67,21236.0,90.9464,91.0902,90.9464,91.0564,21236.0
2019-08-30 15:30:00,107.67,107.77,107.66,107.75,24143.0,91.0564,91.141,91.0479,91.124,24143.0
2019-08-30 15:35:00,107.74,107.78,107.63,107.63,31052.0,91.1156,91.1494,91.0226,91.0226,31052.0
2019-08-30 15:40:00,107.64,107.67,107.54,107.65,30493.0,91.031,91.0564,90.9464,91.0395,30493.0
2019-08-30 15:45:00,107.66,107.82,107.66,107.79,54115.0,91.0479,91.1832,91.0479,91.1579,54115.0
2019-08-30 15:50:00,107.79,107.9,107.79,107.86,58531.0,91.1579,91.2509,91.1579,91.2171,58531.0
2019-08-30 15:55:00,107.87,108.08,107.79,107.79,294424.0,91.2255,91.4031,91.1579,91.1579,294424.0
2019-09-03 09:30:00,107.24,107.49,106.79,107.2,120626.0,90.6927,90.9042,90.3122,90.6589,120626.0
2019-09-03 09:35:00,107.19,107.37,107.08,107.24,36904.0,90.6505,90.8027,90.5574,90.6927,36904.0
2019-09-03 09:40:00,107.28,107.5,107.21,107.26,42811.0,90.7266,90.9126,90.6674,90.7097,42811.0
2019-09-03 09:45:00,107.31,107.4,107.25,107.29,33911.0,90.7519,90.828,90.7012,90.735,33911.0
2019-09-03 09:50:00,107.3,107.5,107.29,107.45,27996.0,90.7435,90.9126,90.735,90.8703,27996.0
2019-09-03 09:55:00,107.47,107.51,107.33,107.39,28653.0,90.8872,90.9211,90.7688,90.8196,28653.0
2019-09-03 10:00:00,107.38,107.38,106.83,106.94,94660.0,90.8111,90.8111,90.346,90.439,94660.0
2019-09-03 10:05:00,106.96,107.04,106.87,107.03,31531.0,90.4559,90.5236,90.3798,90.5151,31531.0
2019-09-03 10:10:00,107.01,107.13,106.93,107.0,22444.0,90.4982,90.5997,90.4306,90.4898,22444.0
2019-09-03 10:15:00,107.0,107.19,106.93,107.08,16980.0,90.4898,90.6505,90.4306,90.5574,16980.0
2019-09-03 10:20:00,107.06,107.12,107.0,107.07,18761.0,90.5405,90.5913,90.4898,90.549,18761.0
2019-09-03 10:25:00,107.07,107.21,106.98,107.2,46367.0,90.549,90.6674,90.4729,90.6589,46367.0
2019-09-03 10:30:00,107.19,107.19,106.89,106.98,18779.0,90.6505,90.6505,90.3967,90.4729,18779.0
2019-09-03 10:35:00,106.97,107.08,106.91,107.06,17273.0,90.4644,90.5574,90.4137,90.5405,17273.0
2019-09-03 10:40:00,107.04,107.25,107.04,107.12,23688.0,90.5236,90.7012,90.5236,90.5913,23688.0
2019-09-03 10:45:00,107.12,107.25,107.12,107.2,10130.0,90.5913,90.7012,90.5913,90.6589,10130.0
2019-09-03 10:50:00,107.2,107.32,107.14,107.29,18047.0,90.6589,90.7604,90.6082,90.735,18047.0
2019-09-03 10:55:00,107.3,107.36,107.28,107.36,19682.0,90.7435,90.7942,90.7266,90.7942,19682.0
2019-09-03 11:00:00,107.36,107.36,107.22,107.23,24434.0,90.7942,90.7942,90.6758,90.6843,24434.0
2019-09-03 11:05:00,107.22,107.38,107.21,107.3,43837.0,90.6758,90.8111,90.6674,90.7435,43837.0
2019-09-03 11:10:00,107.29,107.29,107.07,107.11,35070.0,90.735,90.735,90.549,90.5828,35070.0
2019-09-03 11:15:00,107.1,107.29,107.1,107.27,18148.0,90.5743,90.735,90.5743,90.7181,18148.0
2019-09-03 11:20:00,107.23,107.32,107.2,107.32,20798.0,90.6843,90.7604,90.6589,90.7604,20798.0
2019-09-03 11:25:00,107.33,107.35,107.09,107.22,27802.0,90.7688,90.7858,90.5659,90.6758,27802.0
2019-09-03 11:30:00,107.2,107.35,107.16,107.34,16481.0,90.6589,90.7858,90.6251,90.7773,16481.0
2019-09-03 11:35:00,107.35,107.36,107.24,107.35,26972.0,90.7858,90.7942,90.6927,90.7858,26972.0
2019-09-03 11:40:00,107.36,107.45,107.36,107.38,23359.0,90.7942,90.8703,90.7942,90.8111,23359.0
2019-09-03 11:45:00,107.41,107.51,107.33,107.49,14363.0,90.8365,90.9211,90.7688,90.9042,14363.0
2019-09-03 11:50:00,107.47,107.5,107.45,107.49,10559.0,90.8872,90.9126,90.8703,90.9042,10559.0
2019-09-03 11:55:00,107.48,107.49,107.35,107.44,11477.0,90.8957,90.9042,90.7858,90.8619,11477.0
2019-09-03 12:00:00,107.43,107.65,107.43,107.61,23470.0,90.8534,91.0395,90.8534,91.0056,23470.0
2019-09-03 12:05:00,107.6,107.63,107.39,107.39,11471.0,90.9972,91.0226,90.8196,90.8196,11471.0
2019-09-03 12:10:00,107.41,107.48,107.34,107.48,8229.0,90.8365,90.8957,90.7773,90.8957,8229.0
2019-09-03 12:15:00,107.47,107.5,107.4,107.48,11589.0,90.8872,90.9126,90.828,90.8957,11589.0
2019-09-03 12:20:00,107.47,107.48,107.33,107.33,10492.0,90.8872,90.8957,90.7688,90.7688,10492.0
2019-09-03 12:25:00,107.32,107.36,107.29,107.34,9600.0,90.7604,90.7942,90.735,90.7773,9600.0
2019-09-03 12:30:00,107.32,107.32,107.26,107.3,14962.0,90.7604,90.7604,90.7097,90.7435,14962.0
2019-09-03 12:35:00,107.3,107.37,107.28,107.33,8662.0,90.7435,90.8027,90.7266,90.7688,8662.0
2019-09-03 12:40:00,107.34,107.39,107.33,107.34,9023.0,90.7773,90.8196,90.7688,90.7773,9023.0
2019-09-03 12:45:00,107.34,107.52,107.33,107.5,16869.0,90.7773,90.9295,90.7688,90.9126,16869.0
2019-09-03 12:50:00,107.49,107.49,107.36,107.36,14418.0,90.9042,90.9042,90.7942,90.7942,14418.0
2019-09-03 12:55:00,107.34,107.41,107.34,107.39,5321.0,90.7773,90.8365,90.7773,90.8196,5321.0
2019-09-03 13:00:00,107.4,107.47,107.31,107.31,25057.0,90.828,90.8872,90.7519,90.7519,25057.0
2019-09-03 13:05:00,107.31,107.33,107.26,107.33,10807.0,90.7519,90.7688,90.7097,90.7688,10807.0
2019-09-03 13:10:00,107.33,107.4,107.31,107.4,14732.0,90.7688,90.828,90.7519,90.828,14732.0
2019-09-03 13:15:00,107.4,107.4,107.3,107.34,12427.0,90.828,90.828,90.7435,90.7773,12427.0
2019-09-03 13:20:00,107.34,107.34,107.2,107.23,12760.0,90.7773,90.7773,90.6589,90.6843,12760.0
2019-09-03 13:25:00,107.24,107.27,107.2,107.24,29175.0,90.6927,90.7181,90.6589,90.6927,29175.0
2019-09-03 13:30:00,107.23,107.24,107.13,107.16,31020.0,90.6843,90.6927,90.5997,90.6251,31020.0
2019-09-03 13:35:00,107.16,107.17,107.1,107.12,17718.0,90.6251,90.6335,90.5743,90.5913,17718.0
2019-09-03 13:40:00,107.12,107.13,107.03,107.08,13842.0,90.5913,90.5997,90.5151,90.5574,13842.0
2019-09-03 13:45:00,107.09,107.16,107.04,107.1,26711.0,90.5659,90.6251,90.5236,90.5743,26711.0
2019-09-03 13:50:00,107.1,107.16,107.03,107.07,16023.0,90.5743,90.6251,90.5151,90.549,16023.0
2019-09-03 13:55:00,107.08,107.15,107.08,107.09,12448.0,90.5574,90.6166,90.5574,90.5659,12448.0
2019-09-03 14:00:00,107.09,107.17,107.08,107.12,15114.0,90.5659,90.6335,90.5574,90.5913,15114.0
2019-09-03 14:05:00,107.11,107.16,107.1,107.12,12523.0,90.5828,90.6251,90.5743,90.5913,12523.0
2019-09-03 14:10:00,107.11,107.22,107.11,107.2,28065.0,90.5828,90.6758,90.5828,90.6589,28065.0
2019-09-03 14:15:00,107.2,107.25,107.13,107.15,38666.0,90.6589,90.7012,90.5997,90.6166,38666.0
2019-09-03 14:20:00,107.15,107.22,107.14,107.15,55149.0,90.6166,90.6758,90.6082,90.6166,55149.0
2019-09-03 14:25:00,107.14,107.19,107.06,107.12,16832.0,90.6082,90.6505,90.5405,90.5913,16832.0
2019-09-03 14:30:00,107.13,107.13,107.02,107.02,18076.0,90.5997,90.5997,90.5067,90.5067,18076.0
2019-09-03 14:35:00,107.03,107.07,106.98,107.06,22392.0,90.5151,90.549,90.4729,90.5405,22392.0
2019-09-03 14:40:00,107.06,107.1,107.01,107.08,23128.0,90.5405,90.5743,90.4982,90.5574,23128.0
2019-09-03 14:45:00,107.06,107.07,106.96,106.99,31493.0,90.5405,90.549,90.4559,90.4813,31493.0
2019-09-03 14:50:00,107.0,107.12,106.99,107.1,29984.0,90.4898,90.5913,90.4813,90.5743,29984.0
2019-09-03 14:55:00,107.11,107.15,107.07,107.08,74153.0,90.5828,90.6166,90.549,90.5574,74153.0
2019-09-03 15:00:00,107.08,107.14,107.0,107.09,43287.0,90.5574,90.6082,90.4898,90.5659,43287.0
2019-09-03 15:05:00,107.09,107.14,107.08,107.11,38945.0,90.5659,90.6082,90.5574,90.5828,38945.0
2019-09-03 15:10:00,107.1,107.18,107.09,107.14,32969.0,90.5743,90.642,90.5659,90.6082,32969.0
2019-09-03 15:15:00,107.14,107.19,107.1,107.18,45771.0,90.6082,90.6505,90.5743,90.642,45771.0
2019-09-03 15:20:00,107.18,107.29,107.15,107.28,126777.0,90.642,90.735,90.6166,90.7266,126777.0
2019-09-03 15:25:00,107.28,107.29,107.21,107.22,66951.0,90.7266,90.735,90.6674,90.6758,66951.0
2019-09-03 15:30:00,107.22,107.4,107.2,107.39,186214.0,90.6758,90.828,90.6589,90.8196,186214.0
2019-09-03 15:35:00,107.39,107.54,107.36,107.54,65027.0,90.8196,90.9464,90.7942,90.9464,65027.0
2019-09-03 15:40:00,107.54,107.57,107.29,107.36,83823.0,90.9464,90.9718,90.735,90.7942,83823.0
2019-09-03 15:45:00,107.36,107.53,107.32,107.47,66929.0,90.7942,90.938,90.7604,90.8872,66929.0
2019-09-03 15:50:00,107.46,107.54,107.42,107.51,110861.0,90.8788,90.9464,90.845,90.9211,110861.0
2019-09-03 15:55:00,107.5,107.52,107.41,107.48,253025.0,90.9126,90.9295,90.8365,90.8957,253025.0
2019-09-04 09:30:00,107.89,108.1,107.74,107.84,131068.0,91.2424,91.42,91.1156,91.2002,131068.0
2019-09-04 09:35:00,107.9,107.9,107.47,107.66,62059.0,91.2509,91.2509,90.8872,91.0479,62059.0
2019-09-04 09:40:00,107.65,107.77,107.54,107.65,35085.0,91.0395,91.141,90.9464,91.0395,35085.0
2019-09-04 09:45:00,107.69,107.85,107.64,107.7,54979.0,91.0733,91.2086,91.031,91.0818,54979.0
2019-09-04 09:50:00,107.69,107.82,107.69,107.82,58325.0,91.0733,91.1832,91.0733,91.1832,58325.0
2019-09-04 09:55:00,107.82,107.89,107.78,107.86,21683.0,91.1832,91.2424,91.1494,91.2171,21683.0
2019-09-04 10:00:00,107.85,107.91,107.65,107.71,31647.0,91.2086,91.2594,91.0395,91.0902,31647.0
2019-09-04 10:05:00,107.74,107.81,107.7,107.72,28016.0,91.1156,91.1748,91.0818,91.0987,28016.0
2019-09-04 10:10:00,107.73,107.75,107.53,107.56,72171.0,91.1071,91.124,90.938,90.9634,72171.0
2019-09-04 10:15:00,107.57,107.71,107.57,107.65,14757.0,90.9718,91.0902,90.9718,91.0395,14757.0
2019-09-04 10:20:00,107.64,107.64,107.54,107.6,15490.0,91.031,91.031,90.9464,90.9972,15490.0
2019-09-04 10:25:00,107.55,107.65,107.52,107.61,36429.0,90.9549,91.0395,90.9295,91.0056,36429.0
2019-09-04 10:30:00,107.6,107.63,107.56,107.57,37245.0,90.9972,91.0226,90.9634,90.9718,37245.0
2019-09-04 10:35:00,107.57,107.61,107.5,107.51,591854.0,90.9718,91.0056,90.9126,90.9211,591854.0
2019-09-04 10:40:00,107.48,107.55,107.37,107.47,27791.0,90.8957,90.9549,90.8027,90.8872,27791.0
2019-09-04 10:45:00,107.48,107.57,107.46,107.55,24374.0,90.8957,90.9718,90.8788,90.9549,24374.0
2019-09-04 10:50:00,107.57,107.62,107.53,107.55,16661.0,90.9718,91.0141,90.938,90.9549,16661.0
2019-09-04 10:55:00,107.55,107.59,107.52,107.57,13415.0,90.9549,90.9887,90.9295,90.9718,13415.0
2019-09-04 11:00:00,107.55,107.62,107.54,107.58,29362.0,90.9549,91.0141,90.9464,90.9803,29362.0
2019-09-04 11:05:00,107.57,107.58,107.45,107.46,21241.0,90.9718,90.9803,90.8703,90.8788,21241.0
2019-09-04 11:10:00,107.46,107.54,107.43,107.51,61300.0,90.8788,90.9464,90.8534,90.9211,61300.0
2019-09-04 11:15:00,107.5,107.54,107.49,107.51,32765.0,90.9126,90.9464,90.9042,90.9211,32765.0
2019-09-04 11:20:00,107.53,107.59,107.53,107.54,11958.0,90.938,90.9887,90.938,90.9464,11958.0
2019-09-04 11:25:00,107.55,107.6,107.49,107.56,15034.0,90.9549,90.9972,90.9042,90.9634,15034.0
2019-09-04 11:30:00,107.53,107.56,107.51,107.55,7759.0,90.938,90.9634,90.9211,90.9549,7759.0
2019-09-04 11:35:00,107.55,107.56,107.48,107.5,12909.0,90.9549,90.9634,90.8957,90.9126,12909.0
2019-09-04 11:40:00,107.5,107.58,107.48,107.58,20480.0,90.9126,90.9803,90.8957,90.9803,20480.0
2019-09-04 11:45:00,107.58,107.62,107.54,107.62,13663.0,90.9803,91.0141,90.9464,91.0141,13663.0
2019-09-04 11:50:00,107.62,107.65,107.59,107.65,12939.0,91.0141,91.0395,90.9887,91.0395,12939.0
2019-09-04 11:55:00,107.65,107.75,107.65,107.73,19521.0,91.0395,91.124,91.0395,91.1071,19521.0
2019-09-04 12:00:00,107.73,107.78,107.66,107.66,14243.0,91.1071,91.1494,91.0479,91.0479,14243.0
2019-09-04 12:05:00,107.66,107.71,107.64,107.65,24185.0,91.0479,91.0902,91.031,91.0395,24185.0
2019-09-04 12:10:00,107.65,107.75,107.64,107.75,21585.0,91.0395,91.124,91.031,91.124,21585.0
2019-09-04 12:15:00,107.75,107.88,107.74,107.86,48720.0,91.124,91.234,91.1156,91.2171,48720.0
2019-09-04 12:20:00,107.87,107.9,107.76,107.77,14202.0,91.2255,91.2509,91.1325,91.141,14202.0
2019-09-04 12:25:00,107.75,107.84,107.74,107.81,13907.0,91.124,91.2002,91.1156,91.1748,13907.0
2019-09-04 12:30:00,107.82,107.89,107.8,107.85,20799.0,91.1832,91.2424,91.1663,91.2086,20799.0
2019-09-04 12:35:00,107.85,107.88,107.82,107.87,13916.0,91.2086,91.234,91.1832,91.2255,13916.0
2019-09-04 12:40:00,107.86,107.87,107.71,107.72,11744.0,91.2171,91.2255,91.0902,91.0987,11744.0
2019-09-04 12:45:00,107.74,107.82,107.73,107.73,37449.0,91.1156,91.1832,91.1071,91.1071,37449.0
2019-09-04 12:50:00,107.73,107.73,107.61,107.66,24049.0,91.1071,91.1071,91.0056,91.0479,24049.0
2019-09-04 12:55:00,107.68,107.73,107.52,107.69,39123.0,91.0648,91.1071,90.9295,91.0733,39123.0
2019-09-04 13:00:00,107.68,107.72,107.6,107.66,21863.0,91.0648,91.0987,90.9972,91.0479,21863.0
2019-09-04 13:05:00,107.66,107.66,107.51,107.54,23579.0,91.0479,91.0479,90.9211,90.9464,23579.0
2019-09-04 13:10:00,107.55,107.55,107.48,107.5,10054.0,90.9549,90.9549,90.8957,90.9126,10054.0
2019-09-04 13:15:00,107.5,107.53,107.47,107.48,15185.0,90.9126,90.938,90.8872,90.8957,15185.0
2019-09-04 13:20:00,107.47,107.48,107.4,107.42,15532.0,90.8872,90.8957,90.828,90.845,15532.0
2019-09-04 13:25:00,107.42,107.46,107.37,107.44,20996.0,90.845,90.8788,90.8027,90.8619,20996.0
2019-09-04 13:30:00,107.42,107.43,107.39,107.41,9873.0,90.845,90.8534,90.8196,90.8365,9873.0
2019-09-04 13:35:00,107.42,107.46,107.35,107.36,24304.0,90.845,90.8788,90.7858,90.7942,24304.0
2019-09-04 13:40:00,107.35,107.35,107.25,107.31,24723.0,90.7858,90.7858,90.7012,90.7519,24723.0
2019-09-04 13:45:00,107.31,107.31,107.24,107.26,10376.0,90.7519,90.7519,90.6927,90.7097,10376.0
2019-09-04 13:50:00,107.27,107.3,107.18,107.18,12503.0,90.7181,90.7435,90.642,90.642,12503.0
2019-09-04 13:55:00,107.17,107.21,107.17,107.19,13759.0,90.6335,90.6674,90.6335,90.6505,13759.0
2019-09-04 14:00:00,107.19,107.39,107.16,107.35,45959.0,90.6505,90.8196,90.6251,90.7858,45959.0
2019-09-04 14:05:00,107.35,107.37,107.29,107.34,9728.0,90.7858,90.8027,90.735,90.7773,9728.0
2019-09-04 14:10:00,107.34,107.34,107.22,107.23,71068.0,90.7773,90.7773,90.6758,90.6843,71068.0
2019-09-04 14:15:00,107.23,107.29,107.23,107.27,16378.0,90.6843,90.735,90.6843,90.7181,16378.0
2019-09-04 14:20:00,107.27,107.29,107.25,107.29,14552.0,90.7181,90.735,90.7012,90.735,14552.0
2019-09-04 14:25:00,107.28,107.35,107.27,107.34,19235.0,90.7266,90.7858,90.7181,90.7773,19235.0
2019-09-04 14:30:00,107.33,107.38,107.31,107.36,13714.0,90.7688,90.8111,90.7519,90.7942,13714.0
2019-09-04 14:35:00,107.37,107.46,107.36,107.4,14231.0,90.8027,90.8788,90.7942,90.828,14231.0
2019-09-04 14:40:00,107.41,107.42,107.38,107.4,12001.0,90.8365,90.845,90.8111,90.828,12001.0
2019-09-04 14:45:00,107.4,107.44,107.37,107.4,14632.0,90.828,90.8619,90.8027,90.828,14632.0
2019-09-04 14:50:00,107.39,107.43,107.35,107.39,12823.0,90.8196,90.8534,90.7858,90.8196,12823.0
2019-09-04 14:55:00,107.4,107.43,107.38,107.41,18256.0,90.828,90.8534,90.8111,90.8365,18256.0
2019-09-04 15:00:00,107.41,107.48,107.38,107.45,26963.0,90.8365,90.8957,90.8111,90.8703,26963.0
2019-09-04 15:05:00,107.45,107.46,107.39,107.42,16479.0,90.8703,90.8788,90.8196,90.845,16479.0
2019-09-04 15:10:00,107.42,107.53,107.4,107.52,16555.0,90.845,90.938,90.828,90.9295,16555.0
2019-09-04 15:15:00,107.53,107.53,107.4,107.43,15688.0,90.938,90.938,90.828,90.8534,15688.0
2019-09-04 15:20:00,107.43,107.47,107.42,107.45,22403.0,90.8534,90.8872,90.845,90.8703,22403.0
2019-09-04 15:25:00,107.46,107.56,107.46,107.56,22505.0,90.8788,90.9634,90.8788,90.9634,22505.0
2019-09-04 15:30:00,107.55,107.64,107.55,107.61,24433.0,90.9549,91.031,90.9549,91.0056,24433.0
2019-09-04 15:35:00,107.61,107.62,107.55,107.58,25406.0,91.0056,91.0141,90.9549,90.9803,25406.0
2019-09-04 15:40:00,107.58,107.66,107.58,107.66,36469.0,90.9803,91.0479,90.9803,91.0479,36469.0
2019-09-04 15:45:00,107.64,107.68,107.61,107.67,32947.0,91.031,91.0648,91.0056,91.0564,32947.0
2019-09-04 15:50:00,107.66,107.77,107.65,107.76,80931.0,91.0479,91.141,91.0395,91.1325,80931.0
2019-09-04 15:55:00,107.76,107.8,107.62,107.69,170314.0,91.1325,91.1663,91.0141,91.0733,170314.0
2019-09-05 09:30:00,108.76,108.76,107.49,108.04,161579.0,91.9782,91.9782,90.9042,91.3693,161579.0
2019-09-05 09:35:00,108.06,108.08,107.64,107.66,30168.0,91.3862,91.4031,91.031,91.0479,30168.0
2019-09-05 09:40:00,107.67,107.92,107.58,107.79,18900.0,91.0564,91.2678,90.9803,91.1579,18900.0
2019-09-05 09:45:00,107.82,107.98,107.65,107.65,59440.0,91.1832,91.3186,91.0395,91.0395,59440.0
2019-09-05 09:50:00,107.65,108.02,107.62,107.87,25149.0,91.0395,91.3524,91.0141,91.2255,25149.0
2019-09-05 09:55:00,107.88,107.93,107.7,107.7,19407.0,91.234,91.2763,91.0818,91.0818,19407.0
2019-09-05 10:00:00,107.72,107.88,107.6,107.74,47050.0,91.0987,91.234,90.9972,91.1156,47050.0
2019-09-05 10:05:00,107.74,107.78,107.62,107.69,17911.0,91.1156,91.1494,91.0141,91.0733,17911.0
2019-09-05 10:10:00,107.68,107.81,107.68,107.73,33278.0,91.0648,91.1748,91.0648,91.1071,33278.0
2019-09-05 10:15:00,107.73,107.92,107.71,107.75,41794.0,91.1071,91.2678,91.0902,91.124,41794.0
2019-09-05 10:20:00,107.76,107.76,107.44,107.45,34498.0,91.1325,91.1325,90.8619,90.8703,34498.0
2019-09-05 10:25:00,107.46,107.47,107.24,107.3,26688.0,90.8788,90.8872,90.6927,90.7435,26688.0
2019-09-05 10:30:00,107.3,107.52,107.3,107.44,21647.0,90.7435,90.9295,90.7435,90.8619,21647.0
2019-09-05 10:35:00,107.44,107.55,107.37,107.48,35442.0,90.8619,90.9549,90.8027,90.8957,35442.0
2019-09-05 10:40:00,107.5,107.54,107.45,107.46,37914.0,90.9126,90.9464,90.8703,90.8788,37914.0
2019-09-05 10:45:00,107.47,107.54,107.4,107.45,19167.0,90.8872,90.9464,90.828,90.8703,19167.0
2019-09-05 10:50:00,107.45,107.51,107.41,107.5,30103.0,90.8703,90.9211,90.8365,90.9126,30103.0
2019-09-05 10:55:00,107.5,107.51,107.28,107.35,37970.0,90.9126,90.9211,90.7266,90.7858,37970.0
2019-09-05 11:00:00,107.35,107.38,107.23,107.33,35587.0,90.7858,90.8111,90.6843,90.7688,35587.0
2019-09-05 11:05:00,107.32,107.47,107.31,107.46,36374.0,90.7604,90.8872,90.7519,90.8788,36374.0
2019-09-05 11:10:00,107.46,107.61,107.46,107.61,28445.0,90.8788,91.0056,90.8788,91.0056,28445.0
2019-09-05 11:15:00,107.61,107.61,107.36,107.36,41926.0,91.0056,91.0056,90.7942,90.7942,41926.0
2019-09-05 11:20:00,107.39,107.51,107.37,107.48,21943.0,90.8196,90.9211,90.8027,90.8957,21943.0
2019-09-05 11:25:00,107.48,107.66,107.48,107.66,29577.0,90.8957,91.0479,90.8957,91.0479,29577.0
2019-09-05 11:30:00,107.65,107.76,107.62,107.69,22958.0,91.0395,91.1325,91.0141,91.0733,22958.0
2019-09-05 11:35:00,107.69,107.77,107.68,107.73,23299.0,91.0733,91.141,91.0648,91.1071,23299.0
2019-09-05 11:40:00,107.73,107.85,107.7,107.8,28375.0,91.1071,91.2086,91.0818,91.1663,28375.0
2019-09-05 11:45:00,107.79,107.79,107.66,107.74,18713.0,91.1579,91.1579,91.0479,91.1156,18713.0
2019-09-05 11:50:00,107.74,107.82,107.7,107.82,17454.0,91.1156,91.1832,91.0818,91.1832,17454.0
2019-09-05 11:55:00,107.8,107.83,107.72,107.79,28563.0,91.1663,91.1917,91.0987,91.1579,28563.0
2019-09-05 12:00:00,107.77,107.77,107.65,107.69,20598.0,91.141,91.141,91.0395,91.0733,20598.0
2019-09-05 12:05:00,107.69,107.79,107.69,107.79,17976.0,91.0733,91.1579,91.0733,91.1579,17976.0
2019-09-05 12:10:00,107.8,107.93,107.8,107.88,15617.0,91.1663,91.2763,91.1663,91.234,15617.0
2019-09-05 12:15:00,107.89,107.93,107.87,107.87,19959.0,91.2424,91.2763,91.2255,91.2255,19959.0
2019-09-05 12:20:00,107.86,107.88,107.81,107.86,17761.0,91.2171,91.234,91.1748,91.2171,17761.0
2019-09-05 12:25:00,107.87,107.88,107.83,107.88,24651.0,91.2255,91.234,91.1917,91.234,24651.0
2019-09-05 12:30:00,107.88,107.93,107.86,107.91,16922.0,91.234,91.2763,91.2171,91.2594,16922.0
2019-09-05 12:35:00,107.9,107.99,107.89,107.92,18604.0,91.2509,91.327,91.2424,91.2678,18604.0
2019-09-05 12:40:00,107.91,107.96,107.91,107.95,10568.0,91.2594,91.3016,91.2594,91.2932,10568.0
2019-09-05 12:45:00,107.95,107.95,107.9,107.91,9148.0,91.2932,91.2932,91.2509,91.2594,9148.0
2019-09-05 12:50:00,107.91,107.95,107.85,107.87,11758.0,91.2594,91.2932,91.2086,91.2255,11758.0
2019-09-05 12:55:00,107.87,107.91,107.85,107.91,9572.0,91.2255,91.2594,91.2086,91.2594,9572.0
2019-09-05 13:00:00,107.91,107.95,107.8,107.81,30091.0,91.2594,91.2932,91.1663,91.1748,30091.0
2019-09-05 13:05:00,107.82,107.86,107.77,107.84,26634.0,91.1832,91.2171,91.141,91.2002,26634.0
2019-09-05 13:10:00,107.84,107.89,107.82,107.89,22551.0,91.2002,91.2424,91.1832,91.2424,22551.0
2019-09-05 13:15:00,107.89,107.95,107.88,107.95,8768.0,91.2424,91.2932,91.234,91.2932,8768.0
2019-09-05 13:20:00,107.97,108.01,107.94,107.97,15218.0,91.3101,91.3439,91.2847,91.3101,15218.0
2019-09-05 13:25:00,107.95,108.02,107.95,107.96,32981.0,91.2932,91.3524,91.2932,91.3016,32981.0
2019-09-05 13:30:00,107.96,108.01,107.92,107.94,10908.0,91.3016,91.3439,91.2678,91.2847,10908.0
2019-09-05 13:35:00,107.94,107.96,107.9,107.95,11540.0,91.2847,91.3016,91.2509,91.2932,11540.0
2019-09-05 13:40:00,107.94,107.96,107.9,107.93,20175.0,91.2847,91.3016,91.2509,91.2763,20175.0
2019-09-05 13:45:00,107.93,107.96,107.84,107.87,21552.0,91.2763,91.3016,91.2002,91.2255,21552.0
2019-09-05 13:50:00,107.85,107.96,107.85,107.88,15400.0,91.2086,91.3016,91.2086,91.234,15400.0
2019-09-05 13:55:00,107.88,107.9,107.85,107.85,16808.0,91.234,91.2509,91.2086,91.2086,16808.0
2019-09-05 14:00:00,107.86,107.88,107.82,107.85,30712.0,91.2171,91.234,91.1832,91.2086,30712.0
2019-09-05 14:05:00,107.85,107.86,107.77,107.78,17530.0,91.2086,91.2171,91.141,91.1494,17530.0
2019-09-05 14:10:00,107.77,107.91,107.76,107.9,24828.0,91.141,91.2594,91.1325,91.2509,24828.0
2019-09-05 14:15:00,107.9,107.94,107.87,107.88,15682.0,91.2509,91.2847,91.2255,91.234,15682.0
2019-09-05 14:20:00,107.88,107.88,107.73,107.74,18019.0,91.234,91.234,91.1071,91.1156,18019.0
2019-09-05 14:25:00,107.74,107.85,107.73,107.85,16980.0,91.1156,91.2086,91.1071,91.2086,16980.0
2019-09-05 14:30:00,107.84,107.93,107.82,107.92,21233.0,91.2002,91.2763,91.1832,91.2678,21233.0
2019-09-05 14:35:00,107.92,107.99,107.89,107.98,29141.0,91.2678,91.327,91.2424,91.3186,29141.0
2019-09-05 14:40:00,107.98,108.06,107.96,108.06,38345.0,91.3186,91.3862,91.3016,91.3862,38345.0
2019-09-05 14:45:00,108.06,108.09,107.97,108.03,57258.0,91.3862,91.4116,91.3101,91.3608,57258.0
2019-09-05 14:50:00,108.04,108.1,107.99,108.07,20660.0,91.3693,91.42,91.327,91.3947,20660.0
2019-09-05 14:55:00,108.07,108.07,108.0,108.0,31314.0,91.3947,91.3947,91.3355,91.3355,31314.0
2019-09-05 15:00:00,108.0,108.08,107.96,108.03,40401.0,91.3355,91.4031,91.3016,91.3608,40401.0
2019-09-05 15:05:00,108.04,108.06,107.98,107.98,31292.0,91.3693,91.3862,91.3186,91.3186,31292.0
2019-09-05 15:10:00,107.99,108.06,107.98,108.03,41391.0,91.327,91.3862,91.3186,91.3608,41391.0
2019-09-05 15:15:00,108.04,108.24,108.02,108.22,44123.0,91.3693,91.5384,91.3524,91.5215,44123.0
2019-09-05 15:20:00,108.22,108.25,108.11,108.12,46493.0,91.5215,91.5469,91.4285,91.437,46493.0
2019-09-05 15:25:00,108.13,108.25,108.12,108.2,40272.0,91.4454,91.5469,91.437,91.5046,40272.0
2019-09-05 15:30:00,108.2,108.2,108.05,108.07,49841.0,91.5046,91.5046,91.3778,91.3947,49841.0
2019-09-05 15:35:00,108.07,108.1,108.0,108.01,44427.0,91.3947,91.42,91.3355,91.3439,44427.0
2019-09-05 15:40:00,108.02,108.06,107.97,107.98,49733.0,91.3524,91.3862,91.3101,91.3186,49733.0
2019-09-05 15:45:00,107.98,108.0,107.88,107.89,47757.0,91.3186,91.3355,91.234,91.2424,47757.0
2019-09-05 15:50:00,107.9,107.94,107.82,107.93,152529.0,91.2509,91.2847,91.1832,91.2763,152529.0
2019-09-05 15:55:00,107.94,107.96,107.67,107.73,261076.0,91.2847,91.3016,91.0564,91.1071,261076.0
2019-09-06 09:30:00,107.87,107.97,107.67,107.76,107618.0,91.2255,91.3101,91.0564,91.1325,107618.0
2019-09-06 09:35:00,107.77,108.25,107.73,108.17,48230.0,91.141,91.5469,91.1071,91.4792,48230.0
2019-09-06 09:40:00,108.18,108.2,107.97,107.98,30665.0,91.4877,91.5046,91.3101,91.3186,30665.0
2019-09-06 09:45:00,107.98,108.12,107.86,108.1,30938.0,91.3186,91.437,91.2171,91.42,30938.0
2019-09-06 09:50:00,108.09,108.12,107.84,108.09,26495.0,91.4116,91.437,91.2002,91.4116,26495.0
2019-09-06 09:55:00,108.1,108.19,108.08,108.19,18152.0,91.42,91.4962,91.4031,91.4962,18152.0
2019-09-06 10:00:00,108.2,108.28,108.17,108.21,24605.0,91.5046,91.5723,91.4792,91.5131,24605.0
2019-09-06 10:05:00,108.21,108.24,108.05,108.13,46504.0,91.5131,91.5384,91.3778,91.4454,46504.0
2019-09-06 10:10:00,108.13,108.15,108.01,108.08,38778.0,91.4454,91.4623,91.3439,91.4031,38778.0
2019-09-06 10:15:00,108.08,108.18,108.03,108.04,15680.0,91.4031,91.4877,91.3608,91.3693,15680.0
2019-09-06 10:20:00,108.05,108.1,107.99,108.08,16411.0,91.3778,91.42,91.327,91.4031,16411.0
2019-09-06 10:25:00,108.13,108.17,108.02,108.17,29209.0,91.4454,91.4792,91.3524,91.4792,29209.0
2019-09-06 10:30:00,108.18,108.18,108.06,108.08,51472.0,91.4877,91.4877,91.3862,91.4031,51472.0
2019-09-06 10:35:00,108.07,108.12,108.0,108.11,24853.0,91.3947,91.437,91.3355,91.4285,24853.0
2019-09-06 10:40:00,108.12,108.13,107.96,107.99,42491.0,91.437,91.4454,91.3016,91.327,42491.0
2019-09-06 10:45:00,107.98,107.98,107.87,107.93,14247.0,91.3186,91.3186,91.2255,91.2763,14247.0
2019-09-06 10:50:00,107.92,108.01,107.88,107.94,24817.0,91.2678,91.3439,91.234,91.2847,24817.0
2019-09-06 10:55:00,107.93,107.93,107.75,107.82,17664.0,91.2763,91.2763,91.124,91.1832,17664.0
2019-09-06 11:00:00,107.82,107.9,107.75,107.8,18866.0,91.1832,91.2509,91.124,91.1663,18866.0
2019-09-06 11:05:00,107.8,107.85,107.75,107.78,98003.0,91.1663,91.2086,91.124,91.1494,98003.0
2019-09-06 11:10:00,107.76,107.79,107.62,107.72,313648.0,91.1325,91.1579,91.0141,91.0987,313648.0
2019-09-06 11:15:00,107.73,107.75,107.42,107.55,62610.0,91.1071,91.124,90.845,90.9549,62610.0
2019-09-06 11:20:00,107.56,107.63,107.49,107.63,18679.0,90.9634,91.0226,90.9042,91.0226,18679.0
2019-09-06 11:25:00,107.65,107.73,107.61,107.7,17441.0,91.0395,91.1071,91.0056,91.0818,17441.0
2019-09-06 11:30:00,107.72,107.73,107.64,107.69,10133.0,91.0987,91.1071,91.031,91.0733,10133.0
2019-09-06 11:35:00,107.69,107.84,107.67,107.79,18263.0,91.0733,91.2002,91.0564,91.1579,18263.0
2019-09-06 11:40:00,107.82,107.85,107.75,107.83,18422.0,91.1832,91.2086,91.124,91.1917,18422.0
2019-09-06 11:45:00,107.83,107.87,107.77,107.78,10399.0,91.1917,91.2255,91.141,91.1494,10399.0
2019-09-06 11:50:00,107.78,107.8,107.74,107.75,18559.0,91.1494,91.1663,91.1156,91.124,18559.0
2019-09-06 11:55:00,107.75,107.81,107.72,107.81,18813.0,91.124,91.1748,91.0987,91.1748,18813.0
2019-09-06 12:00:00,107.84,107.88,107.78,107.85,11456.0,91.2002,91.234,91.1494,91.2086,11456.0
2019-09-06 12:05:00,107.83,107.85,107.77,107.77,10675.0,91.1917,91.2086,91.141,91.141,10675.0
2019-09-06 12:10:00,107.77,107.82,107.74,107.81,13492.0,91.141,91.1832,91.1156,91.1748,13492.0
2019-09-06 12:15:00,107.81,107.82,107.76,107.76,15112.0,91.1748,91.1832,91.1325,91.1325,15112.0
2019-09-06 12:20:00,107.75,107.87,107.75,107.82,16477.0,91.124,91.2255,91.124,91.1832,16477.0
2019-09-06 12:25:00,107.84,107.86,107.76,107.77,15278.0,91.2002,91.2171,91.1325,91.141,15278.0
2019-09-06 12:30:00,107.79,107.8,107.72,107.77,16841.0,91.1579,91.1663,91.0987,91.141,16841.0
2019-09-06 12:35:00,107.77,107.85,107.76,107.78,15325.0,91.141,91.2086,91.1325,91.1494,15325.0
2019-09-06 12:40:00,107.79,107.79,107.71,107.77,8727.0,91.1579,91.1579,91.0902,91.141,8727.0
2019-09-06 12:45:00,107.75,107.75,107.62,107.74,15743.0,91.124,91.124,91.0141,91.1156,15743.0
2019-09-06 12:50:00,107.74,107.82,107.69,107.82,14311.0,91.1156,91.1832,91.0733,91.1832,14311.0
2019-09-06 12:55:00,107.83,107.88,107.79,107.86,12244.0,91.1917,91.234,91.1579,91.2171,12244.0
2019-09-06 13:00:00,107.86,107.92,107.8,107.89,10675.0,91.2171,91.2678,91.1663,91.2424,10675.0
2019-09-06 13:05:00,107.91,107.92,107.83,107.85,11166.0,91.2594,91.2678,91.1917,91.2086,11166.0
2019-09-06 13:10:00,107.84,107.91,107.8,107.91,12989.0,91.2002,91.2594,91.1663,91.2594,12989.0
2019-09-06 13:15:00,107.91,108.02,107.91,107.98,27688.0,91.2594,91.3524,91.2594,91.3186,27688.0
2019-09-06 13:20:00,107.99,108.04,107.97,108.02,17362.0,91.327,91.3693,91.3101,91.3524,17362.0
2019-09-06 13:25:00,108.01,108.2,107.96,108.19,51944.0,91.3439,91.5046,91.3016,91.4962,51944.0
2019-09-06 13:30:00,108.2,108.24,108.09,108.14,57936.0,91.5046,91.5384,91.4116,91.4539,57936.0
2019-09-06 13:35:00,108.14,108.16,108.09,108.13,10391.0,91.4539,91.4708,91.4116,91.4454,10391.0
2019-09-06 13:40:00,108.14,108.22,108.14,108.2,12986.0,91.4539,91.5215,91.4539,91.5046,12986.0
2019-09-06 13:45:00,108.2,108.24,108.19,108.23,13400.0,91.5046,91.5384,91.4962,91.53,13400.0
2019-09-06 13:50:00,108.23,108.31,108.22,108.28,129853.0,91.53,91.5976,91.5215,91.5723,129853.0
2019-09-06 13:55:00,108.29,108.4,108.28,108.36,28828.0,91.5807,91.6737,91.5723,91.6399,28828.0
2019-09-06 14:00:00,108.36,108.36,108.27,108.31,13879.0,91.6399,91.6399,91.5638,91.5976,13879.0
2019-09-06 14:05:00,108.32,108.4,108.3,108.39,22008.0,91.6061,91.6737,91.5892,91.6653,22008.0
2019-09-06 14:10:00,108.4,108.4,108.34,108.39,18230.0,91.6737,91.6737,91.623,91.6653,18230.0
2019-09-06 14:15:00,108.39,108.55,108.36,108.5,31201.0,91.6653,91.8006,91.6399,91.7583,31201.0
2019-09-06 14:20:00,108.5,108.53,108.45,108.51,22735.0,91.7583,91.7837,91.716,91.7668,22735.0
2019-09-06 14:25:00,108.52,108.56,108.47,108.52,22378.0,91.7752,91.8091,91.7329,91.7752,22378.0
2019-09-06 14:30:00,108.54,108.64,108.51,108.63,23661.0,91.7921,91.8767,91.7668,91.8683,23661.0
2019-09-06 14:35:00,108.63,108.67,108.58,108.66,20506.0,91.8683,91.9021,91.826,91.8936,20506.0
2019-09-06 14:40:00,108.67,108.68,108.54,108.54,19021.0,91.9021,91.9105,91.7921,91.7921,19021.0
2019-09-06 14:45:00,108.57,108.57,108.43,108.47,15867.0,91.8175,91.8175,91.6991,91.7329,15867.0
2019-09-06 14:50:00,108.47,108.54,108.47,108.53,18691.0,91.7329,91.7921,91.7329,91.7837,18691.0
2019-09-06 14:55:00,108.54,108.64,108.52,108.6,25443.0,91.7921,91.8767,91.7752,91.8429,25443.0
2019-09-06 15:00:00,108.59,108.62,108.57,108.6,28052.0,91.8344,91.8598,91.8175,91.8429,28052.0
2019-09-06 15:05:00,108.61,108.75,108.6,108.67,75184.0,91.8513,91.9697,91.8429,91.9021,75184.0
2019-09-06 15:10:00,108.68,108.7,108.63,108.67,29518.0,91.9105,91.9275,91.8683,91.9021,29518.0
2019-09-06 15:15:00,108.67,108.67,108.54,108.54,29288.0,91.9021,91.9021,91.7921,91.7921,29288.0
2019-09-06 15:20:00,108.54,108.63,108.52,108.63,31973.0,91.7921,91.8683,91.7752,91.8683,31973.0
2019-09-06 15:25:00,108.63,108.69,108.6,108.68,49860.0,91.8683,91.919,91.8429,91.9105,49860.0
2019-09-06 15:30:00,108.68,108.72,108.65,108.66,77806.0,91.9105,91.9444,91.8852,91.8936,77806.0
2019-09-06 15:35:00,108.67,108.67,108.59,108.6,53872.0,91.9021,91.9021,91.8344,91.8429,53872.0
2019-09-06 15:40:00,108.61,108.63,108.51,108.54,49968.0,91.8513,91.8683,91.7668,91.7921,49968.0
2019-09-06 15:45:00,108.54,108.62,108.53,108.55,108975.0,91.7921,91.8598,91.7837,91.8006,108975.0
2019-09-06 15:50:00,108.56,108.56,108.41,108.47,167413.0,91.8091,91.8091,91.6822,91.7329,167413.0
2019-09-06 15:55:00,108.47,108.74,108.43,108.71,412088.0,91.7329,91.9613,91.6991,91.9359,412088.0
2019-09-09 09:30:00,108.8,109.25,108.74,108.84,190420.0,92.012,92.3926,91.9613,92.0459,190420.0
2019-09-09 09:35:00,108.78,108.98,108.59,108.72,67387.0,91.9951,92.1643,91.8344,91.9444,67387.0
2019-09-09 09:40:00,108.71,108.72,108.03,108.07,46446.0,91.9359,91.9444,91.3608,91.3947,46446.0
2019-09-09 09:45:00,108.09,108.11,107.82,107.84,35443.0,91.4116,91.4285,91.1832,91.2002,35443.0
2019-09-09 09:50:00,107.8,108.02,107.76,108.02,27771.0,91.1663,91.3524,91.1325,91.3524,27771.0
2019-09-09 09:55:00,108.02,108.02,107.76,107.8,19419.0,91.3524,91.3524,91.1325,91.1663,19419.0
2019-09-09 10:00:00,107.82,107.95,107.77,107.85,37801.0,91.1832,91.2932,91.141,91.2086,37801.0
2019-09-09 10:05:00,107.83,107.91,107.55,107.63,26391.0,91.1917,91.2594,90.9549,91.0226,26391.0
2019-09-09 10:10:00,107.66,107.98,107.62,107.98,78246.0,91.0479,91.3186,91.0141,91.3186,78246.0
2019-09-09 10:15:00,107.98,108.14,107.96,108.01,68392.0,91.3186,91.4539,91.3016,91.3439,68392.0
2019-09-09 10:20:00,108.0,108.07,107.84,107.96,31958.0,91.3355,91.3947,91.2002,91.3016,31958.0
2019-09-09 10:25:00,107.94,108.12,107.94,108.02,33620.0,91.2847,91.437,91.2847,91.3524,33620.0
2019-09-09 10:30:00,108.02,108.14,107.99,108.02,27436.0,91.3524,91.4539,91.327,91.3524,27436.0
2019-09-09 10:35:00,108.02,108.13,108.0,108.13,43307.0,91.3524,91.4454,91.3355,91.4454,43307.0
2019-09-09 10:40:00,108.13,108.14,108.03,108.09,47621.0,91.4454,91.4539,91.3608,91.4116,47621.0
2019-09-09 10:45:00,108.08,108.1,107.89,107.93,85139.0,91.4031,91.42,91.2424,91.2763,85139.0
2019-09-09 10:50:00,107.92,108.0,107.9,107.97,21816.0,91.2678,91.3355,91.2509,91.3101,21816.0
2019-09-09 10:55:00,107.97,107.99,107.85,107.94,16561.0,91.3101,91.327,91.2086,91.2847,16561.0
2019-09-09 11:00:00,107.95,108.14,107.93,108.03,73749.0,91.2932,91.4539,91.2763,91.3608,73749.0
2019-09-09 11:05:00,108.05,108.06,107.92,107.94,30006.0,91.3778,91.3862,91.2678,91.2847,30006.0
2019-09-09 11:10:00,107.95,108.17,107.95,108.09,67679.0,91.2932,91.4792,91.2932,91.4116,67679.0
2019-09-09 11:15:00,108.09,108.18,107.99,108.1,94563.0,91.4116,91.4877,91.327,91.42,94563.0
2019-09-09 11:20:00,108.09,108.21,108.09,108.17,21307.0,91.4116,91.5131,91.4116,91.4792,21307.0
2019-09-09 11:25:00,108.15,108.16,108.0,108.14,22141.0,91.4623,91.4708,91.3355,91.4539,22141.0
2019-09-09 11:30:00,108.15,108.3,108.14,108.3,33917.0,91.4623,91.5892,91.4539,91.5892,33917.0
2019-09-09 11:35:00,108.29,108.31,108.13,108.14,38575.0,91.5807,91.5976,91.4454,91.4539,38575.0
2019-09-09 11:40:00,108.12,108.15,108.04,108.07,15843.0,91.437,91.4623,91.3693,91.3947,15843.0
2019-09-09 11:45:00,108.08,108.18,108.05,108.15,30416.0,91.4031,91.4877,91.3778,91.4623,30416.0
2019-09-09 11:50:00,108.14,108.41,108.14,108.4,36147.0,91.4539,91.6822,91.4539,91.6737,36147.0
2019-09-09 11:55:00,108.41,108.47,108.37,108.44,35422.0,91.6822,91.7329,91.6484,91.7076,35422.0
2019-09-09 12:00:00,108.45,108.5,108.35,108.36,39531.0,91.716,91.7583,91.6315,91.6399,39531.0
2019-09-09 12:05:00,108.35,108.35,108.12,108.16,16172.0,91.6315,91.6315,91.437,91.4708,16172.0
2019-09-09 12:10:00,108.14,108.18,108.05,108.05,17053.0,91.4539,91.4877,91.3778,91.3778,17053.0
2019-09-09 12:15:00,108.06,108.11,108.01,108.04,20310.0,91.3862,91.4285,91.3439,91.3693,20310.0
2019-09-09 12:20:00,108.04,108.05,107.94,107.96,19672.0,91.3693,91.3778,91.2847,91.3016,19672.0
2019-09-09 12:25:00,107.96,108.04,107.92,107.93,11136.0,91.3016,91.3693,91.2678,91.2763,11136.0
2019-09-09 12:30:00,107.94,107.94,107.79,107.83,15321.0,91.2847,91.2847,91.1579,91.1917,15321.0
2019-09-09 12:35:00,107.8,107.81,107.69,107.79,15439.0,91.1663,91.1748,91.0733,91.1579,15439.0
2019-09-09 12:40:00,107.77,107.9,107.77,107.87,13646.0,91.141,91.2509,91.141,91.2255,13646.0
2019-09-09 12:45:00,107.86,107.93,107.85,107.86,16749.0,91.2171,91.2763,91.2086,91.2171,16749.0
2019-09-09 12:50:00,107.85,107.99,107.85,107.98,15735.0,91.2086,91.327,91.2086,91.3186,15735.0
2019-09-09 12:55:00,107.99,108.11,107.98,108.04,15181.0,91.327,91.4285,91.3186,91.3693,15181.0
2019-09-09 13:00:00,108.04,108.13,107.98,108.09,17372.0,91.3693,91.4454,91.3186,91.4116,17372.0
2019-09-09 13:05:00,108.09,108.21,108.07,108.2,11159.0,91.4116,91.5131,91.3947,91.5046,11159.0
2019-09-09 13:10:00,108.2,108.21,108.15,108.18,20181.0,91.5046,91.5131,91.4623,91.4877,20181.0
2019-09-09 13:15:00,108.19,108.25,108.15,108.23,21509.0,91.4962,91.5469,91.4623,91.53,21509.0
2019-09-09 13:20:00,108.24,108.29,108.19,108.26,18013.0,91.5384,91.5807,91.4962,91.5553,18013.0
2019-09-09 13:25:00,108.27,108.3,108.23,108.27,24346.0,91.5638,91.5892,91.53,91.5638,24346.0
2019-09-09 13:30:00,108.27,108.34,108.22,108.3,24856.0,91.5638,91.623,91.5215,91.5892,24856.0
2019-09-09 13:35:00,108.29,108.35,108.26,108.35,22823.0,91.5807,91.6315,91.5553,91.6315,22823.0
2019-09-09 13:40:00,108.36,108.38,108.29,108.33,24906.0,91.6399,91.6568,91.5807,91.6145,24906.0
2019-09-09 13:45:00,108.32,108.54,108.31,108.51,30502.0,91.6061,91.7921,91.5976,91.7668,30502.0
2019-09-09 13:50:00,108.52,108.66,108.48,108.48,38880.0,91.7752,91.8936,91.7414,91.7414,38880.0
2019-09-09 13:55:00,108.49,108.53,108.41,108.42,20182.0,91.7499,91.7837,91.6822,91.6907,20182.0
2019-09-09 14:00:00,108.43,108.46,108.39,108.43,16512.0,91.6991,91.7245,91.6653,91.6991,16512.0
2019-09-09 14:05:00,108.43,108.43,108.24,108.25,15342.0,91.6991,91.6991,91.5384,91.5469,15342.0
2019-09-09 14:10:00,108.25,108.27,108.12,108.12,97960.0,91.5469,91.5638,91.437,91.437,97960.0
2019-09-09 14:15:00,108.12,108.15,107.99,108.0,25102.0,91.437,91.4623,91.327,91.3355,25102.0
2019-09-09 14:20:00,108.0,108.02,107.94,107.99,13235.0,91.3355,91.3524,91.2847,91.327,13235.0
2019-09-09 14:25:00,107.99,108.1,107.95,108.02,31371.0,91.327,91.42,91.2932,91.3524,31371.0
2019-09-09 14:30:00,108.01,108.14,108.0,108.14,16257.0,91.3439,91.4539,91.3355,91.4539,16257.0
2019-09-09 14:35:00,108.13,108.14,108.0,108.0,21142.0,91.4454,91.4539,91.3355,91.3355,21142.0
2019-09-09 14:40:00,108.0,108.06,107.95,107.97,14595.0,91.3355,91.3862,91.2932,91.3101,14595.0
2019-09-09 14:45:00,107.95,108.03,107.93,107.95,16454.0,91.2932,91.3608,91.2763,91.2932,16454.0
2019-09-09 14:50:00,107.95,108.0,107.92,107.95,26350.0,91.2932,91.3355,91.2678,91.2932,26350.0
2019-09-09 14:55:00,107.96,107.98,107.94,107.95,13480.0,91.3016,91.3186,91.2847,91.2932,13480.0
2019-09-09 15:00:00,107.94,108.02,107.91,107.95,27390.0,91.2847,91.3524,91.2594,91.2932,27390.0
2019-09-09 15:05:00,107.95,107.98,107.8,107.82,19019.0,91.2932,91.3186,91.1663,91.1832,19019.0
2019-09-09 15:10:00,107.8,107.91,107.79,107.86,18051.0,91.1663,91.2594,91.1579,91.2171,18051.0
2019-09-09 15:15:00,107.86,107.86,107.7,107.77,24127.0,91.2171,91.2171,91.0818,91.141,24127.0
2019-09-09 15:20:00,107.76,107.82,107.75,107.77,16885.0,91.1325,91.1832,91.124,91.141,16885.0
2019-09-09 15:25:00,107.76,107.77,107.62,107.65,21324.0,91.1325,91.141,91.0141,91.0395,21324.0
2019-09-09 15:30:00,107.64,107.71,107.61,107.64,35831.0,91.031,91.0902,91.0056,91.031,35831.0
2019-09-09 15:35:00,107.63,107.66,107.58,107.64,38507.0,91.0226,91.0479,90.9803,91.031,38507.0
2019-09-09 15:40:00,107.64,107.73,107.62,107.7,39813.0,91.031,91.1071,91.0141,91.0818,39813.0
2019-09-09 15:45:00,107.7,107.76,107.66,107.71,73749.0,91.0818,91.1325,91.0479,91.0902,73749.0
2019-09-09 15:50:00,107.71,107.9,107.69,107.9,132870.0,91.0902,91.2509,91.0733,91.2509,132870.0
2019-09-09 15:55:00,107.88,107.96,107.8,107.92,346346.0,91.234,91.3016,91.1663,91.2678,346346.0
2019-09-10 09:30:00,107.22,107.4,106.56,106.65,150478.0,90.6758,90.828,90.1177,90.1938,150478.0
2019-09-10 09:35:00,106.67,107.45,106.61,107.17,108909.0,90.2107,90.8703,90.1599,90.6335,108909.0
2019-09-10 09:40:00,107.18,107.36,106.84,106.85,41617.0,90.642,90.7942,90.3545,90.3629,41617.0
2019-09-10 09:45:00,106.84,107.07,106.64,106.66,51881.0,90.3545,90.549,90.1853,90.2022,51881.0
2019-09-10 09:50:00,106.6,106.65,106.41,106.5,41372.0,90.1515,90.1938,89.9908,90.0669,41372.0
2019-09-10 09:55:00,106.52,106.56,106.15,106.15,53422.0,90.0838,90.1177,89.7709,89.7709,53422.0
2019-09-10 10:00:00,106.15,106.61,106.08,106.31,151315.0,89.7709,90.1599,89.7117,89.9062,151315.0
2019-09-10 10:05:00,106.32,106.7,106.17,106.67,115993.0,89.9147,90.2361,89.7878,90.2107,115993.0
2019-09-10 10:10:00,106.69,106.69,106.39,106.44,48445.0,90.2276,90.2276,89.9739,90.0162,48445.0
2019-09-10 10:15:00,106.42,106.51,106.34,106.49,24180.0,89.9993,90.0754,89.9316,90.0585,24180.0
2019-09-10 10:20:00,106.45,106.73,106.41,106.66,27133.0,90.0246,90.2614,89.9908,90.2022,27133.0
2019-09-10 10:25:00,106.63,106.82,106.56,106.7,26682.0,90.1769,90.3375,90.1177,90.2361,26682.0
2019-09-10 10:30:00,106.7,106.71,106.45,106.58,19510.0,90.2361,90.2445,90.0246,90.1346,19510.0
2019-09-10 10:35:00,106.56,106.71,106.51,106.63,32782.0,90.1177,90.2445,90.0754,90.1769,32782.0
2019-09-10 10:40:00,106.63,106.65,106.47,106.51,20987.0,90.1769,90.1938,90.0415,90.0754,20987.0
2019-09-10 10:45:00,106.52,106.65,106.43,106.62,20921.0,90.0838,90.1938,90.0077,90.1684,20921.0
2019-09-10 10:50:00,106.61,106.76,106.59,106.73,23936.0,90.1599,90.2868,90.143,90.2614,23936.0
2019-09-10 10:55:00,106.72,106.83,106.67,106.74,95307.0,90.253,90.346,90.2107,90.2699,95307.0
2019-09-10 11:00:00,106.76,106.92,106.7,106.92,59287.0,90.2868,90.4221,90.2361,90.4221,59287.0
2019-09-10 11:05:00,106.93,106.94,106.75,106.87,51470.0,90.4306,90.439,90.2783,90.3798,51470.0
2019-09-10 11:10:00,106.88,106.91,106.76,106.89,40456.0,90.3883,90.4137,90.2868,90.3967,40456.0
2019-09-10 11:15:00,106.9,106.9,106.71,106.73,21936.0,90.4052,90.4052,90.2445,90.2614,21936.0
2019-09-10 11:20:00,106.7,106.71,106.61,106.64,19675.0,90.2361,90.2445,90.1599,90.1853,19675.0
2019-09-10 11:25:00,106.65,106.65,106.47,106.62,26819.0,90.1938,90.1938,90.0415,90.1684,26819.0
2019-09-10 11:30:00,106.62,106.67,106.56,106.63,21547.0,90.1684,90.2107,90.1177,90.1769,21547.0
2019-09-10 11:35:00,106.65,106.68,106.57,106.59,26237.0,90.1938,90.2191,90.1261,90.143,26237.0
2019-09-10 11:40:00,106.59,106.64,106.54,106.55,13535.0,90.143,90.1853,90.1007,90.1092,13535.0
2019-09-10 11:45:00,106.54,106.83,106.52,106.82,27087.0,90.1007,90.346,90.0838,90.3375,27087.0
2019-09-10 11:50:00,106.82,107.03,106.82,107.0,25594.0,90.3375,90.5151,90.3375,90.4898,25594.0
2019-09-10 11:55:00,107.02,107.02,106.88,106.91,22909.0,90.5067,90.5067,90.3883,90.4137,22909.0
2019-09-10 12:00:00,106.9,107.21,106.89,107.17,36136.0,90.4052,90.6674,90.3967,90.6335,36136.0
2019-09-10 12:05:00,107.15,107.24,107.1,107.23,21704.0,90.6166,90.6927,90.5743,90.6843,21704.0
2019-09-10 12:10:00,107.23,107.42,107.2,107.4,33860.0,90.6843,90.845,90.6589,90.828,33860.0
2019-09-10 12:15:00,107.38,107.43,107.27,107.35,81017.0,90.8111,90.8534,90.7181,90.7858,81017.0
2019-09-10 12:20:00,107.36,107.52,107.35,107.48,42135.0,90.7942,90.9295,90.7858,90.8957,42135.0
2019-09-10 12:25:00,107.47,107.49,107.33,107.42,46530.0,90.8872,90.9042,90.7688,90.845,46530.0
2019-09-10 12:30:00,107.42,107.42,107.34,107.39,23467.0,90.845,90.845,90.7773,90.8196,23467.0
2019-09-10 12:35:00,107.38,107.45,107.37,107.44,23713.0,90.8111,90.8703,90.8027,90.8619,23713.0
2019-09-10 12:40:00,107.44,107.57,107.44,107.55,25300.0,90.8619,90.9718,90.8619,90.9549,25300.0
2019-09-10 12:45:00,107.56,107.58,107.51,107.51,28099.0,90.9634,90.9803,90.9211,90.9211,28099.0
2019-09-10 12:50:00,107.52,107.53,107.36,107.38,40060.0,90.9295,90.938,90.7942,90.8111,40060.0
2019-09-10 12:55:00,107.36,107.36,107.3,107.34,29149.0,90.7942,90.7942,90.7435,90.7773,29149.0
2019-09-10 13:00:00,107.34,107.48,107.33,107.34,27825.0,90.7773,90.8957,90.7688,90.7773,27825.0
2019-09-10 13:05:00,107.33,107.37,107.27,107.3,29876.0,90.7688,90.8027,90.7181,90.7435,29876.0
2019-09-10 13:10:00,107.29,107.35,107.28,107.32,27704.0,90.735,90.7858,90.7266,90.7604,27704.0
2019-09-10 13:15:00,107.32,107.33,107.2,107.28,29669.0,90.7604,90.7688,90.6589,90.7266,29669.0
2019-09-10 13:20:00,107.28,107.28,107.17,107.19,42851.0,90.7266,90.7266,90.6335,90.6505,42851.0
2019-09-10 13:25:00,107.2,107.2,107.11,107.12,25761.0,90.6589,90.6589,90.5828,90.5913,25761.0
2019-09-10 13:30:00,107.11,107.13,107.07,107.11,23845.0,90.5828,90.5997,90.549,90.5828,23845.0
2019-09-10 13:35:00,107.11,107.22,107.11,107.19,28050.0,90.5828,90.6758,90.5828,90.6505,28050.0
2019-09-10 13:40:00,107.2,107.23,107.1,107.1,39905.0,90.6589,90.6843,90.5743,90.5743,39905.0
2019-09-10 13:45:00,107.1,107.23,107.1,107.23,37847.0,90.5743,90.6843,90.5743,90.6843,37847.0
2019-09-10 13:50:00,107.23,107.43,107.22,107.43,37532.0,90.6843,90.8534,90.6758,90.8534,37532.0
2019-09-10 13:55:00,107.43,107.47,107.38,107.38,37711.0,90.8534,90.8872,90.8111,90.8111,37711.0
2019-09-10 14:00:00,107.39,107.39,107.27,107.37,27918.0,90.8196,90.8196,90.7181,90.8027,27918.0
2019-09-10 14:05:00,107.39,107.42,107.25,107.26,30062.0,90.8196,90.845,90.7012,90.7097,30062.0
2019-09-10 14:10:00,107.25,107.27,107.08,107.09,26805.0,90.7012,90.7181,90.5574,90.5659,26805.0
2019-09-10 14:15:00,107.08,107.11,107.03,107.07,37683.0,90.5574,90.5828,90.5151,90.549,37683.0
2019-09-10 14:20:00,107.07,107.09,107.0,107.03,45506.0,90.549,90.5659,90.4898,90.5151,45506.0
2019-09-10 14:25:00,107.03,107.12,107.03,107.08,25342.0,90.5151,90.5913,90.5151,90.5574,25342.0
2019-09-10 14:30:00,107.07,107.2,107.06,107.19,34271.0,90.549,90.6589,90.5405,90.6505,34271.0
2019-09-10 14:35:00,107.2,107.2,107.11,107.17,25627.0,90.6589,90.6589,90.5828,90.6335,25627.0
2019-09-10 14:40:00,107.17,107.18,107.1,107.18,32107.0,90.6335,90.642,90.5743,90.642,32107.0
2019-09-10 14:45:00,107.18,107.2,107.08,107.11,25124.0,90.642,90.6589,90.5574,90.5828,25124.0
2019-09-10 14:50:00,107.1,107.13,107.0,107.1,27708.0,90.5743,90.5997,90.4898,90.5743,27708.0
2019-09-10 14:55:00,107.1,107.15,107.08,107.14,25373.0,90.5743,90.6166,90.5574,90.6082,25373.0
2019-09-10 15:00:00,107.14,107.15,107.08,107.14,33261.0,90.6082,90.6166,90.5574,90.6082,33261.0
2019-09-10 15:05:00,107.13,107.13,107.01,107.02,31729.0,90.5997,90.5997,90.4982,90.5067,31729.0
2019-09-10 15:10:00,107.02,107.12,107.01,107.09,32096.0,90.5067,90.5913,90.4982,90.5659,32096.0
2019-09-10 15:15:00,107.08,107.11,107.06,107.08,23650.0,90.5574,90.5828,90.5405,90.5574,23650.0
2019-09-10 15:20:00,107.08,107.08,106.97,107.0,41023.0,90.5574,90.5574,90.4644,90.4898,41023.0
2019-09-10 15:25:00,107.0,107.07,106.98,107.05,37883.0,90.4898,90.549,90.4729,90.5321,37883.0
2019-09-10 15:30:00,107.06,107.09,107.01,107.05,52962.0,90.5405,90.5659,90.4982,90.5321,52962.0
2019-09-10 15:35:00,107.05,107.08,107.03,107.05,65861.0,90.5321,90.5574,90.5151,90.5321,65861.0
2019-09-10 15:40:00,107.06,107.27,107.05,107.24,59292.0,90.5405,90.7181,90.5321,90.6927,59292.0
2019-09-10 15:45:00,107.24,107.25,107.15,107.15,66727.0,90.6927,90.7012,90.6166,90.6166,66727.0
2019-09-10 15:50:00,107.15,107.23,107.11,107.11,116611.0,90.6166,90.6843,90.5828,90.5828,116611.0
2019-09-10 15:55:00,107.12,107.43,107.11,107.4,235949.0,90.5913,90.8534,90.5828,90.828,235949.0
2019-09-11 09:30:00,108.2,108.28,107.6,108.04,160492.0,91.5046,91.5723,90.9972,91.3693,160492.0
2019-09-11 09:35:00,108.01,108.5,108.01,108.27,40646.0,91.3439,91.7583,91.3439,91.5638,40646.0
2019-09-11 09:40:00,108.3,108.48,107.89,107.98,72519.0,91.5892,91.7414,91.2424,91.3186,72519.0
2019-09-11 09:45:00,107.99,108.15,107.95,108.04,60640.0,91.327,91.4623,91.2932,91.3693,60640.0
2019-09-11 09:50:00,108.04,108.05,107.67,107.88,72388.0,91.3693,91.3778,91.0564,91.234,72388.0
2019-09-11 09:55:00,107.85,108.06,107.81,107.98,33351.0,91.2086,91.3862,91.1748,91.3186,33351.0
2019-09-11 10:00:00,107.99,108.07,107.9,108.01,61250.0,91.327,91.3947,91.2509,91.3439,61250.0
2019-09-11 10:05:00,108.01,108.06,107.9,107.9,38502.0,91.3439,91.3862,91.2509,91.2509,38502.0
2019-09-11 10:10:00,107.91,108.1,107.88,107.94,46126.0,91.2594,91.42,91.234,91.2847,46126.0
2019-09-11 10:15:00,107.96,108.09,107.94,108.09,50384.0,91.3016,91.4116,91.2847,91.4116,50384.0
2019-09-11 10:20:00,108.09,108.1,107.96,108.04,49919.0,91.4116,91.42,91.3016,91.3693,49919.0
2019-09-11 10:25:00,108.05,108.11,107.72,107.76,47164.0,91.3778,91.4285,91.0987,91.1325,47164.0
2019-09-11 10:30:00,107.72,107.81,107.65,107.76,57259.0,91.0987,91.1748,91.0395,91.1325,57259.0
2019-09-11 10:35:00,107.75,107.84,107.65,107.78,44253.0,91.124,91.2002,91.0395,91.1494,44253.0
2019-09-11 10:40:00,107.79,107.84,107.71,107.78,51583.0,91.1579,91.2002,91.0902,91.1494,51583.0
2019-09-11 10:45:00,107.79,107.86,107.62,107.67,104964.0,91.1579,91.2171,91.0141,91.0564,104964.0
2019-09-11 10:50:00,107.66,107.71,107.56,107.57,25672.0,91.0479,91.0902,90.9634,90.9718,25672.0
2019-09-11 10:55:00,107.57,107.67,107.5,107.67,31596.0,90.9718,91.0564,90.9126,91.0564,31596.0
2019-09-11 11:00:00,107.67,107.82,107.67,107.82,51275.0,91.0564,91.1832,91.0564,91.1832,51275.0
2019-09-11 11:05:00,107.83,108.07,107.83,108.02,48744.0,91.1917,91.3947,91.1917,91.3524,48744.0
2019-09-11 11:10:00,108.01,108.19,108.0,108.19,34136.0,91.3439,91.4962,91.3355,91.4962,34136.0
2019-09-11 11:15:00,108.19,108.38,108.19,108.36,69228.0,91.4962,91.6568,91.4962,91.6399,69228.0
2019-09-11 11:20:00,108.37,108.64,108.37,108.57,69691.0,91.6484,91.8767,91.6484,91.8175,69691.0
2019-09-11 11:25:00,108.56,108.7,108.56,108.68,32044.0,91.8091,91.9275,91.8091,91.9105,32044.0
2019-09-11 11:30:00,108.67,108.88,108.65,108.66,134038.0,91.9021,92.0797,91.8852,91.8936,134038.0
2019-09-11 11:35:00,108.66,108.91,108.63,108.86,40521.0,91.8936,92.1051,91.8683,92.0628,40521.0
2019-09-11 11:40:00,108.86,109.08,108.84,108.98,89009.0,92.0628,92.2488,92.0459,92.1643,89009.0
2019-09-11 11:45:00,108.99,109.08,108.91,108.98,42522.0,92.1727,92.2488,92.1051,92.1643,42522.0
2019-09-11 11:50:00,108.97,109.12,108.92,109.1,42017.0,92.1558,92.2827,92.1135,92.2657,42017.0
2019-09-11 11:55:00,109.12,109.23,109.09,109.19,39739.0,92.2827,92.3757,92.2573,92.3418,39739.0
2019-09-11 12:00:00,109.19,109.21,108.96,109.09,116125.0,92.3418,92.3588,92.1473,92.2573,116125.0
2019-09-11 12:05:00,109.08,109.21,109.08,109.19,31598.0,92.2488,92.3588,92.2488,92.3418,31598.0
2019-09-11 12:10:00,109.19,109.26,109.15,109.25,33925.0,92.3418,92.401,92.308,92.3926,33925.0
2019-09-11 12:15:00,109.25,109.37,109.18,109.28,59952.0,92.3926,92.4941,92.3334,92.418,59952.0
2019-09-11 12:20:00,109.28,109.3,109.16,109.25,42475.0,92.418,92.4349,92.3165,92.3926,42475.0
2019-09-11 12:25:00,109.25,109.25,109.1,109.13,47873.0,92.3926,92.3926,92.2657,92.2911,47873.0
2019-09-11 12:30:00,109.12,109.23,109.11,109.2,25449.0,92.2827,92.3757,92.2742,92.3503,25449.0
2019-09-11 12:35:00,109.2,109.2,109.05,109.06,32493.0,92.3503,92.3503,92.2235,92.2319,32493.0
2019-09-11 12:40:00,109.05,109.07,108.92,109.01,53559.0,92.2235,92.2404,92.1135,92.1896,53559.0
2019-09-11 12:45:00,109.02,109.13,109.02,109.07,34444.0,92.1981,92.2911,92.1981,92.2404,34444.0
2019-09-11 12:50:00,109.06,109.11,109.02,109.05,27015.0,92.2319,92.2742,92.1981,92.2235,27015.0
2019-09-11 12:55:00,109.06,109.15,109.05,109.13,24975.0,92.2319,92.308,92.2235,92.2911,24975.0
2019-09-11 13:00:00,109.13,109.18,109.01,109.01,18065.0,92.2911,92.3334,92.1896,92.1896,18065.0
2019-09-11 13:05:00,109.01,109.02,108.88,108.94,21042.0,92.1896,92.1981,92.0797,92.1304,21042.0
2019-09-11 13:10:00,108.93,108.93,108.78,108.82,30143.0,92.122,92.122,91.9951,92.0289,30143.0
2019-09-11 13:15:00,108.81,108.89,108.77,108.83,46556.0,92.0205,92.0881,91.9867,92.0374,46556.0
2019-09-11 13:20:00,108.82,108.83,108.74,108.76,34691.0,92.0289,92.0374,91.9613,91.9782,34691.0
2019-09-11 13:25:00,108.78,108.8,108.71,108.72,20504.0,91.9951,92.012,91.9359,91.9444,20504.0
2019-09-11 13:30:00,108.73,108.82,108.66,108.68,30775.0,91.9528,92.0289,91.8936,91.9105,30775.0
2019-09-11 13:35:00,108.67,108.68,108.59,108.6,20135.0,91.9021,91.9105,91.8344,91.8429,20135.0
2019-09-11 13:40:00,108.6,108.71,108.53,108.7,95721.0,91.8429,91.9359,91.7837,91.9275,95721.0
2019-09-11 13:45:00,108.72,108.75,108.62,108.65,23840.0,91.9444,91.9697,91.8598,91.8852,23840.0
2019-09-11 13:50:00,108.65,108.69,108.59,108.6,30058.0,91.8852,91.919,91.8344,91.8429,30058.0
2019-09-11 13:55:00,108.59,108.66,108.59,108.62,33700.0,91.8344,91.8936,91.8344,91.8598,33700.0
2019-09-11 14:00:00,108.62,108.66,108.59,108.6,32999.0,91.8598,91.8936,91.8344,91.8429,32999.0
2019-09-11 14:05:00,108.6,108.77,108.59,108.73,48597.0,91.8429,91.9867,91.8344,91.9528,48597.0
2019-09-11 14:10:00,108.73,108.73,108.59,108.64,23680.0,91.9528,91.9528,91.8344,91.8767,23680.0
2019-09-11 14:15:00,108.65,108.66,108.57,108.6,42929.0,91.8852,91.8936,91.8175,91.8429,42929.0
2019-09-11 14:20:00,108.6,108.62,108.56,108.61,48185.0,91.8429,91.8598,91.8091,91.8513,48185.0
2019-09-11 14:25:00,108.61,108.62,108.44,108.57,47665.0,91.8513,91.8598,91.7076,91.8175,47665.0
2019-09-11 14:30:00,108.57,108.63,108.55,108.62,31766.0,91.8175,91.8683,91.8006,91.8598,31766.0
2019-09-11 14:35:00,108.62,108.76,108.59,108.7,31950.0,91.8598,91.9782,91.8344,91.9275,31950.0
2019-09-11 14:40:00,108.7,108.83,108.69,108.78,37449.0,91.9275,92.0374,91.919,91.9951,37449.0
2019-09-11 14:45:00,108.78,108.84,108.75,108.84,75331.0,91.9951,92.0459,91.9697,92.0459,75331.0
2019-09-11 14:50:00,108.84,108.86,108.58,108.62,45907.0,92.0459,92.0628,91.826,91.8598,45907.0
2019-09-11 14:55:00,108.63,108.71,108.63,108.67,40069.0,91.8683,91.9359,91.8683,91.9021,40069.0
2019-09-11 15:00:00,108.68,108.69,108.56,108.58,85586.0,91.9105,91.919,91.8091,91.826,85586.0
2019-09-11 15:05:00,108.58,108.59,108.57,108.59,84704.0,91.826,91.8344,91.8175,91.8344,84704.0
2019-09-11 15:10:00,108.59,108.64,108.58,108.61,60494.0,91.8344,91.8767,91.826,91.8513,60494.0
2019-09-11 15:15:00,108.6,108.63,108.42,108.43,69710.0,91.8429,91.8683,91.6907,91.6991,69710.0
2019-09-11 15:20:00,108.43,108.55,108.42,108.55,72461.0,91.6991,91.8006,91.6907,91.8006,72461.0
2019-09-11 15:25:00,108.55,108.61,108.5,108.51,86241.0,91.8006,91.8513,91.7583,91.7668,86241.0
2019-09-11 15:30:00,108.5,108.65,108.47,108.63,77740.0,91.7583,91.8852,91.7329,91.8683,77740.0
2019-09-11 15:35:00,108.63,108.72,108.6,108.7,82806.0,91.8683,91.9444,91.8429,91.9275,82806.0
2019-09-11 15:40:00,108.7,108.7,108.59,108.62,99625.0,91.9275,91.9275,91.8344,91.8598,99625.0
2019-09-11 15:45:00,108.61,108.62,108.5,108.61,147034.0,91.8513,91.8598,91.7583,91.8513,147034.0
2019-09-11 15:50:00,108.61,108.69,108.59,108.65,150861.0,91.8513,91.919,91.8344,91.8852,150861.0
2019-09-11 15:55:00,108.66,108.69,108.58,108.67,323306.0,91.8936,91.919,91.826,91.9021,323306.0
2019-09-12 09:30:00,109.5,109.89,109.39,109.84,173786.0,92.604,92.9338,92.511,92.8916,173786.0
2019-09-12 09:35:00,109.83,110.47,109.82,110.13,167058.0,92.8831,93.4243,92.8746,93.1368,167058.0
2019-09-12 09:40:00,110.14,110.31,109.96,110.11,93965.0,93.1453,93.289,92.993,93.1199,93965.0
2019-09-12 09:45:00,110.09,110.36,110.05,110.19,83951.0,93.103,93.3313,93.0692,93.1875,83951.0
2019-09-12 09:50:00,110.19,110.29,109.74,109.87,46218.0,93.1875,93.2721,92.807,92.9169,46218.0
2019-09-12 09:55:00,109.85,110.08,109.66,110.06,67458.0,92.9,93.0945,92.7393,93.0776,67458.0
2019-09-12 10:00:00,110.05,110.15,109.73,109.8,47035.0,93.0692,93.1537,92.7985,92.8577,47035.0
2019-09-12 10:05:00,109.77,109.97,109.73,109.79,36063.0,92.8324,93.0015,92.7985,92.8493,36063.0
2019-09-12 10:10:00,109.79,110.35,109.74,109.96,137883.0,92.8493,93.3229,92.807,92.993,137883.0
2019-09-12 10:15:00,109.94,109.97,109.72,109.78,51414.0,92.9761,93.0015,92.7901,92.8408,51414.0
2019-09-12 10:20:00,109.78,110.24,109.77,110.03,53915.0,92.8408,93.2298,92.8324,93.0522,53915.0
2019-09-12 10:25:00,110.05,110.66,110.05,110.38,101773.0,93.0692,93.585,93.0692,93.3482,101773.0
2019-09-12 10:30:00,110.36,110.36,110.01,110.25,61991.0,93.3313,93.3313,93.0353,93.2383,61991.0
2019-09-12 10:35:00,110.29,110.35,110.12,110.22,31181.0,93.2721,93.3229,93.1283,93.2129,31181.0
2019-09-12 10:40:00,110.23,110.32,110.16,110.27,31178.0,93.2214,93.2975,93.1622,93.2552,31178.0
2019-09-12 10:45:00,110.28,110.47,110.25,110.33,45077.0,93.2637,93.4243,93.2383,93.3059,45077.0
2019-09-12 10:50:00,110.31,110.38,110.05,110.28,78736.0,93.289,93.3482,93.0692,93.2637,78736.0
2019-09-12 10:55:00,110.27,110.35,110.15,110.25,54670.0,93.2552,93.3229,93.1537,93.2383,54670.0
2019-09-12 11:00:00,110.27,110.3,110.06,110.29,44802.0,93.2552,93.2806,93.0776,93.2721,44802.0
2019-09-12 11:05:00,110.34,110.49,110.26,110.43,38348.0,93.3144,93.4413,93.2467,93.3905,38348.0
2019-09-12 11:10:00,110.41,110.44,110.28,110.32,38130.0,93.3736,93.399,93.2637,93.2975,38130.0
2019-09-12 11:15:00,110.29,110.35,110.26,110.34,23099.0,93.2721,93.3229,93.2467,93.3144,23099.0
2019-09-12 11:20:00,110.35,110.45,110.31,110.38,28913.0,93.3229,93.4074,93.289,93.3482,28913.0
2019-09-12 11:25:00,110.38,110.5,110.36,110.48,28512.0,93.3482,93.4497,93.3313,93.4328,28512.0
2019-09-12 11:30:00,110.48,110.65,110.48,110.64,65473.0,93.4328,93.5766,93.4328,93.5681,65473.0
2019-09-12 11:35:00,110.64,110.7,110.61,110.66,47069.0,93.5681,93.6189,93.5427,93.585,47069.0
2019-09-12 11:40:00,110.67,110.69,110.61,110.62,34521.0,93.5935,93.6104,93.5427,93.5512,34521.0
2019-09-12 11:45:00,110.61,110.63,110.48,110.55,24256.0,93.5427,93.5597,93.4328,93.492,24256.0
2019-09-12 11:50:00,110.56,110.66,110.52,110.66,36198.0,93.5005,93.585,93.4666,93.585,36198.0
2019-09-12 11:55:00,110.67,110.78,110.65,110.78,41831.0,93.5935,93.6865,93.5766,93.6865,41831.0
2019-09-12 12:00:00,110.77,110.88,110.76,110.82,27293.0,93.6781,93.7711,93.6696,93.7203,27293.0
2019-09-12 12:05:00,110.83,110.9,110.76,110.9,30008.0,93.7288,93.788,93.6696,93.788,30008.0
2019-09-12 12:10:00,110.89,110.96,110.86,110.91,27451.0,93.7795,93.8387,93.7542,93.7965,27451.0
2019-09-12 12:15:00,110.91,110.91,110.77,110.8,26377.0,93.7965,93.7965,93.6781,93.7034,26377.0
2019-09-12 12:20:00,110.8,110.82,110.71,110.73,25930.0,93.7034,93.7203,93.6273,93.6442,25930.0
2019-09-12 12:25:00,110.73,110.92,110.73,110.9,24068.0,93.6442,93.8049,93.6442,93.788,24068.0
2019-09-12 12:30:00,110.9,110.97,110.81,110.84,22863.0,93.788,93.8472,93.7119,93.7373,22863.0
2019-09-12 12:35:00,110.83,110.86,110.79,110.83,28857.0,93.7288,93.7542,93.695,93.7288,28857.0
2019-09-12 12:40:00,110.83,110.93,110.83,110.92,26688.0,93.7288,93.8134,93.7288,93.8049,26688.0
2019-09-12 12:45:00,110.92,110.99,110.91,110.97,28574.0,93.8049,93.8641,93.7965,93.8472,28574.0
2019-09-12 12:50:00,110.97,111.05,110.95,111.05,69250.0,93.8472,93.9148,93.8303,93.9148,69250.0
2019-09-12 12:55:00,111.03,111.1,110.98,111.09,60899.0,93.8979,93.9571,93.8557,93.9487,60899.0
2019-09-12 13:00:00,111.09,111.14,111.01,111.1,45040.0,93.9487,93.991,93.881,93.9571,45040.0
2019-09-12 13:05:00,111.11,111.17,111.03,111.13,22373.0,93.9656,94.0163,93.8979,93.9825,22373.0
2019-09-12 13:10:00,111.14,111.24,111.12,111.22,29083.0,93.991,94.0755,93.974,94.0586,29083.0
2019-09-12 13:15:00,111.22,111.22,111.13,111.19,18055.0,94.0586,94.0586,93.9825,94.0332,18055.0
2019-09-12 13:20:00,111.19,111.21,110.99,111.01,18774.0,94.0332,94.0502,93.8641,93.881,18774.0
2019-09-12 13:25:00,111.02,111.02,110.9,110.94,24341.0,93.8895,93.8895,93.788,93.8218,24341.0
2019-09-12 13:30:00,110.94,110.96,110.9,110.93,11869.0,93.8218,93.8387,93.788,93.8134,11869.0
2019-09-12 13:35:00,110.93,110.93,110.82,110.9,47955.0,93.8134,93.8134,93.7203,93.788,47955.0
2019-09-12 13:40:00,110.91,111.01,110.9,110.99,20875.0,93.7965,93.881,93.788,93.8641,20875.0
2019-09-12 13:45:00,110.99,111.02,110.94,110.99,13704.0,93.8641,93.8895,93.8218,93.8641,13704.0
2019-09-12 13:50:00,111.01,111.1,111.01,111.06,17355.0,93.881,93.9571,93.881,93.9233,17355.0
2019-09-12 13:55:00,111.06,111.08,111.01,111.01,11321.0,93.9233,93.9402,93.881,93.881,11321.0
2019-09-12 14:00:00,111.02,111.05,110.93,110.97,45742.0,93.8895,93.9148,93.8134,93.8472,45742.0
2019-09-12 14:05:00,110.98,111.0,110.85,110.87,51949.0,93.8557,93.8726,93.7457,93.7626,51949.0
2019-09-12 14:10:00,110.87,110.88,110.79,110.83,24782.0,93.7626,93.7711,93.695,93.7288,24782.0
2019-09-12 14:15:00,110.82,110.83,110.77,110.81,25345.0,93.7203,93.7288,93.6781,93.7119,25345.0
2019-09-12 14:20:00,110.82,110.84,110.8,110.82,19842.0,93.7203,93.7373,93.7034,93.7203,19842.0
2019-09-12 14:25:00,110.82,110.82,110.77,110.79,19274.0,93.7203,93.7203,93.6781,93.695,19274.0
2019-09-12 14:30:00,110.79,110.89,110.75,110.81,22540.0,93.695,93.7795,93.6611,93.7119,22540.0
2019-09-12 14:35:00,110.81,110.91,110.8,110.83,17435.0,93.7119,93.7965,93.7034,93.7288,17435.0
2019-09-12 14:40:00,110.83,110.9,110.78,110.78,26020.0,93.7288,93.788,93.6865,93.6865,26020.0
2019-09-12 14:45:00,110.78,110.83,110.74,110.75,21262.0,93.6865,93.7288,93.6527,93.6611,21262.0
2019-09-12 14:50:00,110.75,110.77,110.68,110.69,16855.0,93.6611,93.6781,93.6019,93.6104,16855.0
2019-09-12 14:55:00,110.7,110.77,110.68,110.77,45494.0,93.6189,93.6781,93.6019,93.6781,45494.0
2019-09-12 15:00:00,110.77,110.85,110.77,110.82,35754.0,93.6781,93.7457,93.6781,93.7203,35754.0
2019-09-12 15:05:00,110.82,110.84,110.78,110.79,37703.0,93.7203,93.7373,93.6865,93.695,37703.0
2019-09-12 15:10:00,110.79,110.8,110.63,110.64,32207.0,93.695,93.7034,93.5597,93.5681,32207.0
2019-09-12 15:15:00,110.63,110.64,110.53,110.53,27976.0,93.5597,93.5681,93.4751,93.4751,27976.0
2019-09-12 15:20:00,110.54,110.61,110.52,110.55,45464.0,93.4835,93.5427,93.4666,93.492,45464.0
2019-09-12 15:25:00,110.55,110.63,110.53,110.57,47618.0,93.492,93.5597,93.4751,93.5089,47618.0
2019-09-12 15:30:00,110.57,110.58,110.4,110.41,63358.0,93.5089,93.5174,93.3651,93.3736,63358.0
2019-09-12 15:35:00,110.42,110.49,110.42,110.44,66567.0,93.3821,93.4413,93.3821,93.399,66567.0
2019-09-12 15:40:00,110.44,110.48,110.42,110.47,58462.0,93.399,93.4328,93.3821,93.4243,58462.0
2019-09-12 15:45:00,110.46,110.52,110.44,110.48,122465.0,93.4159,93.4666,93.399,93.4328,122465.0
2019-09-12 15:50:00,110.48,110.51,110.43,110.45,171016.0,93.4328,93.4582,93.3905,93.4074,171016.0
2019-09-12 15:55:00,110.45,110.59,110.31,110.4,327429.0,93.4074,93.5258,93.289,93.3651,327429.0
2019-09-13 09:30:00,110.0,110.31,109.8,110.17,136129.0,93.0269,93.289,92.8577,93.1706,136129.0
2019-09-13 09:35:00,110.16,110.26,110.04,110.08,46750.0,93.1622,93.2467,93.0607,93.0945,46750.0
2019-09-13 09:40:00,110.09,110.36,109.86,110.29,44408.0,93.103,93.3313,92.9085,93.2721,44408.0
2019-09-13 09:45:00,110.33,110.37,110.07,110.12,26282.0,93.3059,93.3398,93.0861,93.1283,26282.0
2019-09-13 09:50:00,110.14,110.2,110.02,110.17,27614.0,93.1453,93.196,93.0438,93.1706,27614.0
2019-09-13 09:55:00,110.15,110.37,110.03,110.22,72113.0,93.1537,93.3398,93.0522,93.2129,72113.0
2019-09-13 10:00:00,110.23,110.24,110.1,110.23,36645.0,93.2214,93.2298,93.1114,93.2214,36645.0
2019-09-13 10:05:00,110.23,110.41,110.17,110.41,51718.0,93.2214,93.3736,93.1706,93.3736,51718.0
2019-09-13 10:10:00,110.4,110.41,110.23,110.36,76437.0,93.3651,93.3736,93.2214,93.3313,76437.0
2019-09-13 10:15:00,110.35,110.43,110.22,110.42,82230.0,93.3229,93.3905,93.2129,93.3821,82230.0
2019-09-13 10:20:00,110.41,110.41,110.32,110.37,23431.0,93.3736,93.3736,93.2975,93.3398,23431.0
2019-09-13 10:25:00,110.37,110.41,110.12,110.12,47733.0,93.3398,93.3736,93.1283,93.1283,47733.0
2019-09-13 10:30:00,110.12,110.22,110.07,110.08,85076.0,93.1283,93.2129,93.0861,93.0945,85076.0
2019-09-13 10:35:00,110.09,110.17,110.06,110.17,132803.0,93.103,93.1706,93.0776,93.1706,132803.0
2019-09-13 10:40:00,110.17,110.24,110.1,110.23,42331.0,93.1706,93.2298,93.1114,93.2214,42331.0
2019-09-13 10:45:00,110.23,110.38,110.21,110.29,32160.0,93.2214,93.3482,93.2045,93.2721,32160.0
2019-09-13 10:50:00,110.28,110.37,110.23,110.36,45813.0,93.2637,93.3398,93.2214,93.3313,45813.0
2019-09-13 10:55:00,110.36,110.42,110.3,110.42,26887.0,93.3313,93.3821,93.2806,93.3821,26887.0
2019-09-13 11:00:00,110.43,110.48,110.32,110.32,68771.0,93.3905,93.4328,93.2975,93.2975,68771.0
2019-09-13 11:05:00,110.32,110.42,110.29,110.4,43011.0,93.2975,93.3821,93.2721,93.3651,43011.0
2019-09-13 11:10:00,110.4,110.41,110.34,110.38,33500.0,93.3651,93.3736,93.3144,93.3482,33500.0
2019-09-13 11:15:00,110.38,110.44,110.36,110.41,45684.0,93.3482,93.399,93.3313,93.3736,45684.0
2019-09-13 11:20:00,110.4,110.4,110.34,110.36,26915.0,93.3651,93.3651,93.3144,93.3313,26915.0
2019-09-13 11:25:00,110.36,110.42,110.3,110.35,44660.0,93.3313,93.3821,93.2806,93.3229,44660.0
2019-09-13 11:30:00,110.37,110.4,110.27,110.3,48736.0,93.3398,93.3651,93.2552,93.2806,48736.0
2019-09-13 11:35:00,110.31,110.33,110.19,110.19,39370.0,93.289,93.3059,93.1875,93.1875,39370.0
2019-09-13 11:40:00,110.2,110.24,110.17,110.19,70968.0,93.196,93.2298,93.1706,93.1875,70968.0
2019-09-13 11:45:00,110.19,110.28,110.19,110.23,35835.0,93.1875,93.2637,93.1875,93.2214,35835.0
2019-09-13 11:50:00,110.23,110.23,110.06,110.06,137649.0,93.2214,93.2214,93.0776,93.0776,137649.0
2019-09-13 11:55:00,110.06,110.08,109.98,109.98,113313.0,93.0776,93.0945,93.01,93.01,113313.0
2019-09-13 12:00:00,109.98,110.02,109.77,110.02,81796.0,93.01,93.0438,92.8324,93.0438,81796.0
2019-09-13 12:05:00,110.01,110.12,109.99,110.11,66879.0,93.0353,93.1283,93.0184,93.1199,66879.0
2019-09-13 12:10:00,110.11,110.13,110.03,110.05,87643.0,93.1199,93.1368,93.0522,93.0692,87643.0
2019-09-13 12:15:00,110.04,110.04,109.93,109.94,20545.0,93.0607,93.0607,92.9677,92.9761,20545.0
2019-09-13 12:20:00,109.94,110.0,109.85,109.99,82903.0,92.9761,93.0269,92.9,93.0184,82903.0
2019-09-13 12:25:00,110.0,110.04,109.89,109.92,67451.0,93.0269,93.0607,92.9338,92.9592,67451.0
2019-09-13 12:30:00,109.91,109.97,109.88,109.95,48350.0,92.9508,93.0015,92.9254,92.9846,48350.0
2019-09-13 12:35:00,109.95,110.0,109.94,109.98,35292.0,92.9846,93.0269,92.9761,93.01,35292.0
2019-09-13 12:40:00,109.98,110.11,109.98,110.01,62539.0,93.01,93.1199,93.01,93.0353,62539.0
2019-09-13 12:45:00,110.02,110.03,109.91,109.91,14725.0,93.0438,93.0522,92.9508,92.9508,14725.0
2019-09-13 12:50:00,109.91,109.93,109.83,109.83,24346.0,92.9508,92.9677,92.8831,92.8831,24346.0
2019-09-13 12:55:00,109.84,109.86,109.79,109.85,40483.0,92.8916,92.9085,92.8493,92.9,40483.0
2019-09-13 13:00:00,109.85,109.87,109.84,109.85,16433.0,92.9,92.9169,92.8916,92.9,16433.0
2019-09-13 13:05:00,109.86,109.97,109.84,109.96,49449.0,92.9085,93.0015,92.8916,92.993,49449.0
2019-09-13 13:10:00,109.95,110.01,109.94,109.95,22132.0,92.9846,93.0353,92.9761,92.9846,22132.0
2019-09-13 13:15:00,109.96,109.97,109.93,109.95,54304.0,92.993,93.0015,92.9677,92.9846,54304.0
2019-09-13 13:20:00,109.95,109.95,109.87,109.89,47088.0,92.9846,92.9846,92.9169,92.9338,47088.0
2019-09-13 13:25:00,109.88,109.93,109.87,109.89,17922.0,92.9254,92.9677,92.9169,92.9338,17922.0
2019-09-13 13:30:00,109.9,109.92,109.83,109.89,17062.0,92.9423,92.9592,92.8831,92.9338,17062.0
2019-09-13 13:35:00,109.89,109.92,109.82,109.83,14458.0,92.9338,92.9592,92.8746,92.8831,14458.0
2019-09-13 13:40:00,109.83,109.83,109.6,109.6,22238.0,92.8831,92.8831,92.6886,92.6886,22238.0
2019-09-13 13:45:00,109.59,109.6,109.52,109.55,30353.0,92.6801,92.6886,92.6209,92.6463,30353.0
2019-09-13 13:50:00,109.55,109.56,109.43,109.47,31339.0,92.6463,92.6548,92.5448,92.5786,31339.0
2019-09-13 13:55:00,109.46,109.5,109.37,109.5,122689.0,92.5702,92.604,92.4941,92.604,122689.0
2019-09-13 14:00:00,109.5,109.51,109.31,109.41,34691.0,92.604,92.6125,92.4433,92.5279,34691.0
2019-09-13 14:05:00,109.41,109.5,109.4,109.43,33670.0,92.5279,92.604,92.5194,92.5448,33670.0
2019-09-13 14:10:00,109.41,109.41,109.3,109.41,54060.0,92.5279,92.5279,92.4349,92.5279,54060.0
2019-09-13 14:15:00,109.42,109.45,109.4,109.44,38310.0,92.5364,92.5617,92.5194,92.5533,38310.0
2019-09-13 14:20:00,109.45,109.55,109.44,109.55,70516.0,92.5617,92.6463,92.5533,92.6463,70516.0
2019-09-13 14:25:00,109.56,109.65,109.55,109.62,15504.0,92.6548,92.7309,92.6463,92.7055,15504.0
2019-09-13 14:30:00,109.61,109.71,109.58,109.69,19663.0,92.697,92.7816,92.6717,92.7647,19663.0
2019-09-13 14:35:00,109.68,109.76,109.68,109.73,17486.0,92.7562,92.8239,92.7562,92.7985,17486.0
2019-09-13 14:40:00,109.71,109.77,109.64,109.76,29787.0,92.7816,92.8324,92.7224,92.8239,29787.0
2019-09-13 14:45:00,109.75,109.87,109.73,109.81,62022.0,92.8154,92.9169,92.7985,92.8662,62022.0
2019-09-13 14:50:00,109.8,109.82,109.74,109.81,22873.0,92.8577,92.8746,92.807,92.8662,22873.0
2019-09-13 14:55:00,109.8,109.94,109.8,109.84,20236.0,92.8577,92.9761,92.8577,92.8916,20236.0
2019-09-13 15:00:00,109.83,109.83,109.74,109.75,30223.0,92.8831,92.8831,92.807,92.8154,30223.0
2019-09-13 15:05:00,109.75,109.76,109.56,109.59,60686.0,92.8154,92.8239,92.6548,92.6801,60686.0
2019-09-13 15:10:00,109.58,109.67,109.58,109.66,37853.0,92.6717,92.7478,92.6717,92.7393,37853.0
2019-09-13 15:15:00,109.65,109.69,109.63,109.68,80439.0,92.7309,92.7647,92.714,92.7562,80439.0
2019-09-13 15:20:00,109.68,109.71,109.63,109.7,34879.0,92.7562,92.7816,92.714,92.7732,34879.0
2019-09-13 15:25:00,109.7,109.75,109.7,109.73,23599.0,92.7732,92.8154,92.7732,92.7985,23599.0
2019-09-13 15:30:00,109.73,109.76,109.66,109.67,40683.0,92.7985,92.8239,92.7393,92.7478,40683.0
2019-09-13 15:35:00,109.67,109.72,109.66,109.69,36100.0,92.7478,92.7901,92.7393,92.7647,36100.0
2019-09-13 15:40:00,109.68,109.87,109.67,109.81,51971.0,92.7562,92.9169,92.7478,92.8662,51971.0
2019-09-13 15:45:00,109.81,109.83,109.74,109.81,51554.0,92.8662,92.8831,92.807,92.8662,51554.0
2019-09-13 15:50:00,109.81,109.89,109.72,109.74,94116.0,92.8662,92.9338,92.7901,92.807,94116.0
2019-09-13 15:55:00,109.75,109.8,109.56,109.67,245583.0,92.8154,92.8577,92.6548,92.7478,245583.0
2019-09-16 09:30:00,109.5,109.5,109.0,109.38,90078.0,92.604,92.604,92.1812,92.5025,90078.0
2019-09-16 09:35:00,109.34,109.73,109.2,109.55,49116.0,92.4687,92.7985,92.3503,92.6463,49116.0
2019-09-16 09:40:00,109.55,109.62,109.34,109.46,38180.0,92.6463,92.7055,92.4687,92.5702,38180.0
2019-09-16 09:45:00,109.48,109.53,109.29,109.34,38696.0,92.5871,92.6294,92.4264,92.4687,38696.0
2019-09-16 09:50:00,109.34,109.41,109.03,109.18,40420.0,92.4687,92.5279,92.2065,92.3334,40420.0
2019-09-16 09:55:00,109.18,109.23,109.04,109.14,22116.0,92.3334,92.3757,92.215,92.2996,22116.0
2019-09-16 10:00:00,109.13,109.31,109.07,109.28,25898.0,92.2911,92.4433,92.2404,92.418,25898.0
2019-09-16 10:05:00,109.29,109.44,109.27,109.41,36270.0,92.4264,92.5533,92.4095,92.5279,36270.0
2019-09-16 10:10:00,109.41,109.56,109.36,109.55,30792.0,92.5279,92.6548,92.4856,92.6463,30792.0
2019-09-16 10:15:00,109.54,109.55,109.47,109.52,35017.0,92.6378,92.6463,92.5786,92.6209,35017.0
2019-09-16 10:20:00,109.53,109.63,109.46,109.57,36137.0,92.6294,92.714,92.5702,92.6632,36137.0
2019-09-16 10:25:00,109.58,109.7,109.38,109.41,24219.0,92.6717,92.7732,92.5025,92.5279,24219.0
2019-09-16 10:30:00,109.39,109.55,109.37,109.55,44898.0,92.511,92.6463,92.4941,92.6463,44898.0
2019-09-16 10:35:00,109.53,109.65,109.53,109.61,22771.0,92.6294,92.7309,92.6294,92.697,22771.0
2019-09-16 10:40:00,109.61,109.61,109.48,109.5,26742.0,92.697,92.697,92.5871,92.604,26742.0
2019-09-16 10:45:00,109.51,109.55,109.47,109.53,30564.0,92.6125,92.6463,92.5786,92.6294,30564.0
2019-09-16 10:50:00,109.53,109.57,109.48,109.51,17533.0,92.6294,92.6632,92.5871,92.6125,17533.0
2019-09-16 10:55:00,109.51,109.53,109.42,109.52,28228.0,92.6125,92.6294,92.5364,92.6209,28228.0
2019-09-16 11:00:00,109.53,109.53,109.44,109.5,26090.0,92.6294,92.6294,92.5533,92.604,26090.0
2019-09-16 11:05:00,109.52,109.76,109.5,109.75,21737.0,92.6209,92.8239,92.604,92.8154,21737.0
2019-09-16 11:10:00,109.75,109.79,109.63,109.65,23419.0,92.8154,92.8493,92.714,92.7309,23419.0
2019-09-16 11:15:00,109.66,109.66,109.6,109.61,21459.0,92.7393,92.7393,92.6886,92.697,21459.0
2019-09-16 11:20:00,109.6,109.61,109.57,109.59,18530.0,92.6886,92.697,92.6632,92.6801,18530.0
2019-09-16 11:25:00,109.59,109.66,109.58,109.59,16049.0,92.6801,92.7393,92.6717,92.6801,16049.0
2019-09-16 11:30:00,109.6,109.62,109.5,109.5,32067.0,92.6886,92.7055,92.604,92.604,32067.0
2019-09-16 11:35:00,109.49,109.53,109.46,109.52,19780.0,92.5956,92.6294,92.5702,92.6209,19780.0
2019-09-16 11:40:00,109.52,109.52,109.38,109.38,19932.0,92.6209,92.6209,92.5025,92.5025,19932.0
2019-09-16 11:45:00,109.4,109.47,109.34,109.4,18926.0,92.5194,92.5786,92.4687,92.5194,18926.0
2019-09-16 11:50:00,109.4,109.45,109.33,109.45,8257.0,92.5194,92.5617,92.4602,92.5617,8257.0
2019-09-16 11:55:00,109.45,109.46,109.32,109.34,13009.0,92.5617,92.5702,92.4518,92.4687,13009.0
2019-09-16 12:00:00,109.35,109.43,109.34,109.42,12343.0,92.4772,92.5448,92.4687,92.5364,12343.0
2019-09-16 12:05:00,109.4,109.45,109.36,109.45,8379.0,92.5194,92.5617,92.4856,92.5617,8379.0
2019-09-16 12:10:00,109.45,109.47,109.42,109.42,8215.0,92.5617,92.5786,92.5364,92.5364,8215.0
2019-09-16 12:15:00,109.4,109.41,109.36,109.39,9462.0,92.5194,92.5279,92.4856,92.511,9462.0
2019-09-16 12:20:00,109.39,109.4,109.34,109.37,11983.0,92.511,92.5194,92.4687,92.4941,11983.0
2019-09-16 12:25:00,109.37,109.38,109.3,109.36,11747.0,92.4941,92.5025,92.4349,92.4856,11747.0
2019-09-16 12:30:00,109.36,109.41,109.32,109.32,17177.0,92.4856,92.5279,92.4518,92.4518,17177.0
2019-09-16 12:35:00,109.32,109.32,109.21,109.27,14230.0,92.4518,92.4518,92.3588,92.4095,14230.0
2019-09-16 12:40:00,109.28,109.29,109.19,109.21,21718.0,92.418,92.4264,92.3418,92.3588,21718.0
2019-09-16 12:45:00,109.22,109.31,109.1,109.31,40977.0,92.3672,92.4433,92.2657,92.4433,40977.0
2019-09-16 12:50:00,109.31,109.36,109.29,109.29,7599.0,92.4433,92.4856,92.4264,92.4264,7599.0
2019-09-16 12:55:00,109.3,109.3,109.23,109.23,16357.0,92.4349,92.4349,92.3757,92.3757,16357.0
2019-09-16 13:00:00,109.2,109.23,109.18,109.21,11760.0,92.3503,92.3757,92.3334,92.3588,11760.0
2019-09-16 13:05:00,109.22,109.23,109.19,109.19,16482.0,92.3672,92.3757,92.3418,92.3418,16482.0
2019-09-16 13:10:00,109.2,109.2,109.14,109.17,9031.0,92.3503,92.3503,92.2996,92.3249,9031.0
2019-09-16 13:15:00,109.17,109.22,109.16,109.22,9332.0,92.3249,92.3672,92.3165,92.3672,9332.0
2019-09-16 13:20:00,109.21,109.22,109.16,109.19,8637.0,92.3588,92.3672,92.3165,92.3418,8637.0
2019-09-16 13:25:00,109.2,109.22,109.17,109.17,7834.0,92.3503,92.3672,92.3249,92.3249,7834.0
2019-09-16 13:30:00,109.18,109.22,109.11,109.11,13856.0,92.3334,92.3672,92.2742,92.2742,13856.0
2019-09-16 13:35:00,109.1,109.11,109.06,109.09,8569.0,92.2657,92.2742,92.2319,92.2573,8569.0
2019-09-16 13:40:00,109.09,109.13,109.07,109.09,10840.0,92.2573,92.2911,92.2404,92.2573,10840.0
2019-09-16 13:45:00,109.09,109.1,109.05,109.1,10300.0,92.2573,92.2657,92.2235,92.2657,10300.0
2019-09-16 13:50:00,109.09,109.21,109.03,109.15,24125.0,92.2573,92.3588,92.2065,92.308,24125.0
2019-09-16 13:55:00,109.14,109.17,109.1,109.16,8737.0,92.2996,92.3249,92.2657,92.3165,8737.0
2019-09-16 14:00:00,109.18,109.19,109.1,109.11,15453.0,92.3334,92.3418,92.2657,92.2742,15453.0
2019-09-16 14:05:00,109.1,109.13,109.09,109.1,12028.0,92.2657,92.2911,92.2573,92.2657,12028.0
2019-09-16 14:10:00,109.09,109.17,109.09,109.12,14967.0,92.2573,92.3249,92.2573,92.2827,14967.0
2019-09-16 14:15:00,109.11,109.28,109.1,109.19,27736.0,92.2742,92.418,92.2657,92.3418,27736.0
2019-09-16 14:20:00,109.18,109.23,109.15,109.17,13811.0,92.3334,92.3757,92.308,92.3249,13811.0
2019-09-16 14:25:00,109.16,109.24,109.15,109.22,18059.0,92.3165,92.3841,92.308,92.3672,18059.0
2019-09-16 14:30:00,109.23,109.23,109.16,109.19,12232.0,92.3757,92.3757,92.3165,92.3418,12232.0
2019-09-16 14:35:00,109.18,109.2,109.14,109.2,11511.0,92.3334,92.3503,92.2996,92.3503,11511.0
2019-09-16 14:40:00,109.19,109.19,109.13,109.14,18175.0,92.3418,92.3418,92.2911,92.2996,18175.0
2019-09-16 14:45:00,109.15,109.18,109.09,109.14,15981.0,92.308,92.3334,92.2573,92.2996,15981.0
2019-09-16 14:50:00,109.13,109.16,109.09,109.12,12312.0,92.2911,92.3165,92.2573,92.2827,12312.0
2019-09-16 14:55:00,109.12,109.2,109.12,109.14,14005.0,92.2827,92.3503,92.2827,92.2996,14005.0
2019-09-16 15:00:00,109.16,109.18,109.07,109.11,20213.0,92.3165,92.3334,92.2404,92.2742,20213.0
2019-09-16 15:05:00,109.1,109.1,109.01,109.02,21800.0,92.2657,92.2657,92.1896,92.1981,21800.0
2019-09-16 15:10:00,109.03,109.15,109.02,109.12,14622.0,92.2065,92.308,92.1981,92.2827,14622.0
2019-09-16 15:15:00,109.11,109.12,109.07,109.08,15353.0,92.2742,92.2827,92.2404,92.2488,15353.0
2019-09-16 15:20:00,109.08,109.1,109.03,109.04,16328.0,92.2488,92.2657,92.2065,92.215,16328.0
2019-09-16 15:25:00,109.05,109.08,108.97,108.97,27765.0,92.2235,92.2488,92.1558,92.1558,27765.0
2019-09-16 15:30:00,108.97,109.06,108.95,109.05,32009.0,92.1558,92.2319,92.1389,92.2235,32009.0
2019-09-16 15:35:00,109.05,109.05,108.94,108.98,37034.0,92.2235,92.2235,92.1304,92.1643,37034.0
2019-09-16 15:40:00,108.98,108.98,108.84,108.88,44519.0,92.1643,92.1643,92.0459,92.0797,44519.0
2019-09-16 15:45:00,108.89,108.97,108.83,108.84,82132.0,92.0881,92.1558,92.0374,92.0459,82132.0
2019-09-16 15:50:00,108.84,108.95,108.82,108.87,141028.0,92.0459,92.1389,92.0289,92.0712,141028.0
2019-09-16 15:55:00,108.86,109.11,108.86,109.05,101422.0,92.0628,92.2742,92.0628,92.2235,101422.0
2019-09-17 09:30:00,109.05,109.67,108.96,109.58,107265.0,92.2235,92.7478,92.1473,92.6717,107265.0
2019-09-17 09:35:00,109.53,109.59,109.17,109.46,40257.0,92.6294,92.6801,92.3249,92.5702,40257.0
2019-09-17 09:40:00,109.49,109.55,109.25,109.25,23156.0,92.5956,92.6463,92.3926,92.3926,23156.0
2019-09-17 09:45:00,109.27,109.42,109.2,109.37,30237.0,92.4095,92.5364,92.3503,92.4941,30237.0
2019-09-17 09:50:00,109.39,109.52,109.28,109.48,27583.0,92.511,92.6209,92.418,92.5871,27583.0
2019-09-17 09:55:00,109.48,109.76,109.48,109.73,27019.0,92.5871,92.8239,92.5871,92.7985,27019.0
2019-09-17 10:00:00,109.72,109.77,109.57,109.64,60994.0,92.7901,92.8324,92.6632,92.7224,60994.0
2019-09-17 10:05:00,109.63,109.69,109.61,109.62,24395.0,92.714,92.7647,92.697,92.7055,24395.0
2019-09-17 10:10:00,109.63,109.81,109.58,109.8,39533.0,92.714,92.8662,92.6717,92.8577,39533.0
2019-09-17 10:15:00,109.81,109.9,109.73,109.74,32836.0,92.8662,92.9423,92.7985,92.807,32836.0
2019-09-17 10:20:00,109.76,109.97,109.74,109.88,24205.0,92.8239,93.0015,92.807,92.9254,24205.0
2019-09-17 10:25:00,109.87,110.03,109.86,109.9,45524.0,92.9169,93.0522,92.9085,92.9423,45524.0
2019-09-17 10:30:00,109.91,110.0,109.89,109.98,23745.0,92.9508,93.0269,92.9338,93.01,23745.0
2019-09-17 10:35:00,109.98,109.98,109.78,109.79,63145.0,93.01,93.01,92.8408,92.8493,63145.0
2019-09-17 10:40:00,109.8,109.86,109.73,109.76,20183.0,92.8577,92.9085,92.7985,92.8239,20183.0
2019-09-17 10:45:00,109.76,109.82,109.75,109.77,16406.0,92.8239,92.8746,92.8154,92.8324,16406.0
2019-09-17 10:50:00,109.77,109.86,109.76,109.82,16783.0,92.8324,92.9085,92.8239,92.8746,16783.0
2019-09-17 10:55:00,109.82,109.85,109.67,109.68,20545.0,92.8746,92.9,92.7478,92.7562,20545.0
2019-09-17 11:00:00,109.68,109.78,109.64,109.68,45297.0,92.7562,92.8408,92.7224,92.7562,45297.0
2019-09-17 11:05:00,109.68,109.73,109.64,109.69,31239.0,92.7562,92.7985,92.7224,92.7647,31239.0
2019-09-17 11:10:00,109.7,109.72,109.63,109.69,24925.0,92.7732,92.7901,92.714,92.7647,24925.0
2019-09-17 11:15:00,109.69,109.71,109.6,109.7,29265.0,92.7647,92.7816,92.6886,92.7732,29265.0
2019-09-17 11:20:00,109.69,109.8,109.67,109.78,27070.0,92.7647,92.8577,92.7478,92.8408,27070.0
2019-09-17 11:25:00,109.78,109.82,109.55,109.63,29577.0,92.8408,92.8746,92.6463,92.714,29577.0
2019-09-17 11:30:00,109.63,109.71,109.62,109.7,22019.0,92.714,92.7816,92.7055,92.7732,22019.0
2019-09-17 11:35:00,109.7,109.83,109.69,109.81,24648.0,92.7732,92.8831,92.7647,92.8662,24648.0
2019-09-17 11:40:00,109.81,109.82,109.7,109.72,23953.0,92.8662,92.8746,92.7732,92.7901,23953.0
2019-09-17 11:45:00,109.72,109.88,109.72,109.81,33806.0,92.7901,92.9254,92.7901,92.8662,33806.0
2019-09-17 11:50:00,109.8,109.8,109.69,109.71,16500.0,92.8577,92.8577,92.7647,92.7816,16500.0
2019-09-17 11:55:00,109.7,109.7,109.51,109.53,18247.0,92.7732,92.7732,92.6125,92.6294,18247.0
2019-09-17 12:00:00,109.53,109.53,109.43,109.47,29158.0,92.6294,92.6294,92.5448,92.5786,29158.0
2019-09-17 12:05:00,109.48,109.55,109.45,109.49,22111.0,92.5871,92.6463,92.5617,92.5956,22111.0
2019-09-17 12:10:00,109.49,109.5,109.44,109.44,16777.0,92.5956,92.604,92.5533,92.5533,16777.0
2019-09-17 12:15:00,109.44,109.46,109.32,109.38,32158.0,92.5533,92.5702,92.4518,92.5025,32158.0
2019-09-17 12:20:00,109.38,109.41,109.33,109.4,13663.0,92.5025,92.5279,92.4602,92.5194,13663.0
2019-09-17 12:25:00,109.39,109.4,109.33,109.38,18154.0,92.511,92.5194,92.4602,92.5025,18154.0
2019-09-17 12:30:00,109.37,109.4,109.28,109.3,44805.0,92.4941,92.5194,92.418,92.4349,44805.0
2019-09-17 12:35:00,109.3,109.35,109.23,109.26,19385.0,92.4349,92.4772,92.3757,92.401,19385.0
2019-09-17 12:40:00,109.25,109.28,109.2,109.25,24202.0,92.3926,92.418,92.3503,92.3926,24202.0
2019-09-17 12:45:00,109.24,109.37,109.19,109.36,20016.0,92.3841,92.4941,92.3418,92.4856,20016.0
2019-09-17 12:50:00,109.36,109.39,109.24,109.25,24618.0,92.4856,92.511,92.3841,92.3926,24618.0
2019-09-17 12:55:00,109.26,109.26,109.17,109.23,33325.0,92.401,92.401,92.3249,92.3757,33325.0
2019-09-17 13:00:00,109.23,109.23,109.14,109.16,12620.0,92.3757,92.3757,92.2996,92.3165,12620.0
2019-09-17 13:05:00,109.16,109.21,109.13,109.13,10967.0,92.3165,92.3588,92.2911,92.2911,10967.0
2019-09-17 13:10:00,109.14,109.19,109.13,109.15,13238.0,92.2996,92.3418,92.2911,92.308,13238.0
2019-09-17 13:15:00,109.15,109.26,109.12,109.22,15045.0,92.308,92.401,92.2827,92.3672,15045.0
2019-09-17 13:20:00,109.22,109.22,109.14,109.16,23732.0,92.3672,92.3672,92.2996,92.3165,23732.0
2019-09-17 13:25:00,109.15,109.15,109.02,109.02,18846.0,92.308,92.308,92.1981,92.1981,18846.0
2019-09-17 13:30:00,109.04,109.07,109.02,109.06,23071.0,92.215,92.2404,92.1981,92.2319,23071.0
2019-09-17 13:35:00,109.06,109.12,109.03,109.12,24768.0,92.2319,92.2827,92.2065,92.2827,24768.0
2019-09-17 13:40:00,109.11,109.22,109.11,109.2,17861.0,92.2742,92.3672,92.2742,92.3503,17861.0
2019-09-17 13:45:00,109.2,109.35,109.2,109.3,21830.0,92.3503,92.4772,92.3503,92.4349,21830.0
2019-09-17 13:50:00,109.3,109.35,109.27,109.3,17629.0,92.4349,92.4772,92.4095,92.4349,17629.0
2019-09-17 13:55:00,109.31,109.39,109.26,109.28,29666.0,92.4433,92.511,92.401,92.418,29666.0
2019-09-17 14:00:00,109.31,109.4,109.31,109.38,15376.0,92.4433,92.5194,92.4433,92.5025,15376.0
2019-09-17 14:05:00,109.38,109.39,109.25,109.31,21708.0,92.5025,92.511,92.3926,92.4433,21708.0
2019-09-17 14:10:00,109.29,109.32,109.26,109.3,20643.0,92.4264,92.4518,92.401,92.4349,20643.0
2019-09-17 14:15:00,109.3,109.35,109.29,109.31,13652.0,92.4349,92.4772,92.4264,92.4433,13652.0
2019-09-17 14:20:00,109.3,109.33,109.27,109.32,14854.0,92.4349,92.4602,92.4095,92.4518,14854.0
2019-09-17 14:25:00,109.32,109.35,109.3,109.3,48062.0,92.4518,92.4772,92.4349,92.4349,48062.0
2019-09-17 14:30:00,109.31,109.32,109.22,109.28,24458.0,92.4433,92.4518,92.3672,92.418,24458.0
2019-09-17 14:35:00,109.28,109.32,109.24,109.3,25613.0,92.418,92.4518,92.3841,92.4349,25613.0
2019-09-17 14:40:00,109.3,109.33,109.24,109.27,38051.0,92.4349,92.4602,92.3841,92.4095,38051.0
2019-09-17 14:45:00,109.27,109.3,109.24,109.3,18418.0,92.4095,92.4349,92.3841,92.4349,18418.0
2019-09-17 14:50:00,109.29,109.3,109.18,109.18,20454.0,92.4264,92.4349,92.3334,92.3334,20454.0
2019-09-17 14:55:00,109.18,109.25,109.18,109.19,20453.0,92.3334,92.3926,92.3334,92.3418,20453.0
2019-09-17 15:00:00,109.19,109.22,109.11,109.15,70046.0,92.3418,92.3672,92.2742,92.308,70046.0
2019-09-17 15:05:00,109.17,109.2,109.15,109.15,25352.0,92.3249,92.3503,92.308,92.308,25352.0
2019-09-17 15:10:00,109.16,109.21,109.15,109.17,30246.0,92.3165,92.3588,92.308,92.3249,30246.0
2019-09-17 15:15:00,109.17,109.19,109.11,109.14,35141.0,92.3249,92.3418,92.2742,92.2996,35141.0
2019-09-17 15:20:00,109.14,109.14,109.1,109.11,26682.0,92.2996,92.2996,92.2657,92.2742,26682.0
2019-09-17 15:25:00,109.11,109.21,109.1,109.19,28461.0,92.2742,92.3588,92.2657,92.3418,28461.0
2019-09-17 15:30:00,109.19,109.26,109.18,109.23,34796.0,92.3418,92.401,92.3334,92.3757,34796.0
2019-09-17 15:35:00,109.23,109.29,109.22,109.29,36025.0,92.3757,92.4264,92.3672,92.4264,36025.0
2019-09-17 15:40:00,109.29,109.34,109.28,109.33,54159.0,92.4264,92.4687,92.418,92.4602,54159.0
2019-09-17 15:45:00,109.32,109.34,109.29,109.29,36649.0,92.4518,92.4687,92.4264,92.4264,36649.0
2019-09-17 15:50:00,109.29,109.34,109.28,109.32,67437.0,92.4264,92.4687,92.418,92.4518,67437.0
2019-09-17 15:55:00,109.32,109.41,109.3,109.34,222449.0,92.4518,92.5279,92.4349,92.4687,222449.0
2019-09-18 09:30:00,109.5,109.59,109.22,109.39,75291.0,92.604,92.6801,92.3672,92.511,75291.0
2019-09-18 09:35:00,109.38,109.54,109.22,109.33,44442.0,92.5025,92.6378,92.3672,92.4602,44442.0
2019-09-18 09:40:00,109.31,109.39,109.25,109.33,61057.0,92.4433,92.511,92.3926,92.4602,61057.0
2019-09-18 09:45:00,109.31,109.31,109.03,109.15,29270.0,92.4433,92.4433,92.2065,92.308,29270.0
2019-09-18 09:50:00,109.19,109.3,108.93,108.93,54652.0,92.3418,92.4349,92.122,92.122,54652.0
2019-09-18 09:55:00,108.93,109.11,108.87,109.11,37685.0,92.122,92.2742,92.0712,92.2742,37685.0
2019-09-18 10:00:00,109.09,109.3,109.06,109.3,30801.0,92.2573,92.4349,92.2319,92.4349,30801.0
2019-09-18 10:05:00,109.32,109.35,109.19,109.34,57792.0,92.4518,92.4772,92.3418,92.4687,57792.0
2019-09-18 10:10:00,109.32,109.45,109.29,109.41,25436.0,92.4518,92.5617,92.4264,92.5279,25436.0
2019-09-18 10:15:00,109.42,109.48,109.36,109.42,31262.0,92.5364,92.5871,92.4856,92.5364,31262.0
2019-09-18 10:20:00,109.44,109.57,109.44,109.54,23884.0,92.5533,92.6632,92.5533,92.6378,23884.0
2019-09-18 10:25:00,109.54,109.61,109.5,109.61,22535.0,92.6378,92.697,92.604,92.697,22535.0
2019-09-18 10:30:00,109.61,109.65,109.5,109.56,33173.0,92.697,92.7309,92.604,92.6548,33173.0
2019-09-18 10:35:00,109.57,109.65,109.48,109.48,85582.0,92.6632,92.7309,92.5871,92.5871,85582.0
2019-09-18 10:40:00,109.5,109.56,109.4,109.45,32864.0,92.604,92.6548,92.5194,92.5617,32864.0
2019-09-18 10:45:00,109.46,109.48,109.34,109.36,14181.0,92.5702,92.5871,92.4687,92.4856,14181.0
2019-09-18 10:50:00,109.36,109.39,109.3,109.31,17524.0,92.4856,92.511,92.4349,92.4433,17524.0
2019-09-18 10:55:00,109.31,109.33,109.19,109.31,36269.0,92.4433,92.4602,92.3418,92.4433,36269.0
2019-09-18 11:00:00,109.3,109.4,109.28,109.3,56011.0,92.4349,92.5194,92.418,92.4349,56011.0
2019-09-18 11:05:00,109.31,109.5,109.3,109.4,310887.0,92.4433,92.604,92.4349,92.5194,310887.0
2019-09-18 11:10:00,109.4,109.51,109.37,109.43,114252.0,92.5194,92.6125,92.4941,92.5448,114252.0
2019-09-18 11:15:00,109.43,109.43,109.28,109.4,20612.0,92.5448,92.5448,92.418,92.5194,20612.0
2019-09-18 11:20:00,109.4,109.48,109.4,109.45,17906.0,92.5194,92.5871,92.5194,92.5617,17906.0
2019-09-18 11:25:00,109.46,109.53,109.43,109.45,23669.0,92.5702,92.6294,92.5448,92.5617,23669.0
2019-09-18 11:30:00,109.46,109.52,109.46,109.51,9783.0,92.5702,92.6209,92.5702,92.6125,9783.0
2019-09-18 11:35:00,109.51,109.53,109.46,109.5,27956.0,92.6125,92.6294,92.5702,92.604,27956.0
2019-09-18 11:40:00,109.5,109.57,109.49,109.55,28766.0,92.604,92.6632,92.5956,92.6463,28766.0
2019-09-18 11:45:00,109.54,109.57,109.48,109.51,14868.0,92.6378,92.6632,92.5871,92.6125,14868.0
2019-09-18 11:50:00,109.51,109.56,109.48,109.53,30156.0,92.6125,92.6548,92.5871,92.6294,30156.0
2019-09-18 11:55:00,109.53,109.53,109.43,109.5,27597.0,92.6294,92.6294,92.5448,92.604,27597.0
2019-09-18 12:00:00,109.51,109.69,109.5,109.68,31345.0,92.6125,92.7647,92.604,92.7562,31345.0
2019-09-18 12:05:00,109.65,109.66,109.56,109.56,25339.0,92.7309,92.7393,92.6548,92.6548,25339.0
2019-09-18 12:10:00,109.57,109.57,109.48,109.48,42603.0,92.6632,92.6632,92.5871,92.5871,42603.0
2019-09-18 12:15:00,109.48,109.56,109.48,109.53,31685.0,92.5871,92.6548,92.5871,92.6294,31685.0
2019-09-18 12:20:00,109.52,109.62,109.52,109.52,29753.0,92.6209,92.7055,92.6209,92.6209,29753.0
2019-09-18 12:25:00,109.51,109.51,109.49,109.49,41774.0,92.6125,92.6125,92.5956,92.5956,41774.0
2019-09-18 12:30:00,109.5,109.52,109.47,109.51,18895.0,92.604,92.6209,92.5786,92.6125,18895.0
2019-09-18 12:35:00,109.51,109.57,109.48,109.49,30875.0,92.6125,92.6632,92.5871,92.5956,30875.0
2019-09-18 12:40:00,109.48,109.53,109.48,109.5,25875.0,92.5871,92.6294,92.5871,92.604,25875.0
2019-09-18 12:45:00,109.49,109.5,109.46,109.49,16368.0,92.5956,92.604,92.5702,92.5956,16368.0
2019-09-18 12:50:00,109.49,109.51,109.48,109.49,27917.0,92.5956,92.6125,92.5871,92.5956,27917.0
2019-09-18 12:55:00,109.5,109.51,109.48,109.5,43255.0,92.604,92.6125,92.5871,92.604,43255.0
2019-09-18 13:00:00,109.5,109.5,109.44,109.46,34371.0,92.604,92.604,92.5533,92.5702,34371.0
2019-09-18 13:05:00,109.47,109.49,109.4,109.4,29271.0,92.5786,92.5956,92.5194,92.5194,29271.0
2019-09-18 13:10:00,109.39,109.45,109.38,109.43,17843.0,92.511,92.5617,92.5025,92.5448,17843.0
2019-09-18 13:15:00,109.44,109.47,109.41,109.46,23416.0,92.5533,92.5786,92.5279,92.5702,23416.0
2019-09-18 13:20:00,109.47,109.49,109.43,109.47,24546.0,92.5786,92.5956,92.5448,92.5786,24546.0
2019-09-18 13:25:00,109.46,109.49,109.44,109.44,36615.0,92.5702,92.5956,92.5533,92.5533,36615.0
2019-09-18 13:30:00,109.44,109.51,109.42,109.5,27767.0,92.5533,92.6125,92.5364,92.604,27767.0
2019-09-18 13:35:00,109.49,109.51,109.43,109.5,41738.0,92.5956,92.6125,92.5448,92.604,41738.0
2019-09-18 13:40:00,109.5,109.51,109.46,109.49,36748.0,92.604,92.6125,92.5702,92.5956,36748.0
2019-09-18 13:45:00,109.5,109.51,109.44,109.47,45996.0,92.604,92.6125,92.5533,92.5786,45996.0
2019-09-18 13:50:00,109.47,109.49,109.4,109.45,131073.0,92.5786,92.5956,92.5194,92.5617,131073.0
2019-09-18 13:55:00,109.45,109.5,109.38,109.49,36316.0,92.5617,92.604,92.5025,92.5956,36316.0
2019-09-18 14:00:00,109.44,109.57,109.09,109.36,60391.0,92.5533,92.6632,92.2573,92.4856,60391.0
2019-09-18 14:05:00,109.34,109.51,109.32,109.37,69864.0,92.4687,92.6125,92.4518,92.4941,69864.0
2019-09-18 14:10:00,109.37,109.43,109.12,109.12,50183.0,92.4941,92.5448,92.2827,92.2827,50183.0
2019-09-18 14:15:00,109.12,109.16,108.95,108.97,48446.0,92.2827,92.3165,92.1389,92.1558,48446.0
2019-09-18 14:20:00,108.94,109.14,108.88,109.12,59464.0,92.1304,92.2996,92.0797,92.2827,59464.0
2019-09-18 14:25:00,109.12,109.15,109.1,109.13,39517.0,92.2827,92.308,92.2657,92.2911,39517.0
2019-09-18 14:30:00,109.12,109.27,109.06,109.25,52981.0,92.2827,92.4095,92.2319,92.3926,52981.0
2019-09-18 14:35:00,109.26,109.3,109.13,109.2,61415.0,92.401,92.4349,92.2911,92.3503,61415.0
2019-09-18 14:40:00,109.2,109.35,109.15,109.27,29579.0,92.3503,92.4772,92.308,92.4095,29579.0
2019-09-18 14:45:00,109.27,109.34,109.18,109.32,69940.0,92.4095,92.4687,92.3334,92.4518,69940.0
2019-09-18 14:50:00,109.32,109.49,109.26,109.43,39604.0,92.4518,92.5956,92.401,92.5448,39604.0
2019-09-18 14:55:00,109.44,109.46,109.37,109.45,59956.0,92.5533,92.5702,92.4941,92.5617,59956.0
2019-09-18 15:00:00,109.45,109.48,109.37,109.46,73434.0,92.5617,92.5871,92.4941,92.5702,73434.0
2019-09-18 15:05:00,109.46,109.57,109.42,109.49,102480.0,92.5702,92.6632,92.5364,92.5956,102480.0
2019-09-18 15:10:00,109.49,109.54,109.45,109.51,254751.0,92.5956,92.6378,92.5617,92.6125,254751.0
2019-09-18 15:15:00,109.52,109.7,109.5,109.64,160392.0,92.6209,92.7732,92.604,92.7224,160392.0
2019-09-18 15:20:00,109.65,109.68,109.56,109.58,76519.0,92.7309,92.7562,92.6548,92.6717,76519.0
2019-09-18 15:25:00,109.58,109.74,109.57,109.72,81886.0,92.6717,92.807,92.6632,92.7901,81886.0
2019-09-18 15:30:00,109.71,109.99,109.71,109.98,92316.0,92.7816,93.0184,92.7816,93.01,92316.0
2019-09-18 15:35:00,109.97,110.03,109.91,110.0,93426.0,93.0015,93.0522,92.9508,93.0269,93426.0
2019-09-18 15:40:00,110.0,110.28,110.0,110.25,118651.0,93.0269,93.2637,93.0269,93.2383,118651.0
2019-09-18 15:45:00,110.25,110.32,110.03,110.12,92170.0,93.2383,93.2975,93.0522,93.1283,92170.0
2019-09-18 15:50:00,110.13,110.14,109.89,109.94,106841.0,93.1368,93.1453,92.9338,92.9761,106841.0
2019-09-18 15:55:00,109.95,110.06,109.93,109.95,218130.0,92.9846,93.0776,92.9677,92.9846,218130.0
2019-09-19 09:30:00,110.33,110.5,110.13,110.48,92744.0,93.3059,93.4497,93.1368,93.4328,92744.0
2019-09-19 09:35:00,110.49,110.66,110.31,110.52,38956.0,93.4413,93.585,93.289,93.4666,38956.0
2019-09-19 09:40:00,110.5,110.59,110.41,110.53,21274.0,93.4497,93.5258,93.3736,93.4751,21274.0
2019-09-19 09:45:00,110.58,110.69,110.51,110.69,54687.0,93.5174,93.6104,93.4582,93.6104,54687.0
2019-09-19 09:50:00,110.68,110.76,110.59,110.74,31358.0,93.6019,93.6696,93.5258,93.6527,31358.0
2019-09-19 09:55:00,110.71,110.87,110.68,110.77,27582.0,93.6273,93.7626,93.6019,93.6781,27582.0
2019-09-19 10:00:00,110.7,111.06,110.62,111.03,40782.0,93.6189,93.9233,93.5512,93.8979,40782.0
2019-09-19 10:05:00,111.03,111.14,111.02,111.1,28536.0,93.8979,93.991,93.8895,93.9571,28536.0
2019-09-19 10:10:00,111.09,111.17,111.02,111.16,25026.0,93.9487,94.0163,93.8895,94.0079,25026.0
2019-09-19 10:15:00,111.17,111.38,111.17,111.36,27448.0,94.0163,94.1939,94.0163,94.177,27448.0
2019-09-19 10:20:00,111.36,111.43,111.34,111.42,34449.0,94.177,94.2362,94.1601,94.2278,34449.0
2019-09-19 10:25:00,111.42,111.5,111.4,111.46,138316.0,94.2278,94.2954,94.2108,94.2616,138316.0
2019-09-19 10:30:00,111.47,111.52,111.43,111.49,34712.0,94.27,94.3123,94.2362,94.287,34712.0
2019-09-19 10:35:00,111.49,111.55,111.42,111.5,21165.0,94.287,94.3377,94.2278,94.2954,21165.0
2019-09-19 10:40:00,111.5,111.73,111.49,111.72,52908.0,94.2954,94.4899,94.287,94.4815,52908.0
2019-09-19 10:45:00,111.7,111.71,111.53,111.6,41359.0,94.4646,94.473,94.3208,94.38,41359.0
2019-09-19 10:50:00,111.61,111.67,111.56,111.58,54105.0,94.3884,94.4392,94.3462,94.3631,54105.0
2019-09-19 10:55:00,111.59,111.6,111.33,111.33,70008.0,94.3715,94.38,94.1516,94.1516,70008.0
2019-09-19 11:00:00,111.32,111.33,111.17,111.22,21458.0,94.1432,94.1516,94.0163,94.0586,21458.0
2019-09-19 11:05:00,111.21,111.31,111.21,111.31,15885.0,94.0502,94.1347,94.0502,94.1347,15885.0
2019-09-19 11:10:00,111.31,111.35,111.21,111.27,16637.0,94.1347,94.1686,94.0502,94.1009,16637.0
2019-09-19 11:15:00,111.27,111.3,111.25,111.28,17172.0,94.1009,94.1263,94.084,94.1094,17172.0
2019-09-19 11:20:00,111.29,111.32,111.25,111.3,21944.0,94.1178,94.1432,94.084,94.1263,21944.0
2019-09-19 11:25:00,111.3,111.36,111.29,111.31,16507.0,94.1263,94.177,94.1178,94.1347,16507.0
2019-09-19 11:30:00,111.31,111.37,111.29,111.35,19884.0,94.1347,94.1855,94.1178,94.1686,19884.0
2019-09-19 11:35:00,111.37,111.4,111.32,111.38,29178.0,94.1855,94.2108,94.1432,94.1939,29178.0
2019-09-19 11:40:00,111.38,111.42,111.14,111.2,19488.0,94.1939,94.2278,93.991,94.0417,19488.0
2019-09-19 11:45:00,111.18,111.21,111.17,111.2,11892.0,94.0248,94.0502,94.0163,94.0417,11892.0
2019-09-19 11:50:00,111.2,111.24,111.14,111.16,14788.0,94.0417,94.0755,93.991,94.0079,14788.0
2019-09-19 11:55:00,111.16,111.26,111.13,111.26,15295.0,94.0079,94.0924,93.9825,94.0924,15295.0
2019-09-19 12:00:00,111.26,111.35,111.25,111.28,15834.0,94.0924,94.1686,94.084,94.1094,15834.0
2019-09-19 12:05:00,111.29,111.37,111.27,111.35,15020.0,94.1178,94.1855,94.1009,94.1686,15020.0
2019-09-19 12:10:00,111.35,111.38,111.31,111.31,13114.0,94.1686,94.1939,94.1347,94.1347,13114.0
2019-09-19 12:15:00,111.31,111.34,111.25,111.34,12390.0,94.1347,94.1601,94.084,94.1601,12390.0
2019-09-19 12:20:00,111.31,111.32,111.23,111.23,11026.0,94.1347,94.1432,94.0671,94.0671,11026.0
2019-09-19 12:25:00,111.24,111.26,111.05,111.08,16040.0,94.0755,94.0924,93.9148,93.9402,16040.0
2019-09-19 12:30:00,111.06,111.12,111.04,111.1,21354.0,93.9233,93.974,93.9064,93.9571,21354.0
2019-09-19 12:35:00,111.09,111.11,111.05,111.09,10298.0,93.9487,93.9656,93.9148,93.9487,10298.0
2019-09-19 12:40:00,111.08,111.09,111.0,111.04,20929.0,93.9402,93.9487,93.8726,93.9064,20929.0
2019-09-19 12:45:00,111.05,111.08,111.02,111.03,13551.0,93.9148,93.9402,93.8895,93.8979,13551.0
2019-09-19 12:50:00,111.03,111.04,110.96,110.98,13570.0,93.8979,93.9064,93.8387,93.8557,13570.0
2019-09-19 12:55:00,110.99,111.02,110.96,110.96,10920.0,93.8641,93.8895,93.8387,93.8387,10920.0
2019-09-19 13:00:00,110.97,111.04,110.97,111.04,14455.0,93.8472,93.9064,93.8472,93.9064,14455.0
2019-09-19 13:05:00,111.03,111.08,110.97,110.97,10371.0,93.8979,93.9402,93.8472,93.8472,10371.0
2019-09-19 13:10:00,110.96,110.98,110.89,110.89,14908.0,93.8387,93.8557,93.7795,93.7795,14908.0
2019-09-19 13:15:00,110.89,111.08,110.89,111.07,12934.0,93.7795,93.9402,93.7795,93.9318,12934.0
2019-09-19 13:20:00,111.06,111.06,110.99,111.04,11793.0,93.9233,93.9233,93.8641,93.9064,11793.0
2019-09-19 13:25:00,111.03,111.05,110.98,110.98,13253.0,93.8979,93.9148,93.8557,93.8557,13253.0
2019-09-19 13:30:00,110.95,110.99,110.86,110.99,14377.0,93.8303,93.8641,93.7542,93.8641,14377.0
2019-09-19 13:35:00,110.98,110.98,110.91,110.95,12744.0,93.8557,93.8557,93.7965,93.8303,12744.0
2019-09-19 13:40:00,110.96,110.98,110.86,110.95,19108.0,93.8387,93.8557,93.7542,93.8303,19108.0
2019-09-19 13:45:00,110.96,111.11,110.95,111.11,17049.0,93.8387,93.9656,93.8303,93.9656,17049.0
2019-09-19 13:50:00,111.09,111.18,111.07,111.16,26549.0,93.9487,94.0248,93.9318,94.0079,26549.0
2019-09-19 13:55:00,111.15,111.15,111.1,111.1,8809.0,93.9994,93.9994,93.9571,93.9571,8809.0
2019-09-19 14:00:00,111.11,111.18,111.09,111.11,23776.0,93.9656,94.0248,93.9487,93.9656,23776.0
2019-09-19 14:05:00,111.11,111.11,111.05,111.1,16037.0,93.9656,93.9656,93.9148,93.9571,16037.0
2019-09-19 14:10:00,111.09,111.12,111.06,111.06,25432.0,93.9487,93.974,93.9233,93.9233,25432.0
2019-09-19 14:15:00,111.06,111.11,111.02,111.11,17968.0,93.9233,93.9656,93.8895,93.9656,17968.0
2019-09-19 14:20:00,111.11,111.12,111.01,111.05,16725.0,93.9656,93.974,93.881,93.9148,16725.0
2019-09-19 14:25:00,111.05,111.1,111.01,111.08,15461.0,93.9148,93.9571,93.881,93.9402,15461.0
2019-09-19 14:30:00,111.09,111.09,111.03,111.05,12050.0,93.9487,93.9487,93.8979,93.9148,12050.0
2019-09-19 14:35:00,111.05,111.07,111.01,111.07,12614.0,93.9148,93.9318,93.881,93.9318,12614.0
2019-09-19 14:40:00,111.06,111.13,111.04,111.11,18699.0,93.9233,93.9825,93.9064,93.9656,18699.0
2019-09-19 14:45:00,111.09,111.09,111.02,111.07,28648.0,93.9487,93.9487,93.8895,93.9318,28648.0
2019-09-19 14:50:00,111.07,111.14,111.04,111.12,32125.0,93.9318,93.991,93.9064,93.974,32125.0
2019-09-19 14:55:00,111.13,111.16,111.08,111.13,11578.0,93.9825,94.0079,93.9402,93.9825,11578.0
2019-09-19 15:00:00,111.14,111.16,111.1,111.15,20109.0,93.991,94.0079,93.9571,93.9994,20109.0
2019-09-19 15:05:00,111.15,111.15,111.09,111.11,30780.0,93.9994,93.9994,93.9487,93.9656,30780.0
2019-09-19 15:10:00,111.11,111.13,111.06,111.11,12747.0,93.9656,93.9825,93.9233,93.9656,12747.0
2019-09-19 15:15:00,111.11,111.12,110.99,111.02,21774.0,93.9656,93.974,93.8641,93.8895,21774.0
2019-09-19 15:20:00,111.02,111.13,111.02,111.12,25346.0,93.8895,93.9825,93.8895,93.974,25346.0
2019-09-19 15:25:00,111.12,111.15,111.03,111.04,24923.0,93.974,93.9994,93.8979,93.9064,24923.0
2019-09-19 15:30:00,111.04,111.05,110.81,110.83,33931.0,93.9064,93.9148,93.7119,93.7288,33931.0
2019-09-19 15:35:00,110.83,110.99,110.78,110.95,54199.0,93.7288,93.8641,93.6865,93.8303,54199.0
2019-09-19 15:40:00,110.96,111.01,110.93,110.97,38265.0,93.8387,93.881,93.8134,93.8472,38265.0
2019-09-19 15:45:00,110.97,111.02,110.91,110.94,53285.0,93.8472,93.8895,93.7965,93.8218,53285.0
2019-09-19 15:50:00,110.95,110.95,110.84,110.92,62785.0,93.8303,93.8303,93.7373,93.8049,62785.0
2019-09-19 15:55:00,110.94,111.11,110.92,110.96,190728.0,93.8218,93.9656,93.8049,93.8387,190728.0
2019-09-20 09:30:00,111.46,111.46,111.06,111.2,1365743.0,94.2616,94.2616,93.9233,94.0417,1365743.0
2019-09-20 09:35:00,111.16,111.3,111.09,111.27,14944.0,94.0079,94.1263,93.9487,94.1009,14944.0
2019-09-20 09:40:00,111.29,111.43,111.23,111.23,15092.0,94.1178,94.2362,94.0671,94.0671,15092.0
2019-09-20 09:45:00,111.23,111.42,111.23,111.34,29579.0,94.0671,94.2278,94.0671,94.1601,29579.0
2019-09-20 09:50:00,111.35,111.35,111.17,111.3,31500.0,94.1686,94.1686,94.0163,94.1263,31500.0
2019-09-20 09:55:00,111.29,111.35,111.16,111.17,32901.0,94.1178,94.1686,94.0079,94.0163,32901.0
2019-09-20 10:00:00,111.17,111.38,111.16,111.31,28101.0,94.0163,94.1939,94.0079,94.1347,28101.0
2019-09-20 10:05:00,111.31,111.41,111.24,111.29,25058.0,94.1347,94.2193,94.0755,94.1178,25058.0
2019-09-20 10:10:00,111.3,111.37,111.18,111.19,29723.0,94.1263,94.1855,94.0248,94.0332,29723.0
2019-09-20 10:15:00,111.2,111.33,111.2,111.31,42430.0,94.0417,94.1516,94.0417,94.1347,42430.0
2019-09-20 10:20:00,111.31,111.4,111.3,111.3,21433.0,94.1347,94.2108,94.1263,94.1263,21433.0
2019-09-20 10:25:00,111.3,111.3,111.16,111.16,35297.0,94.1263,94.1263,94.0079,94.0079,35297.0
2019-09-20 10:30:00,111.16,111.24,111.14,111.15,52752.0,94.0079,94.0755,93.991,93.9994,52752.0
2019-09-20 10:35:00,111.14,111.19,111.1,111.12,43122.0,93.991,94.0332,93.9571,93.974,43122.0
2019-09-20 10:40:00,111.12,111.13,111.04,111.06,23048.0,93.974,93.9825,93.9064,93.9233,23048.0
2019-09-20 10:45:00,111.06,111.14,111.04,111.07,35894.0,93.9233,93.991,93.9064,93.9318,35894.0
2019-09-20 10:50:00,111.08,111.14,111.03,111.04,23551.0,93.9402,93.991,93.8979,93.9064,23551.0
2019-09-20 10:55:00,111.05,111.21,111.01,111.21,25636.0,93.9148,94.0502,93.881,94.0502,25636.0
2019-09-20 11:00:00,111.19,111.28,111.15,111.27,24322.0,94.0332,94.1094,93.9994,94.1009,24322.0
2019-09-20 11:05:00,111.28,111.3,111.24,111.29,18507.0,94.1094,94.1263,94.0755,94.1178,18507.0
2019-09-20 11:10:00,111.29,111.37,111.25,111.32,21464.0,94.1178,94.1855,94.084,94.1432,21464.0
2019-09-20 11:15:00,111.33,111.38,111.27,111.32,26870.0,94.1516,94.1939,94.1009,94.1432,26870.0
2019-09-20 11:20:00,111.33,111.43,111.32,111.35,22755.0,94.1516,94.2362,94.1432,94.1686,22755.0
2019-09-20 11:25:00,111.34,111.38,111.32,111.37,12843.0,94.1601,94.1939,94.1432,94.1855,12843.0
2019-09-20 11:30:00,111.37,111.41,111.35,111.4,12716.0,94.1855,94.2193,94.1686,94.2108,12716.0
2019-09-20 11:35:00,111.39,111.4,111.3,111.3,14475.0,94.2024,94.2108,94.1263,94.1263,14475.0
2019-09-20 11:40:00,111.3,111.3,111.13,111.14,22577.0,94.1263,94.1263,93.9825,93.991,22577.0
2019-09-20 11:45:00,111.15,111.24,111.14,111.23,20981.0,93.9994,94.0755,93.991,94.0671,20981.0
2019-09-20 11:50:00,111.23,111.3,111.2,111.26,19220.0,94.0671,94.1263,94.0417,94.0924,19220.0
2019-09-20 11:55:00,111.27,111.3,111.18,111.27,74616.0,94.1009,94.1263,94.0248,94.1009,74616.0
2019-09-20 12:00:00,111.26,111.27,111.11,111.23,44085.0,94.0924,94.1009,93.9656,94.0671,44085.0
2019-09-20 12:05:00,111.25,111.32,111.24,111.3,54877.0,94.084,94.1432,94.0755,94.1263,54877.0
2019-09-20 12:10:00,111.29,111.3,111.19,111.19,29649.0,94.1178,94.1263,94.0332,94.0332,29649.0
2019-09-20 12:15:00,111.2,111.2,111.14,111.16,18959.0,94.0417,94.0417,93.991,94.0079,18959.0
2019-09-20 12:20:00,111.16,111.16,111.05,111.05,22965.0,94.0079,94.0079,93.9148,93.9148,22965.0
2019-09-20 12:25:00,111.05,111.08,110.97,111.04,28042.0,93.9148,93.9402,93.8472,93.9064,28042.0
2019-09-20 12:30:00,111.04,111.04,110.99,111.02,27816.0,93.9064,93.9064,93.8641,93.8895,27816.0
2019-09-20 12:35:00,111.03,111.08,111.02,111.08,19925.0,93.8979,93.9402,93.8895,93.9402,19925.0
2019-09-20 12:40:00,111.07,111.14,111.04,111.14,28631.0,93.9318,93.991,93.9064,93.991,28631.0
2019-09-20 12:45:00,111.14,111.19,111.12,111.16,19821.0,93.991,94.0332,93.974,94.0079,19821.0
2019-09-20 12:50:00,111.16,111.24,111.11,111.24,21017.0,94.0079,94.0755,93.9656,94.0755,21017.0
2019-09-20 12:55:00,111.24,111.36,111.24,111.36,12952.0,94.0755,94.177,94.0755,94.177,12952.0
2019-09-20 13:00:00,111.38,111.4,111.35,111.4,13871.0,94.1939,94.2108,94.1686,94.2108,13871.0
2019-09-20 13:05:00,111.4,111.4,111.31,111.35,21226.0,94.2108,94.2108,94.1347,94.1686,21226.0
2019-09-20 13:10:00,111.34,111.37,110.96,110.96,45239.0,94.1601,94.1855,93.8387,93.8387,45239.0
2019-09-20 13:15:00,110.92,111.02,110.65,110.98,36271.0,93.8049,93.8895,93.5766,93.8557,36271.0
2019-09-20 13:20:00,110.96,111.17,110.86,111.07,61507.0,93.8387,94.0163,93.7542,93.9318,61507.0
2019-09-20 13:25:00,111.07,111.09,110.78,110.86,50452.0,93.9318,93.9487,93.6865,93.7542,50452.0
2019-09-20 13:30:00,110.86,110.87,110.67,110.77,37125.0,93.7542,93.7626,93.5935,93.6781,37125.0
2019-09-20 13:35:00,110.75,110.82,110.74,110.81,26043.0,93.6611,93.7203,93.6527,93.7119,26043.0
2019-09-20 13:40:00,110.81,110.92,110.77,110.87,63296.0,93.7119,93.8049,93.6781,93.7626,63296.0
2019-09-20 13:45:00,110.88,110.94,110.79,110.79,119746.0,93.7711,93.8218,93.695,93.695,119746.0
2019-09-20 13:50:00,110.83,110.85,110.77,110.77,17467.0,93.7288,93.7457,93.6781,93.6781,17467.0
2019-09-20 13:55:00,110.77,110.9,110.74,110.87,43222.0,93.6781,93.788,93.6527,93.7626,43222.0
2019-09-20 14:00:00,110.89,111.03,110.85,110.92,61316.0,93.7795,93.8979,93.7457,93.8049,61316.0
2019-09-20 14:05:00,110.95,110.96,110.77,110.82,26480.0,93.8303,93.8387,93.6781,93.7203,26480.0
2019-09-20 14:10:00,110.82,110.83,110.74,110.81,15931.0,93.7203,93.7288,93.6527,93.7119,15931.0
2019-09-20 14:15:00,110.8,110.88,110.74,110.76,22611.0,93.7034,93.7711,93.6527,93.6696,22611.0
2019-09-20 14:20:00,110.76,110.87,110.75,110.87,15345.0,93.6696,93.7626,93.6611,93.7626,15345.0
2019-09-20 14:25:00,110.86,110.9,110.8,110.88,29169.0,93.7542,93.788,93.7034,93.7711,29169.0
2019-09-20 14:30:00,110.88,110.91,110.83,110.9,26421.0,93.7711,93.7965,93.7288,93.788,26421.0
2019-09-20 14:35:00,110.89,110.96,110.88,110.92,35978.0,93.7795,93.8387,93.7711,93.8049,35978.0
2019-09-20 14:40:00,110.91,110.96,110.88,110.94,38229.0,93.7965,93.8387,93.7711,93.8218,38229.0
2019-09-20 14:45:00,110.95,110.98,110.92,110.97,29711.0,93.8303,93.8557,93.8049,93.8472,29711.0
2019-09-20 14:50:00,110.97,111.01,110.92,111.01,31010.0,93.8472,93.881,93.8049,93.881,31010.0
2019-09-20 14:55:00,111.01,111.2,111.0,111.2,22772.0,93.881,94.0417,93.8726,94.0417,22772.0
2019-09-20 15:00:00,111.2,111.37,111.16,111.34,25472.0,94.0417,94.1855,94.0079,94.1601,25472.0
2019-09-20 15:05:00,111.34,111.38,111.3,111.33,24924.0,94.1601,94.1939,94.1263,94.1516,24924.0
2019-09-20 15:10:00,111.32,111.44,111.23,111.44,30722.0,94.1432,94.2447,94.0671,94.2447,30722.0
2019-09-20 15:15:00,111.43,111.52,111.4,111.51,22749.0,94.2362,94.3123,94.2108,94.3039,22749.0
2019-09-20 15:20:00,111.51,111.57,111.45,111.5,26895.0,94.3039,94.3546,94.2531,94.2954,26895.0
2019-09-20 15:25:00,111.49,111.6,111.47,111.58,26718.0,94.287,94.38,94.27,94.3631,26718.0
2019-09-20 15:30:00,111.58,111.58,111.27,111.27,54830.0,94.3631,94.3631,94.1009,94.1009,54830.0
2019-09-20 15:35:00,111.28,111.28,111.04,111.07,78366.0,94.1094,94.1094,93.9064,93.9318,78366.0
2019-09-20 15:40:00,111.05,111.13,111.05,111.08,41414.0,93.9148,93.9825,93.9148,93.9402,41414.0
2019-09-20 15:45:00,111.08,111.12,110.94,111.01,71407.0,93.9402,93.974,93.8218,93.881,71407.0
2019-09-20 15:50:00,111.02,111.46,111.01,111.39,117916.0,93.8895,94.2616,93.881,94.2024,117916.0
2019-09-20 15:55:00,111.39,111.42,111.16,111.16,195395.0,94.2024,94.2278,94.0079,94.0079,195395.0
2019-09-23 09:30:00,110.79,111.38,110.71,110.75,105007.0,93.695,94.1939,93.6273,93.6611,105007.0
2019-09-23 09:35:00,110.71,111.05,110.7,111.03,26482.0,93.6273,93.9148,93.6189,93.8979,26482.0
2019-09-23 09:40:00,111.02,111.16,110.94,111.13,20264.0,93.8895,94.0079,93.8218,93.9825,20264.0
2019-09-23 09:45:00,111.17,111.17,110.76,110.98,16682.0,94.0163,94.0163,93.6696,93.8557,16682.0
2019-09-23 09:50:00,110.95,111.06,110.8,110.96,24756.0,93.8303,93.9233,93.7034,93.8387,24756.0
2019-09-23 09:55:00,110.95,111.03,110.86,110.87,15832.0,93.8303,93.8979,93.7542,93.7626,15832.0
2019-09-23 10:00:00,110.91,111.12,110.88,111.03,15165.0,93.7965,93.974,93.7711,93.8979,15165.0
2019-09-23 10:05:00,111.0,111.11,110.9,111.09,36538.0,93.8726,93.9656,93.788,93.9487,36538.0
2019-09-23 10:10:00,111.1,111.19,111.06,111.09,51111.0,93.9571,94.0332,93.9233,93.9487,51111.0
2019-09-23 10:15:00,111.11,111.17,110.97,111.02,97782.0,93.9656,94.0163,93.8472,93.8895,97782.0
2019-09-23 10:20:00,111.03,111.12,111.0,111.09,23321.0,93.8979,93.974,93.8726,93.9487,23321.0
2019-09-23 10:25:00,111.08,111.12,111.0,111.07,20083.0,93.9402,93.974,93.8726,93.9318,20083.0
2019-09-23 10:30:00,111.09,111.12,110.77,110.8,40814.0,93.9487,93.974,93.6781,93.7034,40814.0
2019-09-23 10:35:00,110.81,110.93,110.78,110.86,31751.0,93.7119,93.8134,93.6865,93.7542,31751.0
2019-09-23 10:40:00,110.85,110.9,110.8,110.9,14417.0,93.7457,93.788,93.7034,93.788,14417.0
2019-09-23 10:45:00,110.87,110.98,110.86,110.98,24590.0,93.7626,93.8557,93.7542,93.8557,24590.0
2019-09-23 10:50:00,110.99,111.02,110.87,110.89,30889.0,93.8641,93.8895,93.7626,93.7795,30889.0
2019-09-23 10:55:00,110.88,110.99,110.88,110.95,54908.0,93.7711,93.8641,93.7711,93.8303,54908.0
2019-09-23 11:00:00,110.95,111.05,110.89,111.05,23219.0,93.8303,93.9148,93.7795,93.9148,23219.0
2019-09-23 11:05:00,111.05,111.06,110.97,110.99,11947.0,93.9148,93.9233,93.8472,93.8641,11947.0
2019-09-23 11:10:00,110.97,110.97,110.87,110.9,23654.0,93.8472,93.8472,93.7626,93.788,23654.0
2019-09-23 11:15:00,110.89,110.96,110.85,110.89,21956.0,93.7795,93.8387,93.7457,93.7795,21956.0
2019-09-23 11:20:00,110.88,110.92,110.81,110.92,12329.0,93.7711,93.8049,93.7119,93.8049,12329.0
2019-09-23 11:25:00,110.92,110.93,110.84,110.89,19890.0,93.8049,93.8134,93.7373,93.7795,19890.0
2019-09-23 11:30:00,110.9,111.01,110.87,110.89,49333.0,93.788,93.881,93.7626,93.7795,49333.0
2019-09-23 11:35:00,110.9,110.9,110.82,110.87,12874.0,93.788,93.788,93.7203,93.7626,12874.0
2019-09-23 11:40:00,110.86,111.0,110.85,110.97,15277.0,93.7542,93.8726,93.7457,93.8472,15277.0
2019-09-23 11:45:00,110.97,111.01,110.96,110.98,19205.0,93.8472,93.881,93.8387,93.8557,19205.0
2019-09-23 11:50:00,110.99,111.13,110.95,111.11,22699.0,93.8641,93.9825,93.8303,93.9656,22699.0
2019-09-23 11:55:00,111.1,111.18,111.08,111.15,23710.0,93.9571,94.0248,93.9402,93.9994,23710.0
2019-09-23 12:00:00,111.16,111.18,111.11,111.15,12045.0,94.0079,94.0248,93.9656,93.9994,12045.0
2019-09-23 12:05:00,111.15,111.22,111.11,111.16,10736.0,93.9994,94.0586,93.9656,94.0079,10736.0
2019-09-23 12:10:00,111.19,111.19,111.05,111.08,9963.0,94.0332,94.0332,93.9148,93.9402,9963.0
2019-09-23 12:15:00,111.08,111.1,111.01,111.02,13477.0,93.9402,93.9571,93.881,93.8895,13477.0
2019-09-23 12:20:00,111.01,111.08,111.01,111.06,8217.0,93.881,93.9402,93.881,93.9233,8217.0
2019-09-23 12:25:00,111.07,111.08,110.98,111.0,10533.0,93.9318,93.9402,93.8557,93.8726,10533.0
2019-09-23 12:30:00,110.99,111.07,110.99,111.05,9422.0,93.8641,93.9318,93.8641,93.9148,9422.0
2019-09-23 12:35:00,111.06,111.11,111.04,111.11,8235.0,93.9233,93.9656,93.9064,93.9656,8235.0
2019-09-23 12:40:00,111.12,111.12,111.08,111.12,8557.0,93.974,93.974,93.9402,93.974,8557.0
2019-09-23 12:45:00,111.12,111.12,111.05,111.05,10241.0,93.974,93.974,93.9148,93.9148,10241.0
2019-09-23 12:50:00,111.06,111.08,111.01,111.03,12396.0,93.9233,93.9402,93.881,93.8979,12396.0
2019-09-23 12:55:00,111.02,111.03,110.94,110.96,21567.0,93.8895,93.8979,93.8218,93.8387,21567.0
2019-09-23 13:00:00,110.97,110.97,110.87,110.91,32375.0,93.8472,93.8472,93.7626,93.7965,32375.0
2019-09-23 13:05:00,110.91,110.96,110.88,110.96,24521.0,93.7965,93.8387,93.7711,93.8387,24521.0
2019-09-23 13:10:00,110.96,111.01,110.96,111.0,9377.0,93.8387,93.881,93.8387,93.8726,9377.0
2019-09-23 13:15:00,111.0,111.07,110.99,111.07,12128.0,93.8726,93.9318,93.8641,93.9318,12128.0
2019-09-23 13:20:00,111.08,111.08,111.04,111.06,8300.0,93.9402,93.9402,93.9064,93.9233,8300.0
2019-09-23 13:25:00,111.06,111.13,111.05,111.09,8588.0,93.9233,93.9825,93.9148,93.9487,8588.0
2019-09-23 13:30:00,111.08,111.1,110.99,111.02,9066.0,93.9402,93.9571,93.8641,93.8895,9066.0
2019-09-23 13:35:00,111.01,111.03,110.9,110.91,14829.0,93.881,93.8979,93.788,93.7965,14829.0
2019-09-23 13:40:00,110.91,110.94,110.88,110.91,10381.0,93.7965,93.8218,93.7711,93.7965,10381.0
2019-09-23 13:45:00,110.91,110.91,110.8,110.81,22295.0,93.7965,93.7965,93.7034,93.7119,22295.0
2019-09-23 13:50:00,110.81,110.84,110.76,110.82,24753.0,93.7119,93.7373,93.6696,93.7203,24753.0
2019-09-23 13:55:00,110.83,110.85,110.8,110.83,32504.0,93.7288,93.7457,93.7034,93.7288,32504.0
2019-09-23 14:00:00,110.83,110.86,110.8,110.84,35300.0,93.7288,93.7542,93.7034,93.7373,35300.0
2019-09-23 14:05:00,110.84,110.93,110.83,110.9,26909.0,93.7373,93.8134,93.7288,93.788,26909.0
2019-09-23 14:10:00,110.89,110.94,110.87,110.89,18696.0,93.7795,93.8218,93.7626,93.7795,18696.0
2019-09-23 14:15:00,110.89,110.96,110.89,110.96,13621.0,93.7795,93.8387,93.7795,93.8387,13621.0
2019-09-23 14:20:00,110.95,111.06,110.91,111.06,17777.0,93.8303,93.9233,93.7965,93.9233,17777.0
2019-09-23 14:25:00,111.06,111.06,110.96,110.96,30099.0,93.9233,93.9233,93.8387,93.8387,30099.0
2019-09-23 14:30:00,110.97,110.99,110.94,110.96,13307.0,93.8472,93.8641,93.8218,93.8387,13307.0
2019-09-23 14:35:00,110.96,110.96,110.89,110.89,23466.0,93.8387,93.8387,93.7795,93.7795,23466.0
2019-09-23 14:40:00,110.89,110.92,110.84,110.92,27510.0,93.7795,93.8049,93.7373,93.8049,27510.0
2019-09-23 14:45:00,110.91,110.99,110.89,110.95,20232.0,93.7965,93.8641,93.7795,93.8303,20232.0
2019-09-23 14:50:00,110.95,110.98,110.95,110.97,18336.0,93.8303,93.8557,93.8303,93.8472,18336.0
2019-09-23 14:55:00,110.97,110.99,110.93,110.95,16192.0,93.8472,93.8641,93.8134,93.8303,16192.0
2019-09-23 15:00:00,110.97,111.02,110.96,111.0,19112.0,93.8472,93.8895,93.8387,93.8726,19112.0
2019-09-23 15:05:00,111.01,111.12,110.99,111.05,23435.0,93.881,93.974,93.8641,93.9148,23435.0
2019-09-23 15:10:00,111.06,111.08,111.03,111.04,16190.0,93.9233,93.9402,93.8979,93.9064,16190.0
2019-09-23 15:15:00,111.03,111.1,111.03,111.07,22641.0,93.8979,93.9571,93.8979,93.9318,22641.0
2019-09-23 15:20:00,111.08,111.1,111.05,111.09,17279.0,93.9402,93.9571,93.9148,93.9487,17279.0
2019-09-23 15:25:00,111.09,111.13,111.07,111.12,18858.0,93.9487,93.9825,93.9318,93.974,18858.0
2019-09-23 15:30:00,111.12,111.12,110.87,110.98,70307.0,93.974,93.974,93.7626,93.8557,70307.0
2019-09-23 15:35:00,110.98,111.0,110.95,110.97,28944.0,93.8557,93.8726,93.8303,93.8472,28944.0
2019-09-23 15:40:00,110.97,111.01,110.95,110.99,33207.0,93.8472,93.881,93.8303,93.8641,33207.0
2019-09-23 15:45:00,110.98,111.04,110.96,111.0,58989.0,93.8557,93.9064,93.8387,93.8726,58989.0
2019-09-23 15:50:00,110.99,111.01,110.76,110.77,67870.0,93.8641,93.881,93.6696,93.6781,67870.0
2019-09-23 15:55:00,110.76,110.88,110.73,110.85,162513.0,93.6696,93.7711,93.6442,93.7457,162513.0
2019-09-24 09:30:00,111.14,111.3,110.62,111.07,150381.0,93.991,94.1263,93.5512,93.9318,150381.0
2019-09-24 09:35:00,111.07,111.43,111.06,111.39,42147.0,93.9318,94.2362,93.9233,94.2024,42147.0
2019-09-24 09:40:00,111.4,111.72,111.34,111.58,72335.0,94.2108,94.4815,94.1601,94.3631,72335.0
2019-09-24 09:45:00,111.59,111.66,111.49,111.49,74974.0,94.3715,94.4307,94.287,94.287,74974.0
2019-09-24 09:50:00,111.5,111.75,111.42,111.58,41811.0,94.2954,94.5068,94.2278,94.3631,41811.0
2019-09-24 09:55:00,111.61,111.72,111.59,111.63,81097.0,94.3884,94.4815,94.3715,94.4054,81097.0
2019-09-24 10:00:00,111.61,111.69,111.52,111.6,38298.0,94.3884,94.4561,94.3123,94.38,38298.0
2019-09-24 10:05:00,111.59,111.79,111.53,111.73,38311.0,94.3715,94.5407,94.3208,94.4899,38311.0
2019-09-24 10:10:00,111.74,111.88,111.71,111.88,32390.0,94.4984,94.6168,94.473,94.6168,32390.0
2019-09-24 10:15:00,111.89,111.98,111.81,111.97,32126.0,94.6252,94.7013,94.5576,94.6929,32126.0
2019-09-24 10:20:00,111.98,112.05,111.82,111.84,64260.0,94.7013,94.7605,94.566,94.583,64260.0
2019-09-24 10:25:00,111.85,111.97,111.76,111.78,35025.0,94.5914,94.6929,94.5153,94.5322,35025.0
2019-09-24 10:30:00,111.79,111.86,111.75,111.83,22711.0,94.5407,94.5999,94.5068,94.5745,22711.0
2019-09-24 10:35:00,111.83,111.91,111.77,111.82,53481.0,94.5745,94.6421,94.5238,94.566,53481.0
2019-09-24 10:40:00,111.82,111.86,111.76,111.84,21454.0,94.566,94.5999,94.5153,94.583,21454.0
2019-09-24 10:45:00,111.84,111.93,111.81,111.91,23718.0,94.583,94.6591,94.5576,94.6421,23718.0
2019-09-24 10:50:00,111.92,111.99,111.86,111.95,36064.0,94.6506,94.7098,94.5999,94.676,36064.0
2019-09-24 10:55:00,111.94,111.96,111.88,111.9,19825.0,94.6675,94.6844,94.6168,94.6337,19825.0
2019-09-24 11:00:00,111.9,111.97,111.75,111.79,27871.0,94.6337,94.6929,94.5068,94.5407,27871.0
2019-09-24 11:05:00,111.78,111.82,111.73,111.78,35668.0,94.5322,94.566,94.4899,94.5322,35668.0
2019-09-24 11:10:00,111.77,111.82,111.72,111.81,33308.0,94.5238,94.566,94.4815,94.5576,33308.0
2019-09-24 11:15:00,111.81,111.82,111.61,111.61,61873.0,94.5576,94.566,94.3884,94.3884,61873.0
2019-09-24 11:20:00,111.61,111.68,111.57,111.62,44651.0,94.3884,94.4476,94.3546,94.3969,44651.0
2019-09-24 11:25:00,111.61,111.63,111.48,111.5,51237.0,94.3884,94.4054,94.2785,94.2954,51237.0
2019-09-24 11:30:00,111.49,111.5,111.38,111.42,36650.0,94.287,94.2954,94.1939,94.2278,36650.0
2019-09-24 11:35:00,111.41,111.42,111.19,111.24,28578.0,94.2193,94.2278,94.0332,94.0755,28578.0
2019-09-24 11:40:00,111.22,111.35,111.2,111.22,58519.0,94.0586,94.1686,94.0417,94.0586,58519.0
2019-09-24 11:45:00,111.22,111.48,111.2,111.32,86561.0,94.0586,94.2785,94.0417,94.1432,86561.0
2019-09-24 11:50:00,111.33,111.33,111.14,111.15,26395.0,94.1516,94.1516,93.991,93.9994,26395.0
2019-09-24 11:55:00,111.15,111.16,111.06,111.09,21531.0,93.9994,94.0079,93.9233,93.9487,21531.0
2019-09-24 12:00:00,111.09,111.27,111.09,111.21,22024.0,93.9487,94.1009,93.9487,94.0502,22024.0
2019-09-24 12:05:00,111.23,111.3,111.21,111.27,10875.0,94.0671,94.1263,94.0502,94.1009,10875.0
2019-09-24 12:10:00,111.26,111.44,111.25,111.42,20691.0,94.0924,94.2447,94.084,94.2278,20691.0
2019-09-24 12:15:00,111.42,111.43,111.33,111.35,21875.0,94.2278,94.2362,94.1516,94.1686,21875.0
2019-09-24 12:20:00,111.32,111.36,110.87,110.99,18129.0,94.1432,94.177,93.7626,93.8641,18129.0
2019-09-24 12:25:00,110.94,111.02,110.86,110.95,39374.0,93.8218,93.8895,93.7542,93.8303,39374.0
2019-09-24 12:30:00,110.92,110.92,110.79,110.81,38202.0,93.8049,93.8049,93.695,93.7119,38202.0
2019-09-24 12:35:00,110.81,110.84,110.57,110.6,22416.0,93.7119,93.7373,93.5089,93.5343,22416.0
2019-09-24 12:40:00,110.62,110.63,110.41,110.54,32580.0,93.5512,93.5597,93.3736,93.4835,32580.0
2019-09-24 12:45:00,110.56,110.65,110.49,110.64,12255.0,93.5005,93.5766,93.4413,93.5681,12255.0
2019-09-24 12:50:00,110.62,110.64,110.48,110.51,12345.0,93.5512,93.5681,93.4328,93.4582,12345.0
2019-09-24 12:55:00,110.5,110.61,110.5,110.59,24262.0,93.4497,93.5427,93.4497,93.5258,24262.0
2019-09-24 13:00:00,110.58,110.66,110.56,110.63,21395.0,93.5174,93.585,93.5005,93.5597,21395.0
2019-09-24 13:05:00,110.63,110.75,110.61,110.68,42551.0,93.5597,93.6611,93.5427,93.6019,42551.0
2019-09-24 13:10:00,110.7,110.7,110.53,110.57,18081.0,93.6189,93.6189,93.4751,93.5089,18081.0
2019-09-24 13:15:00,110.59,110.62,110.51,110.54,23609.0,93.5258,93.5512,93.4582,93.4835,23609.0
2019-09-24 13:20:00,110.54,110.55,110.32,110.4,16844.0,93.4835,93.492,93.2975,93.3651,16844.0
2019-09-24 13:25:00,110.4,110.48,110.36,110.38,15390.0,93.3651,93.4328,93.3313,93.3482,15390.0
2019-09-24 13:30:00,110.39,110.51,110.36,110.47,41811.0,93.3567,93.4582,93.3313,93.4243,41811.0
2019-09-24 13:35:00,110.48,110.55,110.45,110.48,15436.0,93.4328,93.492,93.4074,93.4328,15436.0
2019-09-24 13:40:00,110.49,110.55,110.48,110.53,13275.0,93.4413,93.492,93.4328,93.4751,13275.0
2019-09-24 13:45:00,110.53,110.55,110.49,110.5,14432.0,93.4751,93.492,93.4413,93.4497,14432.0
2019-09-24 13:50:00,110.5,110.55,110.46,110.46,18445.0,93.4497,93.492,93.4159,93.4159,18445.0
2019-09-24 13:55:00,110.47,110.52,110.42,110.44,20287.0,93.4243,93.4666,93.3821,93.399,20287.0
2019-09-24 14:00:00,110.42,110.45,110.3,110.3,23769.0,93.3821,93.4074,93.2806,93.2806,23769.0
2019-09-24 14:05:00,110.31,110.31,110.21,110.22,21007.0,93.289,93.289,93.2045,93.2129,21007.0
2019-09-24 14:10:00,110.21,110.81,110.2,110.68,55723.0,93.2045,93.7119,93.196,93.6019,55723.0
2019-09-24 14:15:00,110.73,110.9,110.62,110.87,32853.0,93.6442,93.788,93.5512,93.7626,32853.0
2019-09-24 14:20:00,110.84,110.84,110.66,110.68,22417.0,93.7373,93.7373,93.585,93.6019,22417.0
2019-09-24 14:25:00,110.69,110.75,110.67,110.69,15444.0,93.6104,93.6611,93.5935,93.6104,15444.0
2019-09-24 14:30:00,110.69,110.73,110.57,110.58,21584.0,93.6104,93.6442,93.5089,93.5174,21584.0
2019-09-24 14:35:00,110.6,110.71,110.44,110.51,56285.0,93.5343,93.6273,93.399,93.4582,56285.0
2019-09-24 14:40:00,110.5,110.55,110.37,110.4,21844.0,93.4497,93.492,93.3398,93.3651,21844.0
2019-09-24 14:45:00,110.43,110.52,110.38,110.5,17371.0,93.3905,93.4666,93.3482,93.4497,17371.0
2019-09-24 14:50:00,110.48,110.59,110.44,110.48,23204.0,93.4328,93.5258,93.399,93.4328,23204.0
2019-09-24 14:55:00,110.47,110.59,110.45,110.5,19635.0,93.4243,93.5258,93.4074,93.4497,19635.0
2019-09-24 15:00:00,110.52,110.52,110.36,110.4,35606.0,93.4666,93.4666,93.3313,93.3651,35606.0
2019-09-24 15:05:00,110.4,110.4,110.22,110.22,78199.0,93.3651,93.3651,93.2129,93.2129,78199.0
2019-09-24 15:10:00,110.21,110.27,110.09,110.2,61316.0,93.2045,93.2552,93.103,93.196,61316.0
2019-09-24 15:15:00,110.21,110.21,110.09,110.1,41750.0,93.2045,93.2045,93.103,93.1114,41750.0
2019-09-24 15:20:00,110.09,110.1,109.9,109.92,64604.0,93.103,93.1114,92.9423,92.9592,64604.0
2019-09-24 15:25:00,109.93,110.03,109.73,109.76,139886.0,92.9677,93.0522,92.7985,92.8239,139886.0
2019-09-24 15:30:00,109.72,109.86,109.48,109.75,168627.0,92.7901,92.9085,92.5871,92.8154,168627.0
2019-09-24 15:35:00,109.74,109.88,109.68,109.74,64638.0,92.807,92.9254,92.7562,92.807,64638.0
2019-09-24 15:40:00,109.76,109.79,109.61,109.62,109005.0,92.8239,92.8493,92.697,92.7055,109005.0
2019-09-24 15:45:00,109.63,109.86,109.54,109.79,105686.0,92.714,92.9085,92.6378,92.8493,105686.0
2019-09-24 15:50:00,109.78,109.94,109.74,109.85,155887.0,92.8408,92.9761,92.807,92.9,155887.0
2019-09-24 15:55:00,109.86,109.86,109.65,109.78,355577.0,92.9085,92.9085,92.7309,92.8408,355577.0
2019-09-25 09:30:00,109.54,109.76,108.95,109.12,147907.0,92.6378,92.8239,92.1389,92.2827,147907.0
2019-09-25 09:35:00,109.12,109.28,108.93,109.05,251984.0,92.2827,92.418,92.122,92.2235,251984.0
2019-09-25 09:40:00,109.06,109.13,108.61,108.65,208761.0,92.2319,92.2911,91.8513,91.8852,208761.0
2019-09-25 09:45:00,108.67,108.77,108.25,108.28,159273.0,91.9021,91.9867,91.5469,91.5723,159273.0
2019-09-25 09:50:00,108.26,108.36,107.69,107.83,110083.0,91.5553,91.6399,91.0733,91.1917,110083.0
2019-09-25 09:55:00,107.83,108.17,107.79,107.82,115627.0,91.1917,91.4792,91.1579,91.1832,115627.0
2019-09-25 10:00:00,107.85,108.0,107.43,107.62,123566.0,91.2086,91.3355,90.8534,91.0141,123566.0
2019-09-25 10:05:00,107.6,107.87,107.52,107.63,46877.0,90.9972,91.2255,90.9295,91.0226,46877.0
2019-09-25 10:10:00,107.61,107.79,107.38,107.48,77716.0,91.0056,91.1579,90.8111,90.8957,77716.0
2019-09-25 10:15:00,107.5,107.58,107.42,107.48,77329.0,90.9126,90.9803,90.845,90.8957,77329.0
2019-09-25 10:20:00,107.46,107.48,107.23,107.27,51708.0,90.8788,90.8957,90.6843,90.7181,51708.0
2019-09-25 10:25:00,107.28,107.37,107.25,107.36,65952.0,90.7266,90.8027,90.7012,90.7942,65952.0
2019-09-25 10:30:00,107.34,107.38,107.16,107.18,105158.0,90.7773,90.8111,90.6251,90.642,105158.0
2019-09-25 10:35:00,107.18,107.22,106.97,107.03,93287.0,90.642,90.6758,90.4644,90.5151,93287.0
2019-09-25 10:40:00,107.03,107.06,106.73,106.76,63453.0,90.5151,90.5405,90.2614,90.2868,63453.0
2019-09-25 10:45:00,106.78,106.95,106.73,106.9,68852.0,90.3037,90.4475,90.2614,90.4052,68852.0
2019-09-25 10:50:00,106.9,107.35,106.8,107.26,72575.0,90.4052,90.7858,90.3206,90.7097,72575.0
2019-09-25 10:55:00,107.26,107.3,107.15,107.2,46418.0,90.7097,90.7435,90.6166,90.6589,46418.0
2019-09-25 11:00:00,107.22,107.35,107.19,107.35,68196.0,90.6758,90.7858,90.6505,90.7858,68196.0
2019-09-25 11:05:00,107.37,107.59,107.23,107.51,93596.0,90.8027,90.9887,90.6843,90.9211,93596.0
2019-09-25 11:10:00,107.51,107.62,107.49,107.53,86410.0,90.9211,91.0141,90.9042,90.938,86410.0
2019-09-25 11:15:00,107.54,107.55,107.13,107.16,65055.0,90.9464,90.9549,90.5997,90.6251,65055.0
2019-09-25 11:20:00,107.16,107.18,106.96,107.01,34314.0,90.6251,90.642,90.4559,90.4982,34314.0
2019-09-25 11:25:00,107.0,107.06,106.91,107.01,64448.0,90.4898,90.5405,90.4137,90.4982,64448.0
2019-09-25 11:30:00,107.03,107.26,107.02,107.25,49068.0,90.5151,90.7097,90.5067,90.7012,49068.0
2019-09-25 11:35:00,107.25,107.38,107.21,107.38,32822.0,90.7012,90.8111,90.6674,90.8111,32822.0
2019-09-25 11:40:00,107.43,107.43,107.25,107.35,27007.0,90.8534,90.8534,90.7012,90.7858,27007.0
2019-09-25 11:45:00,107.35,107.4,107.23,107.23,29739.0,90.7858,90.828,90.6843,90.6843,29739.0
2019-09-25 11:50:00,107.23,107.25,107.13,107.17,24165.0,90.6843,90.7012,90.5997,90.6335,24165.0
2019-09-25 11:55:00,107.17,107.26,107.16,107.24,31664.0,90.6335,90.7097,90.6251,90.6927,31664.0
2019-09-25 12:00:00,107.25,107.26,107.15,107.19,33659.0,90.7012,90.7097,90.6166,90.6505,33659.0
2019-09-25 12:05:00,107.18,107.22,107.03,107.17,53453.0,90.642,90.6758,90.5151,90.6335,53453.0
2019-09-25 12:10:00,107.15,107.15,107.03,107.08,25020.0,90.6166,90.6166,90.5151,90.5574,25020.0
2019-09-25 12:15:00,107.09,107.16,106.93,106.97,22346.0,90.5659,90.6251,90.4306,90.4644,22346.0
2019-09-25 12:20:00,106.98,107.02,106.89,106.94,44638.0,90.4729,90.5067,90.3967,90.439,44638.0
2019-09-25 12:25:00,106.94,107.05,106.94,107.04,37123.0,90.439,90.5321,90.439,90.5236,37123.0
2019-09-25 12:30:00,107.04,107.05,106.95,106.96,31913.0,90.5236,90.5321,90.4475,90.4559,31913.0
2019-09-25 12:35:00,106.94,106.98,106.9,106.9,20250.0,90.439,90.4729,90.4052,90.4052,20250.0
2019-09-25 12:40:00,106.91,106.96,106.89,106.93,21411.0,90.4137,90.4559,90.3967,90.4306,21411.0
2019-09-25 12:45:00,106.93,106.93,106.83,106.83,30309.0,90.4306,90.4306,90.346,90.346,30309.0
2019-09-25 12:50:00,106.84,106.86,106.76,106.84,35313.0,90.3545,90.3714,90.2868,90.3545,35313.0
2019-09-25 12:55:00,106.83,106.98,106.77,106.89,53124.0,90.346,90.4729,90.2953,90.3967,53124.0
2019-09-25 13:00:00,106.89,106.97,106.84,106.9,38763.0,90.3967,90.4644,90.3545,90.4052,38763.0
2019-09-25 13:05:00,106.9,107.08,106.89,107.08,68654.0,90.4052,90.5574,90.3967,90.5574,68654.0
2019-09-25 13:10:00,107.07,107.18,107.07,107.11,25834.0,90.549,90.642,90.549,90.5828,25834.0
2019-09-25 13:15:00,107.11,107.14,107.01,107.03,21212.0,90.5828,90.6082,90.4982,90.5151,21212.0
2019-09-25 13:20:00,107.03,107.05,106.97,107.05,41652.0,90.5151,90.5321,90.4644,90.5321,41652.0
2019-09-25 13:25:00,107.06,107.06,106.99,107.05,28052.0,90.5405,90.5405,90.4813,90.5321,28052.0
2019-09-25 13:30:00,107.06,107.21,107.06,107.15,30665.0,90.5405,90.6674,90.5405,90.6166,30665.0
2019-09-25 13:35:00,107.14,107.15,107.1,107.12,29321.0,90.6082,90.6166,90.5743,90.5913,29321.0
2019-09-25 13:40:00,107.11,107.13,107.07,107.12,43954.0,90.5828,90.5997,90.549,90.5913,43954.0
2019-09-25 13:45:00,107.12,107.14,107.06,107.07,19453.0,90.5913,90.6082,90.5405,90.549,19453.0
2019-09-25 13:50:00,107.06,107.1,106.97,106.98,56117.0,90.5405,90.5743,90.4644,90.4729,56117.0
2019-09-25 13:55:00,106.98,107.1,106.97,107.08,34715.0,90.4729,90.5743,90.4644,90.5574,34715.0
2019-09-25 14:00:00,107.1,107.25,107.1,107.16,27778.0,90.5743,90.7012,90.5743,90.6251,27778.0
2019-09-25 14:05:00,107.16,107.28,107.15,107.28,33480.0,90.6251,90.7266,90.6166,90.7266,33480.0
2019-09-25 14:10:00,107.27,107.31,107.22,107.25,64197.0,90.7181,90.7519,90.6758,90.7012,64197.0
2019-09-25 14:15:00,107.25,107.39,107.18,107.39,38189.0,90.7012,90.8196,90.642,90.8196,38189.0
2019-09-25 14:20:00,107.39,107.42,107.23,107.23,31445.0,90.8196,90.845,90.6843,90.6843,31445.0
2019-09-25 14:25:00,107.23,107.34,107.22,107.26,21372.0,90.6843,90.7773,90.6758,90.7097,21372.0
2019-09-25 14:30:00,107.27,107.28,107.16,107.18,20079.0,90.7181,90.7266,90.6251,90.642,20079.0
2019-09-25 14:35:00,107.18,107.2,107.11,107.12,27066.0,90.642,90.6589,90.5828,90.5913,27066.0
2019-09-25 14:40:00,107.12,107.15,107.07,107.14,28680.0,90.5913,90.6166,90.549,90.6082,28680.0
2019-09-25 14:45:00,107.14,107.2,107.12,107.15,31746.0,90.6082,90.6589,90.5913,90.6166,31746.0
2019-09-25 14:50:00,107.15,107.18,107.13,107.18,19150.0,90.6166,90.642,90.5997,90.642,19150.0
2019-09-25 14:55:00,107.18,107.23,107.14,107.2,28852.0,90.642,90.6843,90.6082,90.6589,28852.0
2019-09-25 15:00:00,107.19,107.21,107.14,107.19,25607.0,90.6505,90.6674,90.6082,90.6505,25607.0
2019-09-25 15:05:00,107.19,107.22,107.06,107.12,27955.0,90.6505,90.6758,90.5405,90.5913,27955.0
2019-09-25 15:10:00,107.11,107.26,107.11,107.23,38073.0,90.5828,90.7097,90.5828,90.6843,38073.0
2019-09-25 15:15:00,107.24,107.4,107.22,107.38,34817.0,90.6927,90.828,90.6758,90.8111,34817.0
2019-09-25 15:20:00,107.39,107.47,107.36,107.44,41025.0,90.8196,90.8872,90.7942,90.8619,41025.0
2019-09-25 15:25:00,107.45,107.54,107.42,107.52,36890.0,90.8703,90.9464,90.845,90.9295,36890.0
2019-09-25 15:30:00,107.51,107.68,107.5,107.68,59638.0,90.9211,91.0648,90.9126,91.0648,59638.0
2019-09-25 15:35:00,107.7,107.83,107.69,107.77,69114.0,91.0818,91.1917,91.0733,91.141,69114.0
2019-09-25 15:40:00,107.77,107.8,107.69,107.76,80159.0,91.141,91.1663,91.0733,91.1325,80159.0
2019-09-25 15:45:00,107.75,107.91,107.72,107.84,134431.0,91.124,91.2594,91.0987,91.2002,134431.0
2019-09-25 15:50:00,107.84,107.9,107.69,107.69,124463.0,91.2002,91.2509,91.0733,91.0733,124463.0
2019-09-25 15:55:00,107.7,107.78,107.51,107.63,486613.0,91.0818,91.1494,90.9211,91.0226,486613.0
2019-09-26 09:30:00,107.94,107.98,107.0,107.31,106048.0,91.7437,91.7777,90.9447,91.2082,106048.0
2019-09-26 09:35:00,107.32,107.54,107.18,107.5,45311.0,91.2167,91.4037,91.0977,91.3697,45311.0
2019-09-26 09:40:00,107.49,107.72,107.46,107.52,62803.0,91.3612,91.5567,91.3357,91.3867,62803.0
2019-09-26 09:45:00,107.53,107.67,107.37,107.41,28572.0,91.3952,91.5142,91.2592,91.2932,28572.0
2019-09-26 09:50:00,107.4,107.41,107.07,107.07,30814.0,91.2847,91.2932,91.0042,91.0042,30814.0
2019-09-26 09:55:00,107.11,107.23,107.07,107.22,23392.0,91.0382,91.1402,91.0042,91.1317,23392.0
2019-09-26 10:00:00,107.21,107.53,107.19,107.51,41078.0,91.1232,91.3952,91.1062,91.3782,41078.0
2019-09-26 10:05:00,107.53,107.54,107.34,107.4,19136.0,91.3952,91.4037,91.2337,91.2847,19136.0
2019-09-26 10:10:00,107.42,107.51,107.4,107.44,34967.0,91.3017,91.3782,91.2847,91.3187,34967.0
2019-09-26 10:15:00,107.38,107.44,107.16,107.26,36411.0,91.2677,91.3187,91.0807,91.1657,36411.0
2019-09-26 10:20:00,107.27,107.36,107.14,107.35,39817.0,91.1742,91.2507,91.0637,91.2422,39817.0
2019-09-26 10:25:00,107.35,107.37,107.27,107.32,26351.0,91.2422,91.2592,91.1742,91.2167,26351.0
2019-09-26 10:30:00,107.32,107.43,107.28,107.33,25155.0,91.2167,91.3102,91.1827,91.2252,25155.0
2019-09-26 10:35:00,107.34,107.59,107.27,107.58,34360.0,91.2337,91.4462,91.1742,91.4377,34360.0
2019-09-26 10:40:00,107.58,107.6,107.5,107.52,35905.0,91.4377,91.4547,91.3697,91.3867,35905.0
2019-09-26 10:45:00,107.52,107.53,107.32,107.48,32095.0,91.3867,91.3952,91.2167,91.3527,32095.0
2019-09-26 10:50:00,107.47,107.49,107.34,107.34,32200.0,91.3442,91.3612,91.2337,91.2337,32200.0
2019-09-26 10:55:00,107.34,107.34,107.08,107.23,36432.0,91.2337,91.2337,91.0127,91.1402,36432.0
2019-09-26 11:00:00,107.27,107.27,107.09,107.16,43922.0,91.1742,91.1742,91.0212,91.0807,43922.0
2019-09-26 11:05:00,107.16,107.23,107.08,107.16,25296.0,91.0807,91.1402,91.0127,91.0807,25296.0
2019-09-26 11:10:00,107.2,107.35,107.17,107.26,22804.0,91.1147,91.2422,91.0892,91.1657,22804.0
2019-09-26 11:15:00,107.25,107.26,106.88,106.97,20414.0,91.1572,91.1657,90.8428,90.9192,20414.0
2019-09-26 11:20:00,106.98,106.99,106.84,106.9,21675.0,90.9277,90.9362,90.8088,90.8598,21675.0
2019-09-26 11:25:00,106.92,106.98,106.79,106.93,22758.0,90.8767,90.9277,90.7663,90.8852,22758.0
2019-09-26 11:30:00,106.97,106.99,106.78,106.86,14227.0,90.9192,90.9362,90.7578,90.8258,14227.0
2019-09-26 11:35:00,106.83,106.88,106.76,106.76,22750.0,90.8003,90.8428,90.7408,90.7408,22750.0
2019-09-26 11:40:00,106.78,106.79,106.56,106.59,24345.0,90.7578,90.7663,90.5708,90.5963,24345.0
2019-09-26 11:45:00,106.58,106.6,106.46,106.5,25231.0,90.5878,90.6048,90.4858,90.5198,25231.0
2019-09-26 11:50:00,106.51,106.53,106.28,106.43,26854.0,90.5283,90.5453,90.3328,90.4603,26854.0
2019-09-26 11:55:00,106.46,106.56,106.43,106.55,24269.0,90.4858,90.5708,90.4603,90.5623,24269.0
2019-09-26 12:00:00,106.57,106.65,106.52,106.64,36600.0,90.5793,90.6473,90.5368,90.6388,36600.0
2019-09-26 12:05:00,106.64,106.65,106.55,106.57,23908.0,90.6388,90.6473,90.5623,90.5793,23908.0
2019-09-26 12:10:00,106.58,106.72,106.53,106.71,32687.0,90.5878,90.7068,90.5453,90.6983,32687.0
2019-09-26 12:15:00,106.7,106.78,106.66,106.77,38753.0,90.6898,90.7578,90.6558,90.7493,38753.0
2019-09-26 12:20:00,106.78,106.86,106.72,106.77,16092.0,90.7578,90.8258,90.7068,90.7493,16092.0
2019-09-26 12:25:00,106.79,106.91,106.76,106.87,13851.0,90.7663,90.8682,90.7408,90.8343,13851.0
2019-09-26 12:30:00,106.85,106.96,106.8,106.95,30198.0,90.8173,90.9107,90.7748,90.9022,30198.0
2019-09-26 12:35:00,106.95,107.03,106.92,107.03,23146.0,90.9022,90.9702,90.8767,90.9702,23146.0
2019-09-26 12:40:00,107.01,107.01,106.8,106.8,15941.0,90.9532,90.9532,90.7748,90.7748,15941.0
2019-09-26 12:45:00,106.8,106.85,106.77,106.84,15862.0,90.7748,90.8173,90.7493,90.8088,15862.0
2019-09-26 12:50:00,106.83,106.84,106.69,106.72,25197.0,90.8003,90.8088,90.6813,90.7068,25197.0
2019-09-26 12:55:00,106.73,106.86,106.7,106.83,24631.0,90.7153,90.8258,90.6898,90.8003,24631.0
2019-09-26 13:00:00,106.86,107.0,106.84,106.99,16103.0,90.8258,90.9447,90.8088,90.9362,16103.0
2019-09-26 13:05:00,106.97,107.02,106.97,106.97,18667.0,90.9192,90.9617,90.9192,90.9192,18667.0
2019-09-26 13:10:00,106.98,107.01,106.91,106.92,16570.0,90.9277,90.9532,90.8682,90.8767,16570.0
2019-09-26 13:15:00,106.91,106.94,106.85,106.91,12475.0,90.8682,90.8937,90.8173,90.8682,12475.0
2019-09-26 13:20:00,106.91,106.96,106.88,106.89,13081.0,90.8682,90.9107,90.8428,90.8513,13081.0
2019-09-26 13:25:00,106.9,107.03,106.87,107.02,12827.0,90.8598,90.9702,90.8343,90.9617,12827.0
2019-09-26 13:30:00,107.03,107.04,106.97,107.0,15352.0,90.9702,90.9787,90.9192,90.9447,15352.0
2019-09-26 13:35:00,107.0,107.04,106.99,107.0,40650.0,90.9447,90.9787,90.9362,90.9447,40650.0
2019-09-26 13:40:00,107.01,107.18,107.0,107.13,20564.0,90.9532,91.0977,90.9447,91.0552,20564.0
2019-09-26 13:45:00,107.12,107.2,107.08,107.19,16155.0,91.0467,91.1147,91.0127,91.1062,16155.0
2019-09-26 13:50:00,107.21,107.36,107.2,107.34,39582.0,91.1232,91.2507,91.1147,91.2337,39582.0
2019-09-26 13:55:00,107.35,107.4,107.26,107.31,35369.0,91.2422,91.2847,91.1657,91.2082,35369.0
2019-09-26 14:00:00,107.33,107.43,107.26,107.26,18638.0,91.2252,91.3102,91.1657,91.1657,18638.0
2019-09-26 14:05:00,107.29,107.46,107.28,107.46,42279.0,91.1912,91.3357,91.1827,91.3357,42279.0
2019-09-26 14:10:00,107.46,107.46,107.36,107.39,19974.0,91.3357,91.3357,91.2507,91.2762,19974.0
2019-09-26 14:15:00,107.39,107.49,107.36,107.48,52600.0,91.2762,91.3612,91.2507,91.3527,52600.0
2019-09-26 14:20:00,107.47,107.52,107.43,107.44,16920.0,91.3442,91.3867,91.3102,91.3187,16920.0
2019-09-26 14:25:00,107.44,107.45,107.4,107.44,15050.0,91.3187,91.3272,91.2847,91.3187,15050.0
2019-09-26 14:30:00,107.43,107.49,107.39,107.41,21466.0,91.3102,91.3612,91.2762,91.2932,21466.0
2019-09-26 14:35:00,107.41,107.48,107.39,107.45,10613.0,91.2932,91.3527,91.2762,91.3272,10613.0
2019-09-26 14:40:00,107.46,107.5,107.42,107.5,12060.0,91.3357,91.3697,91.3017,91.3697,12060.0
2019-09-26 14:45:00,107.51,107.52,107.41,107.48,18616.0,91.3782,91.3867,91.2932,91.3527,18616.0
2019-09-26 14:50:00,107.48,107.48,107.38,107.43,15674.0,91.3527,91.3527,91.2677,91.3102,15674.0
2019-09-26 14:55:00,107.44,107.48,107.41,107.41,19991.0,91.3187,91.3527,91.2932,91.2932,19991.0
2019-09-26 15:00:00,107.42,107.57,107.41,107.51,47715.0,91.3017,91.4292,91.2932,91.3782,47715.0
2019-09-26 15:05:00,107.51,107.52,107.4,107.51,31872.0,91.3782,91.3867,91.2847,91.3782,31872.0
2019-09-26 15:10:00,107.5,107.58,107.48,107.53,20785.0,91.3697,91.4377,91.3527,91.3952,20785.0
2019-09-26 15:15:00,107.55,107.62,107.52,107.6,36097.0,91.4122,91.4717,91.3867,91.4547,36097.0
2019-09-26 15:20:00,107.61,107.69,107.59,107.63,51235.0,91.4632,91.5312,91.4462,91.4802,51235.0
2019-09-26 15:25:00,107.63,107.79,107.63,107.7,41496.0,91.4802,91.6162,91.4802,91.5397,41496.0
2019-09-26 15:30:00,107.7,107.77,107.63,107.73,39957.0,91.5397,91.5992,91.4802,91.5652,39957.0
2019-09-26 15:35:00,107.73,107.76,107.63,107.64,37825.0,91.5652,91.5907,91.4802,91.4887,37825.0
2019-09-26 15:40:00,107.63,107.67,107.54,107.61,55370.0,91.4802,91.5142,91.4037,91.4632,55370.0
2019-09-26 15:45:00,107.6,107.62,107.54,107.62,53969.0,91.4547,91.4717,91.4037,91.4717,53969.0
2019-09-26 15:50:00,107.61,107.63,107.48,107.49,70772.0,91.4632,91.4802,91.3527,91.3612,70772.0
2019-09-26 15:55:00,107.5,107.51,107.31,107.44,239780.0,91.3697,91.3782,91.2082,91.3187,239780.0
2019-09-27 09:30:00,107.9,108.52,107.51,108.15,139507.0,91.7097,92.2367,91.3782,91.9222,139507.0
2019-09-27 09:35:00,108.17,108.39,108.01,108.06,50004.0,91.9392,92.1262,91.8032,91.8457,50004.0
2019-09-27 09:40:00,108.01,108.05,107.68,107.85,30084.0,91.8032,91.8372,91.5227,91.6672,30084.0
2019-09-27 09:45:00,107.86,107.93,107.57,107.58,22024.0,91.6757,91.7352,91.4292,91.4377,22024.0
2019-09-27 09:50:00,107.61,107.75,107.51,107.56,33452.0,91.4632,91.5822,91.3782,91.4207,33452.0
2019-09-27 09:55:00,107.55,107.76,107.41,107.66,21066.0,91.4122,91.5907,91.2932,91.5057,21066.0
2019-09-27 10:00:00,107.71,107.76,107.47,107.65,23709.0,91.5482,91.5907,91.3442,91.4972,23709.0
2019-09-27 10:05:00,107.66,107.72,107.58,107.6,19009.0,91.5057,91.5567,91.4377,91.4547,19009.0
2019-09-27 10:10:00,107.56,107.61,107.39,107.47,20893.0,91.4207,91.4632,91.2762,91.3442,20893.0
2019-09-27 10:15:00,107.46,107.49,107.19,107.2,28174.0,91.3357,91.3612,91.1062,91.1147,28174.0
2019-09-27 10:20:00,107.19,107.33,107.17,107.25,25366.0,91.1062,91.2252,91.0892,91.1572,25366.0
2019-09-27 10:25:00,107.23,107.45,107.23,107.41,12669.0,91.1402,91.3272,91.1402,91.2932,12669.0
2019-09-27 10:30:00,107.42,107.5,107.29,107.29,13819.0,91.3017,91.3697,91.1912,91.1912,13819.0
2019-09-27 10:35:00,107.26,107.39,107.2,107.39,15168.0,91.1657,91.2762,91.1147,91.2762,15168.0
2019-09-27 10:40:00,107.4,107.58,107.39,107.52,16785.0,91.2847,91.4377,91.2762,91.3867,16785.0
2019-09-27 10:45:00,107.55,107.88,107.54,107.78,19494.0,91.4122,91.6927,91.4037,91.6077,19494.0
2019-09-27 10:50:00,107.78,107.8,107.65,107.67,12711.0,91.6077,91.6247,91.4972,91.5142,12711.0
2019-09-27 10:55:00,107.66,107.82,107.66,107.78,15606.0,91.5057,91.6417,91.5057,91.6077,15606.0
2019-09-27 11:00:00,107.78,107.81,107.71,107.71,15671.0,91.6077,91.6332,91.5482,91.5482,15671.0
2019-09-27 11:05:00,107.71,107.74,107.64,107.7,16877.0,91.5482,91.5737,91.4887,91.5397,16877.0
2019-09-27 11:10:00,107.72,107.74,107.64,107.7,22218.0,91.5567,91.5737,91.4887,91.5397,22218.0
2019-09-27 11:15:00,107.71,107.71,107.63,107.64,17759.0,91.5482,91.5482,91.4802,91.4887,17759.0
2019-09-27 11:20:00,107.66,107.71,107.56,107.58,10732.0,91.5057,91.5482,91.4207,91.4377,10732.0
2019-09-27 11:25:00,107.59,107.62,107.54,107.54,9653.0,91.4462,91.4717,91.4037,91.4037,9653.0
2019-09-27 11:30:00,107.56,107.56,107.45,107.54,12963.0,91.4207,91.4207,91.3272,91.4037,12963.0
2019-09-27 11:35:00,107.55,107.57,106.98,107.17,33164.0,91.4122,91.4292,90.9277,91.0892,33164.0
2019-09-27 11:40:00,107.19,107.38,107.13,107.15,16622.0,91.1062,91.2677,91.0552,91.0722,16622.0
2019-09-27 11:45:00,107.12,107.34,107.1,107.25,11463.0,91.0467,91.2337,91.0297,91.1572,11463.0
2019-09-27 11:50:00,107.23,107.33,107.17,107.2,17401.0,91.1402,91.2252,91.0892,91.1147,17401.0
2019-09-27 11:55:00,107.21,107.45,107.2,107.26,14921.0,91.1232,91.3272,91.1147,91.1657,14921.0
2019-09-27 12:00:00,107.22,107.29,107.11,107.14,10777.0,91.1317,91.1912,91.0382,91.0637,10777.0
2019-09-27 12:05:00,107.16,107.22,107.08,107.22,13766.0,91.0807,91.1317,91.0127,91.1317,13766.0
2019-09-27 12:10:00,107.16,107.3,107.12,107.27,9950.0,91.0807,91.1997,91.0467,91.1742,9950.0
2019-09-27 12:15:00,107.25,107.28,107.09,107.13,7674.0,91.1572,91.1827,91.0212,91.0552,7674.0
2019-09-27 12:20:00,107.11,107.19,107.09,107.09,15577.0,91.0382,91.1062,91.0212,91.0212,15577.0
2019-09-27 12:25:00,107.1,107.14,107.05,107.09,14992.0,91.0297,91.0637,90.9872,91.0212,14992.0
2019-09-27 12:30:00,107.05,107.08,107.02,107.05,5701.0,90.9872,91.0127,90.9617,90.9872,5701.0
2019-09-27 12:35:00,107.02,107.09,106.97,107.06,18281.0,90.9617,91.0212,90.9192,90.9957,18281.0
2019-09-27 12:40:00,107.07,107.09,106.94,106.96,8691.0,91.0042,91.0212,90.8937,90.9107,8691.0
2019-09-27 12:45:00,106.97,107.03,106.85,106.88,13488.0,90.9192,90.9702,90.8173,90.8428,13488.0
2019-09-27 12:50:00,106.87,106.94,106.82,106.9,12558.0,90.8343,90.8937,90.7918,90.8598,12558.0
2019-09-27 12:55:00,106.9,106.95,106.75,106.8,16108.0,90.8598,90.9022,90.7323,90.7748,16108.0
2019-09-27 13:00:00,106.76,106.94,106.73,106.93,41180.0,90.7408,90.8937,90.7153,90.8852,41180.0
2019-09-27 13:05:00,106.92,107.02,106.88,107.0,14835.0,90.8767,90.9617,90.8428,90.9447,14835.0
2019-09-27 13:10:00,106.99,107.0,106.91,106.94,20996.0,90.9362,90.9447,90.8682,90.8937,20996.0
2019-09-27 13:15:00,106.94,106.98,106.87,106.93,22990.0,90.8937,90.9277,90.8343,90.8852,22990.0
2019-09-27 13:20:00,106.95,107.0,106.82,106.86,43842.0,90.9022,90.9447,90.7918,90.8258,43842.0
2019-09-27 13:25:00,106.86,106.95,106.83,106.95,26518.0,90.8258,90.9022,90.8003,90.9022,26518.0
2019-09-27 13:30:00,106.95,106.98,106.89,106.94,8461.0,90.9022,90.9277,90.8513,90.8937,8461.0
2019-09-27 13:35:00,106.95,106.97,106.85,106.92,14056.0,90.9022,90.9192,90.8173,90.8767,14056.0
2019-09-27 13:40:00,106.93,107.08,106.92,107.07,18437.0,90.8852,91.0127,90.8767,91.0042,18437.0
2019-09-27 13:45:00,107.05,107.08,107.0,107.05,12877.0,90.9872,91.0127,90.9447,90.9872,12877.0
2019-09-27 13:50:00,107.05,107.19,106.97,107.18,33665.0,90.9872,91.1062,90.9192,91.0977,33665.0
2019-09-27 13:55:00,107.18,107.27,107.17,107.19,26000.0,91.0977,91.1742,91.0892,91.1062,26000.0
2019-09-27 14:00:00,107.18,107.19,107.0,107.0,16645.0,91.0977,91.1062,90.9447,90.9447,16645.0
2019-09-27 14:05:00,106.99,107.0,106.91,106.96,27556.0,90.9362,90.9447,90.8682,90.9107,27556.0
2019-09-27 14:10:00,106.96,106.98,106.83,106.87,18207.0,90.9107,90.9277,90.8003,90.8343,18207.0
2019-09-27 14:15:00,106.89,106.93,106.76,106.76,8300.0,90.8513,90.8852,90.7408,90.7408,8300.0
2019-09-27 14:20:00,106.79,106.9,106.73,106.81,64706.0,90.7663,90.8598,90.7153,90.7833,64706.0
2019-09-27 14:25:00,106.81,106.86,106.76,106.84,28424.0,90.7833,90.8258,90.7408,90.8088,28424.0
2019-09-27 14:30:00,106.84,106.87,106.76,106.85,12274.0,90.8088,90.8343,90.7408,90.8173,12274.0
2019-09-27 14:35:00,106.84,106.91,106.71,106.72,25757.0,90.8088,90.8682,90.6983,90.7068,25757.0
2019-09-27 14:40:00,106.72,106.8,106.72,106.76,8538.0,90.7068,90.7748,90.7068,90.7408,8538.0
2019-09-27 14:45:00,106.76,106.8,106.63,106.64,14726.0,90.7408,90.7748,90.6303,90.6388,14726.0
2019-09-27 14:50:00,106.63,106.68,106.5,106.51,25419.0,90.6303,90.6728,90.5198,90.5283,25419.0
2019-09-27 14:55:00,106.51,106.67,106.51,106.65,14521.0,90.5283,90.6643,90.5283,90.6473,14521.0
2019-09-27 15:00:00,106.68,106.84,106.67,106.81,22821.0,90.6728,90.8088,90.6643,90.7833,22821.0
2019-09-27 15:05:00,106.81,106.82,106.67,106.72,16326.0,90.7833,90.7918,90.6643,90.7068,16326.0
2019-09-27 15:10:00,106.73,106.78,106.7,106.72,10519.0,90.7153,90.7578,90.6898,90.7068,10519.0
2019-09-27 15:15:00,106.7,106.91,106.7,106.84,24704.0,90.6898,90.8682,90.6898,90.8088,24704.0
2019-09-27 15:20:00,106.81,106.92,106.81,106.88,13047.0,90.7833,90.8767,90.7833,90.8428,13047.0
2019-09-27 15:25:00,106.89,106.89,106.69,106.69,24879.0,90.8513,90.8513,90.6813,90.6813,24879.0
2019-09-27 15:30:00,106.67,106.8,106.65,106.78,36807.0,90.6643,90.7748,90.6473,90.7578,36807.0
2019-09-27 15:35:00,106.8,106.9,106.72,106.89,37514.0,90.7748,90.8598,90.7068,90.8513,37514.0
2019-09-27 15:40:00,106.88,106.99,106.88,106.99,40543.0,90.8428,90.9362,90.8428,90.9362,40543.0
2019-09-27 15:45:00,107.0,107.11,106.98,107.09,46956.0,90.9447,91.0382,90.9277,91.0212,46956.0
2019-09-27 15:50:00,107.1,107.34,107.09,107.3,93386.0,91.0297,91.2337,91.0212,91.1997,93386.0
2019-09-27 15:55:00,107.31,107.33,107.14,107.28,171797.0,91.2082,91.2252,91.0637,91.1827,171797.0
2019-09-30 09:30:00,107.61,108.34,107.5,107.62,112951.0,91.4632,92.0837,91.3697,91.4717,112951.0
2019-09-30 09:35:00,107.63,107.81,107.46,107.77,25958.0,91.4802,91.6332,91.3357,91.5992,25958.0
2019-09-30 09:40:00,107.72,107.85,107.7,107.78,9550.0,91.5567,91.6672,91.5397,91.6077,9550.0
2019-09-30 09:45:00,107.77,108.01,107.72,108.01,23656.0,91.5992,91.8032,91.5567,91.8032,23656.0
2019-09-30 09:50:00,108.06,108.27,108.02,108.15,34814.0,91.8457,92.0242,91.8117,91.9222,34814.0
2019-09-30 09:55:00,108.17,108.26,108.11,108.17,21489.0,91.9392,92.0157,91.8882,91.9392,21489.0
2019-09-30 10:00:00,108.18,108.25,108.1,108.24,24335.0,91.9477,92.0072,91.8797,91.9987,24335.0
2019-09-30 10:05:00,108.24,108.27,107.93,107.96,42785.0,91.9987,92.0242,91.7352,91.7607,42785.0
2019-09-30 10:10:00,107.95,108.06,107.78,108.05,37762.0,91.7522,91.8457,91.6077,91.8372,37762.0
2019-09-30 10:15:00,108.06,108.11,107.87,107.87,32601.0,91.8457,91.8882,91.6842,91.6842,32601.0
2019-09-30 10:20:00,107.87,107.88,107.67,107.69,27060.0,91.6842,91.6927,91.5142,91.5312,27060.0
2019-09-30 10:25:00,107.69,107.73,107.53,107.6,19852.0,91.5312,91.5652,91.3952,91.4547,19852.0
2019-09-30 10:30:00,107.59,107.8,107.59,107.8,13958.0,91.4462,91.6247,91.4462,91.6247,13958.0
2019-09-30 10:35:00,107.81,107.84,107.76,107.79,17441.0,91.6332,91.6587,91.5907,91.6162,17441.0
2019-09-30 10:40:00,107.79,107.93,107.79,107.87,19386.0,91.6162,91.7352,91.6162,91.6842,19386.0
2019-09-30 10:45:00,107.86,107.87,107.72,107.79,23429.0,91.6757,91.6842,91.5567,91.6162,23429.0
2019-09-30 10:50:00,107.79,108.05,107.79,108.05,25174.0,91.6162,91.8372,91.6162,91.8372,25174.0
2019-09-30 10:55:00,108.04,108.11,107.96,107.96,30681.0,91.8287,91.8882,91.7607,91.7607,30681.0
2019-09-30 11:00:00,107.98,108.12,107.93,107.94,30749.0,91.7777,91.8967,91.7352,91.7437,30749.0
2019-09-30 11:05:00,107.94,107.99,107.85,107.88,31276.0,91.7437,91.7862,91.6672,91.6927,31276.0
2019-09-30 11:10:00,107.87,107.93,107.84,107.89,21510.0,91.6842,91.7352,91.6587,91.7012,21510.0
2019-09-30 11:15:00,107.88,107.99,107.85,107.98,27975.0,91.6927,91.7862,91.6672,91.7777,27975.0
2019-09-30 11:20:00,107.98,108.11,107.98,108.07,18044.0,91.7777,91.8882,91.7777,91.8542,18044.0
2019-09-30 11:25:00,108.09,108.34,108.08,108.33,25958.0,91.8712,92.0837,91.8627,92.0752,25958.0
2019-09-30 11:30:00,108.34,108.4,108.28,108.38,29922.0,92.0837,92.1347,92.0327,92.1177,29922.0
2019-09-30 11:35:00,108.38,108.46,108.35,108.42,27643.0,92.1177,92.1857,92.0922,92.1517,27643.0
2019-09-30 11:40:00,108.42,108.64,108.41,108.47,155532.0,92.1517,92.3387,92.1432,92.1942,155532.0
2019-09-30 11:45:00,108.47,108.57,108.45,108.45,17039.0,92.1942,92.2792,92.1772,92.1772,17039.0
2019-09-30 11:50:00,108.46,108.56,108.44,108.52,13700.0,92.1857,92.2707,92.1687,92.2367,13700.0
2019-09-30 11:55:00,108.53,108.62,108.53,108.6,13807.0,92.2452,92.3217,92.2452,92.3047,13807.0
2019-09-30 12:00:00,108.6,108.69,108.56,108.58,13729.0,92.3047,92.3812,92.2707,92.2877,13729.0
2019-09-30 12:05:00,108.59,108.68,108.55,108.68,17300.0,92.2962,92.3727,92.2622,92.3727,17300.0
2019-09-30 12:10:00,108.68,108.83,108.67,108.8,19685.0,92.3727,92.5002,92.3642,92.4747,19685.0
2019-09-30 12:15:00,108.79,108.82,108.75,108.79,14430.0,92.4662,92.4917,92.4322,92.4662,14430.0
2019-09-30 12:20:00,108.8,108.82,108.75,108.81,17848.0,92.4747,92.4917,92.4322,92.4832,17848.0
2019-09-30 12:25:00,108.82,108.86,108.81,108.81,18341.0,92.4917,92.5257,92.4832,92.4832,18341.0
2019-09-30 12:30:00,108.81,108.82,108.65,108.66,8926.0,92.4832,92.4917,92.3472,92.3557,8926.0
2019-09-30 12:35:00,108.65,108.68,108.59,108.67,24363.0,92.3472,92.3727,92.2962,92.3642,24363.0
2019-09-30 12:40:00,108.68,108.71,108.64,108.68,15635.0,92.3727,92.3982,92.3387,92.3727,15635.0
2019-09-30 12:45:00,108.66,108.7,108.52,108.52,13042.0,92.3557,92.3897,92.2367,92.2367,13042.0
2019-09-30 12:50:00,108.53,108.55,108.48,108.5,11380.0,92.2452,92.2622,92.2027,92.2197,11380.0
2019-09-30 12:55:00,108.49,108.57,108.49,108.57,6292.0,92.2112,92.2792,92.2112,92.2792,6292.0
2019-09-30 13:00:00,108.59,108.63,108.56,108.58,10354.0,92.2962,92.3302,92.2707,92.2877,10354.0
2019-09-30 13:05:00,108.57,108.65,108.57,108.63,10420.0,92.2792,92.3472,92.2792,92.3302,10420.0
2019-09-30 13:10:00,108.64,108.78,108.64,108.76,15906.0,92.3387,92.4577,92.3387,92.4407,15906.0
2019-09-30 13:15:00,108.75,108.77,108.71,108.72,20839.0,92.4322,92.4492,92.3982,92.4067,20839.0
2019-09-30 13:20:00,108.73,108.82,108.72,108.74,10907.0,92.4152,92.4917,92.4067,92.4237,10907.0
2019-09-30 13:25:00,108.74,108.75,108.69,108.71,11678.0,92.4237,92.4322,92.3812,92.3982,11678.0
2019-09-30 13:30:00,108.71,108.81,108.7,108.79,15298.0,92.3982,92.4832,92.3897,92.4662,15298.0
2019-09-30 13:35:00,108.78,108.93,108.76,108.9,44666.0,92.4577,92.5852,92.4407,92.5597,44666.0
2019-09-30 13:40:00,108.9,109.01,108.89,108.97,25743.0,92.5597,92.6531,92.5512,92.6191,25743.0
2019-09-30 13:45:00,108.98,109.04,108.96,109.01,20534.0,92.6276,92.6786,92.6106,92.6531,20534.0
2019-09-30 13:50:00,109.01,109.06,108.98,108.99,14031.0,92.6531,92.6956,92.6276,92.6361,14031.0
2019-09-30 13:55:00,108.97,109.03,108.97,108.98,13505.0,92.6191,92.6701,92.6191,92.6276,13505.0
2019-09-30 14:00:00,108.99,109.01,108.88,108.9,18642.0,92.6361,92.6531,92.5427,92.5597,18642.0
2019-09-30 14:05:00,108.91,108.91,108.79,108.82,13633.0,92.5682,92.5682,92.4662,92.4917,13633.0
2019-09-30 14:10:00,108.81,108.82,108.71,108.78,14752.0,92.4832,92.4917,92.3982,92.4577,14752.0
2019-09-30 14:15:00,108.81,108.85,108.79,108.84,13219.0,92.4832,92.5172,92.4662,92.5087,13219.0
2019-09-30 14:20:00,108.83,108.87,108.81,108.84,14404.0,92.5002,92.5342,92.4832,92.5087,14404.0
2019-09-30 14:25:00,108.85,108.86,108.78,108.81,15375.0,92.5172,92.5257,92.4577,92.4832,15375.0
2019-09-30 14:30:00,108.8,108.82,108.71,108.73,14937.0,92.4747,92.4917,92.3982,92.4152,14937.0
2019-09-30 14:35:00,108.73,108.76,108.69,108.69,11984.0,92.4152,92.4407,92.3812,92.3812,11984.0
2019-09-30 14:40:00,108.69,108.81,108.68,108.76,24294.0,92.3812,92.4832,92.3727,92.4407,24294.0
2019-09-30 14:45:00,108.78,108.81,108.74,108.75,18397.0,92.4577,92.4832,92.4237,92.4322,18397.0
2019-09-30 14:50:00,108.75,108.78,108.72,108.77,15917.0,92.4322,92.4577,92.4067,92.4492,15917.0
2019-09-30 14:55:00,108.78,108.79,108.69,108.69,18750.0,92.4577,92.4662,92.3812,92.3812,18750.0
2019-09-30 15:00:00,108.7,108.7,108.58,108.58,23628.0,92.3897,92.3897,92.2877,92.2877,23628.0
2019-09-30 15:05:00,108.6,108.66,108.59,108.63,19673.0,92.3047,92.3557,92.2962,92.3302,19673.0
2019-09-30 15:10:00,108.64,108.68,108.6,108.68,21621.0,92.3387,92.3727,92.3047,92.3727,21621.0
2019-09-30 15:15:00,108.67,108.74,108.66,108.71,21282.0,92.3642,92.4237,92.3557,92.3982,21282.0
2019-09-30 15:20:00,108.71,108.71,108.64,108.68,20386.0,92.3982,92.3982,92.3387,92.3727,20386.0
2019-09-30 15:25:00,108.68,108.74,108.66,108.68,24079.0,92.3727,92.4237,92.3557,92.3727,24079.0
2019-09-30 15:30:00,108.67,108.67,108.56,108.58,32600.0,92.3642,92.3642,92.2707,92.2877,32600.0
2019-09-30 15:35:00,108.57,108.6,108.49,108.6,37631.0,92.2792,92.3047,92.2112,92.3047,37631.0
2019-09-30 15:40:00,108.61,108.69,108.58,108.69,34780.0,92.3132,92.3812,92.2877,92.3812,34780.0
2019-09-30 15:45:00,108.69,108.76,108.58,108.66,83997.0,92.3812,92.4407,92.2877,92.3557,83997.0
2019-09-30 15:50:00,108.64,108.76,108.56,108.56,90260.0,92.3387,92.4407,92.2707,92.2707,90260.0
2019-09-30 15:55:00,108.59,108.73,108.55,108.59,244291.0,92.2962,92.4152,92.2622,92.2962,244291.0
2019-10-01 09:30:00,108.84,109.47,108.68,109.35,114503.0,92.5087,93.0441,92.3727,92.9421,114503.0
2019-10-01 09:35:00,109.38,109.48,109.31,109.45,29259.0,92.9676,93.0526,92.9081,93.0271,29259.0
2019-10-01 09:40:00,109.46,109.48,109.29,109.37,36590.0,93.0356,93.0526,92.8911,92.9591,36590.0
2019-10-01 09:45:00,109.43,109.49,109.34,109.34,28533.0,93.0101,93.0611,92.9336,92.9336,28533.0
2019-10-01 09:50:00,109.34,109.47,109.24,109.31,29888.0,92.9336,93.0441,92.8486,92.9081,29888.0
2019-10-01 09:55:00,109.31,109.7,109.31,109.45,62197.0,92.9081,93.2396,92.9081,93.0271,62197.0
2019-10-01 10:00:00,109.47,109.47,109.08,109.12,35836.0,93.0441,93.0441,92.7126,92.7466,35836.0
2019-10-01 10:05:00,109.06,109.11,108.82,108.84,24231.0,92.6956,92.7381,92.4917,92.5087,24231.0
2019-10-01 10:10:00,108.87,109.05,108.83,108.92,26446.0,92.5342,92.6871,92.5002,92.5767,26446.0
2019-10-01 10:15:00,108.91,109.08,108.91,108.93,30330.0,92.5682,92.7126,92.5682,92.5852,30330.0
2019-10-01 10:20:00,108.92,108.92,108.55,108.65,35699.0,92.5767,92.5767,92.2622,92.3472,35699.0
2019-10-01 10:25:00,108.64,108.84,108.59,108.84,31797.0,92.3387,92.5087,92.2962,92.5087,31797.0
2019-10-01 10:30:00,108.83,108.97,108.83,108.91,16602.0,92.5002,92.6191,92.5002,92.5682,16602.0
2019-10-01 10:35:00,108.93,109.14,108.9,109.13,24919.0,92.5852,92.7636,92.5597,92.7551,24919.0
2019-10-01 10:40:00,109.15,109.22,108.98,109.01,52127.0,92.7721,92.8316,92.6276,92.6531,52127.0
2019-10-01 10:45:00,109.02,109.1,108.84,108.86,60173.0,92.6616,92.7296,92.5087,92.5257,60173.0
2019-10-01 10:50:00,108.85,108.86,108.69,108.76,70220.0,92.5172,92.5257,92.3812,92.4407,70220.0
2019-10-01 10:55:00,108.75,108.86,108.57,108.6,26274.0,92.4322,92.5257,92.2792,92.3047,26274.0
2019-10-01 11:00:00,108.55,108.58,108.32,108.32,42334.0,92.2622,92.2877,92.0667,92.0667,42334.0
2019-10-01 11:05:00,108.31,108.57,108.31,108.55,29882.0,92.0582,92.2792,92.0582,92.2622,29882.0
2019-10-01 11:10:00,108.55,108.56,108.43,108.45,24218.0,92.2622,92.2707,92.1602,92.1772,24218.0
2019-10-01 11:15:00,108.46,108.46,108.31,108.38,30595.0,92.1857,92.1857,92.0582,92.1177,30595.0
2019-10-01 11:20:00,108.4,108.75,108.37,108.7,23718.0,92.1347,92.4322,92.1092,92.3897,23718.0
2019-10-01 11:25:00,108.71,108.73,108.58,108.66,35222.0,92.3982,92.4152,92.2877,92.3557,35222.0
2019-10-01 11:30:00,108.66,108.66,108.55,108.58,32528.0,92.3557,92.3557,92.2622,92.2877,32528.0
2019-10-01 11:35:00,108.58,108.59,108.42,108.46,16594.0,92.2877,92.2962,92.1517,92.1857,16594.0
2019-10-01 11:40:00,108.45,108.48,108.32,108.46,27641.0,92.1772,92.2027,92.0667,92.1857,27641.0
2019-10-01 11:45:00,108.46,108.46,108.36,108.38,16506.0,92.1857,92.1857,92.1007,92.1177,16506.0
2019-10-01 11:50:00,108.37,108.46,108.35,108.36,14464.0,92.1092,92.1857,92.0922,92.1007,14464.0
2019-10-01 11:55:00,108.37,108.48,108.34,108.46,17980.0,92.1092,92.2027,92.0837,92.1857,17980.0
2019-10-01 12:00:00,108.45,108.46,108.27,108.29,15282.0,92.1772,92.1857,92.0242,92.0412,15282.0
2019-10-01 12:05:00,108.27,108.31,108.23,108.27,47828.0,92.0242,92.0582,91.9902,92.0242,47828.0
2019-10-01 12:10:00,108.26,108.29,108.15,108.18,50437.0,92.0157,92.0412,91.9222,91.9477,50437.0
2019-10-01 12:15:00,108.18,108.36,108.18,108.21,22003.0,91.9477,92.1007,91.9477,91.9732,22003.0
2019-10-01 12:20:00,108.23,108.38,108.2,108.2,26257.0,91.9902,92.1177,91.9647,91.9647,26257.0
2019-10-01 12:25:00,108.2,108.42,108.2,108.32,21791.0,91.9647,92.1517,91.9647,92.0667,21791.0
2019-10-01 12:30:00,108.32,108.35,108.26,108.26,17357.0,92.0667,92.0922,92.0157,92.0157,17357.0
2019-10-01 12:35:00,108.26,108.41,108.25,108.36,31201.0,92.0157,92.1432,92.0072,92.1007,31201.0
2019-10-01 12:40:00,108.34,108.48,108.34,108.42,19452.0,92.0837,92.2027,92.0837,92.1517,19452.0
2019-10-01 12:45:00,108.41,108.42,108.33,108.38,11819.0,92.1432,92.1517,92.0752,92.1177,11819.0
2019-10-01 12:50:00,108.4,108.42,108.34,108.38,14468.0,92.1347,92.1517,92.0837,92.1177,14468.0
2019-10-01 12:55:00,108.37,108.39,108.23,108.24,37888.0,92.1092,92.1262,91.9902,91.9987,37888.0
2019-10-01 13:00:00,108.24,108.26,108.2,108.25,13120.0,91.9987,92.0157,91.9647,92.0072,13120.0
2019-10-01 13:05:00,108.25,108.25,108.11,108.17,40936.0,92.0072,92.0072,91.8882,91.9392,40936.0
2019-10-01 13:10:00,108.16,108.16,108.06,108.09,16816.0,91.9307,91.9307,91.8457,91.8712,16816.0
2019-10-01 13:15:00,108.1,108.18,108.08,108.13,11676.0,91.8797,91.9477,91.8627,91.9052,11676.0
2019-10-01 13:20:00,108.14,108.18,108.11,108.14,23214.0,91.9137,91.9477,91.8882,91.9137,23214.0
2019-10-01 13:25:00,108.16,108.25,108.12,108.17,21240.0,91.9307,92.0072,91.8967,91.9392,21240.0
2019-10-01 13:30:00,108.18,108.22,108.13,108.17,17876.0,91.9477,91.9817,91.9052,91.9392,17876.0
2019-10-01 13:35:00,108.17,108.22,108.05,108.17,24238.0,91.9392,91.9817,91.8372,91.9392,24238.0
2019-10-01 13:40:00,108.17,108.23,108.14,108.22,17827.0,91.9392,91.9902,91.9137,91.9817,17827.0
2019-10-01 13:45:00,108.21,108.25,108.19,108.24,14417.0,91.9732,92.0072,91.9562,91.9987,14417.0
2019-10-01 13:50:00,108.25,108.32,108.24,108.3,19269.0,92.0072,92.0667,91.9987,92.0497,19269.0
2019-10-01 13:55:00,108.31,108.31,108.25,108.28,13867.0,92.0582,92.0582,92.0072,92.0327,13867.0
2019-10-01 14:00:00,108.27,108.41,108.27,108.35,28066.0,92.0242,92.1432,92.0242,92.0922,28066.0
2019-10-01 14:05:00,108.35,108.35,108.25,108.26,19353.0,92.0922,92.0922,92.0072,92.0157,19353.0
2019-10-01 14:10:00,108.28,108.35,108.24,108.25,36311.0,92.0327,92.0922,91.9987,92.0072,36311.0
2019-10-01 14:15:00,108.25,108.28,108.21,108.26,19885.0,92.0072,92.0327,91.9732,92.0157,19885.0
2019-10-01 14:20:00,108.26,108.33,108.25,108.3,23288.0,92.0157,92.0752,92.0072,92.0497,23288.0
2019-10-01 14:25:00,108.31,108.32,108.11,108.15,14641.0,92.0582,92.0667,91.8882,91.9222,14641.0
2019-10-01 14:30:00,108.12,108.31,108.11,108.28,25902.0,91.8967,92.0582,91.8882,92.0327,25902.0
2019-10-01 14:35:00,108.28,108.32,108.24,108.32,16597.0,92.0327,92.0667,91.9987,92.0667,16597.0
2019-10-01 14:40:00,108.32,108.35,108.23,108.29,35984.0,92.0667,92.0922,91.9902,92.0412,35984.0
2019-10-01 14:45:00,108.29,108.33,108.26,108.29,25912.0,92.0412,92.0752,92.0157,92.0412,25912.0
2019-10-01 14:50:00,108.29,108.35,108.27,108.35,20713.0,92.0412,92.0922,92.0242,92.0922,20713.0
2019-10-01 14:55:00,108.34,108.4,108.32,108.39,18413.0,92.0837,92.1347,92.0667,92.1262,18413.0
2019-10-01 15:00:00,108.38,108.42,108.27,108.29,17534.0,92.1177,92.1517,92.0242,92.0412,17534.0
2019-10-01 15:05:00,108.28,108.43,108.27,108.41,19065.0,92.0327,92.1602,92.0242,92.1432,19065.0
2019-10-01 15:10:00,108.41,108.41,108.2,108.21,21217.0,92.1432,92.1432,91.9647,91.9732,21217.0
2019-10-01 15:15:00,108.21,108.37,108.16,108.37,31602.0,91.9732,92.1092,91.9307,92.1092,31602.0
2019-10-01 15:20:00,108.37,108.47,108.36,108.45,23276.0,92.1092,92.1942,92.1007,92.1772,23276.0
2019-10-01 15:25:00,108.45,108.57,108.45,108.55,50194.0,92.1772,92.2792,92.1772,92.2622,50194.0
2019-10-01 15:30:00,108.53,108.53,108.33,108.42,43194.0,92.2452,92.2452,92.0752,92.1517,43194.0
2019-10-01 15:35:00,108.43,108.46,108.32,108.34,49633.0,92.1602,92.1857,92.0667,92.0837,49633.0
2019-10-01 15:40:00,108.34,108.35,108.22,108.29,29017.0,92.0837,92.0922,91.9817,92.0412,29017.0
2019-10-01 15:45:00,108.3,108.31,108.19,108.24,50146.0,92.0497,92.0582,91.9562,91.9987,50146.0
2019-10-01 15:50:00,108.24,108.32,108.21,108.32,61126.0,91.9987,92.0667,91.9732,92.0667,61126.0
2019-10-01 15:55:00,108.31,108.36,108.15,108.21,132633.0,92.0582,92.1007,91.9222,91.9732,132633.0
2019-10-02 09:30:00,108.12,108.45,108.0,108.06,112857.0,91.8967,92.1772,91.7947,91.8457,112857.0
2019-10-02 09:35:00,108.06,108.07,107.65,107.66,50019.0,91.8457,91.8542,91.4972,91.5057,50019.0
2019-10-02 09:40:00,107.66,107.97,107.4,107.4,39984.0,91.5057,91.7692,91.2847,91.2847,39984.0
2019-10-02 09:45:00,107.39,107.5,107.23,107.23,46389.0,91.2762,91.3697,91.1402,91.1402,46389.0
2019-10-02 09:50:00,107.27,107.28,106.99,107.02,45817.0,91.1742,91.1827,90.9362,90.9617,45817.0
2019-10-02 09:55:00,106.96,106.96,106.71,106.74,37117.0,90.9107,90.9107,90.6983,90.7238,37117.0
2019-10-02 10:00:00,106.73,106.73,106.38,106.38,70793.0,90.7153,90.7153,90.4178,90.4178,70793.0
2019-10-02 10:05:00,106.36,106.63,106.33,106.42,34089.0,90.4008,90.6303,90.3753,90.4518,34089.0
2019-10-02 10:10:00,106.42,106.5,106.31,106.41,42723.0,90.4518,90.5198,90.3583,90.4433,42723.0
2019-10-02 10:15:00,106.41,106.46,106.31,106.37,36514.0,90.4433,90.4858,90.3583,90.4093,36514.0
2019-10-02 10:20:00,106.35,106.4,106.23,106.23,26779.0,90.3923,90.4348,90.2903,90.2903,26779.0
2019-10-02 10:25:00,106.22,106.28,106.03,106.28,48144.0,90.2818,90.3328,90.1203,90.3328,48144.0
2019-10-02 10:30:00,106.29,106.31,106.06,106.16,47597.0,90.3413,90.3583,90.1458,90.2308,47597.0
2019-10-02 10:35:00,106.19,106.23,105.78,105.82,65614.0,90.2563,90.2903,89.9078,89.9418,65614.0
2019-10-02 10:40:00,105.81,106.1,105.73,106.0,37172.0,89.9333,90.1798,89.8653,90.0948,37172.0
2019-10-02 10:45:00,105.99,106.04,105.91,106.0,35795.0,90.0863,90.1288,90.0183,90.0948,35795.0
2019-10-02 10:50:00,106.0,106.18,105.94,106.13,60410.0,90.0948,90.2478,90.0438,90.2053,60410.0
2019-10-02 10:55:00,106.1,106.19,105.99,106.01,41729.0,90.1798,90.2563,90.0863,90.1033,41729.0
2019-10-02 11:00:00,105.99,106.11,105.99,106.08,21358.0,90.0863,90.1883,90.0863,90.1628,21358.0
2019-10-02 11:05:00,106.09,106.12,106.05,106.06,40695.0,90.1713,90.1968,90.1373,90.1458,40695.0
2019-10-02 11:10:00,106.06,106.11,105.91,105.91,30504.0,90.1458,90.1883,90.0183,90.0183,30504.0
2019-10-02 11:15:00,105.92,105.98,105.8,105.96,31663.0,90.0268,90.0778,89.9248,90.0608,31663.0
2019-10-02 11:20:00,105.96,106.1,105.91,106.09,33574.0,90.0608,90.1798,90.0183,90.1713,33574.0
2019-10-02 11:25:00,106.09,106.1,105.82,105.86,25459.0,90.1713,90.1798,89.9418,89.9758,25459.0
2019-10-02 11:30:00,105.85,105.89,105.7,105.71,42538.0,89.9673,90.0013,89.8398,89.8483,42538.0
2019-10-02 11:35:00,105.74,106.04,105.69,106.04,42715.0,89.8738,90.1288,89.8313,90.1288,42715.0
2019-10-02 11:40:00,106.02,106.08,105.93,105.97,42001.0,90.1118,90.1628,90.0353,90.0693,42001.0
2019-10-02 11:45:00,105.98,106.01,105.84,105.87,27871.0,90.0778,90.1033,89.9588,89.9843,27871.0
2019-10-02 11:50:00,105.85,106.07,105.85,106.07,36473.0,89.9673,90.1543,89.9673,90.1543,36473.0
2019-10-02 11:55:00,106.09,106.12,105.91,106.03,40456.0,90.1713,90.1968,90.0183,90.1203,40456.0
2019-10-02 12:00:00,106.02,106.03,105.89,105.95,15430.0,90.1118,90.1203,90.0013,90.0523,15430.0
2019-10-02 12:05:00,105.95,105.98,105.9,105.94,16381.0,90.0523,90.0778,90.0098,90.0438,16381.0
2019-10-02 12:10:00,105.94,105.99,105.73,105.78,22590.0,90.0438,90.0863,89.8653,89.9078,22590.0
2019-10-02 12:15:00,105.78,105.79,105.59,105.63,27904.0,89.9078,89.9163,89.7463,89.7803,27904.0
2019-10-02 12:20:00,105.66,105.69,105.62,105.67,16991.0,89.8058,89.8313,89.7718,89.8143,16991.0
2019-10-02 12:25:00,105.68,105.75,105.66,105.73,23252.0,89.8228,89.8823,89.8058,89.8653,23252.0
2019-10-02 12:30:00,105.74,105.75,105.69,105.72,11799.0,89.8738,89.8823,89.8313,89.8568,11799.0
2019-10-02 12:35:00,105.71,105.75,105.64,105.65,26382.0,89.8483,89.8823,89.7888,89.7973,26382.0
2019-10-02 12:40:00,105.65,105.66,105.52,105.57,17051.0,89.7973,89.8058,89.6868,89.7293,17051.0
2019-10-02 12:45:00,105.55,105.55,105.38,105.4,20659.0,89.7123,89.7123,89.5678,89.5848,20659.0
2019-10-02 12:50:00,105.39,105.4,105.3,105.31,14864.0,89.5763,89.5848,89.4998,89.5083,14864.0
2019-10-02 12:55:00,105.3,105.46,105.24,105.37,15624.0,89.4998,89.6358,89.4488,89.5593,15624.0
2019-10-02 13:00:00,105.37,105.37,105.28,105.3,12190.0,89.5593,89.5593,89.4828,89.4998,12190.0
2019-10-02 13:05:00,105.3,105.43,105.29,105.42,18616.0,89.4998,89.6103,89.4913,89.6018,18616.0
2019-10-02 13:10:00,105.41,105.59,105.41,105.5,17110.0,89.5933,89.7463,89.5933,89.6698,17110.0
2019-10-02 13:15:00,105.51,105.52,105.38,105.4,23707.0,89.6783,89.6868,89.5678,89.5848,23707.0
2019-10-02 13:20:00,105.38,105.44,105.31,105.31,17371.0,89.5678,89.6188,89.5083,89.5083,17371.0
2019-10-02 13:25:00,105.34,105.54,105.33,105.51,25036.0,89.5338,89.7038,89.5253,89.6783,25036.0
2019-10-02 13:30:00,105.51,105.55,105.4,105.44,19946.0,89.6783,89.7123,89.5848,89.6188,19946.0
2019-10-02 13:35:00,105.44,105.53,105.44,105.48,25478.0,89.6188,89.6953,89.6188,89.6528,25478.0
2019-10-02 13:40:00,105.48,105.54,105.42,105.5,20256.0,89.6528,89.7038,89.6018,89.6698,20256.0
2019-10-02 13:45:00,105.49,105.52,105.27,105.29,20769.0,89.6613,89.6868,89.4743,89.4913,20769.0
2019-10-02 13:50:00,105.3,105.38,105.27,105.37,22415.0,89.4998,89.5678,89.4743,89.5593,22415.0
2019-10-02 13:55:00,105.38,105.43,105.32,105.38,28765.0,89.5678,89.6103,89.5168,89.5678,28765.0
2019-10-02 14:00:00,105.38,105.51,105.28,105.47,44864.0,89.5678,89.6783,89.4828,89.6443,44864.0
2019-10-02 14:05:00,105.49,105.5,105.35,105.4,21208.0,89.6613,89.6698,89.5423,89.5848,21208.0
2019-10-02 14:10:00,105.41,105.59,105.41,105.56,20689.0,89.5933,89.7463,89.5933,89.7208,20689.0
2019-10-02 14:15:00,105.57,105.64,105.56,105.59,17143.0,89.7293,89.7888,89.7208,89.7463,17143.0
2019-10-02 14:20:00,105.59,105.64,105.5,105.64,15278.0,89.7463,89.7888,89.6698,89.7888,15278.0
2019-10-02 14:25:00,105.63,105.65,105.54,105.55,16346.0,89.7803,89.7973,89.7038,89.7123,16346.0
2019-10-02 14:30:00,105.55,105.64,105.46,105.62,25130.0,89.7123,89.7888,89.6358,89.7718,25130.0
2019-10-02 14:35:00,105.63,105.68,105.57,105.67,19045.0,89.7803,89.8228,89.7293,89.8143,19045.0
2019-10-02 14:40:00,105.68,105.8,105.64,105.78,25480.0,89.8228,89.9248,89.7888,89.9078,25480.0
2019-10-02 14:45:00,105.79,105.95,105.76,105.89,25220.0,89.9163,90.0523,89.8908,90.0013,25220.0
2019-10-02 14:50:00,105.88,105.96,105.85,105.92,24734.0,89.9928,90.0608,89.9673,90.0268,24734.0
2019-10-02 14:55:00,105.91,106.12,105.91,106.12,27493.0,90.0183,90.1968,90.0183,90.1968,27493.0
2019-10-02 15:00:00,106.13,106.16,105.92,105.92,29763.0,90.2053,90.2308,90.0268,90.0268,29763.0
2019-10-02 15:05:00,105.93,105.97,105.87,105.94,21370.0,90.0353,90.0693,89.9843,90.0438,21370.0
2019-10-02 15:10:00,105.94,106.16,105.94,106.11,33906.0,90.0438,90.2308,90.0438,90.1883,33906.0
2019-10-02 15:15:00,106.1,106.12,106.03,106.07,21911.0,90.1798,90.1968,90.1203,90.1543,21911.0
2019-10-02 15:20:00,106.07,106.19,106.01,106.08,28997.0,90.1543,90.2563,90.1033,90.1628,28997.0
2019-10-02 15:25:00,106.1,106.16,106.0,106.01,24360.0,90.1798,90.2308,90.0948,90.1033,24360.0
2019-10-02 15:30:00,106.0,106.13,105.94,106.12,41411.0,90.0948,90.2053,90.0438,90.1968,41411.0
2019-10-02 15:35:00,106.12,106.18,106.08,106.16,62668.0,90.1968,90.2478,90.1628,90.2308,62668.0
2019-10-02 15:40:00,106.17,106.23,106.12,106.18,44892.0,90.2393,90.2903,90.1968,90.2478,44892.0
2019-10-02 15:45:00,106.18,106.2,105.99,106.0,68033.0,90.2478,90.2648,90.0863,90.0948,68033.0
2019-10-02 15:50:00,105.99,106.02,105.85,106.01,99436.0,90.0863,90.1118,89.9673,90.1033,99436.0
2019-10-02 15:55:00,106.01,106.02,105.84,106.01,214685.0,90.1033,90.1118,89.9588,90.1033,214685.0
2019-10-03 09:30:00,105.87,106.31,105.59,106.2,61050.0,89.9843,90.3583,89.7463,90.2648,61050.0
2019-10-03 09:35:00,106.16,106.35,106.02,106.28,18794.0,90.2308,90.3923,90.1118,90.3328,18794.0
2019-10-03 09:40:00,106.21,106.5,106.18,106.22,17031.0,90.2733,90.5198,90.2478,90.2818,17031.0
2019-10-03 09:45:00,106.2,106.32,106.12,106.25,24903.0,90.2648,90.3668,90.1968,90.3073,24903.0
2019-10-03 09:50:00,106.23,106.44,106.23,106.41,92764.0,90.2903,90.4688,90.2903,90.4433,92764.0
2019-10-03 09:55:00,106.39,106.49,106.3,106.39,17272.0,90.4263,90.5113,90.3498,90.4263,17272.0
2019-10-03 10:00:00,106.36,106.36,105.46,105.58,51494.0,90.4008,90.4008,89.6358,89.7378,51494.0
2019-10-03 10:05:00,105.61,105.65,105.2,105.33,31586.0,89.7633,89.7973,89.4148,89.5253,31586.0
2019-10-03 10:10:00,105.37,105.43,105.22,105.32,17834.0,89.5593,89.6103,89.4318,89.5168,17834.0
2019-10-03 10:15:00,105.3,105.68,105.25,105.58,29168.0,89.4998,89.8228,89.4573,89.7378,29168.0
2019-10-03 10:20:00,105.61,105.97,105.61,105.93,24599.0,89.7633,90.0693,89.7633,90.0353,24599.0
2019-10-03 10:25:00,105.9,106.31,105.9,106.29,51105.0,90.0098,90.3583,90.0098,90.3413,51105.0
2019-10-03 10:30:00,106.3,106.32,106.1,106.24,15628.0,90.3498,90.3668,90.1798,90.2988,15628.0
2019-10-03 10:35:00,106.24,106.4,106.18,106.22,17387.0,90.2988,90.4348,90.2478,90.2818,17387.0
2019-10-03 10:40:00,106.21,106.33,106.1,106.32,21931.0,90.2733,90.3753,90.1798,90.3668,21931.0
2019-10-03 10:45:00,106.33,106.39,106.13,106.13,12587.0,90.3753,90.4263,90.2053,90.2053,12587.0
2019-10-03 10:50:00,106.15,106.24,106.11,106.18,19057.0,90.2223,90.2988,90.1883,90.2478,19057.0
2019-10-03 10:55:00,106.2,106.42,106.16,106.4,28072.0,90.2648,90.4518,90.2308,90.4348,28072.0
2019-10-03 11:00:00,106.39,106.63,106.33,106.55,34906.0,90.4263,90.6303,90.3753,90.5623,34906.0
2019-10-03 11:05:00,106.57,106.9,106.55,106.83,38383.0,90.5793,90.8598,90.5623,90.8003,38383.0
2019-10-03 11:10:00,106.82,106.95,106.7,106.75,23734.0,90.7918,90.9022,90.6898,90.7323,23734.0
2019-10-03 11:15:00,106.77,107.11,106.74,107.02,24122.0,90.7493,91.0382,90.7238,90.9617,24122.0
2019-10-03 11:20:00,106.99,107.08,106.85,106.92,80665.0,90.9362,91.0127,90.8173,90.8767,80665.0
2019-10-03 11:25:00,106.89,106.92,106.82,106.87,11045.0,90.8513,90.8767,90.7918,90.8343,11045.0
2019-10-03 11:30:00,106.88,106.92,106.77,106.84,12249.0,90.8428,90.8767,90.7493,90.8088,12249.0
2019-10-03 11:35:00,106.79,106.89,106.73,106.79,13980.0,90.7663,90.8513,90.7153,90.7663,13980.0
2019-10-03 11:40:00,106.82,106.97,106.78,106.97,34095.0,90.7918,90.9192,90.7578,90.9192,34095.0
2019-10-03 11:45:00,106.98,107.0,106.84,106.97,25553.0,90.9277,90.9447,90.8088,90.9192,25553.0
2019-10-03 11:50:00,106.98,107.01,106.82,106.87,32122.0,90.9277,90.9532,90.7918,90.8343,32122.0
2019-10-03 11:55:00,106.9,106.94,106.78,106.82,11183.0,90.8598,90.8937,90.7578,90.7918,11183.0
2019-10-03 12:00:00,106.83,106.92,106.8,106.85,14360.0,90.8003,90.8767,90.7748,90.8173,14360.0
2019-10-03 12:05:00,106.85,106.93,106.74,106.77,10883.0,90.8173,90.8852,90.7238,90.7493,10883.0
2019-10-03 12:10:00,106.79,106.84,106.72,106.77,9346.0,90.7663,90.8088,90.7068,90.7493,9346.0
2019-10-03 12:15:00,106.75,106.78,106.55,106.56,16250.0,90.7323,90.7578,90.5623,90.5708,16250.0
2019-10-03 12:20:00,106.55,106.61,106.53,106.6,8748.0,90.5623,90.6133,90.5453,90.6048,8748.0
2019-10-03 12:25:00,106.62,106.79,106.62,106.74,19749.0,90.6218,90.7663,90.6218,90.7238,19749.0
2019-10-03 12:30:00,106.71,106.81,106.69,106.77,9207.0,90.6983,90.7833,90.6813,90.7493,9207.0
2019-10-03 12:35:00,106.75,106.85,106.75,106.85,12957.0,90.7323,90.8173,90.7323,90.8173,12957.0
2019-10-03 12:40:00,106.86,106.91,106.85,106.87,10327.0,90.8258,90.8682,90.8173,90.8343,10327.0
2019-10-03 12:45:00,106.87,107.0,106.87,106.93,10943.0,90.8343,90.9447,90.8343,90.8852,10943.0
2019-10-03 12:50:00,106.94,106.98,106.82,106.87,12590.0,90.8937,90.9277,90.7918,90.8343,12590.0
2019-10-03 12:55:00,106.89,107.08,106.88,107.06,11848.0,90.8513,91.0127,90.8428,90.9957,11848.0
2019-10-03 13:00:00,107.06,107.08,106.89,106.92,15690.0,90.9957,91.0127,90.8513,90.8767,15690.0
2019-10-03 13:05:00,106.93,106.94,106.83,106.84,7765.0,90.8852,90.8937,90.8003,90.8088,7765.0
2019-10-03 13:10:00,106.84,106.97,106.82,106.91,26578.0,90.8088,90.9192,90.7918,90.8682,26578.0
2019-10-03 13:15:00,106.93,106.94,106.84,106.88,7146.0,90.8852,90.8937,90.8088,90.8428,7146.0
2019-10-03 13:20:00,106.86,106.97,106.84,106.96,13518.0,90.8258,90.9192,90.8088,90.9107,13518.0
2019-10-03 13:25:00,106.97,106.97,106.85,106.85,7006.0,90.9192,90.9192,90.8173,90.8173,7006.0
2019-10-03 13:30:00,106.86,106.91,106.85,106.88,23015.0,90.8258,90.8682,90.8173,90.8428,23015.0
2019-10-03 13:35:00,106.9,106.91,106.78,106.81,13485.0,90.8598,90.8682,90.7578,90.7833,13485.0
2019-10-03 13:40:00,106.84,107.08,106.84,107.05,18538.0,90.8088,91.0127,90.8088,90.9872,18538.0
2019-10-03 13:45:00,107.06,107.11,107.03,107.08,16302.0,90.9957,91.0382,90.9702,91.0127,16302.0
2019-10-03 13:50:00,107.09,107.09,107.03,107.04,11532.0,91.0212,91.0212,90.9702,90.9787,11532.0
2019-10-03 13:55:00,107.03,107.25,107.03,107.25,27854.0,90.9702,91.1572,90.9702,91.1572,27854.0
2019-10-03 14:00:00,107.24,107.26,107.17,107.17,14911.0,91.1487,91.1657,91.0892,91.0892,14911.0
2019-10-03 14:05:00,107.18,107.23,107.11,107.12,15844.0,91.0977,91.1402,91.0382,91.0467,15844.0
2019-10-03 14:10:00,107.13,107.16,107.09,107.12,12120.0,91.0552,91.0807,91.0212,91.0467,12120.0
2019-10-03 14:15:00,107.14,107.16,107.04,107.1,13348.0,91.0637,91.0807,90.9787,91.0297,13348.0
2019-10-03 14:20:00,107.09,107.21,107.08,107.2,35164.0,91.0212,91.1232,91.0127,91.1147,35164.0
2019-10-03 14:25:00,107.21,107.23,107.18,107.23,19784.0,91.1232,91.1402,91.0977,91.1402,19784.0
2019-10-03 14:30:00,107.23,107.23,107.05,107.07,18957.0,91.1402,91.1402,90.9872,91.0042,18957.0
2019-10-03 14:35:00,107.06,107.07,106.93,106.94,25206.0,90.9957,91.0042,90.8852,90.8937,25206.0
2019-10-03 14:40:00,106.92,106.96,106.88,106.92,33615.0,90.8767,90.9107,90.8428,90.8767,33615.0
2019-10-03 14:45:00,106.91,106.96,106.85,106.93,18897.0,90.8682,90.9107,90.8173,90.8852,18897.0
2019-10-03 14:50:00,106.93,106.95,106.86,106.89,23960.0,90.8852,90.9022,90.8258,90.8513,23960.0
2019-10-03 14:55:00,106.87,106.87,106.82,106.85,18467.0,90.8343,90.8343,90.7918,90.8173,18467.0
2019-10-03 15:00:00,106.86,106.88,106.74,106.79,23717.0,90.8258,90.8428,90.7238,90.7663,23717.0
2019-10-03 15:05:00,106.8,106.82,106.74,106.8,21150.0,90.7748,90.7918,90.7238,90.7748,21150.0
2019-10-03 15:10:00,106.8,106.84,106.75,106.75,22889.0,90.7748,90.8088,90.7323,90.7323,22889.0
2019-10-03 15:15:00,106.75,106.76,106.62,106.67,26421.0,90.7323,90.7408,90.6218,90.6643,26421.0
2019-10-03 15:20:00,106.69,106.77,106.63,106.66,32863.0,90.6813,90.7493,90.6303,90.6558,32863.0
2019-10-03 15:25:00,106.66,106.71,106.61,106.7,28710.0,90.6558,90.6983,90.6133,90.6898,28710.0
2019-10-03 15:30:00,106.7,106.73,106.65,106.65,37827.0,90.6898,90.7153,90.6473,90.6473,37827.0
2019-10-03 15:35:00,106.67,106.7,106.64,106.66,41210.0,90.6643,90.6898,90.6388,90.6558,41210.0
2019-10-03 15:40:00,106.66,106.81,106.65,106.73,49995.0,90.6558,90.7833,90.6473,90.7153,49995.0
2019-10-03 15:45:00,106.73,106.78,106.6,106.61,42093.0,90.7153,90.7578,90.6048,90.6133,42093.0
2019-10-03 15:50:00,106.61,106.88,106.54,106.82,70245.0,90.6133,90.8428,90.5538,90.7918,70245.0
2019-10-03 15:55:00,106.84,106.99,106.83,106.96,130889.0,90.8088,90.9362,90.8003,90.9107,130889.0
2019-10-04 09:30:00,107.54,107.9,107.38,107.75,74008.0,91.4037,91.7097,91.2677,91.5822,74008.0
2019-10-04 09:35:00,107.73,107.93,107.71,107.75,10646.0,91.5652,91.7352,91.5482,91.5822,10646.0
2019-10-04 09:40:00,107.77,107.79,107.53,107.79,14877.0,91.5992,91.6162,91.3952,91.6162,14877.0
2019-10-04 09:45:00,107.83,107.87,107.69,107.75,14272.0,91.6502,91.6842,91.5312,91.5822,14272.0
2019-10-04 09:50:00,107.75,107.86,107.7,107.86,22584.0,91.5822,91.6757,91.5397,91.6757,22584.0
2019-10-04 09:55:00,107.86,107.92,107.76,107.9,17607.0,91.6757,91.7267,91.5907,91.7097,17607.0
2019-10-04 10:00:00,107.91,108.25,107.87,108.25,20292.0,91.7182,92.0072,91.6842,92.0072,20292.0
2019-10-04 10:05:00,108.25,108.32,108.18,108.23,18481.0,92.0072,92.0667,91.9477,91.9902,18481.0
2019-10-04 10:10:00,108.23,108.32,108.16,108.32,19800.0,91.9902,92.0667,91.9307,92.0667,19800.0
2019-10-04 10:15:00,108.32,108.47,108.31,108.42,29760.0,92.0667,92.1942,92.0582,92.1517,29760.0
2019-10-04 10:20:00,108.43,108.47,108.37,108.41,14418.0,92.1602,92.1942,92.1092,92.1432,14418.0
2019-10-04 10:25:00,108.4,108.41,108.2,108.21,8371.0,92.1347,92.1432,91.9647,91.9732,8371.0
2019-10-04 10:30:00,108.2,108.22,108.06,108.07,21489.0,91.9647,91.9817,91.8457,91.8542,21489.0
2019-10-04 10:35:00,108.05,108.05,107.87,107.9,13435.0,91.8372,91.8372,91.6842,91.7097,13435.0
2019-10-04 10:40:00,107.88,107.97,107.87,107.92,12620.0,91.6927,91.7692,91.6842,91.7267,12620.0
2019-10-04 10:45:00,107.95,108.04,107.82,108.04,16936.0,91.7522,91.8287,91.6417,91.8287,16936.0
2019-10-04 10:50:00,108.08,108.16,108.05,108.11,6770.0,91.8627,91.9307,91.8372,91.8882,6770.0
2019-10-04 10:55:00,108.11,108.15,107.99,108.0,8422.0,91.8882,91.9222,91.7862,91.7947,8422.0
2019-10-04 11:00:00,108.0,108.13,107.92,108.05,18255.0,91.7947,91.9052,91.7267,91.8372,18255.0
2019-10-04 11:05:00,108.05,108.3,108.02,108.3,22381.0,91.8372,92.0497,91.8117,92.0497,22381.0
2019-10-04 11:10:00,108.28,108.35,108.24,108.27,28854.0,92.0327,92.0922,91.9987,92.0242,28854.0
2019-10-04 11:15:00,108.26,108.31,108.17,108.21,29574.0,92.0157,92.0582,91.9392,91.9732,29574.0
2019-10-04 11:20:00,108.24,108.31,108.15,108.21,11367.0,91.9987,92.0582,91.9222,91.9732,11367.0
2019-10-04 11:25:00,108.18,108.27,108.15,108.2,21950.0,91.9477,92.0242,91.9222,91.9647,21950.0
2019-10-04 11:30:00,108.2,108.41,108.2,108.4,18861.0,91.9647,92.1432,91.9647,92.1347,18861.0
2019-10-04 11:35:00,108.4,108.5,108.39,108.5,15878.0,92.1347,92.2197,92.1262,92.2197,15878.0
2019-10-04 11:40:00,108.51,108.61,108.5,108.55,14515.0,92.2282,92.3132,92.2197,92.2622,14515.0
2019-10-04 11:45:00,108.55,108.65,108.47,108.49,23816.0,92.2622,92.3472,92.1942,92.2112,23816.0
2019-10-04 11:50:00,108.49,108.59,108.49,108.53,22431.0,92.2112,92.2962,92.2112,92.2452,22431.0
2019-10-04 11:55:00,108.52,108.56,108.45,108.46,16539.0,92.2367,92.2707,92.1772,92.1857,16539.0
2019-10-04 12:00:00,108.45,108.45,108.41,108.44,11352.0,92.1772,92.1772,92.1432,92.1687,11352.0
2019-10-04 12:05:00,108.43,108.52,108.41,108.48,12971.0,92.1602,92.2367,92.1432,92.2027,12971.0
2019-10-04 12:10:00,108.48,108.49,108.32,108.34,17107.0,92.2027,92.2112,92.0667,92.0837,17107.0
2019-10-04 12:15:00,108.33,108.35,108.26,108.28,15431.0,92.0752,92.0922,92.0157,92.0327,15431.0
2019-10-04 12:20:00,108.27,108.41,108.26,108.41,29677.0,92.0242,92.1432,92.0157,92.1432,29677.0
2019-10-04 12:25:00,108.41,108.44,108.29,108.32,30115.0,92.1432,92.1687,92.0412,92.0667,30115.0
2019-10-04 12:30:00,108.32,108.38,108.29,108.3,14331.0,92.0667,92.1177,92.0412,92.0497,14331.0
2019-10-04 12:35:00,108.3,108.35,108.26,108.34,51885.0,92.0497,92.0922,92.0157,92.0837,51885.0
2019-10-04 12:40:00,108.33,108.39,108.29,108.3,18518.0,92.0752,92.1262,92.0412,92.0497,18518.0
2019-10-04 12:45:00,108.3,108.31,108.18,108.25,18669.0,92.0497,92.0582,91.9477,92.0072,18669.0
2019-10-04 12:50:00,108.25,108.3,108.22,108.24,17681.0,92.0072,92.0497,91.9817,91.9987,17681.0
2019-10-04 12:55:00,108.24,108.26,108.18,108.18,17227.0,91.9987,92.0157,91.9477,91.9477,17227.0
2019-10-04 13:00:00,108.17,108.27,108.16,108.26,14522.0,91.9392,92.0242,91.9307,92.0157,14522.0
2019-10-04 13:05:00,108.26,108.29,108.15,108.15,8676.0,92.0157,92.0412,91.9222,91.9222,8676.0
2019-10-04 13:10:00,108.16,108.2,108.11,108.13,8245.0,91.9307,91.9647,91.8882,91.9052,8245.0
2019-10-04 13:15:00,108.14,108.2,108.14,108.18,9735.0,91.9137,91.9647,91.9137,91.9477,9735.0
2019-10-04 13:20:00,108.19,108.22,108.16,108.21,8085.0,91.9562,91.9817,91.9307,91.9732,8085.0
2019-10-04 13:25:00,108.21,108.3,108.21,108.3,9161.0,91.9732,92.0497,91.9732,92.0497,9161.0
2019-10-04 13:30:00,108.31,108.4,108.3,108.39,125924.0,92.0582,92.1347,92.0497,92.1262,125924.0
2019-10-04 13:35:00,108.37,108.39,108.3,108.3,14226.0,92.1092,92.1262,92.0497,92.0497,14226.0
2019-10-04 13:40:00,108.29,108.4,108.26,108.38,32509.0,92.0412,92.1347,92.0157,92.1177,32509.0
2019-10-04 13:45:00,108.38,108.4,108.34,108.37,15974.0,92.1177,92.1347,92.0837,92.1092,15974.0
2019-10-04 13:50:00,108.38,108.39,108.32,108.38,10631.0,92.1177,92.1262,92.0667,92.1177,10631.0
2019-10-04 13:55:00,108.38,108.48,108.38,108.43,16423.0,92.1177,92.2027,92.1177,92.1602,16423.0
2019-10-04 14:00:00,108.44,108.46,108.35,108.39,24157.0,92.1687,92.1857,92.0922,92.1262,24157.0
2019-10-04 14:05:00,108.4,108.4,108.31,108.38,17049.0,92.1347,92.1347,92.0582,92.1177,17049.0
2019-10-04 14:10:00,108.37,108.37,108.29,108.36,25420.0,92.1092,92.1092,92.0412,92.1007,25420.0
2019-10-04 14:15:00,108.37,108.44,108.24,108.24,46808.0,92.1092,92.1687,91.9987,91.9987,46808.0
2019-10-04 14:20:00,108.24,108.3,108.13,108.15,93176.0,91.9987,92.0497,91.9052,91.9222,93176.0
2019-10-04 14:25:00,108.18,108.26,108.18,108.24,22940.0,91.9477,92.0157,91.9477,91.9987,22940.0
2019-10-04 14:30:00,108.23,108.26,108.09,108.14,95302.0,91.9902,92.0157,91.8712,91.9137,95302.0
2019-10-04 14:35:00,108.16,108.23,108.1,108.18,151277.0,91.9307,91.9902,91.8797,91.9477,151277.0
2019-10-04 14:40:00,108.16,108.28,108.16,108.27,13501.0,91.9307,92.0327,91.9307,92.0242,13501.0
2019-10-04 14:45:00,108.27,108.32,108.22,108.27,10285.0,92.0242,92.0667,91.9817,92.0242,10285.0
2019-10-04 14:50:00,108.26,108.28,108.19,108.26,13648.0,92.0157,92.0327,91.9562,92.0157,13648.0
2019-10-04 14:55:00,108.24,108.27,108.18,108.2,16264.0,91.9987,92.0242,91.9477,91.9647,16264.0
2019-10-04 15:00:00,108.21,108.22,108.08,108.14,113325.0,91.9732,91.9817,91.8627,91.9137,113325.0
2019-10-04 15:05:00,108.16,108.22,108.14,108.21,22035.0,91.9307,91.9817,91.9137,91.9732,22035.0
2019-10-04 15:10:00,108.2,108.21,108.16,108.2,28115.0,91.9647,91.9732,91.9307,91.9647,28115.0
2019-10-04 15:15:00,108.19,108.23,108.15,108.22,15894.0,91.9562,91.9902,91.9222,91.9817,15894.0
2019-10-04 15:20:00,108.23,108.27,108.18,108.22,23338.0,91.9902,92.0242,91.9477,91.9817,23338.0
2019-10-04 15:25:00,108.23,108.29,108.17,108.23,18058.0,91.9902,92.0412,91.9392,91.9902,18058.0
2019-10-04 15:30:00,108.23,108.44,108.23,108.42,27097.0,91.9902,92.1687,91.9902,92.1517,27097.0
2019-10-04 15:35:00,108.44,108.46,108.38,108.39,36484.0,92.1687,92.1857,92.1177,92.1262,36484.0
2019-10-04 15:40:00,108.38,108.44,108.37,108.4,30951.0,92.1177,92.1687,92.1092,92.1347,30951.0
2019-10-04 15:45:00,108.39,108.55,108.36,108.51,47904.0,92.1262,92.2622,92.1007,92.2282,47904.0
2019-10-04 15:50:00,108.51,108.57,108.39,108.47,74815.0,92.2282,92.2792,92.1262,92.1942,74815.0
2019-10-04 15:55:00,108.49,108.63,108.48,108.55,183768.0,92.2112,92.3302,92.2027,92.2622,183768.0
2019-10-07 09:30:00,107.92,108.36,107.9,108.21,117950.0,91.7267,92.1007,91.7097,91.9732,117950.0
2019-10-07 09:35:00,108.14,108.27,107.91,107.95,21561.0,91.9137,92.0242,91.7182,91.7522,21561.0
2019-10-07 09:40:00,107.9,108.18,107.9,108.17,12116.0,91.7097,91.9477,91.7097,91.9392,12116.0
2019-10-07 09:45:00,108.15,108.15,107.96,108.02,13774.0,91.9222,91.9222,91.7607,91.8117,13774.0
2019-10-07 09:50:00,108.01,108.02,107.72,107.78,39873.0,91.8032,91.8117,91.5567,91.6077,39873.0
2019-10-07 09:55:00,107.75,107.82,107.54,107.6,88717.0,91.5822,91.6417,91.4037,91.4547,88717.0
2019-10-07 10:00:00,107.62,107.77,107.49,107.77,41337.0,91.4717,91.5992,91.3612,91.5992,41337.0
2019-10-07 10:05:00,107.78,107.9,107.7,107.89,29488.0,91.6077,91.7097,91.5397,91.7012,29488.0
2019-10-07 10:10:00,107.91,107.92,107.69,107.73,23905.0,91.7182,91.7267,91.5312,91.5652,23905.0
2019-10-07 10:15:00,107.72,107.75,107.41,107.42,28670.0,91.5567,91.5822,91.2932,91.3017,28670.0
2019-10-07 10:20:00,107.42,107.57,107.41,107.54,28582.0,91.3017,91.4292,91.2932,91.4037,28582.0
2019-10-07 10:25:00,107.53,107.55,107.41,107.46,21809.0,91.3952,91.4122,91.2932,91.3357,21809.0
2019-10-07 10:30:00,107.45,107.48,107.36,107.39,41213.0,91.3272,91.3527,91.2507,91.2762,41213.0
2019-10-07 10:35:00,107.39,107.42,107.18,107.2,28491.0,91.2762,91.3017,91.0977,91.1147,28491.0
2019-10-07 10:40:00,107.21,107.4,107.17,107.23,32908.0,91.1232,91.2847,91.0892,91.1402,32908.0
2019-10-07 10:45:00,107.23,107.34,107.2,107.3,18208.0,91.1402,91.2337,91.1147,91.1997,18208.0
2019-10-07 10:50:00,107.31,107.41,107.27,107.3,28741.0,91.2082,91.2932,91.1742,91.1997,28741.0
2019-10-07 10:55:00,107.31,107.38,107.26,107.28,23768.0,91.2082,91.2677,91.1657,91.1827,23768.0
2019-10-07 11:00:00,107.28,107.36,107.23,107.34,23574.0,91.1827,91.2507,91.1402,91.2337,23574.0
2019-10-07 11:05:00,107.33,107.56,107.26,107.5,28604.0,91.2252,91.4207,91.1657,91.3697,28604.0
2019-10-07 11:10:00,107.49,107.62,107.44,107.58,23518.0,91.3612,91.4717,91.3187,91.4377,23518.0
2019-10-07 11:15:00,107.57,107.58,107.44,107.56,14766.0,91.4292,91.4377,91.3187,91.4207,14766.0
2019-10-07 11:20:00,107.58,107.66,107.54,107.59,22654.0,91.4377,91.5057,91.4037,91.4462,22654.0
2019-10-07 11:25:00,107.6,107.77,107.6,107.7,14220.0,91.4547,91.5992,91.4547,91.5397,14220.0
2019-10-07 11:30:00,107.68,107.85,107.68,107.83,17164.0,91.5227,91.6672,91.5227,91.6502,17164.0
2019-10-07 11:35:00,107.84,107.9,107.79,107.87,17749.0,91.6587,91.7097,91.6162,91.6842,17749.0
2019-10-07 11:40:00,107.85,107.9,107.8,107.82,21921.0,91.6672,91.7097,91.6247,91.6417,21921.0
2019-10-07 11:45:00,107.85,107.86,107.74,107.8,20045.0,91.6672,91.6757,91.5737,91.6247,20045.0
2019-10-07 11:50:00,107.79,107.96,107.72,107.95,15783.0,91.6162,91.7607,91.5567,91.7522,15783.0
2019-10-07 11:55:00,107.94,107.96,107.76,107.85,31154.0,91.7437,91.7607,91.5907,91.6672,31154.0
2019-10-07 12:00:00,107.84,107.84,107.71,107.72,9746.0,91.6587,91.6587,91.5482,91.5567,9746.0
2019-10-07 12:05:00,107.72,107.79,107.66,107.69,9501.0,91.5567,91.6162,91.5057,91.5312,9501.0
2019-10-07 12:10:00,107.7,107.72,107.6,107.71,27890.0,91.5397,91.5567,91.4547,91.5482,27890.0
2019-10-07 12:15:00,107.69,107.7,107.59,107.61,25396.0,91.5312,91.5397,91.4462,91.4632,25396.0
2019-10-07 12:20:00,107.63,107.64,107.55,107.59,20810.0,91.4802,91.4887,91.4122,91.4462,20810.0
2019-10-07 12:25:00,107.59,107.59,107.4,107.43,20169.0,91.4462,91.4462,91.2847,91.3102,20169.0
2019-10-07 12:30:00,107.43,107.49,107.4,107.49,7713.0,91.3102,91.3612,91.2847,91.3612,7713.0
2019-10-07 12:35:00,107.5,107.6,107.5,107.59,10617.0,91.3697,91.4547,91.3697,91.4462,10617.0
2019-10-07 12:40:00,107.6,107.74,107.6,107.73,7769.0,91.4547,91.5737,91.4547,91.5652,7769.0
2019-10-07 12:45:00,107.73,107.79,107.68,107.79,10480.0,91.5652,91.6162,91.5227,91.6162,10480.0
2019-10-07 12:50:00,107.8,107.82,107.75,107.77,12849.0,91.6247,91.6417,91.5822,91.5992,12849.0
2019-10-07 12:55:00,107.78,107.8,107.74,107.77,13642.0,91.6077,91.6247,91.5737,91.5992,13642.0
2019-10-07 13:00:00,107.77,107.98,107.77,107.95,28031.0,91.5992,91.7777,91.5992,91.7522,28031.0
2019-10-07 13:05:00,107.95,107.95,107.73,107.73,12520.0,91.7522,91.7522,91.5652,91.5652,12520.0
2019-10-07 13:10:00,107.74,107.78,107.69,107.7,25853.0,91.5737,91.6077,91.5312,91.5397,25853.0
2019-10-07 13:15:00,107.69,107.76,107.65,107.76,12338.0,91.5312,91.5907,91.4972,91.5907,12338.0
2019-10-07 13:20:00,107.77,107.84,107.77,107.81,43846.0,91.5992,91.6587,91.5992,91.6332,43846.0
2019-10-07 13:25:00,107.81,107.84,107.72,107.77,12442.0,91.6332,91.6587,91.5567,91.5992,12442.0
2019-10-07 13:30:00,107.77,108.06,107.73,107.95,48598.0,91.5992,91.8457,91.5652,91.7522,48598.0
2019-10-07 13:35:00,107.93,108.08,107.87,107.92,40728.0,91.7352,91.8627,91.6842,91.7267,40728.0
2019-10-07 13:40:00,107.9,107.96,107.84,107.85,70986.0,91.7097,91.7607,91.6587,91.6672,70986.0
2019-10-07 13:45:00,107.86,107.98,107.84,107.91,20651.0,91.6757,91.7777,91.6587,91.7182,20651.0
2019-10-07 13:50:00,107.91,107.97,107.87,107.95,25358.0,91.7182,91.7692,91.6842,91.7522,25358.0
2019-10-07 13:55:00,107.94,108.03,107.9,108.0,22163.0,91.7437,91.8202,91.7097,91.7947,22163.0
2019-10-07 14:00:00,108.01,108.01,107.88,107.9,31546.0,91.8032,91.8032,91.6927,91.7097,31546.0
2019-10-07 14:05:00,107.91,108.0,107.86,107.93,54123.0,91.7182,91.7947,91.6757,91.7352,54123.0
2019-10-07 14:10:00,107.94,107.94,107.79,107.81,25787.0,91.7437,91.7437,91.6162,91.6332,25787.0
2019-10-07 14:15:00,107.82,107.86,107.74,107.76,33217.0,91.6417,91.6757,91.5737,91.5907,33217.0
2019-10-07 14:20:00,107.76,107.79,107.71,107.78,20111.0,91.5907,91.6162,91.5482,91.6077,20111.0
2019-10-07 14:25:00,107.78,107.79,107.72,107.78,16040.0,91.6077,91.6162,91.5567,91.6077,16040.0
2019-10-07 14:30:00,107.78,107.81,107.67,107.7,32408.0,91.6077,91.6332,91.5142,91.5397,32408.0
2019-10-07 14:35:00,107.73,107.75,107.64,107.73,20073.0,91.5652,91.5822,91.4887,91.5652,20073.0
2019-10-07 14:40:00,107.74,107.78,107.67,107.77,16136.0,91.5737,91.6077,91.5142,91.5992,16136.0
2019-10-07 14:45:00,107.76,107.81,107.71,107.8,24570.0,91.5907,91.6332,91.5482,91.6247,24570.0
2019-10-07 14:50:00,107.79,107.81,107.62,107.69,36612.0,91.6162,91.6332,91.4717,91.5312,36612.0
2019-10-07 14:55:00,107.69,107.78,107.69,107.76,60268.0,91.5312,91.6077,91.5312,91.5907,60268.0
2019-10-07 15:00:00,107.75,107.77,107.71,107.75,51764.0,91.5822,91.5992,91.5482,91.5822,51764.0
2019-10-07 15:05:00,107.76,107.85,107.75,107.85,23918.0,91.5907,91.6672,91.5822,91.6672,23918.0
2019-10-07 15:10:00,107.84,107.85,107.71,107.83,39929.0,91.6587,91.6672,91.5482,91.6502,39929.0
2019-10-07 15:15:00,107.82,107.86,107.75,107.82,49131.0,91.6417,91.6757,91.5822,91.6417,49131.0
2019-10-07 15:20:00,107.81,107.82,107.69,107.72,34686.0,91.6332,91.6417,91.5312,91.5567,34686.0
2019-10-07 15:25:00,107.72,107.87,107.71,107.82,34336.0,91.5567,91.6842,91.5482,91.6417,34336.0
2019-10-07 15:30:00,107.83,107.84,107.68,107.7,38122.0,91.6502,91.6587,91.5227,91.5397,38122.0
2019-10-07 15:35:00,107.7,107.75,107.68,107.73,42018.0,91.5397,91.5822,91.5227,91.5652,42018.0
2019-10-07 15:40:00,107.74,107.76,107.61,107.64,44871.0,91.5737,91.5907,91.4632,91.4887,44871.0
2019-10-07 15:45:00,107.63,107.69,107.58,107.59,54354.0,91.4802,91.5312,91.4377,91.4462,54354.0
2019-10-07 15:50:00,107.59,107.59,107.43,107.49,87007.0,91.4462,91.4462,91.3102,91.3612,87007.0
2019-10-07 15:55:00,107.49,107.62,107.27,107.27,335175.0,91.3612,91.4717,91.1742,91.1742,335175.0
2019-10-08 09:30:00,106.5,106.74,105.83,105.83,102661.0,90.5198,90.7238,89.9503,89.9503,102661.0
2019-10-08 09:35:00,105.94,105.99,105.51,105.6,50555.0,90.0438,90.0863,89.6783,89.7548,50555.0
2019-10-08 09:40:00,105.62,105.77,105.45,105.46,45887.0,89.7718,89.8993,89.6273,89.6358,45887.0
2019-10-08 09:45:00,105.48,105.91,105.46,105.78,89521.0,89.6528,90.0183,89.6358,89.9078,89521.0
2019-10-08 09:50:00,105.77,106.03,105.66,105.95,45409.0,89.8993,90.1203,89.8058,90.0523,45409.0
2019-10-08 09:55:00,105.94,105.96,105.79,105.86,42983.0,90.0438,90.0608,89.9163,89.9758,42983.0
2019-10-08 10:00:00,105.86,105.98,105.62,105.68,56796.0,89.9758,90.0778,89.7718,89.8228,56796.0
2019-10-08 10:05:00,105.66,105.73,105.53,105.64,63886.0,89.8058,89.8653,89.6953,89.7888,63886.0
2019-10-08 10:10:00,105.63,105.64,105.33,105.46,59470.0,89.7803,89.7888,89.5253,89.6358,59470.0
2019-10-08 10:15:00,105.44,105.62,105.37,105.58,60634.0,89.6188,89.7718,89.5593,89.7378,60634.0
2019-10-08 10:20:00,105.6,105.7,105.52,105.56,48023.0,89.7548,89.8398,89.6868,89.7208,48023.0
2019-10-08 10:25:00,105.56,105.66,105.48,105.52,40425.0,89.7208,89.8058,89.6528,89.6868,40425.0
2019-10-08 10:30:00,105.54,105.67,105.49,105.54,36488.0,89.7038,89.8143,89.6613,89.7038,36488.0
2019-10-08 10:35:00,105.53,105.86,105.47,105.85,47253.0,89.6953,89.9758,89.6443,89.9673,47253.0
2019-10-08 10:40:00,105.83,105.85,105.71,105.77,40570.0,89.9503,89.9673,89.8483,89.8993,40570.0
2019-10-08 10:45:00,105.76,105.85,105.75,105.77,35070.0,89.8908,89.9673,89.8823,89.8993,35070.0
2019-10-08 10:50:00,105.77,105.81,105.68,105.8,22538.0,89.8993,89.9333,89.8228,89.9248,22538.0
2019-10-08 10:55:00,105.82,106.17,105.81,106.17,39767.0,89.9418,90.2393,89.9333,90.2393,39767.0
2019-10-08 11:00:00,106.18,106.23,106.08,106.15,21470.0,90.2478,90.2903,90.1628,90.2223,21470.0
2019-10-08 11:05:00,106.16,106.2,105.92,105.93,31108.0,90.2308,90.2648,90.0268,90.0353,31108.0
2019-10-08 11:10:00,105.92,105.95,105.76,105.76,24360.0,90.0268,90.0523,89.8908,89.8908,24360.0
2019-10-08 11:15:00,105.77,105.91,105.74,105.77,28323.0,89.8993,90.0183,89.8738,89.8993,28323.0
2019-10-08 11:20:00,105.77,105.77,105.57,105.72,31051.0,89.8993,89.8993,89.7293,89.8568,31051.0
2019-10-08 11:25:00,105.73,105.73,105.51,105.52,21812.0,89.8653,89.8653,89.6783,89.6868,21812.0
2019-10-08 11:30:00,105.53,105.53,105.28,105.3,47753.0,89.6953,89.6953,89.4828,89.4998,47753.0
2019-10-08 11:35:00,105.31,105.49,105.3,105.41,46582.0,89.5083,89.6613,89.4998,89.5933,46582.0
2019-10-08 11:40:00,105.41,105.42,105.3,105.37,27363.0,89.5933,89.6018,89.4998,89.5593,27363.0
2019-10-08 11:45:00,105.37,105.43,105.2,105.25,53526.0,89.5593,89.6103,89.4148,89.4573,53526.0
2019-10-08 11:50:00,105.26,105.35,105.23,105.31,21292.0,89.4658,89.5423,89.4403,89.5083,21292.0
2019-10-08 11:55:00,105.3,105.53,105.26,105.5,50919.0,89.4998,89.6953,89.4658,89.6698,50919.0
2019-10-08 12:00:00,105.5,105.54,105.43,105.48,33679.0,89.6698,89.7038,89.6103,89.6528,33679.0
2019-10-08 12:05:00,105.47,105.58,105.41,105.52,27597.0,89.6443,89.7378,89.5933,89.6868,27597.0
2019-10-08 12:10:00,105.52,105.58,105.49,105.54,14096.0,89.6868,89.7378,89.6613,89.7038,14096.0
2019-10-08 12:15:00,105.52,105.56,105.38,105.4,17214.0,89.6868,89.7208,89.5678,89.5848,17214.0
2019-10-08 12:20:00,105.41,105.54,105.41,105.5,13393.0,89.5933,89.7038,89.5933,89.6698,13393.0
2019-10-08 12:25:00,105.55,105.57,105.48,105.51,16425.0,89.7123,89.7293,89.6528,89.6783,16425.0
2019-10-08 12:30:00,105.48,105.49,105.39,105.45,15352.0,89.6528,89.6613,89.5763,89.6273,15352.0
2019-10-08 12:35:00,105.45,105.46,105.31,105.33,21028.0,89.6273,89.6358,89.5083,89.5253,21028.0
2019-10-08 12:40:00,105.35,105.41,105.29,105.39,15976.0,89.5423,89.5933,89.4913,89.5763,15976.0
2019-10-08 12:45:00,105.43,105.65,105.43,105.55,32653.0,89.6103,89.7973,89.6103,89.7123,32653.0
2019-10-08 12:50:00,105.57,105.66,105.55,105.63,35722.0,89.7293,89.8058,89.7123,89.7803,35722.0
2019-10-08 12:55:00,105.63,105.64,105.48,105.51,21945.0,89.7803,89.7888,89.6528,89.6783,21945.0
2019-10-08 13:00:00,105.5,105.53,105.37,105.38,13600.0,89.6698,89.6953,89.5593,89.5678,13600.0
2019-10-08 13:05:00,105.37,105.42,105.33,105.33,25556.0,89.5593,89.6018,89.5253,89.5253,25556.0
2019-10-08 13:10:00,105.34,105.42,105.31,105.32,15504.0,89.5338,89.6018,89.5083,89.5168,15504.0
2019-10-08 13:15:00,105.34,105.36,105.27,105.32,17067.0,89.5338,89.5508,89.4743,89.5168,17067.0
2019-10-08 13:20:00,105.33,105.5,105.32,105.44,19295.0,89.5253,89.6698,89.5168,89.6188,19295.0
2019-10-08 13:25:00,105.43,105.46,105.38,105.38,15400.0,89.6103,89.6358,89.5678,89.5678,15400.0
2019-10-08 13:30:00,105.39,105.49,105.38,105.47,12791.0,89.5763,89.6613,89.5678,89.6443,12791.0
2019-10-08 13:35:00,105.49,105.52,105.38,105.51,29420.0,89.6613,89.6868,89.5678,89.6783,29420.0
2019-10-08 13:40:00,105.5,105.65,105.5,105.65,27059.0,89.6698,89.7973,89.6698,89.7973,27059.0
2019-10-08 13:45:00,105.64,105.73,105.62,105.72,37014.0,89.7888,89.8653,89.7718,89.8568,37014.0
2019-10-08 13:50:00,105.72,105.76,105.66,105.66,14768.0,89.8568,89.8908,89.8058,89.8058,14768.0
2019-10-08 13:55:00,105.69,105.69,105.61,105.61,18328.0,89.8313,89.8313,89.7633,89.7633,18328.0
2019-10-08 14:00:00,105.61,105.63,105.46,105.47,30732.0,89.7633,89.7803,89.6358,89.6443,30732.0
2019-10-08 14:05:00,105.48,105.67,105.47,105.62,23443.0,89.6528,89.8143,89.6443,89.7718,23443.0
2019-10-08 14:10:00,105.62,105.63,105.55,105.57,18225.0,89.7718,89.7803,89.7123,89.7293,18225.0
2019-10-08 14:15:00,105.59,105.63,105.55,105.59,22627.0,89.7463,89.7803,89.7123,89.7463,22627.0
2019-10-08 14:20:00,105.6,105.63,105.55,105.62,14731.0,89.7548,89.7803,89.7123,89.7718,14731.0
2019-10-08 14:25:00,105.62,105.72,105.52,105.71,39696.0,89.7718,89.8568,89.6868,89.8483,39696.0
2019-10-08 14:30:00,105.71,105.91,105.66,105.69,99426.0,89.8483,90.0183,89.8058,89.8313,99426.0
2019-10-08 14:35:00,105.7,105.86,105.69,105.82,51451.0,89.8398,89.9758,89.8313,89.9418,51451.0
2019-10-08 14:40:00,105.82,105.83,105.72,105.79,33948.0,89.9418,89.9503,89.8568,89.9163,33948.0
2019-10-08 14:45:00,105.8,106.01,105.75,105.95,131570.0,89.9248,90.1033,89.8823,90.0523,131570.0
2019-10-08 14:50:00,105.96,105.98,105.75,105.75,47163.0,90.0608,90.0778,89.8823,89.8823,47163.0
2019-10-08 14:55:00,105.76,105.82,105.29,105.48,55141.0,89.8908,89.9418,89.4913,89.6528,55141.0
2019-10-08 15:00:00,105.5,105.7,105.49,105.55,31193.0,89.6698,89.8398,89.6613,89.7123,31193.0
2019-10-08 15:05:00,105.56,105.67,105.53,105.6,27193.0,89.7208,89.8143,89.6953,89.7548,27193.0
2019-10-08 15:10:00,105.58,105.59,105.33,105.45,40061.0,89.7378,89.7463,89.5253,89.6273,40061.0
2019-10-08 15:15:00,105.46,105.49,105.0,105.47,88179.0,89.6358,89.6613,89.2448,89.6443,88179.0
2019-10-08 15:20:00,105.48,105.65,105.48,105.54,44224.0,89.6528,89.7973,89.6528,89.7038,44224.0
2019-10-08 15:25:00,105.52,105.56,105.45,105.49,26136.0,89.6868,89.7208,89.6273,89.6613,26136.0
2019-10-08 15:30:00,105.49,105.62,105.44,105.46,54526.0,89.6613,89.7718,89.6188,89.6358,54526.0
2019-10-08 15:35:00,105.47,105.56,105.25,105.28,62592.0,89.6443,89.7208,89.4573,89.4828,62592.0
2019-10-08 15:40:00,105.29,105.34,105.15,105.27,72962.0,89.4913,89.5338,89.3723,89.4743,72962.0
2019-10-08 15:45:00,105.28,105.36,105.12,105.17,62329.0,89.4828,89.5508,89.3468,89.3893,62329.0
2019-10-08 15:50:00,105.16,105.3,105.13,105.19,116504.0,89.3808,89.4998,89.3553,89.4063,116504.0
2019-10-08 15:55:00,105.19,105.19,105.0,105.0,182598.0,89.4063,89.4063,89.2448,89.2448,182598.0
2019-10-09 09:30:00,105.8,106.3,105.45,105.45,93797.0,89.9248,90.3498,89.6273,89.6273,93797.0
2019-10-09 09:35:00,105.52,105.84,105.48,105.67,33428.0,89.6868,89.9588,89.6528,89.8143,33428.0
2019-10-09 09:40:00,105.69,106.06,105.66,105.76,31863.0,89.8313,90.1458,89.8058,89.8908,31863.0
2019-10-09 09:45:00,105.74,105.93,105.72,105.86,25958.0,89.8738,90.0353,89.8568,89.9758,25958.0
2019-10-09 09:50:00,105.86,105.87,105.67,105.78,20493.0,89.9758,89.9843,89.8143,89.9078,20493.0
2019-10-09 09:55:00,105.76,105.91,105.76,105.87,15985.0,89.8908,90.0183,89.8908,89.9843,15985.0
2019-10-09 10:00:00,105.94,106.14,105.93,106.14,172124.0,90.0438,90.2138,90.0353,90.2138,172124.0
2019-10-09 10:05:00,106.12,106.27,106.11,106.22,22629.0,90.1968,90.3243,90.1883,90.2818,22629.0
2019-10-09 10:10:00,106.21,106.34,106.12,106.31,25608.0,90.2733,90.3838,90.1968,90.3583,25608.0
2019-10-09 10:15:00,106.3,106.39,106.23,106.37,25370.0,90.3498,90.4263,90.2903,90.4093,25370.0
2019-10-09 10:20:00,106.38,106.45,106.34,106.42,31594.0,90.4178,90.4773,90.3838,90.4518,31594.0
2019-10-09 10:25:00,106.44,106.53,106.41,106.45,16376.0,90.4688,90.5453,90.4433,90.4773,16376.0
2019-10-09 10:30:00,106.48,106.63,106.43,106.51,17471.0,90.5028,90.6303,90.4603,90.5283,17471.0
2019-10-09 10:35:00,106.48,106.51,106.41,106.46,30473.0,90.5028,90.5283,90.4433,90.4858,30473.0
2019-10-09 10:40:00,106.45,106.55,106.32,106.55,25908.0,90.4773,90.5623,90.3668,90.5623,25908.0
2019-10-09 10:45:00,106.57,106.57,106.38,106.38,32375.0,90.5793,90.5793,90.4178,90.4178,32375.0
2019-10-09 10:50:00,106.39,106.47,106.31,106.34,14986.0,90.4263,90.4943,90.3583,90.3838,14986.0
2019-10-09 10:55:00,106.32,106.39,106.27,106.38,26381.0,90.3668,90.4263,90.3243,90.4178,26381.0
2019-10-09 11:00:00,106.39,106.41,106.1,106.18,23485.0,90.4263,90.4433,90.1798,90.2478,23485.0
2019-10-09 11:05:00,106.16,106.22,105.99,106.03,28553.0,90.2308,90.2818,90.0863,90.1203,28553.0
2019-10-09 11:10:00,106.03,106.05,105.89,105.95,19595.0,90.1203,90.1373,90.0013,90.0523,19595.0
2019-10-09 11:15:00,105.95,106.08,105.94,106.05,42553.0,90.0523,90.1628,90.0438,90.1373,42553.0
2019-10-09 11:20:00,106.02,106.12,105.98,106.11,13145.0,90.1118,90.1968,90.0778,90.1883,13145.0
2019-10-09 11:25:00,106.11,106.18,106.02,106.1,37039.0,90.1883,90.2478,90.1118,90.1798,37039.0
2019-10-09 11:30:00,106.11,106.25,106.11,106.25,13911.0,90.1883,90.3073,90.1883,90.3073,13911.0
2019-10-09 11:35:00,106.26,106.27,106.19,106.26,16239.0,90.3158,90.3243,90.2563,90.3158,16239.0
2019-10-09 11:40:00,106.25,106.4,106.24,106.34,19148.0,90.3073,90.4348,90.2988,90.3838,19148.0
2019-10-09 11:45:00,106.36,106.43,106.34,106.37,12912.0,90.4008,90.4603,90.3838,90.4093,12912.0
2019-10-09 11:50:00,106.37,106.43,106.33,106.36,20784.0,90.4093,90.4603,90.3753,90.4008,20784.0
2019-10-09 11:55:00,106.36,106.36,106.3,106.32,9250.0,90.4008,90.4008,90.3498,90.3668,9250.0
2019-10-09 12:00:00,106.34,106.54,106.34,106.52,13103.0,90.3838,90.5538,90.3838,90.5368,13103.0
2019-10-09 12:05:00,106.52,106.62,106.51,106.54,15767.0,90.5368,90.6218,90.5283,90.5538,15767.0
2019-10-09 12:10:00,106.54,106.63,106.53,106.63,9424.0,90.5538,90.6303,90.5453,90.6303,9424.0
2019-10-09 12:15:00,106.65,106.66,106.54,106.58,8027.0,90.6473,90.6558,90.5538,90.5878,8027.0
2019-10-09 12:20:00,106.6,106.63,106.53,106.55,8795.0,90.6048,90.6303,90.5453,90.5623,8795.0
2019-10-09 12:25:00,106.54,106.57,106.48,106.49,7072.0,90.5538,90.5793,90.5028,90.5113,7072.0
2019-10-09 12:30:00,106.5,106.55,106.49,106.55,7674.0,90.5198,90.5623,90.5113,90.5623,7674.0
2019-10-09 12:35:00,106.55,106.75,106.55,106.72,46564.0,90.5623,90.7323,90.5623,90.7068,46564.0
2019-10-09 12:40:00,106.72,106.76,106.68,106.7,9939.0,90.7068,90.7408,90.6728,90.6898,9939.0
2019-10-09 12:45:00,106.69,106.7,106.61,106.63,7549.0,90.6813,90.6898,90.6133,90.6303,7549.0
2019-10-09 12:50:00,106.63,106.64,106.51,106.53,18245.0,90.6303,90.6388,90.5283,90.5453,18245.0
2019-10-09 12:55:00,106.52,106.66,106.51,106.66,11139.0,90.5368,90.6558,90.5283,90.6558,11139.0
2019-10-09 13:00:00,106.67,106.8,106.55,106.57,28879.0,90.6643,90.7748,90.5623,90.5793,28879.0
2019-10-09 13:05:00,106.57,106.58,106.47,106.54,16133.0,90.5793,90.5878,90.4943,90.5538,16133.0
2019-10-09 13:10:00,106.52,106.54,106.46,106.52,22010.0,90.5368,90.5538,90.4858,90.5368,22010.0
2019-10-09 13:15:00,106.52,106.53,106.44,106.5,11553.0,90.5368,90.5453,90.4688,90.5198,11553.0
2019-10-09 13:20:00,106.5,106.53,106.49,106.52,11784.0,90.5198,90.5453,90.5113,90.5368,11784.0
2019-10-09 13:25:00,106.5,106.64,106.5,106.62,19384.0,90.5198,90.6388,90.5198,90.6218,19384.0
2019-10-09 13:30:00,106.62,106.66,106.59,106.6,9143.0,90.6218,90.6558,90.5963,90.6048,9143.0
2019-10-09 13:35:00,106.59,106.64,106.57,106.61,8656.0,90.5963,90.6388,90.5793,90.6133,8656.0
2019-10-09 13:40:00,106.59,106.61,106.57,106.59,11647.0,90.5963,90.6133,90.5793,90.5963,11647.0
2019-10-09 13:45:00,106.58,106.61,106.52,106.61,11953.0,90.5878,90.6133,90.5368,90.6133,11953.0
2019-10-09 13:50:00,106.6,106.68,106.6,106.68,18908.0,90.6048,90.6728,90.6048,90.6728,18908.0
2019-10-09 13:55:00,106.68,106.73,106.64,106.69,15071.0,90.6728,90.7153,90.6388,90.6813,15071.0
2019-10-09 14:00:00,106.65,106.67,106.56,106.59,28332.0,90.6473,90.6643,90.5708,90.5963,28332.0
2019-10-09 14:05:00,106.61,106.71,106.61,106.68,16304.0,90.6133,90.6983,90.6133,90.6728,16304.0
2019-10-09 14:10:00,106.72,106.75,106.66,106.68,14703.0,90.7068,90.7323,90.6558,90.6728,14703.0
2019-10-09 14:15:00,106.69,106.77,106.68,106.74,25544.0,90.6813,90.7493,90.6728,90.7238,25544.0
2019-10-09 14:20:00,106.72,106.83,106.71,106.78,14020.0,90.7068,90.8003,90.6983,90.7578,14020.0
2019-10-09 14:25:00,106.78,106.79,106.71,106.75,12476.0,90.7578,90.7663,90.6983,90.7323,12476.0
2019-10-09 14:30:00,106.76,106.79,106.74,106.75,10688.0,90.7408,90.7663,90.7238,90.7323,10688.0
2019-10-09 14:35:00,106.76,106.76,106.7,106.71,16138.0,90.7408,90.7408,90.6898,90.6983,16138.0
2019-10-09 14:40:00,106.71,106.79,106.69,106.71,13870.0,90.6983,90.7663,90.6813,90.6983,13870.0
2019-10-09 14:45:00,106.72,106.72,106.59,106.63,20094.0,90.7068,90.7068,90.5963,90.6303,20094.0
2019-10-09 14:50:00,106.63,106.75,106.59,106.73,16838.0,90.6303,90.7323,90.5963,90.7153,16838.0
2019-10-09 14:55:00,106.72,106.79,106.69,106.78,16538.0,90.7068,90.7663,90.6813,90.7578,16538.0
2019-10-09 15:00:00,106.79,106.82,106.72,106.81,81726.0,90.7663,90.7918,90.7068,90.7833,81726.0
2019-10-09 15:05:00,106.81,106.84,106.78,106.82,21092.0,90.7833,90.8088,90.7578,90.7918,21092.0
2019-10-09 15:10:00,106.82,106.84,106.78,106.81,19720.0,90.7918,90.8088,90.7578,90.7833,19720.0
2019-10-09 15:15:00,106.83,106.86,106.81,106.83,17110.0,90.8003,90.8258,90.7833,90.8003,17110.0
2019-10-09 15:20:00,106.83,106.84,106.78,106.81,23535.0,90.8003,90.8088,90.7578,90.7833,23535.0
2019-10-09 15:25:00,106.82,106.85,106.79,106.84,14125.0,90.7918,90.8173,90.7663,90.8088,14125.0
2019-10-09 15:30:00,106.84,106.93,106.81,106.91,38085.0,90.8088,90.8852,90.7833,90.8682,38085.0
2019-10-09 15:35:00,106.91,107.02,106.9,107.01,40493.0,90.8682,90.9617,90.8598,90.9532,40493.0
2019-10-09 15:40:00,106.99,106.99,106.63,106.63,46353.0,90.9362,90.9362,90.6303,90.6303,46353.0
2019-10-09 15:45:00,106.62,106.8,106.58,106.74,38634.0,90.6218,90.7748,90.5878,90.7238,38634.0
2019-10-09 15:50:00,106.74,106.89,106.73,106.79,46631.0,90.7238,90.8513,90.7153,90.7663,46631.0
2019-10-09 15:55:00,106.82,106.86,106.66,106.73,155413.0,90.7918,90.8258,90.6558,90.7153,155413.0
2019-10-10 09:30:00,105.87,106.31,105.77,106.25,79904.0,89.9843,90.3583,89.8993,90.3073,79904.0
2019-10-10 09:35:00,106.24,106.31,106.04,106.11,13231.0,90.2988,90.3583,90.1288,90.1883,13231.0
2019-10-10 09:40:00,106.1,106.22,105.87,106.04,96396.0,90.1798,90.2818,89.9843,90.1288,96396.0
2019-10-10 09:45:00,106.1,106.3,106.07,106.3,110713.0,90.1798,90.3498,90.1543,90.3498,110713.0
2019-10-10 09:50:00,106.3,106.56,106.23,106.37,55666.0,90.3498,90.5708,90.2903,90.4093,55666.0
2019-10-10 09:55:00,106.36,106.55,106.29,106.47,39350.0,90.4008,90.5623,90.3413,90.4943,39350.0
2019-10-10 10:00:00,106.51,106.57,106.26,106.44,108394.0,90.5283,90.5793,90.3158,90.4688,108394.0
2019-10-10 10:05:00,106.45,106.67,106.38,106.67,20477.0,90.4773,90.6643,90.4178,90.6643,20477.0
2019-10-10 10:10:00,106.67,106.86,106.63,106.63,28221.0,90.6643,90.8258,90.6303,90.6303,28221.0
2019-10-10 10:15:00,106.66,106.69,106.5,106.56,37008.0,90.6558,90.6813,90.5198,90.5708,37008.0
2019-10-10 10:20:00,106.56,106.71,106.55,106.7,17988.0,90.5708,90.6983,90.5623,90.6898,17988.0
2019-10-10 10:25:00,106.72,106.88,106.72,106.88,11344.0,90.7068,90.8428,90.7068,90.8428,11344.0
2019-10-10 10:30:00,106.92,106.97,106.74,106.76,19513.0,90.8767,90.9192,90.7238,90.7408,19513.0
2019-10-10 10:35:00,106.76,106.79,106.53,106.58,19624.0,90.7408,90.7663,90.5453,90.5878,19624.0
2019-10-10 10:40:00,106.59,106.77,106.5,106.75,11215.0,90.5963,90.7493,90.5198,90.7323,11215.0
2019-10-10 10:45:00,106.75,106.75,106.59,106.62,10149.0,90.7323,90.7323,90.5963,90.6218,10149.0
2019-10-10 10:50:00,106.63,107.0,106.62,107.0,15076.0,90.6303,90.9447,90.6218,90.9447,15076.0
2019-10-10 10:55:00,107.0,107.15,106.91,107.15,42289.0,90.9447,91.0722,90.8682,91.0722,42289.0
2019-10-10 11:00:00,107.17,107.29,107.15,107.27,23354.0,91.0892,91.1912,91.0722,91.1742,23354.0
2019-10-10 11:05:00,107.29,107.46,107.27,107.43,30287.0,91.1912,91.3357,91.1742,91.3102,30287.0
2019-10-10 11:10:00,107.44,107.52,107.38,107.45,25719.0,91.3187,91.3867,91.2677,91.3272,25719.0
2019-10-10 11:15:00,107.44,107.53,107.36,107.42,9360.0,91.3187,91.3952,91.2507,91.3017,9360.0
2019-10-10 11:20:00,107.41,107.42,107.28,107.39,9640.0,91.2932,91.3017,91.1827,91.2762,9640.0
2019-10-10 11:25:00,107.39,107.43,107.33,107.39,11754.0,91.2762,91.3102,91.2252,91.2762,11754.0
2019-10-10 11:30:00,107.38,107.52,107.38,107.48,14111.0,91.2677,91.3867,91.2677,91.3527,14111.0
2019-10-10 11:35:00,107.47,107.48,107.31,107.4,12922.0,91.3442,91.3527,91.2082,91.2847,12922.0
2019-10-10 11:40:00,107.4,107.44,107.37,107.4,4444.0,91.2847,91.3187,91.2592,91.2847,4444.0
2019-10-10 11:45:00,107.4,107.55,107.37,107.53,24541.0,91.2847,91.4122,91.2592,91.3952,24541.0
2019-10-10 11:50:00,107.52,107.55,107.47,107.47,11259.0,91.3867,91.4122,91.3442,91.3442,11259.0
2019-10-10 11:55:00,107.5,107.5,107.41,107.49,8975.0,91.3697,91.3697,91.2932,91.3612,8975.0
2019-10-10 12:00:00,107.47,107.56,107.44,107.53,6436.0,91.3442,91.4207,91.3187,91.3952,6436.0
2019-10-10 12:05:00,107.54,107.54,107.44,107.48,13137.0,91.4037,91.4037,91.3187,91.3527,13137.0
2019-10-10 12:10:00,107.46,107.59,107.44,107.55,15333.0,91.3357,91.4462,91.3187,91.4122,15333.0
2019-10-10 12:15:00,107.52,107.58,107.41,107.42,17805.0,91.3867,91.4377,91.2932,91.3017,17805.0
2019-10-10 12:20:00,107.4,107.4,107.22,107.25,13993.0,91.2847,91.2847,91.1317,91.1572,13993.0
2019-10-10 12:25:00,107.25,107.28,107.18,107.28,6498.0,91.1572,91.1827,91.0977,91.1827,6498.0
2019-10-10 12:30:00,107.3,107.31,107.16,107.19,12415.0,91.1997,91.2082,91.0807,91.1062,12415.0
2019-10-10 12:35:00,107.19,107.27,107.19,107.23,12922.0,91.1062,91.1742,91.1062,91.1402,12922.0
2019-10-10 12:40:00,107.22,107.27,107.2,107.27,4251.0,91.1317,91.1742,91.1147,91.1742,4251.0
2019-10-10 12:45:00,107.27,107.34,107.25,107.33,5570.0,91.1742,91.2337,91.1572,91.2252,5570.0
2019-10-10 12:50:00,107.33,107.34,107.21,107.24,7012.0,91.2252,91.2337,91.1232,91.1487,7012.0
2019-10-10 12:55:00,107.25,107.42,107.23,107.37,12580.0,91.1572,91.3017,91.1402,91.2592,12580.0
2019-10-10 13:00:00,107.38,107.45,107.36,107.41,13100.0,91.2677,91.3272,91.2507,91.2932,13100.0
2019-10-10 13:05:00,107.39,107.44,107.36,107.41,9525.0,91.2762,91.3187,91.2507,91.2932,9525.0
2019-10-10 13:10:00,107.42,107.42,107.32,107.35,10299.0,91.3017,91.3017,91.2167,91.2422,10299.0
2019-10-10 13:15:00,107.36,107.37,107.28,107.3,11794.0,91.2507,91.2592,91.1827,91.1997,11794.0
2019-10-10 13:20:00,107.29,107.5,107.28,107.46,13770.0,91.1912,91.3697,91.1827,91.3357,13770.0
2019-10-10 13:25:00,107.45,107.49,107.4,107.4,9709.0,91.3272,91.3612,91.2847,91.2847,9709.0
2019-10-10 13:30:00,107.4,107.4,107.26,107.32,7623.0,91.2847,91.2847,91.1657,91.2167,7623.0
2019-10-10 13:35:00,107.32,107.44,107.32,107.36,12967.0,91.2167,91.3187,91.2167,91.2507,12967.0
2019-10-10 13:40:00,107.37,107.42,107.36,107.4,12318.0,91.2592,91.3017,91.2507,91.2847,12318.0
2019-10-10 13:45:00,107.41,107.45,107.39,107.45,13534.0,91.2932,91.3272,91.2762,91.3272,13534.0
2019-10-10 13:50:00,107.45,107.54,107.45,107.53,7939.0,91.3272,91.4037,91.3272,91.3952,7939.0
2019-10-10 13:55:00,107.5,107.61,107.47,107.5,23405.0,91.3697,91.4632,91.3442,91.3697,23405.0
2019-10-10 14:00:00,107.48,107.51,107.45,107.5,14322.0,91.3527,91.3782,91.3272,91.3697,14322.0
2019-10-10 14:05:00,107.5,107.52,106.99,107.11,34949.0,91.3697,91.3867,90.9362,91.0382,34949.0
2019-10-10 14:10:00,107.05,107.24,107.05,107.21,10277.0,90.9872,91.1487,90.9872,91.1232,10277.0
2019-10-10 14:15:00,107.24,107.32,107.21,107.31,5843.0,91.1487,91.2167,91.1232,91.2082,5843.0
2019-10-10 14:20:00,107.3,107.33,107.26,107.29,8093.0,91.1997,91.2252,91.1657,91.1912,8093.0
2019-10-10 14:25:00,107.3,107.3,107.17,107.26,9769.0,91.1997,91.1997,91.0892,91.1657,9769.0
2019-10-10 14:30:00,107.23,107.39,107.22,107.39,9349.0,91.1402,91.2762,91.1317,91.2762,9349.0
2019-10-10 14:35:00,107.39,107.39,107.24,107.33,36985.0,91.2762,91.2762,91.1487,91.2252,36985.0
2019-10-10 14:40:00,107.31,107.31,107.15,107.19,12056.0,91.2082,91.2082,91.0722,91.1062,12056.0
2019-10-10 14:45:00,107.18,107.23,107.14,107.23,10708.0,91.0977,91.1402,91.0637,91.1402,10708.0
2019-10-10 14:50:00,107.24,107.31,107.11,107.16,9819.0,91.1487,91.2082,91.0382,91.0807,9819.0
2019-10-10 14:55:00,107.16,107.21,107.14,107.18,13802.0,91.0807,91.1232,91.0637,91.0977,13802.0
2019-10-10 15:00:00,107.18,107.27,107.17,107.25,27518.0,91.0977,91.1742,91.0892,91.1572,27518.0
2019-10-10 15:05:00,107.25,107.3,107.2,107.26,12266.0,91.1572,91.1997,91.1147,91.1657,12266.0
2019-10-10 15:10:00,107.24,107.3,107.18,107.26,9345.0,91.1487,91.1997,91.0977,91.1657,9345.0
2019-10-10 15:15:00,107.25,107.27,107.18,107.23,19785.0,91.1572,91.1742,91.0977,91.1402,19785.0
2019-10-10 15:20:00,107.25,107.33,107.2,107.28,20068.0,91.1572,91.2252,91.1147,91.1827,20068.0
2019-10-10 15:25:00,107.29,107.36,107.28,107.34,19359.0,91.1912,91.2507,91.1827,91.2337,19359.0
2019-10-10 15:30:00,107.32,107.38,107.28,107.33,22286.0,91.2167,91.2677,91.1827,91.2252,22286.0
2019-10-10 15:35:00,107.34,107.35,107.27,107.33,19966.0,91.2337,91.2422,91.1742,91.2252,19966.0
2019-10-10 15:40:00,107.32,107.37,107.26,107.3,26331.0,91.2167,91.2592,91.1657,91.1997,26331.0
2019-10-10 15:45:00,107.28,107.46,107.25,107.46,28195.0,91.1827,91.3357,91.1572,91.3357,28195.0
2019-10-10 15:50:00,107.46,107.58,107.39,107.49,75138.0,91.3357,91.4377,91.2762,91.3612,75138.0
2019-10-10 15:55:00,107.49,107.54,107.36,107.44,228754.0,91.3612,91.4037,91.2507,91.3187,228754.0
2019-10-11 09:30:00,108.52,108.73,108.1,108.13,104724.0,92.2367,92.4152,91.8797,91.9052,104724.0
2019-10-11 09:35:00,108.17,108.35,108.11,108.17,17809.0,91.9392,92.0922,91.8882,91.9392,17809.0
2019-10-11 09:40:00,108.21,108.42,108.21,108.37,45778.0,91.9732,92.1517,91.9732,92.1092,45778.0
2019-10-11 09:45:00,108.36,108.74,108.33,108.57,107166.0,92.1007,92.4237,92.0752,92.2792,107166.0
2019-10-11 09:50:00,108.57,108.61,108.34,108.5,16978.0,92.2792,92.3132,92.0837,92.2197,16978.0
2019-10-11 09:55:00,108.4,108.45,108.28,108.36,35191.0,92.1347,92.1772,92.0327,92.1007,35191.0
2019-10-11 10:00:00,108.39,108.64,108.39,108.58,29246.0,92.1262,92.3387,92.1262,92.2877,29246.0
2019-10-11 10:05:00,108.62,108.63,108.39,108.45,26184.0,92.3217,92.3302,92.1262,92.1772,26184.0
2019-10-11 10:10:00,108.44,108.46,108.34,108.39,27263.0,92.1687,92.1857,92.0837,92.1262,27263.0
2019-10-11 10:15:00,108.34,108.46,108.34,108.41,44523.0,92.0837,92.1857,92.0837,92.1432,44523.0
2019-10-11 10:20:00,108.41,108.66,108.38,108.62,51912.0,92.1432,92.3557,92.1177,92.3217,51912.0
2019-10-11 10:25:00,108.62,108.69,108.52,108.58,31507.0,92.3217,92.3812,92.2367,92.2877,31507.0
2019-10-11 10:30:00,108.59,108.59,108.46,108.51,19766.0,92.2962,92.2962,92.1857,92.2282,19766.0
2019-10-11 10:35:00,108.51,108.57,108.48,108.48,16760.0,92.2282,92.2792,92.2027,92.2027,16760.0
2019-10-11 10:40:00,108.47,108.48,108.35,108.38,17697.0,92.1942,92.2027,92.0922,92.1177,17697.0
2019-10-11 10:45:00,108.37,108.44,108.33,108.35,31795.0,92.1092,92.1687,92.0752,92.0922,31795.0
2019-10-11 10:50:00,108.33,108.41,108.33,108.36,30482.0,92.0752,92.1432,92.0752,92.1007,30482.0
2019-10-11 10:55:00,108.36,108.43,108.31,108.4,28593.0,92.1007,92.1602,92.0582,92.1347,28593.0
2019-10-11 11:00:00,108.4,108.7,108.34,108.63,64402.0,92.1347,92.3897,92.0837,92.3302,64402.0
2019-10-11 11:05:00,108.63,108.63,108.46,108.5,24221.0,92.3302,92.3302,92.1857,92.2197,24221.0
2019-10-11 11:10:00,108.5,108.64,108.5,108.54,20401.0,92.2197,92.3387,92.2197,92.2537,20401.0
2019-10-11 11:15:00,108.52,108.63,108.48,108.54,24909.0,92.2367,92.3302,92.2027,92.2537,24909.0
2019-10-11 11:20:00,108.53,108.6,108.37,108.39,27112.0,92.2452,92.3047,92.1092,92.1262,27112.0
2019-10-11 11:25:00,108.38,108.51,108.37,108.51,25080.0,92.1177,92.2282,92.1092,92.2282,25080.0
2019-10-11 11:30:00,108.51,108.71,108.48,108.69,25048.0,92.2282,92.3982,92.2027,92.3812,25048.0
2019-10-11 11:35:00,108.69,108.71,108.54,108.54,11425.0,92.3812,92.3982,92.2537,92.2537,11425.0
2019-10-11 11:40:00,108.54,108.58,108.45,108.45,15018.0,92.2537,92.2877,92.1772,92.1772,15018.0
2019-10-11 11:45:00,108.47,108.52,108.25,108.31,29826.0,92.1942,92.2367,92.0072,92.0582,29826.0
2019-10-11 11:50:00,108.3,108.31,108.14,108.2,15981.0,92.0497,92.0582,91.9137,91.9647,15981.0
2019-10-11 11:55:00,108.19,108.25,108.12,108.18,19001.0,91.9562,92.0072,91.8967,91.9477,19001.0
2019-10-11 12:00:00,108.18,108.19,108.09,108.14,27790.0,91.9477,91.9562,91.8712,91.9137,27790.0
2019-10-11 12:05:00,108.1,108.15,108.04,108.05,8616.0,91.8797,91.9222,91.8287,91.8372,8616.0
2019-10-11 12:10:00,108.03,108.11,108.02,108.02,13529.0,91.8202,91.8882,91.8117,91.8117,13529.0
2019-10-11 12:15:00,108.03,108.04,107.95,107.97,7585.0,91.8202,91.8287,91.7522,91.7692,7585.0
2019-10-11 12:20:00,107.95,107.95,107.84,107.86,39727.0,91.7522,91.7522,91.6587,91.6757,39727.0
2019-10-11 12:25:00,107.84,107.86,107.75,107.79,11679.0,91.6587,91.6757,91.5822,91.6162,11679.0
2019-10-11 12:30:00,107.79,107.9,107.44,107.8,29165.0,91.6162,91.7097,91.3187,91.6247,29165.0
2019-10-11 12:35:00,107.81,107.86,107.79,107.82,10611.0,91.6332,91.6757,91.6162,91.6417,10611.0
2019-10-11 12:40:00,107.84,107.96,107.83,107.94,21132.0,91.6587,91.7607,91.6502,91.7437,21132.0
2019-10-11 12:45:00,107.95,108.05,107.93,108.04,8420.0,91.7522,91.8372,91.7352,91.8287,8420.0
2019-10-11 12:50:00,108.05,108.17,108.02,108.05,22354.0,91.8372,91.9392,91.8117,91.8372,22354.0
2019-10-11 12:55:00,108.06,108.13,108.01,108.06,9027.0,91.8457,91.9052,91.8032,91.8457,9027.0
2019-10-11 13:00:00,108.06,108.07,107.95,107.97,5800.0,91.8457,91.8542,91.7522,91.7692,5800.0
2019-10-11 13:05:00,107.97,108.01,107.94,107.96,7786.0,91.7692,91.8032,91.7437,91.7607,7786.0
2019-10-11 13:10:00,107.94,107.97,107.86,107.89,19358.0,91.7437,91.7692,91.6757,91.7012,19358.0
2019-10-11 13:15:00,107.85,107.98,107.85,107.93,15873.0,91.6672,91.7777,91.6672,91.7352,15873.0
2019-10-11 13:20:00,107.91,108.07,107.91,108.05,16983.0,91.7182,91.8542,91.7182,91.8372,16983.0
2019-10-11 13:25:00,108.06,108.57,108.02,108.17,22468.0,91.8457,92.2792,91.8117,91.9392,22468.0
2019-10-11 13:30:00,108.19,108.24,108.12,108.12,11494.0,91.9562,91.9987,91.8967,91.8967,11494.0
2019-10-11 13:35:00,108.14,108.2,108.08,108.08,10779.0,91.9137,91.9647,91.8627,91.8627,10779.0
2019-10-11 13:40:00,108.08,108.28,108.07,108.26,28209.0,91.8627,92.0327,91.8542,92.0157,28209.0
2019-10-11 13:45:00,108.27,108.36,108.19,108.19,38114.0,92.0242,92.1007,91.9562,91.9562,38114.0
2019-10-11 13:50:00,108.23,108.27,108.15,108.23,13521.0,91.9902,92.0242,91.9222,91.9902,13521.0
2019-10-11 13:55:00,108.25,108.35,108.25,108.33,18279.0,92.0072,92.0922,92.0072,92.0752,18279.0
2019-10-11 14:00:00,108.32,108.32,108.15,108.16,11820.0,92.0667,92.0667,91.9222,91.9307,11820.0
2019-10-11 14:05:00,108.17,108.2,108.1,108.11,13941.0,91.9392,91.9647,91.8797,91.8882,13941.0
2019-10-11 14:10:00,108.13,108.13,108.03,108.05,13663.0,91.9052,91.9052,91.8202,91.8372,13663.0
2019-10-11 14:15:00,108.04,108.16,108.04,108.16,14934.0,91.8287,91.9307,91.8287,91.9307,14934.0
2019-10-11 14:20:00,108.14,108.16,108.07,108.14,16961.0,91.9137,91.9307,91.8542,91.9137,16961.0
2019-10-11 14:25:00,108.14,108.23,108.12,108.18,11151.0,91.9137,91.9902,91.8967,91.9477,11151.0
2019-10-11 14:30:00,108.18,108.22,108.16,108.19,12340.0,91.9477,91.9817,91.9307,91.9562,12340.0
2019-10-11 14:35:00,108.21,108.28,108.17,108.27,14324.0,91.9732,92.0327,91.9392,92.0242,14324.0
2019-10-11 14:40:00,108.26,108.32,108.18,108.19,13406.0,92.0157,92.0667,91.9477,91.9562,13406.0
2019-10-11 14:45:00,108.2,108.34,108.2,108.21,12314.0,91.9647,92.0837,91.9647,91.9732,12314.0
2019-10-11 14:50:00,108.21,108.31,108.21,108.27,12867.0,91.9732,92.0582,91.9732,92.0242,12867.0
2019-10-11 14:55:00,108.27,108.27,108.19,108.27,19320.0,92.0242,92.0242,91.9562,92.0242,19320.0
2019-10-11 15:00:00,108.28,108.28,108.2,108.24,21512.0,92.0327,92.0327,91.9647,91.9987,21512.0
2019-10-11 15:05:00,108.24,108.29,108.22,108.27,15733.0,91.9987,92.0412,91.9817,92.0242,15733.0
2019-10-11 15:10:00,108.25,108.35,108.21,108.3,14071.0,92.0072,92.0922,91.9732,92.0497,14071.0
2019-10-11 15:15:00,108.3,108.31,108.18,108.2,54342.0,92.0497,92.0582,91.9477,91.9647,54342.0
2019-10-11 15:20:00,108.19,108.19,108.08,108.09,20958.0,91.9562,91.9562,91.8627,91.8712,20958.0
2019-10-11 15:25:00,108.09,108.16,108.08,108.15,33186.0,91.8712,91.9307,91.8627,91.9222,33186.0
2019-10-11 15:30:00,108.15,108.21,107.94,108.13,43124.0,91.9222,91.9732,91.7437,91.9052,43124.0
2019-10-11 15:35:00,108.13,108.24,107.98,108.21,60063.0,91.9052,91.9987,91.7777,91.9732,60063.0
2019-10-11 15:40:00,108.22,108.25,107.75,107.75,47783.0,91.9817,92.0072,91.5822,91.5822,47783.0
2019-10-11 15:45:00,107.73,107.87,107.57,107.69,74540.0,91.5652,91.6842,91.4292,91.5312,74540.0
2019-10-11 15:50:00,107.68,107.82,107.58,107.6,83710.0,91.5227,91.6417,91.4377,91.4547,83710.0
2019-10-11 15:55:00,107.61,107.97,107.52,107.55,361383.0,91.4632,91.7692,91.3867,91.4122,361383.0
2019-10-14 09:30:00,107.94,108.21,107.82,108.0,42223.0,91.7437,91.9732,91.6417,91.7947,42223.0
2019-10-14 09:35:00,107.93,108.12,107.9,108.1,12534.0,91.7352,91.8967,91.7097,91.8797,12534.0
2019-10-14 09:40:00,108.04,108.18,107.99,108.02,17534.0,91.8287,91.9477,91.7862,91.8117,17534.0
2019-10-14 09:45:00,108.01,108.09,107.97,108.0,4285.0,91.8032,91.8712,91.7692,91.7947,4285.0
2019-10-14 09:50:00,108.02,108.02,107.84,107.88,3652.0,91.8117,91.8117,91.6587,91.6927,3652.0
2019-10-14 09:55:00,107.83,108.07,107.83,107.97,11398.0,91.6502,91.8542,91.6502,91.7692,11398.0
2019-10-14 10:00:00,107.98,108.06,107.83,107.87,8770.0,91.7777,91.8457,91.6502,91.6842,8770.0
2019-10-14 10:05:00,107.88,107.88,107.75,107.86,16002.0,91.6927,91.6927,91.5822,91.6757,16002.0
2019-10-14 10:10:00,107.85,107.95,107.83,107.87,9011.0,91.6672,91.7522,91.6502,91.6842,9011.0
2019-10-14 10:15:00,107.88,107.88,107.68,107.73,5556.0,91.6927,91.6927,91.5227,91.5652,5556.0
2019-10-14 10:20:00,107.69,107.9,107.69,107.88,9470.0,91.5312,91.7097,91.5312,91.6927,9470.0
2019-10-14 10:25:00,107.87,107.97,107.83,107.92,7900.0,91.6842,91.7692,91.6502,91.7267,7900.0
2019-10-14 10:30:00,107.96,108.01,107.92,107.92,11810.0,91.7607,91.8032,91.7267,91.7267,11810.0
2019-10-14 10:35:00,107.94,108.08,107.87,108.08,8738.0,91.7437,91.8627,91.6842,91.8627,8738.0
2019-10-14 10:40:00,108.05,108.06,107.99,107.99,8890.0,91.8372,91.8457,91.7862,91.7862,8890.0
2019-10-14 10:45:00,107.98,108.04,107.95,108.04,8828.0,91.7777,91.8287,91.7522,91.8287,8828.0
2019-10-14 10:50:00,108.04,108.12,108.04,108.12,10098.0,91.8287,91.8967,91.8287,91.8967,10098.0
2019-10-14 10:55:00,108.12,108.19,108.12,108.16,10655.0,91.8967,91.9562,91.8967,91.9307,10655.0
2019-10-14 11:00:00,108.17,108.19,108.0,108.02,16747.0,91.9392,91.9562,91.7947,91.8117,16747.0
2019-10-14 11:05:00,108.02,108.1,107.97,108.06,11965.0,91.8117,91.8797,91.7692,91.8457,11965.0
2019-10-14 11:10:00,108.07,108.12,107.94,108.12,16754.0,91.8542,91.8967,91.7437,91.8967,16754.0
2019-10-14 11:15:00,108.12,108.13,107.93,107.93,7790.0,91.8967,91.9052,91.7352,91.7352,7790.0
2019-10-14 11:20:00,107.94,107.95,107.84,107.85,9169.0,91.7437,91.7522,91.6587,91.6672,9169.0
2019-10-14 11:25:00,107.84,107.85,107.71,107.75,6191.0,91.6587,91.6672,91.5482,91.5822,6191.0
2019-10-14 11:30:00,107.74,107.89,107.74,107.86,10649.0,91.5737,91.7012,91.5737,91.6757,10649.0
2019-10-14 11:35:00,107.87,107.96,107.86,107.95,8416.0,91.6842,91.7607,91.6757,91.7522,8416.0
2019-10-14 11:40:00,107.95,107.96,107.79,107.79,14955.0,91.7522,91.7607,91.6162,91.6162,14955.0
2019-10-14 11:45:00,107.79,107.86,107.76,107.84,10343.0,91.6162,91.6757,91.5907,91.6587,10343.0
2019-10-14 11:50:00,107.86,107.95,107.84,107.93,8094.0,91.6757,91.7522,91.6587,91.7352,8094.0
2019-10-14 11:55:00,107.95,107.95,107.91,107.91,6793.0,91.7522,91.7522,91.7182,91.7182,6793.0
2019-10-14 12:00:00,107.89,107.91,107.71,107.73,7835.0,91.7012,91.7182,91.5482,91.5652,7835.0
2019-10-14 12:05:00,107.71,107.78,107.71,107.78,10123.0,91.5482,91.6077,91.5482,91.6077,10123.0
2019-10-14 12:10:00,107.78,107.79,107.67,107.69,9077.0,91.6077,91.6162,91.5142,91.5312,9077.0
2019-10-14 12:15:00,107.67,107.73,107.64,107.68,7189.0,91.5142,91.5652,91.4887,91.5227,7189.0
2019-10-14 12:20:00,107.68,107.68,107.59,107.62,7910.0,91.5227,91.5227,91.4462,91.4717,7910.0
2019-10-14 12:25:00,107.62,107.62,107.54,107.57,7388.0,91.4717,91.4717,91.4037,91.4292,7388.0
2019-10-14 12:30:00,107.56,107.68,107.56,107.61,5625.0,91.4207,91.5227,91.4207,91.4632,5625.0
2019-10-14 12:35:00,107.61,107.64,107.59,107.61,10377.0,91.4632,91.4887,91.4462,91.4632,10377.0
2019-10-14 12:40:00,107.58,107.62,107.55,107.55,4380.0,91.4377,91.4717,91.4122,91.4122,4380.0
2019-10-14 12:45:00,107.55,107.56,107.52,107.52,3268.0,91.4122,91.4207,91.3867,91.3867,3268.0
2019-10-14 12:50:00,107.53,107.55,107.49,107.49,4087.0,91.3952,91.4122,91.3612,91.3612,4087.0
2019-10-14 12:55:00,107.52,107.55,107.49,107.52,4615.0,91.3867,91.4122,91.3612,91.3867,4615.0
2019-10-14 13:00:00,107.47,107.52,107.46,107.5,4594.0,91.3442,91.3867,91.3357,91.3697,4594.0
2019-10-14 13:05:00,107.5,107.52,107.48,107.48,4762.0,91.3697,91.3867,91.3527,91.3527,4762.0
2019-10-14 13:10:00,107.47,107.49,107.45,107.49,8793.0,91.3442,91.3612,91.3272,91.3612,8793.0
2019-10-14 13:15:00,107.48,107.51,107.39,107.4,6276.0,91.3527,91.3782,91.2762,91.2847,6276.0
2019-10-14 13:20:00,107.4,107.43,107.31,107.36,9192.0,91.2847,91.3102,91.2082,91.2507,9192.0
2019-10-14 13:25:00,107.35,107.4,107.33,107.37,3996.0,91.2422,91.2847,91.2252,91.2592,3996.0
2019-10-14 13:30:00,107.37,107.41,107.36,107.39,6661.0,91.2592,91.2932,91.2507,91.2762,6661.0
2019-10-14 13:35:00,107.38,107.38,107.31,107.33,4031.0,91.2677,91.2677,91.2082,91.2252,4031.0
2019-10-14 13:40:00,107.33,107.48,107.32,107.47,10417.0,91.2252,91.3527,91.2167,91.3442,10417.0
2019-10-14 13:45:00,107.48,107.52,107.45,107.52,6719.0,91.3527,91.3867,91.3272,91.3867,6719.0
2019-10-14 13:50:00,107.52,107.52,107.45,107.51,7316.0,91.3867,91.3867,91.3272,91.3782,7316.0
2019-10-14 13:55:00,107.5,107.57,107.49,107.57,5585.0,91.3697,91.4292,91.3612,91.4292,5585.0
2019-10-14 14:00:00,107.58,107.62,107.52,107.53,9574.0,91.4377,91.4717,91.3867,91.3952,9574.0
2019-10-14 14:05:00,107.54,107.57,107.53,107.55,6917.0,91.4037,91.4292,91.3952,91.4122,6917.0
2019-10-14 14:10:00,107.58,107.66,107.57,107.64,10499.0,91.4377,91.5057,91.4292,91.4887,10499.0
2019-10-14 14:15:00,107.64,107.69,107.58,107.68,7644.0,91.4887,91.5312,91.4377,91.5227,7644.0
2019-10-14 14:20:00,107.68,107.69,107.63,107.65,6866.0,91.5227,91.5312,91.4802,91.4972,6866.0
2019-10-14 14:25:00,107.63,107.67,107.62,107.62,6674.0,91.4802,91.5142,91.4717,91.4717,6674.0
2019-10-14 14:30:00,107.62,107.65,107.59,107.59,7815.0,91.4717,91.4972,91.4462,91.4462,7815.0
2019-10-14 14:35:00,107.57,107.58,107.54,107.54,8774.0,91.4292,91.4377,91.4037,91.4037,8774.0
2019-10-14 14:40:00,107.56,107.59,107.53,107.58,8102.0,91.4207,91.4462,91.3952,91.4377,8102.0
2019-10-14 14:45:00,107.59,107.63,107.59,107.63,7443.0,91.4462,91.4802,91.4462,91.4802,7443.0
2019-10-14 14:50:00,107.63,107.67,107.59,107.61,10515.0,91.4802,91.5142,91.4462,91.4632,10515.0
2019-10-14 14:55:00,107.61,107.67,107.61,107.64,8991.0,91.4632,91.5142,91.4632,91.4887,8991.0
2019-10-14 15:00:00,107.63,107.65,107.55,107.55,7639.0,91.4802,91.4972,91.4122,91.4122,7639.0
2019-10-14 15:05:00,107.55,107.58,107.53,107.54,4829.0,91.4122,91.4377,91.3952,91.4037,4829.0
2019-10-14 15:10:00,107.54,107.6,107.54,107.59,10310.0,91.4037,91.4547,91.4037,91.4462,10310.0
2019-10-14 15:15:00,107.6,107.66,107.58,107.65,6550.0,91.4547,91.5057,91.4377,91.4972,6550.0
2019-10-14 15:20:00,107.66,107.67,107.61,107.63,8588.0,91.5057,91.5142,91.4632,91.4802,8588.0
2019-10-14 15:25:00,107.59,107.64,107.56,107.59,10887.0,91.4462,91.4887,91.4207,91.4462,10887.0
2019-10-14 15:30:00,107.59,107.59,107.46,107.5,12763.0,91.4462,91.4462,91.3357,91.3697,12763.0
2019-10-14 15:35:00,107.5,107.51,107.43,107.43,22127.0,91.3697,91.3782,91.3102,91.3102,22127.0
2019-10-14 15:40:00,107.43,107.44,107.36,107.43,22640.0,91.3102,91.3187,91.2507,91.3102,22640.0
2019-10-14 15:45:00,107.44,107.51,107.43,107.5,19953.0,91.3187,91.3782,91.3102,91.3697,19953.0
2019-10-14 15:50:00,107.49,107.62,107.46,107.59,40631.0,91.3612,91.4717,91.3357,91.4462,40631.0
2019-10-14 15:55:00,107.59,107.6,107.45,107.53,107058.0,91.4462,91.4547,91.3272,91.3952,107058.0
2019-10-15 09:30:00,108.11,108.29,107.91,108.26,104044.0,91.8882,92.0412,91.7182,92.0157,104044.0
2019-10-15 09:35:00,108.25,108.34,108.08,108.18,10519.0,92.0072,92.0837,91.8627,91.9477,10519.0
2019-10-15 09:40:00,108.22,108.22,107.61,107.69,25588.0,91.9817,91.9817,91.4632,91.5312,25588.0
2019-10-15 09:45:00,107.67,107.83,107.59,107.63,47058.0,91.5142,91.6502,91.4462,91.4802,47058.0
2019-10-15 09:50:00,107.58,107.71,107.53,107.67,28011.0,91.4377,91.5482,91.3952,91.5142,28011.0
2019-10-15 09:55:00,107.65,107.81,107.56,107.79,20847.0,91.4972,91.6332,91.4207,91.6162,20847.0
2019-10-15 10:00:00,107.8,107.99,107.79,107.99,22432.0,91.6247,91.7862,91.6162,91.7862,22432.0
2019-10-15 10:05:00,107.95,108.02,107.82,107.9,36162.0,91.7522,91.8117,91.6417,91.7097,36162.0
2019-10-15 10:10:00,107.92,108.06,107.87,108.02,16163.0,91.7267,91.8457,91.6842,91.8117,16163.0
2019-10-15 10:15:00,108.03,108.13,108.0,108.05,15723.0,91.8202,91.9052,91.7947,91.8372,15723.0
2019-10-15 10:20:00,108.05,108.08,107.97,108.01,13168.0,91.8372,91.8627,91.7692,91.8032,13168.0
2019-10-15 10:25:00,107.99,108.09,107.95,108.05,17901.0,91.7862,91.8712,91.7522,91.8372,17901.0
2019-10-15 10:30:00,108.05,108.14,107.98,108.01,15382.0,91.8372,91.9137,91.7777,91.8032,15382.0
2019-10-15 10:35:00,108.01,108.1,107.9,107.91,25936.0,91.8032,91.8797,91.7097,91.7182,25936.0
2019-10-15 10:40:00,107.92,107.93,107.77,107.83,39204.0,91.7267,91.7352,91.5992,91.6502,39204.0
2019-10-15 10:45:00,107.86,107.98,107.84,107.89,13927.0,91.6757,91.7777,91.6587,91.7012,13927.0
2019-10-15 10:50:00,107.9,107.98,107.84,107.95,15509.0,91.7097,91.7777,91.6587,91.7522,15509.0
2019-10-15 10:55:00,107.93,108.16,107.93,108.16,16961.0,91.7352,91.9307,91.7352,91.9307,16961.0
2019-10-15 11:00:00,108.16,108.37,108.15,108.27,29165.0,91.9307,92.1092,91.9222,92.0242,29165.0
2019-10-15 11:05:00,108.29,108.32,108.22,108.29,23216.0,92.0412,92.0667,91.9817,92.0412,23216.0
2019-10-15 11:10:00,108.28,108.3,108.17,108.2,36225.0,92.0327,92.0497,91.9392,91.9647,36225.0
2019-10-15 11:15:00,108.2,108.26,108.18,108.19,19062.0,91.9647,92.0157,91.9477,91.9562,19062.0
2019-10-15 11:20:00,108.19,108.23,108.15,108.18,20386.0,91.9562,91.9902,91.9222,91.9477,20386.0
2019-10-15 11:25:00,108.17,108.23,108.1,108.23,18893.0,91.9392,91.9902,91.8797,91.9902,18893.0
2019-10-15 11:30:00,108.24,108.3,108.16,108.18,32146.0,91.9987,92.0497,91.9307,91.9477,32146.0
2019-10-15 11:35:00,108.17,108.22,108.09,108.1,19246.0,91.9392,91.9817,91.8712,91.8797,19246.0
2019-10-15 11:40:00,108.09,108.23,108.09,108.23,8514.0,91.8712,91.9902,91.8712,91.9902,8514.0
2019-10-15 11:45:00,108.25,108.25,108.17,108.25,13650.0,92.0072,92.0072,91.9392,92.0072,13650.0
2019-10-15 11:50:00,108.25,108.27,108.15,108.18,10376.0,92.0072,92.0242,91.9222,91.9477,10376.0
2019-10-15 11:55:00,108.16,108.26,108.13,108.25,9796.0,91.9307,92.0157,91.9052,92.0072,9796.0
2019-10-15 12:00:00,108.25,108.26,108.21,108.23,15362.0,92.0072,92.0157,91.9732,91.9902,15362.0
2019-10-15 12:05:00,108.24,108.26,108.2,108.2,13229.0,91.9987,92.0157,91.9647,91.9647,13229.0
2019-10-15 12:10:00,108.21,108.22,108.16,108.18,13445.0,91.9732,91.9817,91.9307,91.9477,13445.0
2019-10-15 12:15:00,108.17,108.19,108.09,108.1,15986.0,91.9392,91.9562,91.8712,91.8797,15986.0
2019-10-15 12:20:00,108.08,108.11,108.04,108.05,9637.0,91.8627,91.8882,91.8287,91.8372,9637.0
2019-10-15 12:25:00,108.05,108.11,108.04,108.06,7598.0,91.8372,91.8882,91.8287,91.8457,7598.0
2019-10-15 12:30:00,108.06,108.1,108.04,108.06,8469.0,91.8457,91.8797,91.8287,91.8457,8469.0
2019-10-15 12:35:00,108.06,108.13,108.05,108.12,13356.0,91.8457,91.9052,91.8372,91.8967,13356.0
2019-10-15 12:40:00,108.12,108.14,108.04,108.04,7594.0,91.8967,91.9137,91.8287,91.8287,7594.0
2019-10-15 12:45:00,108.06,108.1,108.06,108.08,9670.0,91.8457,91.8797,91.8457,91.8627,9670.0
2019-10-15 12:50:00,108.07,108.11,108.03,108.11,15706.0,91.8542,91.8882,91.8202,91.8882,15706.0
2019-10-15 12:55:00,108.13,108.15,108.1,108.12,10725.0,91.9052,91.9222,91.8797,91.8967,10725.0
2019-10-15 13:00:00,108.12,108.17,108.12,108.17,4850.0,91.8967,91.9392,91.8967,91.9392,4850.0
2019-10-15 13:05:00,108.18,108.24,108.17,108.17,8033.0,91.9477,91.9987,91.9392,91.9392,8033.0
2019-10-15 13:10:00,108.18,108.26,108.18,108.2,12692.0,91.9477,92.0157,91.9477,91.9647,12692.0
2019-10-15 13:15:00,108.18,108.2,108.15,108.15,9655.0,91.9477,91.9647,91.9222,91.9222,9655.0
2019-10-15 13:20:00,108.16,108.17,108.07,108.08,10445.0,91.9307,91.9392,91.8542,91.8627,10445.0
2019-10-15 13:25:00,108.07,108.13,108.05,108.08,8913.0,91.8542,91.9052,91.8372,91.8627,8913.0
2019-10-15 13:30:00,108.08,108.08,108.01,108.05,13364.0,91.8627,91.8627,91.8032,91.8372,13364.0
2019-10-15 13:35:00,108.03,108.08,108.03,108.06,9498.0,91.8202,91.8627,91.8202,91.8457,9498.0
2019-10-15 13:40:00,108.06,108.1,108.04,108.07,30636.0,91.8457,91.8797,91.8287,91.8542,30636.0
2019-10-15 13:45:00,108.07,108.1,108.05,108.07,15076.0,91.8542,91.8797,91.8372,91.8542,15076.0
2019-10-15 13:50:00,108.07,108.12,108.06,108.11,8902.0,91.8542,91.8967,91.8457,91.8882,8902.0
2019-10-15 13:55:00,108.12,108.17,108.11,108.16,13961.0,91.8967,91.9392,91.8882,91.9307,13961.0
2019-10-15 14:00:00,108.16,108.26,108.16,108.25,15939.0,91.9307,92.0157,91.9307,92.0072,15939.0
2019-10-15 14:05:00,108.25,108.27,108.22,108.26,14179.0,92.0072,92.0242,91.9817,92.0157,14179.0
2019-10-15 14:10:00,108.28,108.3,108.25,108.29,13408.0,92.0327,92.0497,92.0072,92.0412,13408.0
2019-10-15 14:15:00,108.29,108.33,108.27,108.32,21079.0,92.0412,92.0752,92.0242,92.0667,21079.0
2019-10-15 14:20:00,108.32,108.36,108.3,108.36,10120.0,92.0667,92.1007,92.0497,92.1007,10120.0
2019-10-15 14:25:00,108.37,108.44,108.36,108.42,11600.0,92.1092,92.1687,92.1007,92.1517,11600.0
2019-10-15 14:30:00,108.43,108.46,108.37,108.38,42571.0,92.1602,92.1857,92.1092,92.1177,42571.0
2019-10-15 14:35:00,108.38,108.43,108.36,108.39,32869.0,92.1177,92.1602,92.1007,92.1262,32869.0
2019-10-15 14:40:00,108.38,108.4,108.34,108.36,19318.0,92.1177,92.1347,92.0837,92.1007,19318.0
2019-10-15 14:45:00,108.35,108.36,108.29,108.32,19596.0,92.0922,92.1007,92.0412,92.0667,19596.0
2019-10-15 14:50:00,108.33,108.36,108.31,108.32,12692.0,92.0752,92.1007,92.0582,92.0667,12692.0
2019-10-15 14:55:00,108.31,108.35,108.28,108.33,13574.0,92.0582,92.0922,92.0327,92.0752,13574.0
2019-10-15 15:00:00,108.32,108.32,108.23,108.27,14300.0,92.0667,92.0667,91.9902,92.0242,14300.0
2019-10-15 15:05:00,108.28,108.36,108.27,108.33,13770.0,92.0327,92.1007,92.0242,92.0752,13770.0
2019-10-15 15:10:00,108.3,108.33,108.27,108.32,15873.0,92.0497,92.0752,92.0242,92.0667,15873.0
2019-10-15 15:15:00,108.31,108.39,108.28,108.34,13398.0,92.0582,92.1262,92.0327,92.0837,13398.0
2019-10-15 15:20:00,108.35,108.38,108.31,108.34,15483.0,92.0922,92.1177,92.0582,92.0837,15483.0
2019-10-15 15:25:00,108.35,108.45,108.33,108.44,19706.0,92.0922,92.1772,92.0752,92.1687,19706.0
2019-10-15 15:30:00,108.45,108.48,108.38,108.4,30749.0,92.1772,92.2027,92.1177,92.1347,30749.0
2019-10-15 15:35:00,108.41,108.43,108.36,108.37,22009.0,92.1432,92.1602,92.1007,92.1092,22009.0
2019-10-15 15:40:00,108.36,108.39,108.29,108.3,32622.0,92.1007,92.1262,92.0412,92.0497,32622.0
2019-10-15 15:45:00,108.29,108.31,108.21,108.28,38871.0,92.0412,92.0582,91.9732,92.0327,38871.0
2019-10-15 15:50:00,108.28,108.38,108.26,108.29,89888.0,92.0327,92.1177,92.0157,92.0412,89888.0
2019-10-15 15:55:00,108.3,108.34,108.16,108.19,191823.0,92.0497,92.0837,91.9307,91.9562,191823.0
2019-10-16 09:30:00,108.17,108.18,107.68,107.82,73246.0,91.9392,91.9477,91.5227,91.6417,73246.0
2019-10-16 09:35:00,107.78,107.95,107.71,107.82,38334.0,91.6077,91.7522,91.5482,91.6417,38334.0
2019-10-16 09:40:00,107.82,107.85,107.55,107.85,26339.0,91.6417,91.6672,91.4122,91.6672,26339.0
2019-10-16 09:45:00,107.81,107.88,107.55,107.58,64129.0,91.6332,91.6927,91.4122,91.4377,64129.0
2019-10-16 09:50:00,107.57,107.69,107.42,107.64,26893.0,91.4292,91.5312,91.3017,91.4887,26893.0
2019-10-16 09:55:00,107.61,107.74,107.59,107.65,13439.0,91.4632,91.5737,91.4462,91.4972,13439.0
2019-10-16 10:00:00,107.64,107.75,107.54,107.58,17396.0,91.4887,91.5822,91.4037,91.4377,17396.0
2019-10-16 10:05:00,107.57,107.75,107.56,107.67,12203.0,91.4292,91.5822,91.4207,91.5142,12203.0
2019-10-16 10:10:00,107.71,107.75,107.62,107.63,14593.0,91.5482,91.5822,91.4717,91.4802,14593.0
2019-10-16 10:15:00,107.65,107.93,107.64,107.89,15515.0,91.4972,91.7352,91.4887,91.7012,15515.0
2019-10-16 10:20:00,107.91,107.97,107.89,107.96,9218.0,91.7182,91.7692,91.7012,91.7607,9218.0
2019-10-16 10:25:00,107.98,108.04,107.95,107.98,16209.0,91.7777,91.8287,91.7522,91.7777,16209.0
2019-10-16 10:30:00,107.97,108.14,107.95,108.11,17299.0,91.7692,91.9137,91.7522,91.8882,17299.0
2019-10-16 10:35:00,108.12,108.19,108.07,108.16,51465.0,91.8967,91.9562,91.8542,91.9307,51465.0
2019-10-16 10:40:00,108.14,108.19,108.11,108.13,13742.0,91.9137,91.9562,91.8882,91.9052,13742.0
2019-10-16 10:45:00,108.13,108.29,108.13,108.26,21729.0,91.9052,92.0412,91.9052,92.0157,21729.0
2019-10-16 10:50:00,108.28,108.44,108.25,108.44,15855.0,92.0327,92.1687,92.0072,92.1687,15855.0
2019-10-16 10:55:00,108.42,108.43,108.29,108.38,18633.0,92.1517,92.1602,92.0412,92.1177,18633.0
2019-10-16 11:00:00,108.39,108.53,108.37,108.48,15453.0,92.1262,92.2452,92.1092,92.2027,15453.0
2019-10-16 11:05:00,108.44,108.48,108.41,108.46,16857.0,92.1687,92.2027,92.1432,92.1857,16857.0
2019-10-16 11:10:00,108.46,108.5,108.43,108.44,27048.0,92.1857,92.2197,92.1602,92.1687,27048.0
2019-10-16 11:15:00,108.43,108.45,108.32,108.33,26003.0,92.1602,92.1772,92.0667,92.0752,26003.0
2019-10-16 11:20:00,108.34,108.39,108.32,108.37,15108.0,92.0837,92.1262,92.0667,92.1092,15108.0
2019-10-16 11:25:00,108.36,108.46,108.36,108.4,15242.0,92.1007,92.1857,92.1007,92.1347,15242.0
2019-10-16 11:30:00,108.41,108.46,108.32,108.32,17469.0,92.1432,92.1857,92.0667,92.0667,17469.0
2019-10-16 11:35:00,108.32,108.43,108.31,108.42,16890.0,92.0667,92.1602,92.0582,92.1517,16890.0
2019-10-16 11:40:00,108.44,108.46,108.36,108.45,33581.0,92.1687,92.1857,92.1007,92.1772,33581.0
2019-10-16 11:45:00,108.45,108.74,108.44,108.72,23948.0,92.1772,92.4237,92.1687,92.4067,23948.0
2019-10-16 11:50:00,108.72,108.72,108.62,108.68,11520.0,92.4067,92.4067,92.3217,92.3727,11520.0
2019-10-16 11:55:00,108.67,108.67,108.56,108.57,11968.0,92.3642,92.3642,92.2707,92.2792,11968.0
2019-10-16 12:00:00,108.55,108.67,108.55,108.61,17200.0,92.2622,92.3642,92.2622,92.3132,17200.0
2019-10-16 12:05:00,108.6,108.61,108.5,108.5,7696.0,92.3047,92.3132,92.2197,92.2197,7696.0
2019-10-16 12:10:00,108.47,108.49,108.37,108.39,12596.0,92.1942,92.2112,92.1092,92.1262,12596.0
2019-10-16 12:15:00,108.39,108.44,108.37,108.39,11296.0,92.1262,92.1687,92.1092,92.1262,11296.0
2019-10-16 12:20:00,108.39,108.42,108.37,108.38,12390.0,92.1262,92.1517,92.1092,92.1177,12390.0
2019-10-16 12:25:00,108.37,108.39,108.31,108.33,16832.0,92.1092,92.1262,92.0582,92.0752,16832.0
2019-10-16 12:30:00,108.34,108.38,108.27,108.29,13822.0,92.0837,92.1177,92.0242,92.0412,13822.0
2019-10-16 12:35:00,108.3,108.34,108.26,108.3,9444.0,92.0497,92.0837,92.0157,92.0497,9444.0
2019-10-16 12:40:00,108.32,108.42,108.31,108.4,9267.0,92.0667,92.1517,92.0582,92.1347,9267.0
2019-10-16 12:45:00,108.42,108.51,108.41,108.46,9144.0,92.1517,92.2282,92.1432,92.1857,9144.0
2019-10-16 12:50:00,108.45,108.52,108.37,108.52,20878.0,92.1772,92.2367,92.1092,92.2367,20878.0
2019-10-16 12:55:00,108.52,108.53,108.48,108.49,9346.0,92.2367,92.2452,92.2027,92.2112,9346.0
2019-10-16 13:00:00,108.49,108.55,108.47,108.5,8930.0,92.2112,92.2622,92.1942,92.2197,8930.0
2019-10-16 13:05:00,108.5,108.52,108.46,108.5,30726.0,92.2197,92.2367,92.1857,92.2197,30726.0
2019-10-16 13:10:00,108.51,108.54,108.45,108.5,15408.0,92.2282,92.2537,92.1772,92.2197,15408.0
2019-10-16 13:15:00,108.5,108.57,108.46,108.57,11130.0,92.2197,92.2792,92.1857,92.2792,11130.0
2019-10-16 13:20:00,108.56,108.57,108.49,108.5,9429.0,92.2707,92.2792,92.2112,92.2197,9429.0
2019-10-16 13:25:00,108.5,108.51,108.4,108.43,14234.0,92.2197,92.2282,92.1347,92.1602,14234.0
2019-10-16 13:30:00,108.42,108.49,108.42,108.48,12991.0,92.1517,92.2112,92.1517,92.2027,12991.0
2019-10-16 13:35:00,108.47,108.58,108.47,108.58,10676.0,92.1942,92.2877,92.1942,92.2877,10676.0
2019-10-16 13:40:00,108.58,108.62,108.49,108.53,23375.0,92.2877,92.3217,92.2112,92.2452,23375.0
2019-10-16 13:45:00,108.53,108.62,108.44,108.58,27969.0,92.2452,92.3217,92.1687,92.2877,27969.0
2019-10-16 13:50:00,108.6,108.63,108.56,108.6,16702.0,92.3047,92.3302,92.2707,92.3047,16702.0
2019-10-16 13:55:00,108.6,108.61,108.54,108.55,13122.0,92.3047,92.3132,92.2537,92.2622,13122.0
2019-10-16 14:00:00,108.56,108.56,108.46,108.48,15112.0,92.2707,92.2707,92.1857,92.2027,15112.0
2019-10-16 14:05:00,108.47,108.47,108.4,108.43,12999.0,92.1942,92.1942,92.1347,92.1602,12999.0
2019-10-16 14:10:00,108.41,108.5,108.41,108.46,18609.0,92.1432,92.2197,92.1432,92.1857,18609.0
2019-10-16 14:15:00,108.47,108.5,108.38,108.4,30594.0,92.1942,92.2197,92.1177,92.1347,30594.0
2019-10-16 14:20:00,108.4,108.47,108.39,108.47,20395.0,92.1347,92.1942,92.1262,92.1942,20395.0
2019-10-16 14:25:00,108.47,108.52,108.46,108.47,21072.0,92.1942,92.2367,92.1857,92.1942,21072.0
2019-10-16 14:30:00,108.47,108.57,108.46,108.55,53372.0,92.1942,92.2792,92.1857,92.2622,53372.0
2019-10-16 14:35:00,108.55,108.61,108.54,108.59,25640.0,92.2622,92.3132,92.2537,92.2962,25640.0
2019-10-16 14:40:00,108.6,108.62,108.55,108.6,31290.0,92.3047,92.3217,92.2622,92.3047,31290.0
2019-10-16 14:45:00,108.59,108.6,108.55,108.57,12205.0,92.2962,92.3047,92.2622,92.2792,12205.0
2019-10-16 14:50:00,108.58,108.63,108.56,108.56,15007.0,92.2877,92.3302,92.2707,92.2707,15007.0
2019-10-16 14:55:00,108.56,108.56,108.46,108.47,17736.0,92.2707,92.2707,92.1857,92.1942,17736.0
2019-10-16 15:00:00,108.47,108.48,108.43,108.45,19634.0,92.1942,92.2027,92.1602,92.1772,19634.0
2019-10-16 15:05:00,108.45,108.48,108.43,108.47,14441.0,92.1772,92.2027,92.1602,92.1942,14441.0
2019-10-16 15:10:00,108.47,108.49,108.4,108.44,14971.0,92.1942,92.2112,92.1347,92.1687,14971.0
2019-10-16 15:15:00,108.43,108.45,108.35,108.43,21811.0,92.1602,92.1772,92.0922,92.1602,21811.0
2019-10-16 15:20:00,108.42,108.45,108.38,108.39,21850.0,92.1517,92.1772,92.1177,92.1262,21850.0
2019-10-16 15:25:00,108.39,108.46,108.38,108.42,22049.0,92.1262,92.1857,92.1177,92.1517,22049.0
2019-10-16 15:30:00,108.43,108.55,108.42,108.51,26934.0,92.1602,92.2622,92.1517,92.2282,26934.0
2019-10-16 15:35:00,108.51,108.58,108.48,108.55,22269.0,92.2282,92.2877,92.2027,92.2622,22269.0
2019-10-16 15:40:00,108.53,108.56,108.46,108.46,24744.0,92.2452,92.2707,92.1857,92.1857,24744.0
2019-10-16 15:45:00,108.46,108.53,108.46,108.51,35364.0,92.1857,92.2452,92.1857,92.2282,35364.0
2019-10-16 15:50:00,108.5,108.61,108.5,108.6,68720.0,92.2197,92.3132,92.2197,92.3047,68720.0
2019-10-16 15:55:00,108.61,108.67,108.45,108.53,227686.0,92.3132,92.3642,92.1772,92.2452,227686.0
2019-10-17 09:30:00,108.63,108.92,108.61,108.81,51283.0,92.3302,92.5767,92.3132,92.4832,51283.0
2019-10-17 09:35:00,108.81,108.91,108.55,108.61,5515.0,92.4832,92.5682,92.2622,92.3132,5515.0
2019-10-17 09:40:00,108.63,108.69,108.56,108.61,7375.0,92.3302,92.3812,92.2707,92.3132,7375.0
2019-10-17 09:45:00,108.63,108.69,108.52,108.64,8558.0,92.3302,92.3812,92.2367,92.3387,8558.0
2019-10-17 09:50:00,108.63,108.69,108.34,108.43,29135.0,92.3302,92.3812,92.0837,92.1602,29135.0
2019-10-17 09:55:00,108.45,108.55,108.39,108.42,12521.0,92.1772,92.2622,92.1262,92.1517,12521.0
2019-10-17 10:00:00,108.42,108.42,108.22,108.37,17458.0,92.1517,92.1517,91.9817,92.1092,17458.0
2019-10-17 10:05:00,108.39,108.39,108.24,108.25,10431.0,92.1262,92.1262,91.9987,92.0072,10431.0
2019-10-17 10:10:00,108.26,108.39,108.25,108.38,20096.0,92.0157,92.1262,92.0072,92.1177,20096.0
2019-10-17 10:15:00,108.41,108.53,108.4,108.45,19562.0,92.1432,92.2452,92.1347,92.1772,19562.0
2019-10-17 10:20:00,108.46,108.46,108.23,108.23,27183.0,92.1857,92.1857,91.9902,91.9902,27183.0
2019-10-17 10:25:00,108.2,108.31,108.1,108.1,18569.0,91.9647,92.0582,91.8797,91.8797,18569.0
2019-10-17 10:30:00,108.13,108.3,108.09,108.27,81444.0,91.9052,92.0497,91.8712,92.0242,81444.0
2019-10-17 10:35:00,108.27,108.36,108.2,108.36,31245.0,92.0242,92.1007,91.9647,92.1007,31245.0
2019-10-17 10:40:00,108.34,108.49,108.34,108.43,11467.0,92.0837,92.2112,92.0837,92.1602,11467.0
2019-10-17 10:45:00,108.46,108.48,108.37,108.42,15127.0,92.1857,92.2027,92.1092,92.1517,15127.0
2019-10-17 10:50:00,108.41,108.65,108.4,108.61,11793.0,92.1432,92.3472,92.1347,92.3132,11793.0
2019-10-17 10:55:00,108.61,108.75,108.6,108.68,22774.0,92.3132,92.4322,92.3047,92.3727,22774.0
2019-10-17 11:00:00,108.66,108.67,108.52,108.59,28504.0,92.3557,92.3642,92.2367,92.2962,28504.0
2019-10-17 11:05:00,108.59,108.68,108.59,108.62,33457.0,92.2962,92.3727,92.2962,92.3217,33457.0
2019-10-17 11:10:00,108.64,108.73,108.61,108.69,20480.0,92.3387,92.4152,92.3132,92.3812,20480.0
2019-10-17 11:15:00,108.68,108.7,108.64,108.66,11227.0,92.3727,92.3897,92.3387,92.3557,11227.0
2019-10-17 11:20:00,108.67,108.68,108.57,108.57,13115.0,92.3642,92.3727,92.2792,92.2792,13115.0
2019-10-17 11:25:00,108.58,108.62,108.55,108.58,25306.0,92.2877,92.3217,92.2622,92.2877,25306.0
2019-10-17 11:30:00,108.56,108.57,108.42,108.44,14657.0,92.2707,92.2792,92.1517,92.1687,14657.0
2019-10-17 11:35:00,108.46,108.48,108.39,108.44,15971.0,92.1857,92.2027,92.1262,92.1687,15971.0
2019-10-17 11:40:00,108.43,108.46,108.36,108.42,19096.0,92.1602,92.1857,92.1007,92.1517,19096.0
2019-10-17 11:45:00,108.46,108.5,108.43,108.44,13869.0,92.1857,92.2197,92.1602,92.1687,13869.0
2019-10-17 11:50:00,108.44,108.5,108.36,108.43,29108.0,92.1687,92.2197,92.1007,92.1602,29108.0
2019-10-17 11:55:00,108.44,108.51,108.44,108.48,13396.0,92.1687,92.2282,92.1687,92.2027,13396.0
2019-10-17 12:00:00,108.5,108.51,108.33,108.33,15821.0,92.2197,92.2282,92.0752,92.0752,15821.0
2019-10-17 12:05:00,108.33,108.39,108.28,108.39,15984.0,92.0752,92.1262,92.0327,92.1262,15984.0
2019-10-17 12:10:00,108.38,108.45,108.34,108.44,6518.0,92.1177,92.1772,92.0837,92.1687,6518.0
2019-10-17 12:15:00,108.43,108.47,108.39,108.47,8543.0,92.1602,92.1942,92.1262,92.1942,8543.0
2019-10-17 12:20:00,108.47,108.48,108.4,108.46,13268.0,92.1942,92.2027,92.1347,92.1857,13268.0
2019-10-17 12:25:00,108.48,108.53,108.48,108.5,9199.0,92.2027,92.2452,92.2027,92.2197,9199.0
2019-10-17 12:30:00,108.5,108.69,108.5,108.69,18137.0,92.2197,92.3812,92.2197,92.3812,18137.0
2019-10-17 12:35:00,108.69,108.77,108.67,108.76,6411.0,92.3812,92.4492,92.3642,92.4407,6411.0
2019-10-17 12:40:00,108.78,108.78,108.7,108.71,5460.0,92.4577,92.4577,92.3897,92.3982,5460.0
2019-10-17 12:45:00,108.72,108.75,108.7,108.7,5227.0,92.4067,92.4322,92.3897,92.3897,5227.0
2019-10-17 12:50:00,108.72,108.76,108.71,108.74,5436.0,92.4067,92.4407,92.3982,92.4237,5436.0
2019-10-17 12:55:00,108.74,108.76,108.72,108.76,4718.0,92.4237,92.4407,92.4067,92.4407,4718.0
2019-10-17 13:00:00,108.75,108.76,108.71,108.73,6734.0,92.4322,92.4407,92.3982,92.4152,6734.0
2019-10-17 13:05:00,108.72,108.72,108.66,108.66,4908.0,92.4067,92.4067,92.3557,92.3557,4908.0
2019-10-17 13:10:00,108.67,108.71,108.64,108.71,7265.0,92.3642,92.3982,92.3387,92.3982,7265.0
2019-10-17 13:15:00,108.73,108.79,108.7,108.76,7241.0,92.4152,92.4662,92.3897,92.4407,7241.0
2019-10-17 13:20:00,108.76,108.78,108.69,108.72,7366.0,92.4407,92.4577,92.3812,92.4067,7366.0
2019-10-17 13:25:00,108.7,108.73,108.67,108.72,8451.0,92.3897,92.4152,92.3642,92.4067,8451.0
2019-10-17 13:30:00,108.71,108.74,108.69,108.69,5751.0,92.3982,92.4237,92.3812,92.3812,5751.0
2019-10-17 13:35:00,108.71,108.75,108.7,108.74,6632.0,92.3982,92.4322,92.3897,92.4237,6632.0
2019-10-17 13:40:00,108.73,108.81,108.7,108.78,19601.0,92.4152,92.4832,92.3897,92.4577,19601.0
2019-10-17 13:45:00,108.78,108.79,108.71,108.72,12872.0,92.4577,92.4662,92.3982,92.4067,12872.0
2019-10-17 13:50:00,108.73,108.8,108.72,108.76,13211.0,92.4152,92.4747,92.4067,92.4407,13211.0
2019-10-17 13:55:00,108.77,108.77,108.7,108.74,13408.0,92.4492,92.4492,92.3897,92.4237,13408.0
2019-10-17 14:00:00,108.76,108.78,108.65,108.7,24113.0,92.4407,92.4577,92.3472,92.3897,24113.0
2019-10-17 14:05:00,108.69,108.74,108.66,108.73,11306.0,92.3812,92.4237,92.3557,92.4152,11306.0
2019-10-17 14:10:00,108.72,108.74,108.67,108.74,9907.0,92.4067,92.4237,92.3642,92.4237,9907.0
2019-10-17 14:15:00,108.74,108.79,108.73,108.77,9858.0,92.4237,92.4662,92.4152,92.4492,9858.0
2019-10-17 14:20:00,108.76,108.79,108.75,108.78,9151.0,92.4407,92.4662,92.4322,92.4577,9151.0
2019-10-17 14:25:00,108.79,108.83,108.78,108.8,10494.0,92.4662,92.5002,92.4577,92.4747,10494.0
2019-10-17 14:30:00,108.8,108.84,108.76,108.79,18787.0,92.4747,92.5087,92.4407,92.4662,18787.0
2019-10-17 14:35:00,108.8,108.92,108.79,108.92,10706.0,92.4747,92.5767,92.4662,92.5767,10706.0
2019-10-17 14:40:00,108.91,108.95,108.88,108.94,19242.0,92.5682,92.6021,92.5427,92.5937,19242.0
2019-10-17 14:45:00,108.94,108.95,108.9,108.95,13015.0,92.5937,92.6021,92.5597,92.6021,13015.0
2019-10-17 14:50:00,108.95,108.98,108.91,108.95,11595.0,92.6021,92.6276,92.5682,92.6021,11595.0
2019-10-17 14:55:00,108.95,108.95,108.9,108.91,9065.0,92.6021,92.6021,92.5597,92.5682,9065.0
2019-10-17 15:00:00,108.92,108.96,108.9,108.91,11847.0,92.5767,92.6106,92.5597,92.5682,11847.0
2019-10-17 15:05:00,108.91,108.91,108.85,108.86,12071.0,92.5682,92.5682,92.5172,92.5257,12071.0
2019-10-17 15:10:00,108.86,108.92,108.85,108.89,8353.0,92.5257,92.5767,92.5172,92.5512,8353.0
2019-10-17 15:15:00,108.88,108.91,108.81,108.85,10237.0,92.5427,92.5682,92.4832,92.5172,10237.0
2019-10-17 15:20:00,108.85,108.89,108.83,108.87,20207.0,92.5172,92.5512,92.5002,92.5342,20207.0
2019-10-17 15:25:00,108.85,108.91,108.85,108.9,15603.0,92.5172,92.5682,92.5172,92.5597,15603.0
2019-10-17 15:30:00,108.89,108.93,108.87,108.9,14908.0,92.5512,92.5852,92.5342,92.5597,14908.0
2019-10-17 15:35:00,108.88,108.9,108.74,108.77,19061.0,92.5427,92.5597,92.4237,92.4492,19061.0
2019-10-17 15:40:00,108.77,108.77,108.67,108.68,17822.0,92.4492,92.4492,92.3642,92.3727,17822.0
2019-10-17 15:45:00,108.67,108.7,108.52,108.52,34888.0,92.3642,92.3897,92.2367,92.2367,34888.0
2019-10-17 15:50:00,108.51,108.64,108.46,108.6,42171.0,92.2282,92.3387,92.1857,92.3047,42171.0
2019-10-17 15:55:00,108.6,108.6,108.44,108.51,131539.0,92.3047,92.3047,92.1687,92.2282,131539.0
2019-10-18 09:30:00,108.47,108.72,108.4,108.48,498843.0,92.1942,92.4067,92.1347,92.2027,498843.0
2019-10-18 09:35:00,108.42,108.83,108.32,108.69,36768.0,92.1517,92.5002,92.0667,92.3812,36768.0
2019-10-18 09:40:00,108.69,108.9,108.69,108.84,22205.0,92.3812,92.5597,92.3812,92.5087,22205.0
2019-10-18 09:45:00,108.81,108.91,108.7,108.84,17348.0,92.4832,92.5682,92.3897,92.5087,17348.0
2019-10-18 09:50:00,108.83,108.86,108.61,108.64,25797.0,92.5002,92.5257,92.3132,92.3387,25797.0
2019-10-18 09:55:00,108.63,108.74,108.53,108.71,22337.0,92.3302,92.4237,92.2452,92.3982,22337.0
2019-10-18 10:00:00,108.73,108.73,108.45,108.47,21036.0,92.4152,92.4152,92.1772,92.1942,21036.0
2019-10-18 10:05:00,108.46,108.56,108.45,108.54,24156.0,92.1857,92.2707,92.1772,92.2537,24156.0
2019-10-18 10:10:00,108.51,108.55,108.44,108.51,17437.0,92.2282,92.2622,92.1687,92.2282,17437.0
2019-10-18 10:15:00,108.48,108.49,108.35,108.45,26175.0,92.2027,92.2112,92.0922,92.1772,26175.0
2019-10-18 10:20:00,108.48,108.48,108.3,108.36,6452.0,92.2027,92.2027,92.0497,92.1007,6452.0
2019-10-18 10:25:00,108.37,108.43,108.26,108.35,16722.0,92.1092,92.1602,92.0157,92.0922,16722.0
2019-10-18 10:30:00,108.37,108.38,108.2,108.2,15985.0,92.1092,92.1177,91.9647,91.9647,15985.0
2019-10-18 10:35:00,108.21,108.37,108.15,108.35,19642.0,91.9732,92.1092,91.9222,92.0922,19642.0
2019-10-18 10:40:00,108.34,108.37,108.24,108.3,14575.0,92.0837,92.1092,91.9987,92.0497,14575.0
2019-10-18 10:45:00,108.26,108.33,108.21,108.33,20193.0,92.0157,92.0752,91.9732,92.0752,20193.0
2019-10-18 10:50:00,108.34,108.45,108.33,108.34,14667.0,92.0837,92.1772,92.0752,92.0837,14667.0
2019-10-18 10:55:00,108.35,108.38,108.32,108.33,13094.0,92.0922,92.1177,92.0667,92.0752,13094.0
2019-10-18 11:00:00,108.34,108.54,108.32,108.51,15973.0,92.0837,92.2537,92.0667,92.2282,15973.0
2019-10-18 11:05:00,108.48,108.52,108.4,108.52,9443.0,92.2027,92.2367,92.1347,92.2367,9443.0
2019-10-18 11:10:00,108.52,108.75,108.5,108.71,18890.0,92.2367,92.4322,92.2197,92.3982,18890.0
2019-10-18 11:15:00,108.75,108.82,108.72,108.82,13094.0,92.4322,92.4917,92.4067,92.4917,13094.0
2019-10-18 11:20:00,108.82,108.86,108.76,108.86,11239.0,92.4917,92.5257,92.4407,92.5257,11239.0
2019-10-18 11:25:00,108.85,108.85,108.73,108.8,13026.0,92.5172,92.5172,92.4152,92.4747,13026.0
2019-10-18 11:30:00,108.8,108.81,108.65,108.66,9950.0,92.4747,92.4832,92.3472,92.3557,9950.0
2019-10-18 11:35:00,108.68,108.72,108.57,108.72,7536.0,92.3727,92.4067,92.2792,92.4067,7536.0
2019-10-18 11:40:00,108.7,108.72,108.6,108.61,10764.0,92.3897,92.4067,92.3047,92.3132,10764.0
2019-10-18 11:45:00,108.62,108.64,108.58,108.61,11972.0,92.3217,92.3387,92.2877,92.3132,11972.0
2019-10-18 11:50:00,108.58,108.59,108.46,108.47,15488.0,92.2877,92.2962,92.1857,92.1942,15488.0
2019-10-18 11:55:00,108.47,108.48,108.33,108.34,12944.0,92.1942,92.2027,92.0752,92.0837,12944.0
2019-10-18 12:00:00,108.33,108.39,108.3,108.32,10244.0,92.0752,92.1262,92.0497,92.0667,10244.0
2019-10-18 12:05:00,108.32,108.38,108.28,108.3,7809.0,92.0667,92.1177,92.0327,92.0497,7809.0
2019-10-18 12:10:00,108.28,108.31,108.26,108.26,18050.0,92.0327,92.0582,92.0157,92.0157,18050.0
2019-10-18 12:15:00,108.27,108.27,108.07,108.09,15531.0,92.0242,92.0242,91.8542,91.8712,15531.0
2019-10-18 12:20:00,108.09,108.2,107.96,108.18,21731.0,91.8712,91.9647,91.7607,91.9477,21731.0
2019-10-18 12:25:00,108.21,108.35,108.21,108.33,9908.0,91.9732,92.0922,91.9732,92.0752,9908.0
2019-10-18 12:30:00,108.29,108.34,108.23,108.34,9968.0,92.0412,92.0837,91.9902,92.0837,9968.0
2019-10-18 12:35:00,108.34,108.37,108.31,108.32,10031.0,92.0837,92.1092,92.0582,92.0667,10031.0
2019-10-18 12:40:00,108.32,108.33,108.23,108.27,21404.0,92.0667,92.0752,91.9902,92.0242,21404.0
2019-10-18 12:45:00,108.27,108.29,108.2,108.21,24600.0,92.0242,92.0412,91.9647,91.9732,24600.0
2019-10-18 12:50:00,108.21,108.22,108.14,108.18,9615.0,91.9732,91.9817,91.9137,91.9477,9615.0
2019-10-18 12:55:00,108.19,108.25,108.19,108.23,12116.0,91.9562,92.0072,91.9562,91.9902,12116.0
2019-10-18 13:00:00,108.24,108.39,108.23,108.36,21203.0,91.9987,92.1262,91.9902,92.1007,21203.0
2019-10-18 13:05:00,108.36,108.38,108.32,108.34,10677.0,92.1007,92.1177,92.0667,92.0837,10677.0
2019-10-18 13:10:00,108.34,108.42,108.33,108.42,7570.0,92.0837,92.1517,92.0752,92.1517,7570.0
2019-10-18 13:15:00,108.4,108.46,108.4,108.42,7206.0,92.1347,92.1857,92.1347,92.1517,7206.0
2019-10-18 13:20:00,108.41,108.48,108.38,108.44,7818.0,92.1432,92.2027,92.1177,92.1687,7818.0
2019-10-18 13:25:00,108.46,108.47,108.4,108.42,12826.0,92.1857,92.1942,92.1347,92.1517,12826.0
2019-10-18 13:30:00,108.42,108.5,108.42,108.45,7479.0,92.1517,92.2197,92.1517,92.1772,7479.0
2019-10-18 13:35:00,108.42,108.44,108.36,108.36,9797.0,92.1517,92.1687,92.1007,92.1007,9797.0
2019-10-18 13:40:00,108.36,108.49,108.33,108.43,11859.0,92.1007,92.2112,92.0752,92.1602,11859.0
2019-10-18 13:45:00,108.43,108.51,108.41,108.5,9088.0,92.1602,92.2282,92.1432,92.2197,9088.0
2019-10-18 13:50:00,108.52,108.52,108.42,108.44,8323.0,92.2367,92.2367,92.1517,92.1687,8323.0
2019-10-18 13:55:00,108.45,108.49,108.42,108.43,5891.0,92.1772,92.2112,92.1517,92.1602,5891.0
2019-10-18 14:00:00,108.46,108.5,108.37,108.38,11532.0,92.1857,92.2197,92.1092,92.1177,11532.0
2019-10-18 14:05:00,108.36,108.38,108.33,108.36,17095.0,92.1007,92.1177,92.0752,92.1007,17095.0
2019-10-18 14:10:00,108.36,108.42,108.34,108.4,16739.0,92.1007,92.1517,92.0837,92.1347,16739.0
2019-10-18 14:15:00,108.4,108.45,108.36,108.38,31728.0,92.1347,92.1772,92.1007,92.1177,31728.0
2019-10-18 14:20:00,108.38,108.42,108.35,108.35,17997.0,92.1177,92.1517,92.0922,92.0922,17997.0
2019-10-18 14:25:00,108.37,108.37,108.31,108.32,10629.0,92.1092,92.1092,92.0582,92.0667,10629.0
2019-10-18 14:30:00,108.34,108.37,108.32,108.33,20554.0,92.0837,92.1092,92.0667,92.0752,20554.0
2019-10-18 14:35:00,108.34,108.38,108.3,108.34,10342.0,92.0837,92.1177,92.0497,92.0837,10342.0
2019-10-18 14:40:00,108.33,108.38,108.32,108.36,16490.0,92.0752,92.1177,92.0667,92.1007,16490.0
2019-10-18 14:45:00,108.37,108.38,108.35,108.37,27157.0,92.1092,92.1177,92.0922,92.1092,27157.0
2019-10-18 14:50:00,108.37,108.42,108.36,108.4,19646.0,92.1092,92.1517,92.1007,92.1347,19646.0
2019-10-18 14:55:00,108.41,108.41,108.36,108.39,15344.0,92.1432,92.1432,92.1007,92.1262,15344.0
2019-10-18 15:00:00,108.4,108.48,108.4,108.48,23776.0,92.1347,92.2027,92.1347,92.2027,23776.0
2019-10-18 15:05:00,108.48,108.5,108.42,108.44,12062.0,92.2027,92.2197,92.1517,92.1687,12062.0
2019-10-18 15:10:00,108.43,108.48,108.4,108.45,16188.0,92.1602,92.2027,92.1347,92.1772,16188.0
2019-10-18 15:15:00,108.45,108.46,108.4,108.42,15194.0,92.1772,92.1857,92.1347,92.1517,15194.0
2019-10-18 15:20:00,108.41,108.44,108.38,108.39,13433.0,92.1432,92.1687,92.1177,92.1262,13433.0
2019-10-18 15:25:00,108.39,108.43,108.36,108.37,11323.0,92.1262,92.1602,92.1007,92.1092,11323.0
2019-10-18 15:30:00,108.36,108.45,108.36,108.43,23011.0,92.1007,92.1772,92.1007,92.1602,23011.0
2019-10-18 15:35:00,108.42,108.46,108.4,108.41,22170.0,92.1517,92.1857,92.1347,92.1432,22170.0
2019-10-18 15:40:00,108.41,108.43,108.37,108.38,39231.0,92.1432,92.1602,92.1092,92.1177,39231.0
2019-10-18 15:45:00,108.38,108.4,108.31,108.32,39031.0,92.1177,92.1347,92.0582,92.0667,39031.0
2019-10-18 15:50:00,108.31,108.37,108.25,108.36,64531.0,92.0582,92.1092,92.0072,92.1007,64531.0
2019-10-18 15:55:00,108.35,108.35,108.12,108.12,232852.0,92.0922,92.0922,91.8967,91.8967,232852.0
2019-10-21 09:30:00,108.45,108.61,108.14,108.16,68479.0,92.1772,92.3132,91.9137,91.9307,68479.0
2019-10-21 09:35:00,108.15,108.22,107.89,107.89,24480.0,91.9222,91.9817,91.7012,91.7012,24480.0
2019-10-21 09:40:00,107.9,107.92,107.68,107.75,20948.0,91.7097,91.7267,91.5227,91.5822,20948.0
2019-10-21 09:45:00,107.75,107.78,107.61,107.74,17644.0,91.5822,91.6077,91.4632,91.5737,17644.0
2019-10-21 09:50:00,107.74,107.95,107.74,107.88,21718.0,91.5737,91.7522,91.5737,91.6927,21718.0
2019-10-21 09:55:00,107.9,108.02,107.63,107.64,57198.0,91.7097,91.8117,91.4802,91.4887,57198.0
2019-10-21 10:00:00,107.65,107.82,107.62,107.64,30585.0,91.4972,91.6417,91.4717,91.4887,30585.0
2019-10-21 10:05:00,107.63,107.64,107.49,107.51,49967.0,91.4802,91.4887,91.3612,91.3782,49967.0
2019-10-21 10:10:00,107.52,107.56,107.43,107.45,14670.0,91.3867,91.4207,91.3102,91.3272,14670.0
2019-10-21 10:15:00,107.45,107.46,107.34,107.34,29615.0,91.3272,91.3357,91.2337,91.2337,29615.0
2019-10-21 10:20:00,107.35,107.44,107.33,107.39,37803.0,91.2422,91.3187,91.2252,91.2762,37803.0
2019-10-21 10:25:00,107.36,107.44,107.35,107.35,35497.0,91.2507,91.3187,91.2422,91.2422,35497.0
2019-10-21 10:30:00,107.36,107.48,107.35,107.37,18245.0,91.2507,91.3527,91.2422,91.2592,18245.0
2019-10-21 10:35:00,107.4,107.42,107.33,107.34,41792.0,91.2847,91.3017,91.2252,91.2337,41792.0
2019-10-21 10:40:00,107.35,107.5,107.35,107.41,21522.0,91.2422,91.3697,91.2422,91.2932,21522.0
2019-10-21 10:45:00,107.41,107.44,107.31,107.33,17461.0,91.2932,91.3187,91.2082,91.2252,17461.0
2019-10-21 10:50:00,107.34,107.35,107.23,107.32,22356.0,91.2337,91.2422,91.1402,91.2167,22356.0
2019-10-21 10:55:00,107.32,107.55,107.3,107.55,32385.0,91.2167,91.4122,91.1997,91.4122,32385.0
2019-10-21 11:00:00,107.57,107.74,107.55,107.66,27240.0,91.4292,91.5737,91.4122,91.5057,27240.0
2019-10-21 11:05:00,107.63,107.69,107.55,107.59,19046.0,91.4802,91.5312,91.4122,91.4462,19046.0
2019-10-21 11:10:00,107.59,107.6,107.46,107.49,33753.0,91.4462,91.4547,91.3357,91.3612,33753.0
2019-10-21 11:15:00,107.5,107.51,107.38,107.38,27829.0,91.3697,91.3782,91.2677,91.2677,27829.0
2019-10-21 11:20:00,107.39,107.44,107.34,107.34,22051.0,91.2762,91.3187,91.2337,91.2337,22051.0
2019-10-21 11:25:00,107.35,107.49,107.3,107.45,26637.0,91.2422,91.3612,91.1997,91.3272,26637.0
2019-10-21 11:30:00,107.46,107.5,107.4,107.45,23293.0,91.3357,91.3697,91.2847,91.3272,23293.0
2019-10-21 11:35:00,107.46,107.47,107.35,107.4,20237.0,91.3357,91.3442,91.2422,91.2847,20237.0
2019-10-21 11:40:00,107.39,107.4,107.31,107.31,9271.0,91.2762,91.2847,91.2082,91.2082,9271.0
2019-10-21 11:45:00,107.33,107.34,107.2,107.29,15722.0,91.2252,91.2337,91.1147,91.1912,15722.0
2019-10-21 11:50:00,107.29,107.31,107.25,107.26,12287.0,91.1912,91.2082,91.1572,91.1657,12287.0
2019-10-21 11:55:00,107.26,107.28,107.16,107.17,14302.0,91.1657,91.1827,91.0807,91.0892,14302.0
2019-10-21 12:00:00,107.16,107.18,107.03,107.04,14266.0,91.0807,91.0977,90.9702,90.9787,14266.0
2019-10-21 12:05:00,107.02,107.08,106.99,107.03,18192.0,90.9617,91.0127,90.9362,90.9702,18192.0
2019-10-21 12:10:00,107.02,107.15,107.02,107.13,13687.0,90.9617,91.0722,90.9617,91.0552,13687.0
2019-10-21 12:15:00,107.15,107.15,107.04,107.05,28580.0,91.0722,91.0722,90.9787,90.9872,28580.0
2019-10-21 12:20:00,107.05,107.07,107.02,107.04,63596.0,90.9872,91.0042,90.9617,90.9787,63596.0
2019-10-21 12:25:00,107.04,107.07,106.91,106.95,46773.0,90.9787,91.0042,90.8682,90.9022,46773.0
2019-10-21 12:30:00,106.96,107.07,106.95,107.07,27740.0,90.9107,91.0042,90.9022,91.0042,27740.0
2019-10-21 12:35:00,107.06,107.06,106.99,107.02,17376.0,90.9957,90.9957,90.9362,90.9617,17376.0
2019-10-21 12:40:00,107.02,107.07,107.02,107.03,11896.0,90.9617,91.0042,90.9617,90.9702,11896.0
2019-10-21 12:45:00,107.03,107.1,107.02,107.08,35152.0,90.9702,91.0297,90.9617,91.0127,35152.0
2019-10-21 12:50:00,107.07,107.18,107.05,107.17,24589.0,91.0042,91.0977,90.9872,91.0892,24589.0
2019-10-21 12:55:00,107.18,107.22,107.13,107.21,64872.0,91.0977,91.1317,91.0552,91.1232,64872.0
2019-10-21 13:00:00,107.22,107.3,107.2,107.27,23371.0,91.1317,91.1997,91.1147,91.1742,23371.0
2019-10-21 13:05:00,107.28,107.29,107.1,107.11,16672.0,91.1827,91.1912,91.0297,91.0382,16672.0
2019-10-21 13:10:00,107.12,107.17,107.1,107.11,22884.0,91.0467,91.0892,91.0297,91.0382,22884.0
2019-10-21 13:15:00,107.11,107.13,107.07,107.09,11260.0,91.0382,91.0552,91.0042,91.0212,11260.0
2019-10-21 13:20:00,107.09,107.15,107.08,107.13,13204.0,91.0212,91.0722,91.0127,91.0552,13204.0
2019-10-21 13:25:00,107.12,107.19,107.12,107.15,20732.0,91.0467,91.1062,91.0467,91.0722,20732.0
2019-10-21 13:30:00,107.16,107.18,107.11,107.14,11892.0,91.0807,91.0977,91.0382,91.0637,11892.0
2019-10-21 13:35:00,107.14,107.16,107.11,107.16,10966.0,91.0637,91.0807,91.0382,91.0807,10966.0
2019-10-21 13:40:00,107.15,107.17,107.11,107.12,21566.0,91.0722,91.0892,91.0382,91.0467,21566.0
2019-10-21 13:45:00,107.12,107.13,107.05,107.05,14179.0,91.0467,91.0552,90.9872,90.9872,14179.0
2019-10-21 13:50:00,107.04,107.06,106.99,107.01,23015.0,90.9787,90.9957,90.9362,90.9532,23015.0
2019-10-21 13:55:00,107.01,107.04,106.98,106.98,24419.0,90.9532,90.9787,90.9277,90.9277,24419.0
2019-10-21 14:00:00,106.96,107.04,106.94,106.98,32044.0,90.9107,90.9787,90.8937,90.9277,32044.0
2019-10-21 14:05:00,106.98,107.04,106.97,106.99,24066.0,90.9277,90.9787,90.9192,90.9362,24066.0
2019-10-21 14:10:00,107.01,107.12,107.0,107.06,65183.0,90.9532,91.0467,90.9447,90.9957,65183.0
2019-10-21 14:15:00,107.06,107.07,106.93,106.93,17432.0,90.9957,91.0042,90.8852,90.8852,17432.0
2019-10-21 14:20:00,106.94,106.96,106.91,106.92,17823.0,90.8937,90.9107,90.8682,90.8767,17823.0
2019-10-21 14:25:00,106.91,106.95,106.86,106.92,23502.0,90.8682,90.9022,90.8258,90.8767,23502.0
2019-10-21 14:30:00,106.92,106.97,106.91,106.93,18296.0,90.8767,90.9192,90.8682,90.8852,18296.0
2019-10-21 14:35:00,106.94,106.99,106.93,106.96,23263.0,90.8937,90.9362,90.8852,90.9107,23263.0
2019-10-21 14:40:00,106.97,106.98,106.89,106.9,19769.0,90.9192,90.9277,90.8513,90.8598,19769.0
2019-10-21 14:45:00,106.9,106.9,106.79,106.8,51867.0,90.8598,90.8598,90.7663,90.7748,51867.0
2019-10-21 14:50:00,106.81,106.82,106.71,106.72,23583.0,90.7833,90.7918,90.6983,90.7068,23583.0
2019-10-21 14:55:00,106.73,106.8,106.68,106.73,32898.0,90.7153,90.7748,90.6728,90.7153,32898.0
2019-10-21 15:00:00,106.73,106.77,106.66,106.76,27969.0,90.7153,90.7493,90.6558,90.7408,27969.0
2019-10-21 15:05:00,106.76,106.76,106.71,106.71,19756.0,90.7408,90.7408,90.6983,90.6983,19756.0
2019-10-21 15:10:00,106.7,106.73,106.68,106.69,22656.0,90.6898,90.7153,90.6728,90.6813,22656.0
2019-10-21 15:15:00,106.69,106.7,106.62,106.69,26760.0,90.6813,90.6898,90.6218,90.6813,26760.0
2019-10-21 15:20:00,106.69,106.69,106.62,106.65,27828.0,90.6813,90.6813,90.6218,90.6473,27828.0
2019-10-21 15:25:00,106.65,106.66,106.58,106.59,39113.0,90.6473,90.6558,90.5878,90.5963,39113.0
2019-10-21 15:30:00,106.59,106.63,106.53,106.55,64038.0,90.5963,90.6303,90.5453,90.5623,64038.0
2019-10-21 15:35:00,106.55,106.71,106.55,106.67,57039.0,90.5623,90.6983,90.5623,90.6643,57039.0
2019-10-21 15:40:00,106.67,106.72,106.66,106.67,52440.0,90.6643,90.7068,90.6558,90.6643,52440.0
2019-10-21 15:45:00,106.67,106.67,106.55,106.59,68135.0,90.6643,90.6643,90.5623,90.5963,68135.0
2019-10-21 15:50:00,106.59,106.64,106.52,106.54,125323.0,90.5963,90.6388,90.5368,90.5538,125323.0
2019-10-21 15:55:00,106.54,106.63,106.46,106.62,310668.0,90.5538,90.6303,90.4858,90.6218,310668.0
2019-10-22 09:30:00,106.93,107.11,106.82,107.09,95807.0,90.8852,91.0382,90.7918,91.0212,95807.0
2019-10-22 09:35:00,107.11,107.22,106.9,107.21,30482.0,91.0382,91.1317,90.8598,91.1232,30482.0
2019-10-22 09:40:00,107.2,107.41,107.14,107.37,24381.0,91.1147,91.2932,91.0637,91.2592,24381.0
2019-10-22 09:45:00,107.39,107.41,107.06,107.09,59868.0,91.2762,91.2932,90.9957,91.0212,59868.0
2019-10-22 09:50:00,107.12,107.19,106.95,106.99,56706.0,91.0467,91.1062,90.9022,90.9362,56706.0
2019-10-22 09:55:00,107.01,107.16,106.88,106.97,68441.0,90.9532,91.0807,90.8428,90.9192,68441.0
2019-10-22 10:00:00,106.93,107.06,106.9,106.98,46066.0,90.8852,90.9957,90.8598,90.9277,46066.0
2019-10-22 10:05:00,106.97,106.97,106.81,106.81,45708.0,90.9192,90.9192,90.7833,90.7833,45708.0
2019-10-22 10:10:00,106.82,106.86,106.64,106.71,60366.0,90.7918,90.8258,90.6388,90.6983,60366.0
2019-10-22 10:15:00,106.72,106.77,106.64,106.77,42433.0,90.7068,90.7493,90.6388,90.7493,42433.0
2019-10-22 10:20:00,106.76,106.76,106.55,106.57,56440.0,90.7408,90.7408,90.5623,90.5793,56440.0
2019-10-22 10:25:00,106.59,106.61,106.53,106.61,38022.0,90.5963,90.6133,90.5453,90.6133,38022.0
2019-10-22 10:30:00,106.62,106.89,106.62,106.87,82780.0,90.6218,90.8513,90.6218,90.8343,82780.0
2019-10-22 10:35:00,106.85,106.87,106.73,106.81,29170.0,90.8173,90.8343,90.7153,90.7833,29170.0
2019-10-22 10:40:00,106.8,107.06,106.79,107.0,80921.0,90.7748,90.9957,90.7663,90.9447,80921.0
2019-10-22 10:45:00,107.0,107.1,106.97,107.1,21331.0,90.9447,91.0297,90.9192,91.0297,21331.0
2019-10-22 10:50:00,107.12,107.4,107.1,107.37,34360.0,91.0467,91.2847,91.0297,91.2592,34360.0
2019-10-22 10:55:00,107.37,107.4,107.29,107.29,18733.0,91.2592,91.2847,91.1912,91.1912,18733.0
2019-10-22 11:00:00,107.26,107.32,107.1,107.1,40305.0,91.1657,91.2167,91.0297,91.0297,40305.0
2019-10-22 11:05:00,107.11,107.26,107.05,107.26,72015.0,91.0382,91.1657,90.9872,91.1657,72015.0
2019-10-22 11:10:00,107.28,107.28,106.84,106.89,32366.0,91.1827,91.1827,90.8088,90.8513,32366.0
2019-10-22 11:15:00,106.9,106.93,106.79,106.84,19832.0,90.8598,90.8852,90.7663,90.8088,19832.0
2019-10-22 11:20:00,106.86,106.86,106.75,106.79,14815.0,90.8258,90.8258,90.7323,90.7663,14815.0
2019-10-22 11:25:00,106.78,106.86,106.7,106.85,14390.0,90.7578,90.8258,90.6898,90.8173,14390.0
2019-10-22 11:30:00,106.85,106.85,106.65,106.69,17675.0,90.8173,90.8173,90.6473,90.6813,17675.0
2019-10-22 11:35:00,106.69,106.76,106.64,106.76,16127.0,90.6813,90.7408,90.6388,90.7408,16127.0
2019-10-22 11:40:00,106.76,106.85,106.72,106.79,21944.0,90.7408,90.8173,90.7068,90.7663,21944.0
2019-10-22 11:45:00,106.78,106.79,106.67,106.68,38467.0,90.7578,90.7663,90.6643,90.6728,38467.0
2019-10-22 11:50:00,106.68,106.7,106.57,106.57,21938.0,90.6728,90.6898,90.5793,90.5793,21938.0
2019-10-22 11:55:00,106.58,106.62,106.51,106.61,18537.0,90.5878,90.6218,90.5283,90.6133,18537.0
2019-10-22 12:00:00,106.62,106.62,106.49,106.52,33971.0,90.6218,90.6218,90.5113,90.5368,33971.0
2019-10-22 12:05:00,106.52,106.58,106.44,106.45,21525.0,90.5368,90.5878,90.4688,90.4773,21525.0
2019-10-22 12:10:00,106.44,106.46,106.36,106.37,13426.0,90.4688,90.4858,90.4008,90.4093,13426.0
2019-10-22 12:15:00,106.37,106.39,106.26,106.27,32297.0,90.4093,90.4263,90.3158,90.3243,32297.0
2019-10-22 12:20:00,106.28,106.45,106.27,106.4,25094.0,90.3328,90.4773,90.3243,90.4348,25094.0
2019-10-22 12:25:00,106.4,106.44,106.37,106.41,20965.0,90.4348,90.4688,90.4093,90.4433,20965.0
2019-10-22 12:30:00,106.41,106.43,106.36,106.36,23862.0,90.4433,90.4603,90.4008,90.4008,23862.0
2019-10-22 12:35:00,106.37,106.55,106.3,106.55,68235.0,90.4093,90.5623,90.3498,90.5623,68235.0
2019-10-22 12:40:00,106.55,106.55,106.4,106.43,19364.0,90.5623,90.5623,90.4348,90.4603,19364.0
2019-10-22 12:45:00,106.43,106.43,106.35,106.35,18744.0,90.4603,90.4603,90.3923,90.3923,18744.0
2019-10-22 12:50:00,106.34,106.36,106.29,106.33,38802.0,90.3838,90.4008,90.3413,90.3753,38802.0
2019-10-22 12:55:00,106.33,106.34,106.25,106.28,21778.0,90.3753,90.3838,90.3073,90.3328,21778.0
2019-10-22 13:00:00,106.29,106.31,106.22,106.22,21937.0,90.3413,90.3583,90.2818,90.2818,21937.0
2019-10-22 13:05:00,106.23,106.27,106.2,106.24,52540.0,90.2903,90.3243,90.2648,90.2988,52540.0
2019-10-22 13:10:00,106.23,106.26,106.18,106.2,21744.0,90.2903,90.3158,90.2478,90.2648,21744.0
2019-10-22 13:15:00,106.2,106.25,106.14,106.14,45692.0,90.2648,90.3073,90.2138,90.2138,45692.0
2019-10-22 13:20:00,106.15,106.23,106.12,106.15,48939.0,90.2223,90.2903,90.1968,90.2223,48939.0
2019-10-22 13:25:00,106.14,106.16,106.07,106.14,20456.0,90.2138,90.2308,90.1543,90.2138,20456.0
2019-10-22 13:30:00,106.14,106.14,106.07,106.1,29323.0,90.2138,90.2138,90.1543,90.1798,29323.0
2019-10-22 13:35:00,106.09,106.14,106.09,106.12,39534.0,90.1713,90.2138,90.1713,90.1968,39534.0
2019-10-22 13:40:00,106.13,106.16,106.09,106.1,29577.0,90.2053,90.2308,90.1713,90.1798,29577.0
2019-10-22 13:45:00,106.09,106.11,105.99,106.0,50855.0,90.1713,90.1883,90.0863,90.0948,50855.0
2019-10-22 13:50:00,106.0,106.0,105.9,105.95,25916.0,90.0948,90.0948,90.0098,90.0523,25916.0
2019-10-22 13:55:00,105.95,105.95,105.86,105.9,59206.0,90.0523,90.0523,89.9758,90.0098,59206.0
2019-10-22 14:00:00,105.9,105.9,105.72,105.73,55717.0,90.0098,90.0098,89.8568,89.8653,55717.0
2019-10-22 14:05:00,105.72,105.77,105.68,105.75,41310.0,89.8568,89.8993,89.8228,89.8823,41310.0
2019-10-22 14:10:00,105.76,105.77,105.59,105.61,29499.0,89.8908,89.8993,89.7463,89.7633,29499.0
2019-10-22 14:15:00,105.61,105.61,105.4,105.46,75561.0,89.7633,89.7633,89.5848,89.6358,75561.0
2019-10-22 14:20:00,105.45,105.48,105.24,105.28,47466.0,89.6273,89.6528,89.4488,89.4828,47466.0
2019-10-22 14:25:00,105.25,105.32,105.14,105.2,66153.0,89.4573,89.5168,89.3638,89.4148,66153.0
2019-10-22 14:30:00,105.2,105.26,105.05,105.13,71331.0,89.4148,89.4658,89.2873,89.3553,71331.0
2019-10-22 14:35:00,105.12,105.18,105.09,105.09,64981.0,89.3468,89.3978,89.3213,89.3213,64981.0
2019-10-22 14:40:00,105.09,105.1,104.93,105.01,64013.0,89.3213,89.3298,89.1853,89.2533,64013.0
2019-10-22 14:45:00,105.02,105.02,104.91,104.96,40301.0,89.2618,89.2618,89.1683,89.2108,40301.0
2019-10-22 14:50:00,104.95,104.96,104.76,104.76,87006.0,89.2023,89.2108,89.0409,89.0409,87006.0
2019-10-22 14:55:00,104.77,104.89,104.66,104.73,83265.0,89.0494,89.1513,88.9559,89.0154,83265.0
2019-10-22 15:00:00,104.74,104.75,104.55,104.66,90726.0,89.0239,89.0324,88.8624,88.9559,90726.0
2019-10-22 15:05:00,104.67,104.72,104.61,104.7,55462.0,88.9644,89.0069,88.9134,88.9899,55462.0
2019-10-22 15:10:00,104.69,104.69,104.54,104.56,94721.0,88.9814,88.9814,88.8539,88.8709,94721.0
2019-10-22 15:15:00,104.56,104.62,104.45,104.55,122059.0,88.8709,88.9219,88.7774,88.8624,122059.0
2019-10-22 15:20:00,104.54,104.69,104.5,104.67,127593.0,88.8539,88.9814,88.8199,88.9644,127593.0
2019-10-22 15:25:00,104.67,104.91,104.64,104.91,89836.0,88.9644,89.1683,88.9389,89.1683,89836.0
2019-10-22 15:30:00,104.9,105.1,104.9,105.07,111322.0,89.1598,89.3298,89.1598,89.3043,111322.0
2019-10-22 15:35:00,105.07,105.08,104.72,104.74,184048.0,89.3043,89.3128,89.0069,89.0239,184048.0
2019-10-22 15:40:00,104.73,104.75,104.58,104.59,97281.0,89.0154,89.0324,88.8879,88.8964,97281.0
2019-10-22 15:45:00,104.59,104.61,104.46,104.51,223918.0,88.8964,88.9134,88.7859,88.8284,223918.0
2019-10-22 15:50:00,104.51,104.54,104.37,104.4,261838.0,88.8284,88.8539,88.7094,88.7349,261838.0
2019-10-22 15:55:00,104.39,104.52,104.28,104.5,456655.0,88.7264,88.8369,88.6329,88.8199,456655.0
2019-10-23 09:30:00,105.38,105.42,104.81,105.04,184169.0,89.5678,89.6018,89.0834,89.2788,184169.0
2019-10-23 09:35:00,105.07,105.23,104.94,105.2,42750.0,89.3043,89.4403,89.1938,89.4148,42750.0
2019-10-23 09:40:00,105.23,105.29,105.14,105.2,52415.0,89.4403,89.4913,89.3638,89.4148,52415.0
2019-10-23 09:45:00,105.19,105.4,105.16,105.38,65480.0,89.4063,89.5848,89.3808,89.5678,65480.0
2019-10-23 09:50:00,105.36,105.5,105.26,105.43,45120.0,89.5508,89.6698,89.4658,89.6103,45120.0
2019-10-23 09:55:00,105.43,105.66,105.37,105.66,58071.0,89.6103,89.8058,89.5593,89.8058,58071.0
2019-10-23 10:00:00,105.63,105.63,105.47,105.52,63506.0,89.7803,89.7803,89.6443,89.6868,63506.0
2019-10-23 10:05:00,105.53,105.57,105.44,105.49,22716.0,89.6953,89.7293,89.6188,89.6613,22716.0
2019-10-23 10:10:00,105.49,105.53,105.43,105.48,37840.0,89.6613,89.6953,89.6103,89.6528,37840.0
2019-10-23 10:15:00,105.48,105.54,105.4,105.52,37875.0,89.6528,89.7038,89.5848,89.6868,37875.0
2019-10-23 10:20:00,105.53,105.56,105.47,105.49,24798.0,89.6953,89.7208,89.6443,89.6613,24798.0
2019-10-23 10:25:00,105.49,105.75,105.44,105.75,36872.0,89.6613,89.8823,89.6188,89.8823,36872.0
2019-10-23 10:30:00,105.77,105.93,105.7,105.88,68735.0,89.8993,90.0353,89.8398,89.9928,68735.0
2019-10-23 10:35:00,105.91,105.94,105.71,105.75,21155.0,90.0183,90.0438,89.8483,89.8823,21155.0
2019-10-23 10:40:00,105.75,105.8,105.66,105.72,64363.0,89.8823,89.9248,89.8058,89.8568,64363.0
2019-10-23 10:45:00,105.72,105.84,105.72,105.78,19629.0,89.8568,89.9588,89.8568,89.9078,19629.0
2019-10-23 10:50:00,105.78,105.84,105.71,105.71,17006.0,89.9078,89.9588,89.8483,89.8483,17006.0
2019-10-23 10:55:00,105.72,105.85,105.69,105.69,152119.0,89.8568,89.9673,89.8313,89.8313,152119.0
2019-10-23 11:00:00,105.69,105.81,105.69,105.77,27369.0,89.8313,89.9333,89.8313,89.8993,27369.0
2019-10-23 11:05:00,105.78,105.81,105.6,105.6,31522.0,89.9078,89.9333,89.7548,89.7548,31522.0
2019-10-23 11:10:00,105.6,105.87,105.6,105.83,36869.0,89.7548,89.9843,89.7548,89.9503,36869.0
2019-10-23 11:15:00,105.84,105.91,105.84,105.91,35205.0,89.9588,90.0183,89.9588,90.0183,35205.0
2019-10-23 11:20:00,105.91,106.05,105.89,106.03,26571.0,90.0183,90.1373,90.0013,90.1203,26571.0
2019-10-23 11:25:00,106.02,106.07,105.94,106.03,21230.0,90.1118,90.1543,90.0438,90.1203,21230.0
2019-10-23 11:30:00,106.04,106.07,105.87,105.98,45280.0,90.1288,90.1543,89.9843,90.0778,45280.0
2019-10-23 11:35:00,106.0,106.0,105.84,105.89,59778.0,90.0948,90.0948,89.9588,90.0013,59778.0
2019-10-23 11:40:00,105.89,105.89,105.68,105.78,41239.0,90.0013,90.0013,89.8228,89.9078,41239.0
2019-10-23 11:45:00,105.76,105.83,105.73,105.78,27932.0,89.8908,89.9503,89.8653,89.9078,27932.0
2019-10-23 11:50:00,105.8,105.9,105.72,105.72,28592.0,89.9248,90.0098,89.8568,89.8568,28592.0
2019-10-23 11:55:00,105.72,105.78,105.68,105.73,19784.0,89.8568,89.9078,89.8228,89.8653,19784.0
2019-10-23 12:00:00,105.73,105.78,105.71,105.71,16628.0,89.8653,89.9078,89.8483,89.8483,16628.0
2019-10-23 12:05:00,105.72,105.72,105.55,105.6,21761.0,89.8568,89.8568,89.7123,89.7548,21761.0
2019-10-23 12:10:00,105.6,105.69,105.57,105.62,13207.0,89.7548,89.8313,89.7293,89.7718,13207.0
2019-10-23 12:15:00,105.58,105.73,105.58,105.72,24461.0,89.7378,89.8653,89.7378,89.8568,24461.0
2019-10-23 12:20:00,105.72,105.72,105.6,105.61,11532.0,89.8568,89.8568,89.7548,89.7633,11532.0
2019-10-23 12:25:00,105.61,105.61,105.39,105.56,64985.0,89.7633,89.7633,89.5763,89.7208,64985.0
2019-10-23 12:30:00,105.57,105.62,105.51,105.56,17196.0,89.7293,89.7718,89.6783,89.7208,17196.0
2019-10-23 12:35:00,105.56,105.57,105.52,105.55,13900.0,89.7208,89.7293,89.6868,89.7123,13900.0
2019-10-23 12:40:00,105.56,105.67,105.55,105.61,12966.0,89.7208,89.8143,89.7123,89.7633,12966.0
2019-10-23 12:45:00,105.63,105.65,105.53,105.55,17212.0,89.7803,89.7973,89.6953,89.7123,17212.0
2019-10-23 12:50:00,105.54,105.58,105.49,105.51,18557.0,89.7038,89.7378,89.6613,89.6783,18557.0
2019-10-23 12:55:00,105.5,105.5,105.42,105.45,23106.0,89.6698,89.6698,89.6018,89.6273,23106.0
2019-10-23 13:00:00,105.46,105.51,105.39,105.41,12900.0,89.6358,89.6783,89.5763,89.5933,12900.0
2019-10-23 13:05:00,105.41,105.45,105.32,105.35,26843.0,89.5933,89.6273,89.5168,89.5423,26843.0
2019-10-23 13:10:00,105.35,105.38,105.28,105.32,21874.0,89.5423,89.5678,89.4828,89.5168,21874.0
2019-10-23 13:15:00,105.31,105.34,105.22,105.25,19103.0,89.5083,89.5338,89.4318,89.4573,19103.0
2019-10-23 13:20:00,105.25,105.3,105.19,105.23,17867.0,89.4573,89.4998,89.4063,89.4403,17867.0
2019-10-23 13:25:00,105.23,105.23,105.03,105.17,49016.0,89.4403,89.4403,89.2703,89.3893,49016.0
2019-10-23 13:30:00,105.17,105.2,105.08,105.11,16010.0,89.3893,89.4148,89.3128,89.3383,16010.0
2019-10-23 13:35:00,105.1,105.16,105.09,105.13,15930.0,89.3298,89.3808,89.3213,89.3553,15930.0
2019-10-23 13:40:00,105.14,105.16,105.11,105.14,12300.0,89.3638,89.3808,89.3383,89.3638,12300.0
2019-10-23 13:45:00,105.12,105.23,105.08,105.19,16456.0,89.3468,89.4403,89.3128,89.4063,16456.0
2019-10-23 13:50:00,105.19,105.22,105.1,105.12,10714.0,89.4063,89.4318,89.3298,89.3468,10714.0
2019-10-23 13:55:00,105.12,105.13,105.08,105.11,26828.0,89.3468,89.3553,89.3128,89.3383,26828.0
2019-10-23 14:00:00,105.11,105.13,105.05,105.05,31985.0,89.3383,89.3553,89.2873,89.2873,31985.0
2019-10-23 14:05:00,105.05,105.11,104.98,105.09,29526.0,89.2873,89.3383,89.2278,89.3213,29526.0
2019-10-23 14:10:00,105.1,105.13,105.06,105.13,13346.0,89.3298,89.3553,89.2958,89.3553,13346.0
2019-10-23 14:15:00,105.13,105.14,105.05,105.13,23524.0,89.3553,89.3638,89.2873,89.3553,23524.0
2019-10-23 14:20:00,105.14,105.23,105.14,105.2,11619.0,89.3638,89.4403,89.3638,89.4148,11619.0
2019-10-23 14:25:00,105.18,105.27,105.17,105.25,13890.0,89.3978,89.4743,89.3893,89.4573,13890.0
2019-10-23 14:30:00,105.25,105.33,105.22,105.23,57431.0,89.4573,89.5253,89.4318,89.4403,57431.0
2019-10-23 14:35:00,105.22,105.26,105.1,105.12,27229.0,89.4318,89.4658,89.3298,89.3468,27229.0
2019-10-23 14:40:00,105.12,105.18,105.09,105.17,22522.0,89.3468,89.3978,89.3213,89.3893,22522.0
2019-10-23 14:45:00,105.16,105.18,105.13,105.15,20659.0,89.3808,89.3978,89.3553,89.3723,20659.0
2019-10-23 14:50:00,105.15,105.17,105.08,105.15,20451.0,89.3723,89.3893,89.3128,89.3723,20451.0
2019-10-23 14:55:00,105.15,105.21,105.13,105.2,22874.0,89.3723,89.4233,89.3553,89.4148,22874.0
2019-10-23 15:00:00,105.19,105.22,105.14,105.16,17440.0,89.4063,89.4318,89.3638,89.3808,17440.0
2019-10-23 15:05:00,105.17,105.18,105.06,105.07,16627.0,89.3893,89.3978,89.2958,89.3043,16627.0
2019-10-23 15:10:00,105.07,105.08,104.92,104.94,17745.0,89.3043,89.3128,89.1768,89.1938,17745.0
2019-10-23 15:15:00,104.95,105.02,104.93,105.0,17948.0,89.2023,89.2618,89.1853,89.2448,17948.0
2019-10-23 15:20:00,104.99,105.01,104.94,105.0,28665.0,89.2363,89.2533,89.1938,89.2448,28665.0
2019-10-23 15:25:00,105.0,105.04,104.96,105.02,21008.0,89.2448,89.2788,89.2108,89.2618,21008.0
2019-10-23 15:30:00,105.04,105.05,104.99,104.99,31291.0,89.2788,89.2873,89.2363,89.2363,31291.0
2019-10-23 15:35:00,105.0,105.21,104.99,105.09,51435.0,89.2448,89.4233,89.2363,89.3213,51435.0
2019-10-23 15:40:00,105.11,105.15,105.09,105.14,35714.0,89.3383,89.3723,89.3213,89.3638,35714.0
2019-10-23 15:45:00,105.14,105.21,105.13,105.16,38837.0,89.3638,89.4233,89.3553,89.3808,38837.0
2019-10-23 15:50:00,105.16,105.25,105.14,105.18,77286.0,89.3808,89.4573,89.3638,89.3978,77286.0
2019-10-23 15:55:00,105.18,105.37,105.14,105.23,256916.0,89.3978,89.5593,89.3638,89.4403,256916.0
2019-10-24 09:30:00,105.73,105.88,104.86,105.01,83061.0,89.8653,89.9928,89.1259,89.2533,83061.0
2019-10-24 09:35:00,105.09,105.16,104.75,104.92,39873.0,89.3213,89.3808,89.0324,89.1768,39873.0
2019-10-24 09:40:00,104.9,104.95,104.45,104.61,35276.0,89.1598,89.2023,88.7774,88.9134,35276.0
2019-10-24 09:45:00,104.65,105.03,104.61,104.98,50378.0,88.9474,89.2703,88.9134,89.2278,50378.0
2019-10-24 09:50:00,104.99,105.32,104.97,105.26,41065.0,89.2363,89.5168,89.2193,89.4658,41065.0
2019-10-24 09:55:00,105.29,105.48,105.28,105.41,27734.0,89.4913,89.6528,89.4828,89.5933,27734.0
2019-10-24 10:00:00,105.38,105.65,105.28,105.63,41666.0,89.5678,89.7973,89.4828,89.7803,41666.0
2019-10-24 10:05:00,105.62,105.89,105.62,105.89,36744.0,89.7718,90.0013,89.7718,90.0013,36744.0
2019-10-24 10:10:00,105.84,106.17,105.83,106.02,43469.0,89.9588,90.2393,89.9503,90.1118,43469.0
2019-10-24 10:15:00,106.0,106.15,105.98,106.14,23292.0,90.0948,90.2223,90.0778,90.2138,23292.0
2019-10-24 10:20:00,106.13,106.19,106.02,106.02,40459.0,90.2053,90.2563,90.1118,90.1118,40459.0
2019-10-24 10:25:00,106.01,106.1,105.93,106.0,25827.0,90.1033,90.1798,90.0353,90.0948,25827.0
2019-10-24 10:30:00,106.01,106.01,105.75,105.78,15541.0,90.1033,90.1033,89.8823,89.9078,15541.0
2019-10-24 10:35:00,105.77,105.81,105.69,105.79,14937.0,89.8993,89.9333,89.8313,89.9163,14937.0
2019-10-24 10:40:00,105.8,105.94,105.74,105.9,22806.0,89.9248,90.0438,89.8738,90.0098,22806.0
2019-10-24 10:45:00,105.88,105.95,105.82,105.93,17984.0,89.9928,90.0523,89.9418,90.0353,17984.0
2019-10-24 10:50:00,105.97,106.07,105.93,106.02,18681.0,90.0693,90.1543,90.0353,90.1118,18681.0
2019-10-24 10:55:00,106.01,106.01,105.78,105.88,14385.0,90.1033,90.1033,89.9078,89.9928,14385.0
2019-10-24 11:00:00,105.86,105.89,105.76,105.81,18890.0,89.9758,90.0013,89.8908,89.9333,18890.0
2019-10-24 11:05:00,105.8,105.98,105.79,105.98,30616.0,89.9248,90.0778,89.9163,90.0778,30616.0
2019-10-24 11:10:00,105.98,106.09,105.84,105.89,21628.0,90.0778,90.1713,89.9588,90.0013,21628.0
2019-10-24 11:15:00,105.88,105.91,105.73,105.8,14961.0,89.9928,90.0183,89.8653,89.9248,14961.0
2019-10-24 11:20:00,105.78,105.78,105.63,105.7,19066.0,89.9078,89.9078,89.7803,89.8398,19066.0
2019-10-24 11:25:00,105.68,105.78,105.64,105.75,18039.0,89.8228,89.9078,89.7888,89.8823,18039.0
2019-10-24 11:30:00,105.77,105.84,105.72,105.77,13619.0,89.8993,89.9588,89.8568,89.8993,13619.0
2019-10-24 11:35:00,105.75,105.75,105.61,105.7,21416.0,89.8823,89.8823,89.7633,89.8398,21416.0
2019-10-24 11:40:00,105.71,105.82,105.7,105.81,34488.0,89.8483,89.9418,89.8398,89.9333,34488.0
2019-10-24 11:45:00,105.81,105.81,105.67,105.72,19773.0,89.9333,89.9333,89.8143,89.8568,19773.0
2019-10-24 11:50:00,105.7,105.76,105.58,105.69,31465.0,89.8398,89.8908,89.7378,89.8313,31465.0
2019-10-24 11:55:00,105.7,105.73,105.65,105.71,11434.0,89.8398,89.8653,89.7973,89.8483,11434.0
2019-10-24 12:00:00,105.72,105.91,105.72,105.85,17764.0,89.8568,90.0183,89.8568,89.9673,17764.0
2019-10-24 12:05:00,105.87,105.95,105.84,105.93,22417.0,89.9843,90.0523,89.9588,90.0353,22417.0
2019-10-24 12:10:00,105.93,105.95,105.75,105.76,30867.0,90.0353,90.0523,89.8823,89.8908,30867.0
2019-10-24 12:15:00,105.75,105.75,105.51,105.57,27156.0,89.8823,89.8823,89.6783,89.7293,27156.0
2019-10-24 12:20:00,105.57,105.58,105.42,105.42,19780.0,89.7293,89.7378,89.6018,89.6018,19780.0
2019-10-24 12:25:00,105.44,105.52,105.43,105.48,32014.0,89.6188,89.6868,89.6103,89.6528,32014.0
2019-10-24 12:30:00,105.47,105.66,105.46,105.66,77332.0,89.6443,89.8058,89.6358,89.8058,77332.0
2019-10-24 12:35:00,105.63,105.81,105.6,105.81,17033.0,89.7803,89.9333,89.7548,89.9333,17033.0
2019-10-24 12:40:00,105.81,105.86,105.78,105.83,19635.0,89.9333,89.9758,89.9078,89.9503,19635.0
2019-10-24 12:45:00,105.82,105.83,105.75,105.76,15033.0,89.9418,89.9503,89.8823,89.8908,15033.0
2019-10-24 12:50:00,105.75,105.76,105.52,105.54,210341.0,89.8823,89.8908,89.6868,89.7038,210341.0
2019-10-24 12:55:00,105.56,105.66,105.51,105.63,32253.0,89.7208,89.8058,89.6783,89.7803,32253.0
2019-10-24 13:00:00,105.64,105.64,105.49,105.51,11473.0,89.7888,89.7888,89.6613,89.6783,11473.0
2019-10-24 13:05:00,105.54,105.55,105.43,105.43,23452.0,89.7038,89.7123,89.6103,89.6103,23452.0
2019-10-24 13:10:00,105.44,105.49,105.4,105.46,8716.0,89.6188,89.6613,89.5848,89.6358,8716.0
2019-10-24 13:15:00,105.45,105.45,105.36,105.39,9126.0,89.6273,89.6273,89.5508,89.5763,9126.0
2019-10-24 13:20:00,105.39,105.41,105.34,105.4,12121.0,89.5763,89.5933,89.5338,89.5848,12121.0
2019-10-24 13:25:00,105.4,105.45,105.38,105.39,8381.0,89.5848,89.6273,89.5678,89.5763,8381.0
2019-10-24 13:30:00,105.39,105.39,105.21,105.22,19829.0,89.5763,89.5763,89.4233,89.4318,19829.0
2019-10-24 13:35:00,105.22,105.23,105.17,105.2,18193.0,89.4318,89.4403,89.3893,89.4148,18193.0
2019-10-24 13:40:00,105.19,105.23,105.14,105.17,12244.0,89.4063,89.4403,89.3638,89.3893,12244.0
2019-10-24 13:45:00,105.17,105.21,105.14,105.16,13418.0,89.3893,89.4233,89.3638,89.3808,13418.0
2019-10-24 13:50:00,105.16,105.16,105.03,105.06,10006.0,89.3808,89.3808,89.2703,89.2958,10006.0
2019-10-24 13:55:00,105.05,105.1,105.04,105.06,19466.0,89.2873,89.3298,89.2788,89.2958,19466.0
2019-10-24 14:00:00,105.06,105.1,105.02,105.09,22770.0,89.2958,89.3298,89.2618,89.3213,22770.0
2019-10-24 14:05:00,105.08,105.22,105.04,105.17,27074.0,89.3128,89.4318,89.2788,89.3893,27074.0
2019-10-24 14:10:00,105.16,105.2,105.13,105.14,10888.0,89.3808,89.4148,89.3553,89.3638,10888.0
2019-10-24 14:15:00,105.14,105.28,105.11,105.28,23041.0,89.3638,89.4828,89.3383,89.4828,23041.0
2019-10-24 14:20:00,105.27,105.28,105.23,105.26,9893.0,89.4743,89.4828,89.4403,89.4658,9893.0
2019-10-24 14:25:00,105.25,105.27,105.19,105.24,11624.0,89.4573,89.4743,89.4063,89.4488,11624.0
2019-10-24 14:30:00,105.25,105.43,105.23,105.42,39974.0,89.4573,89.6103,89.4403,89.6018,39974.0
2019-10-24 14:35:00,105.41,105.43,105.38,105.4,7009.0,89.5933,89.6103,89.5678,89.5848,7009.0
2019-10-24 14:40:00,105.41,105.41,105.29,105.31,29376.0,89.5933,89.5933,89.4913,89.5083,29376.0
2019-10-24 14:45:00,105.31,105.34,105.17,105.17,13433.0,89.5083,89.5338,89.3893,89.3893,13433.0
2019-10-24 14:50:00,105.19,105.28,105.15,105.28,12958.0,89.4063,89.4828,89.3723,89.4828,12958.0
2019-10-24 14:55:00,105.29,105.37,105.27,105.34,11881.0,89.4913,89.5593,89.4743,89.5338,11881.0
2019-10-24 15:00:00,105.34,105.37,105.31,105.36,14767.0,89.5338,89.5593,89.5083,89.5508,14767.0
2019-10-24 15:05:00,105.36,105.41,105.35,105.38,19071.0,89.5508,89.5933,89.5423,89.5678,19071.0
2019-10-24 15:10:00,105.38,105.43,105.33,105.34,19625.0,89.5678,89.6103,89.5253,89.5338,19625.0
2019-10-24 15:15:00,105.34,105.34,105.28,105.31,15710.0,89.5338,89.5338,89.4828,89.5083,15710.0
2019-10-24 15:20:00,105.3,105.36,105.29,105.35,14124.0,89.4998,89.5508,89.4913,89.5423,14124.0
2019-10-24 15:25:00,105.36,105.38,105.32,105.33,8778.0,89.5508,89.5678,89.5168,89.5253,8778.0
2019-10-24 15:30:00,105.33,105.34,105.28,105.33,22864.0,89.5253,89.5338,89.4828,89.5253,22864.0
2019-10-24 15:35:00,105.33,105.34,105.28,105.31,32398.0,89.5253,89.5338,89.4828,89.5083,32398.0
2019-10-24 15:40:00,105.32,105.33,105.29,105.31,26345.0,89.5168,89.5253,89.4913,89.5083,26345.0
2019-10-24 15:45:00,105.31,105.38,105.3,105.38,37577.0,89.5083,89.5678,89.4998,89.5678,37577.0
2019-10-24 15:50:00,105.37,105.38,105.32,105.37,66333.0,89.5593,89.5678,89.5168,89.5593,66333.0
2019-10-24 15:55:00,105.39,105.42,105.14,105.21,247568.0,89.5763,89.6018,89.3638,89.4233,247568.0
2019-10-25 09:30:00,105.59,105.7,104.91,105.14,73385.0,89.7463,89.8398,89.1683,89.3638,73385.0
2019-10-25 09:35:00,105.07,105.25,104.93,105.14,18614.0,89.3043,89.4573,89.1853,89.3638,18614.0
2019-10-25 09:40:00,105.19,105.19,104.93,105.02,13833.0,89.4063,89.4063,89.1853,89.2618,13833.0
2019-10-25 09:45:00,104.99,105.3,104.96,105.23,33484.0,89.2363,89.4998,89.2108,89.4403,33484.0
2019-10-25 09:50:00,105.23,105.23,104.94,104.94,15235.0,89.4403,89.4403,89.1938,89.1938,15235.0
2019-10-25 09:55:00,104.95,105.01,104.81,104.99,22369.0,89.2023,89.2533,89.0834,89.2363,22369.0
2019-10-25 10:00:00,104.99,105.01,104.85,104.86,17655.0,89.2363,89.2533,89.1174,89.1259,17655.0
2019-10-25 10:05:00,104.87,104.87,104.64,104.86,25543.0,89.1344,89.1344,88.9389,89.1259,25543.0
2019-10-25 10:10:00,104.86,104.94,104.81,104.82,39895.0,89.1259,89.1938,89.0834,89.0919,39895.0
2019-10-25 10:15:00,104.83,104.9,104.75,104.85,16342.0,89.1004,89.1598,89.0324,89.1174,16342.0
2019-10-25 10:20:00,104.8,104.95,104.77,104.86,21757.0,89.0749,89.2023,89.0494,89.1259,21757.0
2019-10-25 10:25:00,104.86,105.01,104.86,104.9,28059.0,89.1259,89.2533,89.1259,89.1598,28059.0
2019-10-25 10:30:00,104.85,104.98,104.85,104.87,16301.0,89.1174,89.2278,89.1174,89.1344,16301.0
2019-10-25 10:35:00,104.86,104.93,104.77,104.83,10599.0,89.1259,89.1853,89.0494,89.1004,10599.0
2019-10-25 10:40:00,104.84,104.9,104.78,104.88,17663.0,89.1089,89.1598,89.0579,89.1428,17663.0
2019-10-25 10:45:00,104.87,105.13,104.86,105.11,11294.0,89.1344,89.3553,89.1259,89.3383,11294.0
2019-10-25 10:50:00,105.11,105.12,104.95,104.99,12089.0,89.3383,89.3468,89.2023,89.2363,12089.0
2019-10-25 10:55:00,104.98,104.98,104.88,104.91,17879.0,89.2278,89.2278,89.1428,89.1683,17879.0
2019-10-25 11:00:00,104.91,104.99,104.85,104.91,12575.0,89.1683,89.2363,89.1174,89.1683,12575.0
2019-10-25 11:05:00,104.96,104.97,104.88,104.89,19061.0,89.2108,89.2193,89.1428,89.1513,19061.0
2019-10-25 11:10:00,104.91,105.03,104.9,104.99,10192.0,89.1683,89.2703,89.1598,89.2363,10192.0
2019-10-25 11:15:00,105.0,105.1,104.99,105.07,12653.0,89.2448,89.3298,89.2363,89.3043,12653.0
2019-10-25 11:20:00,105.04,105.14,104.98,105.04,14039.0,89.2788,89.3638,89.2278,89.2788,14039.0
2019-10-25 11:25:00,105.03,105.1,104.99,105.05,12609.0,89.2703,89.3298,89.2363,89.2873,12609.0
2019-10-25 11:30:00,105.05,105.08,105.0,105.06,17566.0,89.2873,89.3128,89.2448,89.2958,17566.0
2019-10-25 11:35:00,105.07,105.12,105.03,105.04,18413.0,89.3043,89.3468,89.2703,89.2788,18413.0
2019-10-25 11:40:00,105.05,105.15,104.98,105.15,15835.0,89.2873,89.3723,89.2278,89.3723,15835.0
2019-10-25 11:45:00,105.13,105.22,105.1,105.22,7223.0,89.3553,89.4318,89.3298,89.4318,7223.0
2019-10-25 11:50:00,105.21,105.28,105.2,105.26,5422.0,89.4233,89.4828,89.4148,89.4658,5422.0
2019-10-25 11:55:00,105.25,105.25,105.15,105.23,12160.0,89.4573,89.4573,89.3723,89.4403,12160.0
2019-10-25 12:00:00,105.22,105.24,105.1,105.13,13738.0,89.4318,89.4488,89.3298,89.3553,13738.0
2019-10-25 12:05:00,105.14,105.15,105.04,105.07,12088.0,89.3638,89.3723,89.2788,89.3043,12088.0
2019-10-25 12:10:00,105.05,105.11,105.04,105.1,12161.0,89.2873,89.3383,89.2788,89.3298,12161.0
2019-10-25 12:15:00,105.11,105.11,105.07,105.09,4768.0,89.3383,89.3383,89.3043,89.3213,4768.0
2019-10-25 12:20:00,105.11,105.15,105.1,105.14,7675.0,89.3383,89.3723,89.3298,89.3638,7675.0
2019-10-25 12:25:00,105.13,105.18,105.12,105.17,6439.0,89.3553,89.3978,89.3468,89.3893,6439.0
2019-10-25 12:30:00,105.16,105.17,105.1,105.14,7299.0,89.3808,89.3893,89.3298,89.3638,7299.0
2019-10-25 12:35:00,105.15,105.18,105.13,105.15,8960.0,89.3723,89.3978,89.3553,89.3723,8960.0
2019-10-25 12:40:00,105.16,105.22,105.15,105.21,10829.0,89.3808,89.4318,89.3723,89.4233,10829.0
2019-10-25 12:45:00,105.2,105.21,105.15,105.15,11796.0,89.4148,89.4233,89.3723,89.3723,11796.0
2019-10-25 12:50:00,105.15,105.17,105.12,105.15,4332.0,89.3723,89.3893,89.3468,89.3723,4332.0
2019-10-25 12:55:00,105.15,105.15,105.09,105.1,4076.0,89.3723,89.3723,89.3213,89.3298,4076.0
2019-10-25 13:00:00,105.11,105.12,105.08,105.09,5771.0,89.3383,89.3468,89.3128,89.3213,5771.0
2019-10-25 13:05:00,105.08,105.15,105.04,105.15,13145.0,89.3128,89.3723,89.2788,89.3723,13145.0
2019-10-25 13:10:00,105.15,105.17,105.1,105.16,11196.0,89.3723,89.3893,89.3298,89.3808,11196.0
2019-10-25 13:15:00,105.16,105.26,105.15,105.25,8926.0,89.3808,89.4658,89.3723,89.4573,8926.0
2019-10-25 13:20:00,105.24,105.25,105.2,105.22,6673.0,89.4488,89.4573,89.4148,89.4318,6673.0
2019-10-25 13:25:00,105.22,105.22,105.14,105.16,3822.0,89.4318,89.4318,89.3638,89.3808,3822.0
2019-10-25 13:30:00,105.15,105.16,105.07,105.07,7343.0,89.3723,89.3808,89.3043,89.3043,7343.0
2019-10-25 13:35:00,105.08,105.09,105.02,105.02,7776.0,89.3128,89.3213,89.2618,89.2618,7776.0
2019-10-25 13:40:00,105.02,105.03,104.99,105.02,7747.0,89.2618,89.2703,89.2363,89.2618,7747.0
2019-10-25 13:45:00,105.0,105.07,105.0,105.05,8294.0,89.2448,89.3043,89.2448,89.2873,8294.0
2019-10-25 13:50:00,105.04,105.09,105.02,105.07,8355.0,89.2788,89.3213,89.2618,89.3043,8355.0
2019-10-25 13:55:00,105.09,105.12,105.07,105.12,5983.0,89.3213,89.3468,89.3043,89.3468,5983.0
2019-10-25 14:00:00,105.09,105.1,105.03,105.05,24632.0,89.3213,89.3298,89.2703,89.2873,24632.0
2019-10-25 14:05:00,105.04,105.04,104.96,104.99,19195.0,89.2788,89.2788,89.2108,89.2363,19195.0
2019-10-25 14:10:00,104.98,105.14,104.98,105.14,11901.0,89.2278,89.3638,89.2278,89.3638,11901.0
2019-10-25 14:15:00,105.13,105.19,105.11,105.19,14443.0,89.3553,89.4063,89.3383,89.4063,14443.0
2019-10-25 14:20:00,105.18,105.29,105.18,105.25,23945.0,89.3978,89.4913,89.3978,89.4573,23945.0
2019-10-25 14:25:00,105.25,105.3,105.22,105.22,11187.0,89.4573,89.4998,89.4318,89.4318,11187.0
2019-10-25 14:30:00,105.22,105.22,105.09,105.09,11676.0,89.4318,89.4318,89.3213,89.3213,11676.0
2019-10-25 14:35:00,105.08,105.17,105.03,105.17,9890.0,89.3128,89.3893,89.2703,89.3893,9890.0
2019-10-25 14:40:00,105.18,105.22,105.17,105.19,11391.0,89.3978,89.4318,89.3893,89.4063,11391.0
2019-10-25 14:45:00,105.18,105.2,105.12,105.14,7576.0,89.3978,89.4148,89.3468,89.3638,7576.0
2019-10-25 14:50:00,105.15,105.25,105.15,105.25,11159.0,89.3723,89.4573,89.3723,89.4573,11159.0
2019-10-25 14:55:00,105.23,105.32,105.23,105.29,10832.0,89.4403,89.5168,89.4403,89.4913,10832.0
2019-10-25 15:00:00,105.26,105.27,105.23,105.25,12429.0,89.4658,89.4743,89.4403,89.4573,12429.0
2019-10-25 15:05:00,105.24,105.25,105.14,105.16,11378.0,89.4488,89.4573,89.3638,89.3808,11378.0
2019-10-25 15:10:00,105.17,105.3,105.16,105.29,16969.0,89.3893,89.4998,89.3808,89.4913,16969.0
2019-10-25 15:15:00,105.3,105.3,105.26,105.29,12752.0,89.4998,89.4998,89.4658,89.4913,12752.0
2019-10-25 15:20:00,105.28,105.38,105.26,105.37,19088.0,89.4828,89.5678,89.4658,89.5593,19088.0
2019-10-25 15:25:00,105.38,105.38,105.3,105.32,22327.0,89.5678,89.5678,89.4998,89.5168,22327.0
2019-10-25 15:30:00,105.33,105.33,105.27,105.28,24387.0,89.5253,89.5253,89.4743,89.4828,24387.0
2019-10-25 15:35:00,105.27,105.33,105.24,105.31,71848.0,89.4743,89.5253,89.4488,89.5083,71848.0
2019-10-25 15:40:00,105.31,105.33,105.28,105.33,24351.0,89.5083,89.5253,89.4828,89.5253,24351.0
2019-10-25 15:45:00,105.32,105.34,105.29,105.3,52879.0,89.5168,89.5338,89.4913,89.4998,52879.0
2019-10-25 15:50:00,105.3,105.35,105.2,105.24,53378.0,89.4998,89.5423,89.4148,89.4488,53378.0
2019-10-25 15:55:00,105.25,105.49,105.23,105.4,270077.0,89.4573,89.6613,89.4403,89.5848,270077.0
2019-10-28 09:30:00,105.45,105.62,105.11,105.13,79405.0,89.6273,89.7718,89.3383,89.3553,79405.0
2019-10-28 09:35:00,105.15,105.69,105.15,105.69,16538.0,89.3723,89.8313,89.3723,89.8313,16538.0
2019-10-28 09:40:00,105.66,105.91,105.65,105.74,12696.0,89.8058,90.0183,89.7973,89.8738,12696.0
2019-10-28 09:45:00,105.76,105.86,105.67,105.73,20888.0,89.8908,89.9758,89.8143,89.8653,20888.0
2019-10-28 09:50:00,105.79,105.93,105.72,105.84,14178.0,89.9163,90.0353,89.8568,89.9588,14178.0
2019-10-28 09:55:00,105.88,105.97,105.83,105.97,10267.0,89.9928,90.0693,89.9503,90.0693,10267.0
2019-10-28 10:00:00,106.0,106.07,105.92,106.02,26925.0,90.0948,90.1543,90.0268,90.1118,26925.0
2019-10-28 10:05:00,106.05,106.14,106.02,106.12,6757.0,90.1373,90.2138,90.1118,90.1968,6757.0
2019-10-28 10:10:00,106.13,106.2,106.06,106.12,22875.0,90.2053,90.2648,90.1458,90.1968,22875.0
2019-10-28 10:15:00,106.11,106.13,106.05,106.09,13178.0,90.1883,90.2053,90.1373,90.1713,13178.0
2019-10-28 10:20:00,106.08,106.1,105.99,105.99,29599.0,90.1628,90.1798,90.0863,90.0863,29599.0
2019-10-28 10:25:00,106.0,106.16,106.0,106.09,15180.0,90.0948,90.2308,90.0948,90.1713,15180.0
2019-10-28 10:30:00,106.05,106.21,106.01,106.09,54199.0,90.1373,90.2733,90.1033,90.1713,54199.0
2019-10-28 10:35:00,106.09,106.1,105.99,106.06,20117.0,90.1713,90.1798,90.0863,90.1458,20117.0
2019-10-28 10:40:00,106.05,106.1,106.01,106.05,26746.0,90.1373,90.1798,90.1033,90.1373,26746.0
2019-10-28 10:45:00,106.05,106.07,105.95,105.96,16441.0,90.1373,90.1543,90.0523,90.0608,16441.0
2019-10-28 10:50:00,105.94,106.05,105.9,105.95,21719.0,90.0438,90.1373,90.0098,90.0523,21719.0
2019-10-28 10:55:00,105.95,106.07,105.95,106.05,20848.0,90.0523,90.1543,90.0523,90.1373,20848.0
2019-10-28 11:00:00,106.06,106.28,105.99,106.11,49412.0,90.1458,90.3328,90.0863,90.1883,49412.0
2019-10-28 11:05:00,106.12,106.15,106.02,106.03,17079.0,90.1968,90.2223,90.1118,90.1203,17079.0
2019-10-28 11:10:00,106.04,106.15,106.02,106.11,16576.0,90.1288,90.2223,90.1118,90.1883,16576.0
2019-10-28 11:15:00,106.08,106.17,106.08,106.12,9757.0,90.1628,90.2393,90.1628,90.1968,9757.0
2019-10-28 11:20:00,106.13,106.17,106.11,106.14,15312.0,90.2053,90.2393,90.1883,90.2138,15312.0
2019-10-28 11:25:00,106.15,106.22,106.12,106.22,21107.0,90.2223,90.2818,90.1968,90.2818,21107.0
2019-10-28 11:30:00,106.22,106.29,106.11,106.12,18643.0,90.2818,90.3413,90.1883,90.1968,18643.0
2019-10-28 11:35:00,106.12,106.12,105.98,105.98,19753.0,90.1968,90.1968,90.0778,90.0778,19753.0
2019-10-28 11:40:00,106.0,106.1,106.0,106.03,20645.0,90.0948,90.1798,90.0948,90.1203,20645.0
2019-10-28 11:45:00,106.03,106.09,106.01,106.07,19469.0,90.1203,90.1713,90.1033,90.1543,19469.0
2019-10-28 11:50:00,106.04,106.07,105.98,106.01,15868.0,90.1288,90.1543,90.0778,90.1033,15868.0
2019-10-28 11:55:00,106.0,106.0,105.82,105.86,17933.0,90.0948,90.0948,89.9418,89.9758,17933.0
2019-10-28 12:00:00,105.86,105.88,105.8,105.88,17935.0,89.9758,89.9928,89.9248,89.9928,17935.0
2019-10-28 12:05:00,105.87,105.87,105.68,105.68,23693.0,89.9843,89.9843,89.8228,89.8228,23693.0
2019-10-28 12:10:00,105.69,105.7,105.56,105.63,43254.0,89.8313,89.8398,89.7208,89.7803,43254.0
2019-10-28 12:15:00,105.63,105.77,105.62,105.77,13918.0,89.7803,89.8993,89.7718,89.8993,13918.0
2019-10-28 12:20:00,105.79,105.88,105.75,105.81,16513.0,89.9163,89.9928,89.8823,89.9333,16513.0
2019-10-28 12:25:00,105.82,105.82,105.69,105.74,13864.0,89.9418,89.9418,89.8313,89.8738,13864.0
2019-10-28 12:30:00,105.73,105.86,105.72,105.85,13156.0,89.8653,89.9758,89.8568,89.9673,13156.0
2019-10-28 12:35:00,105.84,106.0,105.84,105.99,18275.0,89.9588,90.0948,89.9588,90.0863,18275.0
2019-10-28 12:40:00,105.97,105.98,105.91,105.97,17305.0,90.0693,90.0778,90.0183,90.0693,17305.0
2019-10-28 12:45:00,105.98,106.02,105.94,105.96,10854.0,90.0778,90.1118,90.0438,90.0608,10854.0
2019-10-28 12:50:00,105.96,106.04,105.95,105.98,8386.0,90.0608,90.1288,90.0523,90.0778,8386.0
2019-10-28 12:55:00,105.99,106.02,105.91,105.92,12222.0,90.0863,90.1118,90.0183,90.0268,12222.0
2019-10-28 13:00:00,105.92,105.95,105.87,105.87,16736.0,90.0268,90.0523,89.9843,89.9843,16736.0
2019-10-28 13:05:00,105.87,105.92,105.87,105.91,12944.0,89.9843,90.0268,89.9843,90.0183,12944.0
2019-10-28 13:10:00,105.9,105.97,105.89,105.97,10577.0,90.0098,90.0693,90.0013,90.0693,10577.0
2019-10-28 13:15:00,105.98,106.03,105.94,106.03,8278.0,90.0778,90.1203,90.0438,90.1203,8278.0
2019-10-28 13:20:00,106.03,106.05,105.98,106.02,12535.0,90.1203,90.1373,90.0778,90.1118,12535.0
2019-10-28 13:25:00,106.03,106.14,106.03,106.13,13368.0,90.1203,90.2138,90.1203,90.2053,13368.0
2019-10-28 13:30:00,106.13,106.13,106.03,106.07,12328.0,90.2053,90.2053,90.1203,90.1543,12328.0
2019-10-28 13:35:00,106.08,106.13,106.04,106.12,6611.0,90.1628,90.2053,90.1288,90.1968,6611.0
2019-10-28 13:40:00,106.12,106.21,106.09,106.2,10131.0,90.1968,90.2733,90.1713,90.2648,10131.0
2019-10-28 13:45:00,106.2,106.25,106.17,106.2,8026.0,90.2648,90.3073,90.2393,90.2648,8026.0
2019-10-28 13:50:00,106.2,106.25,106.19,106.22,10007.0,90.2648,90.3073,90.2563,90.2818,10007.0
2019-10-28 13:55:00,106.23,106.24,106.13,106.14,15389.0,90.2903,90.2988,90.2053,90.2138,15389.0
2019-10-28 14:00:00,106.16,106.21,106.13,106.13,12022.0,90.2308,90.2733,90.2053,90.2053,12022.0
2019-10-28 14:05:00,106.15,106.16,106.04,106.08,10325.0,90.2223,90.2308,90.1288,90.1628,10325.0
2019-10-28 14:10:00,106.09,106.14,106.05,106.07,8710.0,90.1713,90.2138,90.1373,90.1543,8710.0
2019-10-28 14:15:00,106.07,106.2,106.06,106.15,14270.0,90.1543,90.2648,90.1458,90.2223,14270.0
2019-10-28 14:20:00,106.16,106.17,106.09,106.14,12666.0,90.2308,90.2393,90.1713,90.2138,12666.0
2019-10-28 14:25:00,106.15,106.2,106.13,106.19,45787.0,90.2223,90.2648,90.2053,90.2563,45787.0
2019-10-28 14:30:00,106.19,106.25,106.14,106.19,21581.0,90.2563,90.3073,90.2138,90.2563,21581.0
2019-10-28 14:35:00,106.2,106.34,106.18,106.27,53785.0,90.2648,90.3838,90.2478,90.3243,53785.0
2019-10-28 14:40:00,106.28,106.32,106.2,106.32,8550.0,90.3328,90.3668,90.2648,90.3668,8550.0
2019-10-28 14:45:00,106.33,106.34,106.23,106.26,18430.0,90.3753,90.3838,90.2903,90.3158,18430.0
2019-10-28 14:50:00,106.27,106.3,106.2,106.3,14770.0,90.3243,90.3498,90.2648,90.3498,14770.0
2019-10-28 14:55:00,106.29,106.29,106.24,106.25,14542.0,90.3413,90.3413,90.2988,90.3073,14542.0
2019-10-28 15:00:00,106.25,106.28,106.22,106.24,27135.0,90.3073,90.3328,90.2818,90.2988,27135.0
2019-10-28 15:05:00,106.22,106.24,106.16,106.18,15617.0,90.2818,90.2988,90.2308,90.2478,15617.0
2019-10-28 15:10:00,106.17,106.29,106.16,106.26,17865.0,90.2393,90.3413,90.2308,90.3158,17865.0
2019-10-28 15:15:00,106.28,106.28,106.19,106.23,12772.0,90.3328,90.3328,90.2563,90.2903,12772.0
2019-10-28 15:20:00,106.23,106.28,106.22,106.27,20924.0,90.2903,90.3328,90.2818,90.3243,20924.0
2019-10-28 15:25:00,106.26,106.32,106.25,106.3,24492.0,90.3158,90.3668,90.3073,90.3498,24492.0
2019-10-28 15:30:00,106.29,106.29,106.17,106.18,18104.0,90.3413,90.3413,90.2393,90.2478,18104.0
2019-10-28 15:35:00,106.18,106.25,106.18,106.22,20942.0,90.2478,90.3073,90.2478,90.2818,20942.0
2019-10-28 15:40:00,106.23,106.26,106.2,106.22,22625.0,90.2903,90.3158,90.2648,90.2818,22625.0
2019-10-28 15:45:00,106.21,106.28,106.14,106.28,33173.0,90.2733,90.3328,90.2138,90.3328,33173.0
2019-10-28 15:50:00,106.29,106.29,106.13,106.14,52577.0,90.3413,90.3413,90.2053,90.2138,52577.0
2019-10-28 15:55:00,106.14,106.25,106.13,106.18,159257.0,90.2138,90.3073,90.2053,90.2478,159257.0
2019-10-29 09:30:00,105.92,106.07,105.67,106.06,83868.0,90.0268,90.1543,89.8143,90.1458,83868.0
2019-10-29 09:35:00,105.96,105.99,105.6,105.99,17302.0,90.0608,90.0863,89.7548,90.0863,17302.0
2019-10-29 09:40:00,105.99,106.04,105.77,105.79,33189.0,90.0863,90.1288,89.8993,89.9163,33189.0
2019-10-29 09:45:00,105.8,106.03,105.78,106.03,29594.0,89.9248,90.1203,89.9078,90.1203,29594.0
2019-10-29 09:50:00,106.03,106.23,106.03,106.18,16453.0,90.1203,90.2903,90.1203,90.2478,16453.0
2019-10-29 09:55:00,106.15,106.19,105.94,105.98,21856.0,90.2223,90.2563,90.0438,90.0778,21856.0
2019-10-29 10:00:00,105.99,106.18,105.97,106.12,22250.0,90.0863,90.2478,90.0693,90.1968,22250.0
2019-10-29 10:05:00,106.13,106.3,106.1,106.25,26410.0,90.2053,90.3498,90.1798,90.3073,26410.0
2019-10-29 10:10:00,106.24,106.27,106.18,106.21,20094.0,90.2988,90.3243,90.2478,90.2733,20094.0
2019-10-29 10:15:00,106.2,106.22,106.15,106.15,26496.0,90.2648,90.2818,90.2223,90.2223,26496.0
2019-10-29 10:20:00,106.18,106.36,106.15,106.31,23681.0,90.2478,90.4008,90.2223,90.3583,23681.0
2019-10-29 10:25:00,106.32,106.37,106.28,106.33,17670.0,90.3668,90.4093,90.3328,90.3753,17670.0
2019-10-29 10:30:00,106.34,106.43,106.29,106.3,28150.0,90.3838,90.4603,90.3413,90.3498,28150.0
2019-10-29 10:35:00,106.31,106.56,106.27,106.54,34001.0,90.3583,90.5708,90.3243,90.5538,34001.0
2019-10-29 10:40:00,106.54,106.68,106.51,106.63,18078.0,90.5538,90.6728,90.5283,90.6303,18078.0
2019-10-29 10:45:00,106.63,106.88,106.63,106.8,22802.0,90.6303,90.8428,90.6303,90.7748,22802.0
2019-10-29 10:50:00,106.77,106.88,106.74,106.84,15153.0,90.7493,90.8428,90.7238,90.8088,15153.0
2019-10-29 10:55:00,106.84,106.9,106.82,106.86,20094.0,90.8088,90.8598,90.7918,90.8258,20094.0
2019-10-29 11:00:00,106.85,107.14,106.84,107.14,27423.0,90.8173,91.0637,90.8088,91.0637,27423.0
2019-10-29 11:05:00,107.14,107.34,107.08,107.34,46007.0,91.0637,91.2337,91.0127,91.2337,46007.0
2019-10-29 11:10:00,107.34,107.36,107.18,107.29,57499.0,91.2337,91.2507,91.0977,91.1912,57499.0
2019-10-29 11:15:00,107.29,107.46,107.28,107.45,37158.0,91.1912,91.3357,91.1827,91.3272,37158.0
2019-10-29 11:20:00,107.45,107.47,107.33,107.43,28439.0,91.3272,91.3442,91.2252,91.3102,28439.0
2019-10-29 11:25:00,107.43,107.56,107.42,107.56,31504.0,91.3102,91.4207,91.3017,91.4207,31504.0
2019-10-29 11:30:00,107.56,107.74,107.53,107.73,38574.0,91.4207,91.5737,91.3952,91.5652,38574.0
2019-10-29 11:35:00,107.7,107.76,107.59,107.61,39172.0,91.5397,91.5907,91.4462,91.4632,39172.0
2019-10-29 11:40:00,107.61,107.73,107.6,107.73,43144.0,91.4632,91.5652,91.4547,91.5652,43144.0
2019-10-29 11:45:00,107.74,107.75,107.64,107.67,28278.0,91.5737,91.5822,91.4887,91.5142,28278.0
2019-10-29 11:50:00,107.67,107.69,107.56,107.66,41143.0,91.5142,91.5312,91.4207,91.5057,41143.0
2019-10-29 11:55:00,107.64,107.7,107.47,107.53,47162.0,91.4887,91.5397,91.3442,91.3952,47162.0
2019-10-29 12:00:00,107.52,107.64,107.46,107.57,29685.0,91.3867,91.4887,91.3357,91.4292,29685.0
2019-10-29 12:05:00,107.55,107.67,107.49,107.65,25033.0,91.4122,91.5142,91.3612,91.4972,25033.0
2019-10-29 12:10:00,107.64,107.66,107.57,107.6,15989.0,91.4887,91.5057,91.4292,91.4547,15989.0
2019-10-29 12:15:00,107.59,107.79,107.59,107.78,20050.0,91.4462,91.6162,91.4462,91.6077,20050.0
2019-10-29 12:20:00,107.78,107.82,107.69,107.79,26518.0,91.6077,91.6417,91.5312,91.6162,26518.0
2019-10-29 12:25:00,107.79,107.89,107.78,107.89,16322.0,91.6162,91.7012,91.6077,91.7012,16322.0
2019-10-29 12:30:00,107.9,107.92,107.81,107.83,19964.0,91.7097,91.7267,91.6332,91.6502,19964.0
2019-10-29 12:35:00,107.85,107.85,107.64,107.64,29217.0,91.6672,91.6672,91.4887,91.4887,29217.0
2019-10-29 12:40:00,107.65,107.71,107.54,107.6,28667.0,91.4972,91.5482,91.4037,91.4547,28667.0
2019-10-29 12:45:00,107.61,107.65,107.59,107.61,11684.0,91.4632,91.4972,91.4462,91.4632,11684.0
2019-10-29 12:50:00,107.6,107.71,107.59,107.67,66207.0,91.4547,91.5482,91.4462,91.5142,66207.0
2019-10-29 12:55:00,107.67,107.76,107.61,107.76,35573.0,91.5142,91.5907,91.4632,91.5907,35573.0
2019-10-29 13:00:00,107.75,107.77,107.62,107.71,31905.0,91.5822,91.5992,91.4717,91.5482,31905.0
2019-10-29 13:05:00,107.69,107.77,107.66,107.75,14496.0,91.5312,91.5992,91.5057,91.5822,14496.0
2019-10-29 13:10:00,107.76,107.78,107.71,107.75,11103.0,91.5907,91.6077,91.5482,91.5822,11103.0
2019-10-29 13:15:00,107.75,107.81,107.61,107.71,18188.0,91.5822,91.6332,91.4632,91.5482,18188.0
2019-10-29 13:20:00,107.72,107.75,107.7,107.73,9545.0,91.5567,91.5822,91.5397,91.5652,9545.0
2019-10-29 13:25:00,107.71,107.74,107.69,107.73,9299.0,91.5482,91.5737,91.5312,91.5652,9299.0
2019-10-29 13:30:00,107.74,107.74,107.63,107.7,12537.0,91.5737,91.5737,91.4802,91.5397,12537.0
2019-10-29 13:35:00,107.71,107.71,107.61,107.7,26763.0,91.5482,91.5482,91.4632,91.5397,26763.0
2019-10-29 13:40:00,107.7,107.78,107.68,107.7,35211.0,91.5397,91.6077,91.5227,91.5397,35211.0
2019-10-29 13:45:00,107.71,107.76,107.71,107.75,19426.0,91.5482,91.5907,91.5482,91.5822,19426.0
2019-10-29 13:50:00,107.74,107.79,107.72,107.78,8659.0,91.5737,91.6162,91.5567,91.6077,8659.0
2019-10-29 13:55:00,107.79,107.85,107.79,107.83,11461.0,91.6162,91.6672,91.6162,91.6502,11461.0
2019-10-29 14:00:00,107.82,107.83,107.62,107.71,30549.0,91.6417,91.6502,91.4717,91.5482,30549.0
2019-10-29 14:05:00,107.71,107.72,107.53,107.6,24245.0,91.5482,91.5567,91.3952,91.4547,24245.0
2019-10-29 14:10:00,107.6,107.65,107.58,107.6,18642.0,91.4547,91.4972,91.4377,91.4547,18642.0
2019-10-29 14:15:00,107.6,107.62,107.49,107.5,10667.0,91.4547,91.4717,91.3612,91.3697,10667.0
2019-10-29 14:20:00,107.47,107.49,107.34,107.39,14149.0,91.3442,91.3612,91.2337,91.2762,14149.0
2019-10-29 14:25:00,107.37,107.37,107.2,107.25,11480.0,91.2592,91.2592,91.1147,91.1572,11480.0
2019-10-29 14:30:00,107.25,107.32,107.22,107.3,7324.0,91.1572,91.2167,91.1317,91.1997,7324.0
2019-10-29 14:35:00,107.31,107.32,107.23,107.28,9930.0,91.2082,91.2167,91.1402,91.1827,9930.0
2019-10-29 14:40:00,107.26,107.29,107.22,107.27,6772.0,91.1657,91.1912,91.1317,91.1742,6772.0
2019-10-29 14:45:00,107.29,107.3,107.22,107.28,8929.0,91.1912,91.1997,91.1317,91.1827,8929.0
2019-10-29 14:50:00,107.29,107.31,107.19,107.26,11257.0,91.1912,91.2082,91.1062,91.1657,11257.0
2019-10-29 14:55:00,107.26,107.26,107.13,107.13,13757.0,91.1657,91.1657,91.0552,91.0552,13757.0
2019-10-29 15:00:00,107.12,107.21,107.12,107.21,10559.0,91.0467,91.1232,91.0467,91.1232,10559.0
2019-10-29 15:05:00,107.21,107.23,107.17,107.2,10012.0,91.1232,91.1402,91.0892,91.1147,10012.0
2019-10-29 15:10:00,107.19,107.26,107.19,107.26,7953.0,91.1062,91.1657,91.1062,91.1657,7953.0
2019-10-29 15:15:00,107.25,107.26,107.22,107.26,7280.0,91.1572,91.1657,91.1317,91.1657,7280.0
2019-10-29 15:20:00,107.26,107.28,107.23,107.25,13114.0,91.1657,91.1827,91.1402,91.1572,13114.0
2019-10-29 15:25:00,107.25,107.4,107.24,107.36,38341.0,91.1572,91.2847,91.1487,91.2507,38341.0
2019-10-29 15:30:00,107.36,107.42,107.27,107.3,19589.0,91.2507,91.3017,91.1742,91.1997,19589.0
2019-10-29 15:35:00,107.3,107.33,107.24,107.25,40571.0,91.1997,91.2252,91.1487,91.1572,40571.0
2019-10-29 15:40:00,107.25,107.31,107.22,107.27,110634.0,91.1572,91.2082,91.1317,91.1742,110634.0
2019-10-29 15:45:00,107.27,107.31,107.18,107.3,316013.0,91.1742,91.2082,91.0977,91.1997,316013.0
2019-10-29 15:50:00,107.3,107.5,107.28,107.38,60150.0,91.1997,91.3697,91.1827,91.2677,60150.0
2019-10-29 15:55:00,107.37,107.59,107.37,107.55,214985.0,91.2592,91.4462,91.2592,91.4122,214985.0
2019-10-30 09:30:00,107.55,107.7,106.91,107.48,67484.0,91.4122,91.5397,90.8682,91.3527,67484.0
2019-10-30 09:35:00,107.54,107.58,107.33,107.44,13270.0,91.4037,91.4377,91.2252,91.3187,13270.0
2019-10-30 09:40:00,107.48,107.54,107.42,107.54,30474.0,91.3527,91.4037,91.3017,91.4037,30474.0
2019-10-30 09:45:00,107.54,107.69,107.4,107.69,28393.0,91.4037,91.5312,91.2847,91.5312,28393.0
2019-10-30 09:50:00,107.7,107.93,107.56,107.8,129775.0,91.5397,91.7352,91.4207,91.6247,129775.0
2019-10-30 09:55:00,107.81,107.96,107.8,107.88,11044.0,91.6332,91.7607,91.6247,91.6927,11044.0
2019-10-30 10:00:00,107.86,107.91,107.64,107.86,29399.0,91.6757,91.7182,91.4887,91.6757,29399.0
2019-10-30 10:05:00,107.88,107.92,107.7,107.75,9678.0,91.6927,91.7267,91.5397,91.5822,9678.0
2019-10-30 10:10:00,107.75,107.85,107.65,107.7,9357.0,91.5822,91.6672,91.4972,91.5397,9357.0
2019-10-30 10:15:00,107.73,107.74,107.63,107.7,13233.0,91.5652,91.5737,91.4802,91.5397,13233.0
2019-10-30 10:20:00,107.71,107.77,107.66,107.7,12566.0,91.5482,91.5992,91.5057,91.5397,12566.0
2019-10-30 10:25:00,107.69,107.86,107.69,107.8,12429.0,91.5312,91.6757,91.5312,91.6247,12429.0
2019-10-30 10:30:00,107.81,107.87,107.75,107.84,13094.0,91.6332,91.6842,91.5822,91.6587,13094.0
2019-10-30 10:35:00,107.86,107.95,107.82,107.93,13893.0,91.6757,91.7522,91.6417,91.7352,13893.0
2019-10-30 10:40:00,107.96,107.99,107.91,107.94,11942.0,91.7607,91.7862,91.7182,91.7437,11942.0
2019-10-30 10:45:00,107.96,108.09,107.96,108.04,29124.0,91.7607,91.8712,91.7607,91.8287,29124.0
2019-10-30 10:50:00,108.03,108.07,107.96,108.03,20565.0,91.8202,91.8542,91.7607,91.8202,20565.0
2019-10-30 10:55:00,108.03,108.07,107.97,107.99,19818.0,91.8202,91.8542,91.7692,91.7862,19818.0
2019-10-30 11:00:00,107.97,108.04,107.95,107.98,19687.0,91.7692,91.8287,91.7522,91.7777,19687.0
2019-10-30 11:05:00,107.98,108.02,107.97,107.97,18249.0,91.7777,91.8117,91.7692,91.7692,18249.0
2019-10-30 11:10:00,108.0,108.08,107.98,108.03,13437.0,91.7947,91.8627,91.7777,91.8202,13437.0
2019-10-30 11:15:00,108.02,108.17,108.01,108.15,18136.0,91.8117,91.9392,91.8032,91.9222,18136.0
2019-10-30 11:20:00,108.15,108.25,108.14,108.22,17279.0,91.9222,92.0072,91.9137,91.9817,17279.0
2019-10-30 11:25:00,108.22,108.28,108.19,108.28,15878.0,91.9817,92.0327,91.9562,92.0327,15878.0
2019-10-30 11:30:00,108.28,108.33,108.26,108.29,19909.0,92.0327,92.0752,92.0157,92.0412,19909.0
2019-10-30 11:35:00,108.29,108.3,108.21,108.25,10937.0,92.0412,92.0497,91.9732,92.0072,10937.0
2019-10-30 11:40:00,108.26,108.27,108.02,108.04,23203.0,92.0157,92.0242,91.8117,91.8287,23203.0
2019-10-30 11:45:00,108.02,108.13,108.0,108.13,21610.0,91.8117,91.9052,91.7947,91.9052,21610.0
2019-10-30 11:50:00,108.11,108.2,108.07,108.2,14030.0,91.8882,91.9647,91.8542,91.9647,14030.0
2019-10-30 11:55:00,108.2,108.36,108.19,108.36,22461.0,91.9647,92.1007,91.9562,92.1007,22461.0
2019-10-30 12:00:00,108.35,108.38,108.31,108.35,14049.0,92.0922,92.1177,92.0582,92.0922,14049.0
2019-10-30 12:05:00,108.35,108.39,108.32,108.33,19316.0,92.0922,92.1262,92.0667,92.0752,19316.0
2019-10-30 12:10:00,108.34,108.36,108.3,108.34,27234.0,92.0837,92.1007,92.0497,92.0837,27234.0
2019-10-30 12:15:00,108.34,108.37,108.31,108.36,15473.0,92.0837,92.1092,92.0582,92.1007,15473.0
2019-10-30 12:20:00,108.37,108.45,108.37,108.44,23332.0,92.1092,92.1772,92.1092,92.1687,23332.0
2019-10-30 12:25:00,108.44,108.47,108.34,108.38,29602.0,92.1687,92.1942,92.0837,92.1177,29602.0
2019-10-30 12:30:00,108.4,108.41,108.28,108.34,17827.0,92.1347,92.1432,92.0327,92.0837,17827.0
2019-10-30 12:35:00,108.34,108.34,108.27,108.27,10818.0,92.0837,92.0837,92.0242,92.0242,10818.0
2019-10-30 12:40:00,108.25,108.25,108.16,108.2,11980.0,92.0072,92.0072,91.9307,91.9647,11980.0
2019-10-30 12:45:00,108.2,108.25,108.19,108.22,15765.0,91.9647,92.0072,91.9562,91.9817,15765.0
2019-10-30 12:50:00,108.21,108.21,108.01,108.01,13147.0,91.9732,91.9732,91.8032,91.8032,13147.0
2019-10-30 12:55:00,108.01,108.02,107.85,107.89,21590.0,91.8032,91.8117,91.6672,91.7012,21590.0
2019-10-30 13:00:00,107.89,108.0,107.84,107.99,15820.0,91.7012,91.7947,91.6587,91.7862,15820.0
2019-10-30 13:05:00,107.99,108.09,107.97,108.08,13938.0,91.7862,91.8712,91.7692,91.8627,13938.0
2019-10-30 13:10:00,108.08,108.18,108.04,108.17,36263.0,91.8627,91.9477,91.8287,91.9392,36263.0
2019-10-30 13:15:00,108.18,108.2,108.12,108.15,23094.0,91.9477,91.9647,91.8967,91.9222,23094.0
2019-10-30 13:20:00,108.13,108.17,108.12,108.15,14399.0,91.9052,91.9392,91.8967,91.9222,14399.0
2019-10-30 13:25:00,108.15,108.25,108.14,108.25,17354.0,91.9222,92.0072,91.9137,92.0072,17354.0
2019-10-30 13:30:00,108.25,108.28,108.21,108.27,12069.0,92.0072,92.0327,91.9732,92.0242,12069.0
2019-10-30 13:35:00,108.28,108.33,108.26,108.31,17681.0,92.0327,92.0752,92.0157,92.0582,17681.0
2019-10-30 13:40:00,108.31,108.36,108.31,108.34,16890.0,92.0582,92.1007,92.0582,92.0837,16890.0
2019-10-30 13:45:00,108.34,108.36,108.21,108.23,74038.0,92.0837,92.1007,91.9732,91.9902,74038.0
2019-10-30 13:50:00,108.22,108.36,108.22,108.34,14417.0,91.9817,92.1007,91.9817,92.0837,14417.0
2019-10-30 13:55:00,108.34,108.34,108.1,108.2,15856.0,92.0837,92.0837,91.8797,91.9647,15856.0
2019-10-30 14:00:00,108.11,108.25,108.06,108.22,12771.0,91.8882,92.0072,91.8457,91.9817,12771.0
2019-10-30 14:05:00,108.18,108.18,108.05,108.15,13899.0,91.9477,91.9477,91.8372,91.9222,13899.0
2019-10-30 14:10:00,108.14,108.27,108.14,108.26,13889.0,91.9137,92.0242,91.9137,92.0157,13889.0
2019-10-30 14:15:00,108.27,108.42,108.26,108.37,14212.0,92.0242,92.1517,92.0157,92.1092,14212.0
2019-10-30 14:20:00,108.39,108.39,108.23,108.23,12622.0,92.1262,92.1262,91.9902,91.9902,12622.0
2019-10-30 14:25:00,108.23,108.26,108.19,108.22,14965.0,91.9902,92.0157,91.9562,91.9817,14965.0
2019-10-30 14:30:00,108.23,108.23,108.05,108.07,21446.0,91.9902,91.9902,91.8372,91.8542,21446.0
2019-10-30 14:35:00,108.08,108.19,107.98,108.05,25191.0,91.8627,91.9562,91.7777,91.8372,25191.0
2019-10-30 14:40:00,108.07,108.25,108.03,108.22,21477.0,91.8542,92.0072,91.8202,91.9817,21477.0
2019-10-30 14:45:00,108.22,108.35,108.21,108.35,27300.0,91.9817,92.0922,91.9732,92.0922,27300.0
2019-10-30 14:50:00,108.38,108.56,108.37,108.4,35829.0,92.1177,92.2707,92.1092,92.1347,35829.0
2019-10-30 14:55:00,108.4,108.47,108.33,108.39,19233.0,92.1347,92.1942,92.0752,92.1262,19233.0
2019-10-30 15:00:00,108.39,108.48,108.38,108.42,17851.0,92.1262,92.2027,92.1177,92.1517,17851.0
2019-10-30 15:05:00,108.43,108.51,108.38,108.48,21766.0,92.1602,92.2282,92.1177,92.2027,21766.0
2019-10-30 15:10:00,108.48,108.55,108.47,108.51,22983.0,92.2027,92.2622,92.1942,92.2282,22983.0
2019-10-30 15:15:00,108.51,108.58,108.47,108.5,23723.0,92.2282,92.2877,92.1942,92.2197,23723.0
2019-10-30 15:20:00,108.52,108.74,108.51,108.66,32020.0,92.2367,92.4237,92.2282,92.3557,32020.0
2019-10-30 15:25:00,108.68,108.68,108.52,108.61,19061.0,92.3727,92.3727,92.2367,92.3132,19061.0
2019-10-30 15:30:00,108.62,108.64,108.44,108.44,26018.0,92.3217,92.3387,92.1687,92.1687,26018.0
2019-10-30 15:35:00,108.43,108.48,108.37,108.42,35613.0,92.1602,92.2027,92.1092,92.1517,35613.0
2019-10-30 15:40:00,108.42,108.55,108.41,108.53,43581.0,92.1517,92.2622,92.1432,92.2452,43581.0
2019-10-30 15:45:00,108.52,108.63,108.49,108.58,48313.0,92.2367,92.3302,92.2112,92.2877,48313.0
2019-10-30 15:50:00,108.58,108.61,108.51,108.58,70507.0,92.2877,92.3132,92.2282,92.2877,70507.0
2019-10-30 15:55:00,108.58,108.61,108.48,108.56,160068.0,92.2877,92.3132,92.2027,92.2707,160068.0
2019-10-31 09:30:00,108.39,108.87,108.25,108.57,76330.0,92.1262,92.5342,92.0072,92.2792,76330.0
2019-10-31 09:35:00,108.6,108.73,108.2,108.2,16282.0,92.3047,92.4152,91.9647,91.9647,16282.0
2019-10-31 09:40:00,108.26,108.64,108.22,108.62,16125.0,92.0157,92.3387,91.9817,92.3217,16125.0
2019-10-31 09:45:00,108.62,109.08,108.49,108.99,76158.0,92.3217,92.7126,92.2112,92.6361,76158.0
2019-10-31 09:50:00,109.04,109.23,109.0,109.19,24145.0,92.6786,92.8401,92.6446,92.8061,24145.0
2019-10-31 09:55:00,109.2,109.25,109.13,109.24,15826.0,92.8146,92.8571,92.7551,92.8486,15826.0
2019-10-31 10:00:00,109.23,109.25,109.0,109.0,25111.0,92.8401,92.8571,92.6446,92.6446,25111.0
2019-10-31 10:05:00,109.03,109.18,109.03,109.08,17376.0,92.6701,92.7976,92.6701,92.7126,17376.0
2019-10-31 10:10:00,109.09,109.12,108.9,109.0,28588.0,92.7211,92.7466,92.5597,92.6446,28588.0
2019-10-31 10:15:00,108.98,109.09,108.97,109.06,19397.0,92.6276,92.7211,92.6191,92.6956,19397.0
2019-10-31 10:20:00,109.06,109.11,108.89,108.89,32592.0,92.6956,92.7381,92.5512,92.5512,32592.0
2019-10-31 10:25:00,108.88,108.94,108.71,108.78,17232.0,92.5427,92.5937,92.3982,92.4577,17232.0
2019-10-31 10:30:00,108.77,108.77,108.4,108.41,21505.0,92.4492,92.4492,92.1347,92.1432,21505.0
2019-10-31 10:35:00,108.43,108.56,108.39,108.54,31451.0,92.1602,92.2707,92.1262,92.2537,31451.0
2019-10-31 10:40:00,108.53,108.55,108.43,108.45,20781.0,92.2452,92.2622,92.1602,92.1772,20781.0
2019-10-31 10:45:00,108.45,108.56,108.43,108.56,46228.0,92.1772,92.2707,92.1602,92.2707,46228.0
2019-10-31 10:50:00,108.55,108.68,108.55,108.66,14886.0,92.2622,92.3727,92.2622,92.3557,14886.0
2019-10-31 10:55:00,108.67,108.71,108.53,108.71,18771.0,92.3642,92.3982,92.2452,92.3982,18771.0
2019-10-31 11:00:00,108.73,108.79,108.51,108.53,24464.0,92.4152,92.4662,92.2282,92.2452,24464.0
2019-10-31 11:05:00,108.51,108.77,108.49,108.67,52695.0,92.2282,92.4492,92.2112,92.3642,52695.0
2019-10-31 11:10:00,108.69,108.84,108.68,108.82,19138.0,92.3812,92.5087,92.3727,92.4917,19138.0
2019-10-31 11:15:00,108.82,108.86,108.64,108.65,26537.0,92.4917,92.5257,92.3387,92.3472,26537.0
2019-10-31 11:20:00,108.66,108.71,108.63,108.64,11417.0,92.3557,92.3982,92.3302,92.3387,11417.0
2019-10-31 11:25:00,108.65,108.78,108.58,108.78,16415.0,92.3472,92.4577,92.2877,92.4577,16415.0
2019-10-31 11:30:00,108.78,108.85,108.63,108.63,29225.0,92.4577,92.5172,92.3302,92.3302,29225.0
2019-10-31 11:35:00,108.61,108.61,108.44,108.49,23765.0,92.3132,92.3132,92.1687,92.2112,23765.0
2019-10-31 11:40:00,108.5,108.5,108.19,108.2,23333.0,92.2197,92.2197,91.9562,91.9647,23333.0
2019-10-31 11:45:00,108.19,108.23,108.11,108.14,23655.0,91.9562,91.9902,91.8882,91.9137,23655.0
2019-10-31 11:50:00,108.13,108.24,108.12,108.18,57824.0,91.9052,91.9987,91.8967,91.9477,57824.0
2019-10-31 11:55:00,108.18,108.19,108.11,108.14,19591.0,91.9477,91.9562,91.8882,91.9137,19591.0
2019-10-31 12:00:00,108.15,108.15,108.0,108.01,21066.0,91.9222,91.9222,91.7947,91.8032,21066.0
2019-10-31 12:05:00,108.03,108.05,107.97,108.0,12245.0,91.8202,91.8372,91.7692,91.7947,12245.0
2019-10-31 12:10:00,107.99,107.99,107.91,107.97,11202.0,91.7862,91.7862,91.7182,91.7692,11202.0
2019-10-31 12:15:00,107.97,107.97,107.82,107.83,14820.0,91.7692,91.7692,91.6417,91.6502,14820.0
2019-10-31 12:20:00,107.83,107.87,107.75,107.79,39472.0,91.6502,91.6842,91.5822,91.6162,39472.0
2019-10-31 12:25:00,107.8,108.08,107.8,108.07,34535.0,91.6247,91.8627,91.6247,91.8542,34535.0
2019-10-31 12:30:00,108.05,108.05,107.89,107.89,17911.0,91.8372,91.8372,91.7012,91.7012,17911.0
2019-10-31 12:35:00,107.91,107.96,107.83,107.85,9223.0,91.7182,91.7607,91.6502,91.6672,9223.0
2019-10-31 12:40:00,107.84,107.86,107.72,107.82,12050.0,91.6587,91.6757,91.5567,91.6417,12050.0
2019-10-31 12:45:00,107.85,107.92,107.76,107.92,8835.0,91.6672,91.7267,91.5907,91.7267,8835.0
2019-10-31 12:50:00,107.9,108.04,107.88,108.04,8576.0,91.7097,91.8287,91.6927,91.8287,8576.0
2019-10-31 12:55:00,108.04,108.2,108.03,108.2,14859.0,91.8287,91.9647,91.8202,91.9647,14859.0
2019-10-31 13:00:00,108.2,108.31,108.15,108.28,12607.0,91.9647,92.0582,91.9222,92.0327,12607.0
2019-10-31 13:05:00,108.28,108.41,108.25,108.41,13719.0,92.0327,92.1432,92.0072,92.1432,13719.0
2019-10-31 13:10:00,108.38,108.44,108.3,108.35,19491.0,92.1177,92.1687,92.0497,92.0922,19491.0
2019-10-31 13:15:00,108.34,108.4,108.32,108.4,8841.0,92.0837,92.1347,92.0667,92.1347,8841.0
2019-10-31 13:20:00,108.4,108.48,108.39,108.46,12416.0,92.1347,92.2027,92.1262,92.1857,12416.0
2019-10-31 13:25:00,108.45,108.54,108.4,108.54,10653.0,92.1772,92.2537,92.1347,92.2537,10653.0
2019-10-31 13:30:00,108.55,108.67,108.51,108.64,11771.0,92.2622,92.3642,92.2282,92.3387,11771.0
2019-10-31 13:35:00,108.66,108.71,108.62,108.62,11111.0,92.3557,92.3982,92.3217,92.3217,11111.0
2019-10-31 13:40:00,108.63,108.63,108.53,108.54,11937.0,92.3302,92.3302,92.2452,92.2537,11937.0
2019-10-31 13:45:00,108.54,108.69,108.52,108.62,13567.0,92.2537,92.3812,92.2367,92.3217,13567.0
2019-10-31 13:50:00,108.62,108.65,108.55,108.65,10358.0,92.3217,92.3472,92.2622,92.3472,10358.0
2019-10-31 13:55:00,108.65,108.69,108.59,108.59,9784.0,92.3472,92.3812,92.2962,92.2962,9784.0
2019-10-31 14:00:00,108.58,108.58,108.47,108.51,17199.0,92.2877,92.2877,92.1942,92.2282,17199.0
2019-10-31 14:05:00,108.52,108.56,108.5,108.53,13871.0,92.2367,92.2707,92.2197,92.2452,13871.0
2019-10-31 14:10:00,108.53,108.55,108.47,108.5,16795.0,92.2452,92.2622,92.1942,92.2197,16795.0
2019-10-31 14:15:00,108.48,108.49,108.43,108.45,16016.0,92.2027,92.2112,92.1602,92.1772,16016.0
2019-10-31 14:20:00,108.46,108.58,108.44,108.57,18686.0,92.1857,92.2877,92.1687,92.2792,18686.0
2019-10-31 14:25:00,108.56,108.57,108.47,108.49,14559.0,92.2707,92.2792,92.1942,92.2112,14559.0
2019-10-31 14:30:00,108.49,108.54,108.48,108.49,12891.0,92.2112,92.2537,92.2027,92.2112,12891.0
2019-10-31 14:35:00,108.48,108.57,108.46,108.46,11550.0,92.2027,92.2792,92.1857,92.1857,11550.0
2019-10-31 14:40:00,108.45,108.45,108.32,108.34,14385.0,92.1772,92.1772,92.0667,92.0837,14385.0
2019-10-31 14:45:00,108.34,108.35,108.17,108.3,18458.0,92.0837,92.0922,91.9392,92.0497,18458.0
2019-10-31 14:50:00,108.31,108.4,108.28,108.37,12821.0,92.0582,92.1347,92.0327,92.1092,12821.0
2019-10-31 14:55:00,108.37,108.49,108.35,108.38,18395.0,92.1092,92.2112,92.0922,92.1177,18395.0
2019-10-31 15:00:00,108.41,108.42,108.29,108.36,28410.0,92.1432,92.1517,92.0412,92.1007,28410.0
2019-10-31 15:05:00,108.37,108.37,108.31,108.32,22159.0,92.1092,92.1092,92.0582,92.0667,22159.0
2019-10-31 15:10:00,108.32,108.37,108.28,108.34,27560.0,92.0667,92.1092,92.0327,92.0837,27560.0
2019-10-31 15:15:00,108.36,108.55,108.34,108.54,18128.0,92.1007,92.2622,92.0837,92.2537,18128.0
2019-10-31 15:20:00,108.54,108.55,108.47,108.54,19842.0,92.2537,92.2622,92.1942,92.2537,19842.0
2019-10-31 15:25:00,108.54,108.61,108.53,108.56,19543.0,92.2537,92.3132,92.2452,92.2707,19543.0
2019-10-31 15:30:00,108.56,108.79,108.53,108.79,38878.0,92.2707,92.4662,92.2452,92.4662,38878.0
2019-10-31 15:35:00,108.78,108.78,108.61,108.7,39418.0,92.4577,92.4577,92.3132,92.3897,39418.0
2019-10-31 15:40:00,108.71,108.75,108.64,108.66,50170.0,92.3982,92.4322,92.3387,92.3557,50170.0
2019-10-31 15:45:00,108.66,108.69,108.6,108.63,54842.0,92.3557,92.3812,92.3047,92.3302,54842.0
2019-10-31 15:50:00,108.63,108.71,108.52,108.66,85114.0,92.3302,92.3982,92.2367,92.3557,85114.0
2019-10-31 15:55:00,108.65,108.96,108.61,108.89,225897.0,92.3472,92.6106,92.3132,92.5512,225897.0
2019-11-01 09:30:00,109.2,109.5,109.01,109.02,100487.0,92.8146,93.0696,92.6531,92.6616,100487.0
2019-11-01 09:35:00,109.07,109.25,109.0,109.06,19837.0,92.7041,92.8571,92.6446,92.6956,19837.0
2019-11-01 09:40:00,109.06,109.27,109.04,109.27,17841.0,92.6956,92.8741,92.6786,92.8741,17841.0
2019-11-01 09:45:00,109.28,109.39,109.2,109.39,17661.0,92.8826,92.9761,92.8146,92.9761,17661.0
2019-11-01 09:50:00,109.36,109.43,109.34,109.38,26274.0,92.9506,93.0101,92.9336,92.9676,26274.0
2019-11-01 09:55:00,109.39,109.42,109.24,109.24,29225.0,92.9761,93.0016,92.8486,92.8486,29225.0
2019-11-01 10:00:00,109.24,109.72,109.15,109.61,55473.0,92.8486,93.2566,92.7721,93.1631,55473.0
2019-11-01 10:05:00,109.62,109.62,109.45,109.49,15456.0,93.1716,93.1716,93.0271,93.0611,15456.0
2019-11-01 10:10:00,109.51,109.62,109.47,109.51,12614.0,93.0781,93.1716,93.0441,93.0781,12614.0
2019-11-01 10:15:00,109.53,109.54,109.34,109.38,15679.0,93.0951,93.1036,92.9336,92.9676,15679.0
2019-11-01 10:20:00,109.36,109.38,109.3,109.35,27255.0,92.9506,92.9676,92.8996,92.9421,27255.0
2019-11-01 10:25:00,109.36,109.41,109.29,109.32,18239.0,92.9506,92.9931,92.8911,92.9166,18239.0
2019-11-01 10:30:00,109.33,109.35,109.2,109.2,31599.0,92.9251,92.9421,92.8146,92.8146,31599.0
2019-11-01 10:35:00,109.2,109.3,109.12,109.25,16863.0,92.8146,92.8996,92.7466,92.8571,16863.0
2019-11-01 10:40:00,109.29,109.42,109.26,109.42,21341.0,92.8911,93.0016,92.8656,93.0016,21341.0
2019-11-01 10:45:00,109.43,109.46,109.36,109.41,21635.0,93.0101,93.0356,92.9506,92.9931,21635.0
2019-11-01 10:50:00,109.41,109.57,109.4,109.57,21938.0,92.9931,93.1291,92.9846,93.1291,21938.0
2019-11-01 10:55:00,109.6,109.72,109.6,109.69,16860.0,93.1546,93.2566,93.1546,93.2311,16860.0
2019-11-01 11:00:00,109.68,109.69,109.45,109.46,24784.0,93.2226,93.2311,93.0271,93.0356,24784.0
2019-11-01 11:05:00,109.46,109.47,109.41,109.44,9614.0,93.0356,93.0441,92.9931,93.0186,9614.0
2019-11-01 11:10:00,109.43,109.44,109.36,109.4,30365.0,93.0101,93.0186,92.9506,92.9846,30365.0
2019-11-01 11:15:00,109.4,109.42,109.36,109.39,21238.0,92.9846,93.0016,92.9506,92.9761,21238.0
2019-11-01 11:20:00,109.37,109.39,109.3,109.33,16827.0,92.9591,92.9761,92.8996,92.9251,16827.0
2019-11-01 11:25:00,109.33,109.42,109.26,109.42,26255.0,92.9251,93.0016,92.8656,93.0016,26255.0
2019-11-01 11:30:00,109.42,109.51,109.41,109.49,30185.0,93.0016,93.0781,92.9931,93.0611,30185.0
2019-11-01 11:35:00,109.5,109.54,109.47,109.48,11670.0,93.0696,93.1036,93.0441,93.0526,11670.0
2019-11-01 11:40:00,109.48,109.57,109.46,109.54,16083.0,93.0526,93.1291,93.0356,93.1036,16083.0
2019-11-01 11:45:00,109.53,109.71,109.52,109.61,37286.0,93.0951,93.2481,93.0866,93.1631,37286.0
2019-11-01 11:50:00,109.65,109.73,109.62,109.7,26227.0,93.1971,93.2651,93.1716,93.2396,26227.0
2019-11-01 11:55:00,109.7,109.89,109.68,109.89,33745.0,93.2396,93.4011,93.2226,93.4011,33745.0
2019-11-01 12:00:00,109.89,109.97,109.87,109.95,33255.0,93.4011,93.4691,93.3841,93.4521,33255.0
2019-11-01 12:05:00,109.95,109.97,109.81,109.82,20692.0,93.4521,93.4691,93.3331,93.3416,20692.0
2019-11-01 12:10:00,109.83,109.84,109.72,109.78,15984.0,93.3501,93.3586,93.2566,93.3076,15984.0
2019-11-01 12:15:00,109.78,109.87,109.71,109.84,25118.0,93.3076,93.3841,93.2481,93.3586,25118.0
2019-11-01 12:20:00,109.84,109.9,109.8,109.84,19606.0,93.3586,93.4096,93.3246,93.3586,19606.0
2019-11-01 12:25:00,109.84,109.85,109.76,109.82,15420.0,93.3586,93.3671,93.2906,93.3416,15420.0
2019-11-01 12:30:00,109.83,109.85,109.8,109.82,15190.0,93.3501,93.3671,93.3246,93.3416,15190.0
2019-11-01 12:35:00,109.83,110.0,109.82,109.98,19462.0,93.3501,93.4946,93.3416,93.4776,19462.0
2019-11-01 12:40:00,109.99,110.2,109.99,110.11,71604.0,93.4861,93.6646,93.4861,93.5881,71604.0
2019-11-01 12:45:00,110.1,110.1,109.88,109.89,8310.0,93.5796,93.5796,93.3926,93.4011,8310.0
2019-11-01 12:50:00,109.88,109.88,109.76,109.76,12154.0,93.3926,93.3926,93.2906,93.2906,12154.0
2019-11-01 12:55:00,109.75,109.76,109.63,109.64,9649.0,93.2821,93.2906,93.1801,93.1886,9649.0
2019-11-01 13:00:00,109.66,109.71,109.59,109.59,11801.0,93.2056,93.2481,93.1461,93.1461,11801.0
2019-11-01 13:05:00,109.6,109.61,109.55,109.57,18472.0,93.1546,93.1631,93.1121,93.1291,18472.0
2019-11-01 13:10:00,109.57,109.63,109.55,109.63,10630.0,93.1291,93.1801,93.1121,93.1801,10630.0
2019-11-01 13:15:00,109.64,109.76,109.64,109.69,22458.0,93.1886,93.2906,93.1886,93.2311,22458.0
2019-11-01 13:20:00,109.67,109.69,109.55,109.56,12199.0,93.2141,93.2311,93.1121,93.1206,12199.0
2019-11-01 13:25:00,109.56,109.67,109.56,109.67,9391.0,93.1206,93.2141,93.1206,93.2141,9391.0
2019-11-01 13:30:00,109.67,109.69,109.59,109.64,12100.0,93.2141,93.2311,93.1461,93.1886,12100.0
2019-11-01 13:35:00,109.65,109.71,109.63,109.7,18278.0,93.1971,93.2481,93.1801,93.2396,18278.0
2019-11-01 13:40:00,109.7,109.71,109.65,109.66,12763.0,93.2396,93.2481,93.1971,93.2056,12763.0
2019-11-01 13:45:00,109.67,109.75,109.64,109.73,17485.0,93.2141,93.2821,93.1886,93.2651,17485.0
2019-11-01 13:50:00,109.74,109.77,109.68,109.7,11440.0,93.2736,93.2991,93.2226,93.2396,11440.0
2019-11-01 13:55:00,109.68,109.68,109.63,109.67,13823.0,93.2226,93.2226,93.1801,93.2141,13823.0
2019-11-01 14:00:00,109.66,109.67,109.55,109.56,10726.0,93.2056,93.2141,93.1121,93.1206,10726.0
2019-11-01 14:05:00,109.56,109.58,109.51,109.51,23823.0,93.1206,93.1376,93.0781,93.0781,23823.0
2019-11-01 14:10:00,109.49,109.54,109.46,109.47,15414.0,93.0611,93.1036,93.0356,93.0441,15414.0
2019-11-01 14:15:00,109.48,109.49,109.4,109.4,13580.0,93.0526,93.0611,92.9846,92.9846,13580.0
2019-11-01 14:20:00,109.38,109.45,109.37,109.45,13371.0,92.9676,93.0271,92.9591,93.0271,13371.0
2019-11-01 14:25:00,109.45,109.54,109.43,109.5,21538.0,93.0271,93.1036,93.0101,93.0696,21538.0
2019-11-01 14:30:00,109.51,109.52,109.39,109.42,15507.0,93.0781,93.0866,92.9761,93.0016,15507.0
2019-11-01 14:35:00,109.42,109.42,109.29,109.3,19050.0,93.0016,93.0016,92.8911,92.8996,19050.0
2019-11-01 14:40:00,109.3,109.32,109.29,109.32,16411.0,92.8996,92.9166,92.8911,92.9166,16411.0
2019-11-01 14:45:00,109.32,109.33,109.3,109.32,17431.0,92.9166,92.9251,92.8996,92.9166,17431.0
2019-11-01 14:50:00,109.33,109.43,109.27,109.28,23851.0,92.9251,93.0101,92.8741,92.8826,23851.0
2019-11-01 14:55:00,109.28,109.35,109.27,109.32,18762.0,92.8826,92.9421,92.8741,92.9166,18762.0
2019-11-01 15:00:00,109.31,109.31,109.19,109.22,18368.0,92.9081,92.9081,92.8061,92.8316,18368.0
2019-11-01 15:05:00,109.21,109.23,109.19,109.21,12490.0,92.8231,92.8401,92.8061,92.8231,12490.0
2019-11-01 15:10:00,109.19,109.21,109.16,109.2,25592.0,92.8061,92.8231,92.7806,92.8146,25592.0
2019-11-01 15:15:00,109.19,109.21,109.11,109.13,18175.0,92.8061,92.8231,92.7381,92.7551,18175.0
2019-11-01 15:20:00,109.13,109.13,109.04,109.04,27971.0,92.7551,92.7551,92.6786,92.6786,27971.0
2019-11-01 15:25:00,109.04,109.08,109.0,109.07,17102.0,92.6786,92.7126,92.6446,92.7041,17102.0
2019-11-01 15:30:00,109.07,109.09,109.05,109.07,25277.0,92.7041,92.7211,92.6871,92.7041,25277.0
2019-11-01 15:35:00,109.07,109.09,109.02,109.04,38327.0,92.7041,92.7211,92.6616,92.6786,38327.0
2019-11-01 15:40:00,109.04,109.06,108.92,108.93,83655.0,92.6786,92.6956,92.5767,92.5852,83655.0
2019-11-01 15:45:00,108.93,108.93,108.74,108.76,53855.0,92.5852,92.5852,92.4237,92.4407,53855.0
2019-11-01 15:50:00,108.74,108.76,108.53,108.6,78598.0,92.4237,92.4407,92.2452,92.3047,78598.0
2019-11-01 15:55:00,108.6,108.64,108.41,108.59,285819.0,92.3047,92.3387,92.1432,92.2962,285819.0
2019-11-04 09:30:00,109.0,109.0,108.39,108.41,83239.0,92.6446,92.6446,92.1262,92.1432,83239.0
2019-11-04 09:35:00,108.49,108.66,108.35,108.54,33036.0,92.2112,92.3557,92.0922,92.2537,33036.0
2019-11-04 09:40:00,108.53,108.73,108.43,108.57,23752.0,92.2452,92.4152,92.1602,92.2792,23752.0
2019-11-04 09:45:00,108.56,108.75,108.54,108.73,16654.0,92.2707,92.4322,92.2537,92.4152,16654.0
2019-11-04 09:50:00,108.75,108.81,108.49,108.49,32004.0,92.4322,92.4832,92.2112,92.2112,32004.0
2019-11-04 09:55:00,108.5,108.55,108.3,108.32,23177.0,92.2197,92.2622,92.0497,92.0667,23177.0
2019-11-04 10:00:00,108.33,108.49,108.22,108.22,47545.0,92.0752,92.2112,91.9817,91.9817,47545.0
2019-11-04 10:05:00,108.23,108.25,108.04,108.06,27533.0,91.9902,92.0072,91.8287,91.8457,27533.0
2019-11-04 10:10:00,108.08,108.09,107.87,107.9,33263.0,91.8627,91.8712,91.6842,91.7097,33263.0
2019-11-04 10:15:00,107.87,107.9,107.71,107.86,26567.0,91.6842,91.7097,91.5482,91.6757,26567.0
2019-11-04 10:20:00,107.85,107.89,107.73,107.76,21988.0,91.6672,91.7012,91.5652,91.5907,21988.0
2019-11-04 10:25:00,107.75,107.97,107.73,107.94,20377.0,91.5822,91.7692,91.5652,91.7437,20377.0
2019-11-04 10:30:00,107.91,107.96,107.84,107.84,12585.0,91.7182,91.7607,91.6587,91.6587,12585.0
2019-11-04 10:35:00,107.83,107.84,107.58,107.59,11585.0,91.6502,91.6587,91.4377,91.4462,11585.0
2019-11-04 10:40:00,107.57,107.61,107.46,107.46,30687.0,91.4292,91.4632,91.3357,91.3357,30687.0
2019-11-04 10:45:00,107.46,107.55,107.43,107.49,15421.0,91.3357,91.4122,91.3102,91.3612,15421.0
2019-11-04 10:50:00,107.51,107.55,107.32,107.32,37281.0,91.3782,91.4122,91.2167,91.2167,37281.0
2019-11-04 10:55:00,107.32,107.55,107.3,107.55,17528.0,91.2167,91.4122,91.1997,91.4122,17528.0
2019-11-04 11:00:00,107.54,107.63,107.52,107.62,46786.0,91.4037,91.4802,91.3867,91.4717,46786.0
2019-11-04 11:05:00,107.64,107.91,107.64,107.8,40261.0,91.4887,91.7182,91.4887,91.6247,40261.0
2019-11-04 11:10:00,107.79,107.82,107.71,107.75,45880.0,91.6162,91.6417,91.5482,91.5822,45880.0
2019-11-04 11:15:00,107.75,107.81,107.71,107.78,27122.0,91.5822,91.6332,91.5482,91.6077,27122.0
2019-11-04 11:20:00,107.78,107.78,107.63,107.63,11926.0,91.6077,91.6077,91.4802,91.4802,11926.0
2019-11-04 11:25:00,107.64,107.67,107.42,107.44,18540.0,91.4887,91.5142,91.3017,91.3187,18540.0
2019-11-04 11:30:00,107.41,107.49,107.36,107.41,16705.0,91.2932,91.3612,91.2507,91.2932,16705.0
2019-11-04 11:35:00,107.4,107.41,107.23,107.25,26060.0,91.2847,91.2932,91.1402,91.1572,26060.0
2019-11-04 11:40:00,107.24,107.3,107.22,107.26,19247.0,91.1487,91.1997,91.1317,91.1657,19247.0
2019-11-04 11:45:00,107.26,107.37,107.26,107.36,29115.0,91.1657,91.2592,91.1657,91.2507,29115.0
2019-11-04 11:50:00,107.36,107.5,107.36,107.48,13287.0,91.2507,91.3697,91.2507,91.3527,13287.0
2019-11-04 11:55:00,107.48,107.49,107.39,107.42,16327.0,91.3527,91.3612,91.2762,91.3017,16327.0
2019-11-04 12:00:00,107.42,107.59,107.41,107.59,20687.0,91.3017,91.4462,91.2932,91.4462,20687.0
2019-11-04 12:05:00,107.59,107.68,107.59,107.62,12905.0,91.4462,91.5227,91.4462,91.4717,12905.0
2019-11-04 12:10:00,107.64,107.73,107.64,107.66,11404.0,91.4887,91.5652,91.4887,91.5057,11404.0
2019-11-04 12:15:00,107.65,107.66,107.56,107.6,11312.0,91.4972,91.5057,91.4207,91.4547,11312.0
2019-11-04 12:20:00,107.62,107.64,107.55,107.57,10598.0,91.4717,91.4887,91.4122,91.4292,10598.0
2019-11-04 12:25:00,107.57,107.59,107.49,107.49,12814.0,91.4292,91.4462,91.3612,91.3612,12814.0
2019-11-04 12:30:00,107.49,107.52,107.48,107.52,17544.0,91.3612,91.3867,91.3527,91.3867,17544.0
2019-11-04 12:35:00,107.54,107.56,107.49,107.5,14226.0,91.4037,91.4207,91.3612,91.3697,14226.0
2019-11-04 12:40:00,107.5,107.54,107.47,107.51,23363.0,91.3697,91.4037,91.3442,91.3782,23363.0
2019-11-04 12:45:00,107.5,107.56,107.5,107.5,9503.0,91.3697,91.4207,91.3697,91.3697,9503.0
2019-11-04 12:50:00,107.53,107.59,107.51,107.54,6473.0,91.3952,91.4462,91.3782,91.4037,6473.0
2019-11-04 12:55:00,107.53,107.58,107.47,107.58,11631.0,91.3952,91.4377,91.3442,91.4377,11631.0
2019-11-04 13:00:00,107.57,107.57,107.46,107.49,11557.0,91.4292,91.4292,91.3357,91.3612,11557.0
2019-11-04 13:05:00,107.5,107.5,107.43,107.43,17709.0,91.3697,91.3697,91.3102,91.3102,17709.0
2019-11-04 13:10:00,107.42,107.45,107.38,107.39,9585.0,91.3017,91.3272,91.2677,91.2762,9585.0
2019-11-04 13:15:00,107.4,107.41,107.37,107.37,30462.0,91.2847,91.2932,91.2592,91.2592,30462.0
2019-11-04 13:20:00,107.37,107.39,107.33,107.35,66009.0,91.2592,91.2762,91.2252,91.2422,66009.0
2019-11-04 13:25:00,107.35,107.35,107.3,107.33,17198.0,91.2422,91.2422,91.1997,91.2252,17198.0
2019-11-04 13:30:00,107.33,107.33,107.18,107.18,17905.0,91.2252,91.2252,91.0977,91.0977,17905.0
2019-11-04 13:35:00,107.19,107.21,107.12,107.13,20077.0,91.1062,91.1232,91.0467,91.0552,20077.0
2019-11-04 13:40:00,107.14,107.17,107.11,107.15,29640.0,91.0637,91.0892,91.0382,91.0722,29640.0
2019-11-04 13:45:00,107.15,107.19,107.09,107.13,43282.0,91.0722,91.1062,91.0212,91.0552,43282.0
2019-11-04 13:50:00,107.13,107.26,107.12,107.26,50232.0,91.0552,91.1657,91.0467,91.1657,50232.0
2019-11-04 13:55:00,107.27,107.36,107.26,107.32,6297.0,91.1742,91.2507,91.1657,91.2167,6297.0
2019-11-04 14:00:00,107.33,107.36,107.31,107.35,5838.0,91.2252,91.2507,91.2082,91.2422,5838.0
2019-11-04 14:05:00,107.35,107.37,107.3,107.32,12458.0,91.2422,91.2592,91.1997,91.2167,12458.0
2019-11-04 14:10:00,107.31,107.35,107.28,107.33,13205.0,91.2082,91.2422,91.1827,91.2252,13205.0
2019-11-04 14:15:00,107.34,107.36,107.3,107.31,8025.0,91.2337,91.2507,91.1997,91.2082,8025.0
2019-11-04 14:20:00,107.31,107.36,107.3,107.33,5258.0,91.2082,91.2507,91.1997,91.2252,5258.0
2019-11-04 14:25:00,107.33,107.35,107.3,107.31,11611.0,91.2252,91.2422,91.1997,91.2082,11611.0
2019-11-04 14:30:00,107.32,107.48,107.31,107.47,11244.0,91.2167,91.3527,91.2082,91.3442,11244.0
2019-11-04 14:35:00,107.46,107.51,107.45,107.48,13299.0,91.3357,91.3782,91.3272,91.3527,13299.0
2019-11-04 14:40:00,107.49,107.53,107.41,107.41,10466.0,91.3612,91.3952,91.2932,91.2932,10466.0
2019-11-04 14:45:00,107.41,107.47,107.4,107.43,10079.0,91.2932,91.3442,91.2847,91.3102,10079.0
2019-11-04 14:50:00,107.43,107.45,107.33,107.4,17661.0,91.3102,91.3272,91.2252,91.2847,17661.0
2019-11-04 14:55:00,107.4,107.43,107.36,107.37,13735.0,91.2847,91.3102,91.2507,91.2592,13735.0
2019-11-04 15:00:00,107.36,107.36,107.24,107.25,12752.0,91.2507,91.2507,91.1487,91.1572,12752.0
2019-11-04 15:05:00,107.26,107.31,107.24,107.29,13946.0,91.1657,91.2082,91.1487,91.1912,13946.0
2019-11-04 15:10:00,107.29,107.34,107.18,107.18,25829.0,91.1912,91.2337,91.0977,91.0977,25829.0
2019-11-04 15:15:00,107.19,107.24,107.17,107.21,19026.0,91.1062,91.1487,91.0892,91.1232,19026.0
2019-11-04 15:20:00,107.21,107.27,107.16,107.26,37573.0,91.1232,91.1742,91.0807,91.1657,37573.0
2019-11-04 15:25:00,107.25,107.25,107.12,107.13,35668.0,91.1572,91.1572,91.0467,91.0552,35668.0
2019-11-04 15:30:00,107.13,107.14,107.03,107.08,85614.0,91.0552,91.0637,90.9702,91.0127,85614.0
2019-11-04 15:35:00,107.07,107.08,106.97,107.06,37879.0,91.0042,91.0127,90.9192,90.9957,37879.0
2019-11-04 15:40:00,107.05,107.11,107.04,107.11,40615.0,90.9872,91.0382,90.9787,91.0382,40615.0
2019-11-04 15:45:00,107.11,107.11,107.06,107.07,59368.0,91.0382,91.0382,90.9957,91.0042,59368.0
2019-11-04 15:50:00,107.07,107.32,107.07,107.28,145987.0,91.0042,91.2167,91.0042,91.1827,145987.0
2019-11-04 15:55:00,107.28,107.29,107.08,107.19,179903.0,91.1827,91.1912,91.0127,91.1062,179903.0
2019-11-05 09:30:00,106.94,106.96,106.25,106.69,91577.0,90.8937,90.9107,90.3073,90.6813,91577.0
2019-11-05 09:35:00,106.74,106.87,106.34,106.38,32715.0,90.7238,90.8343,90.3838,90.4178,32715.0
2019-11-05 09:40:00,106.39,106.54,106.16,106.18,27342.0,90.4263,90.5538,90.2308,90.2478,27342.0
2019-11-05 09:45:00,106.17,106.2,105.63,105.63,54496.0,90.2393,90.2648,89.7803,89.7803,54496.0
2019-11-05 09:50:00,105.62,105.72,105.46,105.6,53025.0,89.7718,89.8568,89.6358,89.7548,53025.0
2019-11-05 09:55:00,105.62,105.63,105.16,105.28,52815.0,89.7718,89.7803,89.3808,89.4828,52815.0
2019-11-05 10:00:00,105.27,105.46,105.21,105.3,73099.0,89.4743,89.6358,89.4233,89.4998,73099.0
2019-11-05 10:05:00,105.32,105.36,105.18,105.27,57517.0,89.5168,89.5508,89.3978,89.4743,57517.0
2019-11-05 10:10:00,105.26,105.26,104.89,104.89,92116.0,89.4658,89.4658,89.1513,89.1513,92116.0
2019-11-05 10:15:00,104.89,105.13,104.86,105.12,59320.0,89.1513,89.3553,89.1259,89.3468,59320.0
2019-11-05 10:20:00,105.12,105.15,105.04,105.09,15241.0,89.3468,89.3723,89.2788,89.3213,15241.0
2019-11-05 10:25:00,105.08,105.21,105.04,105.17,26947.0,89.3128,89.4233,89.2788,89.3893,26947.0
2019-11-05 10:30:00,105.18,105.29,105.16,105.23,26597.0,89.3978,89.4913,89.3808,89.4403,26597.0
2019-11-05 10:35:00,105.21,105.49,105.19,105.48,22145.0,89.4233,89.6613,89.4063,89.6528,22145.0
2019-11-05 10:40:00,105.48,105.52,105.4,105.42,37805.0,89.6528,89.6868,89.5848,89.6018,37805.0
2019-11-05 10:45:00,105.43,105.44,105.37,105.4,25174.0,89.6103,89.6188,89.5593,89.5848,25174.0
2019-11-05 10:50:00,105.38,105.4,105.16,105.17,32545.0,89.5678,89.5848,89.3808,89.3893,32545.0
2019-11-05 10:55:00,105.18,105.39,105.17,105.3,44662.0,89.3978,89.5763,89.3893,89.4998,44662.0
2019-11-05 11:00:00,105.31,105.36,105.19,105.19,26992.0,89.5083,89.5508,89.4063,89.4063,26992.0
2019-11-05 11:05:00,105.19,105.38,105.17,105.3,27442.0,89.4063,89.5678,89.3893,89.4998,27442.0
2019-11-05 11:10:00,105.31,105.39,105.3,105.39,40434.0,89.5083,89.5763,89.4998,89.5763,40434.0
2019-11-05 11:15:00,105.39,105.52,105.37,105.39,43820.0,89.5763,89.6868,89.5593,89.5763,43820.0
2019-11-05 11:20:00,105.41,105.41,105.2,105.22,24954.0,89.5933,89.5933,89.4148,89.4318,24954.0
2019-11-05 11:25:00,105.21,105.28,105.21,105.25,18060.0,89.4233,89.4828,89.4233,89.4573,18060.0
2019-11-05 11:30:00,105.25,105.25,105.16,105.18,23701.0,89.4573,89.4573,89.3808,89.3978,23701.0
2019-11-05 11:35:00,105.18,105.27,105.14,105.16,31583.0,89.3978,89.4743,89.3638,89.3808,31583.0
2019-11-05 11:40:00,105.15,105.15,105.0,105.04,42835.0,89.3723,89.3723,89.2448,89.2788,42835.0
2019-11-05 11:45:00,105.03,105.09,104.92,105.0,33862.0,89.2703,89.3213,89.1768,89.2448,33862.0
2019-11-05 11:50:00,105.01,105.22,104.98,105.19,24413.0,89.2533,89.4318,89.2278,89.4063,24413.0
2019-11-05 11:55:00,105.19,105.19,105.05,105.1,23659.0,89.4063,89.4063,89.2873,89.3298,23659.0
2019-11-05 12:00:00,105.1,105.34,105.09,105.3,24187.0,89.3298,89.5338,89.3213,89.4998,24187.0
2019-11-05 12:05:00,105.31,105.34,105.25,105.28,17609.0,89.5083,89.5338,89.4573,89.4828,17609.0
2019-11-05 12:10:00,105.28,105.29,105.2,105.2,10691.0,89.4828,89.4913,89.4148,89.4148,10691.0
2019-11-05 12:15:00,105.2,105.2,104.98,104.99,18307.0,89.4148,89.4148,89.2278,89.2363,18307.0
2019-11-05 12:20:00,104.99,105.02,104.88,104.9,23408.0,89.2363,89.2618,89.1428,89.1598,23408.0
2019-11-05 12:25:00,104.91,105.1,104.9,105.03,23417.0,89.1683,89.3298,89.1598,89.2703,23417.0
2019-11-05 12:30:00,105.03,105.12,104.92,105.1,27810.0,89.2703,89.3468,89.1768,89.3298,27810.0
2019-11-05 12:35:00,105.08,105.2,105.08,105.18,15515.0,89.3128,89.4148,89.3128,89.3978,15515.0
2019-11-05 12:40:00,105.19,105.4,105.19,105.38,19806.0,89.4063,89.5848,89.4063,89.5678,19806.0
2019-11-05 12:45:00,105.35,105.4,105.25,105.27,26695.0,89.5423,89.5848,89.4573,89.4743,26695.0
2019-11-05 12:50:00,105.28,105.35,105.24,105.35,18990.0,89.4828,89.5423,89.4488,89.5423,18990.0
2019-11-05 12:55:00,105.35,105.39,105.32,105.36,15171.0,89.5423,89.5763,89.5168,89.5508,15171.0
2019-11-05 13:00:00,105.33,105.34,105.24,105.26,21157.0,89.5253,89.5338,89.4488,89.4658,21157.0
2019-11-05 13:05:00,105.26,105.34,105.24,105.27,18475.0,89.4658,89.5338,89.4488,89.4743,18475.0
2019-11-05 13:10:00,105.28,105.38,105.26,105.37,15185.0,89.4828,89.5678,89.4658,89.5593,15185.0
2019-11-05 13:15:00,105.36,105.55,105.36,105.49,19675.0,89.5508,89.7123,89.5508,89.6613,19675.0
2019-11-05 13:20:00,105.5,105.57,105.47,105.51,20504.0,89.6698,89.7293,89.6443,89.6783,20504.0
2019-11-05 13:25:00,105.5,105.51,105.43,105.46,12749.0,89.6698,89.6783,89.6103,89.6358,12749.0
2019-11-05 13:30:00,105.44,105.45,105.31,105.36,18072.0,89.6188,89.6273,89.5083,89.5508,18072.0
2019-11-05 13:35:00,105.37,105.37,105.29,105.3,14246.0,89.5593,89.5593,89.4913,89.4998,14246.0
2019-11-05 13:40:00,105.3,105.33,105.27,105.28,15062.0,89.4998,89.5253,89.4743,89.4828,15062.0
2019-11-05 13:45:00,105.26,105.34,105.23,105.33,12729.0,89.4658,89.5338,89.4403,89.5253,12729.0
2019-11-05 13:50:00,105.34,105.41,105.29,105.4,21209.0,89.5338,89.5933,89.4913,89.5848,21209.0
2019-11-05 13:55:00,105.4,105.49,105.39,105.47,19239.0,89.5848,89.6613,89.5763,89.6443,19239.0
2019-11-05 14:00:00,105.48,105.49,105.43,105.44,16118.0,89.6528,89.6613,89.6103,89.6188,16118.0
2019-11-05 14:05:00,105.43,105.52,105.41,105.52,21248.0,89.6103,89.6868,89.5933,89.6868,21248.0
2019-11-05 14:10:00,105.53,105.64,105.51,105.62,15857.0,89.6953,89.7888,89.6783,89.7718,15857.0
2019-11-05 14:15:00,105.6,105.69,105.6,105.63,19999.0,89.7548,89.8313,89.7548,89.7803,19999.0
2019-11-05 14:20:00,105.62,105.63,105.54,105.59,11107.0,89.7718,89.7803,89.7038,89.7463,11107.0
2019-11-05 14:25:00,105.58,105.64,105.56,105.59,17408.0,89.7378,89.7888,89.7208,89.7463,17408.0
2019-11-05 14:30:00,105.59,105.66,105.55,105.61,15421.0,89.7463,89.8058,89.7123,89.7633,15421.0
2019-11-05 14:35:00,105.61,105.65,105.59,105.65,16484.0,89.7633,89.7973,89.7463,89.7973,16484.0
2019-11-05 14:40:00,105.67,105.71,105.62,105.7,23799.0,89.8143,89.8483,89.7718,89.8398,23799.0
2019-11-05 14:45:00,105.7,105.72,105.63,105.67,18235.0,89.8398,89.8568,89.7803,89.8143,18235.0
2019-11-05 14:50:00,105.67,105.71,105.63,105.67,28956.0,89.8143,89.8483,89.7803,89.8143,28956.0
2019-11-05 14:55:00,105.67,105.72,105.65,105.7,12223.0,89.8143,89.8568,89.7973,89.8398,12223.0
2019-11-05 15:00:00,105.69,105.7,105.64,105.67,16173.0,89.8313,89.8398,89.7888,89.8143,16173.0
2019-11-05 15:05:00,105.67,105.72,105.64,105.7,16552.0,89.8143,89.8568,89.7888,89.8398,16552.0
2019-11-05 15:10:00,105.69,105.75,105.66,105.73,20251.0,89.8313,89.8823,89.8058,89.8653,20251.0
2019-11-05 15:15:00,105.73,105.77,105.73,105.76,18412.0,89.8653,89.8993,89.8653,89.8908,18412.0
2019-11-05 15:20:00,105.75,105.82,105.74,105.8,21975.0,89.8823,89.9418,89.8738,89.9248,21975.0
2019-11-05 15:25:00,105.8,105.81,105.73,105.73,23013.0,89.9248,89.9333,89.8653,89.8653,23013.0
2019-11-05 15:30:00,105.73,105.76,105.61,105.65,43794.0,89.8653,89.8908,89.7633,89.7973,43794.0
2019-11-05 15:35:00,105.65,105.67,105.57,105.62,33889.0,89.7973,89.8143,89.7293,89.7718,33889.0
2019-11-05 15:40:00,105.62,105.72,105.6,105.61,41333.0,89.7718,89.8568,89.7548,89.7633,41333.0
2019-11-05 15:45:00,105.61,105.62,105.51,105.53,54565.0,89.7633,89.7718,89.6783,89.6953,54565.0
2019-11-05 15:50:00,105.52,105.65,105.51,105.61,80558.0,89.6868,89.7973,89.6783,89.7633,80558.0
2019-11-05 15:55:00,105.61,105.68,105.49,105.55,271512.0,89.7633,89.8228,89.6613,89.7123,271512.0
2019-11-06 09:30:00,105.76,106.0,105.53,105.61,84489.0,89.8908,90.0948,89.6953,89.7633,84489.0
2019-11-06 09:35:00,105.59,105.97,105.55,105.81,29967.0,89.7463,90.0693,89.7123,89.9333,29967.0
2019-11-06 09:40:00,105.87,105.96,105.74,105.91,10671.0,89.9843,90.0608,89.8738,90.0183,10671.0
2019-11-06 09:45:00,105.89,106.14,105.87,106.02,22495.0,90.0013,90.2138,89.9843,90.1118,22495.0
2019-11-06 09:50:00,106.03,106.15,105.97,106.05,14050.0,90.1203,90.2223,90.0693,90.1373,14050.0
2019-11-06 09:55:00,106.04,106.1,105.95,106.1,22807.0,90.1288,90.1798,90.0523,90.1798,22807.0
2019-11-06 10:00:00,106.1,106.23,106.05,106.2,32160.0,90.1798,90.2903,90.1373,90.2648,32160.0
2019-11-06 10:05:00,106.2,106.22,106.05,106.17,14767.0,90.2648,90.2818,90.1373,90.2393,14767.0
2019-11-06 10:10:00,106.2,106.26,106.11,106.18,21834.0,90.2648,90.3158,90.1883,90.2478,21834.0
2019-11-06 10:15:00,106.18,106.35,106.18,106.32,17659.0,90.2478,90.3923,90.2478,90.3668,17659.0
2019-11-06 10:20:00,106.31,106.33,106.27,106.28,12045.0,90.3583,90.3753,90.3243,90.3328,12045.0
2019-11-06 10:25:00,106.3,106.45,106.29,106.44,18872.0,90.3498,90.4773,90.3413,90.4688,18872.0
2019-11-06 10:30:00,106.46,106.7,106.46,106.69,13810.0,90.4858,90.6898,90.4858,90.6813,13810.0
2019-11-06 10:35:00,106.67,106.68,106.57,106.59,21056.0,90.6643,90.6728,90.5793,90.5963,21056.0
2019-11-06 10:40:00,106.59,106.59,106.42,106.42,8250.0,90.5963,90.5963,90.4518,90.4518,8250.0
2019-11-06 10:45:00,106.41,106.62,106.4,106.62,14135.0,90.4433,90.6218,90.4348,90.6218,14135.0
2019-11-06 10:50:00,106.61,106.65,106.52,106.57,18705.0,90.6133,90.6473,90.5368,90.5793,18705.0
2019-11-06 10:55:00,106.59,106.64,106.55,106.59,15718.0,90.5963,90.6388,90.5623,90.5963,15718.0
2019-11-06 11:00:00,106.58,106.58,106.47,106.57,13031.0,90.5878,90.5878,90.4943,90.5793,13031.0
2019-11-06 11:05:00,106.58,106.72,106.57,106.72,16997.0,90.5878,90.7068,90.5793,90.7068,16997.0
2019-11-06 11:10:00,106.73,106.79,106.72,106.76,15058.0,90.7153,90.7663,90.7068,90.7408,15058.0
2019-11-06 11:15:00,106.76,106.85,106.76,106.8,29574.0,90.7408,90.8173,90.7408,90.7748,29574.0
2019-11-06 11:20:00,106.8,106.8,106.65,106.66,13666.0,90.7748,90.7748,90.6473,90.6558,13666.0
2019-11-06 11:25:00,106.67,106.74,106.64,106.69,24369.0,90.6643,90.7238,90.6388,90.6813,24369.0
2019-11-06 11:30:00,106.72,106.82,106.71,106.76,10771.0,90.7068,90.7918,90.6983,90.7408,10771.0
2019-11-06 11:35:00,106.76,106.83,106.72,106.8,11058.0,90.7408,90.8003,90.7068,90.7748,11058.0
2019-11-06 11:40:00,106.77,107.0,106.75,106.78,32043.0,90.7493,90.9447,90.7323,90.7578,32043.0
2019-11-06 11:45:00,106.75,106.76,106.59,106.69,31858.0,90.7323,90.7408,90.5963,90.6813,31858.0
2019-11-06 11:50:00,106.67,106.77,106.61,106.76,16068.0,90.6643,90.7493,90.6133,90.7408,16068.0
2019-11-06 11:55:00,106.76,106.83,106.74,106.74,9648.0,90.7408,90.8003,90.7238,90.7238,9648.0
2019-11-06 12:00:00,106.73,106.94,106.71,106.91,28269.0,90.7153,90.8937,90.6983,90.8682,28269.0
2019-11-06 12:05:00,106.92,107.04,106.91,107.0,32312.0,90.8767,90.9787,90.8682,90.9447,32312.0
2019-11-06 12:10:00,107.01,107.08,107.0,107.06,10387.0,90.9532,91.0127,90.9447,90.9957,10387.0
2019-11-06 12:15:00,107.05,107.06,106.93,107.04,23697.0,90.9872,90.9957,90.8852,90.9787,23697.0
2019-11-06 12:20:00,107.04,107.05,106.94,107.0,17737.0,90.9787,90.9872,90.8937,90.9447,17737.0
2019-11-06 12:25:00,107.01,107.03,106.91,106.94,24627.0,90.9532,90.9702,90.8682,90.8937,24627.0
2019-11-06 12:30:00,106.93,107.05,106.92,107.04,16094.0,90.8852,90.9872,90.8767,90.9787,16094.0
2019-11-06 12:35:00,107.03,107.11,106.98,107.11,9981.0,90.9702,91.0382,90.9277,91.0382,9981.0
2019-11-06 12:40:00,107.11,107.14,107.06,107.09,11593.0,91.0382,91.0637,90.9957,91.0212,11593.0
2019-11-06 12:45:00,107.07,107.07,107.02,107.04,9517.0,91.0042,91.0042,90.9617,90.9787,9517.0
2019-11-06 12:50:00,107.02,107.04,106.91,106.93,16411.0,90.9617,90.9787,90.8682,90.8852,16411.0
2019-11-06 12:55:00,106.94,106.99,106.92,106.95,7803.0,90.8937,90.9362,90.8767,90.9022,7803.0
2019-11-06 13:00:00,106.98,106.98,106.86,106.91,20424.0,90.9277,90.9277,90.8258,90.8682,20424.0
2019-11-06 13:05:00,106.91,106.99,106.89,106.99,30021.0,90.8682,90.9362,90.8513,90.9362,30021.0
2019-11-06 13:10:00,106.98,107.0,106.95,106.99,6818.0,90.9277,90.9447,90.9022,90.9362,6818.0
2019-11-06 13:15:00,106.98,107.07,106.94,107.07,12462.0,90.9277,91.0042,90.8937,91.0042,12462.0
2019-11-06 13:20:00,107.06,107.14,107.05,107.11,16991.0,90.9957,91.0637,90.9872,91.0382,16991.0
2019-11-06 13:25:00,107.14,107.25,107.13,107.25,17530.0,91.0637,91.1572,91.0552,91.1572,17530.0
2019-11-06 13:30:00,107.25,107.28,107.15,107.15,11418.0,91.1572,91.1827,91.0722,91.0722,11418.0
2019-11-06 13:35:00,107.14,107.2,107.1,107.17,16309.0,91.0637,91.1147,91.0297,91.0892,16309.0
2019-11-06 13:40:00,107.17,107.21,107.15,107.15,9048.0,91.0892,91.1232,91.0722,91.0722,9048.0
2019-11-06 13:45:00,107.16,107.18,107.03,107.06,10841.0,91.0807,91.0977,90.9702,90.9957,10841.0
2019-11-06 13:50:00,107.06,107.17,107.03,107.15,23854.0,90.9957,91.0892,90.9702,91.0722,23854.0
2019-11-06 13:55:00,107.13,107.17,107.11,107.14,17316.0,91.0552,91.0892,91.0382,91.0637,17316.0
2019-11-06 14:00:00,107.13,107.17,107.07,107.14,69240.0,91.0552,91.0892,91.0042,91.0637,69240.0
2019-11-06 14:05:00,107.13,107.2,107.08,107.2,48154.0,91.0552,91.1147,91.0127,91.1147,48154.0
2019-11-06 14:10:00,107.18,107.22,107.15,107.22,14069.0,91.0977,91.1317,91.0722,91.1317,14069.0
2019-11-06 14:15:00,107.21,107.23,107.18,107.21,9230.0,91.1232,91.1402,91.0977,91.1232,9230.0
2019-11-06 14:20:00,107.21,107.22,107.1,107.12,23092.0,91.1232,91.1317,91.0297,91.0467,23092.0
2019-11-06 14:25:00,107.13,107.18,107.13,107.14,14138.0,91.0552,91.0977,91.0552,91.0637,14138.0
2019-11-06 14:30:00,107.14,107.15,107.1,107.12,18086.0,91.0637,91.0722,91.0297,91.0467,18086.0
2019-11-06 14:35:00,107.12,107.12,107.02,107.04,13946.0,91.0467,91.0467,90.9617,90.9787,13946.0
2019-11-06 14:40:00,107.05,107.13,107.03,107.1,12816.0,90.9872,91.0552,90.9702,91.0297,12816.0
2019-11-06 14:45:00,107.09,107.14,107.08,107.14,15895.0,91.0212,91.0637,91.0127,91.0637,15895.0
2019-11-06 14:50:00,107.14,107.16,107.05,107.06,21898.0,91.0637,91.0807,90.9872,90.9957,21898.0
2019-11-06 14:55:00,107.05,107.11,107.03,107.1,9050.0,90.9872,91.0382,90.9702,91.0297,9050.0
2019-11-06 15:00:00,107.1,107.1,106.87,106.9,21751.0,91.0297,91.0297,90.8343,90.8598,21751.0
2019-11-06 15:05:00,106.9,107.05,106.89,107.04,40281.0,90.8598,90.9872,90.8513,90.9787,40281.0
2019-11-06 15:10:00,107.05,107.12,107.04,107.1,18226.0,90.9872,91.0467,90.9787,91.0297,18226.0
2019-11-06 15:15:00,107.08,107.22,107.08,107.22,16972.0,91.0127,91.1317,91.0127,91.1317,16972.0
2019-11-06 15:20:00,107.22,107.25,107.19,107.19,22343.0,91.1317,91.1572,91.1062,91.1062,22343.0
2019-11-06 15:25:00,107.2,107.22,107.11,107.11,26381.0,91.1147,91.1317,91.0382,91.0382,26381.0
2019-11-06 15:30:00,107.11,107.12,106.94,106.97,27380.0,91.0382,91.0467,90.8937,90.9192,27380.0
2019-11-06 15:35:00,106.97,106.99,106.94,106.97,36832.0,90.9192,90.9362,90.8937,90.9192,36832.0
2019-11-06 15:40:00,106.96,107.0,106.95,106.99,38075.0,90.9107,90.9447,90.9022,90.9362,38075.0
2019-11-06 15:45:00,106.98,107.07,106.96,107.01,40317.0,90.9277,91.0042,90.9107,90.9532,40317.0
2019-11-06 15:50:00,107.02,107.06,106.95,107.01,52001.0,90.9617,90.9957,90.9022,90.9532,52001.0
2019-11-06 15:55:00,107.02,107.08,106.85,106.86,173752.0,90.9617,91.0127,90.8173,90.8258,173752.0
2019-11-07 09:30:00,107.35,107.48,107.03,107.04,86810.0,91.2422,91.3527,90.9702,90.9787,86810.0
2019-11-07 09:35:00,107.06,107.16,106.9,106.99,10468.0,90.9957,91.0807,90.8598,90.9362,10468.0
2019-11-07 09:40:00,107.03,107.08,106.9,107.07,9415.0,90.9702,91.0127,90.8598,91.0042,9415.0
2019-11-07 09:45:00,107.09,107.22,107.05,107.2,13791.0,91.0212,91.1317,90.9872,91.1147,13791.0
2019-11-07 09:50:00,107.21,107.21,106.91,107.02,17984.0,91.1232,91.1232,90.8682,90.9617,17984.0
2019-11-07 09:55:00,107.01,107.19,106.96,107.19,22604.0,90.9532,91.1062,90.9107,91.1062,22604.0
2019-11-07 10:00:00,107.18,107.18,106.94,106.96,21926.0,91.0977,91.0977,90.8937,90.9107,21926.0
2019-11-07 10:05:00,106.95,106.97,106.76,106.83,23369.0,90.9022,90.9192,90.7408,90.8003,23369.0
2019-11-07 10:10:00,106.83,106.85,106.72,106.75,21403.0,90.8003,90.8173,90.7068,90.7323,21403.0
2019-11-07 10:15:00,106.73,106.79,106.67,106.77,23158.0,90.7153,90.7663,90.6643,90.7493,23158.0
2019-11-07 10:20:00,106.74,106.74,106.61,106.68,16179.0,90.7238,90.7238,90.6133,90.6728,16179.0
2019-11-07 10:25:00,106.67,106.68,106.47,106.47,23181.0,90.6643,90.6728,90.4943,90.4943,23181.0
2019-11-07 10:30:00,106.47,106.49,106.26,106.3,49967.0,90.4943,90.5113,90.3158,90.3498,49967.0
2019-11-07 10:35:00,106.27,106.4,106.23,106.4,14400.0,90.3243,90.4348,90.2903,90.4348,14400.0
2019-11-07 10:40:00,106.39,106.42,106.25,106.27,18212.0,90.4263,90.4518,90.3073,90.3243,18212.0
2019-11-07 10:45:00,106.28,106.31,106.19,106.22,16718.0,90.3328,90.3583,90.2563,90.2818,16718.0
2019-11-07 10:50:00,106.22,106.61,106.2,106.47,66705.0,90.2818,90.6133,90.2648,90.4943,66705.0
2019-11-07 10:55:00,106.48,106.53,106.35,106.36,27258.0,90.5028,90.5453,90.3923,90.4008,27258.0
2019-11-07 11:00:00,106.37,106.38,106.26,106.35,22113.0,90.4093,90.4178,90.3158,90.3923,22113.0
2019-11-07 11:05:00,106.34,106.34,106.12,106.13,21630.0,90.3838,90.3838,90.1968,90.2053,21630.0
2019-11-07 11:10:00,106.13,106.26,106.11,106.25,21891.0,90.2053,90.3158,90.1883,90.3073,21891.0
2019-11-07 11:15:00,106.25,106.25,106.09,106.13,23768.0,90.3073,90.3073,90.1713,90.2053,23768.0
2019-11-07 11:20:00,106.12,106.16,106.03,106.04,18858.0,90.1968,90.2308,90.1203,90.1288,18858.0
2019-11-07 11:25:00,106.05,106.22,106.02,106.22,29679.0,90.1373,90.2818,90.1118,90.2818,29679.0
2019-11-07 11:30:00,106.22,106.31,106.18,106.3,27693.0,90.2818,90.3583,90.2478,90.3498,27693.0
2019-11-07 11:35:00,106.3,106.35,106.25,106.29,23652.0,90.3498,90.3923,90.3073,90.3413,23652.0
2019-11-07 11:40:00,106.29,106.29,106.21,106.26,12452.0,90.3413,90.3413,90.2733,90.3158,12452.0
2019-11-07 11:45:00,106.26,106.36,106.24,106.34,24937.0,90.3158,90.4008,90.2988,90.3838,24937.0
2019-11-07 11:50:00,106.37,106.46,106.36,106.45,16450.0,90.4093,90.4858,90.4008,90.4773,16450.0
2019-11-07 11:55:00,106.44,106.59,106.37,106.5,39333.0,90.4688,90.5963,90.4093,90.5198,39333.0
2019-11-07 12:00:00,106.53,106.54,106.39,106.39,18666.0,90.5453,90.5538,90.4263,90.4263,18666.0
2019-11-07 12:05:00,106.39,106.39,106.29,106.29,9472.0,90.4263,90.4263,90.3413,90.3413,9472.0
2019-11-07 12:10:00,106.28,106.28,106.08,106.08,19891.0,90.3328,90.3328,90.1628,90.1628,19891.0
2019-11-07 12:15:00,106.06,106.13,106.05,106.08,22823.0,90.1458,90.2053,90.1373,90.1628,22823.0
2019-11-07 12:20:00,106.09,106.26,106.08,106.24,15122.0,90.1713,90.3158,90.1628,90.2988,15122.0
2019-11-07 12:25:00,106.24,106.32,106.17,106.2,18718.0,90.2988,90.3668,90.2393,90.2648,18718.0
2019-11-07 12:30:00,106.19,106.24,106.17,106.24,6624.0,90.2563,90.2988,90.2393,90.2988,6624.0
2019-11-07 12:35:00,106.26,106.29,106.21,106.24,12520.0,90.3158,90.3413,90.2733,90.2988,12520.0
2019-11-07 12:40:00,106.23,106.24,106.16,106.19,12294.0,90.2903,90.2988,90.2308,90.2563,12294.0
2019-11-07 12:45:00,106.18,106.26,106.16,106.26,11878.0,90.2478,90.3158,90.2308,90.3158,11878.0
2019-11-07 12:50:00,106.26,106.31,106.25,106.29,10941.0,90.3158,90.3583,90.3073,90.3413,10941.0
2019-11-07 12:55:00,106.3,106.39,106.3,106.39,10012.0,90.3498,90.4263,90.3498,90.4263,10012.0
2019-11-07 13:00:00,106.39,106.43,106.37,106.41,12539.0,90.4263,90.4603,90.4093,90.4433,12539.0
2019-11-07 13:05:00,106.4,106.42,106.36,106.39,20956.0,90.4348,90.4518,90.4008,90.4263,20956.0
2019-11-07 13:10:00,106.39,106.4,106.31,106.31,10278.0,90.4263,90.4348,90.3583,90.3583,10278.0
2019-11-07 13:15:00,106.32,106.41,106.31,106.37,11320.0,90.3668,90.4433,90.3583,90.4093,11320.0
2019-11-07 13:20:00,106.38,106.38,106.27,106.28,24955.0,90.4178,90.4178,90.3243,90.3328,24955.0
2019-11-07 13:25:00,106.28,106.36,106.28,106.36,6273.0,90.3328,90.4008,90.3328,90.4008,6273.0
2019-11-07 13:30:00,106.37,106.4,106.34,106.36,8263.0,90.4093,90.4348,90.3838,90.4008,8263.0
2019-11-07 13:35:00,106.36,106.4,106.33,106.36,7664.0,90.4008,90.4348,90.3753,90.4008,7664.0
2019-11-07 13:40:00,106.36,106.42,106.34,106.35,6810.0,90.4008,90.4518,90.3838,90.3923,6810.0
2019-11-07 13:45:00,106.35,106.43,106.35,106.4,14340.0,90.3923,90.4603,90.3923,90.4348,14340.0
2019-11-07 13:50:00,106.42,106.48,106.41,106.45,9564.0,90.4518,90.5028,90.4433,90.4773,9564.0
2019-11-07 13:55:00,106.45,106.46,106.39,106.41,9560.0,90.4773,90.4858,90.4263,90.4433,9560.0
2019-11-07 14:00:00,106.41,106.49,106.4,106.47,13850.0,90.4433,90.5113,90.4348,90.4943,13850.0
2019-11-07 14:05:00,106.47,106.48,106.41,106.42,19703.0,90.4943,90.5028,90.4433,90.4518,19703.0
2019-11-07 14:10:00,106.44,106.56,106.44,106.55,12888.0,90.4688,90.5708,90.4688,90.5623,12888.0
2019-11-07 14:15:00,106.55,106.58,106.52,106.56,14478.0,90.5623,90.5878,90.5368,90.5708,14478.0
2019-11-07 14:20:00,106.56,106.61,106.54,106.59,10668.0,90.5708,90.6133,90.5538,90.5963,10668.0
2019-11-07 14:25:00,106.6,106.6,106.5,106.52,19021.0,90.6048,90.6048,90.5198,90.5368,19021.0
2019-11-07 14:30:00,106.53,106.53,106.49,106.5,13066.0,90.5453,90.5453,90.5113,90.5198,13066.0
2019-11-07 14:35:00,106.51,106.52,106.43,106.49,13786.0,90.5283,90.5368,90.4603,90.5113,13786.0
2019-11-07 14:40:00,106.49,106.52,106.27,106.41,33689.0,90.5113,90.5368,90.3243,90.4433,33689.0
2019-11-07 14:45:00,106.4,106.44,106.39,106.42,6651.0,90.4348,90.4688,90.4263,90.4518,6651.0
2019-11-07 14:50:00,106.39,106.54,106.38,106.5,7354.0,90.4263,90.5538,90.4178,90.5198,7354.0
2019-11-07 14:55:00,106.52,106.58,106.52,106.58,9349.0,90.5368,90.5878,90.5368,90.5878,9349.0
2019-11-07 15:00:00,106.58,106.63,106.57,106.59,12246.0,90.5878,90.6303,90.5793,90.5963,12246.0
2019-11-07 15:05:00,106.58,106.59,106.49,106.49,12074.0,90.5878,90.5963,90.5113,90.5113,12074.0
2019-11-07 15:10:00,106.49,106.49,106.43,106.46,11679.0,90.5113,90.5113,90.4603,90.4858,11679.0
2019-11-07 15:15:00,106.45,106.45,106.35,106.39,7059.0,90.4773,90.4773,90.3923,90.4263,7059.0
2019-11-07 15:20:00,106.38,106.43,106.33,106.39,15982.0,90.4178,90.4603,90.3753,90.4263,15982.0
2019-11-07 15:25:00,106.38,106.44,106.35,106.43,21706.0,90.4178,90.4688,90.3923,90.4603,21706.0
2019-11-07 15:30:00,106.44,106.51,106.43,106.5,19102.0,90.4688,90.5283,90.4603,90.5198,19102.0
2019-11-07 15:35:00,106.5,106.51,106.43,106.49,21818.0,90.5198,90.5283,90.4603,90.5113,21818.0
2019-11-07 15:40:00,106.49,106.52,106.43,106.44,19369.0,90.5113,90.5368,90.4603,90.4688,19369.0
2019-11-07 15:45:00,106.45,106.6,106.45,106.59,38841.0,90.4773,90.6048,90.4773,90.5963,38841.0
2019-11-07 15:50:00,106.6,106.67,106.56,106.61,53385.0,90.6048,90.6643,90.5708,90.6133,53385.0
2019-11-07 15:55:00,106.61,106.81,106.61,106.79,115279.0,90.6133,90.7833,90.6133,90.7663,115279.0
2019-11-08 09:30:00,107.12,107.23,106.73,107.22,64612.0,91.0467,91.1402,90.7153,91.1317,64612.0
2019-11-08 09:35:00,107.17,107.42,107.1,107.37,30301.0,91.0892,91.3017,91.0297,91.2592,30301.0
2019-11-08 09:40:00,107.39,107.59,107.37,107.39,24246.0,91.2762,91.4462,91.2592,91.2762,24246.0
2019-11-08 09:45:00,107.37,107.5,107.26,107.3,16950.0,91.2592,91.3697,91.1657,91.1997,16950.0
2019-11-08 09:50:00,107.31,107.36,107.11,107.16,18988.0,91.2082,91.2507,91.0382,91.0807,18988.0
2019-11-08 09:55:00,107.18,107.25,107.0,107.0,29136.0,91.0977,91.1572,90.9447,90.9447,29136.0
2019-11-08 10:00:00,107.06,107.32,107.02,107.22,26556.0,90.9957,91.2167,90.9617,91.1317,26556.0
2019-11-08 10:05:00,107.22,107.34,107.15,107.24,19116.0,91.1317,91.2337,91.0722,91.1487,19116.0
2019-11-08 10:10:00,107.22,107.26,107.11,107.11,11994.0,91.1317,91.1657,91.0382,91.0382,11994.0
2019-11-08 10:15:00,107.14,107.24,107.14,107.15,13066.0,91.0637,91.1487,91.0637,91.0722,13066.0
2019-11-08 10:20:00,107.17,107.21,107.07,107.19,21259.0,91.0892,91.1232,91.0042,91.1062,21259.0
2019-11-08 10:25:00,107.2,107.33,107.17,107.32,18531.0,91.1147,91.2252,91.0892,91.2167,18531.0
2019-11-08 10:30:00,107.33,107.34,107.2,107.23,21593.0,91.2252,91.2337,91.1147,91.1402,21593.0
2019-11-08 10:35:00,107.22,107.22,107.07,107.08,11521.0,91.1317,91.1317,91.0042,91.0127,11521.0
2019-11-08 10:40:00,107.08,107.15,107.03,107.04,15161.0,91.0127,91.0722,90.9702,90.9787,15161.0
2019-11-08 10:45:00,107.03,107.03,106.82,106.87,13923.0,90.9702,90.9702,90.7918,90.8343,13923.0
2019-11-08 10:50:00,106.85,106.98,106.79,106.98,12609.0,90.8173,90.9277,90.7663,90.9277,12609.0
2019-11-08 10:55:00,106.95,107.04,106.88,106.96,11877.0,90.9022,90.9787,90.8428,90.9107,11877.0
2019-11-08 11:00:00,106.98,107.02,106.93,106.95,12154.0,90.9277,90.9617,90.8852,90.9022,12154.0
2019-11-08 11:05:00,106.95,107.01,106.88,107.01,20012.0,90.9022,90.9532,90.8428,90.9532,20012.0
2019-11-08 11:10:00,107.01,107.16,107.01,107.14,12423.0,90.9532,91.0807,90.9532,91.0637,12423.0
2019-11-08 11:15:00,107.13,107.15,107.08,107.09,39750.0,91.0552,91.0722,91.0127,91.0212,39750.0
2019-11-08 11:20:00,107.12,107.21,107.12,107.16,13457.0,91.0467,91.1232,91.0467,91.0807,13457.0
2019-11-08 11:25:00,107.17,107.18,107.12,107.15,21148.0,91.0892,91.0977,91.0467,91.0722,21148.0
2019-11-08 11:30:00,107.14,107.19,107.1,107.15,19856.0,91.0637,91.1062,91.0297,91.0722,19856.0
2019-11-08 11:35:00,107.16,107.16,107.04,107.09,9708.0,91.0807,91.0807,90.9787,91.0212,9708.0
2019-11-08 11:40:00,107.08,107.09,106.95,107.03,14629.0,91.0127,91.0212,90.9022,90.9702,14629.0
2019-11-08 11:45:00,107.04,107.11,107.04,107.11,7141.0,90.9787,91.0382,90.9787,91.0382,7141.0
2019-11-08 11:50:00,107.1,107.15,107.02,107.15,23347.0,91.0297,91.0722,90.9617,91.0722,23347.0
2019-11-08 11:55:00,107.14,107.19,107.12,107.17,9704.0,91.0637,91.1062,91.0467,91.0892,9704.0
2019-11-08 12:00:00,107.16,107.26,107.14,107.25,9274.0,91.0807,91.1657,91.0637,91.1572,9274.0
2019-11-08 12:05:00,107.25,107.25,107.2,107.23,8425.0,91.1572,91.1572,91.1147,91.1402,8425.0
2019-11-08 12:10:00,107.22,107.27,107.15,107.17,12059.0,91.1317,91.1742,91.0722,91.0892,12059.0
2019-11-08 12:15:00,107.14,107.18,107.13,107.14,10189.0,91.0637,91.0977,91.0552,91.0637,10189.0
2019-11-08 12:20:00,107.14,107.17,107.13,107.17,4888.0,91.0637,91.0892,91.0552,91.0892,4888.0
2019-11-08 12:25:00,107.15,107.15,107.07,107.09,9989.0,91.0722,91.0722,91.0042,91.0212,9989.0
2019-11-08 12:30:00,107.06,107.13,107.06,107.12,5213.0,90.9957,91.0552,90.9957,91.0467,5213.0
2019-11-08 12:35:00,107.1,107.11,107.01,107.05,11140.0,91.0297,91.0382,90.9532,90.9872,11140.0
2019-11-08 12:40:00,107.04,107.04,106.95,107.0,9755.0,90.9787,90.9787,90.9022,90.9447,9755.0
2019-11-08 12:45:00,106.99,107.06,106.99,107.03,8687.0,90.9362,90.9957,90.9362,90.9702,8687.0
2019-11-08 12:50:00,107.01,107.05,106.96,107.04,8209.0,90.9532,90.9872,90.9107,90.9787,8209.0
2019-11-08 12:55:00,107.03,107.1,107.02,107.05,11756.0,90.9702,91.0297,90.9617,90.9872,11756.0
2019-11-08 13:00:00,107.06,107.11,107.05,107.07,10860.0,90.9957,91.0382,90.9872,91.0042,10860.0
2019-11-08 13:05:00,107.04,107.14,107.04,107.12,14186.0,90.9787,91.0637,90.9787,91.0467,14186.0
2019-11-08 13:10:00,107.12,107.14,107.09,107.1,10356.0,91.0467,91.0637,91.0212,91.0297,10356.0
2019-11-08 13:15:00,107.12,107.13,107.04,107.08,19541.0,91.0467,91.0552,90.9787,91.0127,19541.0
2019-11-08 13:20:00,107.09,107.1,107.03,107.05,17257.0,91.0212,91.0297,90.9702,90.9872,17257.0
2019-11-08 13:25:00,107.05,107.14,107.0,107.05,40125.0,90.9872,91.0637,90.9447,90.9872,40125.0
2019-11-08 13:30:00,107.07,107.07,106.97,107.02,14450.0,91.0042,91.0042,90.9192,90.9617,14450.0
2019-11-08 13:35:00,107.02,107.06,107.01,107.06,9913.0,90.9617,90.9957,90.9532,90.9957,9913.0
2019-11-08 13:40:00,107.05,107.12,107.02,107.12,12657.0,90.9872,91.0467,90.9617,91.0467,12657.0
2019-11-08 13:45:00,107.11,107.16,107.07,107.07,12306.0,91.0382,91.0807,91.0042,91.0042,12306.0
2019-11-08 13:50:00,107.07,107.08,107.03,107.05,9835.0,91.0042,91.0127,90.9702,90.9872,9835.0
2019-11-08 13:55:00,107.06,107.13,107.03,107.06,30993.0,90.9957,91.0552,90.9702,90.9957,30993.0
2019-11-08 14:00:00,107.06,107.08,106.99,107.05,20722.0,90.9957,91.0127,90.9362,90.9872,20722.0
2019-11-08 14:05:00,107.06,107.09,107.05,107.09,14071.0,90.9957,91.0212,90.9872,91.0212,14071.0
2019-11-08 14:10:00,107.08,107.08,107.02,107.03,18623.0,91.0127,91.0127,90.9617,90.9702,18623.0
2019-11-08 14:15:00,107.02,107.02,106.9,106.92,12393.0,90.9617,90.9617,90.8598,90.8767,12393.0
2019-11-08 14:20:00,106.93,106.93,106.83,106.83,11264.0,90.8852,90.8852,90.8003,90.8003,11264.0
2019-11-08 14:25:00,106.83,106.84,106.78,106.81,8115.0,90.8003,90.8088,90.7578,90.7833,8115.0
2019-11-08 14:30:00,106.81,106.81,106.74,106.77,20024.0,90.7833,90.7833,90.7238,90.7493,20024.0
2019-11-08 14:35:00,106.77,106.77,106.65,106.67,11714.0,90.7493,90.7493,90.6473,90.6643,11714.0
2019-11-08 14:40:00,106.66,106.71,106.66,106.71,7402.0,90.6558,90.6983,90.6558,90.6983,7402.0
2019-11-08 14:45:00,106.71,106.75,106.7,106.71,9927.0,90.6983,90.7323,90.6898,90.6983,9927.0
2019-11-08 14:50:00,106.7,106.78,106.69,106.78,8963.0,90.6898,90.7578,90.6813,90.7578,8963.0
2019-11-08 14:55:00,106.78,106.87,106.77,106.87,9398.0,90.7578,90.8343,90.7493,90.8343,9398.0
2019-11-08 15:00:00,106.87,106.96,106.86,106.94,11515.0,90.8343,90.9107,90.8258,90.8937,11515.0
2019-11-08 15:05:00,106.94,106.95,106.86,106.9,18974.0,90.8937,90.9022,90.8258,90.8598,18974.0
2019-11-08 15:10:00,106.91,106.91,106.88,106.91,14162.0,90.8682,90.8682,90.8428,90.8682,14162.0
2019-11-08 15:15:00,106.92,106.94,106.87,106.88,16679.0,90.8767,90.8937,90.8343,90.8428,16679.0
2019-11-08 15:20:00,106.88,106.92,106.85,106.87,14806.0,90.8428,90.8767,90.8173,90.8343,14806.0
2019-11-08 15:25:00,106.87,106.87,106.78,106.79,11244.0,90.8343,90.8343,90.7578,90.7663,11244.0
2019-11-08 15:30:00,106.8,106.88,106.78,106.83,22538.0,90.7748,90.8428,90.7578,90.8003,22538.0
2019-11-08 15:35:00,106.83,106.91,106.82,106.89,24505.0,90.8003,90.8682,90.7918,90.8513,24505.0
2019-11-08 15:40:00,106.89,106.95,106.85,106.94,22790.0,90.8513,90.9022,90.8173,90.8937,22790.0
2019-11-08 15:45:00,106.93,106.94,106.86,106.91,23641.0,90.8852,90.8937,90.8258,90.8682,23641.0
2019-11-08 15:50:00,106.91,107.02,106.89,106.98,50774.0,90.8682,90.9617,90.8513,90.9277,50774.0
2019-11-08 15:55:00,106.99,107.06,106.93,107.04,144693.0,90.9362,90.9957,90.8852,90.9787,144693.0
2019-11-11 09:30:00,107.72,107.98,107.06,107.8,112919.0,91.5567,91.7777,90.9957,91.6247,112919.0
2019-11-11 09:35:00,107.79,107.94,107.5,107.63,30110.0,91.6162,91.7437,91.3697,91.4802,30110.0
2019-11-11 09:40:00,107.63,107.95,107.61,107.75,40746.0,91.4802,91.7522,91.4632,91.5822,40746.0
2019-11-11 09:45:00,107.72,107.99,107.66,107.99,26354.0,91.5567,91.7862,91.5057,91.7862,26354.0
2019-11-11 09:50:00,108.0,108.37,107.98,108.29,34532.0,91.7947,92.1092,91.7777,92.0412,34532.0
2019-11-11 09:55:00,108.28,108.58,108.24,108.54,46444.0,92.0327,92.2877,91.9987,92.2537,46444.0
2019-11-11 10:00:00,108.55,108.71,108.51,108.6,61668.0,92.2622,92.3982,92.2282,92.3047,61668.0
2019-11-11 10:05:00,108.59,108.74,108.59,108.7,40948.0,92.2962,92.4237,92.2962,92.3897,40948.0
2019-11-11 10:10:00,108.67,108.71,108.54,108.65,34953.0,92.3642,92.3982,92.2537,92.3472,34953.0
2019-11-11 10:15:00,108.63,108.72,108.62,108.65,43336.0,92.3302,92.4067,92.3217,92.3472,43336.0
2019-11-11 10:20:00,108.65,108.68,108.39,108.52,38655.0,92.3472,92.3727,92.1262,92.2367,38655.0
2019-11-11 10:25:00,108.52,108.56,108.27,108.37,22378.0,92.2367,92.2707,92.0242,92.1092,22378.0
2019-11-11 10:30:00,108.4,108.51,108.38,108.48,40086.0,92.1347,92.2282,92.1177,92.2027,40086.0
2019-11-11 10:35:00,108.48,108.48,108.34,108.36,24863.0,92.2027,92.2027,92.0837,92.1007,24863.0
2019-11-11 10:40:00,108.37,108.38,108.3,108.36,22653.0,92.1092,92.1177,92.0497,92.1007,22653.0
2019-11-11 10:45:00,108.36,108.39,108.16,108.27,33362.0,92.1007,92.1262,91.9307,92.0242,33362.0
2019-11-11 10:50:00,108.27,108.28,108.13,108.13,18908.0,92.0242,92.0327,91.9052,91.9052,18908.0
2019-11-11 10:55:00,108.13,108.19,108.06,108.17,14358.0,91.9052,91.9562,91.8457,91.9392,14358.0
2019-11-11 11:00:00,108.19,108.5,108.19,108.47,24159.0,91.9562,92.2197,91.9562,92.1942,24159.0
2019-11-11 11:05:00,108.46,108.58,108.43,108.54,12368.0,92.1857,92.2877,92.1602,92.2537,12368.0
2019-11-11 11:10:00,108.54,108.56,108.45,108.47,13506.0,92.2537,92.2707,92.1772,92.1942,13506.0
2019-11-11 11:15:00,108.47,108.49,108.34,108.34,22833.0,92.1942,92.2112,92.0837,92.0837,22833.0
2019-11-11 11:20:00,108.35,108.36,108.21,108.21,12023.0,92.0922,92.1007,91.9732,91.9732,12023.0
2019-11-11 11:25:00,108.2,108.23,108.09,108.11,37145.0,91.9647,91.9902,91.8712,91.8882,37145.0
2019-11-11 11:30:00,108.1,108.14,108.08,108.1,37300.0,91.8797,91.9137,91.8627,91.8797,37300.0
2019-11-11 11:35:00,108.11,108.15,108.07,108.12,32769.0,91.8882,91.9222,91.8542,91.8967,32769.0
2019-11-11 11:40:00,108.11,108.22,108.09,108.17,27359.0,91.8882,91.9817,91.8712,91.9392,27359.0
2019-11-11 11:45:00,108.17,108.22,108.08,108.09,17466.0,91.9392,91.9817,91.8627,91.8712,17466.0
2019-11-11 11:50:00,108.11,108.23,108.1,108.11,15177.0,91.8882,91.9902,91.8797,91.8882,15177.0
2019-11-11 11:55:00,108.1,108.17,108.07,108.14,50023.0,91.8797,91.9392,91.8542,91.9137,50023.0
2019-11-11 12:00:00,108.15,108.16,107.86,107.88,193362.0,91.9222,91.9307,91.6757,91.6927,193362.0
2019-11-11 12:05:00,107.86,107.9,107.82,107.87,15885.0,91.6757,91.7097,91.6417,91.6842,15885.0
2019-11-11 12:10:00,107.87,107.92,107.8,107.91,43307.0,91.6842,91.7267,91.6247,91.7182,43307.0
2019-11-11 12:15:00,107.93,108.0,107.85,107.95,17982.0,91.7352,91.7947,91.6672,91.7522,17982.0
2019-11-11 12:20:00,107.95,108.03,107.91,108.0,13649.0,91.7522,91.8202,91.7182,91.7947,13649.0
2019-11-11 12:25:00,107.99,108.07,107.99,108.05,11883.0,91.7862,91.8542,91.7862,91.8372,11883.0
2019-11-11 12:30:00,108.05,108.1,108.04,108.08,15073.0,91.8372,91.8797,91.8287,91.8627,15073.0
2019-11-11 12:35:00,108.08,108.14,108.04,108.09,14580.0,91.8627,91.9137,91.8287,91.8712,14580.0
2019-11-11 12:40:00,108.08,108.13,108.07,108.09,9766.0,91.8627,91.9052,91.8542,91.8712,9766.0
2019-11-11 12:45:00,108.08,108.11,108.04,108.05,18916.0,91.8627,91.8882,91.8287,91.8372,18916.0
2019-11-11 12:50:00,108.05,108.13,108.03,108.11,11037.0,91.8372,91.9052,91.8202,91.8882,11037.0
2019-11-11 12:55:00,108.1,108.17,108.09,108.12,6475.0,91.8797,91.9392,91.8712,91.8967,6475.0
2019-11-11 13:00:00,108.13,108.19,108.13,108.16,8079.0,91.9052,91.9562,91.9052,91.9307,8079.0
2019-11-11 13:05:00,108.17,108.18,108.11,108.12,14703.0,91.9392,91.9477,91.8882,91.8967,14703.0
2019-11-11 13:10:00,108.1,108.12,107.99,108.03,10855.0,91.8797,91.8967,91.7862,91.8202,10855.0
2019-11-11 13:15:00,108.02,108.04,108.0,108.01,10398.0,91.8117,91.8287,91.7947,91.8032,10398.0
2019-11-11 13:20:00,108.0,108.0,107.94,107.97,9739.0,91.7947,91.7947,91.7437,91.7692,9739.0
2019-11-11 13:25:00,107.98,108.03,107.97,108.02,11861.0,91.7777,91.8202,91.7692,91.8117,11861.0
2019-11-11 13:30:00,108.02,108.04,108.0,108.02,15327.0,91.8117,91.8287,91.7947,91.8117,15327.0
2019-11-11 13:35:00,108.03,108.09,108.03,108.07,7782.0,91.8202,91.8712,91.8202,91.8542,7782.0
2019-11-11 13:40:00,108.07,108.08,107.96,107.97,9618.0,91.8542,91.8627,91.7607,91.7692,9618.0
2019-11-11 13:45:00,107.96,107.96,107.92,107.95,11219.0,91.7607,91.7607,91.7267,91.7522,11219.0
2019-11-11 13:50:00,107.95,107.96,107.92,107.94,7200.0,91.7522,91.7607,91.7267,91.7437,7200.0
2019-11-11 13:55:00,107.94,107.94,107.85,107.92,12198.0,91.7437,91.7437,91.6672,91.7267,12198.0
2019-11-11 14:00:00,107.92,107.92,107.87,107.89,10119.0,91.7267,91.7267,91.6842,91.7012,10119.0
2019-11-11 14:05:00,107.91,107.97,107.9,107.93,12626.0,91.7182,91.7692,91.7097,91.7352,12626.0
2019-11-11 14:10:00,107.92,107.94,107.88,107.91,8598.0,91.7267,91.7437,91.6927,91.7182,8598.0
2019-11-11 14:15:00,107.91,107.95,107.91,107.92,7201.0,91.7182,91.7522,91.7182,91.7267,7201.0
2019-11-11 14:20:00,107.92,107.93,107.87,107.87,8382.0,91.7267,91.7352,91.6842,91.6842,8382.0
2019-11-11 14:25:00,107.87,107.89,107.84,107.87,22531.0,91.6842,91.7012,91.6587,91.6842,22531.0
2019-11-11 14:30:00,107.87,107.88,107.82,107.87,14786.0,91.6842,91.6927,91.6417,91.6842,14786.0
2019-11-11 14:35:00,107.87,107.88,107.82,107.88,13303.0,91.6842,91.6927,91.6417,91.6927,13303.0
2019-11-11 14:40:00,107.88,107.9,107.84,107.87,9777.0,91.6927,91.7097,91.6587,91.6842,9777.0
2019-11-11 14:45:00,107.87,107.89,107.84,107.85,17570.0,91.6842,91.7012,91.6587,91.6672,17570.0
2019-11-11 14:50:00,107.85,107.87,107.82,107.85,14019.0,91.6672,91.6842,91.6417,91.6672,14019.0
2019-11-11 14:55:00,107.86,107.91,107.86,107.89,13913.0,91.6757,91.7182,91.6757,91.7012,13913.0
2019-11-11 15:00:00,107.89,107.96,107.88,107.93,14330.0,91.7012,91.7607,91.6927,91.7352,14330.0
2019-11-11 15:05:00,107.92,107.95,107.9,107.92,19727.0,91.7267,91.7522,91.7097,91.7267,19727.0
2019-11-11 15:10:00,107.91,107.91,107.85,107.87,23892.0,91.7182,91.7182,91.6672,91.6842,23892.0
2019-11-11 15:15:00,107.87,107.9,107.85,107.89,15218.0,91.6842,91.7097,91.6672,91.7012,15218.0
2019-11-11 15:20:00,107.89,107.96,107.89,107.95,25399.0,91.7012,91.7607,91.7012,91.7522,25399.0
2019-11-11 15:25:00,107.95,107.99,107.92,107.92,22536.0,91.7522,91.7862,91.7267,91.7267,22536.0
2019-11-11 15:30:00,107.92,107.94,107.8,107.81,36480.0,91.7267,91.7437,91.6247,91.6332,36480.0
2019-11-11 15:35:00,107.8,107.8,107.69,107.74,38686.0,91.6247,91.6247,91.5312,91.5737,38686.0
2019-11-11 15:40:00,107.73,107.74,107.64,107.65,26903.0,91.5652,91.5737,91.4887,91.4972,26903.0
2019-11-11 15:45:00,107.65,107.72,107.64,107.69,38668.0,91.4972,91.5567,91.4887,91.5312,38668.0
2019-11-11 15:50:00,107.68,107.95,107.68,107.95,95578.0,91.5227,91.7522,91.5227,91.7522,95578.0
2019-11-11 15:55:00,107.95,108.0,107.91,107.97,139937.0,91.7522,91.7947,91.7182,91.7692,139937.0
2019-11-12 09:30:00,108.52,108.63,108.13,108.56,80459.0,92.2367,92.3302,91.9052,92.2707,80459.0
2019-11-12 09:35:00,108.59,108.65,108.3,108.43,28198.0,92.2962,92.3472,92.0497,92.1602,28198.0
2019-11-12 09:40:00,108.46,108.62,108.42,108.51,13880.0,92.1857,92.3217,92.1517,92.2282,13880.0
2019-11-12 09:45:00,108.51,108.57,108.44,108.46,10223.0,92.2282,92.2792,92.1687,92.1857,10223.0
2019-11-12 09:50:00,108.44,108.6,108.41,108.53,15740.0,92.1687,92.3047,92.1432,92.2452,15740.0
2019-11-12 09:55:00,108.55,108.61,108.44,108.61,14404.0,92.2622,92.3132,92.1687,92.3132,14404.0
2019-11-12 10:00:00,108.61,108.61,108.48,108.49,12550.0,92.3132,92.3132,92.2027,92.2112,12550.0
2019-11-12 10:05:00,108.51,108.65,108.47,108.61,22128.0,92.2282,92.3472,92.1942,92.3132,22128.0
2019-11-12 10:10:00,108.61,108.72,108.61,108.65,23178.0,92.3132,92.4067,92.3132,92.3472,23178.0
2019-11-12 10:15:00,108.66,108.66,108.61,108.64,7165.0,92.3557,92.3557,92.3132,92.3387,7165.0
2019-11-12 10:20:00,108.64,108.73,108.63,108.68,13903.0,92.3387,92.4152,92.3302,92.3727,13903.0
2019-11-12 10:25:00,108.7,108.74,108.66,108.71,11575.0,92.3897,92.4237,92.3557,92.3982,11575.0
2019-11-12 10:30:00,108.7,108.7,108.54,108.65,18564.0,92.3897,92.3897,92.2537,92.3472,18564.0
2019-11-12 10:35:00,108.63,108.73,108.59,108.69,20526.0,92.3302,92.4152,92.2962,92.3812,20526.0
2019-11-12 10:40:00,108.68,108.79,108.66,108.79,28472.0,92.3727,92.4662,92.3557,92.4662,28472.0
2019-11-12 10:45:00,108.78,108.9,108.73,108.75,17275.0,92.4577,92.5597,92.4152,92.4322,17275.0
2019-11-12 10:50:00,108.73,108.86,108.73,108.83,18169.0,92.4152,92.5257,92.4152,92.5002,18169.0
2019-11-12 10:55:00,108.83,108.95,108.82,108.94,21830.0,92.5002,92.6021,92.4917,92.5937,21830.0
2019-11-12 11:00:00,108.94,108.99,108.71,108.71,17318.0,92.5937,92.6361,92.3982,92.3982,17318.0
2019-11-12 11:05:00,108.72,108.73,108.47,108.49,18491.0,92.4067,92.4152,92.1942,92.2112,18491.0
2019-11-12 11:10:00,108.49,108.54,108.42,108.42,15133.0,92.2112,92.2537,92.1517,92.1517,15133.0
2019-11-12 11:15:00,108.42,108.56,108.41,108.5,12145.0,92.1517,92.2707,92.1432,92.2197,12145.0
2019-11-12 11:20:00,108.5,108.54,108.45,108.52,12631.0,92.2197,92.2537,92.1772,92.2367,12631.0
2019-11-12 11:25:00,108.5,108.51,108.41,108.46,15423.0,92.2197,92.2282,92.1432,92.1857,15423.0
2019-11-12 11:30:00,108.47,108.52,108.43,108.43,17716.0,92.1942,92.2367,92.1602,92.1602,17716.0
2019-11-12 11:35:00,108.43,108.47,108.4,108.43,18183.0,92.1602,92.1942,92.1347,92.1602,18183.0
2019-11-12 11:40:00,108.43,108.45,108.35,108.42,30712.0,92.1602,92.1772,92.0922,92.1517,30712.0
2019-11-12 11:45:00,108.4,108.44,108.33,108.41,14150.0,92.1347,92.1687,92.0752,92.1432,14150.0
2019-11-12 11:50:00,108.41,108.54,108.4,108.54,10569.0,92.1432,92.2537,92.1347,92.2537,10569.0
2019-11-12 11:55:00,108.55,108.57,108.49,108.49,8016.0,92.2622,92.2792,92.2112,92.2112,8016.0
2019-11-12 12:00:00,108.5,108.51,108.4,108.4,7543.0,92.2197,92.2282,92.1347,92.1347,7543.0
2019-11-12 12:05:00,108.4,108.42,108.36,108.42,12075.0,92.1347,92.1517,92.1007,92.1517,12075.0
2019-11-12 12:10:00,108.43,108.47,108.4,108.4,9522.0,92.1602,92.1942,92.1347,92.1347,9522.0
2019-11-12 12:15:00,108.42,108.47,108.39,108.4,9391.0,92.1517,92.1942,92.1262,92.1347,9391.0
2019-11-12 12:20:00,108.4,108.4,108.28,108.28,10528.0,92.1347,92.1347,92.0327,92.0327,10528.0
2019-11-12 12:25:00,108.29,108.31,108.24,108.3,10594.0,92.0412,92.0582,91.9987,92.0497,10594.0
2019-11-12 12:30:00,108.29,108.35,108.26,108.3,14169.0,92.0412,92.0922,92.0157,92.0497,14169.0
2019-11-12 12:35:00,108.27,108.41,108.27,108.4,6764.0,92.0242,92.1432,92.0242,92.1347,6764.0
2019-11-12 12:40:00,108.37,108.46,108.37,108.46,5972.0,92.1092,92.1857,92.1092,92.1857,5972.0
2019-11-12 12:45:00,108.46,108.48,108.43,108.46,6965.0,92.1857,92.2027,92.1602,92.1857,6965.0
2019-11-12 12:50:00,108.42,108.51,108.37,108.48,23850.0,92.1517,92.2282,92.1092,92.2027,23850.0
2019-11-12 12:55:00,108.49,108.59,108.49,108.59,6991.0,92.2112,92.2962,92.2112,92.2962,6991.0
2019-11-12 13:00:00,108.59,108.66,108.59,108.64,8280.0,92.2962,92.3557,92.2962,92.3387,8280.0
2019-11-12 13:05:00,108.62,108.64,108.58,108.59,6977.0,92.3217,92.3387,92.2877,92.2962,6977.0
2019-11-12 13:10:00,108.6,108.6,108.51,108.59,13267.0,92.3047,92.3047,92.2282,92.2962,13267.0
2019-11-12 13:15:00,108.61,108.67,108.58,108.64,7865.0,92.3132,92.3642,92.2877,92.3387,7865.0
2019-11-12 13:20:00,108.63,108.65,108.58,108.64,9144.0,92.3302,92.3472,92.2877,92.3387,9144.0
2019-11-12 13:25:00,108.64,108.71,108.62,108.71,10341.0,92.3387,92.3982,92.3217,92.3982,10341.0
2019-11-12 13:30:00,108.7,108.71,108.63,108.67,15452.0,92.3897,92.3982,92.3302,92.3642,15452.0
2019-11-12 13:35:00,108.67,108.67,108.59,108.64,8977.0,92.3642,92.3642,92.2962,92.3387,8977.0
2019-11-12 13:40:00,108.65,108.77,108.62,108.76,12316.0,92.3472,92.4492,92.3217,92.4407,12316.0
2019-11-12 13:45:00,108.76,108.85,108.74,108.85,15015.0,92.4407,92.5172,92.4237,92.5172,15015.0
2019-11-12 13:50:00,108.86,108.97,108.85,108.97,23137.0,92.5257,92.6191,92.5172,92.6191,23137.0
2019-11-12 13:55:00,108.96,108.99,108.9,108.94,20147.0,92.6106,92.6361,92.5597,92.5937,20147.0
2019-11-12 14:00:00,108.93,108.93,108.8,108.87,17927.0,92.5852,92.5852,92.4747,92.5342,17927.0
2019-11-12 14:05:00,108.87,108.87,108.73,108.83,15859.0,92.5342,92.5342,92.4152,92.5002,15859.0
2019-11-12 14:10:00,108.82,108.83,108.67,108.7,9605.0,92.4917,92.5002,92.3642,92.3897,9605.0
2019-11-12 14:15:00,108.69,108.71,108.64,108.7,11039.0,92.3812,92.3982,92.3387,92.3897,11039.0
2019-11-12 14:20:00,108.7,108.74,108.69,108.72,10054.0,92.3897,92.4237,92.3812,92.4067,10054.0
2019-11-12 14:25:00,108.74,108.83,108.71,108.83,8497.0,92.4237,92.5002,92.3982,92.5002,8497.0
2019-11-12 14:30:00,108.82,108.89,108.81,108.88,11756.0,92.4917,92.5512,92.4832,92.5427,11756.0
2019-11-12 14:35:00,108.88,108.89,108.82,108.85,11097.0,92.5427,92.5512,92.4917,92.5172,11097.0
2019-11-12 14:40:00,108.85,108.88,108.76,108.76,18812.0,92.5172,92.5427,92.4407,92.4407,18812.0
2019-11-12 14:45:00,108.73,108.79,108.69,108.76,13745.0,92.4152,92.4662,92.3812,92.4407,13745.0
2019-11-12 14:50:00,108.74,108.74,108.67,108.69,14273.0,92.4237,92.4237,92.3642,92.3812,14273.0
2019-11-12 14:55:00,108.65,108.68,108.6,108.66,10335.0,92.3472,92.3727,92.3047,92.3557,10335.0
2019-11-12 15:00:00,108.65,108.68,108.62,108.65,11473.0,92.3472,92.3727,92.3217,92.3472,11473.0
2019-11-12 15:05:00,108.65,108.69,108.63,108.64,14204.0,92.3472,92.3812,92.3302,92.3387,14204.0
2019-11-12 15:10:00,108.63,108.63,108.57,108.61,11018.0,92.3302,92.3302,92.2792,92.3132,11018.0
2019-11-12 15:15:00,108.61,108.61,108.53,108.57,15237.0,92.3132,92.3132,92.2452,92.2792,15237.0
2019-11-12 15:20:00,108.57,108.64,108.56,108.63,17763.0,92.2792,92.3387,92.2707,92.3302,17763.0
2019-11-12 15:25:00,108.64,108.67,108.62,108.62,16168.0,92.3387,92.3642,92.3217,92.3217,16168.0
2019-11-12 15:30:00,108.63,108.72,108.63,108.65,23592.0,92.3302,92.4067,92.3302,92.3472,23592.0
2019-11-12 15:35:00,108.65,108.7,108.65,108.66,22649.0,92.3472,92.3897,92.3472,92.3557,22649.0
2019-11-12 15:40:00,108.66,108.76,108.64,108.7,42860.0,92.3557,92.4407,92.3387,92.3897,42860.0
2019-11-12 15:45:00,108.7,108.71,108.63,108.67,40345.0,92.3897,92.3982,92.3302,92.3642,40345.0
2019-11-12 15:50:00,108.66,108.78,108.64,108.71,69360.0,92.3557,92.4577,92.3387,92.3982,69360.0
2019-11-12 15:55:00,108.7,108.74,108.63,108.63,176614.0,92.3897,92.4237,92.3302,92.3302,176614.0
2019-11-13 09:30:00,108.7,108.85,108.42,108.67,75415.0,92.3897,92.5172,92.1517,92.3642,75415.0
2019-11-13 09:35:00,108.71,109.08,108.71,109.03,39745.0,92.3982,92.7126,92.3982,92.6701,39745.0
2019-11-13 09:40:00,109.06,109.2,109.03,109.07,21547.0,92.6956,92.8146,92.6701,92.7041,21547.0
2019-11-13 09:45:00,109.03,109.03,108.68,108.69,18291.0,92.6701,92.6701,92.3727,92.3812,18291.0
2019-11-13 09:50:00,108.66,108.66,108.36,108.47,34015.0,92.3557,92.3557,92.1007,92.1942,34015.0
2019-11-13 09:55:00,108.41,108.46,108.35,108.43,29470.0,92.1432,92.1857,92.0922,92.1602,29470.0
2019-11-13 10:00:00,108.44,108.44,108.34,108.41,11882.0,92.1687,92.1687,92.0837,92.1432,11882.0
2019-11-13 10:05:00,108.42,108.53,108.34,108.53,16360.0,92.1517,92.2452,92.0837,92.2452,16360.0
2019-11-13 10:10:00,108.54,108.74,108.53,108.73,18524.0,92.2537,92.4237,92.2452,92.4152,18524.0
2019-11-13 10:15:00,108.75,108.8,108.71,108.74,9712.0,92.4322,92.4747,92.3982,92.4237,9712.0
2019-11-13 10:20:00,108.74,108.75,108.67,108.69,9222.0,92.4237,92.4322,92.3642,92.3812,9222.0
2019-11-13 10:25:00,108.68,108.69,108.53,108.54,10182.0,92.3727,92.3812,92.2452,92.2537,10182.0
2019-11-13 10:30:00,108.55,108.65,108.47,108.51,15111.0,92.2622,92.3472,92.1942,92.2282,15111.0
2019-11-13 10:35:00,108.5,108.71,108.44,108.7,10316.0,92.2197,92.3982,92.1687,92.3897,10316.0
2019-11-13 10:40:00,108.7,108.75,108.63,108.73,10941.0,92.3897,92.4322,92.3302,92.4152,10941.0
2019-11-13 10:45:00,108.73,108.74,108.67,108.72,10446.0,92.4152,92.4237,92.3642,92.4067,10446.0
2019-11-13 10:50:00,108.73,108.84,108.7,108.84,11772.0,92.4152,92.5087,92.3897,92.5087,11772.0
2019-11-13 10:55:00,108.84,108.87,108.79,108.82,12890.0,92.5087,92.5342,92.4662,92.4917,12890.0
2019-11-13 11:00:00,108.82,108.84,108.7,108.73,16318.0,92.4917,92.5087,92.3897,92.4152,16318.0
2019-11-13 11:05:00,108.72,108.84,108.72,108.79,8452.0,92.4067,92.5087,92.4067,92.4662,8452.0
2019-11-13 11:10:00,108.8,108.85,108.71,108.74,14361.0,92.4747,92.5172,92.3982,92.4237,14361.0
2019-11-13 11:15:00,108.72,108.74,108.63,108.63,11063.0,92.4067,92.4237,92.3302,92.3302,11063.0
2019-11-13 11:20:00,108.63,108.65,108.59,108.65,9353.0,92.3302,92.3472,92.2962,92.3472,9353.0
2019-11-13 11:25:00,108.65,108.7,108.56,108.56,10595.0,92.3472,92.3897,92.2707,92.2707,10595.0
2019-11-13 11:30:00,108.56,108.78,108.56,108.76,13024.0,92.2707,92.4577,92.2707,92.4407,13024.0
2019-11-13 11:35:00,108.79,108.89,108.77,108.89,11041.0,92.4662,92.5512,92.4492,92.5512,11041.0
2019-11-13 11:40:00,108.91,108.98,108.89,108.94,10367.0,92.5682,92.6276,92.5512,92.5937,10367.0
2019-11-13 11:45:00,108.94,108.95,108.87,108.91,11934.0,92.5937,92.6021,92.5342,92.5682,11934.0
2019-11-13 11:50:00,108.91,108.95,108.89,108.94,13345.0,92.5682,92.6021,92.5512,92.5937,13345.0
2019-11-13 11:55:00,108.95,108.97,108.87,108.88,10617.0,92.6021,92.6191,92.5342,92.5427,10617.0
2019-11-13 12:00:00,108.88,108.93,108.84,108.85,10950.0,92.5427,92.5852,92.5087,92.5172,10950.0
2019-11-13 12:05:00,108.86,108.99,108.86,108.98,10772.0,92.5257,92.6361,92.5257,92.6276,10772.0
2019-11-13 12:10:00,108.98,109.04,108.98,109.03,13253.0,92.6276,92.6786,92.6276,92.6701,13253.0
2019-11-13 12:15:00,109.02,109.04,108.95,108.99,9398.0,92.6616,92.6786,92.6021,92.6361,9398.0
2019-11-13 12:20:00,108.97,109.0,108.91,108.92,7709.0,92.6191,92.6446,92.5682,92.5767,7709.0
2019-11-13 12:25:00,108.92,108.96,108.9,108.95,8000.0,92.5767,92.6106,92.5597,92.6021,8000.0
2019-11-13 12:30:00,108.95,109.01,108.93,108.96,5323.0,92.6021,92.6531,92.5852,92.6106,5323.0
2019-11-13 12:35:00,108.96,108.98,108.94,108.98,5422.0,92.6106,92.6276,92.5937,92.6276,5422.0
2019-11-13 12:40:00,108.97,109.04,108.96,109.0,9815.0,92.6191,92.6786,92.6106,92.6446,9815.0
2019-11-13 12:45:00,108.98,109.05,108.94,109.05,7335.0,92.6276,92.6871,92.5937,92.6871,7335.0
2019-11-13 12:50:00,109.03,109.04,108.98,109.01,5116.0,92.6701,92.6786,92.6276,92.6531,5116.0
2019-11-13 12:55:00,109.01,109.02,108.93,108.96,6608.0,92.6531,92.6616,92.5852,92.6106,6608.0
2019-11-13 13:00:00,108.97,108.97,108.92,108.93,6662.0,92.6191,92.6191,92.5767,92.5852,6662.0
2019-11-13 13:05:00,108.94,108.97,108.91,108.95,5954.0,92.5937,92.6191,92.5682,92.6021,5954.0
2019-11-13 13:10:00,108.95,108.98,108.93,108.94,5250.0,92.6021,92.6276,92.5852,92.5937,5250.0
2019-11-13 13:15:00,108.94,108.95,108.89,108.94,7979.0,92.5937,92.6021,92.5512,92.5937,7979.0
2019-11-13 13:20:00,108.95,109.01,108.93,108.94,8078.0,92.6021,92.6531,92.5852,92.5937,8078.0
2019-11-13 13:25:00,108.95,108.95,108.91,108.93,5182.0,92.6021,92.6021,92.5682,92.5852,5182.0
2019-11-13 13:30:00,108.93,108.96,108.91,108.96,4804.0,92.5852,92.6106,92.5682,92.6106,4804.0
2019-11-13 13:35:00,108.96,108.97,108.94,108.95,5488.0,92.6106,92.6191,92.5937,92.6021,5488.0
2019-11-13 13:40:00,108.95,108.98,108.92,108.92,5715.0,92.6021,92.6276,92.5767,92.5767,5715.0
2019-11-13 13:45:00,108.91,108.93,108.9,108.92,6902.0,92.5682,92.5852,92.5597,92.5767,6902.0
2019-11-13 13:50:00,108.93,109.0,108.91,108.97,10035.0,92.5852,92.6446,92.5682,92.6191,10035.0
2019-11-13 13:55:00,108.96,108.98,108.67,108.75,35877.0,92.6106,92.6276,92.3642,92.4322,35877.0
2019-11-13 14:00:00,108.76,108.89,108.7,108.85,15128.0,92.4407,92.5512,92.3897,92.5172,15128.0
2019-11-13 14:05:00,108.87,108.89,108.8,108.83,10028.0,92.5342,92.5512,92.4747,92.5002,10028.0
2019-11-13 14:10:00,108.84,108.91,108.81,108.91,9432.0,92.5087,92.5682,92.4832,92.5682,9432.0
2019-11-13 14:15:00,108.91,109.03,108.89,108.99,12220.0,92.5682,92.6701,92.5512,92.6361,12220.0
2019-11-13 14:20:00,109.01,109.04,108.93,108.94,11517.0,92.6531,92.6786,92.5852,92.5937,11517.0
2019-11-13 14:25:00,108.93,109.05,108.9,109.04,13967.0,92.5852,92.6871,92.5597,92.6786,13967.0
2019-11-13 14:30:00,109.05,109.11,109.04,109.08,16157.0,92.6871,92.7381,92.6786,92.7126,16157.0
2019-11-13 14:35:00,109.05,109.11,109.04,109.09,13479.0,92.6871,92.7381,92.6786,92.7211,13479.0
2019-11-13 14:40:00,109.1,109.16,109.09,109.14,9159.0,92.7296,92.7806,92.7211,92.7636,9159.0
2019-11-13 14:45:00,109.14,109.15,109.07,109.09,12253.0,92.7636,92.7721,92.7041,92.7211,12253.0
2019-11-13 14:50:00,109.09,109.14,109.09,109.11,9444.0,92.7211,92.7636,92.7211,92.7381,9444.0
2019-11-13 14:55:00,109.1,109.12,109.06,109.12,13093.0,92.7296,92.7466,92.6956,92.7466,13093.0
2019-11-13 15:00:00,109.13,109.19,109.07,109.19,15789.0,92.7551,92.8061,92.7041,92.8061,15789.0
2019-11-13 15:05:00,109.18,109.21,109.14,109.16,8270.0,92.7976,92.8231,92.7636,92.7806,8270.0
2019-11-13 15:10:00,109.15,109.25,109.14,109.16,22572.0,92.7721,92.8571,92.7636,92.7806,22572.0
2019-11-13 15:15:00,109.16,109.21,109.15,109.2,19148.0,92.7806,92.8231,92.7721,92.8146,19148.0
2019-11-13 15:20:00,109.19,109.2,109.11,109.18,25777.0,92.8061,92.8146,92.7381,92.7976,25777.0
2019-11-13 15:25:00,109.17,109.21,109.14,109.18,17288.0,92.7891,92.8231,92.7636,92.7976,17288.0
2019-11-13 15:30:00,109.18,109.22,109.11,109.14,21951.0,92.7976,92.8316,92.7381,92.7636,21951.0
2019-11-13 15:35:00,109.12,109.13,108.97,108.98,27346.0,92.7466,92.7551,92.6191,92.6276,27346.0
2019-11-13 15:40:00,108.97,109.07,108.92,109.06,25102.0,92.6191,92.7041,92.5767,92.6956,25102.0
2019-11-13 15:45:00,109.05,109.1,109.02,109.08,21465.0,92.6871,92.7296,92.6616,92.7126,21465.0
2019-11-13 15:50:00,109.06,109.07,108.9,109.02,40224.0,92.6956,92.7041,92.5597,92.6616,40224.0
2019-11-13 15:55:00,109.01,109.11,108.99,109.01,92644.0,92.6531,92.7381,92.6361,92.6531,92644.0
2019-11-14 09:30:00,109.95,109.99,109.4,109.52,118796.0,93.4521,93.4861,92.9846,93.0866,118796.0
2019-11-14 09:35:00,109.53,109.53,109.21,109.23,31780.0,93.0951,93.0951,92.8231,92.8401,31780.0
2019-11-14 09:40:00,109.21,109.32,109.13,109.26,32856.0,92.8231,92.9166,92.7551,92.8656,32856.0
2019-11-14 09:45:00,109.25,109.47,109.25,109.26,25310.0,92.8571,93.0441,92.8571,92.8656,25310.0
2019-11-14 09:50:00,109.18,109.36,109.08,109.08,12684.0,92.7976,92.9506,92.7126,92.7126,12684.0
2019-11-14 09:55:00,109.08,109.08,108.96,109.04,23565.0,92.7126,92.7126,92.6106,92.6786,23565.0
2019-11-14 10:00:00,109.05,109.05,108.87,108.9,43097.0,92.6871,92.6871,92.5342,92.5597,43097.0
2019-11-14 10:05:00,108.88,108.91,108.78,108.9,18351.0,92.5427,92.5682,92.4577,92.5597,18351.0
2019-11-14 10:10:00,108.91,108.91,108.77,108.79,9734.0,92.5682,92.5682,92.4492,92.4662,9734.0
2019-11-14 10:15:00,108.77,108.84,108.72,108.75,28704.0,92.4492,92.5087,92.4067,92.4322,28704.0
2019-11-14 10:20:00,108.76,108.83,108.74,108.81,12108.0,92.4407,92.5002,92.4237,92.4832,12108.0
2019-11-14 10:25:00,108.81,108.86,108.76,108.86,36295.0,92.4832,92.5257,92.4407,92.5257,36295.0
2019-11-14 10:30:00,108.86,108.87,108.64,108.65,24311.0,92.5257,92.5342,92.3387,92.3472,24311.0
2019-11-14 10:35:00,108.66,108.72,108.62,108.62,14703.0,92.3557,92.4067,92.3217,92.3217,14703.0
2019-11-14 10:40:00,108.64,108.66,108.41,108.51,58516.0,92.3387,92.3557,92.1432,92.2282,58516.0
2019-11-14 10:45:00,108.5,108.54,108.36,108.54,95494.0,92.2197,92.2537,92.1007,92.2537,95494.0
2019-11-14 10:50:00,108.56,108.6,108.47,108.53,195073.0,92.2707,92.3047,92.1942,92.2452,195073.0
2019-11-14 10:55:00,108.53,108.54,108.43,108.46,37507.0,92.2452,92.2537,92.1602,92.1857,37507.0
2019-11-14 11:00:00,108.48,108.63,108.46,108.56,58366.0,92.2027,92.3302,92.1857,92.2707,58366.0
2019-11-14 11:05:00,108.57,108.72,108.52,108.67,63883.0,92.2792,92.4067,92.2367,92.3642,63883.0
2019-11-14 11:10:00,108.68,108.77,108.61,108.75,19348.0,92.3727,92.4492,92.3132,92.4322,19348.0
2019-11-14 11:15:00,108.74,108.79,108.73,108.77,12949.0,92.4237,92.4662,92.4152,92.4492,12949.0
2019-11-14 11:20:00,108.76,108.83,108.74,108.77,20902.0,92.4407,92.5002,92.4237,92.4492,20902.0
2019-11-14 11:25:00,108.78,108.82,108.71,108.74,16453.0,92.4577,92.4917,92.3982,92.4237,16453.0
2019-11-14 11:30:00,108.75,108.75,108.59,108.59,19661.0,92.4322,92.4322,92.2962,92.2962,19661.0
2019-11-14 11:35:00,108.59,108.6,108.41,108.49,28181.0,92.2962,92.3047,92.1432,92.2112,28181.0
2019-11-14 11:40:00,108.46,108.48,108.33,108.34,21919.0,92.1857,92.2027,92.0752,92.0837,21919.0
2019-11-14 11:45:00,108.33,108.35,108.24,108.32,57867.0,92.0752,92.0922,91.9987,92.0667,57867.0
2019-11-14 11:50:00,108.33,108.59,108.32,108.57,18879.0,92.0752,92.2962,92.0667,92.2792,18879.0
2019-11-14 11:55:00,108.57,108.59,108.47,108.48,29527.0,92.2792,92.2962,92.1942,92.2027,29527.0
2019-11-14 12:00:00,108.47,108.55,108.4,108.55,17521.0,92.1942,92.2622,92.1347,92.2622,17521.0
2019-11-14 12:05:00,108.56,108.58,108.54,108.58,10930.0,92.2707,92.2877,92.2537,92.2877,10930.0
2019-11-14 12:10:00,108.59,108.6,108.5,108.52,13198.0,92.2962,92.3047,92.2197,92.2367,13198.0
2019-11-14 12:15:00,108.52,108.55,108.5,108.52,18132.0,92.2367,92.2622,92.2197,92.2367,18132.0
2019-11-14 12:20:00,108.53,108.56,108.51,108.53,10808.0,92.2452,92.2707,92.2282,92.2452,10808.0
2019-11-14 12:25:00,108.54,108.6,108.52,108.6,12114.0,92.2537,92.3047,92.2367,92.3047,12114.0
2019-11-14 12:30:00,108.61,108.65,108.59,108.61,6188.0,92.3132,92.3472,92.2962,92.3132,6188.0
2019-11-14 12:35:00,108.61,108.73,108.58,108.73,24596.0,92.3132,92.4152,92.2877,92.4152,24596.0
2019-11-14 12:40:00,108.74,108.83,108.72,108.83,31132.0,92.4237,92.5002,92.4067,92.5002,31132.0
2019-11-14 12:45:00,108.83,108.92,108.81,108.89,27826.0,92.5002,92.5767,92.4832,92.5512,27826.0
2019-11-14 12:50:00,108.9,108.91,108.83,108.88,39362.0,92.5597,92.5682,92.5002,92.5427,39362.0
2019-11-14 12:55:00,108.88,109.07,108.88,109.07,18308.0,92.5427,92.7041,92.5427,92.7041,18308.0
2019-11-14 13:00:00,109.06,109.11,109.04,109.07,10553.0,92.6956,92.7381,92.6786,92.7041,10553.0
2019-11-14 13:05:00,109.07,109.07,108.96,108.98,13728.0,92.7041,92.7041,92.6106,92.6276,13728.0
2019-11-14 13:10:00,109.0,109.01,108.89,108.9,8890.0,92.6446,92.6531,92.5512,92.5597,8890.0
2019-11-14 13:15:00,108.9,108.97,108.86,108.94,13626.0,92.5597,92.6191,92.5257,92.5937,13626.0
2019-11-14 13:20:00,108.94,108.96,108.9,108.9,7991.0,92.5937,92.6106,92.5597,92.5597,7991.0
2019-11-14 13:25:00,108.91,108.94,108.89,108.92,11354.0,92.5682,92.5937,92.5512,92.5767,11354.0
2019-11-14 13:30:00,108.93,108.98,108.91,108.97,12050.0,92.5852,92.6276,92.5682,92.6191,12050.0
2019-11-14 13:35:00,108.95,108.96,108.84,108.86,9259.0,92.6021,92.6106,92.5087,92.5257,9259.0
2019-11-14 13:40:00,108.86,108.86,108.76,108.82,7579.0,92.5257,92.5257,92.4407,92.4917,7579.0
2019-11-14 13:45:00,108.82,108.91,108.81,108.89,11259.0,92.4917,92.5682,92.4832,92.5512,11259.0
2019-11-14 13:50:00,108.9,108.92,108.87,108.92,11770.0,92.5597,92.5767,92.5342,92.5767,11770.0
2019-11-14 13:55:00,108.94,108.95,108.66,108.78,32723.0,92.5937,92.6021,92.3557,92.4577,32723.0
2019-11-14 14:00:00,108.75,108.86,108.74,108.84,8782.0,92.4322,92.5257,92.4237,92.5087,8782.0
2019-11-14 14:05:00,108.83,108.92,108.81,108.91,10883.0,92.5002,92.5767,92.4832,92.5682,10883.0
2019-11-14 14:10:00,108.9,108.96,108.9,108.94,22604.0,92.5597,92.6106,92.5597,92.5937,22604.0
2019-11-14 14:15:00,108.94,109.07,108.94,109.05,14026.0,92.5937,92.7041,92.5937,92.6871,14026.0
2019-11-14 14:20:00,109.03,109.1,109.03,109.08,10927.0,92.6701,92.7296,92.6701,92.7126,10927.0
2019-11-14 14:25:00,109.08,109.13,109.02,109.11,39060.0,92.7126,92.7551,92.6616,92.7381,39060.0
2019-11-14 14:30:00,109.11,109.11,109.04,109.08,14036.0,92.7381,92.7381,92.6786,92.7126,14036.0
2019-11-14 14:35:00,109.05,109.07,108.99,109.05,9043.0,92.6871,92.7041,92.6361,92.6871,9043.0
2019-11-14 14:40:00,109.05,109.11,109.04,109.11,27945.0,92.6871,92.7381,92.6786,92.7381,27945.0
2019-11-14 14:45:00,109.11,109.17,109.09,109.13,15312.0,92.7381,92.7891,92.7211,92.7551,15312.0
2019-11-14 14:50:00,109.14,109.18,109.11,109.16,13251.0,92.7636,92.7976,92.7381,92.7806,13251.0
2019-11-14 14:55:00,109.15,109.19,109.12,109.14,18880.0,92.7721,92.8061,92.7466,92.7636,18880.0
2019-11-14 15:00:00,109.16,109.18,109.1,109.11,10848.0,92.7806,92.7976,92.7296,92.7381,10848.0
2019-11-14 15:05:00,109.11,109.15,109.08,109.1,23956.0,92.7381,92.7721,92.7126,92.7296,23956.0
2019-11-14 15:10:00,109.11,109.12,109.03,109.04,16006.0,92.7381,92.7466,92.6701,92.6786,16006.0
2019-11-14 15:15:00,109.04,109.07,109.03,109.06,12914.0,92.6786,92.7041,92.6701,92.6956,12914.0
2019-11-14 15:20:00,109.07,109.11,109.02,109.09,12997.0,92.7041,92.7381,92.6616,92.7211,12997.0
2019-11-14 15:25:00,109.09,109.16,109.08,109.15,47979.0,92.7211,92.7806,92.7126,92.7721,47979.0
2019-11-14 15:30:00,109.15,109.24,109.14,109.22,27232.0,92.7721,92.8486,92.7636,92.8316,27232.0
2019-11-14 15:35:00,109.22,109.28,109.21,109.24,35933.0,92.8316,92.8826,92.8231,92.8486,35933.0
2019-11-14 15:40:00,109.23,109.32,109.23,109.27,36407.0,92.8401,92.9166,92.8401,92.8741,36407.0
2019-11-14 15:45:00,109.26,109.26,109.18,109.19,31404.0,92.8656,92.8656,92.7976,92.8061,31404.0
2019-11-14 15:50:00,109.18,109.26,109.18,109.23,72229.0,92.7976,92.8656,92.7976,92.8401,72229.0
2019-11-14 15:55:00,109.23,109.27,109.18,109.24,118361.0,92.8401,92.8741,92.7976,92.8486,118361.0
2019-11-15 09:30:00,109.94,110.39,109.9,110.01,374632.0,93.4436,93.8261,93.4096,93.5031,374632.0
2019-11-15 09:35:00,110.01,110.27,109.95,110.22,81033.0,93.5031,93.7241,93.4521,93.6816,81033.0
2019-11-15 09:40:00,110.24,110.62,110.24,110.62,46131.0,93.6986,94.0216,93.6986,94.0216,46131.0
2019-11-15 09:45:00,110.63,110.78,110.59,110.6,56666.0,94.0301,94.1576,93.9961,94.0046,56666.0
2019-11-15 09:50:00,110.61,110.76,110.59,110.71,33689.0,94.0131,94.1406,93.9961,94.0981,33689.0
2019-11-15 09:55:00,110.7,110.76,110.61,110.72,29720.0,94.0896,94.1406,94.0131,94.1066,29720.0
2019-11-15 10:00:00,110.73,110.86,110.71,110.81,83986.0,94.1151,94.2256,94.0981,94.1831,83986.0
2019-11-15 10:05:00,110.8,110.91,110.68,110.86,75535.0,94.1746,94.2681,94.0726,94.2256,75535.0
2019-11-15 10:10:00,110.88,111.0,110.86,110.98,93622.0,94.2426,94.3445,94.2256,94.3275,93622.0
2019-11-15 10:15:00,110.97,111.11,110.96,111.08,43651.0,94.3191,94.438,94.3106,94.4125,43651.0
2019-11-15 10:20:00,111.08,111.1,110.95,111.07,52584.0,94.4125,94.4295,94.3021,94.404,52584.0
2019-11-15 10:25:00,111.08,111.19,111.04,111.09,38965.0,94.4125,94.506,94.3785,94.421,38965.0
2019-11-15 10:30:00,111.08,111.14,111.0,111.03,43836.0,94.4125,94.4635,94.3445,94.37,43836.0
2019-11-15 10:35:00,111.03,111.2,111.03,111.16,74211.0,94.37,94.5145,94.37,94.4805,74211.0
2019-11-15 10:40:00,111.17,111.27,111.11,111.26,63305.0,94.489,94.574,94.438,94.5655,63305.0
2019-11-15 10:45:00,111.27,111.41,111.2,111.4,95913.0,94.574,94.693,94.5145,94.6845,95913.0
2019-11-15 10:50:00,111.4,111.54,111.39,111.52,69637.0,94.6845,94.8035,94.676,94.7865,69637.0
2019-11-15 10:55:00,111.52,111.53,111.12,111.21,67337.0,94.7865,94.795,94.4465,94.523,67337.0
2019-11-15 11:00:00,111.21,111.31,111.08,111.11,64781.0,94.523,94.608,94.4125,94.438,64781.0
2019-11-15 11:05:00,111.12,111.32,111.1,111.21,40782.0,94.4465,94.6165,94.4295,94.523,40782.0
2019-11-15 11:10:00,111.21,111.24,111.17,111.2,34493.0,94.523,94.5485,94.489,94.5145,34493.0
2019-11-15 11:15:00,111.2,111.35,111.19,111.3,43535.0,94.5145,94.642,94.506,94.5995,43535.0
2019-11-15 11:20:00,111.3,111.38,111.29,111.33,38578.0,94.5995,94.6675,94.591,94.625,38578.0
2019-11-15 11:25:00,111.33,111.47,111.31,111.45,26295.0,94.625,94.744,94.608,94.727,26295.0
2019-11-15 11:30:00,111.45,111.5,111.4,111.43,47820.0,94.727,94.7695,94.6845,94.71,47820.0
2019-11-15 11:35:00,111.43,111.53,111.42,111.53,27389.0,94.71,94.795,94.7015,94.795,27389.0
2019-11-15 11:40:00,111.54,111.54,111.37,111.39,54354.0,94.8035,94.8035,94.659,94.676,54354.0
2019-11-15 11:45:00,111.39,111.43,111.34,111.37,34036.0,94.676,94.71,94.6335,94.659,34036.0
2019-11-15 11:50:00,111.36,111.45,111.31,111.41,32971.0,94.6505,94.727,94.608,94.693,32971.0
2019-11-15 11:55:00,111.43,111.43,111.24,111.33,41490.0,94.71,94.71,94.5485,94.625,41490.0
2019-11-15 12:00:00,111.34,111.42,111.31,111.35,46612.0,94.6335,94.7015,94.608,94.642,46612.0
2019-11-15 12:05:00,111.35,111.38,111.3,111.32,28860.0,94.642,94.6675,94.5995,94.6165,28860.0
2019-11-15 12:10:00,111.32,111.38,111.31,111.34,32970.0,94.6165,94.6675,94.608,94.6335,32970.0
2019-11-15 12:15:00,111.34,111.41,111.28,111.3,35878.0,94.6335,94.693,94.5825,94.5995,35878.0
2019-11-15 12:20:00,111.3,111.42,111.29,111.37,34597.0,94.5995,94.7015,94.591,94.659,34597.0
2019-11-15 12:25:00,111.37,111.5,111.36,111.44,49805.0,94.659,94.7695,94.6505,94.7185,49805.0
2019-11-15 12:30:00,111.44,111.44,111.24,111.32,33917.0,94.7185,94.7185,94.5485,94.6165,33917.0
2019-11-15 12:35:00,111.32,111.36,111.26,111.26,32369.0,94.6165,94.6505,94.5655,94.5655,32369.0
2019-11-15 12:40:00,111.25,111.36,111.25,111.36,31494.0,94.557,94.6505,94.557,94.6505,31494.0
2019-11-15 12:45:00,111.35,111.36,111.29,111.32,24597.0,94.642,94.6505,94.591,94.6165,24597.0
2019-11-15 12:50:00,111.31,111.31,111.22,111.25,21483.0,94.608,94.608,94.5315,94.557,21483.0
2019-11-15 12:55:00,111.25,111.27,111.18,111.2,18390.0,94.557,94.574,94.4975,94.5145,18390.0
2019-11-15 13:00:00,111.21,111.25,111.18,111.18,20403.0,94.523,94.557,94.4975,94.4975,20403.0
2019-11-15 13:05:00,111.16,111.16,111.08,111.12,23613.0,94.4805,94.4805,94.4125,94.4465,23613.0
2019-11-15 13:10:00,111.11,111.14,111.07,111.13,21942.0,94.438,94.4635,94.404,94.455,21942.0
2019-11-15 13:15:00,111.13,111.19,111.1,111.11,26087.0,94.455,94.506,94.4295,94.438,26087.0
2019-11-15 13:20:00,111.1,111.1,111.01,111.06,30811.0,94.4295,94.4295,94.353,94.3955,30811.0
2019-11-15 13:25:00,111.06,111.08,110.95,110.96,37732.0,94.3955,94.4125,94.3021,94.3106,37732.0
2019-11-15 13:30:00,110.98,111.05,110.92,111.02,24105.0,94.3275,94.387,94.2766,94.3615,24105.0
2019-11-15 13:35:00,111.03,111.13,110.96,111.11,22796.0,94.37,94.455,94.3106,94.438,22796.0
2019-11-15 13:40:00,111.12,111.22,111.06,111.06,21176.0,94.4465,94.5315,94.3955,94.3955,21176.0
2019-11-15 13:45:00,111.06,111.07,110.9,110.94,23270.0,94.3955,94.404,94.2596,94.2936,23270.0
2019-11-15 13:50:00,110.93,110.99,110.91,110.98,27359.0,94.2851,94.336,94.2681,94.3275,27359.0
2019-11-15 13:55:00,110.98,110.99,110.93,110.95,22984.0,94.3275,94.336,94.2851,94.3021,22984.0
2019-11-15 14:00:00,110.95,110.98,110.9,110.92,27306.0,94.3021,94.3275,94.2596,94.2766,27306.0
2019-11-15 14:05:00,110.91,111.04,110.91,111.04,23863.0,94.2681,94.3785,94.2681,94.3785,23863.0
2019-11-15 14:10:00,111.04,111.21,111.02,111.21,23491.0,94.3785,94.523,94.3615,94.523,23491.0
2019-11-15 14:15:00,111.21,111.23,111.12,111.12,29090.0,94.523,94.54,94.4465,94.4465,29090.0
2019-11-15 14:20:00,111.12,111.19,111.08,111.19,23772.0,94.4465,94.506,94.4125,94.506,23772.0
2019-11-15 14:25:00,111.2,111.22,111.17,111.17,32394.0,94.5145,94.5315,94.489,94.489,32394.0
2019-11-15 14:30:00,111.18,111.21,111.15,111.2,23414.0,94.4975,94.523,94.472,94.5145,23414.0
2019-11-15 14:35:00,111.21,111.36,111.2,111.36,23086.0,94.523,94.6505,94.5145,94.6505,23086.0
2019-11-15 14:40:00,111.35,111.39,111.32,111.35,36113.0,94.642,94.676,94.6165,94.642,36113.0
2019-11-15 14:45:00,111.34,111.39,111.25,111.33,30349.0,94.6335,94.676,94.557,94.625,30349.0
2019-11-15 14:50:00,111.32,111.47,111.31,111.47,55343.0,94.6165,94.744,94.608,94.744,55343.0
2019-11-15 14:55:00,111.45,111.45,111.37,111.4,54496.0,94.727,94.727,94.659,94.6845,54496.0
2019-11-15 15:00:00,111.4,111.51,111.37,111.51,39191.0,94.6845,94.778,94.659,94.778,39191.0
2019-11-15 15:05:00,111.51,111.56,111.48,111.52,43409.0,94.778,94.8205,94.7525,94.7865,43409.0
2019-11-15 15:10:00,111.53,111.69,111.52,111.69,42050.0,94.795,94.931,94.7865,94.931,42050.0
2019-11-15 15:15:00,111.69,111.75,111.66,111.74,43660.0,94.931,94.982,94.9055,94.9735,43660.0
2019-11-15 15:20:00,111.74,111.78,111.72,111.76,66662.0,94.9735,95.0075,94.9565,94.9905,66662.0
2019-11-15 15:25:00,111.76,111.79,111.69,111.73,68423.0,94.9905,95.016,94.931,94.965,68423.0
2019-11-15 15:30:00,111.73,111.79,111.64,111.78,90818.0,94.965,95.016,94.8885,95.0075,90818.0
2019-11-15 15:35:00,111.79,111.81,111.69,111.7,79918.0,95.016,95.033,94.931,94.9395,79918.0
2019-11-15 15:40:00,111.69,111.89,111.65,111.89,89544.0,94.931,95.101,94.897,95.101,89544.0
2019-11-15 15:45:00,111.89,112.12,111.86,112.12,118193.0,95.101,95.2965,95.0755,95.2965,118193.0
2019-11-15 15:50:00,112.12,112.15,111.98,112.03,203248.0,95.2965,95.322,95.1775,95.22,203248.0
2019-11-15 15:55:00,112.03,112.12,111.99,112.06,351341.0,95.22,95.2965,95.186,95.2455,351341.0
2019-11-18 09:30:00,113.28,114.46,113.13,113.77,439752.0,96.2824,97.2854,96.1549,96.6989,439752.0
2019-11-18 09:35:00,113.75,114.29,113.68,113.72,154299.0,96.6819,97.1409,96.6224,96.6564,154299.0
2019-11-18 09:40:00,113.72,113.75,113.13,113.7,155176.0,96.6564,96.6819,96.1549,96.6394,155176.0
2019-11-18 09:45:00,113.69,113.84,113.42,113.43,123400.0,96.6309,96.7584,96.4014,96.4099,123400.0
2019-11-18 09:50:00,113.41,113.41,112.65,112.81,146947.0,96.3929,96.3929,95.747,95.883,146947.0
2019-11-18 09:55:00,112.81,112.97,112.75,112.93,77002.0,95.883,96.019,95.832,95.985,77002.0
2019-11-18 10:00:00,112.92,113.17,112.91,112.99,58286.0,95.9765,96.1889,95.968,96.036,58286.0
2019-11-18 10:05:00,112.98,113.24,112.95,113.2,79828.0,96.0275,96.2484,96.002,96.2144,79828.0
2019-11-18 10:10:00,113.2,113.23,113.03,113.17,47723.0,96.2144,96.2399,96.0699,96.1889,47723.0
2019-11-18 10:15:00,113.15,113.18,112.8,112.82,46921.0,96.1719,96.1974,95.8745,95.8915,46921.0
2019-11-18 10:20:00,112.83,112.86,112.53,112.53,57501.0,95.9,95.9255,95.645,95.645,57501.0
2019-11-18 10:25:00,112.52,112.54,112.14,112.18,79598.0,95.6365,95.6535,95.3135,95.3475,79598.0
2019-11-18 10:30:00,112.19,112.23,111.85,111.87,162090.0,95.356,95.39,95.067,95.084,162090.0
2019-11-18 10:35:00,111.86,112.14,111.8,112.12,109341.0,95.0755,95.3135,95.0245,95.2965,109341.0
2019-11-18 10:40:00,112.13,112.27,112.06,112.21,81615.0,95.305,95.424,95.2455,95.373,81615.0
2019-11-18 10:45:00,112.2,112.62,112.17,112.56,50561.0,95.3645,95.7215,95.339,95.6705,50561.0
2019-11-18 10:50:00,112.57,112.6,112.36,112.46,56630.0,95.679,95.7045,95.5005,95.5855,56630.0
2019-11-18 10:55:00,112.46,112.46,112.14,112.18,50294.0,95.5855,95.5855,95.3135,95.3475,50294.0
2019-11-18 11:00:00,112.17,112.21,111.97,112.05,69618.0,95.339,95.373,95.169,95.237,69618.0
2019-11-18 11:05:00,112.04,112.2,112.02,112.19,34237.0,95.2285,95.3645,95.2115,95.356,34237.0
2019-11-18 11:10:00,112.19,112.46,112.19,112.25,40391.0,95.356,95.5855,95.356,95.407,40391.0
2019-11-18 11:15:00,112.25,112.3,112.2,112.24,42604.0,95.407,95.4495,95.3645,95.3985,42604.0
2019-11-18 11:20:00,112.24,112.35,112.19,112.27,44418.0,95.3985,95.492,95.356,95.424,44418.0
2019-11-18 11:25:00,112.24,112.34,112.19,112.22,58436.0,95.3985,95.4835,95.356,95.3815,58436.0
2019-11-18 11:30:00,112.21,112.22,112.04,112.05,33151.0,95.373,95.3815,95.2285,95.237,33151.0
2019-11-18 11:35:00,112.06,112.09,111.92,111.93,41898.0,95.2455,95.271,95.1265,95.135,41898.0
2019-11-18 11:40:00,111.93,111.98,111.82,111.91,54928.0,95.135,95.1775,95.0415,95.118,54928.0
2019-11-18 11:45:00,111.92,112.04,111.84,111.91,50035.0,95.1265,95.2285,95.0585,95.118,50035.0
2019-11-18 11:50:00,111.9,111.93,111.73,111.75,42790.0,95.1095,95.135,94.965,94.982,42790.0
2019-11-18 11:55:00,111.74,111.91,111.74,111.86,45840.0,94.9735,95.118,94.9735,95.0755,45840.0
2019-11-18 12:00:00,111.86,111.89,111.8,111.89,26823.0,95.0755,95.101,95.0245,95.101,26823.0
2019-11-18 12:05:00,111.88,111.94,111.83,111.91,25450.0,95.0925,95.1435,95.05,95.118,25450.0
2019-11-18 12:10:00,111.9,112.04,111.89,111.92,42777.0,95.1095,95.2285,95.101,95.1265,42777.0
2019-11-18 12:15:00,111.92,111.97,111.88,111.94,34729.0,95.1265,95.169,95.0925,95.1435,34729.0
2019-11-18 12:20:00,111.95,112.02,111.91,111.92,32129.0,95.152,95.2115,95.118,95.1265,32129.0
2019-11-18 12:25:00,111.91,111.93,111.78,111.79,54360.0,95.118,95.135,95.0075,95.016,54360.0
2019-11-18 12:30:00,111.79,111.85,111.73,111.73,38751.0,95.016,95.067,94.965,94.965,38751.0
2019-11-18 12:35:00,111.72,111.76,111.66,111.75,35556.0,94.9565,94.9905,94.9055,94.982,35556.0
2019-11-18 12:40:00,111.75,111.98,111.74,111.83,56507.0,94.982,95.1775,94.9735,95.05,56507.0
2019-11-18 12:45:00,111.83,111.87,111.77,111.82,38067.0,95.05,95.084,94.999,95.0415,38067.0
2019-11-18 12:50:00,111.82,112.06,111.81,112.05,44673.0,95.0415,95.2455,95.033,95.237,44673.0
2019-11-18 12:55:00,112.06,112.23,112.03,112.04,62323.0,95.2455,95.39,95.22,95.2285,62323.0
2019-11-18 13:00:00,112.02,112.05,111.93,112.02,42000.0,95.2115,95.237,95.135,95.2115,42000.0
2019-11-18 13:05:00,112.01,112.01,111.79,111.84,34107.0,95.203,95.203,95.016,95.0585,34107.0
2019-11-18 13:10:00,111.84,111.93,111.8,111.9,29994.0,95.0585,95.135,95.0245,95.1095,29994.0
2019-11-18 13:15:00,111.91,111.93,111.88,111.89,25058.0,95.118,95.135,95.0925,95.101,25058.0
2019-11-18 13:20:00,111.9,111.93,111.85,111.87,25598.0,95.1095,95.135,95.067,95.084,25598.0
2019-11-18 13:25:00,111.87,111.92,111.75,111.75,47780.0,95.084,95.1265,94.982,94.982,47780.0
2019-11-18 13:30:00,111.76,111.78,111.59,111.7,43632.0,94.9905,95.0075,94.846,94.9395,43632.0
2019-11-18 13:35:00,111.72,111.73,111.66,111.69,30184.0,94.9565,94.965,94.9055,94.931,30184.0
2019-11-18 13:40:00,111.69,111.77,111.61,111.74,107772.0,94.931,94.999,94.863,94.9735,107772.0
2019-11-18 13:45:00,111.75,111.87,111.73,111.79,90807.0,94.982,95.084,94.965,95.016,90807.0
2019-11-18 13:50:00,111.79,111.92,111.79,111.87,88816.0,95.016,95.1265,95.016,95.084,88816.0
2019-11-18 13:55:00,111.85,112.03,111.85,112.03,183225.0,95.067,95.22,95.067,95.22,183225.0
2019-11-18 14:00:00,112.04,112.11,111.95,111.97,108721.0,95.2285,95.288,95.152,95.169,108721.0
2019-11-18 14:05:00,111.97,111.97,111.74,111.87,57112.0,95.169,95.169,94.9735,95.084,57112.0
2019-11-18 14:10:00,111.86,111.9,111.8,111.9,39347.0,95.0755,95.1095,95.0245,95.1095,39347.0
2019-11-18 14:15:00,111.9,112.08,111.89,112.04,149411.0,95.1095,95.2625,95.101,95.2285,149411.0
2019-11-18 14:20:00,112.02,112.06,111.83,111.87,92906.0,95.2115,95.2455,95.05,95.084,92906.0
2019-11-18 14:25:00,111.87,111.93,111.77,111.89,47275.0,95.084,95.135,94.999,95.101,47275.0
2019-11-18 14:30:00,111.88,111.89,111.71,111.72,30790.0,95.0925,95.101,94.948,94.9565,30790.0
2019-11-18 14:35:00,111.72,111.8,111.7,111.76,28183.0,94.9565,95.0245,94.9395,94.9905,28183.0
2019-11-18 14:40:00,111.76,111.89,111.72,111.86,55670.0,94.9905,95.101,94.9565,95.0755,55670.0
2019-11-18 14:45:00,111.86,111.93,111.84,111.87,32940.0,95.0755,95.135,95.0585,95.084,32940.0
2019-11-18 14:50:00,111.87,111.89,111.74,111.8,40042.0,95.084,95.101,94.9735,95.0245,40042.0
2019-11-18 14:55:00,111.8,111.81,111.68,111.72,36261.0,95.0245,95.033,94.9225,94.9565,36261.0
2019-11-18 15:00:00,111.73,111.78,111.72,111.73,37725.0,94.965,95.0075,94.9565,94.965,37725.0
2019-11-18 15:05:00,111.72,111.72,111.63,111.67,52114.0,94.9565,94.9565,94.88,94.914,52114.0
2019-11-18 15:10:00,111.68,111.75,111.65,111.7,88860.0,94.9225,94.982,94.897,94.9395,88860.0
2019-11-18 15:15:00,111.7,111.73,111.55,111.56,48389.0,94.9395,94.965,94.812,94.8205,48389.0
2019-11-18 15:20:00,111.55,111.57,111.29,111.33,45080.0,94.812,94.829,94.591,94.625,45080.0
2019-11-18 15:25:00,111.33,111.48,111.25,111.48,74366.0,94.625,94.7525,94.557,94.7525,74366.0
2019-11-18 15:30:00,111.48,111.54,111.47,111.5,74609.0,94.7525,94.8035,94.744,94.7695,74609.0
2019-11-18 15:35:00,111.5,111.59,111.47,111.57,80535.0,94.7695,94.846,94.744,94.829,80535.0
2019-11-18 15:40:00,111.57,111.63,111.47,111.5,72510.0,94.829,94.88,94.744,94.7695,72510.0
2019-11-18 15:45:00,111.5,111.51,111.32,111.34,89418.0,94.7695,94.778,94.6165,94.6335,89418.0
2019-11-18 15:50:00,111.33,111.36,111.26,111.29,149607.0,94.625,94.6505,94.5655,94.591,149607.0
2019-11-18 15:55:00,111.28,111.34,111.13,111.21,288036.0,94.5825,94.6335,94.455,94.523,288036.0
2019-11-19 09:30:00,112.49,112.49,109.49,110.19,357063.0,95.611,95.611,93.0611,93.6561,357063.0
2019-11-19 09:35:00,110.25,111.0,110.07,110.59,97006.0,93.7071,94.3445,93.5541,93.9961,97006.0
2019-11-19 09:40:00,110.62,110.98,110.55,110.82,86713.0,94.0216,94.3275,93.9621,94.1916,86713.0
2019-11-19 09:45:00,110.8,110.92,110.68,110.74,122912.0,94.1746,94.2766,94.0726,94.1236,122912.0
2019-11-19 09:50:00,110.77,111.0,110.37,110.62,113727.0,94.1491,94.3445,93.8091,94.0216,113727.0
2019-11-19 09:55:00,110.65,110.96,110.54,110.57,160183.0,94.0471,94.3106,93.9536,93.9791,160183.0
2019-11-19 10:00:00,110.55,111.32,110.48,111.31,167944.0,93.9621,94.6165,93.9026,94.608,167944.0
2019-11-19 10:05:00,111.29,111.32,110.86,110.97,65022.0,94.591,94.6165,94.2256,94.3191,65022.0
2019-11-19 10:10:00,110.95,111.52,110.84,111.46,52158.0,94.3021,94.7865,94.2086,94.7355,52158.0
2019-11-19 10:15:00,111.46,111.51,110.94,111.05,50103.0,94.7355,94.778,94.2936,94.387,50103.0
2019-11-19 10:20:00,111.03,111.26,110.93,111.22,38323.0,94.37,94.5655,94.2851,94.5315,38323.0
2019-11-19 10:25:00,111.23,111.36,111.12,111.24,48176.0,94.54,94.6505,94.4465,94.5485,48176.0
2019-11-19 10:30:00,111.23,111.57,111.21,111.52,91251.0,94.54,94.829,94.523,94.7865,91251.0
2019-11-19 10:35:00,111.51,111.97,111.47,111.89,85289.0,94.778,95.169,94.744,95.101,85289.0
2019-11-19 10:40:00,111.92,111.95,111.59,111.7,39686.0,95.1265,95.152,94.846,94.9395,39686.0
2019-11-19 10:45:00,111.7,111.92,111.61,111.74,63837.0,94.9395,95.1265,94.863,94.9735,63837.0
2019-11-19 10:50:00,111.73,111.92,111.72,111.86,52874.0,94.965,95.1265,94.9565,95.0755,52874.0
2019-11-19 10:55:00,111.87,111.92,111.73,111.89,34891.0,95.084,95.1265,94.965,95.101,34891.0
2019-11-19 11:00:00,111.89,112.11,111.83,112.1,75580.0,95.101,95.288,95.05,95.2795,75580.0
2019-11-19 11:05:00,112.11,112.24,112.08,112.15,51772.0,95.288,95.3985,95.2625,95.322,51772.0
2019-11-19 11:10:00,112.16,112.43,112.1,112.38,70832.0,95.3305,95.56,95.2795,95.5175,70832.0
2019-11-19 11:15:00,112.38,112.4,112.29,112.38,41985.0,95.5175,95.5345,95.441,95.5175,41985.0
2019-11-19 11:20:00,112.4,112.43,112.33,112.39,98403.0,95.5345,95.56,95.475,95.526,98403.0
2019-11-19 11:25:00,112.39,112.51,112.31,112.31,68475.0,95.526,95.628,95.458,95.458,68475.0
2019-11-19 11:30:00,112.31,112.32,112.07,112.08,43996.0,95.458,95.4665,95.254,95.2625,43996.0
2019-11-19 11:35:00,112.07,112.56,112.07,112.35,44032.0,95.254,95.6705,95.254,95.492,44032.0
2019-11-19 11:40:00,112.36,112.38,112.24,112.27,38287.0,95.5005,95.5175,95.3985,95.424,38287.0
2019-11-19 11:45:00,112.26,112.27,111.89,111.92,29083.0,95.4155,95.424,95.101,95.1265,29083.0
2019-11-19 11:50:00,111.94,112.05,111.93,112.03,26413.0,95.1435,95.237,95.135,95.22,26413.0
2019-11-19 11:55:00,112.04,112.18,112.02,112.18,30740.0,95.2285,95.3475,95.2115,95.3475,30740.0
2019-11-19 12:00:00,112.16,112.19,112.01,112.03,42505.0,95.3305,95.356,95.203,95.22,42505.0
2019-11-19 12:05:00,112.01,112.01,111.65,111.69,34532.0,95.203,95.203,94.897,94.931,34532.0
2019-11-19 12:10:00,111.66,111.71,111.59,111.71,27477.0,94.9055,94.948,94.846,94.948,27477.0
2019-11-19 12:15:00,111.72,111.76,111.66,111.67,35334.0,94.9565,94.9905,94.9055,94.914,35334.0
2019-11-19 12:20:00,111.68,111.79,111.66,111.76,22291.0,94.9225,95.016,94.9055,94.9905,22291.0
2019-11-19 12:25:00,111.76,111.79,111.72,111.74,41833.0,94.9905,95.016,94.9565,94.9735,41833.0
2019-11-19 12:30:00,111.71,111.71,111.59,111.69,20368.0,94.948,94.948,94.846,94.931,20368.0
2019-11-19 12:35:00,111.71,111.73,111.52,111.55,22747.0,94.948,94.965,94.7865,94.812,22747.0
2019-11-19 12:40:00,111.55,111.57,111.39,111.4,30826.0,94.812,94.829,94.676,94.6845,30826.0
2019-11-19 12:45:00,111.4,111.48,111.31,111.47,31276.0,94.6845,94.7525,94.608,94.744,31276.0
2019-11-19 12:50:00,111.48,111.48,111.3,111.32,22685.0,94.7525,94.7525,94.5995,94.6165,22685.0
2019-11-19 12:55:00,111.32,111.4,111.31,111.38,20944.0,94.6165,94.6845,94.608,94.6675,20944.0
2019-11-19 13:00:00,111.38,111.39,111.31,111.33,20949.0,94.6675,94.676,94.608,94.625,20949.0
2019-11-19 13:05:00,111.33,111.34,111.16,111.31,28044.0,94.625,94.6335,94.4805,94.608,28044.0
2019-11-19 13:10:00,111.31,111.45,111.31,111.38,23797.0,94.608,94.727,94.608,94.6675,23797.0
2019-11-19 13:15:00,111.39,111.45,111.31,111.41,16930.0,94.676,94.727,94.608,94.693,16930.0
2019-11-19 13:20:00,111.4,111.49,111.37,111.4,22169.0,94.6845,94.761,94.659,94.6845,22169.0
2019-11-19 13:25:00,111.4,111.4,111.26,111.29,19559.0,94.6845,94.6845,94.5655,94.591,19559.0
2019-11-19 13:30:00,111.28,111.33,111.25,111.31,19306.0,94.5825,94.625,94.557,94.608,19306.0
2019-11-19 13:35:00,111.31,111.46,111.3,111.46,26754.0,94.608,94.7355,94.5995,94.7355,26754.0
2019-11-19 13:40:00,111.46,111.6,111.45,111.57,30333.0,94.7355,94.8545,94.727,94.829,30333.0
2019-11-19 13:45:00,111.57,111.63,111.54,111.57,25168.0,94.829,94.88,94.8035,94.829,25168.0
2019-11-19 13:50:00,111.57,111.58,111.32,111.32,36235.0,94.829,94.8375,94.6165,94.6165,36235.0
2019-11-19 13:55:00,111.33,111.43,111.3,111.32,25029.0,94.625,94.71,94.5995,94.6165,25029.0
2019-11-19 14:00:00,111.33,111.43,111.33,111.41,25735.0,94.625,94.71,94.625,94.693,25735.0
2019-11-19 14:05:00,111.41,111.44,111.35,111.38,28768.0,94.693,94.7185,94.642,94.6675,28768.0
2019-11-19 14:10:00,111.38,111.43,111.37,111.4,39360.0,94.6675,94.71,94.659,94.6845,39360.0
2019-11-19 14:15:00,111.4,111.43,111.32,111.38,26777.0,94.6845,94.71,94.6165,94.6675,26777.0
2019-11-19 14:20:00,111.4,111.4,111.33,111.34,25562.0,94.6845,94.6845,94.625,94.6335,25562.0
2019-11-19 14:25:00,111.34,111.54,111.29,111.36,94400.0,94.6335,94.8035,94.591,94.6505,94400.0
2019-11-19 14:30:00,111.4,111.46,111.22,111.23,53789.0,94.6845,94.7355,94.5315,94.54,53789.0
2019-11-19 14:35:00,111.25,111.38,111.23,111.31,49367.0,94.557,94.6675,94.54,94.608,49367.0
2019-11-19 14:40:00,111.31,111.43,111.28,111.34,48409.0,94.608,94.71,94.5825,94.6335,48409.0
2019-11-19 14:45:00,111.34,111.41,111.28,111.29,27197.0,94.6335,94.693,94.5825,94.591,27197.0
2019-11-19 14:50:00,111.3,111.4,111.27,111.39,29133.0,94.5995,94.6845,94.574,94.676,29133.0
2019-11-19 14:55:00,111.4,111.45,111.34,111.41,28943.0,94.6845,94.727,94.6335,94.693,28943.0
2019-11-19 15:00:00,111.43,111.59,111.42,111.55,34439.0,94.71,94.846,94.7015,94.812,34439.0
2019-11-19 15:05:00,111.55,111.57,111.44,111.44,40300.0,94.812,94.829,94.7185,94.7185,40300.0
2019-11-19 15:10:00,111.45,111.6,111.43,111.57,44873.0,94.727,94.8545,94.71,94.829,44873.0
2019-11-19 15:15:00,111.58,111.6,111.48,111.51,33882.0,94.8375,94.8545,94.7525,94.778,33882.0
2019-11-19 15:20:00,111.51,111.54,111.37,111.39,53319.0,94.778,94.8035,94.659,94.676,53319.0
2019-11-19 15:25:00,111.39,111.47,111.36,111.39,34169.0,94.676,94.744,94.6505,94.676,34169.0
2019-11-19 15:30:00,111.41,111.47,111.38,111.38,62879.0,94.693,94.744,94.6675,94.6675,62879.0
2019-11-19 15:35:00,111.39,111.49,111.38,111.47,68741.0,94.676,94.761,94.6675,94.744,68741.0
2019-11-19 15:40:00,111.46,111.6,111.45,111.59,68026.0,94.7355,94.8545,94.727,94.846,68026.0
2019-11-19 15:45:00,111.58,111.63,111.43,111.45,97266.0,94.8375,94.88,94.71,94.727,97266.0
2019-11-19 15:50:00,111.45,111.46,111.22,111.25,189347.0,94.727,94.7355,94.5315,94.557,189347.0
2019-11-19 15:55:00,111.26,111.26,110.89,111.1,537261.0,94.5655,94.5655,94.2511,94.4295,537261.0
2019-11-20 09:30:00,111.41,111.89,111.29,111.67,179651.0,94.693,95.101,94.591,94.914,179651.0
2019-11-20 09:35:00,111.62,112.07,111.55,111.86,109514.0,94.8715,95.254,94.812,95.0755,109514.0
2019-11-20 09:40:00,111.89,112.67,111.82,112.61,111893.0,95.101,95.764,95.0415,95.713,111893.0
2019-11-20 09:45:00,112.62,112.85,112.59,112.78,81356.0,95.7215,95.917,95.696,95.8575,81356.0
2019-11-20 09:50:00,112.76,112.9,112.21,112.34,84977.0,95.8405,95.9595,95.373,95.4835,84977.0
2019-11-20 09:55:00,112.33,112.59,112.11,112.45,46685.0,95.475,95.696,95.288,95.577,46685.0
2019-11-20 10:00:00,112.47,112.76,112.42,112.75,45034.0,95.594,95.8405,95.5515,95.832,45034.0
2019-11-20 10:05:00,112.77,112.85,112.58,112.74,53325.0,95.849,95.917,95.6875,95.8235,53325.0
2019-11-20 10:10:00,112.74,112.85,112.71,112.81,51687.0,95.8235,95.917,95.798,95.883,51687.0
2019-11-20 10:15:00,112.81,112.81,112.53,112.72,35072.0,95.883,95.883,95.645,95.8065,35072.0
2019-11-20 10:20:00,112.72,112.93,112.69,112.83,50868.0,95.8065,95.985,95.781,95.9,50868.0
2019-11-20 10:25:00,112.84,112.94,112.81,112.91,30427.0,95.9085,95.9935,95.883,95.968,30427.0
2019-11-20 10:30:00,112.9,112.92,112.68,112.79,47028.0,95.9595,95.9765,95.7725,95.866,47028.0
2019-11-20 10:35:00,112.78,112.99,112.72,112.96,62584.0,95.8575,96.036,95.8065,96.0105,62584.0
2019-11-20 10:40:00,112.96,112.99,112.82,112.88,37432.0,96.0105,96.036,95.8915,95.9425,37432.0
2019-11-20 10:45:00,112.87,112.89,112.72,112.89,34491.0,95.934,95.951,95.8065,95.951,34491.0
2019-11-20 10:50:00,112.9,112.97,112.79,112.8,50919.0,95.9595,96.019,95.866,95.8745,50919.0
2019-11-20 10:55:00,112.8,112.84,112.54,112.55,49494.0,95.8745,95.9085,95.6535,95.662,49494.0
2019-11-20 11:00:00,112.55,112.61,112.45,112.54,40910.0,95.662,95.713,95.577,95.6535,40910.0
2019-11-20 11:05:00,112.52,112.52,112.34,112.38,27753.0,95.6365,95.6365,95.4835,95.5175,27753.0
2019-11-20 11:10:00,112.38,112.42,112.17,112.34,34593.0,95.5175,95.5515,95.339,95.4835,34593.0
2019-11-20 11:15:00,112.33,112.46,112.25,112.26,32811.0,95.475,95.5855,95.407,95.4155,32811.0
2019-11-20 11:20:00,112.26,112.35,112.16,112.35,28251.0,95.4155,95.492,95.3305,95.492,28251.0
2019-11-20 11:25:00,112.35,112.49,112.25,112.27,32535.0,95.492,95.611,95.407,95.424,32535.0
2019-11-20 11:30:00,112.27,112.3,112.16,112.29,30540.0,95.424,95.4495,95.3305,95.441,30540.0
2019-11-20 11:35:00,112.3,112.39,112.26,112.3,29484.0,95.4495,95.526,95.4155,95.4495,29484.0
2019-11-20 11:40:00,112.31,112.41,112.26,112.35,30708.0,95.458,95.543,95.4155,95.492,30708.0
2019-11-20 11:45:00,112.36,112.48,112.34,112.42,25375.0,95.5005,95.6025,95.4835,95.5515,25375.0
2019-11-20 11:50:00,112.43,112.47,112.37,112.37,22823.0,95.56,95.594,95.509,95.509,22823.0
2019-11-20 11:55:00,112.36,112.37,112.23,112.25,30387.0,95.5005,95.509,95.39,95.407,30387.0
2019-11-20 12:00:00,112.26,112.28,112.04,112.06,33279.0,95.4155,95.4325,95.2285,95.2455,33279.0
2019-11-20 12:05:00,112.06,112.09,111.91,111.98,27537.0,95.2455,95.271,95.118,95.1775,27537.0
2019-11-20 12:10:00,111.99,112.1,111.97,111.98,29424.0,95.186,95.2795,95.169,95.1775,29424.0
2019-11-20 12:15:00,111.97,111.98,111.89,111.97,31171.0,95.169,95.1775,95.101,95.169,31171.0
2019-11-20 12:20:00,111.98,112.11,111.97,112.05,30969.0,95.1775,95.288,95.169,95.237,30969.0
2019-11-20 12:25:00,112.06,112.06,111.89,111.9,17818.0,95.2455,95.2455,95.101,95.1095,17818.0
2019-11-20 12:30:00,111.89,111.98,111.85,111.87,22027.0,95.101,95.1775,95.067,95.084,22027.0
2019-11-20 12:35:00,111.88,112.0,111.87,111.97,19254.0,95.0925,95.1945,95.084,95.169,19254.0
2019-11-20 12:40:00,111.96,111.96,111.78,111.78,22881.0,95.1605,95.1605,95.0075,95.0075,22881.0
2019-11-20 12:45:00,111.78,111.8,111.71,111.8,29665.0,95.0075,95.0245,94.948,95.0245,29665.0
2019-11-20 12:50:00,111.8,111.88,111.73,111.8,71121.0,95.0245,95.0925,94.965,95.0245,71121.0
2019-11-20 12:55:00,111.81,111.83,111.24,111.44,80990.0,95.033,95.05,94.5485,94.7185,80990.0
2019-11-20 13:00:00,111.39,111.66,111.39,111.66,29264.0,94.676,94.9055,94.676,94.9055,29264.0
2019-11-20 13:05:00,111.66,111.83,111.61,111.83,38714.0,94.9055,95.05,94.863,95.05,38714.0
2019-11-20 13:10:00,111.82,111.84,111.63,111.64,29176.0,95.0415,95.0585,94.88,94.8885,29176.0
2019-11-20 13:15:00,111.64,111.68,111.57,111.64,27310.0,94.8885,94.9225,94.829,94.8885,27310.0
2019-11-20 13:20:00,111.64,111.77,111.63,111.64,25398.0,94.8885,94.999,94.88,94.8885,25398.0
2019-11-20 13:25:00,111.65,111.71,111.55,111.55,17268.0,94.897,94.948,94.812,94.812,17268.0
2019-11-20 13:30:00,111.59,111.59,111.45,111.5,14541.0,94.846,94.846,94.727,94.7695,14541.0
2019-11-20 13:35:00,111.52,111.58,111.49,111.5,18740.0,94.7865,94.8375,94.761,94.7695,18740.0
2019-11-20 13:40:00,111.48,111.49,111.43,111.44,13989.0,94.7525,94.761,94.71,94.7185,13989.0
2019-11-20 13:45:00,111.43,111.44,111.31,111.39,28201.0,94.71,94.7185,94.608,94.676,28201.0
2019-11-20 13:50:00,111.39,111.65,111.39,111.59,32239.0,94.676,94.897,94.676,94.846,32239.0
2019-11-20 13:55:00,111.59,111.64,111.5,111.54,19658.0,94.846,94.8885,94.7695,94.8035,19658.0
2019-11-20 14:00:00,111.54,111.58,111.51,111.53,21196.0,94.8035,94.8375,94.778,94.795,21196.0
2019-11-20 14:05:00,111.54,111.55,111.46,111.49,17954.0,94.8035,94.812,94.7355,94.761,17954.0
2019-11-20 14:10:00,111.49,111.64,111.47,111.59,20703.0,94.761,94.8885,94.744,94.846,20703.0
2019-11-20 14:15:00,111.6,111.6,111.51,111.56,19105.0,94.8545,94.8545,94.778,94.8205,19105.0
2019-11-20 14:20:00,111.57,111.59,111.51,111.51,15741.0,94.829,94.846,94.778,94.778,15741.0
2019-11-20 14:25:00,111.52,111.66,111.51,111.62,23711.0,94.7865,94.9055,94.778,94.8715,23711.0
2019-11-20 14:30:00,111.6,111.65,111.5,111.52,24840.0,94.8545,94.897,94.7695,94.7865,24840.0
2019-11-20 14:35:00,111.53,111.58,111.51,111.56,20003.0,94.795,94.8375,94.778,94.8205,20003.0
2019-11-20 14:40:00,111.57,111.57,111.45,111.52,24935.0,94.829,94.829,94.727,94.7865,24935.0
2019-11-20 14:45:00,111.52,111.57,111.38,111.45,25549.0,94.7865,94.829,94.6675,94.727,25549.0
2019-11-20 14:50:00,111.45,111.55,111.44,111.53,28619.0,94.727,94.812,94.7185,94.795,28619.0
2019-11-20 14:55:00,111.53,111.66,111.52,111.58,48955.0,94.795,94.9055,94.7865,94.8375,48955.0
2019-11-20 15:00:00,111.58,111.68,111.58,111.63,27640.0,94.8375,94.9225,94.8375,94.88,27640.0
2019-11-20 15:05:00,111.62,111.67,111.57,111.59,20600.0,94.8715,94.914,94.829,94.846,20600.0
2019-11-20 15:10:00,111.59,111.74,111.58,111.74,27203.0,94.846,94.9735,94.8375,94.9735,27203.0
2019-11-20 15:15:00,111.73,111.73,111.53,111.54,34567.0,94.965,94.965,94.795,94.8035,34567.0
2019-11-20 15:20:00,111.53,111.6,111.51,111.56,27820.0,94.795,94.8545,94.778,94.8205,27820.0
2019-11-20 15:25:00,111.56,111.64,111.53,111.54,25879.0,94.8205,94.8885,94.795,94.8035,25879.0
2019-11-20 15:30:00,111.54,111.54,111.46,111.52,44844.0,94.8035,94.8035,94.7355,94.7865,44844.0
2019-11-20 15:35:00,111.52,111.54,111.47,111.51,35113.0,94.7865,94.8035,94.744,94.778,35113.0
2019-11-20 15:40:00,111.52,111.68,111.51,111.62,64299.0,94.7865,94.9225,94.778,94.8715,64299.0
2019-11-20 15:45:00,111.62,111.7,111.61,111.65,74032.0,94.8715,94.9395,94.863,94.897,74032.0
2019-11-20 15:50:00,111.64,111.75,111.63,111.72,126427.0,94.8885,94.982,94.88,94.9565,126427.0
2019-11-20 15:55:00,111.73,111.89,111.59,111.76,292782.0,94.965,95.101,94.846,94.9905,292782.0
2019-11-21 09:30:00,111.57,112.27,111.57,111.84,205765.0,94.829,95.424,94.829,95.0585,205765.0
2019-11-21 09:35:00,111.85,111.85,111.0,111.02,82673.0,95.067,95.067,94.3445,94.3615,82673.0
2019-11-21 09:40:00,111.0,111.07,110.52,110.67,167779.0,94.3445,94.404,93.9366,94.0641,167779.0
2019-11-21 09:45:00,110.67,110.72,110.27,110.36,62858.0,94.0641,94.1066,93.7241,93.8006,62858.0
2019-11-21 09:50:00,110.34,110.45,110.18,110.3,77526.0,93.7836,93.8771,93.6476,93.7496,77526.0
2019-11-21 09:55:00,110.29,110.59,110.29,110.38,75710.0,93.7411,93.9961,93.7411,93.8176,75710.0
2019-11-21 10:00:00,110.43,110.43,110.24,110.35,40409.0,93.8601,93.8601,93.6986,93.7921,40409.0
2019-11-21 10:05:00,110.34,110.45,110.27,110.38,41329.0,93.7836,93.8771,93.7241,93.8176,41329.0
2019-11-21 10:10:00,110.36,110.56,110.35,110.44,50072.0,93.8006,93.9706,93.7921,93.8686,50072.0
2019-11-21 10:15:00,110.41,110.43,110.06,110.39,44742.0,93.8431,93.8601,93.5456,93.8261,44742.0
2019-11-21 10:20:00,110.37,110.37,110.22,110.32,24241.0,93.8091,93.8091,93.6816,93.7666,24241.0
2019-11-21 10:25:00,110.34,110.41,110.12,110.12,48315.0,93.7836,93.8431,93.5966,93.5966,48315.0
2019-11-21 10:30:00,110.12,110.17,109.67,109.92,64847.0,93.5966,93.6391,93.2141,93.4266,64847.0
2019-11-21 10:35:00,109.89,109.97,109.8,109.84,45115.0,93.4011,93.4691,93.3246,93.3586,45115.0
2019-11-21 10:40:00,109.81,109.9,109.71,109.9,34344.0,93.3331,93.4096,93.2481,93.4096,34344.0
2019-11-21 10:45:00,109.9,110.06,109.9,110.0,40952.0,93.4096,93.5456,93.4096,93.4946,40952.0
2019-11-21 10:50:00,110.0,110.07,109.96,110.01,34504.0,93.4946,93.5541,93.4606,93.5031,34504.0
2019-11-21 10:55:00,110.0,110.31,109.94,110.29,26660.0,93.4946,93.7581,93.4436,93.7411,26660.0
2019-11-21 11:00:00,110.29,110.33,110.19,110.3,49712.0,93.7411,93.7751,93.6561,93.7496,49712.0
2019-11-21 11:05:00,110.3,110.4,110.24,110.32,44781.0,93.7496,93.8346,93.6986,93.7666,44781.0
2019-11-21 11:10:00,110.32,110.47,110.25,110.4,44662.0,93.7666,93.8941,93.7071,93.8346,44662.0
2019-11-21 11:15:00,110.4,110.47,110.31,110.43,33939.0,93.8346,93.8941,93.7581,93.8601,33939.0
2019-11-21 11:20:00,110.41,110.52,110.38,110.48,38962.0,93.8431,93.9366,93.8176,93.9026,38962.0
2019-11-21 11:25:00,110.48,110.58,110.43,110.46,144481.0,93.9026,93.9876,93.8601,93.8856,144481.0
2019-11-21 11:30:00,110.47,110.51,110.35,110.37,31215.0,93.8941,93.9281,93.7921,93.8091,31215.0
2019-11-21 11:35:00,110.37,110.52,110.35,110.38,45690.0,93.8091,93.9366,93.7921,93.8176,45690.0
2019-11-21 11:40:00,110.39,110.44,110.31,110.44,70977.0,93.8261,93.8686,93.7581,93.8686,70977.0
2019-11-21 11:45:00,110.43,110.47,110.33,110.33,112391.0,93.8601,93.8941,93.7751,93.7751,112391.0
2019-11-21 11:50:00,110.33,110.38,110.28,110.36,32831.0,93.7751,93.8176,93.7326,93.8006,32831.0
2019-11-21 11:55:00,110.36,110.44,110.34,110.4,37946.0,93.8006,93.8686,93.7836,93.8346,37946.0
2019-11-21 12:00:00,110.41,110.5,110.33,110.33,44450.0,93.8431,93.9196,93.7751,93.7751,44450.0
2019-11-21 12:05:00,110.32,110.36,110.26,110.34,68319.0,93.7666,93.8006,93.7156,93.7836,68319.0
2019-11-21 12:10:00,110.34,110.41,110.26,110.37,34367.0,93.7836,93.8431,93.7156,93.8091,34367.0
2019-11-21 12:15:00,110.41,110.47,110.3,110.33,23494.0,93.8431,93.8941,93.7496,93.7751,23494.0
2019-11-21 12:20:00,110.3,110.3,110.24,110.26,22237.0,93.7496,93.7496,93.6986,93.7156,22237.0
2019-11-21 12:25:00,110.25,110.3,110.19,110.27,16391.0,93.7071,93.7496,93.6561,93.7241,16391.0
2019-11-21 12:30:00,110.28,110.3,110.22,110.29,17465.0,93.7326,93.7496,93.6816,93.7411,17465.0
2019-11-21 12:35:00,110.29,110.51,110.28,110.32,65394.0,93.7411,93.9281,93.7326,93.7666,65394.0
2019-11-21 12:40:00,110.34,110.49,110.34,110.45,145960.0,93.7836,93.9111,93.7836,93.8771,145960.0
2019-11-21 12:45:00,110.44,110.48,110.32,110.33,44616.0,93.8686,93.9026,93.7666,93.7751,44616.0
2019-11-21 12:50:00,110.32,110.32,110.17,110.19,23076.0,93.7666,93.7666,93.6391,93.6561,23076.0
2019-11-21 12:55:00,110.19,110.21,110.11,110.14,21181.0,93.6561,93.6731,93.5881,93.6136,21181.0
2019-11-21 13:00:00,110.15,110.2,110.1,110.11,15416.0,93.6221,93.6646,93.5796,93.5881,15416.0
2019-11-21 13:05:00,110.1,110.14,110.08,110.09,18083.0,93.5796,93.6136,93.5626,93.5711,18083.0
2019-11-21 13:10:00,110.08,110.09,109.91,109.94,32625.0,93.5626,93.5711,93.4181,93.4436,32625.0
2019-11-21 13:15:00,109.94,110.07,109.93,110.05,21005.0,93.4436,93.5541,93.4351,93.5371,21005.0
2019-11-21 13:20:00,110.04,110.06,109.94,109.97,18908.0,93.5286,93.5456,93.4436,93.4691,18908.0
2019-11-21 13:25:00,109.98,110.05,109.88,110.03,38629.0,93.4776,93.5371,93.3926,93.5201,38629.0
2019-11-21 13:30:00,110.03,110.13,110.03,110.07,19486.0,93.5201,93.6051,93.5201,93.5541,19486.0
2019-11-21 13:35:00,110.06,110.16,110.01,110.15,196918.0,93.5456,93.6306,93.5031,93.6221,196918.0
2019-11-21 13:40:00,110.15,110.26,110.12,110.26,185266.0,93.6221,93.7156,93.5966,93.7156,185266.0
2019-11-21 13:45:00,110.26,110.41,110.25,110.36,103600.0,93.7156,93.8431,93.7071,93.8006,103600.0
2019-11-21 13:50:00,110.38,110.45,110.32,110.34,46350.0,93.8176,93.8771,93.7666,93.7836,46350.0
2019-11-21 13:55:00,110.34,110.4,110.34,110.37,18931.0,93.7836,93.8346,93.7836,93.8091,18931.0
2019-11-21 14:00:00,110.37,110.37,110.23,110.23,26676.0,93.8091,93.8091,93.6901,93.6901,26676.0
2019-11-21 14:05:00,110.26,110.41,110.26,110.39,25911.0,93.7156,93.8431,93.7156,93.8261,25911.0
2019-11-21 14:10:00,110.39,110.47,110.35,110.35,82127.0,93.8261,93.8941,93.7921,93.7921,82127.0
2019-11-21 14:15:00,110.36,110.39,110.35,110.39,9993.0,93.8006,93.8261,93.7921,93.8261,9993.0
2019-11-21 14:20:00,110.39,110.4,110.34,110.38,26911.0,93.8261,93.8346,93.7836,93.8176,26911.0
2019-11-21 14:25:00,110.37,110.39,110.35,110.36,28555.0,93.8091,93.8261,93.7921,93.8006,28555.0
2019-11-21 14:30:00,110.37,110.42,110.34,110.42,25778.0,93.8091,93.8516,93.7836,93.8516,25778.0
2019-11-21 14:35:00,110.42,110.45,110.38,110.41,20495.0,93.8516,93.8771,93.8176,93.8431,20495.0
2019-11-21 14:40:00,110.4,110.58,110.38,110.57,131792.0,93.8346,93.9876,93.8176,93.9791,131792.0
2019-11-21 14:45:00,110.56,110.71,110.51,110.66,99827.0,93.9706,94.0981,93.9281,94.0556,99827.0
2019-11-21 14:50:00,110.66,110.73,110.59,110.6,23417.0,94.0556,94.1151,93.9961,94.0046,23417.0
2019-11-21 14:55:00,110.6,110.65,110.49,110.51,50504.0,94.0046,94.0471,93.9111,93.9281,50504.0
2019-11-21 15:00:00,110.51,110.56,110.47,110.48,56047.0,93.9281,93.9706,93.8941,93.9026,56047.0
2019-11-21 15:05:00,110.48,110.56,110.42,110.53,43599.0,93.9026,93.9706,93.8516,93.9451,43599.0
2019-11-21 15:10:00,110.53,110.57,110.48,110.56,321647.0,93.9451,93.9791,93.9026,93.9706,321647.0
2019-11-21 15:15:00,110.55,110.71,110.43,110.44,189801.0,93.9621,94.0981,93.8601,93.8686,189801.0
2019-11-21 15:20:00,110.44,110.5,110.4,110.44,30587.0,93.8686,93.9196,93.8346,93.8686,30587.0
2019-11-21 15:25:00,110.44,110.47,110.29,110.3,34438.0,93.8686,93.8941,93.7411,93.7496,34438.0
2019-11-21 15:30:00,110.3,110.39,110.29,110.34,36546.0,93.7496,93.8261,93.7411,93.7836,36546.0
2019-11-21 15:35:00,110.35,110.35,110.23,110.25,54960.0,93.7921,93.7921,93.6901,93.7071,54960.0
2019-11-21 15:40:00,110.24,110.25,110.16,110.22,62504.0,93.6986,93.7071,93.6306,93.6816,62504.0
2019-11-21 15:45:00,110.22,110.29,110.19,110.23,70528.0,93.6816,93.7411,93.6561,93.6901,70528.0
2019-11-21 15:50:00,110.23,110.32,110.16,110.32,90315.0,93.6901,93.7666,93.6306,93.7666,90315.0
2019-11-21 15:55:00,110.31,110.52,110.3,110.49,236813.0,93.7581,93.9366,93.7496,93.9111,236813.0
2019-11-22 09:30:00,110.85,111.0,110.65,110.99,574118.0,94.2171,94.3445,94.0471,94.336,574118.0
2019-11-22 09:35:00,111.02,111.46,111.0,111.39,42474.0,94.3615,94.7355,94.3445,94.676,42474.0
2019-11-22 09:40:00,111.37,111.37,110.83,110.89,40622.0,94.659,94.659,94.2001,94.2511,40622.0
2019-11-22 09:45:00,110.86,111.04,110.77,110.84,58997.0,94.2256,94.3785,94.1491,94.2086,58997.0
2019-11-22 09:50:00,110.84,110.96,110.73,110.83,47013.0,94.2086,94.3106,94.1151,94.2001,47013.0
2019-11-22 09:55:00,110.89,111.16,110.89,110.98,47598.0,94.2511,94.4805,94.2511,94.3275,47598.0
2019-11-22 10:00:00,111.02,111.15,110.99,111.1,62425.0,94.3615,94.472,94.336,94.4295,62425.0
2019-11-22 10:05:00,111.1,111.1,110.97,111.0,32407.0,94.4295,94.4295,94.3191,94.3445,32407.0
2019-11-22 10:10:00,111.0,111.13,110.92,111.07,78249.0,94.3445,94.455,94.2766,94.404,78249.0
2019-11-22 10:15:00,111.08,111.14,110.99,111.01,142417.0,94.4125,94.4635,94.336,94.353,142417.0
2019-11-22 10:20:00,111.01,111.07,110.86,110.9,37627.0,94.353,94.404,94.2256,94.2596,37627.0
2019-11-22 10:25:00,110.91,111.06,110.88,110.88,42733.0,94.2681,94.3955,94.2426,94.2426,42733.0
2019-11-22 10:30:00,110.83,111.04,110.83,110.94,23253.0,94.2001,94.3785,94.2001,94.2936,23253.0
2019-11-22 10:35:00,110.95,111.03,110.88,110.99,25009.0,94.3021,94.37,94.2426,94.336,25009.0
2019-11-22 10:40:00,111.0,111.02,110.91,110.98,25527.0,94.3445,94.3615,94.2681,94.3275,25527.0
2019-11-22 10:45:00,110.98,111.04,110.9,111.01,35044.0,94.3275,94.3785,94.2596,94.353,35044.0
2019-11-22 10:50:00,111.0,111.01,110.85,110.88,57546.0,94.3445,94.353,94.2171,94.2426,57546.0
2019-11-22 10:55:00,110.89,110.91,110.85,110.89,78986.0,94.2511,94.2681,94.2171,94.2511,78986.0
2019-11-22 11:00:00,110.88,110.96,110.81,110.95,76233.0,94.2426,94.3106,94.1831,94.3021,76233.0
2019-11-22 11:05:00,110.95,110.97,110.8,110.91,47094.0,94.3021,94.3191,94.1746,94.2681,47094.0
2019-11-22 11:10:00,110.93,110.95,110.84,110.84,16818.0,94.2851,94.3021,94.2086,94.2086,16818.0
2019-11-22 11:15:00,110.83,110.99,110.83,110.87,19346.0,94.2001,94.336,94.2001,94.2341,19346.0
2019-11-22 11:20:00,110.91,111.01,110.9,110.99,19658.0,94.2681,94.353,94.2596,94.336,19658.0
2019-11-22 11:25:00,110.98,111.14,110.98,111.14,44025.0,94.3275,94.4635,94.3275,94.4635,44025.0
2019-11-22 11:30:00,111.15,111.24,111.08,111.08,31577.0,94.472,94.5485,94.4125,94.4125,31577.0
2019-11-22 11:35:00,111.08,111.16,111.03,111.14,35275.0,94.4125,94.4805,94.37,94.4635,35275.0
2019-11-22 11:40:00,111.14,111.16,111.06,111.07,28171.0,94.4635,94.4805,94.3955,94.404,28171.0
2019-11-22 11:45:00,111.06,111.1,110.96,111.08,17168.0,94.3955,94.4295,94.3106,94.4125,17168.0
2019-11-22 11:50:00,111.08,111.15,111.02,111.11,22630.0,94.4125,94.472,94.3615,94.438,22630.0
2019-11-22 11:55:00,111.11,111.13,111.06,111.07,13365.0,94.438,94.455,94.3955,94.404,13365.0
2019-11-22 12:00:00,111.08,111.15,111.07,111.12,24633.0,94.4125,94.472,94.404,94.4465,24633.0
2019-11-22 12:05:00,111.13,111.14,111.05,111.09,20828.0,94.455,94.4635,94.387,94.421,20828.0
2019-11-22 12:10:00,111.09,111.26,111.07,111.23,70085.0,94.421,94.5655,94.404,94.54,70085.0
2019-11-22 12:15:00,111.23,111.25,111.05,111.1,19504.0,94.54,94.557,94.387,94.4295,19504.0
2019-11-22 12:20:00,111.09,111.19,111.09,111.17,15048.0,94.421,94.506,94.421,94.489,15048.0
2019-11-22 12:25:00,111.17,111.18,111.14,111.15,12623.0,94.489,94.4975,94.4635,94.472,12623.0
2019-11-22 12:30:00,111.14,111.16,111.05,111.1,10171.0,94.4635,94.4805,94.387,94.4295,10171.0
2019-11-22 12:35:00,111.1,111.18,111.1,111.18,13951.0,94.4295,94.4975,94.4295,94.4975,13951.0
2019-11-22 12:40:00,111.18,111.21,111.15,111.2,11502.0,94.4975,94.523,94.472,94.5145,11502.0
2019-11-22 12:45:00,111.2,111.3,111.2,111.28,13737.0,94.5145,94.5995,94.5145,94.5825,13737.0
2019-11-22 12:50:00,111.28,111.28,111.18,111.2,31794.0,94.5825,94.5825,94.4975,94.5145,31794.0
2019-11-22 12:55:00,111.21,111.23,111.18,111.19,9224.0,94.523,94.54,94.4975,94.506,9224.0
2019-11-22 13:00:00,111.19,111.25,111.17,111.18,24156.0,94.506,94.557,94.489,94.4975,24156.0
2019-11-22 13:05:00,111.21,111.25,111.19,111.24,11679.0,94.523,94.557,94.506,94.5485,11679.0
2019-11-22 13:10:00,111.22,111.25,111.19,111.22,25422.0,94.5315,94.557,94.506,94.5315,25422.0
2019-11-22 13:15:00,111.22,111.25,111.2,111.21,19284.0,94.5315,94.557,94.5145,94.523,19284.0
2019-11-22 13:20:00,111.22,111.23,111.19,111.23,14144.0,94.5315,94.54,94.506,94.54,14144.0
2019-11-22 13:25:00,111.22,111.23,111.2,111.2,18562.0,94.5315,94.54,94.5145,94.5145,18562.0
2019-11-22 13:30:00,111.2,111.22,111.15,111.18,14656.0,94.5145,94.5315,94.472,94.4975,14656.0
2019-11-22 13:35:00,111.2,111.22,111.13,111.14,15397.0,94.5145,94.5315,94.455,94.4635,15397.0
2019-11-22 13:40:00,111.14,111.17,111.12,111.17,10112.0,94.4635,94.489,94.4465,94.489,10112.0
2019-11-22 13:45:00,111.17,111.23,111.17,111.2,15612.0,94.489,94.54,94.489,94.5145,15612.0
2019-11-22 13:50:00,111.2,111.21,111.14,111.15,18797.0,94.5145,94.523,94.4635,94.472,18797.0
2019-11-22 13:55:00,111.15,111.21,111.12,111.19,27747.0,94.472,94.523,94.4465,94.506,27747.0
2019-11-22 14:00:00,111.19,111.21,111.02,111.08,65125.0,94.506,94.523,94.3615,94.4125,65125.0
2019-11-22 14:05:00,111.08,111.15,111.07,111.11,20421.0,94.4125,94.472,94.404,94.438,20421.0
2019-11-22 14:10:00,111.11,111.14,111.08,111.13,12831.0,94.438,94.4635,94.4125,94.455,12831.0
2019-11-22 14:15:00,111.13,111.17,111.11,111.14,18032.0,94.455,94.489,94.438,94.4635,18032.0
2019-11-22 14:20:00,111.12,111.21,111.11,111.15,22699.0,94.4465,94.523,94.438,94.472,22699.0
2019-11-22 14:25:00,111.16,111.22,111.15,111.16,13645.0,94.4805,94.5315,94.472,94.4805,13645.0
2019-11-22 14:30:00,111.15,111.2,111.15,111.18,19849.0,94.472,94.5145,94.472,94.4975,19849.0
2019-11-22 14:35:00,111.18,111.21,111.15,111.17,15987.0,94.4975,94.523,94.472,94.489,15987.0
2019-11-22 14:40:00,111.16,111.2,111.14,111.18,31892.0,94.4805,94.5145,94.4635,94.4975,31892.0
2019-11-22 14:45:00,111.19,111.25,111.18,111.22,22061.0,94.506,94.557,94.4975,94.5315,22061.0
2019-11-22 14:50:00,111.22,111.25,111.17,111.18,31621.0,94.5315,94.557,94.489,94.4975,31621.0
2019-11-22 14:55:00,111.18,111.18,111.12,111.14,15070.0,94.4975,94.4975,94.4465,94.4635,15070.0
2019-11-22 15:00:00,111.16,111.21,111.13,111.16,24290.0,94.4805,94.523,94.455,94.4805,24290.0
2019-11-22 15:05:00,111.15,111.21,111.14,111.21,19617.0,94.472,94.523,94.4635,94.523,19617.0
2019-11-22 15:10:00,111.21,111.25,111.18,111.2,18844.0,94.523,94.557,94.4975,94.5145,18844.0
2019-11-22 15:15:00,111.19,111.22,111.18,111.21,22053.0,94.506,94.5315,94.4975,94.523,22053.0
2019-11-22 15:20:00,111.2,111.24,111.17,111.2,24127.0,94.5145,94.5485,94.489,94.5145,24127.0
2019-11-22 15:25:00,111.2,111.22,111.16,111.21,23129.0,94.5145,94.5315,94.4805,94.523,23129.0
2019-11-22 15:30:00,111.21,111.25,111.19,111.23,47891.0,94.523,94.557,94.506,94.54,47891.0
2019-11-22 15:35:00,111.23,111.24,111.15,111.19,58335.0,94.54,94.5485,94.472,94.506,58335.0
2019-11-22 15:40:00,111.19,111.19,111.01,111.02,82012.0,94.506,94.506,94.353,94.3615,82012.0
2019-11-22 15:45:00,111.02,111.05,110.93,110.94,127008.0,94.3615,94.387,94.2851,94.2936,127008.0
2019-11-22 15:50:00,110.93,110.96,110.85,110.91,202195.0,94.2851,94.3106,94.2171,94.2681,202195.0
2019-11-22 15:55:00,110.91,110.99,110.79,110.82,527734.0,94.2681,94.336,94.1661,94.1916,527734.0
2019-11-25 09:30:00,111.23,111.41,110.93,111.32,158011.0,94.54,94.693,94.2851,94.6165,158011.0
2019-11-25 09:35:00,111.25,111.41,111.09,111.23,38911.0,94.557,94.693,94.421,94.54,38911.0
2019-11-25 09:40:00,111.25,111.26,111.08,111.15,13687.0,94.557,94.5655,94.4125,94.472,13687.0
2019-11-25 09:45:00,111.15,111.24,111.13,111.21,24561.0,94.472,94.5485,94.455,94.523,24561.0
2019-11-25 09:50:00,111.2,111.3,111.17,111.29,47266.0,94.5145,94.5995,94.489,94.591,47266.0
2019-11-25 09:55:00,111.3,111.3,111.07,111.27,31869.0,94.5995,94.5995,94.404,94.574,31869.0
2019-11-25 10:00:00,111.26,111.29,111.2,111.24,39449.0,94.5655,94.591,94.5145,94.5485,39449.0
2019-11-25 10:05:00,111.24,111.38,111.21,111.36,22685.0,94.5485,94.6675,94.523,94.6505,22685.0
2019-11-25 10:10:00,111.37,111.52,111.35,111.42,35034.0,94.659,94.7865,94.642,94.7015,35034.0
2019-11-25 10:15:00,111.42,111.43,111.29,111.32,21598.0,94.7015,94.71,94.591,94.6165,21598.0
2019-11-25 10:20:00,111.32,111.32,111.07,111.09,30204.0,94.6165,94.6165,94.404,94.421,30204.0
2019-11-25 10:25:00,111.1,111.19,111.03,111.05,28738.0,94.4295,94.506,94.37,94.387,28738.0
2019-11-25 10:30:00,111.04,111.12,111.02,111.05,42662.0,94.3785,94.4465,94.3615,94.387,42662.0
2019-11-25 10:35:00,111.05,111.05,110.93,110.93,31205.0,94.387,94.387,94.2851,94.2851,31205.0
2019-11-25 10:40:00,110.93,111.01,110.92,110.95,24524.0,94.2851,94.353,94.2766,94.3021,24524.0
2019-11-25 10:45:00,110.95,111.04,110.93,111.03,28348.0,94.3021,94.3785,94.2851,94.37,28348.0
2019-11-25 10:50:00,111.03,111.08,110.92,110.92,20927.0,94.37,94.4125,94.2766,94.2766,20927.0
2019-11-25 10:55:00,110.91,110.94,110.86,110.92,40353.0,94.2681,94.2936,94.2256,94.2766,40353.0
2019-11-25 11:00:00,110.91,110.95,110.86,110.88,25976.0,94.2681,94.3021,94.2256,94.2426,25976.0
2019-11-25 11:05:00,110.88,110.88,110.77,110.78,28920.0,94.2426,94.2426,94.1491,94.1576,28920.0
2019-11-25 11:10:00,110.76,110.84,110.75,110.79,27280.0,94.1406,94.2086,94.1321,94.1661,27280.0
2019-11-25 11:15:00,110.78,110.79,110.67,110.76,29532.0,94.1576,94.1661,94.0641,94.1406,29532.0
2019-11-25 11:20:00,110.75,110.89,110.7,110.89,240805.0,94.1321,94.2511,94.0896,94.2511,240805.0
2019-11-25 11:25:00,110.89,110.98,110.81,110.83,48284.0,94.2511,94.3275,94.1831,94.2001,48284.0
2019-11-25 11:30:00,110.81,110.97,110.78,110.97,51360.0,94.1831,94.3191,94.1576,94.3191,51360.0
2019-11-25 11:35:00,110.97,111.0,110.92,110.93,28823.0,94.3191,94.3445,94.2766,94.2851,28823.0
2019-11-25 11:40:00,110.93,110.98,110.88,110.98,75314.0,94.2851,94.3275,94.2426,94.3275,75314.0
2019-11-25 11:45:00,110.97,111.08,110.96,110.98,30414.0,94.3191,94.4125,94.3106,94.3275,30414.0
2019-11-25 11:50:00,110.98,111.02,110.92,110.93,19033.0,94.3275,94.3615,94.2766,94.2851,19033.0
2019-11-25 11:55:00,110.93,110.96,110.9,110.92,23865.0,94.2851,94.3106,94.2596,94.2766,23865.0
2019-11-25 12:00:00,110.91,110.96,110.8,110.85,54223.0,94.2681,94.3106,94.1746,94.2171,54223.0
2019-11-25 12:05:00,110.87,110.98,110.86,110.97,53759.0,94.2341,94.3275,94.2256,94.3191,53759.0
2019-11-25 12:10:00,110.97,111.06,110.97,111.03,66076.0,94.3191,94.3955,94.3191,94.37,66076.0
2019-11-25 12:15:00,111.03,111.08,111.0,111.03,27847.0,94.37,94.4125,94.3445,94.37,27847.0
2019-11-25 12:20:00,111.03,111.12,111.01,111.11,32912.0,94.37,94.4465,94.353,94.438,32912.0
2019-11-25 12:25:00,111.11,111.13,111.0,111.0,33957.0,94.438,94.455,94.3445,94.3445,33957.0
2019-11-25 12:30:00,111.01,111.05,110.99,111.05,23695.0,94.353,94.387,94.336,94.387,23695.0
2019-11-25 12:35:00,111.05,111.12,111.02,111.12,16430.0,94.387,94.4465,94.3615,94.4465,16430.0
2019-11-25 12:40:00,111.14,111.15,111.04,111.05,18973.0,94.4635,94.472,94.3785,94.387,18973.0
2019-11-25 12:45:00,111.05,111.08,111.01,111.08,14458.0,94.387,94.4125,94.353,94.4125,14458.0
2019-11-25 12:50:00,111.09,111.09,111.03,111.09,14718.0,94.421,94.421,94.37,94.421,14718.0
2019-11-25 12:55:00,111.09,111.11,111.04,111.09,17059.0,94.421,94.438,94.3785,94.421,17059.0
2019-11-25 13:00:00,111.11,111.22,111.11,111.17,31576.0,94.438,94.5315,94.438,94.489,31576.0
2019-11-25 13:05:00,111.17,111.18,111.05,111.09,21613.0,94.489,94.4975,94.387,94.421,21613.0
2019-11-25 13:10:00,111.08,111.08,111.01,111.02,28489.0,94.4125,94.4125,94.353,94.3615,28489.0
2019-11-25 13:15:00,111.0,111.0,110.91,110.97,43995.0,94.3445,94.3445,94.2681,94.3191,43995.0
2019-11-25 13:20:00,110.96,111.03,110.94,111.02,28208.0,94.3106,94.37,94.2936,94.3615,28208.0
2019-11-25 13:25:00,111.02,111.08,111.01,111.03,14825.0,94.3615,94.4125,94.353,94.37,14825.0
2019-11-25 13:30:00,111.02,111.03,110.9,110.93,19507.0,94.3615,94.37,94.2596,94.2851,19507.0
2019-11-25 13:35:00,110.94,111.03,110.93,111.03,16644.0,94.2936,94.37,94.2851,94.37,16644.0
2019-11-25 13:40:00,111.02,111.02,110.92,110.93,20528.0,94.3615,94.3615,94.2766,94.2851,20528.0
2019-11-25 13:45:00,110.93,111.01,110.93,110.96,22938.0,94.2851,94.353,94.2851,94.3106,22938.0
2019-11-25 13:50:00,110.96,110.98,110.9,110.9,17899.0,94.3106,94.3275,94.2596,94.2596,17899.0
2019-11-25 13:55:00,110.9,110.97,110.9,110.95,23729.0,94.2596,94.3191,94.2596,94.3021,23729.0
2019-11-25 14:00:00,110.96,111.03,110.94,110.99,24753.0,94.3106,94.37,94.2936,94.336,24753.0
2019-11-25 14:05:00,110.99,111.09,110.97,111.07,16247.0,94.336,94.421,94.3191,94.404,16247.0
2019-11-25 14:10:00,111.08,111.18,111.08,111.18,19879.0,94.4125,94.4975,94.4125,94.4975,19879.0
2019-11-25 14:15:00,111.18,111.18,111.14,111.16,19408.0,94.4975,94.4975,94.4635,94.4805,19408.0
2019-11-25 14:20:00,111.17,111.17,111.09,111.16,18202.0,94.489,94.489,94.421,94.4805,18202.0
2019-11-25 14:25:00,111.16,111.21,111.15,111.18,16599.0,94.4805,94.523,94.472,94.4975,16599.0
2019-11-25 14:30:00,111.18,111.27,111.17,111.27,17967.0,94.4975,94.574,94.489,94.574,17967.0
2019-11-25 14:35:00,111.26,111.29,111.24,111.28,27711.0,94.5655,94.591,94.5485,94.5825,27711.0
2019-11-25 14:40:00,111.28,111.28,111.23,111.26,22002.0,94.5825,94.5825,94.54,94.5655,22002.0
2019-11-25 14:45:00,111.26,111.29,111.23,111.27,29741.0,94.5655,94.591,94.54,94.574,29741.0
2019-11-25 14:50:00,111.28,111.3,111.23,111.29,20984.0,94.5825,94.5995,94.54,94.591,20984.0
2019-11-25 14:55:00,111.29,111.34,111.27,111.3,20930.0,94.591,94.6335,94.574,94.5995,20930.0
2019-11-25 15:00:00,111.3,111.33,111.27,111.32,29887.0,94.5995,94.625,94.574,94.6165,29887.0
2019-11-25 15:05:00,111.33,111.39,111.32,111.35,22135.0,94.625,94.676,94.6165,94.642,22135.0
2019-11-25 15:10:00,111.35,111.43,111.35,111.43,22268.0,94.642,94.71,94.642,94.71,22268.0
2019-11-25 15:15:00,111.43,111.53,111.41,111.52,42126.0,94.71,94.795,94.693,94.7865,42126.0
2019-11-25 15:20:00,111.53,111.67,111.51,111.65,37252.0,94.795,94.914,94.778,94.897,37252.0
2019-11-25 15:25:00,111.65,111.69,111.63,111.65,35232.0,94.897,94.931,94.88,94.897,35232.0
2019-11-25 15:30:00,111.66,111.68,111.58,111.59,52795.0,94.9055,94.9225,94.8375,94.846,52795.0
2019-11-25 15:35:00,111.59,111.66,111.56,111.65,47446.0,94.846,94.9055,94.8205,94.897,47446.0
2019-11-25 15:40:00,111.65,111.73,111.64,111.7,39154.0,94.897,94.965,94.8885,94.9395,39154.0
2019-11-25 15:45:00,111.7,111.73,111.63,111.64,54122.0,94.9395,94.965,94.88,94.8885,54122.0
2019-11-25 15:50:00,111.64,111.81,111.58,111.8,109551.0,94.8885,95.033,94.8375,95.0245,109551.0
2019-11-25 15:55:00,111.8,111.86,111.72,111.77,174169.0,95.0245,95.0755,94.9565,94.999,174169.0
2019-11-26 09:30:00,112.0,112.04,111.5,112.01,110066.0,95.1945,95.2285,94.7695,95.203,110066.0
2019-11-26 09:35:00,112.01,112.15,111.93,112.07,24031.0,95.203,95.322,95.135,95.254,24031.0
2019-11-26 09:40:00,112.11,112.14,111.8,111.94,32307.0,95.288,95.3135,95.0245,95.1435,32307.0
2019-11-26 09:45:00,111.94,112.01,111.78,111.87,21302.0,95.1435,95.203,95.0075,95.084,21302.0
2019-11-26 09:50:00,111.86,112.11,111.85,112.09,15689.0,95.0755,95.288,95.067,95.271,15689.0
2019-11-26 09:55:00,112.09,112.15,111.97,112.12,21470.0,95.271,95.322,95.169,95.2965,21470.0
2019-11-26 10:00:00,112.12,112.12,111.57,111.57,46306.0,95.2965,95.2965,94.829,94.829,46306.0
2019-11-26 10:05:00,111.56,111.85,111.53,111.75,23537.0,94.8205,95.067,94.795,94.982,23537.0
2019-11-26 10:10:00,111.75,111.77,111.58,111.6,20138.0,94.982,94.999,94.8375,94.8545,20138.0
2019-11-26 10:15:00,111.61,111.61,111.46,111.52,27390.0,94.863,94.863,94.7355,94.7865,27390.0
2019-11-26 10:20:00,111.5,111.62,111.47,111.59,25978.0,94.7695,94.8715,94.744,94.846,25978.0
2019-11-26 10:25:00,111.55,111.55,111.39,111.42,18381.0,94.812,94.812,94.676,94.7015,18381.0
2019-11-26 10:30:00,111.42,111.44,111.31,111.36,20128.0,94.7015,94.7185,94.608,94.6505,20128.0
2019-11-26 10:35:00,111.34,111.42,111.33,111.37,19568.0,94.6335,94.7015,94.625,94.659,19568.0
2019-11-26 10:40:00,111.36,111.4,111.21,111.24,24281.0,94.6505,94.6845,94.523,94.5485,24281.0
2019-11-26 10:45:00,111.23,111.31,111.19,111.21,40760.0,94.54,94.608,94.506,94.523,40760.0
2019-11-26 10:50:00,111.22,111.23,111.08,111.13,40989.0,94.5315,94.54,94.4125,94.455,40989.0
2019-11-26 10:55:00,111.12,111.19,111.08,111.14,38679.0,94.4465,94.506,94.4125,94.4635,38679.0
2019-11-26 11:00:00,111.15,111.17,111.06,111.11,66424.0,94.472,94.489,94.3955,94.438,66424.0
2019-11-26 11:05:00,111.11,111.49,111.1,111.47,59348.0,94.438,94.761,94.4295,94.744,59348.0
2019-11-26 11:10:00,111.48,111.6,111.45,111.59,51454.0,94.7525,94.8545,94.727,94.846,51454.0
2019-11-26 11:15:00,111.59,111.6,111.42,111.46,15042.0,94.846,94.8545,94.7015,94.7355,15042.0
2019-11-26 11:20:00,111.48,111.66,111.48,111.61,20401.0,94.7525,94.9055,94.7525,94.863,20401.0
2019-11-26 11:25:00,111.59,111.62,111.51,111.61,18876.0,94.846,94.8715,94.778,94.863,18876.0
2019-11-26 11:30:00,111.6,111.61,111.54,111.58,17060.0,94.8545,94.863,94.8035,94.8375,17060.0
2019-11-26 11:35:00,111.58,111.6,111.49,111.56,16936.0,94.8375,94.8545,94.761,94.8205,16936.0
2019-11-26 11:40:00,111.55,111.55,111.49,111.54,7668.0,94.812,94.812,94.761,94.8035,7668.0
2019-11-26 11:45:00,111.54,111.57,111.5,111.53,25801.0,94.8035,94.829,94.7695,94.795,25801.0
2019-11-26 11:50:00,111.53,111.59,111.52,111.57,10597.0,94.795,94.846,94.7865,94.829,10597.0
2019-11-26 11:55:00,111.56,111.58,111.53,111.54,20252.0,94.8205,94.8375,94.795,94.8035,20252.0
2019-11-26 12:00:00,111.55,111.56,111.36,111.36,18453.0,94.812,94.8205,94.6505,94.6505,18453.0
2019-11-26 12:05:00,111.37,111.44,111.33,111.41,16581.0,94.659,94.7185,94.625,94.693,16581.0
2019-11-26 12:10:00,111.41,111.56,111.37,111.49,15345.0,94.693,94.8205,94.659,94.761,15345.0
2019-11-26 12:15:00,111.49,111.52,111.42,111.42,14774.0,94.761,94.7865,94.7015,94.7015,14774.0
2019-11-26 12:20:00,111.41,111.47,111.37,111.37,22034.0,94.693,94.744,94.659,94.659,22034.0
2019-11-26 12:25:00,111.37,111.39,111.34,111.34,14320.0,94.659,94.676,94.6335,94.6335,14320.0
2019-11-26 12:30:00,111.34,111.34,111.22,111.31,28589.0,94.6335,94.6335,94.5315,94.608,28589.0
2019-11-26 12:35:00,111.3,111.31,111.19,111.25,22084.0,94.5995,94.608,94.506,94.557,22084.0
2019-11-26 12:40:00,111.25,111.28,111.14,111.15,45857.0,94.557,94.5825,94.4635,94.472,45857.0
2019-11-26 12:45:00,111.17,111.22,111.12,111.12,20570.0,94.489,94.5315,94.4465,94.4465,20570.0
2019-11-26 12:50:00,111.14,111.17,111.1,111.17,13210.0,94.4635,94.489,94.4295,94.489,13210.0
2019-11-26 12:55:00,111.17,111.19,111.1,111.13,25791.0,94.489,94.506,94.4295,94.455,25791.0
2019-11-26 13:00:00,111.14,111.18,111.1,111.13,12513.0,94.4635,94.4975,94.4295,94.455,12513.0
2019-11-26 13:05:00,111.13,111.13,110.99,111.12,36385.0,94.455,94.455,94.336,94.4465,36385.0
2019-11-26 13:10:00,111.11,111.12,111.0,111.07,12311.0,94.438,94.4465,94.3445,94.404,12311.0
2019-11-26 13:15:00,111.07,111.1,111.02,111.08,12008.0,94.404,94.4295,94.3615,94.4125,12008.0
2019-11-26 13:20:00,111.08,111.17,111.04,111.13,20191.0,94.4125,94.489,94.3785,94.455,20191.0
2019-11-26 13:25:00,111.13,111.14,111.07,111.09,19225.0,94.455,94.4635,94.404,94.421,19225.0
2019-11-26 13:30:00,111.1,111.11,110.96,110.96,10991.0,94.4295,94.438,94.3106,94.3106,10991.0
2019-11-26 13:35:00,110.96,111.04,110.96,110.99,12937.0,94.3106,94.3785,94.3106,94.336,12937.0
2019-11-26 13:40:00,111.0,111.02,110.98,111.02,8691.0,94.3445,94.3615,94.3275,94.3615,8691.0
2019-11-26 13:45:00,111.02,111.02,110.95,110.96,12830.0,94.3615,94.3615,94.3021,94.3106,12830.0
2019-11-26 13:50:00,110.98,111.05,110.97,111.04,13144.0,94.3275,94.387,94.3191,94.3785,13144.0
2019-11-26 13:55:00,111.06,111.13,111.05,111.13,11982.0,94.3955,94.455,94.387,94.455,11982.0
2019-11-26 14:00:00,111.13,111.16,111.05,111.08,18182.0,94.455,94.4805,94.387,94.4125,18182.0
2019-11-26 14:05:00,111.08,111.14,111.08,111.11,11063.0,94.4125,94.4635,94.4125,94.438,11063.0
2019-11-26 14:10:00,111.11,111.15,111.09,111.11,12079.0,94.438,94.472,94.421,94.438,12079.0
2019-11-26 14:15:00,111.11,111.13,110.98,110.98,117433.0,94.438,94.455,94.3275,94.3275,117433.0
2019-11-26 14:20:00,110.98,110.99,110.87,110.89,21137.0,94.3275,94.336,94.2341,94.2511,21137.0
2019-11-26 14:25:00,110.89,110.98,110.87,110.93,23262.0,94.2511,94.3275,94.2341,94.2851,23262.0
2019-11-26 14:30:00,110.94,111.06,110.94,111.02,14836.0,94.2936,94.3955,94.2936,94.3615,14836.0
2019-11-26 14:35:00,111.02,111.13,111.02,111.08,20471.0,94.3615,94.455,94.3615,94.4125,20471.0
2019-11-26 14:40:00,111.07,111.13,111.07,111.09,12495.0,94.404,94.455,94.404,94.421,12495.0
2019-11-26 14:45:00,111.09,111.13,111.08,111.12,17513.0,94.421,94.455,94.4125,94.4465,17513.0
2019-11-26 14:50:00,111.13,111.16,111.11,111.12,12156.0,94.455,94.4805,94.438,94.4465,12156.0
2019-11-26 14:55:00,111.12,111.17,111.1,111.13,15397.0,94.4465,94.489,94.4295,94.455,15397.0
2019-11-26 15:00:00,111.13,111.15,111.06,111.08,16643.0,94.455,94.472,94.3955,94.4125,16643.0
2019-11-26 15:05:00,111.08,111.08,111.0,111.03,26028.0,94.4125,94.4125,94.3445,94.37,26028.0
2019-11-26 15:10:00,111.03,111.06,110.99,111.03,27276.0,94.37,94.3955,94.336,94.37,27276.0
2019-11-26 15:15:00,111.03,111.03,110.99,111.01,16776.0,94.37,94.37,94.336,94.353,16776.0
2019-11-26 15:20:00,111.01,111.03,110.99,111.02,27157.0,94.353,94.37,94.336,94.3615,27157.0
2019-11-26 15:25:00,111.02,111.06,110.99,111.04,26536.0,94.3615,94.3955,94.336,94.3785,26536.0
2019-11-26 15:30:00,111.04,111.05,110.99,111.01,42646.0,94.3785,94.387,94.336,94.353,42646.0
2019-11-26 15:35:00,111.01,111.06,110.98,111.0,68662.0,94.353,94.3955,94.3275,94.3445,68662.0
2019-11-26 15:40:00,110.99,111.03,110.94,111.0,67132.0,94.336,94.37,94.2936,94.3445,67132.0
2019-11-26 15:45:00,111.0,111.01,110.83,110.89,93458.0,94.3445,94.353,94.2001,94.2511,93458.0
2019-11-26 15:50:00,110.9,111.19,110.88,111.01,310446.0,94.2596,94.506,94.2426,94.353,310446.0
2019-11-26 15:55:00,111.01,111.43,110.99,111.27,591614.0,94.353,94.71,94.336,94.574,591614.0
2019-11-27 09:30:00,111.38,111.8,111.34,111.43,88855.0,94.6675,95.0245,94.6335,94.71,88855.0
2019-11-27 09:35:00,111.41,111.56,111.23,111.45,24079.0,94.693,94.8205,94.54,94.727,24079.0
2019-11-27 09:40:00,111.44,111.6,111.35,111.56,17584.0,94.7185,94.8545,94.642,94.8205,17584.0
2019-11-27 09:45:00,111.54,111.61,111.4,111.44,30603.0,94.8035,94.863,94.6845,94.7185,30603.0
2019-11-27 09:50:00,111.42,111.48,111.32,111.37,44289.0,94.7015,94.7525,94.6165,94.659,44289.0
2019-11-27 09:55:00,111.36,111.44,111.23,111.41,25500.0,94.6505,94.7185,94.54,94.693,25500.0
2019-11-27 10:00:00,111.44,111.45,111.34,111.41,23163.0,94.7185,94.727,94.6335,94.693,23163.0
2019-11-27 10:05:00,111.41,111.55,111.38,111.5,22896.0,94.693,94.812,94.6675,94.7695,22896.0
2019-11-27 10:10:00,111.5,111.68,111.42,111.68,19723.0,94.7695,94.9225,94.7015,94.9225,19723.0
2019-11-27 10:15:00,111.67,111.67,111.52,111.56,23187.0,94.914,94.914,94.7865,94.8205,23187.0
2019-11-27 10:20:00,111.58,111.67,111.55,111.67,27509.0,94.8375,94.914,94.812,94.914,27509.0
2019-11-27 10:25:00,111.67,111.74,111.66,111.68,22122.0,94.914,94.9735,94.9055,94.9225,22122.0
2019-11-27 10:30:00,111.7,111.73,111.66,111.7,11494.0,94.9395,94.965,94.9055,94.9395,11494.0
2019-11-27 10:35:00,111.67,111.78,111.64,111.68,18218.0,94.914,95.0075,94.8885,94.9225,18218.0
2019-11-27 10:40:00,111.68,111.74,111.64,111.65,21379.0,94.9225,94.9735,94.8885,94.897,21379.0
2019-11-27 10:45:00,111.67,111.83,111.66,111.8,16027.0,94.914,95.05,94.9055,95.0245,16027.0
2019-11-27 10:50:00,111.76,111.77,111.63,111.69,19125.0,94.9905,94.999,94.88,94.931,19125.0
2019-11-27 10:55:00,111.7,111.94,111.69,111.89,18138.0,94.9395,95.1435,94.931,95.101,18138.0
2019-11-27 11:00:00,111.89,111.92,111.84,111.89,16048.0,95.101,95.1265,95.0585,95.101,16048.0
2019-11-27 11:05:00,111.88,111.9,111.85,111.89,11456.0,95.0925,95.1095,95.067,95.101,11456.0
2019-11-27 11:10:00,111.89,111.93,111.84,111.84,20002.0,95.101,95.135,95.0585,95.0585,20002.0
2019-11-27 11:15:00,111.84,111.97,111.83,111.92,30460.0,95.0585,95.169,95.05,95.1265,30460.0
2019-11-27 11:20:00,111.91,111.97,111.88,111.9,23567.0,95.118,95.169,95.0925,95.1095,23567.0
2019-11-27 11:25:00,111.92,111.96,111.88,111.95,18669.0,95.1265,95.1605,95.0925,95.152,18669.0
2019-11-27 11:30:00,111.95,112.16,111.95,112.15,29815.0,95.152,95.3305,95.152,95.322,29815.0
2019-11-27 11:35:00,112.14,112.25,112.14,112.23,18609.0,95.3135,95.407,95.3135,95.39,18609.0
2019-11-27 11:40:00,112.22,112.42,112.22,112.42,28270.0,95.3815,95.5515,95.3815,95.5515,28270.0
2019-11-27 11:45:00,112.43,112.44,112.36,112.42,40070.0,95.56,95.5685,95.5005,95.5515,40070.0
2019-11-27 11:50:00,112.43,112.56,112.42,112.48,34241.0,95.56,95.6705,95.5515,95.6025,34241.0
2019-11-27 11:55:00,112.48,112.6,112.46,112.54,46786.0,95.6025,95.7045,95.5855,95.6535,46786.0
2019-11-27 12:00:00,112.54,112.67,112.53,112.64,32010.0,95.6535,95.764,95.645,95.7385,32010.0
2019-11-27 12:05:00,112.64,112.65,112.43,112.43,50051.0,95.7385,95.747,95.56,95.56,50051.0
2019-11-27 12:10:00,112.44,112.53,112.36,112.47,17934.0,95.5685,95.645,95.5005,95.594,17934.0
2019-11-27 12:15:00,112.46,112.51,112.37,112.38,13821.0,95.5855,95.628,95.509,95.5175,13821.0
2019-11-27 12:20:00,112.38,112.44,112.34,112.44,14637.0,95.5175,95.5685,95.4835,95.5685,14637.0
2019-11-27 12:25:00,112.45,112.54,112.43,112.48,17724.0,95.577,95.6535,95.56,95.6025,17724.0
2019-11-27 12:30:00,112.48,112.54,112.39,112.46,16672.0,95.6025,95.6535,95.526,95.5855,16672.0
2019-11-27 12:35:00,112.45,112.47,112.31,112.34,9749.0,95.577,95.594,95.458,95.4835,9749.0
2019-11-27 12:40:00,112.34,112.36,112.3,112.31,9791.0,95.4835,95.5005,95.4495,95.458,9791.0
2019-11-27 12:45:00,112.31,112.35,112.26,112.3,24018.0,95.458,95.492,95.4155,95.4495,24018.0
2019-11-27 12:50:00,112.32,112.33,112.22,112.22,13159.0,95.4665,95.475,95.3815,95.3815,13159.0
2019-11-27 12:55:00,112.23,112.25,112.15,112.19,9119.0,95.39,95.407,95.322,95.356,9119.0
2019-11-27 13:00:00,112.18,112.36,112.15,112.36,11385.0,95.3475,95.5005,95.322,95.5005,11385.0
2019-11-27 13:05:00,112.35,112.42,112.35,112.37,13311.0,95.492,95.5515,95.492,95.509,13311.0
2019-11-27 13:10:00,112.36,112.48,112.33,112.44,16684.0,95.5005,95.6025,95.475,95.5685,16684.0
2019-11-27 13:15:00,112.45,112.46,112.36,112.39,12295.0,95.577,95.5855,95.5005,95.526,12295.0
2019-11-27 13:20:00,112.39,112.41,112.36,112.38,8970.0,95.526,95.543,95.5005,95.5175,8970.0
2019-11-27 13:25:00,112.39,112.5,112.38,112.48,13207.0,95.526,95.6195,95.5175,95.6025,13207.0
2019-11-27 13:30:00,112.48,112.49,112.42,112.43,20312.0,95.6025,95.611,95.5515,95.56,20312.0
2019-11-27 13:35:00,112.43,112.44,112.38,112.41,17097.0,95.56,95.5685,95.5175,95.543,17097.0
2019-11-27 13:40:00,112.42,112.45,112.39,112.41,10353.0,95.5515,95.577,95.526,95.543,10353.0
2019-11-27 13:45:00,112.42,112.43,112.38,112.39,18965.0,95.5515,95.56,95.5175,95.526,18965.0
2019-11-27 13:50:00,112.39,112.43,112.37,112.43,29540.0,95.526,95.56,95.509,95.56,29540.0
2019-11-27 13:55:00,112.43,112.5,112.41,112.45,14780.0,95.56,95.6195,95.543,95.577,14780.0
2019-11-27 14:00:00,112.45,112.46,112.41,112.46,12659.0,95.577,95.5855,95.543,95.5855,12659.0
2019-11-27 14:05:00,112.47,112.51,112.43,112.43,18839.0,95.594,95.628,95.56,95.56,18839.0
2019-11-27 14:10:00,112.44,112.49,112.43,112.47,16598.0,95.5685,95.611,95.56,95.594,16598.0
2019-11-27 14:15:00,112.47,112.54,112.46,112.54,20565.0,95.594,95.6535,95.5855,95.6535,20565.0
2019-11-27 14:20:00,112.55,112.63,112.53,112.56,15723.0,95.662,95.73,95.645,95.6705,15723.0
2019-11-27 14:25:00,112.55,112.56,112.44,112.47,21833.0,95.662,95.6705,95.5685,95.594,21833.0
2019-11-27 14:30:00,112.48,112.49,112.4,112.4,15139.0,95.6025,95.611,95.5345,95.5345,15139.0
2019-11-27 14:35:00,112.4,112.43,112.35,112.37,20209.0,95.5345,95.56,95.492,95.509,20209.0
2019-11-27 14:40:00,112.38,112.42,112.35,112.41,12072.0,95.5175,95.5515,95.492,95.543,12072.0
2019-11-27 14:45:00,112.4,112.47,112.38,112.39,27874.0,95.5345,95.594,95.5175,95.526,27874.0
2019-11-27 14:50:00,112.39,112.39,112.33,112.33,24598.0,95.526,95.526,95.475,95.475,24598.0
2019-11-27 14:55:00,112.33,112.34,112.3,112.34,17054.0,95.475,95.4835,95.4495,95.4835,17054.0
2019-11-27 15:00:00,112.34,112.46,112.34,112.46,21412.0,95.4835,95.5855,95.4835,95.5855,21412.0
2019-11-27 15:05:00,112.45,112.49,112.43,112.48,12404.0,95.577,95.611,95.56,95.6025,12404.0
2019-11-27 15:10:00,112.48,112.62,112.46,112.61,39372.0,95.6025,95.7215,95.5855,95.713,39372.0
2019-11-27 15:15:00,112.61,112.66,112.58,112.65,28849.0,95.713,95.7555,95.6875,95.747,28849.0
2019-11-27 15:20:00,112.65,112.71,112.64,112.67,38763.0,95.747,95.798,95.7385,95.764,38763.0
2019-11-27 15:25:00,112.68,112.7,112.62,112.67,36991.0,95.7725,95.7895,95.7215,95.764,36991.0
2019-11-27 15:30:00,112.67,112.7,112.56,112.59,32066.0,95.764,95.7895,95.6705,95.696,32066.0
2019-11-27 15:35:00,112.59,112.59,112.45,112.46,29115.0,95.696,95.696,95.577,95.5855,29115.0
2019-11-27 15:40:00,112.47,112.51,112.45,112.47,38245.0,95.594,95.628,95.577,95.594,38245.0
2019-11-27 15:45:00,112.47,112.53,112.45,112.52,38150.0,95.594,95.645,95.577,95.6365,38150.0
2019-11-27 15:50:00,112.52,112.56,112.49,112.53,61538.0,95.6365,95.6705,95.611,95.645,61538.0
2019-11-27 15:55:00,112.53,112.54,112.44,112.48,150444.0,95.645,95.6535,95.5685,95.6025,150444.0
2019-11-29 09:30:00,112.24,112.38,112.13,112.28,90938.0,95.3985,95.5175,95.305,95.4325,90938.0
2019-11-29 09:35:00,112.29,112.33,112.07,112.19,26875.0,95.441,95.475,95.254,95.356,26875.0
2019-11-29 09:40:00,112.19,112.24,111.98,111.98,17954.0,95.356,95.3985,95.1775,95.1775,17954.0
2019-11-29 09:45:00,111.99,112.1,111.93,111.93,21070.0,95.186,95.2795,95.135,95.135,21070.0
2019-11-29 09:50:00,111.9,111.96,111.81,111.9,18901.0,95.1095,95.1605,95.033,95.1095,18901.0
2019-11-29 09:55:00,111.88,112.0,111.74,111.9,24540.0,95.0925,95.1945,94.9735,95.1095,24540.0
2019-11-29 10:00:00,111.9,111.97,111.83,111.87,29699.0,95.1095,95.169,95.05,95.084,29699.0
2019-11-29 10:05:00,111.86,111.91,111.76,111.77,21705.0,95.0755,95.118,94.9905,94.999,21705.0
2019-11-29 10:10:00,111.77,111.81,111.65,111.67,20728.0,94.999,95.033,94.897,94.914,20728.0
2019-11-29 10:15:00,111.67,111.73,111.65,111.68,22207.0,94.914,94.965,94.897,94.9225,22207.0
2019-11-29 10:20:00,111.68,111.69,111.54,111.55,25115.0,94.9225,94.931,94.8035,94.812,25115.0
2019-11-29 10:25:00,111.55,111.61,111.49,111.5,26903.0,94.812,94.863,94.761,94.7695,26903.0
2019-11-29 10:30:00,111.53,111.56,111.43,111.47,23472.0,94.795,94.8205,94.71,94.744,23472.0
2019-11-29 10:35:00,111.48,111.58,111.41,111.56,19595.0,94.7525,94.8375,94.693,94.8205,19595.0
2019-11-29 10:40:00,111.55,111.57,111.49,111.55,25263.0,94.812,94.829,94.761,94.812,25263.0
2019-11-29 10:45:00,111.55,111.59,111.48,111.56,22830.0,94.812,94.846,94.7525,94.8205,22830.0
2019-11-29 10:50:00,111.57,111.61,111.47,111.48,20239.0,94.829,94.863,94.744,94.7525,20239.0
2019-11-29 10:55:00,111.49,111.6,111.48,111.52,27998.0,94.761,94.8545,94.7525,94.7865,27998.0
2019-11-29 11:00:00,111.49,111.54,111.47,111.47,28645.0,94.761,94.8035,94.744,94.744,28645.0
2019-11-29 11:05:00,111.47,111.6,111.4,111.58,30350.0,94.744,94.8545,94.6845,94.8375,30350.0
2019-11-29 11:10:00,111.57,111.65,111.55,111.56,11767.0,94.829,94.897,94.812,94.8205,11767.0
2019-11-29 11:15:00,111.56,111.61,111.54,111.58,25529.0,94.8205,94.863,94.8035,94.8375,25529.0
2019-11-29 11:20:00,111.57,111.63,111.56,111.57,13928.0,94.829,94.88,94.8205,94.829,13928.0
2019-11-29 11:25:00,111.56,111.6,111.47,111.47,18626.0,94.8205,94.8545,94.744,94.744,18626.0
2019-11-29 11:30:00,111.47,111.54,111.46,111.47,21086.0,94.744,94.8035,94.7355,94.744,21086.0
2019-11-29 11:35:00,111.47,111.52,111.42,111.52,24289.0,94.744,94.7865,94.7015,94.7865,24289.0
2019-11-29 11:40:00,111.52,111.54,111.34,111.34,16507.0,94.7865,94.8035,94.6335,94.6335,16507.0
2019-11-29 11:45:00,111.35,111.38,111.2,111.2,19668.0,94.642,94.6675,94.5145,94.5145,19668.0
2019-11-29 11:50:00,111.18,111.23,111.09,111.23,37755.0,94.4975,94.54,94.421,94.54,37755.0
2019-11-29 11:55:00,111.23,111.25,111.18,111.19,18641.0,94.54,94.557,94.4975,94.506,18641.0
2019-11-29 12:00:00,111.19,111.26,111.18,111.24,33958.0,94.506,94.5655,94.4975,94.5485,33958.0
2019-11-29 12:05:00,111.25,111.37,111.24,111.3,22759.0,94.557,94.659,94.5485,94.5995,22759.0
2019-11-29 12:10:00,111.31,111.35,111.2,111.2,18102.0,94.608,94.642,94.5145,94.5145,18102.0
2019-11-29 12:15:00,111.21,111.27,111.12,111.12,31990.0,94.523,94.574,94.4465,94.4465,31990.0
2019-11-29 12:20:00,111.12,111.16,111.09,111.13,28173.0,94.4465,94.4805,94.421,94.455,28173.0
2019-11-29 12:25:00,111.13,111.13,111.02,111.03,49767.0,94.455,94.455,94.3615,94.37,49767.0
2019-11-29 12:30:00,111.04,111.12,110.92,110.92,75884.0,94.3785,94.4465,94.2766,94.2766,75884.0
2019-11-29 12:35:00,110.94,111.02,110.9,110.98,135551.0,94.2936,94.3615,94.2596,94.3275,135551.0
2019-11-29 12:40:00,110.98,111.06,110.93,111.01,48624.0,94.3275,94.3955,94.2851,94.353,48624.0
2019-11-29 12:45:00,111.01,111.15,111.01,111.12,59852.0,94.353,94.472,94.353,94.4465,59852.0
2019-11-29 12:50:00,111.12,111.27,111.08,111.25,120200.0,94.4465,94.574,94.4125,94.557,120200.0
2019-11-29 12:55:00,111.26,111.47,111.25,111.37,201505.0,94.5655,94.744,94.557,94.659,201505.0
2019-12-02 09:30:00,111.2,111.62,111.19,111.39,99885.0,94.5145,94.8715,94.506,94.676,99885.0
2019-12-02 09:35:00,111.4,111.47,111.18,111.26,22415.0,94.6845,94.744,94.4975,94.5655,22415.0
2019-12-02 09:40:00,111.21,111.22,110.94,110.98,18227.0,94.523,94.5315,94.2936,94.3275,18227.0
2019-12-02 09:45:00,110.94,111.0,110.88,110.93,25790.0,94.2936,94.3445,94.2426,94.2851,25790.0
2019-12-02 09:50:00,110.92,110.92,110.67,110.7,28523.0,94.2766,94.2766,94.0641,94.0896,28523.0
2019-12-02 09:55:00,110.72,110.78,110.51,110.7,28691.0,94.1066,94.1576,93.9281,94.0896,28691.0
2019-12-02 10:00:00,110.67,110.68,110.26,110.32,39189.0,94.0641,94.0726,93.7156,93.7666,39189.0
2019-12-02 10:05:00,110.34,110.39,110.15,110.37,24746.0,93.7836,93.8261,93.6221,93.8091,24746.0
2019-12-02 10:10:00,110.39,110.62,110.37,110.43,75744.0,93.8261,94.0216,93.8091,93.8601,75744.0
2019-12-02 10:15:00,110.45,110.45,110.17,110.21,25881.0,93.8771,93.8771,93.6391,93.6731,25881.0
2019-12-02 10:20:00,110.22,110.29,110.19,110.25,28692.0,93.6816,93.7411,93.6561,93.7071,28692.0
2019-12-02 10:25:00,110.24,110.27,110.11,110.2,31152.0,93.6986,93.7241,93.5881,93.6646,31152.0
2019-12-02 10:30:00,110.22,110.22,110.02,110.14,38211.0,93.6816,93.6816,93.5116,93.6136,38211.0
2019-12-02 10:35:00,110.16,110.19,109.83,110.11,44669.0,93.6306,93.6561,93.3501,93.5881,44669.0
2019-12-02 10:40:00,110.1,110.21,109.98,110.03,36210.0,93.5796,93.6731,93.4776,93.5201,36210.0
2019-12-02 10:45:00,110.02,110.1,109.92,110.06,29577.0,93.5116,93.5796,93.4266,93.5456,29577.0
2019-12-02 10:50:00,110.05,110.12,109.93,110.08,44501.0,93.5371,93.5966,93.4351,93.5626,44501.0
2019-12-02 10:55:00,110.07,110.1,109.95,110.09,25771.0,93.5541,93.5796,93.4521,93.5711,25771.0
2019-12-02 11:00:00,110.11,110.17,109.9,109.94,42673.0,93.5881,93.6391,93.4096,93.4436,42673.0
2019-12-02 11:05:00,109.94,109.99,109.84,109.92,29325.0,93.4436,93.4861,93.3586,93.4266,29325.0
2019-12-02 11:10:00,109.92,109.92,109.69,109.75,33336.0,93.4266,93.4266,93.2311,93.2821,33336.0
2019-12-02 11:15:00,109.77,109.96,109.72,109.95,24552.0,93.2991,93.4606,93.2566,93.4521,24552.0
2019-12-02 11:20:00,109.97,110.04,109.92,109.94,28761.0,93.4691,93.5286,93.4266,93.4436,28761.0
2019-12-02 11:25:00,109.94,110.0,109.92,109.96,26703.0,93.4436,93.4946,93.4266,93.4606,26703.0
2019-12-02 11:30:00,109.96,110.01,109.76,109.87,26375.0,93.4606,93.5031,93.2906,93.3841,26375.0
2019-12-02 11:35:00,109.88,110.08,109.87,110.07,18547.0,93.3926,93.5626,93.3841,93.5541,18547.0
2019-12-02 11:40:00,110.07,110.15,110.06,110.1,17967.0,93.5541,93.6221,93.5456,93.5796,17967.0
2019-12-02 11:45:00,110.08,110.24,110.06,110.21,20710.0,93.5626,93.6986,93.5456,93.6731,20710.0
2019-12-02 11:50:00,110.23,110.39,110.22,110.39,13332.0,93.6901,93.8261,93.6816,93.8261,13332.0
2019-12-02 11:55:00,110.35,110.36,110.3,110.32,17552.0,93.7921,93.8006,93.7496,93.7666,17552.0
2019-12-02 12:00:00,110.31,110.43,110.29,110.43,26172.0,93.7581,93.8601,93.7411,93.8601,26172.0
2019-12-02 12:05:00,110.43,110.51,110.4,110.49,18550.0,93.8601,93.9281,93.8346,93.9111,18550.0
2019-12-02 12:10:00,110.48,110.56,110.45,110.53,13724.0,93.9026,93.9706,93.8771,93.9451,13724.0
2019-12-02 12:15:00,110.52,110.52,110.44,110.49,22411.0,93.9366,93.9366,93.8686,93.9111,22411.0
2019-12-02 12:20:00,110.48,110.5,110.42,110.48,12564.0,93.9026,93.9196,93.8516,93.9026,12564.0
2019-12-02 12:25:00,110.5,110.59,110.36,110.55,21953.0,93.9196,93.9961,93.8006,93.9621,21953.0
2019-12-02 12:30:00,110.57,110.57,110.37,110.37,9387.0,93.9791,93.9791,93.8091,93.8091,9387.0
2019-12-02 12:35:00,110.38,110.42,110.35,110.42,8267.0,93.8176,93.8516,93.7921,93.8516,8267.0
2019-12-02 12:40:00,110.41,110.56,110.4,110.54,16316.0,93.8431,93.9706,93.8346,93.9536,16316.0
2019-12-02 12:45:00,110.56,110.56,110.44,110.44,11489.0,93.9706,93.9706,93.8686,93.8686,11489.0
2019-12-02 12:50:00,110.43,110.5,110.41,110.47,10890.0,93.8601,93.9196,93.8431,93.8941,10890.0
2019-12-02 12:55:00,110.46,110.51,110.42,110.42,11213.0,93.8856,93.9281,93.8516,93.8516,11213.0
2019-12-02 13:00:00,110.41,110.49,110.41,110.49,6772.0,93.8431,93.9111,93.8431,93.9111,6772.0
2019-12-02 13:05:00,110.47,110.61,110.46,110.61,12557.0,93.8941,94.0131,93.8856,94.0131,12557.0
2019-12-02 13:10:00,110.59,110.67,110.57,110.67,12051.0,93.9961,94.0641,93.9791,94.0641,12051.0
2019-12-02 13:15:00,110.66,110.69,110.61,110.65,21781.0,94.0556,94.0811,94.0131,94.0471,21781.0
2019-12-02 13:20:00,110.66,110.66,110.58,110.61,12783.0,94.0556,94.0556,93.9876,94.0131,12783.0
2019-12-02 13:25:00,110.61,110.68,110.61,110.65,13869.0,94.0131,94.0726,94.0131,94.0471,13869.0
2019-12-02 13:30:00,110.66,110.71,110.62,110.66,10091.0,94.0556,94.0981,94.0216,94.0556,10091.0
2019-12-02 13:35:00,110.69,110.69,110.59,110.61,7055.0,94.0811,94.0811,93.9961,94.0131,7055.0
2019-12-02 13:40:00,110.62,110.68,110.6,110.65,11083.0,94.0216,94.0726,94.0046,94.0471,11083.0
2019-12-02 13:45:00,110.65,110.78,110.65,110.77,13631.0,94.0471,94.1576,94.0471,94.1491,13631.0
2019-12-02 13:50:00,110.77,110.83,110.77,110.81,16164.0,94.1491,94.2001,94.1491,94.1831,16164.0
2019-12-02 13:55:00,110.81,110.89,110.8,110.84,16779.0,94.1831,94.2511,94.1746,94.2086,16779.0
2019-12-02 14:00:00,110.84,110.91,110.8,110.87,14066.0,94.2086,94.2681,94.1746,94.2341,14066.0
2019-12-02 14:05:00,110.89,110.91,110.84,110.89,16978.0,94.2511,94.2681,94.2086,94.2511,16978.0
2019-12-02 14:10:00,110.88,110.99,110.88,110.97,16744.0,94.2426,94.336,94.2426,94.3191,16744.0
2019-12-02 14:15:00,110.97,111.04,110.97,110.99,12838.0,94.3191,94.3785,94.3191,94.336,12838.0
2019-12-02 14:20:00,110.99,111.06,110.94,111.04,20193.0,94.336,94.3955,94.2936,94.3785,20193.0
2019-12-02 14:25:00,111.04,111.08,110.97,111.01,12764.0,94.3785,94.4125,94.3191,94.353,12764.0
2019-12-02 14:30:00,111.01,111.05,110.97,110.98,17990.0,94.353,94.387,94.3191,94.3275,17990.0
2019-12-02 14:35:00,110.98,110.99,110.92,110.93,14744.0,94.3275,94.336,94.2766,94.2851,14744.0
2019-12-02 14:40:00,110.93,111.03,110.93,111.02,11397.0,94.2851,94.37,94.2851,94.3615,11397.0
2019-12-02 14:45:00,111.02,111.1,111.01,111.07,12885.0,94.3615,94.4295,94.353,94.404,12885.0
2019-12-02 14:50:00,111.08,111.08,110.98,111.0,15960.0,94.4125,94.4125,94.3275,94.3445,15960.0
2019-12-02 14:55:00,111.01,111.08,111.01,111.05,13799.0,94.353,94.4125,94.353,94.387,13799.0
2019-12-02 15:00:00,111.07,111.07,110.97,110.99,15269.0,94.404,94.404,94.3191,94.336,15269.0
2019-12-02 15:05:00,110.98,111.0,110.86,110.88,21019.0,94.3275,94.3445,94.2256,94.2426,21019.0
2019-12-02 15:10:00,110.89,110.89,110.8,110.84,11686.0,94.2511,94.2511,94.1746,94.2086,11686.0
2019-12-02 15:15:00,110.83,110.91,110.81,110.88,16512.0,94.2001,94.2681,94.1831,94.2426,16512.0
2019-12-02 15:20:00,110.88,110.89,110.76,110.81,12808.0,94.2426,94.2511,94.1406,94.1831,12808.0
2019-12-02 15:25:00,110.8,110.88,110.77,110.84,16191.0,94.1746,94.2426,94.1491,94.2086,16191.0
2019-12-02 15:30:00,110.83,110.9,110.78,110.9,24482.0,94.2001,94.2596,94.1576,94.2596,24482.0
2019-12-02 15:35:00,110.89,111.05,110.87,111.02,28081.0,94.2511,94.387,94.2341,94.3615,28081.0
2019-12-02 15:40:00,111.0,111.02,110.94,111.0,35396.0,94.3445,94.3615,94.2936,94.3445,35396.0
2019-12-02 15:45:00,111.0,111.05,110.9,110.94,34796.0,94.3445,94.387,94.2596,94.2936,34796.0
2019-12-02 15:50:00,110.93,111.0,110.83,110.95,48144.0,94.2851,94.3445,94.2001,94.3021,48144.0
2019-12-02 15:55:00,110.96,111.02,110.86,110.92,187078.0,94.3106,94.3615,94.2256,94.2766,187078.0
2019-12-03 09:30:00,110.05,110.56,110.01,110.49,87125.0,93.5371,93.9706,93.5031,93.9111,87125.0
2019-12-03 09:35:00,110.5,110.88,110.49,110.62,22793.0,93.9196,94.2426,93.9111,94.0216,22793.0
2019-12-03 09:40:00,110.51,110.73,110.45,110.57,11450.0,93.9281,94.1151,93.8771,93.9791,11450.0
2019-12-03 09:45:00,110.59,110.84,110.55,110.69,22854.0,93.9961,94.2086,93.9621,94.0811,22854.0
2019-12-03 09:50:00,110.68,110.84,110.65,110.78,13345.0,94.0726,94.2086,94.0471,94.1576,13345.0
2019-12-03 09:55:00,110.79,110.88,110.66,110.84,15740.0,94.1661,94.2426,94.0556,94.2086,15740.0
2019-12-03 10:00:00,110.83,110.94,110.79,110.83,32533.0,94.2001,94.2936,94.1661,94.2001,32533.0
2019-12-03 10:05:00,110.85,110.88,110.64,110.66,25873.0,94.2171,94.2426,94.0386,94.0556,25873.0
2019-12-03 10:10:00,110.65,110.79,110.61,110.75,27545.0,94.0471,94.1661,94.0131,94.1321,27545.0
2019-12-03 10:15:00,110.74,111.09,110.71,111.09,24921.0,94.1236,94.421,94.0981,94.421,24921.0
2019-12-03 10:20:00,111.09,111.17,111.02,111.03,38409.0,94.421,94.489,94.3615,94.37,38409.0
2019-12-03 10:25:00,111.04,111.04,110.88,111.02,30728.0,94.3785,94.3785,94.2426,94.3615,30728.0
2019-12-03 10:30:00,111.0,111.2,110.79,111.14,230063.0,94.3445,94.5145,94.1661,94.4635,230063.0
2019-12-03 10:35:00,111.12,111.34,111.02,111.33,45092.0,94.4465,94.6335,94.3615,94.625,45092.0
2019-12-03 10:40:00,111.32,111.53,111.23,111.51,21530.0,94.6165,94.795,94.54,94.778,21530.0
2019-12-03 10:45:00,111.51,111.51,111.13,111.16,38416.0,94.778,94.778,94.455,94.4805,38416.0
2019-12-03 10:50:00,111.17,111.17,111.02,111.09,16524.0,94.489,94.489,94.3615,94.421,16524.0
2019-12-03 10:55:00,111.05,111.12,111.0,111.02,13704.0,94.387,94.4465,94.3445,94.3615,13704.0
2019-12-03 11:00:00,111.03,111.03,110.7,110.7,31745.0,94.37,94.37,94.0896,94.0896,31745.0
2019-12-03 11:05:00,110.7,110.84,110.65,110.82,26078.0,94.0896,94.2086,94.0471,94.1916,26078.0
2019-12-03 11:10:00,110.79,110.94,110.76,110.92,22285.0,94.1661,94.2936,94.1406,94.2766,22285.0
2019-12-03 11:15:00,110.93,111.04,110.9,110.95,14929.0,94.2851,94.3785,94.2596,94.3021,14929.0
2019-12-03 11:20:00,110.95,111.0,110.89,110.93,13494.0,94.3021,94.3445,94.2511,94.2851,13494.0
2019-12-03 11:25:00,110.94,110.97,110.85,110.87,13023.0,94.2936,94.3191,94.2171,94.2341,13023.0
2019-12-03 11:30:00,110.86,110.9,110.81,110.83,16842.0,94.2256,94.2596,94.1831,94.2001,16842.0
2019-12-03 11:35:00,110.83,111.06,110.83,111.01,14614.0,94.2001,94.3955,94.2001,94.353,14614.0
2019-12-03 11:40:00,111.02,111.05,110.96,110.96,10152.0,94.3615,94.387,94.3106,94.3106,10152.0
2019-12-03 11:45:00,110.97,111.01,110.94,110.94,9651.0,94.3191,94.353,94.2936,94.2936,9651.0
2019-12-03 11:50:00,110.95,111.02,110.93,110.93,20523.0,94.3021,94.3615,94.2851,94.2851,20523.0
2019-12-03 11:55:00,110.94,111.01,110.9,110.96,37079.0,94.2936,94.353,94.2596,94.3106,37079.0
2019-12-03 12:00:00,110.98,110.98,110.81,110.88,24301.0,94.3275,94.3275,94.1831,94.2426,24301.0
2019-12-03 12:05:00,110.86,110.96,110.83,110.87,33441.0,94.2256,94.3106,94.2001,94.2341,33441.0
2019-12-03 12:10:00,110.88,110.93,110.69,110.71,36472.0,94.2426,94.2851,94.0811,94.0981,36472.0
2019-12-03 12:15:00,110.7,110.75,110.64,110.73,11680.0,94.0896,94.1321,94.0386,94.1151,11680.0
2019-12-03 12:20:00,110.74,110.75,110.66,110.7,11452.0,94.1236,94.1321,94.0556,94.0896,11452.0
2019-12-03 12:25:00,110.72,110.81,110.7,110.73,9069.0,94.1066,94.1831,94.0896,94.1151,9069.0
2019-12-03 12:30:00,110.75,110.85,110.73,110.81,9601.0,94.1321,94.2171,94.1151,94.1831,9601.0
2019-12-03 12:35:00,110.81,110.84,110.78,110.81,12275.0,94.1831,94.2086,94.1576,94.1831,12275.0
2019-12-03 12:40:00,110.85,110.87,110.82,110.83,11002.0,94.2171,94.2341,94.1916,94.2001,11002.0
2019-12-03 12:45:00,110.84,110.92,110.84,110.88,12154.0,94.2086,94.2766,94.2086,94.2426,12154.0
2019-12-03 12:50:00,110.91,110.94,110.82,110.83,11045.0,94.2681,94.2936,94.1916,94.2001,11045.0
2019-12-03 12:55:00,110.84,110.87,110.83,110.87,5104.0,94.2086,94.2341,94.2001,94.2341,5104.0
2019-12-03 13:00:00,110.87,111.0,110.87,110.95,24958.0,94.2341,94.3445,94.2341,94.3021,24958.0
2019-12-03 13:05:00,110.95,111.0,110.91,110.91,10714.0,94.3021,94.3445,94.2681,94.2681,10714.0
2019-12-03 13:10:00,110.9,110.94,110.89,110.93,9637.0,94.2596,94.2936,94.2511,94.2851,9637.0
2019-12-03 13:15:00,110.92,110.98,110.91,110.95,14861.0,94.2766,94.3275,94.2681,94.3021,14861.0
2019-12-03 13:20:00,110.94,110.97,110.88,110.88,16825.0,94.2936,94.3191,94.2426,94.2426,16825.0
2019-12-03 13:25:00,110.89,110.98,110.87,110.95,12527.0,94.2511,94.3275,94.2341,94.3021,12527.0
2019-12-03 13:30:00,110.96,111.01,110.95,111.0,9234.0,94.3106,94.353,94.3021,94.3445,9234.0
2019-12-03 13:35:00,110.99,111.12,110.99,111.12,13243.0,94.336,94.4465,94.336,94.4465,13243.0
2019-12-03 13:40:00,111.12,111.14,111.08,111.12,14436.0,94.4465,94.4635,94.4125,94.4465,14436.0
2019-12-03 13:45:00,111.12,111.13,111.04,111.05,17080.0,94.4465,94.455,94.3785,94.387,17080.0
2019-12-03 13:50:00,111.06,111.11,111.01,111.11,19232.0,94.3955,94.438,94.353,94.438,19232.0
2019-12-03 13:55:00,111.11,111.11,111.06,111.07,15963.0,94.438,94.438,94.3955,94.404,15963.0
2019-12-03 14:00:00,111.06,111.15,111.05,111.11,12322.0,94.3955,94.472,94.387,94.438,12322.0
2019-12-03 14:05:00,111.11,111.12,110.99,111.03,17244.0,94.438,94.4465,94.336,94.37,17244.0
2019-12-03 14:10:00,111.02,111.02,110.95,110.96,13007.0,94.3615,94.3615,94.3021,94.3106,13007.0
2019-12-03 14:15:00,110.97,111.02,110.88,110.88,15651.0,94.3191,94.3615,94.2426,94.2426,15651.0
2019-12-03 14:20:00,110.88,110.88,110.83,110.88,9362.0,94.2426,94.2426,94.2001,94.2426,9362.0
2019-12-03 14:25:00,110.89,110.94,110.86,110.93,17010.0,94.2511,94.2936,94.2256,94.2851,17010.0
2019-12-03 14:30:00,110.93,110.94,110.83,110.89,17059.0,94.2851,94.2936,94.2001,94.2511,17059.0
2019-12-03 14:35:00,110.89,110.92,110.86,110.9,7346.0,94.2511,94.2766,94.2256,94.2596,7346.0
2019-12-03 14:40:00,110.9,110.95,110.89,110.92,11918.0,94.2596,94.3021,94.2511,94.2766,11918.0
2019-12-03 14:45:00,110.93,110.94,110.89,110.93,7846.0,94.2851,94.2936,94.2511,94.2851,7846.0
2019-12-03 14:50:00,110.93,110.95,110.88,110.89,13871.0,94.2851,94.3021,94.2426,94.2511,13871.0
2019-12-03 14:55:00,110.9,110.94,110.83,110.85,23598.0,94.2596,94.2936,94.2001,94.2171,23598.0
2019-12-03 15:00:00,110.84,110.93,110.84,110.89,26830.0,94.2086,94.2851,94.2086,94.2511,26830.0
2019-12-03 15:05:00,110.89,110.92,110.86,110.89,14091.0,94.2511,94.2766,94.2256,94.2511,14091.0
2019-12-03 15:10:00,110.88,110.97,110.86,110.95,14794.0,94.2426,94.3191,94.2256,94.3021,14794.0
2019-12-03 15:15:00,110.96,110.98,110.95,110.96,13536.0,94.3106,94.3275,94.3021,94.3106,13536.0
2019-12-03 15:20:00,110.97,111.1,110.96,111.05,24258.0,94.3191,94.4295,94.3106,94.387,24258.0
2019-12-03 15:25:00,111.04,111.12,111.03,111.11,20350.0,94.3785,94.4465,94.37,94.438,20350.0
2019-12-03 15:30:00,111.11,111.12,111.02,111.03,18719.0,94.438,94.4465,94.3615,94.37,18719.0
2019-12-03 15:35:00,111.03,111.04,110.89,110.92,27872.0,94.37,94.3785,94.2511,94.2766,27872.0
2019-12-03 15:40:00,110.91,110.94,110.81,110.81,54470.0,94.2681,94.2936,94.1831,94.1831,54470.0
2019-12-03 15:45:00,110.81,110.97,110.81,110.93,37229.0,94.1831,94.3191,94.1831,94.2851,37229.0
2019-12-03 15:50:00,110.95,111.05,110.92,111.04,58204.0,94.3021,94.387,94.2766,94.3785,58204.0
2019-12-03 15:55:00,110.97,111.05,110.95,111.0,99348.0,94.3191,94.387,94.3021,94.3445,99348.0
2019-12-04 09:30:00,111.15,111.34,111.08,111.31,83793.0,94.472,94.6335,94.4125,94.608,83793.0
2019-12-04 09:35:00,111.33,111.35,111.15,111.22,9456.0,94.625,94.642,94.472,94.5315,9456.0
2019-12-04 09:40:00,111.2,111.22,110.98,111.16,17923.0,94.5145,94.5315,94.3275,94.4805,17923.0
2019-12-04 09:45:00,111.21,111.39,111.21,111.29,14289.0,94.523,94.676,94.523,94.591,14289.0
2019-12-04 09:50:00,111.28,111.62,111.27,111.56,96972.0,94.5825,94.8715,94.574,94.8205,96972.0
2019-12-04 09:55:00,111.58,111.61,111.39,111.41,20547.0,94.8375,94.863,94.676,94.693,20547.0
2019-12-04 10:00:00,111.41,111.72,111.36,111.54,38100.0,94.693,94.9565,94.6505,94.8035,38100.0
2019-12-04 10:05:00,111.51,111.55,111.45,111.52,19656.0,94.778,94.812,94.727,94.7865,19656.0
2019-12-04 10:10:00,111.52,111.57,111.46,111.46,19259.0,94.7865,94.829,94.7355,94.7355,19259.0
2019-12-04 10:15:00,111.48,111.57,111.45,111.57,20217.0,94.7525,94.829,94.727,94.829,20217.0
2019-12-04 10:20:00,111.58,111.59,111.48,111.49,17743.0,94.8375,94.846,94.7525,94.761,17743.0
2019-12-04 10:25:00,111.48,111.5,111.34,111.45,21751.0,94.7525,94.7695,94.6335,94.727,21751.0
2019-12-04 10:30:00,111.46,111.56,111.42,111.52,45136.0,94.7355,94.8205,94.7015,94.7865,45136.0
2019-12-04 10:35:00,111.52,111.52,111.39,111.39,22625.0,94.7865,94.7865,94.676,94.676,22625.0
2019-12-04 10:40:00,111.4,111.43,111.34,111.39,18271.0,94.6845,94.71,94.6335,94.676,18271.0
2019-12-04 10:45:00,111.39,111.64,111.38,111.59,31168.0,94.676,94.8885,94.6675,94.846,31168.0
2019-12-04 10:50:00,111.58,111.62,111.56,111.56,12872.0,94.8375,94.8715,94.8205,94.8205,12872.0
2019-12-04 10:55:00,111.56,111.6,111.51,111.59,13143.0,94.8205,94.8545,94.778,94.846,13143.0
2019-12-04 11:00:00,111.59,111.59,111.45,111.52,14788.0,94.846,94.846,94.727,94.7865,14788.0
2019-12-04 11:05:00,111.53,111.54,111.37,111.37,36437.0,94.795,94.8035,94.659,94.659,36437.0
2019-12-04 11:10:00,111.36,111.38,111.33,111.36,28191.0,94.6505,94.6675,94.625,94.6505,28191.0
2019-12-04 11:15:00,111.37,111.38,111.28,111.36,12136.0,94.659,94.6675,94.5825,94.6505,12136.0
2019-12-04 11:20:00,111.4,111.54,111.39,111.54,17139.0,94.6845,94.8035,94.676,94.8035,17139.0
2019-12-04 11:25:00,111.53,111.59,111.45,111.5,16790.0,94.795,94.846,94.727,94.7695,16790.0
2019-12-04 11:30:00,111.51,111.6,111.49,111.56,13681.0,94.778,94.8545,94.761,94.8205,13681.0
2019-12-04 11:35:00,111.56,111.62,111.52,111.59,10858.0,94.8205,94.8715,94.7865,94.846,10858.0
2019-12-04 11:40:00,111.59,111.62,111.55,111.56,17153.0,94.846,94.8715,94.812,94.8205,17153.0
2019-12-04 11:45:00,111.56,111.56,111.49,111.54,11452.0,94.8205,94.8205,94.761,94.8035,11452.0
2019-12-04 11:50:00,111.53,111.55,111.47,111.55,8935.0,94.795,94.812,94.744,94.812,8935.0
2019-12-04 11:55:00,111.55,111.57,111.41,111.44,16764.0,94.812,94.829,94.693,94.7185,16764.0
2019-12-04 12:00:00,111.43,111.56,111.43,111.55,19842.0,94.71,94.8205,94.71,94.812,19842.0
2019-12-04 12:05:00,111.56,111.64,111.54,111.56,13352.0,94.8205,94.8885,94.8035,94.8205,13352.0
2019-12-04 12:10:00,111.56,111.6,111.54,111.56,7959.0,94.8205,94.8545,94.8035,94.8205,7959.0
2019-12-04 12:15:00,111.56,111.62,111.52,111.56,12027.0,94.8205,94.8715,94.7865,94.8205,12027.0
2019-12-04 12:20:00,111.56,111.58,111.53,111.53,8404.0,94.8205,94.8375,94.795,94.795,8404.0
2019-12-04 12:25:00,111.54,111.57,111.49,111.54,23076.0,94.8035,94.829,94.761,94.8035,23076.0
2019-12-04 12:30:00,111.54,111.55,111.49,111.53,14479.0,94.8035,94.812,94.761,94.795,14479.0
2019-12-04 12:35:00,111.53,111.55,111.38,111.38,11401.0,94.795,94.812,94.6675,94.6675,11401.0
2019-12-04 12:40:00,111.36,111.43,111.3,111.42,8077.0,94.6505,94.71,94.5995,94.7015,8077.0
2019-12-04 12:45:00,111.43,111.49,111.4,111.48,13852.0,94.71,94.761,94.6845,94.7525,13852.0
2019-12-04 12:50:00,111.47,111.5,111.47,111.48,13300.0,94.744,94.7695,94.744,94.7525,13300.0
2019-12-04 12:55:00,111.48,111.49,111.47,111.48,9959.0,94.7525,94.761,94.744,94.7525,9959.0
2019-12-04 13:00:00,111.47,111.48,111.43,111.48,6580.0,94.744,94.7525,94.71,94.7525,6580.0
2019-12-04 13:05:00,111.47,111.49,111.44,111.46,8852.0,94.744,94.761,94.7185,94.7355,8852.0
2019-12-04 13:10:00,111.47,111.47,111.39,111.4,9389.0,94.744,94.744,94.676,94.6845,9389.0
2019-12-04 13:15:00,111.39,111.44,111.32,111.44,24976.0,94.676,94.7185,94.6165,94.7185,24976.0
2019-12-04 13:20:00,111.44,111.54,111.44,111.53,11713.0,94.7185,94.8035,94.7185,94.795,11713.0
2019-12-04 13:25:00,111.55,111.57,111.48,111.53,7015.0,94.812,94.829,94.7525,94.795,7015.0
2019-12-04 13:30:00,111.53,111.56,111.49,111.56,3611.0,94.795,94.8205,94.761,94.8205,3611.0
2019-12-04 13:35:00,111.55,111.56,111.51,111.51,14750.0,94.812,94.8205,94.778,94.778,14750.0
2019-12-04 13:40:00,111.5,111.51,111.45,111.5,9797.0,94.7695,94.778,94.727,94.7695,9797.0
2019-12-04 13:45:00,111.5,111.56,111.48,111.56,6111.0,94.7695,94.8205,94.7525,94.8205,6111.0
2019-12-04 13:50:00,111.56,111.58,111.54,111.55,7337.0,94.8205,94.8375,94.8035,94.812,7337.0
2019-12-04 13:55:00,111.56,111.57,111.52,111.56,9463.0,94.8205,94.829,94.7865,94.8205,9463.0
2019-12-04 14:00:00,111.56,111.63,111.54,111.6,17050.0,94.8205,94.88,94.8035,94.8545,17050.0
2019-12-04 14:05:00,111.6,111.63,111.57,111.62,12290.0,94.8545,94.88,94.829,94.8715,12290.0
2019-12-04 14:10:00,111.61,111.71,111.61,111.7,15125.0,94.863,94.948,94.863,94.9395,15125.0
2019-12-04 14:15:00,111.71,111.74,111.67,111.73,9870.0,94.948,94.9735,94.914,94.965,9870.0
2019-12-04 14:20:00,111.74,111.77,111.71,111.75,10548.0,94.9735,94.999,94.948,94.982,10548.0
2019-12-04 14:25:00,111.75,111.84,111.74,111.82,16675.0,94.982,95.0585,94.9735,95.0415,16675.0
2019-12-04 14:30:00,111.82,111.84,111.78,111.83,13461.0,95.0415,95.0585,95.0075,95.05,13461.0
2019-12-04 14:35:00,111.84,111.86,111.82,111.83,22131.0,95.0585,95.0755,95.0415,95.05,22131.0
2019-12-04 14:40:00,111.83,111.87,111.83,111.85,21503.0,95.05,95.084,95.05,95.067,21503.0
2019-12-04 14:45:00,111.86,111.86,111.71,111.71,50842.0,95.0755,95.0755,94.948,94.948,50842.0
2019-12-04 14:50:00,111.71,111.8,111.71,111.77,24053.0,94.948,95.0245,94.948,94.999,24053.0
2019-12-04 14:55:00,111.78,111.78,111.68,111.69,21707.0,95.0075,95.0075,94.9225,94.931,21707.0
2019-12-04 15:00:00,111.69,111.73,111.68,111.72,16088.0,94.931,94.965,94.9225,94.9565,16088.0
2019-12-04 15:05:00,111.72,111.75,111.69,111.71,21980.0,94.9565,94.982,94.931,94.948,21980.0
2019-12-04 15:10:00,111.71,111.75,111.7,111.75,59706.0,94.948,94.982,94.9395,94.982,59706.0
2019-12-04 15:15:00,111.75,111.76,111.71,111.75,28488.0,94.982,94.9905,94.948,94.982,28488.0
2019-12-04 15:20:00,111.75,111.79,111.72,111.76,23359.0,94.982,95.016,94.9565,94.9905,23359.0
2019-12-04 15:25:00,111.76,111.77,111.68,111.7,26987.0,94.9905,94.999,94.9225,94.9395,26987.0
2019-12-04 15:30:00,111.7,111.78,111.68,111.78,35589.0,94.9395,95.0075,94.9225,95.0075,35589.0
2019-12-04 15:35:00,111.78,111.87,111.75,111.86,59594.0,95.0075,95.084,94.982,95.0755,59594.0
2019-12-04 15:40:00,111.88,112.0,111.85,111.99,54324.0,95.0925,95.1945,95.067,95.186,54324.0
2019-12-04 15:45:00,111.99,112.11,111.98,112.1,78946.0,95.186,95.288,95.1775,95.2795,78946.0
2019-12-04 15:50:00,112.1,112.14,111.97,111.98,87861.0,95.2795,95.3135,95.169,95.1775,87861.0
2019-12-04 15:55:00,111.99,112.07,111.91,111.94,141542.0,95.186,95.254,95.118,95.1435,141542.0
2019-12-05 09:30:00,111.94,112.12,111.57,111.57,87338.0,95.1435,95.2965,94.829,94.829,87338.0
2019-12-05 09:35:00,111.54,111.83,111.54,111.71,29246.0,94.8035,95.05,94.8035,94.948,29246.0
2019-12-05 09:40:00,111.73,111.77,111.61,111.73,19448.0,94.965,94.999,94.863,94.965,19448.0
2019-12-05 09:45:00,111.75,111.89,111.72,111.84,20004.0,94.982,95.101,94.9565,95.0585,20004.0
2019-12-05 09:50:00,111.86,111.9,111.8,111.83,28751.0,95.0755,95.1095,95.0245,95.05,28751.0
2019-12-05 09:55:00,111.83,111.83,111.51,111.51,21020.0,95.05,95.05,94.778,94.778,21020.0
2019-12-05 10:00:00,111.54,111.54,111.32,111.39,40049.0,94.8035,94.8035,94.6165,94.676,40049.0
2019-12-05 10:05:00,111.39,111.44,111.22,111.27,42529.0,94.676,94.7185,94.5315,94.574,42529.0
2019-12-05 10:10:00,111.25,111.4,111.24,111.39,35714.0,94.557,94.6845,94.5485,94.676,35714.0
2019-12-05 10:15:00,111.42,111.52,111.41,111.51,34057.0,94.7015,94.7865,94.693,94.778,34057.0
2019-12-05 10:20:00,111.52,111.84,111.49,111.84,40356.0,94.7865,95.0585,94.761,95.0585,40356.0
2019-12-05 10:25:00,111.82,111.83,111.72,111.8,26682.0,95.0415,95.05,94.9565,95.0245,26682.0
2019-12-05 10:30:00,111.81,111.99,111.78,111.89,27476.0,95.033,95.186,95.0075,95.101,27476.0
2019-12-05 10:35:00,111.88,111.88,111.75,111.76,19662.0,95.0925,95.0925,94.982,94.9905,19662.0
2019-12-05 10:40:00,111.74,111.83,111.71,111.81,18749.0,94.9735,95.05,94.948,95.033,18749.0
2019-12-05 10:45:00,111.82,111.88,111.82,111.86,15227.0,95.0415,95.0925,95.0415,95.0755,15227.0
2019-12-05 10:50:00,111.84,111.95,111.81,111.95,18394.0,95.0585,95.152,95.033,95.152,18394.0
2019-12-05 10:55:00,111.94,112.01,111.87,111.98,24810.0,95.1435,95.203,95.084,95.1775,24810.0
2019-12-05 11:00:00,111.98,112.11,111.97,112.01,37075.0,95.1775,95.288,95.169,95.203,37075.0
2019-12-05 11:05:00,112.01,112.04,111.92,112.0,28857.0,95.203,95.2285,95.1265,95.1945,28857.0
2019-12-05 11:10:00,112.0,112.18,111.98,112.15,78942.0,95.1945,95.3475,95.1775,95.322,78942.0
2019-12-05 11:15:00,112.17,112.19,112.11,112.18,24489.0,95.339,95.356,95.288,95.3475,24489.0
2019-12-05 11:20:00,112.18,112.18,112.0,112.01,20748.0,95.3475,95.3475,95.1945,95.203,20748.0
2019-12-05 11:25:00,112.0,112.13,111.99,112.06,29840.0,95.1945,95.305,95.186,95.2455,29840.0
2019-12-05 11:30:00,112.06,112.09,111.97,112.02,29647.0,95.2455,95.271,95.169,95.2115,29647.0
2019-12-05 11:35:00,112.02,112.03,111.92,111.99,22749.0,95.2115,95.22,95.1265,95.186,22749.0
2019-12-05 11:40:00,111.98,112.03,111.93,112.03,21466.0,95.1775,95.22,95.135,95.22,21466.0
2019-12-05 11:45:00,112.04,112.08,111.94,112.08,24839.0,95.2285,95.2625,95.1435,95.2625,24839.0
2019-12-05 11:50:00,112.06,112.13,112.04,112.05,19630.0,95.2455,95.305,95.2285,95.237,19630.0
2019-12-05 11:55:00,112.06,112.13,111.98,112.09,37646.0,95.2455,95.305,95.1775,95.271,37646.0
2019-12-05 12:00:00,112.1,112.2,112.09,112.11,10629.0,95.2795,95.3645,95.271,95.288,10629.0
2019-12-05 12:05:00,112.12,112.16,112.09,112.11,10865.0,95.2965,95.3305,95.271,95.288,10865.0
2019-12-05 12:10:00,112.1,112.13,112.05,112.08,47374.0,95.2795,95.305,95.237,95.2625,47374.0
2019-12-05 12:15:00,112.08,112.09,111.99,111.99,10253.0,95.2625,95.271,95.186,95.186,10253.0
2019-12-05 12:20:00,111.99,112.01,111.91,111.93,12078.0,95.186,95.203,95.118,95.135,12078.0
2019-12-05 12:25:00,111.93,112.04,111.92,112.02,16068.0,95.135,95.2285,95.1265,95.2115,16068.0
2019-12-05 12:30:00,112.01,112.01,111.93,111.97,9591.0,95.203,95.203,95.135,95.169,9591.0
2019-12-05 12:35:00,111.98,112.01,111.96,112.01,8200.0,95.1775,95.203,95.1605,95.203,8200.0
2019-12-05 12:40:00,112.0,112.03,111.98,112.03,13250.0,95.1945,95.22,95.1775,95.22,13250.0
2019-12-05 12:45:00,112.03,112.1,112.02,112.09,14848.0,95.22,95.2795,95.2115,95.271,14848.0
2019-12-05 12:50:00,112.1,112.11,112.05,112.1,15939.0,95.2795,95.288,95.237,95.2795,15939.0
2019-12-05 12:55:00,112.09,112.13,112.07,112.12,14943.0,95.271,95.305,95.254,95.2965,14943.0
2019-12-05 13:00:00,112.11,112.14,112.09,112.14,17949.0,95.288,95.3135,95.271,95.3135,17949.0
2019-12-05 13:05:00,112.16,112.2,112.15,112.16,15223.0,95.3305,95.3645,95.322,95.3305,15223.0
2019-12-05 13:10:00,112.17,112.21,112.14,112.19,12179.0,95.339,95.373,95.3135,95.356,12179.0
2019-12-05 13:15:00,112.19,112.21,112.15,112.19,9771.0,95.356,95.373,95.322,95.356,9771.0
2019-12-05 13:20:00,112.19,112.19,112.12,112.15,8870.0,95.356,95.356,95.2965,95.322,8870.0
2019-12-05 13:25:00,112.14,112.14,112.09,112.1,6076.0,95.3135,95.3135,95.271,95.2795,6076.0
2019-12-05 13:30:00,112.1,112.17,112.04,112.06,21665.0,95.2795,95.339,95.2285,95.2455,21665.0
2019-12-05 13:35:00,112.06,112.17,112.05,112.16,21192.0,95.2455,95.339,95.237,95.3305,21192.0
2019-12-05 13:40:00,112.15,112.15,112.06,112.11,7609.0,95.322,95.322,95.2455,95.288,7609.0
2019-12-05 13:45:00,112.06,112.06,111.96,111.96,8687.0,95.2455,95.2455,95.1605,95.1605,8687.0
2019-12-05 13:50:00,111.97,112.01,111.93,111.96,14975.0,95.169,95.203,95.135,95.1605,14975.0
2019-12-05 13:55:00,111.95,112.01,111.95,111.95,9108.0,95.152,95.203,95.152,95.152,9108.0
2019-12-05 14:00:00,111.95,111.96,111.89,111.91,13008.0,95.152,95.1605,95.101,95.118,13008.0
2019-12-05 14:05:00,111.92,111.95,111.88,111.89,10425.0,95.1265,95.152,95.0925,95.101,10425.0
2019-12-05 14:10:00,111.9,111.98,111.9,111.97,13479.0,95.1095,95.1775,95.1095,95.169,13479.0
2019-12-05 14:15:00,111.97,112.02,111.94,111.98,9491.0,95.169,95.2115,95.1435,95.1775,9491.0
2019-12-05 14:20:00,111.99,112.01,111.97,112.01,3787.0,95.186,95.203,95.169,95.203,3787.0
2019-12-05 14:25:00,111.99,112.1,111.95,112.08,14561.0,95.186,95.2795,95.152,95.2625,14561.0
2019-12-05 14:30:00,112.08,112.11,112.04,112.06,9040.0,95.2625,95.288,95.2285,95.2455,9040.0
2019-12-05 14:35:00,112.06,112.13,112.06,112.11,14320.0,95.2455,95.305,95.2455,95.288,14320.0
2019-12-05 14:40:00,112.12,112.21,112.09,112.19,57027.0,95.2965,95.373,95.271,95.356,57027.0
2019-12-05 14:45:00,112.18,112.2,112.16,112.19,10229.0,95.3475,95.3645,95.3305,95.356,10229.0
2019-12-05 14:50:00,112.18,112.25,112.18,112.25,16657.0,95.3475,95.407,95.3475,95.407,16657.0
2019-12-05 14:55:00,112.25,112.29,111.95,112.11,71385.0,95.407,95.441,95.152,95.288,71385.0
2019-12-05 15:00:00,112.13,112.21,112.11,112.19,20492.0,95.305,95.373,95.288,95.356,20492.0
2019-12-05 15:05:00,112.19,112.29,112.18,112.22,26835.0,95.356,95.441,95.3475,95.3815,26835.0
2019-12-05 15:10:00,112.23,112.28,112.2,112.24,25217.0,95.39,95.4325,95.3645,95.3985,25217.0
2019-12-05 15:15:00,112.26,112.27,112.23,112.26,20950.0,95.4155,95.424,95.39,95.4155,20950.0
2019-12-05 15:20:00,112.26,112.29,112.23,112.25,27422.0,95.4155,95.441,95.39,95.407,27422.0
2019-12-05 15:25:00,112.25,112.31,112.24,112.3,31265.0,95.407,95.458,95.3985,95.4495,31265.0
2019-12-05 15:30:00,112.3,112.31,112.24,112.25,29757.0,95.4495,95.458,95.3985,95.407,29757.0
2019-12-05 15:35:00,112.26,112.27,112.19,112.24,25906.0,95.4155,95.424,95.356,95.3985,25906.0
2019-12-05 15:40:00,112.25,112.26,112.17,112.18,23882.0,95.407,95.4155,95.339,95.3475,23882.0
2019-12-05 15:45:00,112.18,112.19,112.09,112.11,40194.0,95.3475,95.356,95.271,95.288,40194.0
2019-12-05 15:50:00,112.1,112.13,112.06,112.08,46930.0,95.2795,95.305,95.2455,95.2625,46930.0
2019-12-05 15:55:00,112.08,112.24,112.07,112.23,266466.0,95.2625,95.3985,95.254,95.39,266466.0
2019-12-06 09:30:00,112.5,112.6,112.07,112.44,99266.0,95.6195,95.7045,95.254,95.5685,99266.0
2019-12-06 09:35:00,112.48,112.59,112.22,112.43,35930.0,95.6025,95.696,95.3815,95.56,35930.0
2019-12-06 09:40:00,112.43,112.49,112.3,112.47,18905.0,95.56,95.611,95.4495,95.594,18905.0
2019-12-06 09:45:00,112.47,112.48,112.36,112.47,11755.0,95.594,95.6025,95.5005,95.594,11755.0
2019-12-06 09:50:00,112.46,112.51,112.38,112.5,16287.0,95.5855,95.628,95.5175,95.6195,16287.0
2019-12-06 09:55:00,112.5,112.61,112.46,112.6,12187.0,95.6195,95.713,95.5855,95.7045,12187.0
2019-12-06 10:00:00,112.62,112.83,112.62,112.8,31256.0,95.7215,95.9,95.7215,95.8745,31256.0
2019-12-06 10:05:00,112.79,112.81,112.64,112.78,18448.0,95.866,95.883,95.7385,95.8575,18448.0
2019-12-06 10:10:00,112.77,112.79,112.6,112.67,21040.0,95.849,95.866,95.7045,95.764,21040.0
2019-12-06 10:15:00,112.67,112.78,112.52,112.71,69669.0,95.764,95.8575,95.6365,95.798,69669.0
2019-12-06 10:20:00,112.7,112.7,112.61,112.67,14942.0,95.7895,95.7895,95.713,95.764,14942.0
2019-12-06 10:25:00,112.67,112.93,112.67,112.91,20510.0,95.764,95.985,95.764,95.968,20510.0
2019-12-06 10:30:00,112.92,112.98,112.9,112.93,17330.0,95.9765,96.0275,95.9595,95.985,17330.0
2019-12-06 10:35:00,112.94,112.98,112.87,112.98,12341.0,95.9935,96.0275,95.934,96.0275,12341.0
2019-12-06 10:40:00,112.99,113.17,112.99,113.12,31625.0,96.036,96.1889,96.036,96.1464,31625.0
2019-12-06 10:45:00,113.12,113.16,113.07,113.12,13662.0,96.1464,96.1804,96.1039,96.1464,13662.0
2019-12-06 10:50:00,113.11,113.25,113.11,113.2,16316.0,96.1379,96.2569,96.1379,96.2144,16316.0
2019-12-06 10:55:00,113.19,113.23,113.12,113.15,10054.0,96.2059,96.2399,96.1464,96.1719,10054.0
2019-12-06 11:00:00,113.16,113.19,113.02,113.02,22452.0,96.1804,96.2059,96.0614,96.0614,22452.0
2019-12-06 11:05:00,113.03,113.09,113.0,113.04,42024.0,96.0699,96.1209,96.0445,96.0784,42024.0
2019-12-06 11:10:00,113.04,113.13,113.02,113.03,13953.0,96.0784,96.1549,96.0614,96.0699,13953.0
2019-12-06 11:15:00,113.03,113.16,113.01,113.13,30219.0,96.0699,96.1804,96.053,96.1549,30219.0
2019-12-06 11:20:00,113.12,113.2,113.12,113.19,15574.0,96.1464,96.2144,96.1464,96.2059,15574.0
2019-12-06 11:25:00,113.19,113.32,113.17,113.29,25664.0,96.2059,96.3164,96.1889,96.2909,25664.0
2019-12-06 11:30:00,113.3,113.33,113.23,113.24,18254.0,96.2994,96.3249,96.2399,96.2484,18254.0
2019-12-06 11:35:00,113.25,113.29,113.2,113.28,61266.0,96.2569,96.2909,96.2144,96.2824,61266.0
2019-12-06 11:40:00,113.29,113.36,113.27,113.36,34309.0,96.2909,96.3504,96.2739,96.3504,34309.0
2019-12-06 11:45:00,113.36,113.4,113.34,113.38,12985.0,96.3504,96.3844,96.3334,96.3674,12985.0
2019-12-06 11:50:00,113.38,113.4,113.32,113.34,18839.0,96.3674,96.3844,96.3164,96.3334,18839.0
2019-12-06 11:55:00,113.35,113.36,113.19,113.19,28201.0,96.3419,96.3504,96.2059,96.2059,28201.0
2019-12-06 12:00:00,113.18,113.3,113.09,113.26,23780.0,96.1974,96.2994,96.1209,96.2654,23780.0
2019-12-06 12:05:00,113.27,113.34,113.19,113.21,13675.0,96.2739,96.3334,96.2059,96.2229,13675.0
2019-12-06 12:10:00,113.21,113.31,113.21,113.27,12012.0,96.2229,96.3079,96.2229,96.2739,12012.0
2019-12-06 12:15:00,113.27,113.4,113.26,113.4,23753.0,96.2739,96.3844,96.2654,96.3844,23753.0
2019-12-06 12:20:00,113.38,113.39,113.3,113.3,14972.0,96.3674,96.3759,96.2994,96.2994,14972.0
2019-12-06 12:25:00,113.29,113.36,113.28,113.3,25859.0,96.2909,96.3504,96.2824,96.2994,25859.0
2019-12-06 12:30:00,113.29,113.35,113.27,113.32,15918.0,96.2909,96.3419,96.2739,96.3164,15918.0
2019-12-06 12:35:00,113.31,113.36,113.31,113.31,13514.0,96.3079,96.3504,96.3079,96.3079,13514.0
2019-12-06 12:40:00,113.32,113.35,113.29,113.34,17531.0,96.3164,96.3419,96.2909,96.3334,17531.0
2019-12-06 12:45:00,113.35,113.46,113.34,113.46,38530.0,96.3419,96.4354,96.3334,96.4354,38530.0
2019-12-06 12:50:00,113.46,113.47,113.42,113.46,30644.0,96.4354,96.4439,96.4014,96.4354,30644.0
2019-12-06 12:55:00,113.47,113.49,113.4,113.41,15538.0,96.4439,96.4609,96.3844,96.3929,15538.0
2019-12-06 13:00:00,113.43,113.54,113.4,113.5,21039.0,96.4099,96.5034,96.3844,96.4694,21039.0
2019-12-06 13:05:00,113.51,113.52,113.44,113.48,10791.0,96.4779,96.4864,96.4184,96.4524,10791.0
2019-12-06 13:10:00,113.47,113.58,113.43,113.54,28830.0,96.4439,96.5374,96.4099,96.5034,28830.0
2019-12-06 13:15:00,113.55,113.55,113.45,113.49,23588.0,96.5119,96.5119,96.4269,96.4609,23588.0
2019-12-06 13:20:00,113.49,113.6,113.46,113.56,17138.0,96.4609,96.5544,96.4354,96.5204,17138.0
2019-12-06 13:25:00,113.55,113.56,113.45,113.49,15728.0,96.5119,96.5204,96.4269,96.4609,15728.0
2019-12-06 13:30:00,113.49,113.55,113.47,113.53,12186.0,96.4609,96.5119,96.4439,96.4949,12186.0
2019-12-06 13:35:00,113.53,113.59,113.49,113.59,21756.0,96.4949,96.5459,96.4609,96.5459,21756.0
2019-12-06 13:40:00,113.58,113.62,113.54,113.59,8390.0,96.5374,96.5714,96.5034,96.5459,8390.0
2019-12-06 13:45:00,113.54,113.56,113.43,113.47,14065.0,96.5034,96.5204,96.4099,96.4439,14065.0
2019-12-06 13:50:00,113.48,113.48,113.43,113.47,11526.0,96.4524,96.4524,96.4099,96.4439,11526.0
2019-12-06 13:55:00,113.47,113.48,113.42,113.44,61234.0,96.4439,96.4524,96.4014,96.4184,61234.0
2019-12-06 14:00:00,113.44,113.51,113.42,113.5,17173.0,96.4184,96.4779,96.4014,96.4694,17173.0
2019-12-06 14:05:00,113.5,113.53,113.4,113.43,17428.0,96.4694,96.4949,96.3844,96.4099,17428.0
2019-12-06 14:10:00,113.44,113.44,113.32,113.32,14936.0,96.4184,96.4184,96.3164,96.3164,14936.0
2019-12-06 14:15:00,113.31,113.33,113.22,113.25,16301.0,96.3079,96.3249,96.2314,96.2569,16301.0
2019-12-06 14:20:00,113.25,113.36,113.24,113.28,21311.0,96.2569,96.3504,96.2484,96.2824,21311.0
2019-12-06 14:25:00,113.27,113.28,113.2,113.22,15724.0,96.2739,96.2824,96.2144,96.2314,15724.0
2019-12-06 14:30:00,113.21,113.23,113.14,113.17,13684.0,96.2229,96.2399,96.1634,96.1889,13684.0
2019-12-06 14:35:00,113.16,113.17,113.12,113.15,17474.0,96.1804,96.1889,96.1464,96.1719,17474.0
2019-12-06 14:40:00,113.16,113.17,113.07,113.09,20349.0,96.1804,96.1889,96.1039,96.1209,20349.0
2019-12-06 14:45:00,113.1,113.12,113.06,113.06,17209.0,96.1294,96.1464,96.0954,96.0954,17209.0
2019-12-06 14:50:00,113.04,113.08,113.03,113.06,14731.0,96.0784,96.1124,96.0699,96.0954,14731.0
2019-12-06 14:55:00,113.05,113.15,113.01,113.11,34774.0,96.0869,96.1719,96.053,96.1379,34774.0
2019-12-06 15:00:00,113.11,113.14,113.09,113.14,19938.0,96.1379,96.1634,96.1209,96.1634,19938.0
2019-12-06 15:05:00,113.13,113.16,113.1,113.13,21380.0,96.1549,96.1804,96.1294,96.1549,21380.0
2019-12-06 15:10:00,113.12,113.14,113.07,113.1,23099.0,96.1464,96.1634,96.1039,96.1294,23099.0
2019-12-06 15:15:00,113.09,113.16,113.08,113.16,29379.0,96.1209,96.1804,96.1124,96.1804,29379.0
2019-12-06 15:20:00,113.15,113.18,113.09,113.13,40423.0,96.1719,96.1974,96.1209,96.1549,40423.0
2019-12-06 15:25:00,113.13,113.13,113.08,113.11,24740.0,96.1549,96.1549,96.1124,96.1379,24740.0
2019-12-06 15:30:00,113.09,113.13,113.05,113.09,42749.0,96.1209,96.1549,96.0869,96.1209,42749.0
2019-12-06 15:35:00,113.09,113.11,113.05,113.11,48587.0,96.1209,96.1379,96.0869,96.1379,48587.0
2019-12-06 15:40:00,113.1,113.18,113.09,113.18,39819.0,96.1294,96.1974,96.1209,96.1974,39819.0
2019-12-06 15:45:00,113.18,113.18,113.1,113.11,49457.0,96.1974,96.1974,96.1294,96.1379,49457.0
2019-12-06 15:50:00,113.1,113.11,113.01,113.07,84218.0,96.1294,96.1379,96.053,96.1039,84218.0
2019-12-06 15:55:00,113.07,113.15,113.03,113.09,167161.0,96.1039,96.1719,96.0699,96.1209,167161.0
2019-12-09 09:30:00,112.83,112.98,112.51,112.51,74099.0,95.9,96.0275,95.628,95.628,74099.0
2019-12-09 09:35:00,112.54,112.68,112.34,112.44,11991.0,95.6535,95.7725,95.4835,95.5685,11991.0
2019-12-09 09:40:00,112.45,112.58,112.32,112.34,8011.0,95.577,95.6875,95.4665,95.4835,8011.0
2019-12-09 09:45:00,112.28,112.4,112.16,112.27,26343.0,95.4325,95.5345,95.3305,95.424,26343.0
2019-12-09 09:50:00,112.29,112.37,112.21,112.29,14400.0,95.441,95.509,95.373,95.441,14400.0
2019-12-09 09:55:00,112.27,112.33,112.19,112.19,9251.0,95.424,95.475,95.356,95.356,9251.0
2019-12-09 10:00:00,112.15,112.22,112.1,112.21,24059.0,95.322,95.3815,95.2795,95.373,24059.0
2019-12-09 10:05:00,112.21,112.32,112.17,112.29,20349.0,95.373,95.4665,95.339,95.441,20349.0
2019-12-09 10:10:00,112.3,112.3,112.21,112.23,21194.0,95.4495,95.4495,95.373,95.39,21194.0
2019-12-09 10:15:00,112.23,112.27,112.19,112.19,21744.0,95.39,95.424,95.356,95.356,21744.0
2019-12-09 10:20:00,112.2,112.22,112.03,112.03,27496.0,95.3645,95.3815,95.22,95.22,27496.0
2019-12-09 10:25:00,112.04,112.06,111.96,112.05,37570.0,95.2285,95.2455,95.1605,95.237,37570.0
2019-12-09 10:30:00,112.05,112.07,111.98,112.02,17387.0,95.237,95.254,95.1775,95.2115,17387.0
2019-12-09 10:35:00,112.02,112.06,112.01,112.01,11882.0,95.2115,95.2455,95.203,95.203,11882.0
2019-12-09 10:40:00,112.02,112.03,111.94,111.99,27082.0,95.2115,95.22,95.1435,95.186,27082.0
2019-12-09 10:45:00,111.99,112.03,111.95,112.0,17005.0,95.186,95.22,95.152,95.1945,17005.0
2019-12-09 10:50:00,112.0,112.12,111.97,112.09,18224.0,95.1945,95.2965,95.169,95.271,18224.0
2019-12-09 10:55:00,112.1,112.1,112.03,112.07,12842.0,95.2795,95.2795,95.22,95.254,12842.0
2019-12-09 11:00:00,112.06,112.12,112.03,112.03,9488.0,95.2455,95.2965,95.22,95.22,9488.0
2019-12-09 11:05:00,112.04,112.04,112.0,112.02,16471.0,95.2285,95.2285,95.1945,95.2115,16471.0
2019-12-09 11:10:00,112.02,112.02,111.89,111.92,23882.0,95.2115,95.2115,95.101,95.1265,23882.0
2019-12-09 11:15:00,111.92,111.95,111.87,111.87,12245.0,95.1265,95.152,95.084,95.084,12245.0
2019-12-09 11:20:00,111.87,111.97,111.85,111.96,26612.0,95.084,95.169,95.067,95.1605,26612.0
2019-12-09 11:25:00,111.95,111.98,111.84,111.98,22291.0,95.152,95.1775,95.0585,95.1775,22291.0
2019-12-09 11:30:00,111.98,111.99,111.85,111.9,25161.0,95.1775,95.186,95.067,95.1095,25161.0
2019-12-09 11:35:00,111.9,111.9,111.72,111.73,15839.0,95.1095,95.1095,94.9565,94.965,15839.0
2019-12-09 11:40:00,111.74,111.84,111.67,111.7,11741.0,94.9735,95.0585,94.914,94.9395,11741.0
2019-12-09 11:45:00,111.69,111.73,111.59,111.63,25294.0,94.931,94.965,94.846,94.88,25294.0
2019-12-09 11:50:00,111.62,111.65,111.54,111.55,18467.0,94.8715,94.897,94.8035,94.812,18467.0
2019-12-09 11:55:00,111.56,111.58,111.43,111.45,25990.0,94.8205,94.8375,94.71,94.727,25990.0
2019-12-09 12:00:00,111.45,111.58,111.42,111.56,27884.0,94.727,94.8375,94.7015,94.8205,27884.0
2019-12-09 12:05:00,111.55,111.56,111.45,111.46,17952.0,94.812,94.8205,94.727,94.7355,17952.0
2019-12-09 12:10:00,111.48,111.58,111.47,111.57,10400.0,94.7525,94.8375,94.744,94.829,10400.0
2019-12-09 12:15:00,111.57,111.68,111.56,111.62,17815.0,94.829,94.9225,94.8205,94.8715,17815.0
2019-12-09 12:20:00,111.63,111.63,111.5,111.52,17514.0,94.88,94.88,94.7695,94.7865,17514.0
2019-12-09 12:25:00,111.53,111.54,111.48,111.53,13445.0,94.795,94.8035,94.7525,94.795,13445.0
2019-12-09 12:30:00,111.53,111.54,111.45,111.45,16498.0,94.795,94.8035,94.727,94.727,16498.0
2019-12-09 12:35:00,111.45,111.48,111.42,111.43,13518.0,94.727,94.7525,94.7015,94.71,13518.0
2019-12-09 12:40:00,111.42,111.56,111.42,111.55,13836.0,94.7015,94.8205,94.7015,94.812,13836.0
2019-12-09 12:45:00,111.56,111.58,111.52,111.57,13503.0,94.8205,94.8375,94.7865,94.829,13503.0
2019-12-09 12:50:00,111.56,111.56,111.48,111.5,15626.0,94.8205,94.8205,94.7525,94.7695,15626.0
2019-12-09 12:55:00,111.5,111.61,111.5,111.61,12919.0,94.7695,94.863,94.7695,94.863,12919.0
2019-12-09 13:00:00,111.62,111.69,111.61,111.68,9438.0,94.8715,94.931,94.863,94.9225,9438.0
2019-12-09 13:05:00,111.67,111.67,111.57,111.57,16299.0,94.914,94.914,94.829,94.829,16299.0
2019-12-09 13:10:00,111.57,111.57,111.52,111.56,29360.0,94.829,94.829,94.7865,94.8205,29360.0
2019-12-09 13:15:00,111.55,111.55,111.51,111.52,9011.0,94.812,94.812,94.778,94.7865,9011.0
2019-12-09 13:20:00,111.51,111.51,111.45,111.46,12691.0,94.778,94.778,94.727,94.7355,12691.0
2019-12-09 13:25:00,111.45,111.45,111.39,111.44,14425.0,94.727,94.727,94.676,94.7185,14425.0
2019-12-09 13:30:00,111.45,111.45,111.4,111.42,10295.0,94.727,94.727,94.6845,94.7015,10295.0
2019-12-09 13:35:00,111.41,111.44,111.38,111.38,14885.0,94.693,94.7185,94.6675,94.6675,14885.0
2019-12-09 13:40:00,111.39,111.42,111.38,111.41,13790.0,94.676,94.7015,94.6675,94.693,13790.0
2019-12-09 13:45:00,111.42,111.42,111.35,111.4,14216.0,94.7015,94.7015,94.642,94.6845,14216.0
2019-12-09 13:50:00,111.4,111.41,111.36,111.37,13927.0,94.6845,94.693,94.6505,94.659,13927.0
2019-12-09 13:55:00,111.36,111.37,111.28,111.31,32437.0,94.6505,94.659,94.5825,94.608,32437.0
2019-12-09 14:00:00,111.31,111.32,111.25,111.26,19505.0,94.608,94.6165,94.557,94.5655,19505.0
2019-12-09 14:05:00,111.25,111.26,111.1,111.1,53729.0,94.557,94.5655,94.4295,94.4295,53729.0
2019-12-09 14:10:00,111.1,111.12,111.02,111.05,31980.0,94.4295,94.4465,94.3615,94.387,31980.0
2019-12-09 14:15:00,111.04,111.12,111.01,111.12,12481.0,94.3785,94.4465,94.353,94.4465,12481.0
2019-12-09 14:20:00,111.11,111.15,111.08,111.14,10974.0,94.438,94.472,94.4125,94.4635,10974.0
2019-12-09 14:25:00,111.14,111.28,111.14,111.27,15627.0,94.4635,94.5825,94.4635,94.574,15627.0
2019-12-09 14:30:00,111.26,111.35,111.26,111.34,13995.0,94.5655,94.642,94.5655,94.6335,13995.0
2019-12-09 14:35:00,111.34,111.36,111.3,111.31,20167.0,94.6335,94.6505,94.5995,94.608,20167.0
2019-12-09 14:40:00,111.3,111.35,111.26,111.34,16636.0,94.5995,94.642,94.5655,94.6335,16636.0
2019-12-09 14:45:00,111.35,111.45,111.35,111.43,14200.0,94.642,94.727,94.642,94.71,14200.0
2019-12-09 14:50:00,111.42,111.45,111.38,111.39,13816.0,94.7015,94.727,94.6675,94.676,13816.0
2019-12-09 14:55:00,111.4,111.4,111.32,111.32,16161.0,94.6845,94.6845,94.6165,94.6165,16161.0
2019-12-09 15:00:00,111.33,111.36,111.31,111.35,21651.0,94.625,94.6505,94.608,94.642,21651.0
2019-12-09 15:05:00,111.36,111.43,111.35,111.36,48983.0,94.6505,94.71,94.642,94.6505,48983.0
2019-12-09 15:10:00,111.36,111.39,111.31,111.38,22176.0,94.6505,94.676,94.608,94.6675,22176.0
2019-12-09 15:15:00,111.39,111.51,111.38,111.47,24005.0,94.676,94.778,94.6675,94.744,24005.0
2019-12-09 15:20:00,111.48,111.48,111.41,111.43,16971.0,94.7525,94.7525,94.693,94.71,16971.0
2019-12-09 15:25:00,111.44,111.48,111.4,111.46,17973.0,94.7185,94.7525,94.6845,94.7355,17973.0
2019-12-09 15:30:00,111.45,111.52,111.39,111.4,34327.0,94.727,94.7865,94.676,94.6845,34327.0
2019-12-09 15:35:00,111.4,111.4,111.27,111.29,38004.0,94.6845,94.6845,94.574,94.591,38004.0
2019-12-09 15:40:00,111.29,111.32,111.28,111.31,31381.0,94.591,94.6165,94.5825,94.608,31381.0
2019-12-09 15:45:00,111.31,111.39,111.29,111.39,35690.0,94.608,94.676,94.591,94.676,35690.0
2019-12-09 15:50:00,111.39,111.39,111.31,111.37,58677.0,94.676,94.676,94.608,94.659,58677.0
2019-12-09 15:55:00,111.37,111.38,111.12,111.12,189970.0,94.659,94.6675,94.4465,94.4465,189970.0
2019-12-10 09:30:00,111.36,111.51,111.14,111.3,87192.0,94.6505,94.778,94.4635,94.5995,87192.0
2019-12-10 09:35:00,111.38,111.46,111.04,111.07,40114.0,94.6675,94.7355,94.3785,94.404,40114.0
2019-12-10 09:40:00,111.11,111.17,110.9,110.94,39468.0,94.438,94.489,94.2596,94.2936,39468.0
2019-12-10 09:45:00,110.97,111.17,110.95,111.05,42674.0,94.3191,94.489,94.3021,94.387,42674.0
2019-12-10 09:50:00,111.07,111.21,111.02,111.05,21629.0,94.404,94.523,94.3615,94.387,21629.0
2019-12-10 09:55:00,111.04,111.17,110.93,111.13,29339.0,94.3785,94.489,94.2851,94.455,29339.0
2019-12-10 10:00:00,111.16,111.31,111.16,111.3,41450.0,94.4805,94.608,94.4805,94.5995,41450.0
2019-12-10 10:05:00,111.3,111.48,111.29,111.38,30264.0,94.5995,94.7525,94.591,94.6675,30264.0
2019-12-10 10:10:00,111.39,111.46,111.35,111.4,27858.0,94.676,94.7355,94.642,94.6845,27858.0
2019-12-10 10:15:00,111.39,111.46,111.34,111.45,22453.0,94.676,94.7355,94.6335,94.727,22453.0
2019-12-10 10:20:00,111.46,111.64,111.39,111.64,19833.0,94.7355,94.8885,94.676,94.8885,19833.0
2019-12-10 10:25:00,111.63,111.78,111.62,111.73,29006.0,94.88,95.0075,94.8715,94.965,29006.0
2019-12-10 10:30:00,111.75,111.8,111.72,111.8,28796.0,94.982,95.0245,94.9565,95.0245,28796.0
2019-12-10 10:35:00,111.79,111.82,111.61,111.65,22301.0,95.016,95.0415,94.863,94.897,22301.0
2019-12-10 10:40:00,111.65,111.78,111.65,111.73,19782.0,94.897,95.0075,94.897,94.965,19782.0
2019-12-10 10:45:00,111.72,111.8,111.64,111.64,41020.0,94.9565,95.0245,94.8885,94.8885,41020.0
2019-12-10 10:50:00,111.63,111.67,111.55,111.61,21014.0,94.88,94.914,94.812,94.863,21014.0
2019-12-10 10:55:00,111.61,111.76,111.56,111.72,18647.0,94.863,94.9905,94.8205,94.9565,18647.0
2019-12-10 11:00:00,111.73,111.8,111.55,111.65,42922.0,94.965,95.0245,94.812,94.897,42922.0
2019-12-10 11:05:00,111.65,111.89,111.64,111.87,58740.0,94.897,95.101,94.8885,95.084,58740.0
2019-12-10 11:10:00,111.84,111.88,111.66,111.72,26874.0,95.0585,95.0925,94.9055,94.9565,26874.0
2019-12-10 11:15:00,111.73,111.85,111.57,111.59,18580.0,94.965,95.067,94.829,94.846,18580.0
2019-12-10 11:20:00,111.59,111.64,111.54,111.59,16821.0,94.846,94.8885,94.8035,94.846,16821.0
2019-12-10 11:25:00,111.59,111.65,111.55,111.55,20453.0,94.846,94.897,94.812,94.812,20453.0
2019-12-10 11:30:00,111.56,111.59,111.4,111.46,23375.0,94.8205,94.846,94.6845,94.7355,23375.0
2019-12-10 11:35:00,111.47,111.5,111.43,111.48,15766.0,94.744,94.7695,94.71,94.7525,15766.0
2019-12-10 11:40:00,111.48,111.49,111.44,111.45,39403.0,94.7525,94.761,94.7185,94.727,39403.0
2019-12-10 11:45:00,111.46,111.53,111.44,111.52,35216.0,94.7355,94.795,94.7185,94.7865,35216.0
2019-12-10 11:50:00,111.52,111.54,111.43,111.47,9348.0,94.7865,94.8035,94.71,94.744,9348.0
2019-12-10 11:55:00,111.46,111.46,111.39,111.44,11777.0,94.7355,94.7355,94.676,94.7185,11777.0
2019-12-10 12:00:00,111.44,111.53,111.43,111.48,14241.0,94.7185,94.795,94.71,94.7525,14241.0
2019-12-10 12:05:00,111.49,111.5,111.42,111.43,16623.0,94.761,94.7695,94.7015,94.71,16623.0
2019-12-10 12:10:00,111.43,111.55,111.4,111.53,21387.0,94.71,94.812,94.6845,94.795,21387.0
2019-12-10 12:15:00,111.53,111.59,111.52,111.55,10671.0,94.795,94.846,94.7865,94.812,10671.0
2019-12-10 12:20:00,111.55,111.55,111.39,111.41,25877.0,94.812,94.812,94.676,94.693,25877.0
2019-12-10 12:25:00,111.41,111.43,111.31,111.33,9606.0,94.693,94.71,94.608,94.625,9606.0
2019-12-10 12:30:00,111.31,111.43,111.3,111.42,13484.0,94.608,94.71,94.5995,94.7015,13484.0
2019-12-10 12:35:00,111.42,111.43,111.37,111.41,12337.0,94.7015,94.71,94.659,94.693,12337.0
2019-12-10 12:40:00,111.4,111.44,111.38,111.41,19234.0,94.6845,94.7185,94.6675,94.693,19234.0
2019-12-10 12:45:00,111.41,111.45,111.4,111.41,12584.0,94.693,94.727,94.6845,94.693,12584.0
2019-12-10 12:50:00,111.41,111.53,111.39,111.53,14835.0,94.693,94.795,94.676,94.795,14835.0
2019-12-10 12:55:00,111.52,111.71,111.43,111.64,77247.0,94.7865,94.948,94.71,94.8885,77247.0
2019-12-10 13:00:00,111.64,111.64,111.5,111.51,35582.0,94.8885,94.8885,94.7695,94.778,35582.0
2019-12-10 13:05:00,111.49,111.55,111.44,111.47,8035.0,94.761,94.812,94.7185,94.744,8035.0
2019-12-10 13:10:00,111.47,111.57,111.46,111.53,15038.0,94.744,94.829,94.7355,94.795,15038.0
2019-12-10 13:15:00,111.53,111.54,111.5,111.51,12815.0,94.795,94.8035,94.7695,94.778,12815.0
2019-12-10 13:20:00,111.52,111.53,111.48,111.5,11097.0,94.7865,94.795,94.7525,94.7695,11097.0
2019-12-10 13:25:00,111.52,111.52,111.41,111.48,14963.0,94.7865,94.7865,94.693,94.7525,14963.0
2019-12-10 13:30:00,111.48,111.51,111.45,111.49,12880.0,94.7525,94.778,94.727,94.761,12880.0
2019-12-10 13:35:00,111.5,111.51,111.48,111.5,14562.0,94.7695,94.778,94.7525,94.7695,14562.0
2019-12-10 13:40:00,111.5,111.54,111.48,111.53,12237.0,94.7695,94.8035,94.7525,94.795,12237.0
2019-12-10 13:45:00,111.52,111.54,111.48,111.54,10487.0,94.7865,94.8035,94.7525,94.8035,10487.0
2019-12-10 13:50:00,111.54,111.54,111.45,111.45,13194.0,94.8035,94.8035,94.727,94.727,13194.0
2019-12-10 13:55:00,111.45,111.49,111.44,111.47,14158.0,94.727,94.761,94.7185,94.744,14158.0
2019-12-10 14:00:00,111.47,111.53,111.45,111.51,14175.0,94.744,94.795,94.727,94.778,14175.0
2019-12-10 14:05:00,111.5,111.56,111.49,111.54,8626.0,94.7695,94.8205,94.761,94.8035,8626.0
2019-12-10 14:10:00,111.54,111.61,111.53,111.55,13239.0,94.8035,94.863,94.795,94.812,13239.0
2019-12-10 14:15:00,111.55,111.57,111.5,111.51,17970.0,94.812,94.829,94.7695,94.778,17970.0
2019-12-10 14:20:00,111.51,111.52,111.48,111.51,15709.0,94.778,94.7865,94.7525,94.778,15709.0
2019-12-10 14:25:00,111.51,111.55,111.47,111.51,54301.0,94.778,94.812,94.744,94.778,54301.0
2019-12-10 14:30:00,111.51,111.61,111.5,111.61,68939.0,94.778,94.863,94.7695,94.863,68939.0
2019-12-10 14:35:00,111.61,111.61,111.53,111.55,53140.0,94.863,94.863,94.795,94.812,53140.0
2019-12-10 14:40:00,111.55,111.58,111.49,111.54,54991.0,94.812,94.8375,94.761,94.8035,54991.0
2019-12-10 14:45:00,111.54,111.59,111.53,111.57,12823.0,94.8035,94.846,94.795,94.829,12823.0
2019-12-10 14:50:00,111.58,111.58,111.5,111.5,14976.0,94.8375,94.8375,94.7695,94.7695,14976.0
2019-12-10 14:55:00,111.51,111.52,111.43,111.44,21081.0,94.778,94.7865,94.71,94.7185,21081.0
2019-12-10 15:00:00,111.45,111.48,111.39,111.4,24793.0,94.727,94.7525,94.676,94.6845,24793.0
2019-12-10 15:05:00,111.39,111.39,111.3,111.31,22041.0,94.676,94.676,94.5995,94.608,22041.0
2019-12-10 15:10:00,111.31,111.45,111.3,111.41,28950.0,94.608,94.727,94.5995,94.693,28950.0
2019-12-10 15:15:00,111.41,111.42,111.26,111.28,64112.0,94.693,94.7015,94.5655,94.5825,64112.0
2019-12-10 15:20:00,111.28,111.3,111.21,111.21,44759.0,94.5825,94.5995,94.523,94.523,44759.0
2019-12-10 15:25:00,111.2,111.28,111.2,111.24,21426.0,94.5145,94.5825,94.5145,94.5485,21426.0
2019-12-10 15:30:00,111.25,111.26,110.97,110.97,48334.0,94.557,94.5655,94.3191,94.3191,48334.0
2019-12-10 15:35:00,110.98,111.14,110.96,111.05,51734.0,94.3275,94.4635,94.3106,94.387,51734.0
2019-12-10 15:40:00,111.05,111.1,111.01,111.09,51927.0,94.387,94.4295,94.353,94.421,51927.0
2019-12-10 15:45:00,111.09,111.29,111.09,111.27,46798.0,94.421,94.591,94.421,94.574,46798.0
2019-12-10 15:50:00,111.27,111.27,111.03,111.04,72257.0,94.574,94.574,94.37,94.3785,72257.0
2019-12-10 15:55:00,111.04,111.15,111.01,111.05,163469.0,94.3785,94.472,94.353,94.387,163469.0
2019-12-11 09:30:00,111.54,111.76,111.17,111.55,150337.0,94.8035,94.9905,94.489,94.812,150337.0
2019-12-11 09:35:00,111.51,111.64,111.4,111.45,32460.0,94.778,94.8885,94.6845,94.727,32460.0
2019-12-11 09:40:00,111.45,111.58,111.31,111.55,31167.0,94.727,94.8375,94.608,94.812,31167.0
2019-12-11 09:45:00,111.57,111.57,111.42,111.55,35147.0,94.829,94.829,94.7015,94.812,35147.0
2019-12-11 09:50:00,111.54,111.58,111.44,111.48,21567.0,94.8035,94.8375,94.7185,94.7525,21567.0
2019-12-11 09:55:00,111.46,111.7,111.45,111.69,28440.0,94.7355,94.9395,94.727,94.931,28440.0
2019-12-11 10:00:00,111.7,111.78,111.65,111.77,33001.0,94.9395,95.0075,94.897,94.999,33001.0
2019-12-11 10:05:00,111.76,111.79,111.63,111.67,15118.0,94.9905,95.016,94.88,94.914,15118.0
2019-12-11 10:10:00,111.66,111.69,111.55,111.56,14777.0,94.9055,94.931,94.812,94.8205,14777.0
2019-12-11 10:15:00,111.55,111.56,111.45,111.48,14476.0,94.812,94.8205,94.727,94.7525,14476.0
2019-12-11 10:20:00,111.46,111.48,111.27,111.28,16606.0,94.7355,94.7525,94.574,94.5825,16606.0
2019-12-11 10:25:00,111.3,111.36,111.23,111.34,19749.0,94.5995,94.6505,94.54,94.6335,19749.0
2019-12-11 10:30:00,111.34,111.38,111.23,111.29,17889.0,94.6335,94.6675,94.54,94.591,17889.0
2019-12-11 10:35:00,111.29,111.3,111.22,111.23,9443.0,94.591,94.5995,94.5315,94.54,9443.0
2019-12-11 10:40:00,111.25,111.43,111.24,111.43,14254.0,94.557,94.71,94.5485,94.71,14254.0
2019-12-11 10:45:00,111.42,111.53,111.39,111.51,29931.0,94.7015,94.795,94.676,94.778,29931.0
2019-12-11 10:50:00,111.5,111.51,111.37,111.38,17078.0,94.7695,94.778,94.659,94.6675,17078.0
2019-12-11 10:55:00,111.39,111.48,111.38,111.48,24173.0,94.676,94.7525,94.6675,94.7525,24173.0
2019-12-11 11:00:00,111.47,111.5,111.4,111.45,17611.0,94.744,94.7695,94.6845,94.727,17611.0
2019-12-11 11:05:00,111.44,111.5,111.32,111.32,66368.0,94.7185,94.7695,94.6165,94.6165,66368.0
2019-12-11 11:10:00,111.34,111.44,111.32,111.39,19030.0,94.6335,94.7185,94.6165,94.676,19030.0
2019-12-11 11:15:00,111.4,111.47,111.37,111.43,17625.0,94.6845,94.744,94.659,94.71,17625.0
2019-12-11 11:20:00,111.44,111.45,111.36,111.42,9735.0,94.7185,94.727,94.6505,94.7015,9735.0
2019-12-11 11:25:00,111.41,111.48,111.4,111.43,10753.0,94.693,94.7525,94.6845,94.71,10753.0
2019-12-11 11:30:00,111.45,111.6,111.45,111.6,20123.0,94.727,94.8545,94.727,94.8545,20123.0
2019-12-11 11:35:00,111.59,111.6,111.54,111.58,11641.0,94.846,94.8545,94.8035,94.8375,11641.0
2019-12-11 11:40:00,111.6,111.6,111.5,111.53,8355.0,94.8545,94.8545,94.7695,94.795,8355.0
2019-12-11 11:45:00,111.53,111.58,111.49,111.56,17230.0,94.795,94.8375,94.761,94.8205,17230.0
2019-12-11 11:50:00,111.56,111.57,111.47,111.55,10784.0,94.8205,94.829,94.744,94.812,10784.0
2019-12-11 11:55:00,111.55,111.55,111.38,111.41,11110.0,94.812,94.812,94.6675,94.693,11110.0
2019-12-11 12:00:00,111.42,111.7,111.38,111.7,34179.0,94.7015,94.9395,94.6675,94.9395,34179.0
2019-12-11 12:05:00,111.7,111.76,111.7,111.73,16085.0,94.9395,94.9905,94.9395,94.965,16085.0
2019-12-11 12:10:00,111.76,111.76,111.64,111.67,17988.0,94.9905,94.9905,94.8885,94.914,17988.0
2019-12-11 12:15:00,111.67,111.72,111.64,111.72,11338.0,94.914,94.9565,94.8885,94.9565,11338.0
2019-12-11 12:20:00,111.71,111.71,111.65,111.65,8336.0,94.948,94.948,94.897,94.897,8336.0
2019-12-11 12:25:00,111.68,111.71,111.65,111.71,11379.0,94.9225,94.948,94.897,94.948,11379.0
2019-12-11 12:30:00,111.71,111.72,111.67,111.72,11389.0,94.948,94.9565,94.914,94.9565,11389.0
2019-12-11 12:35:00,111.71,111.72,111.67,111.7,20959.0,94.948,94.9565,94.914,94.9395,20959.0
2019-12-11 12:40:00,111.7,111.7,111.64,111.64,9728.0,94.9395,94.9395,94.8885,94.8885,9728.0
2019-12-11 12:45:00,111.65,111.71,111.62,111.68,9087.0,94.897,94.948,94.8715,94.9225,9087.0
2019-12-11 12:50:00,111.67,111.71,111.66,111.7,7716.0,94.914,94.948,94.9055,94.9395,7716.0
2019-12-11 12:55:00,111.72,111.74,111.56,111.61,26199.0,94.9565,94.9735,94.8205,94.863,26199.0
2019-12-11 13:00:00,111.6,111.6,111.51,111.52,12959.0,94.8545,94.8545,94.778,94.7865,12959.0
2019-12-11 13:05:00,111.52,111.52,111.44,111.52,13562.0,94.7865,94.7865,94.7185,94.7865,13562.0
2019-12-11 13:10:00,111.52,111.56,111.51,111.56,4869.0,94.7865,94.8205,94.778,94.8205,4869.0
2019-12-11 13:15:00,111.57,111.61,111.55,111.6,6780.0,94.829,94.863,94.812,94.8545,6780.0
2019-12-11 13:20:00,111.59,111.61,111.53,111.55,9852.0,94.846,94.863,94.795,94.812,9852.0
2019-12-11 13:25:00,111.54,111.59,111.51,111.55,9590.0,94.8035,94.846,94.778,94.812,9590.0
2019-12-11 13:30:00,111.55,111.56,111.48,111.52,7522.0,94.812,94.8205,94.7525,94.7865,7522.0
2019-12-11 13:35:00,111.51,111.52,111.37,111.37,11830.0,94.778,94.7865,94.659,94.659,11830.0
2019-12-11 13:40:00,111.38,111.4,111.35,111.38,9344.0,94.6675,94.6845,94.642,94.6675,9344.0
2019-12-11 13:45:00,111.37,111.4,111.35,111.38,9509.0,94.659,94.6845,94.642,94.6675,9509.0
2019-12-11 13:50:00,111.37,111.43,111.37,111.38,6472.0,94.659,94.71,94.659,94.6675,6472.0
2019-12-11 13:55:00,111.41,111.47,111.39,111.46,6673.0,94.693,94.744,94.676,94.7355,6673.0
2019-12-11 14:00:00,111.47,111.53,111.42,111.52,10927.0,94.744,94.795,94.7015,94.7865,10927.0
2019-12-11 14:05:00,111.52,111.56,111.51,111.55,10251.0,94.7865,94.8205,94.778,94.812,10251.0
2019-12-11 14:10:00,111.55,111.61,111.54,111.55,13515.0,94.812,94.863,94.8035,94.812,13515.0
2019-12-11 14:15:00,111.55,111.73,111.54,111.69,16265.0,94.812,94.965,94.8035,94.931,16265.0
2019-12-11 14:20:00,111.69,111.76,111.68,111.74,10195.0,94.931,94.9905,94.9225,94.9735,10195.0
2019-12-11 14:25:00,111.75,111.79,111.74,111.76,10700.0,94.982,95.016,94.9735,94.9905,10700.0
2019-12-11 14:30:00,111.76,111.76,111.65,111.72,36388.0,94.9905,94.9905,94.897,94.9565,36388.0
2019-12-11 14:35:00,111.71,111.75,111.65,111.7,20628.0,94.948,94.982,94.897,94.9395,20628.0
2019-12-11 14:40:00,111.69,111.78,111.64,111.68,19350.0,94.931,95.0075,94.8885,94.9225,19350.0
2019-12-11 14:45:00,111.69,111.69,111.61,111.64,16681.0,94.931,94.931,94.863,94.8885,16681.0
2019-12-11 14:50:00,111.65,111.7,111.58,111.69,20672.0,94.897,94.9395,94.8375,94.931,20672.0
2019-12-11 14:55:00,111.69,111.78,111.68,111.75,12931.0,94.931,95.0075,94.9225,94.982,12931.0
2019-12-11 15:00:00,111.78,111.78,111.64,111.66,11092.0,95.0075,95.0075,94.8885,94.9055,11092.0
2019-12-11 15:05:00,111.65,111.74,111.63,111.66,17052.0,94.897,94.9735,94.88,94.9055,17052.0
2019-12-11 15:10:00,111.67,111.68,111.61,111.65,17009.0,94.914,94.9225,94.863,94.897,17009.0
2019-12-11 15:15:00,111.65,111.65,111.59,111.61,20129.0,94.897,94.897,94.846,94.863,20129.0
2019-12-11 15:20:00,111.61,111.63,111.57,111.61,20870.0,94.863,94.88,94.829,94.863,20870.0
2019-12-11 15:25:00,111.61,111.7,111.59,111.68,20951.0,94.863,94.9395,94.846,94.9225,20951.0
2019-12-11 15:30:00,111.68,111.8,111.66,111.74,36187.0,94.9225,95.0245,94.9055,94.9735,36187.0
2019-12-11 15:35:00,111.75,111.78,111.61,111.62,28284.0,94.982,95.0075,94.863,94.8715,28284.0
2019-12-11 15:40:00,111.63,111.65,111.56,111.57,21930.0,94.88,94.897,94.8205,94.829,21930.0
2019-12-11 15:45:00,111.56,111.6,111.53,111.56,32536.0,94.8205,94.8545,94.795,94.8205,32536.0
2019-12-11 15:50:00,111.57,111.82,111.57,111.8,59876.0,94.829,95.0415,94.829,95.0245,59876.0
2019-12-11 15:55:00,111.8,111.84,111.67,111.69,140059.0,95.0245,95.0585,94.914,94.931,140059.0
2019-12-12 09:30:00,111.43,111.86,111.31,111.33,118430.0,94.71,95.0755,94.608,94.625,118430.0
2019-12-12 09:35:00,111.31,112.25,111.22,112.01,71005.0,94.608,95.407,94.5315,95.203,71005.0
2019-12-12 09:40:00,112.07,112.2,111.91,112.16,29321.0,95.254,95.3645,95.118,95.3305,29321.0
2019-12-12 09:45:00,112.17,112.18,111.78,111.96,32601.0,95.339,95.3475,95.0075,95.1605,32601.0
2019-12-12 09:50:00,112.0,112.17,112.0,112.14,16611.0,95.1945,95.339,95.1945,95.3135,16611.0
2019-12-12 09:55:00,112.19,112.43,112.18,112.38,30718.0,95.356,95.56,95.3475,95.5175,30718.0
2019-12-12 10:00:00,112.41,112.6,112.38,112.47,48758.0,95.543,95.7045,95.5175,95.594,48758.0
2019-12-12 10:05:00,112.47,112.65,112.47,112.61,45175.0,95.594,95.747,95.594,95.713,45175.0
2019-12-12 10:10:00,112.6,112.88,112.53,112.76,37720.0,95.7045,95.9425,95.645,95.8405,37720.0
2019-12-12 10:15:00,112.76,112.83,112.72,112.8,62177.0,95.8405,95.9,95.8065,95.8745,62177.0
2019-12-12 10:20:00,112.81,113.08,112.77,112.82,55374.0,95.883,96.1124,95.849,95.8915,55374.0
2019-12-12 10:25:00,112.84,112.84,112.73,112.78,18678.0,95.9085,95.9085,95.815,95.8575,18678.0
2019-12-12 10:30:00,112.79,112.8,112.58,112.6,25682.0,95.866,95.8745,95.6875,95.7045,25682.0
2019-12-12 10:35:00,112.61,112.63,112.44,112.5,27200.0,95.713,95.73,95.5685,95.6195,27200.0
2019-12-12 10:40:00,112.51,112.52,112.45,112.46,44020.0,95.628,95.6365,95.577,95.5855,44020.0
2019-12-12 10:45:00,112.47,112.5,112.31,112.32,18483.0,95.594,95.6195,95.458,95.4665,18483.0
2019-12-12 10:50:00,112.32,112.34,112.22,112.31,39010.0,95.4665,95.4835,95.3815,95.458,39010.0
2019-12-12 10:55:00,112.31,112.39,112.19,112.24,61687.0,95.458,95.526,95.356,95.3985,61687.0
2019-12-12 11:00:00,112.26,112.27,112.02,112.05,34699.0,95.4155,95.424,95.2115,95.237,34699.0
2019-12-12 11:05:00,112.05,112.06,111.92,111.94,34955.0,95.237,95.2455,95.1265,95.1435,34955.0
2019-12-12 11:10:00,111.93,112.02,111.87,111.93,27931.0,95.135,95.2115,95.084,95.135,27931.0
2019-12-12 11:15:00,111.93,111.96,111.87,111.9,15111.0,95.135,95.1605,95.084,95.1095,15111.0
2019-12-12 11:20:00,111.91,111.95,111.71,111.77,34261.0,95.118,95.152,94.948,94.999,34261.0
2019-12-12 11:25:00,111.78,111.8,111.68,111.74,31072.0,95.0075,95.0245,94.9225,94.9735,31072.0
2019-12-12 11:30:00,111.75,112.0,111.75,111.84,19977.0,94.982,95.1945,94.982,95.0585,19977.0
2019-12-12 11:35:00,111.83,111.97,111.79,111.91,17490.0,95.05,95.169,95.016,95.118,17490.0
2019-12-12 11:40:00,111.92,111.92,111.76,111.76,22371.0,95.1265,95.1265,94.9905,94.9905,22371.0
2019-12-12 11:45:00,111.76,111.84,111.74,111.76,17339.0,94.9905,95.0585,94.9735,94.9905,17339.0
2019-12-12 11:50:00,111.77,111.83,111.71,111.73,29590.0,94.999,95.05,94.948,94.965,29590.0
2019-12-12 11:55:00,111.71,111.82,111.57,111.8,28041.0,94.948,95.0415,94.829,95.0245,28041.0
2019-12-12 12:00:00,111.79,111.81,111.7,111.71,20905.0,95.016,95.033,94.9395,94.948,20905.0
2019-12-12 12:05:00,111.71,111.82,111.7,111.79,23555.0,94.948,95.0415,94.9395,95.016,23555.0
2019-12-12 12:10:00,111.81,111.81,111.7,111.7,14599.0,95.033,95.033,94.9395,94.9395,14599.0
2019-12-12 12:15:00,111.71,111.76,111.57,111.59,11737.0,94.948,94.9905,94.829,94.846,11737.0
2019-12-12 12:20:00,111.6,111.63,111.52,111.55,12472.0,94.8545,94.88,94.7865,94.812,12472.0
2019-12-12 12:25:00,111.56,111.65,111.54,111.65,17298.0,94.8205,94.897,94.8035,94.897,17298.0
2019-12-12 12:30:00,111.64,111.92,111.64,111.88,25396.0,94.8885,95.1265,94.8885,95.0925,25396.0
2019-12-12 12:35:00,111.89,111.9,111.83,111.87,9834.0,95.101,95.1095,95.05,95.084,9834.0
2019-12-12 12:40:00,111.86,111.95,111.85,111.86,8501.0,95.0755,95.152,95.067,95.0755,8501.0
2019-12-12 12:45:00,111.88,112.01,111.86,111.98,33195.0,95.0925,95.203,95.0755,95.1775,33195.0
2019-12-12 12:50:00,111.99,112.06,111.87,111.89,23006.0,95.186,95.2455,95.084,95.101,23006.0
2019-12-12 12:55:00,111.89,111.91,111.76,111.79,12041.0,95.101,95.118,94.9905,95.016,12041.0
2019-12-12 13:00:00,111.8,111.87,111.8,111.85,14164.0,95.0245,95.084,95.0245,95.067,14164.0
2019-12-12 13:05:00,111.86,111.91,111.83,111.85,11277.0,95.0755,95.118,95.05,95.067,11277.0
2019-12-12 13:10:00,111.86,111.91,111.8,111.87,15919.0,95.0755,95.118,95.0245,95.084,15919.0
2019-12-12 13:15:00,111.88,111.96,111.87,111.96,12104.0,95.0925,95.1605,95.084,95.1605,12104.0
2019-12-12 13:20:00,111.95,111.96,111.87,111.88,12323.0,95.152,95.1605,95.084,95.0925,12323.0
2019-12-12 13:25:00,111.88,111.89,111.76,111.77,14034.0,95.0925,95.101,94.9905,94.999,14034.0
2019-12-12 13:30:00,111.76,111.77,111.71,111.75,14414.0,94.9905,94.999,94.948,94.982,14414.0
2019-12-12 13:35:00,111.75,111.85,111.75,111.84,26527.0,94.982,95.067,94.982,95.0585,26527.0
2019-12-12 13:40:00,111.84,111.89,111.78,111.78,30052.0,95.0585,95.101,95.0075,95.0075,30052.0
2019-12-12 13:45:00,111.79,111.81,111.72,111.73,12919.0,95.016,95.033,94.9565,94.965,12919.0
2019-12-12 13:50:00,111.72,111.76,111.72,111.74,14521.0,94.9565,94.9905,94.9565,94.9735,14521.0
2019-12-12 13:55:00,111.74,111.75,111.64,111.72,21052.0,94.9735,94.982,94.8885,94.9565,21052.0
2019-12-12 14:00:00,111.71,111.75,111.63,111.67,17883.0,94.948,94.982,94.88,94.914,17883.0
2019-12-12 14:05:00,111.66,111.74,111.64,111.73,14752.0,94.9055,94.9735,94.8885,94.965,14752.0
2019-12-12 14:10:00,111.74,111.82,111.68,111.74,21864.0,94.9735,95.0415,94.9225,94.9735,21864.0
2019-12-12 14:15:00,111.74,111.83,111.74,111.77,16599.0,94.9735,95.05,94.9735,94.999,16599.0
2019-12-12 14:20:00,111.77,111.81,111.73,111.78,15905.0,94.999,95.033,94.965,95.0075,15905.0
2019-12-12 14:25:00,111.78,111.81,111.73,111.76,15855.0,95.0075,95.033,94.965,94.9905,15855.0
2019-12-12 14:30:00,111.77,112.3,111.77,112.22,53311.0,94.999,95.4495,94.999,95.3815,53311.0
2019-12-12 14:35:00,112.22,112.25,112.06,112.17,23603.0,95.3815,95.407,95.2455,95.339,23603.0
2019-12-12 14:40:00,112.17,112.25,112.17,112.19,12746.0,95.339,95.407,95.339,95.356,12746.0
2019-12-12 14:45:00,112.17,112.17,111.97,111.98,15182.0,95.339,95.339,95.169,95.1775,15182.0
2019-12-12 14:50:00,111.97,112.14,111.92,112.14,23609.0,95.169,95.3135,95.1265,95.3135,23609.0
2019-12-12 14:55:00,112.16,112.19,112.1,112.13,17597.0,95.3305,95.356,95.2795,95.305,17597.0
2019-12-12 15:00:00,112.14,112.24,112.13,112.16,15645.0,95.3135,95.3985,95.305,95.3305,15645.0
2019-12-12 15:05:00,112.17,112.21,112.14,112.16,18934.0,95.339,95.373,95.3135,95.3305,18934.0
2019-12-12 15:10:00,112.16,112.17,112.04,112.07,17518.0,95.3305,95.339,95.2285,95.254,17518.0
2019-12-12 15:15:00,112.08,112.25,112.08,112.25,22377.0,95.2625,95.407,95.2625,95.407,22377.0
2019-12-12 15:20:00,112.25,112.27,112.12,112.13,17321.0,95.407,95.424,95.2965,95.305,17321.0
2019-12-12 15:25:00,112.13,112.27,112.11,112.25,23120.0,95.305,95.424,95.288,95.407,23120.0
2019-12-12 15:30:00,112.25,112.25,112.18,112.21,24303.0,95.407,95.407,95.3475,95.373,24303.0
2019-12-12 15:35:00,112.21,112.33,112.12,112.29,26928.0,95.373,95.475,95.2965,95.441,26928.0
2019-12-12 15:40:00,112.3,112.37,112.25,112.37,39061.0,95.4495,95.509,95.407,95.509,39061.0
2019-12-12 15:45:00,112.38,112.5,112.32,112.46,59694.0,95.5175,95.6195,95.4665,95.5855,59694.0
2019-12-12 15:50:00,112.48,112.52,112.43,112.44,70231.0,95.6025,95.6365,95.56,95.5685,70231.0
2019-12-12 15:55:00,112.42,112.48,112.32,112.35,156655.0,95.5515,95.6025,95.4665,95.492,156655.0
2019-12-13 09:30:00,112.06,112.22,111.84,112.16,87470.0,95.2455,95.3815,95.0585,95.3305,87470.0
2019-12-13 09:35:00,112.14,112.63,112.14,112.59,15633.0,95.3135,95.73,95.3135,95.696,15633.0
2019-12-13 09:40:00,112.59,112.75,112.58,112.71,21697.0,95.696,95.832,95.6875,95.798,21697.0
2019-12-13 09:45:00,112.71,112.77,112.56,112.72,25412.0,95.798,95.849,95.6705,95.8065,25412.0
2019-12-13 09:50:00,112.76,112.89,112.62,112.77,75004.0,95.8405,95.951,95.7215,95.849,75004.0
2019-12-13 09:55:00,112.81,112.83,112.54,112.61,12341.0,95.883,95.9,95.6535,95.713,12341.0
2019-12-13 10:00:00,112.59,112.93,112.42,112.88,20268.0,95.696,95.985,95.5515,95.9425,20268.0
2019-12-13 10:05:00,112.85,112.88,112.38,112.46,18850.0,95.917,95.9425,95.5175,95.5855,18850.0
2019-12-13 10:10:00,112.46,112.62,112.39,112.39,15718.0,95.5855,95.7215,95.526,95.526,15718.0
2019-12-13 10:15:00,112.45,112.67,112.41,112.61,11390.0,95.577,95.764,95.543,95.713,11390.0
2019-12-13 10:20:00,112.63,112.77,112.59,112.74,25180.0,95.73,95.849,95.696,95.8235,25180.0
2019-12-13 10:25:00,112.74,112.8,112.6,112.66,49470.0,95.8235,95.8745,95.7045,95.7555,49470.0
2019-12-13 10:30:00,112.65,112.86,112.47,112.84,32212.0,95.747,95.9255,95.594,95.9085,32212.0
2019-12-13 10:35:00,112.85,112.92,112.61,112.83,41070.0,95.917,95.9765,95.713,95.9,41070.0
2019-12-13 10:40:00,112.82,112.96,112.78,112.94,21343.0,95.8915,96.0105,95.8575,95.9935,21343.0
2019-12-13 10:45:00,112.95,113.0,112.67,112.67,23435.0,96.002,96.0445,95.764,95.764,23435.0
2019-12-13 10:50:00,112.67,112.75,112.62,112.62,15080.0,95.764,95.832,95.7215,95.7215,15080.0
2019-12-13 10:55:00,112.62,112.77,112.61,112.69,24334.0,95.7215,95.849,95.713,95.781,24334.0
2019-12-13 11:00:00,112.69,112.69,112.49,112.59,17559.0,95.781,95.781,95.611,95.696,17559.0
2019-12-13 11:05:00,112.57,112.76,112.55,112.74,18379.0,95.679,95.8405,95.662,95.8235,18379.0
2019-12-13 11:10:00,112.74,112.84,112.67,112.77,41346.0,95.8235,95.9085,95.764,95.849,41346.0
2019-12-13 11:15:00,112.76,112.79,112.61,112.68,45507.0,95.8405,95.866,95.713,95.7725,45507.0
2019-12-13 11:20:00,112.7,112.7,112.37,112.4,23261.0,95.7895,95.7895,95.509,95.5345,23261.0
2019-12-13 11:25:00,112.38,112.53,112.37,112.5,19903.0,95.5175,95.645,95.509,95.6195,19903.0
2019-12-13 11:30:00,112.5,112.67,112.49,112.67,14963.0,95.6195,95.764,95.611,95.764,14963.0
2019-12-13 11:35:00,112.64,112.77,112.62,112.75,16051.0,95.7385,95.849,95.7215,95.832,16051.0
2019-12-13 11:40:00,112.77,112.85,112.75,112.82,15328.0,95.849,95.917,95.832,95.8915,15328.0
2019-12-13 11:45:00,112.82,112.91,112.8,112.81,15812.0,95.8915,95.968,95.8745,95.883,15812.0
2019-12-13 11:50:00,112.81,112.87,112.78,112.81,26887.0,95.883,95.934,95.8575,95.883,26887.0
2019-12-13 11:55:00,112.83,112.94,112.82,112.92,14407.0,95.9,95.9935,95.8915,95.9765,14407.0
2019-12-13 12:00:00,112.92,113.04,112.84,113.03,40602.0,95.9765,96.0784,95.9085,96.0699,40602.0
2019-12-13 12:05:00,113.03,113.09,113.03,113.09,15697.0,96.0699,96.1209,96.0699,96.1209,15697.0
2019-12-13 12:10:00,113.08,113.09,112.97,113.02,18021.0,96.1124,96.1209,96.019,96.0614,18021.0
2019-12-13 12:15:00,113.02,113.04,112.93,113.04,15395.0,96.0614,96.0784,95.985,96.0784,15395.0
2019-12-13 12:20:00,113.06,113.08,112.99,113.05,14413.0,96.0954,96.1124,96.036,96.0869,14413.0
2019-12-13 12:25:00,113.06,113.12,113.04,113.07,14317.0,96.0954,96.1464,96.0784,96.1039,14317.0
2019-12-13 12:30:00,113.07,113.13,113.0,113.02,18102.0,96.1039,96.1549,96.0445,96.0614,18102.0
2019-12-13 12:35:00,113.04,113.13,113.03,113.12,10792.0,96.0784,96.1549,96.0699,96.1464,10792.0
2019-12-13 12:40:00,113.12,113.16,113.07,113.07,8565.0,96.1464,96.1804,96.1039,96.1039,8565.0
2019-12-13 12:45:00,113.08,113.14,113.08,113.14,12993.0,96.1124,96.1634,96.1124,96.1634,12993.0
2019-12-13 12:50:00,113.13,113.22,113.12,113.17,14083.0,96.1549,96.2314,96.1464,96.1889,14083.0
2019-12-13 12:55:00,113.18,113.33,113.18,113.32,15543.0,96.1974,96.3249,96.1974,96.3164,15543.0
2019-12-13 13:00:00,113.31,113.44,113.27,113.43,29045.0,96.3079,96.4184,96.2739,96.4099,29045.0
2019-12-13 13:05:00,113.44,113.46,113.37,113.4,14397.0,96.4184,96.4354,96.3589,96.3844,14397.0
2019-12-13 13:10:00,113.39,113.49,113.38,113.48,16812.0,96.3759,96.4609,96.3674,96.4524,16812.0
2019-12-13 13:15:00,113.5,113.62,113.48,113.57,39537.0,96.4694,96.5714,96.4524,96.5289,39537.0
2019-12-13 13:20:00,113.59,113.7,113.59,113.68,31632.0,96.5459,96.6394,96.5459,96.6224,31632.0
2019-12-13 13:25:00,113.67,113.86,113.66,113.85,40921.0,96.6139,96.7754,96.6054,96.7669,40921.0
2019-12-13 13:30:00,113.84,113.88,113.68,113.73,38137.0,96.7584,96.7924,96.6224,96.6649,38137.0
2019-12-13 13:35:00,113.72,113.72,113.41,113.46,29798.0,96.6564,96.6564,96.3929,96.4354,29798.0
2019-12-13 13:40:00,113.46,113.49,113.43,113.45,21159.0,96.4354,96.4609,96.4099,96.4269,21159.0
2019-12-13 13:45:00,113.46,113.5,113.42,113.47,13991.0,96.4354,96.4694,96.4014,96.4439,13991.0
2019-12-13 13:50:00,113.47,113.55,113.46,113.52,21422.0,96.4439,96.5119,96.4354,96.4864,21422.0
2019-12-13 13:55:00,113.5,113.5,113.33,113.47,26134.0,96.4694,96.4694,96.3249,96.4439,26134.0
2019-12-13 14:00:00,113.48,113.57,113.46,113.55,24213.0,96.4524,96.5289,96.4354,96.5119,24213.0
2019-12-13 14:05:00,113.54,113.61,113.53,113.61,18420.0,96.5034,96.5629,96.4949,96.5629,18420.0
2019-12-13 14:10:00,113.61,113.63,113.46,113.53,16618.0,96.5629,96.5799,96.4354,96.4949,16618.0
2019-12-13 14:15:00,113.52,113.57,113.49,113.56,17306.0,96.4864,96.5289,96.4609,96.5204,17306.0
2019-12-13 14:20:00,113.55,113.59,113.5,113.57,45141.0,96.5119,96.5459,96.4694,96.5289,45141.0
2019-12-13 14:25:00,113.58,113.63,113.56,113.62,22836.0,96.5374,96.5799,96.5204,96.5714,22836.0
2019-12-13 14:30:00,113.63,113.64,113.56,113.64,16512.0,96.5799,96.5884,96.5204,96.5884,16512.0
2019-12-13 14:35:00,113.64,113.69,113.59,113.68,23598.0,96.5884,96.6309,96.5459,96.6224,23598.0
2019-12-13 14:40:00,113.67,113.72,113.64,113.69,21049.0,96.6139,96.6564,96.5884,96.6309,21049.0
2019-12-13 14:45:00,113.69,113.77,113.67,113.73,18244.0,96.6309,96.6989,96.6139,96.6649,18244.0
2019-12-13 14:50:00,113.73,113.78,113.69,113.77,18984.0,96.6649,96.7074,96.6309,96.6989,18984.0
2019-12-13 14:55:00,113.78,113.81,113.72,113.73,20702.0,96.7074,96.7329,96.6564,96.6649,20702.0
2019-12-13 15:00:00,113.74,113.86,113.74,113.85,18143.0,96.6734,96.7754,96.6734,96.7669,18143.0
2019-12-13 15:05:00,113.86,113.87,113.73,113.73,32536.0,96.7754,96.7839,96.6649,96.6649,32536.0
2019-12-13 15:10:00,113.73,113.89,113.7,113.77,37189.0,96.6649,96.8009,96.6394,96.6989,37189.0
2019-12-13 15:15:00,113.78,113.88,113.78,113.84,52782.0,96.7074,96.7924,96.7074,96.7584,52782.0
2019-12-13 15:20:00,113.84,113.85,113.79,113.81,29971.0,96.7584,96.7669,96.7159,96.7329,29971.0
2019-12-13 15:25:00,113.82,113.87,113.62,113.62,38211.0,96.7414,96.7839,96.5714,96.5714,38211.0
2019-12-13 15:30:00,113.61,113.68,113.59,113.65,49506.0,96.5629,96.6224,96.5459,96.5969,49506.0
2019-12-13 15:35:00,113.64,113.66,113.58,113.61,53050.0,96.5884,96.6054,96.5374,96.5629,53050.0
2019-12-13 15:40:00,113.62,113.66,113.57,113.62,40609.0,96.5714,96.6054,96.5289,96.5714,40609.0
2019-12-13 15:45:00,113.62,113.65,113.58,113.58,46892.0,96.5714,96.5969,96.5374,96.5374,46892.0
2019-12-13 15:50:00,113.59,113.66,113.5,113.51,71224.0,96.5459,96.6054,96.4694,96.4779,71224.0
2019-12-13 15:55:00,113.51,113.69,113.51,113.52,235995.0,96.4779,96.6309,96.4779,96.4864,235995.0
2019-12-16 09:30:00,114.07,114.45,114.01,114.42,149837.0,96.9539,97.2769,96.9029,97.2514,149837.0
2019-12-16 09:35:00,114.41,114.43,114.19,114.19,33620.0,97.2429,97.2599,97.0559,97.0559,33620.0
2019-12-16 09:40:00,114.21,114.38,114.14,114.25,30459.0,97.0729,97.2174,97.0134,97.1069,30459.0
2019-12-16 09:45:00,114.26,114.35,114.19,114.29,16768.0,97.1154,97.1919,97.0559,97.1409,16768.0
2019-12-16 09:50:00,114.28,114.46,114.28,114.33,24910.0,97.1324,97.2854,97.1324,97.1749,24910.0
2019-12-16 09:55:00,114.34,114.38,114.27,114.31,19489.0,97.1834,97.2174,97.1239,97.1579,19489.0
2019-12-16 10:00:00,114.3,114.5,114.19,114.5,29775.0,97.1494,97.3194,97.0559,97.3194,29775.0
2019-12-16 10:05:00,114.49,114.66,114.44,114.65,31259.0,97.3109,97.4554,97.2684,97.4469,31259.0
2019-12-16 10:10:00,114.65,114.66,114.53,114.59,21170.0,97.4469,97.4554,97.3449,97.3959,21170.0
2019-12-16 10:15:00,114.61,114.67,114.54,114.63,16538.0,97.4129,97.4639,97.3534,97.4299,16538.0
2019-12-16 10:20:00,114.64,114.78,114.6,114.78,28242.0,97.4384,97.5574,97.4044,97.5574,28242.0
2019-12-16 10:25:00,114.77,114.79,114.69,114.71,29951.0,97.5489,97.5659,97.4809,97.4979,29951.0
2019-12-16 10:30:00,114.7,114.73,114.61,114.61,66627.0,97.4894,97.5149,97.4129,97.4129,66627.0
2019-12-16 10:35:00,114.61,114.61,114.52,114.58,25651.0,97.4129,97.4129,97.3364,97.3874,25651.0
2019-12-16 10:40:00,114.58,114.63,114.48,114.63,39676.0,97.3874,97.4299,97.3024,97.4299,39676.0
2019-12-16 10:45:00,114.63,114.7,114.6,114.6,24202.0,97.4299,97.4894,97.4044,97.4044,24202.0
2019-12-16 10:50:00,114.6,114.63,114.54,114.54,14110.0,97.4044,97.4299,97.3534,97.3534,14110.0
2019-12-16 10:55:00,114.54,114.56,114.5,114.5,12213.0,97.3534,97.3704,97.3194,97.3194,12213.0
2019-12-16 11:00:00,114.51,114.55,114.46,114.54,31433.0,97.3279,97.3619,97.2854,97.3534,31433.0
2019-12-16 11:05:00,114.55,114.56,114.45,114.56,18776.0,97.3619,97.3704,97.2769,97.3704,18776.0
2019-12-16 11:10:00,114.56,114.62,114.52,114.56,17651.0,97.3704,97.4214,97.3364,97.3704,17651.0
2019-12-16 11:15:00,114.56,114.58,114.5,114.52,27399.0,97.3704,97.3874,97.3194,97.3364,27399.0
2019-12-16 11:20:00,114.53,114.59,114.47,114.56,28139.0,97.3449,97.3959,97.2939,97.3704,28139.0
2019-12-16 11:25:00,114.56,114.72,114.56,114.72,22856.0,97.3704,97.5064,97.3704,97.5064,22856.0
2019-12-16 11:30:00,114.7,114.71,114.62,114.66,26018.0,97.4894,97.4979,97.4214,97.4554,26018.0
2019-12-16 11:35:00,114.67,114.73,114.64,114.69,17372.0,97.4639,97.5149,97.4384,97.4809,17372.0
2019-12-16 11:40:00,114.68,114.73,114.65,114.67,20727.0,97.4724,97.5149,97.4469,97.4639,20727.0
2019-12-16 11:45:00,114.68,114.76,114.64,114.73,16438.0,97.4724,97.5404,97.4384,97.5149,16438.0
2019-12-16 11:50:00,114.72,114.77,114.7,114.74,15286.0,97.5064,97.5489,97.4894,97.5234,15286.0
2019-12-16 11:55:00,114.74,114.81,114.74,114.79,16925.0,97.5234,97.5829,97.5234,97.5659,16925.0
2019-12-16 12:00:00,114.79,114.8,114.7,114.71,10193.0,97.5659,97.5744,97.4894,97.4979,10193.0
2019-12-16 12:05:00,114.71,114.72,114.6,114.62,10635.0,97.4979,97.5064,97.4044,97.4214,10635.0
2019-12-16 12:10:00,114.61,114.62,114.56,114.56,10762.0,97.4129,97.4214,97.3704,97.3704,10762.0
2019-12-16 12:15:00,114.55,114.72,114.52,114.72,28473.0,97.3619,97.5064,97.3364,97.5064,28473.0
2019-12-16 12:20:00,114.72,114.79,114.71,114.71,8965.0,97.5064,97.5659,97.4979,97.4979,8965.0
2019-12-16 12:25:00,114.73,114.77,114.69,114.75,17590.0,97.5149,97.5489,97.4809,97.5319,17590.0
2019-12-16 12:30:00,114.75,114.78,114.72,114.76,18492.0,97.5319,97.5574,97.5064,97.5404,18492.0
2019-12-16 12:35:00,114.75,114.78,114.74,114.75,13091.0,97.5319,97.5574,97.5234,97.5319,13091.0
2019-12-16 12:40:00,114.75,114.81,114.67,114.81,22425.0,97.5319,97.5829,97.4639,97.5829,22425.0
2019-12-16 12:45:00,114.8,114.89,114.77,114.83,34664.0,97.5744,97.6509,97.5489,97.5999,34664.0
2019-12-16 12:50:00,114.83,114.84,114.79,114.79,13770.0,97.5999,97.6084,97.5659,97.5659,13770.0
2019-12-16 12:55:00,114.8,114.83,114.79,114.82,19276.0,97.5744,97.5999,97.5659,97.5914,19276.0
2019-12-16 13:00:00,114.81,114.87,114.74,114.87,23155.0,97.5829,97.6339,97.5234,97.6339,23155.0
2019-12-16 13:05:00,114.86,114.91,114.85,114.91,20505.0,97.6254,97.6679,97.6169,97.6679,20505.0
2019-12-16 13:10:00,114.9,114.91,114.82,114.87,23762.0,97.6594,97.6679,97.5914,97.6339,23762.0
2019-12-16 13:15:00,114.87,114.87,114.81,114.84,24596.0,97.6339,97.6339,97.5829,97.6084,24596.0
2019-12-16 13:20:00,114.85,114.88,114.8,114.87,21105.0,97.6169,97.6424,97.5744,97.6339,21105.0
2019-12-16 13:25:00,114.87,114.87,114.78,114.86,17062.0,97.6339,97.6339,97.5574,97.6254,17062.0
2019-12-16 13:30:00,114.85,114.86,114.72,114.73,20202.0,97.6169,97.6254,97.5064,97.5149,20202.0
2019-12-16 13:35:00,114.73,114.74,114.57,114.59,29336.0,97.5149,97.5234,97.3789,97.3959,29336.0
2019-12-16 13:40:00,114.59,114.59,114.48,114.51,16215.0,97.3959,97.3959,97.3024,97.3279,16215.0
2019-12-16 13:45:00,114.5,114.56,114.5,114.55,24327.0,97.3194,97.3704,97.3194,97.3619,24327.0
2019-12-16 13:50:00,114.56,114.6,114.5,114.6,23134.0,97.3704,97.4044,97.3194,97.4044,23134.0
2019-12-16 13:55:00,114.6,114.61,114.55,114.58,31106.0,97.4044,97.4129,97.3619,97.3874,31106.0
2019-12-16 14:00:00,114.58,114.64,114.57,114.6,22530.0,97.3874,97.4384,97.3789,97.4044,22530.0
2019-12-16 14:05:00,114.6,114.62,114.59,114.59,24348.0,97.4044,97.4214,97.3959,97.3959,24348.0
2019-12-16 14:10:00,114.59,114.62,114.58,114.6,9720.0,97.3959,97.4214,97.3874,97.4044,9720.0
2019-12-16 14:15:00,114.61,114.66,114.6,114.66,17030.0,97.4129,97.4554,97.4044,97.4554,17030.0
2019-12-16 14:20:00,114.66,114.67,114.59,114.62,15902.0,97.4554,97.4639,97.3959,97.4214,15902.0
2019-12-16 14:25:00,114.62,114.65,114.61,114.64,11008.0,97.4214,97.4469,97.4129,97.4384,11008.0
2019-12-16 14:30:00,114.63,114.69,114.6,114.68,18232.0,97.4299,97.4809,97.4044,97.4724,18232.0
2019-12-16 14:35:00,114.69,114.77,114.68,114.74,44788.0,97.4809,97.5489,97.4724,97.5234,44788.0
2019-12-16 14:40:00,114.75,114.77,114.71,114.77,17253.0,97.5319,97.5489,97.4979,97.5489,17253.0
2019-12-16 14:45:00,114.78,114.85,114.76,114.85,15664.0,97.5574,97.6169,97.5404,97.6169,15664.0
2019-12-16 14:50:00,114.85,114.86,114.8,114.83,15956.0,97.6169,97.6254,97.5744,97.5999,15956.0
2019-12-16 14:55:00,114.83,114.87,114.79,114.86,15970.0,97.5999,97.6339,97.5659,97.6254,15970.0
2019-12-16 15:00:00,114.85,114.86,114.83,114.85,19612.0,97.6169,97.6254,97.5999,97.6169,19612.0
2019-12-16 15:05:00,114.84,114.89,114.84,114.85,18236.0,97.6084,97.6509,97.6084,97.6169,18236.0
2019-12-16 15:10:00,114.86,114.96,114.84,114.94,25059.0,97.6254,97.7104,97.6084,97.6934,25059.0
2019-12-16 15:15:00,114.94,114.97,114.88,114.89,18352.0,97.6934,97.7189,97.6424,97.6509,18352.0
2019-12-16 15:20:00,114.9,114.94,114.88,114.91,34804.0,97.6594,97.6934,97.6424,97.6679,34804.0
2019-12-16 15:25:00,114.9,114.9,114.69,114.69,34157.0,97.6594,97.6594,97.4809,97.4809,34157.0
2019-12-16 15:30:00,114.69,114.8,114.68,114.78,31862.0,97.4809,97.5744,97.4724,97.5574,31862.0
2019-12-16 15:35:00,114.78,114.8,114.7,114.72,39317.0,97.5574,97.5744,97.4894,97.5064,39317.0
2019-12-16 15:40:00,114.72,114.74,114.68,114.72,38314.0,97.5064,97.5234,97.4724,97.5064,38314.0
2019-12-16 15:45:00,114.72,114.82,114.7,114.81,43407.0,97.5064,97.5914,97.4894,97.5829,43407.0
2019-12-16 15:50:00,114.81,114.87,114.64,114.65,60499.0,97.5829,97.6339,97.4384,97.4469,60499.0
2019-12-16 15:55:00,114.65,114.65,114.52,114.53,184572.0,97.4469,97.4469,97.3364,97.3449,184572.0
2019-12-17 09:30:00,114.97,115.65,114.81,115.28,212101.0,97.7189,98.2968,97.5829,97.9823,212101.0
2019-12-17 09:35:00,115.33,115.5,115.29,115.38,48516.0,98.0248,98.1693,97.9908,98.0673,48516.0
2019-12-17 09:40:00,115.4,115.45,114.98,115.02,48872.0,98.0843,98.1268,97.7274,97.7614,48872.0
2019-12-17 09:45:00,114.99,115.09,114.94,114.98,45939.0,97.7359,97.8208,97.6934,97.7274,45939.0
2019-12-17 09:50:00,115.0,115.15,114.96,115.15,43566.0,97.7444,97.8718,97.7104,97.8718,43566.0
2019-12-17 09:55:00,115.17,115.26,115.08,115.19,100178.0,97.8888,97.9653,97.8123,97.9058,100178.0
2019-12-17 10:00:00,115.18,115.22,114.82,114.87,41615.0,97.8973,97.9313,97.5914,97.6339,41615.0
2019-12-17 10:05:00,114.85,114.89,114.68,114.71,30437.0,97.6169,97.6509,97.4724,97.4979,30437.0
2019-12-17 10:10:00,114.7,114.83,114.64,114.68,22407.0,97.4894,97.5999,97.4384,97.4724,22407.0
2019-12-17 10:15:00,114.66,114.69,114.55,114.62,39656.0,97.4554,97.4809,97.3619,97.4214,39656.0
2019-12-17 10:20:00,114.62,114.67,114.48,114.64,29796.0,97.4214,97.4639,97.3024,97.4384,29796.0
2019-12-17 10:25:00,114.63,114.64,114.45,114.63,13993.0,97.4299,97.4384,97.2769,97.4299,13993.0
2019-12-17 10:30:00,114.64,114.68,114.51,114.62,27059.0,97.4384,97.4724,97.3279,97.4214,27059.0
2019-12-17 10:35:00,114.64,114.69,114.47,114.49,16979.0,97.4384,97.4809,97.2939,97.3109,16979.0
2019-12-17 10:40:00,114.49,114.5,114.35,114.45,36866.0,97.3109,97.3194,97.1919,97.2769,36866.0
2019-12-17 10:45:00,114.46,114.67,114.39,114.64,41947.0,97.2854,97.4639,97.2259,97.4384,41947.0
2019-12-17 10:50:00,114.62,114.69,114.4,114.41,20532.0,97.4214,97.4809,97.2344,97.2429,20532.0
2019-12-17 10:55:00,114.41,114.43,114.28,114.3,21313.0,97.2429,97.2599,97.1324,97.1494,21313.0
2019-12-17 11:00:00,114.31,114.52,114.31,114.48,39458.0,97.1579,97.3364,97.1579,97.3024,39458.0
2019-12-17 11:05:00,114.48,114.53,114.45,114.5,24196.0,97.3024,97.3449,97.2769,97.3194,24196.0
2019-12-17 11:10:00,114.5,114.53,114.42,114.53,20242.0,97.3194,97.3449,97.2514,97.3449,20242.0
2019-12-17 11:15:00,114.54,114.55,114.46,114.47,18632.0,97.3534,97.3619,97.2854,97.2939,18632.0
2019-12-17 11:20:00,114.47,114.55,114.43,114.43,14136.0,97.2939,97.3619,97.2599,97.2599,14136.0
2019-12-17 11:25:00,114.42,114.44,114.32,114.37,27229.0,97.2514,97.2684,97.1664,97.2089,27229.0
2019-12-17 11:30:00,114.38,114.38,114.19,114.27,18375.0,97.2174,97.2174,97.0559,97.1239,18375.0
2019-12-17 11:35:00,114.27,114.3,114.16,114.19,12983.0,97.1239,97.1494,97.0304,97.0559,12983.0
2019-12-17 11:40:00,114.2,114.24,114.14,114.17,13538.0,97.0644,97.0984,97.0134,97.0389,13538.0
2019-12-17 11:45:00,114.18,114.33,114.15,114.29,45055.0,97.0474,97.1749,97.0219,97.1409,45055.0
2019-12-17 11:50:00,114.28,114.32,114.24,114.31,11697.0,97.1324,97.1664,97.0984,97.1579,11697.0
2019-12-17 11:55:00,114.31,114.39,114.31,114.35,33902.0,97.1579,97.2259,97.1579,97.1919,33902.0
2019-12-17 12:00:00,114.36,114.5,114.36,114.5,18008.0,97.2004,97.3194,97.2004,97.3194,18008.0
2019-12-17 12:05:00,114.49,114.55,114.48,114.53,18152.0,97.3109,97.3619,97.3024,97.3449,18152.0
2019-12-17 12:10:00,114.54,114.59,114.41,114.43,41878.0,97.3534,97.3959,97.2429,97.2599,41878.0
2019-12-17 12:15:00,114.43,114.53,114.42,114.53,22357.0,97.2599,97.3449,97.2514,97.3449,22357.0
2019-12-17 12:20:00,114.53,114.53,114.4,114.4,11620.0,97.3449,97.3449,97.2344,97.2344,11620.0
2019-12-17 12:25:00,114.4,114.47,114.38,114.39,13791.0,97.2344,97.2939,97.2174,97.2259,13791.0
2019-12-17 12:30:00,114.38,114.39,114.26,114.27,11226.0,97.2174,97.2259,97.1154,97.1239,11226.0
2019-12-17 12:35:00,114.26,114.32,114.25,114.25,11133.0,97.1154,97.1664,97.1069,97.1069,11133.0
2019-12-17 12:40:00,114.28,114.33,114.25,114.26,13376.0,97.1324,97.1749,97.1069,97.1154,13376.0
2019-12-17 12:45:00,114.28,114.39,114.28,114.35,11777.0,97.1324,97.2259,97.1324,97.1919,11777.0
2019-12-17 12:50:00,114.35,114.42,114.32,114.41,14746.0,97.1919,97.2514,97.1664,97.2429,14746.0
2019-12-17 12:55:00,114.41,114.46,114.4,114.42,10445.0,97.2429,97.2854,97.2344,97.2514,10445.0
2019-12-17 13:00:00,114.42,114.42,114.27,114.32,24973.0,97.2514,97.2514,97.1239,97.1664,24973.0
2019-12-17 13:05:00,114.31,114.33,114.27,114.29,14463.0,97.1579,97.1749,97.1239,97.1409,14463.0
2019-12-17 13:10:00,114.28,114.32,114.25,114.29,12842.0,97.1324,97.1664,97.1069,97.1409,12842.0
2019-12-17 13:15:00,114.28,114.3,114.27,114.28,15947.0,97.1324,97.1494,97.1239,97.1324,15947.0
2019-12-17 13:20:00,114.29,114.36,114.28,114.34,14078.0,97.1409,97.2004,97.1324,97.1834,14078.0
2019-12-17 13:25:00,114.35,114.35,114.27,114.28,15623.0,97.1919,97.1919,97.1239,97.1324,15623.0
2019-12-17 13:30:00,114.29,114.31,114.25,114.29,17788.0,97.1409,97.1579,97.1069,97.1409,17788.0
2019-12-17 13:35:00,114.3,114.39,114.3,114.39,12117.0,97.1494,97.2259,97.1494,97.2259,12117.0
2019-12-17 13:40:00,114.4,114.43,114.37,114.39,17815.0,97.2344,97.2599,97.2089,97.2259,17815.0
2019-12-17 13:45:00,114.4,114.43,114.34,114.39,50582.0,97.2344,97.2599,97.1834,97.2259,50582.0
2019-12-17 13:50:00,114.38,114.47,114.34,114.41,18254.0,97.2174,97.2939,97.1834,97.2429,18254.0
2019-12-17 13:55:00,114.4,114.48,114.37,114.48,13115.0,97.2344,97.3024,97.2089,97.3024,13115.0
2019-12-17 14:00:00,114.5,114.54,114.42,114.47,21876.0,97.3194,97.3534,97.2514,97.2939,21876.0
2019-12-17 14:05:00,114.48,114.48,114.41,114.47,16679.0,97.3024,97.3024,97.2429,97.2939,16679.0
2019-12-17 14:10:00,114.46,114.52,114.44,114.5,23176.0,97.2854,97.3364,97.2684,97.3194,23176.0
2019-12-17 14:15:00,114.5,114.53,114.47,114.5,13421.0,97.3194,97.3449,97.2939,97.3194,13421.0
2019-12-17 14:20:00,114.48,114.51,114.47,114.48,19085.0,97.3024,97.3279,97.2939,97.3024,19085.0
2019-12-17 14:25:00,114.49,114.52,114.44,114.52,20735.0,97.3109,97.3364,97.2684,97.3364,20735.0
2019-12-17 14:30:00,114.53,114.54,114.5,114.54,10805.0,97.3449,97.3534,97.3194,97.3534,10805.0
2019-12-17 14:35:00,114.54,114.54,114.48,114.53,16124.0,97.3534,97.3534,97.3024,97.3449,16124.0
2019-12-17 14:40:00,114.53,114.54,114.5,114.51,12261.0,97.3449,97.3534,97.3194,97.3279,12261.0
2019-12-17 14:45:00,114.51,114.54,114.48,114.53,12567.0,97.3279,97.3534,97.3024,97.3449,12567.0
2019-12-17 14:50:00,114.52,114.56,114.49,114.51,16141.0,97.3364,97.3704,97.3109,97.3279,16141.0
2019-12-17 14:55:00,114.52,114.61,114.51,114.61,16598.0,97.3364,97.4129,97.3279,97.4129,16598.0
2019-12-17 15:00:00,114.6,114.61,114.5,114.53,26434.0,97.4044,97.4129,97.3194,97.3449,26434.0
2019-12-17 15:05:00,114.53,114.54,114.51,114.54,23771.0,97.3449,97.3534,97.3279,97.3534,23771.0
2019-12-17 15:10:00,114.53,114.55,114.47,114.5,27769.0,97.3449,97.3619,97.2939,97.3194,27769.0
2019-12-17 15:15:00,114.5,114.57,114.49,114.55,20778.0,97.3194,97.3789,97.3109,97.3619,20778.0
2019-12-17 15:20:00,114.54,114.56,114.45,114.47,26352.0,97.3534,97.3704,97.2769,97.2939,26352.0
2019-12-17 15:25:00,114.48,114.55,114.47,114.48,22954.0,97.3024,97.3619,97.2939,97.3024,22954.0
2019-12-17 15:30:00,114.47,114.54,114.47,114.52,22664.0,97.2939,97.3534,97.2939,97.3364,22664.0
2019-12-17 15:35:00,114.52,114.53,114.45,114.45,27294.0,97.3364,97.3449,97.2769,97.2769,27294.0
2019-12-17 15:40:00,114.46,114.48,114.37,114.38,36762.0,97.2854,97.3024,97.2089,97.2174,36762.0
2019-12-17 15:45:00,114.38,114.42,114.34,114.35,48395.0,97.2174,97.2514,97.1834,97.1919,48395.0
2019-12-17 15:50:00,114.36,114.45,114.27,114.32,80360.0,97.2004,97.2769,97.1239,97.1664,80360.0
2019-12-17 15:55:00,114.33,114.42,114.23,114.34,146294.0,97.1749,97.2514,97.0899,97.1834,146294.0
2019-12-18 09:30:00,114.11,114.55,114.1,114.14,66127.0,96.9879,97.3619,96.9794,97.0134,66127.0
2019-12-18 09:35:00,114.14,114.34,114.03,114.05,16815.0,97.0134,97.1834,96.9199,96.9369,16815.0
2019-12-18 09:40:00,114.03,114.24,114.03,114.1,10584.0,96.9199,97.0984,96.9199,96.9794,10584.0
2019-12-18 09:45:00,114.12,114.14,113.7,113.76,50975.0,96.9964,97.0134,96.6394,96.6904,50975.0
2019-12-18 09:50:00,113.76,113.96,113.71,113.95,43249.0,96.6904,96.8604,96.6479,96.8519,43249.0
2019-12-18 09:55:00,113.94,113.94,113.78,113.84,37563.0,96.8434,96.8434,96.7074,96.7584,37563.0
2019-12-18 10:00:00,113.85,114.03,113.85,114.02,27112.0,96.7669,96.9199,96.7669,96.9114,27112.0
2019-12-18 10:05:00,114.04,114.26,114.03,114.04,69734.0,96.9284,97.1154,96.9199,96.9284,69734.0
2019-12-18 10:10:00,114.03,114.11,113.94,114.08,40757.0,96.9199,96.9879,96.8434,96.9624,40757.0
2019-12-18 10:15:00,114.06,114.18,113.94,114.07,39526.0,96.9454,97.0474,96.8434,96.9539,39526.0
2019-12-18 10:20:00,114.05,114.26,114.01,114.04,102663.0,96.9369,97.1154,96.9029,96.9284,102663.0
2019-12-18 10:25:00,114.03,114.09,113.9,113.93,29083.0,96.9199,96.9709,96.8094,96.8349,29083.0
2019-12-18 10:30:00,113.91,113.94,113.77,113.94,29489.0,96.8179,96.8434,96.6989,96.8434,29489.0
2019-12-18 10:35:00,113.95,114.04,113.92,113.99,58664.0,96.8519,96.9284,96.8264,96.8859,58664.0
2019-12-18 10:40:00,113.99,114.02,113.91,113.99,26495.0,96.8859,96.9114,96.8179,96.8859,26495.0
2019-12-18 10:45:00,114.0,114.02,113.92,113.95,30520.0,96.8944,96.9114,96.8264,96.8519,30520.0
2019-12-18 10:50:00,113.95,114.07,113.95,114.07,26914.0,96.8519,96.9539,96.8519,96.9539,26914.0
2019-12-18 10:55:00,114.07,114.15,113.95,113.96,33705.0,96.9539,97.0219,96.8519,96.8604,33705.0
2019-12-18 11:00:00,113.96,114.0,113.9,113.96,56976.0,96.8604,96.8944,96.8094,96.8604,56976.0
2019-12-18 11:05:00,113.97,114.02,113.95,113.97,38086.0,96.8689,96.9114,96.8519,96.8689,38086.0
2019-12-18 11:10:00,113.98,113.98,113.91,113.97,60869.0,96.8774,96.8774,96.8179,96.8689,60869.0
2019-12-18 11:15:00,113.97,114.1,113.97,114.02,34590.0,96.8689,96.9794,96.8689,96.9114,34590.0
2019-12-18 11:20:00,114.03,114.03,113.96,114.0,24570.0,96.9199,96.9199,96.8604,96.8944,24570.0
2019-12-18 11:25:00,114.0,114.08,113.97,114.02,18732.0,96.8944,96.9624,96.8689,96.9114,18732.0
2019-12-18 11:30:00,114.01,114.02,113.96,113.98,30263.0,96.9029,96.9114,96.8604,96.8774,30263.0
2019-12-18 11:35:00,113.98,114.0,113.88,113.9,68049.0,96.8774,96.8944,96.7924,96.8094,68049.0
2019-12-18 11:40:00,113.89,113.96,113.86,113.92,44248.0,96.8009,96.8604,96.7754,96.8264,44248.0
2019-12-18 11:45:00,113.93,114.0,113.91,113.95,24007.0,96.8349,96.8944,96.8179,96.8519,24007.0
2019-12-18 11:50:00,113.94,113.96,113.92,113.95,27090.0,96.8434,96.8604,96.8264,96.8519,27090.0
2019-12-18 11:55:00,113.95,114.0,113.93,113.94,21166.0,96.8519,96.8944,96.8349,96.8434,21166.0
2019-12-18 12:00:00,113.95,113.95,113.92,113.93,20003.0,96.8519,96.8519,96.8264,96.8349,20003.0
2019-12-18 12:05:00,113.94,113.98,113.93,113.97,13850.0,96.8434,96.8774,96.8349,96.8689,13850.0
2019-12-18 12:10:00,113.97,114.02,113.95,114.01,31671.0,96.8689,96.9114,96.8519,96.9029,31671.0
2019-12-18 12:15:00,114.01,114.04,113.93,113.95,13425.0,96.9029,96.9284,96.8349,96.8519,13425.0
2019-12-18 12:20:00,113.94,113.94,113.83,113.89,25295.0,96.8434,96.8434,96.7499,96.8009,25295.0
2019-12-18 12:25:00,113.89,113.94,113.85,113.9,18204.0,96.8009,96.8434,96.7669,96.8094,18204.0
2019-12-18 12:30:00,113.89,113.92,113.83,113.86,55918.0,96.8009,96.8264,96.7499,96.7754,55918.0
2019-12-18 12:35:00,113.85,113.89,113.83,113.87,11785.0,96.7669,96.8009,96.7499,96.7839,11785.0
2019-12-18 12:40:00,113.87,113.89,113.84,113.87,5912.0,96.7839,96.8009,96.7584,96.7839,5912.0
2019-12-18 12:45:00,113.89,114.02,113.89,113.98,17995.0,96.8009,96.9114,96.8009,96.8774,17995.0
2019-12-18 12:50:00,113.97,114.0,113.95,113.98,11595.0,96.8689,96.8944,96.8519,96.8774,11595.0
2019-12-18 12:55:00,113.98,114.08,113.95,114.07,11066.0,96.8774,96.9624,96.8519,96.9539,11066.0
2019-12-18 13:00:00,114.07,114.1,114.05,114.06,9566.0,96.9539,96.9794,96.9369,96.9454,9566.0
2019-12-18 13:05:00,114.06,114.1,114.05,114.1,9211.0,96.9454,96.9794,96.9369,96.9794,9211.0
2019-12-18 13:10:00,114.1,114.18,114.08,114.18,8640.0,96.9794,97.0474,96.9624,97.0474,8640.0
2019-12-18 13:15:00,114.16,114.16,114.08,114.1,12370.0,97.0304,97.0304,96.9624,96.9794,12370.0
2019-12-18 13:20:00,114.09,114.11,114.05,114.06,12192.0,96.9709,96.9879,96.9369,96.9454,12192.0
2019-12-18 13:25:00,114.06,114.07,114.02,114.02,11422.0,96.9454,96.9539,96.9114,96.9114,11422.0
2019-12-18 13:30:00,114.04,114.14,114.04,114.13,11799.0,96.9284,97.0134,96.9284,97.0049,11799.0
2019-12-18 13:35:00,114.13,114.21,114.13,114.2,13325.0,97.0049,97.0729,97.0049,97.0644,13325.0
2019-12-18 13:40:00,114.19,114.21,114.15,114.2,9566.0,97.0559,97.0729,97.0219,97.0644,9566.0
2019-12-18 13:45:00,114.21,114.28,114.21,114.23,16224.0,97.0729,97.1324,97.0729,97.0899,16224.0
2019-12-18 13:50:00,114.22,114.23,114.15,114.17,13226.0,97.0814,97.0899,97.0219,97.0389,13226.0
2019-12-18 13:55:00,114.17,114.22,114.11,114.17,23604.0,97.0389,97.0814,96.9879,97.0389,23604.0
2019-12-18 14:00:00,114.17,114.17,114.01,114.06,13928.0,97.0389,97.0389,96.9029,96.9454,13928.0
2019-12-18 14:05:00,114.06,114.08,114.0,114.04,17253.0,96.9454,96.9624,96.8944,96.9284,17253.0
2019-12-18 14:10:00,114.06,114.06,113.99,114.0,58682.0,96.9454,96.9454,96.8859,96.8944,58682.0
2019-12-18 14:15:00,114.0,114.13,113.97,114.12,114360.0,96.8944,97.0049,96.8689,96.9964,114360.0
2019-12-18 14:20:00,114.11,114.12,113.96,113.97,17181.0,96.9879,96.9964,96.8604,96.8689,17181.0
2019-12-18 14:25:00,113.97,114.0,113.96,114.0,9362.0,96.8689,96.8944,96.8604,96.8944,9362.0
2019-12-18 14:30:00,114.0,114.04,113.97,114.03,24844.0,96.8944,96.9284,96.8689,96.9199,24844.0
2019-12-18 14:35:00,114.0,114.01,113.91,113.93,20638.0,96.8944,96.9029,96.8179,96.8349,20638.0
2019-12-18 14:40:00,113.94,113.97,113.89,113.93,16819.0,96.8434,96.8689,96.8009,96.8349,16819.0
2019-12-18 14:45:00,113.93,113.97,113.9,113.93,14474.0,96.8349,96.8689,96.8094,96.8349,14474.0
2019-12-18 14:50:00,113.93,114.04,113.91,113.96,72718.0,96.8349,96.9284,96.8179,96.8604,72718.0
2019-12-18 14:55:00,113.95,113.95,113.88,113.88,14256.0,96.8519,96.8519,96.7924,96.7924,14256.0
2019-12-18 15:00:00,113.88,113.9,113.79,113.9,20289.0,96.7924,96.8094,96.7159,96.8094,20289.0
2019-12-18 15:05:00,113.9,113.91,113.83,113.88,15498.0,96.8094,96.8179,96.7499,96.7924,15498.0
2019-12-18 15:10:00,113.89,113.89,113.81,113.83,20108.0,96.8009,96.8009,96.7329,96.7499,20108.0
2019-12-18 15:15:00,113.83,113.97,113.81,113.97,35187.0,96.7499,96.8689,96.7329,96.8689,35187.0
2019-12-18 15:20:00,113.98,113.99,113.89,113.9,31253.0,96.8774,96.8859,96.8009,96.8094,31253.0
2019-12-18 15:25:00,113.91,114.0,113.89,113.89,56944.0,96.8179,96.8944,96.8009,96.8009,56944.0
2019-12-18 15:30:00,113.92,113.99,113.92,113.98,125146.0,96.8264,96.8859,96.8264,96.8774,125146.0
2019-12-18 15:35:00,113.97,114.0,113.84,113.85,109104.0,96.8689,96.8944,96.7584,96.7669,109104.0
2019-12-18 15:40:00,113.86,113.92,113.83,113.9,55332.0,96.7754,96.8264,96.7499,96.8094,55332.0
2019-12-18 15:45:00,113.9,113.94,113.84,113.94,40620.0,96.8094,96.8434,96.7584,96.8434,40620.0
2019-12-18 15:50:00,113.93,113.94,113.86,113.87,80820.0,96.8349,96.8434,96.7754,96.7839,80820.0
2019-12-18 15:55:00,113.87,113.91,113.76,113.8,223003.0,96.7839,96.8179,96.6904,96.7244,223003.0
2019-12-19 09:30:00,113.9,114.3,113.88,114.26,94656.0,96.8094,97.1494,96.7924,97.1154,94656.0
2019-12-19 09:35:00,114.21,114.3,114.0,114.05,62085.0,97.0729,97.1494,96.8944,96.9369,62085.0
2019-12-19 09:40:00,114.05,114.13,113.93,113.94,31839.0,96.9369,97.0049,96.8349,96.8434,31839.0
2019-12-19 09:45:00,113.97,113.98,113.64,113.67,27688.0,96.8689,96.8774,96.5884,96.6139,27688.0
2019-12-19 09:50:00,113.64,113.87,113.53,113.53,35360.0,96.5884,96.7839,96.4949,96.4949,35360.0
2019-12-19 09:55:00,113.53,113.6,113.44,113.44,161049.0,96.4949,96.5544,96.4184,96.4184,161049.0
2019-12-19 10:00:00,113.46,113.66,113.45,113.59,22345.0,96.4354,96.6054,96.4269,96.5459,22345.0
2019-12-19 10:05:00,113.58,113.58,113.25,113.29,33384.0,96.5374,96.5374,96.2569,96.2909,33384.0
2019-12-19 10:10:00,113.28,113.33,113.16,113.17,29906.0,96.2824,96.3249,96.1804,96.1889,29906.0
2019-12-19 10:15:00,113.17,113.26,113.12,113.17,36163.0,96.1889,96.2654,96.1464,96.1889,36163.0
2019-12-19 10:20:00,113.16,113.29,113.12,113.12,41069.0,96.1804,96.2909,96.1464,96.1464,41069.0
2019-12-19 10:25:00,113.15,113.26,113.07,113.22,44271.0,96.1719,96.2654,96.1039,96.2314,44271.0
2019-12-19 10:30:00,113.22,113.23,113.1,113.14,42294.0,96.2314,96.2399,96.1294,96.1634,42294.0
2019-12-19 10:35:00,113.14,113.14,113.04,113.07,38106.0,96.1634,96.1634,96.0784,96.1039,38106.0
2019-12-19 10:40:00,113.08,113.31,113.07,113.27,29485.0,96.1124,96.3079,96.1039,96.2739,29485.0
2019-12-19 10:45:00,113.26,113.3,113.16,113.18,77891.0,96.2654,96.2994,96.1804,96.1974,77891.0
2019-12-19 10:50:00,113.18,113.25,113.09,113.11,34154.0,96.1974,96.2569,96.1209,96.1379,34154.0
2019-12-19 10:55:00,113.09,113.1,112.88,112.88,30363.0,96.1209,96.1294,95.9425,95.9425,30363.0
2019-12-19 11:00:00,112.88,112.93,112.77,112.87,38795.0,95.9425,95.985,95.849,95.934,38795.0
2019-12-19 11:05:00,112.86,112.98,112.81,112.97,49073.0,95.9255,96.0275,95.883,96.019,49073.0
2019-12-19 11:10:00,112.98,112.98,112.85,112.9,29087.0,96.0275,96.0275,95.917,95.9595,29087.0
2019-12-19 11:15:00,112.91,113.0,112.9,112.94,47518.0,95.968,96.0445,95.9595,95.9935,47518.0
2019-12-19 11:20:00,112.93,113.17,112.93,113.07,84469.0,95.985,96.1889,95.985,96.1039,84469.0
2019-12-19 11:25:00,113.07,113.12,113.0,113.01,61106.0,96.1039,96.1464,96.0445,96.053,61106.0
2019-12-19 11:30:00,113.0,113.13,113.0,113.09,74473.0,96.0445,96.1549,96.0445,96.1209,74473.0
2019-12-19 11:35:00,113.08,113.23,113.04,113.16,67773.0,96.1124,96.2399,96.0784,96.1804,67773.0
2019-12-19 11:40:00,113.17,113.28,113.16,113.19,31339.0,96.1889,96.2824,96.1804,96.2059,31339.0
2019-12-19 11:45:00,113.19,113.2,113.12,113.16,36171.0,96.2059,96.2144,96.1464,96.1804,36171.0
2019-12-19 11:50:00,113.17,113.29,113.14,113.26,49605.0,96.1889,96.2909,96.1634,96.2654,49605.0
2019-12-19 11:55:00,113.26,113.29,113.15,113.15,23349.0,96.2654,96.2909,96.1719,96.1719,23349.0
2019-12-19 12:00:00,113.16,113.45,113.12,113.41,28209.0,96.1804,96.4269,96.1464,96.3929,28209.0
2019-12-19 12:05:00,113.4,113.44,113.34,113.34,18052.0,96.3844,96.4184,96.3334,96.3334,18052.0
2019-12-19 12:10:00,113.35,113.39,113.33,113.36,15853.0,96.3419,96.3759,96.3249,96.3504,15853.0
2019-12-19 12:15:00,113.37,113.41,113.3,113.35,16077.0,96.3589,96.3929,96.2994,96.3419,16077.0
2019-12-19 12:20:00,113.36,113.36,113.26,113.26,9917.0,96.3504,96.3504,96.2654,96.2654,9917.0
2019-12-19 12:25:00,113.28,113.36,113.28,113.33,15480.0,96.2824,96.3504,96.2824,96.3249,15480.0
2019-12-19 12:30:00,113.34,113.4,113.32,113.33,14884.0,96.3334,96.3844,96.3164,96.3249,14884.0
2019-12-19 12:35:00,113.33,113.36,113.23,113.27,17365.0,96.3249,96.3504,96.2399,96.2739,17365.0
2019-12-19 12:40:00,113.27,113.28,113.22,113.23,7983.0,96.2739,96.2824,96.2314,96.2399,7983.0
2019-12-19 12:45:00,113.25,113.32,113.23,113.31,12113.0,96.2569,96.3164,96.2399,96.3079,12113.0
2019-12-19 12:50:00,113.3,113.33,113.28,113.31,17820.0,96.2994,96.3249,96.2824,96.3079,17820.0
2019-12-19 12:55:00,113.3,113.33,113.26,113.27,11881.0,96.2994,96.3249,96.2654,96.2739,11881.0
2019-12-19 13:00:00,113.28,113.29,113.2,113.21,7193.0,96.2824,96.2909,96.2144,96.2229,7193.0
2019-12-19 13:05:00,113.22,113.25,113.13,113.24,18910.0,96.2314,96.2569,96.1549,96.2484,18910.0
2019-12-19 13:10:00,113.23,113.24,113.14,113.19,8065.0,96.2399,96.2484,96.1634,96.2059,8065.0
2019-12-19 13:15:00,113.2,113.32,113.2,113.28,67963.0,96.2144,96.3164,96.2144,96.2824,67963.0
2019-12-19 13:20:00,113.29,113.35,113.28,113.34,9167.0,96.2909,96.3419,96.2824,96.3334,9167.0
2019-12-19 13:25:00,113.35,113.4,113.34,113.39,12668.0,96.3419,96.3844,96.3334,96.3759,12668.0
2019-12-19 13:30:00,113.39,113.46,113.35,113.44,21188.0,96.3759,96.4354,96.3419,96.4184,21188.0
2019-12-19 13:35:00,113.44,113.5,113.43,113.5,13133.0,96.4184,96.4694,96.4099,96.4694,13133.0
2019-12-19 13:40:00,113.49,113.53,113.4,113.43,23608.0,96.4609,96.4949,96.3844,96.4099,23608.0
2019-12-19 13:45:00,113.43,113.47,113.39,113.41,14122.0,96.4099,96.4439,96.3759,96.3929,14122.0
2019-12-19 13:50:00,113.42,113.47,113.41,113.45,16517.0,96.4014,96.4439,96.3929,96.4269,16517.0
2019-12-19 13:55:00,113.45,113.46,113.4,113.4,16336.0,96.4269,96.4354,96.3844,96.3844,16336.0
2019-12-19 14:00:00,113.42,113.43,113.39,113.4,13757.0,96.4014,96.4099,96.3759,96.3844,13757.0
2019-12-19 14:05:00,113.41,113.64,113.41,113.47,44054.0,96.3929,96.5884,96.3929,96.4439,44054.0
2019-12-19 14:10:00,113.46,113.53,113.43,113.5,25041.0,96.4354,96.4949,96.4099,96.4694,25041.0
2019-12-19 14:15:00,113.48,113.49,113.41,113.42,19629.0,96.4524,96.4609,96.3929,96.4014,19629.0
2019-12-19 14:20:00,113.42,113.46,113.37,113.39,23261.0,96.4014,96.4354,96.3589,96.3759,23261.0
2019-12-19 14:25:00,113.38,113.4,113.34,113.36,25026.0,96.3674,96.3844,96.3334,96.3504,25026.0
2019-12-19 14:30:00,113.35,113.36,113.28,113.35,26190.0,96.3419,96.3504,96.2824,96.3419,26190.0
2019-12-19 14:35:00,113.35,113.38,113.3,113.34,90785.0,96.3419,96.3674,96.2994,96.3334,90785.0
2019-12-19 14:40:00,113.35,113.35,113.28,113.34,28691.0,96.3419,96.3419,96.2824,96.3334,28691.0
2019-12-19 14:45:00,113.33,113.38,113.31,113.37,27867.0,96.3249,96.3674,96.3079,96.3589,27867.0
2019-12-19 14:50:00,113.35,113.35,113.27,113.3,22544.0,96.3419,96.3419,96.2739,96.2994,22544.0
2019-12-19 14:55:00,113.3,113.35,113.27,113.33,16119.0,96.2994,96.3419,96.2739,96.3249,16119.0
2019-12-19 15:00:00,113.32,113.36,113.3,113.34,21833.0,96.3164,96.3504,96.2994,96.3334,21833.0
2019-12-19 15:05:00,113.33,113.36,113.28,113.3,34620.0,96.3249,96.3504,96.2824,96.2994,34620.0
2019-12-19 15:10:00,113.31,113.31,113.21,113.24,27411.0,96.3079,96.3079,96.2229,96.2484,27411.0
2019-12-19 15:15:00,113.23,113.25,113.17,113.24,34754.0,96.2399,96.2569,96.1889,96.2484,34754.0
2019-12-19 15:20:00,113.23,113.26,113.21,113.24,27286.0,96.2399,96.2654,96.2229,96.2484,27286.0
2019-12-19 15:25:00,113.24,113.33,113.24,113.29,26930.0,96.2484,96.3249,96.2484,96.2909,26930.0
2019-12-19 15:30:00,113.28,113.36,113.26,113.34,42938.0,96.2824,96.3504,96.2654,96.3334,42938.0
2019-12-19 15:35:00,113.34,113.36,113.23,113.36,44058.0,96.3334,96.3504,96.2399,96.3504,44058.0
2019-12-19 15:40:00,113.36,113.44,113.31,113.43,34502.0,96.3504,96.4184,96.3079,96.4099,34502.0
2019-12-19 15:45:00,113.45,113.47,113.32,113.35,49829.0,96.4269,96.4439,96.3164,96.3419,49829.0
2019-12-19 15:50:00,113.34,113.42,113.29,113.36,113421.0,96.3334,96.4014,96.2909,96.3504,113421.0
2019-12-19 15:55:00,113.35,113.51,113.3,113.5,260327.0,96.3419,96.4779,96.2994,96.4694,260327.0
2019-12-20 09:30:00,115.25,115.94,114.39,114.62,1341892.0,97.9568,98.5433,97.2259,97.4214,1341892.0
2019-12-20 09:35:00,114.56,114.85,114.39,114.48,48496.0,97.3704,97.6169,97.2259,97.3024,48496.0
2019-12-20 09:40:00,114.48,114.65,114.29,114.31,43956.0,97.3024,97.4469,97.1409,97.1579,43956.0
2019-12-20 09:45:00,114.3,114.35,114.08,114.25,22994.0,97.1494,97.1919,96.9624,97.1069,22994.0
2019-12-20 09:50:00,114.23,114.36,114.19,114.2,15785.0,97.0899,97.2004,97.0559,97.0644,15785.0
2019-12-20 09:55:00,114.18,114.22,114.03,114.03,21184.0,97.0474,97.0814,96.9199,96.9199,21184.0
2019-12-20 10:00:00,114.02,114.03,113.89,113.97,27591.0,96.9114,96.9199,96.8009,96.8689,27591.0
2019-12-20 10:05:00,113.94,114.15,113.93,113.99,17586.0,96.8434,97.0219,96.8349,96.8859,17586.0
2019-12-20 10:10:00,113.96,114.08,113.95,113.97,19741.0,96.8604,96.9624,96.8519,96.8689,19741.0
2019-12-20 10:15:00,113.96,114.01,113.88,113.98,12629.0,96.8604,96.9029,96.7924,96.8774,12629.0
2019-12-20 10:20:00,113.99,114.16,113.97,114.08,77922.0,96.8859,97.0304,96.8689,96.9624,77922.0
2019-12-20 10:25:00,114.08,114.18,114.03,114.18,44123.0,96.9624,97.0474,96.9199,97.0474,44123.0
2019-12-20 10:30:00,114.15,114.4,114.1,114.29,225595.0,97.0219,97.2344,96.9794,97.1409,225595.0
2019-12-20 10:35:00,114.26,114.26,114.09,114.09,20023.0,97.1154,97.1154,96.9709,96.9709,20023.0
2019-12-20 10:40:00,114.1,114.22,114.1,114.18,22766.0,96.9794,97.0814,96.9794,97.0474,22766.0
2019-12-20 10:45:00,114.18,114.18,114.01,114.01,62010.0,97.0474,97.0474,96.9029,96.9029,62010.0
2019-12-20 10:50:00,114.02,114.07,113.91,113.91,37089.0,96.9114,96.9539,96.8179,96.8179,37089.0
2019-12-20 10:55:00,113.88,113.92,113.59,113.6,38932.0,96.7924,96.8264,96.5459,96.5544,38932.0
2019-12-20 11:00:00,113.63,113.7,113.61,113.67,17472.0,96.5799,96.6394,96.5629,96.6139,17472.0
2019-12-20 11:05:00,113.68,113.79,113.61,113.72,25063.0,96.6224,96.7159,96.5629,96.6564,25063.0
2019-12-20 11:10:00,113.73,113.74,113.63,113.69,18307.0,96.6649,96.6734,96.5799,96.6309,18307.0
2019-12-20 11:15:00,113.7,113.71,113.65,113.68,18389.0,96.6394,96.6479,96.5969,96.6224,18389.0
2019-12-20 11:20:00,113.69,113.71,113.63,113.65,13590.0,96.6309,96.6479,96.5799,96.5969,13590.0
2019-12-20 11:25:00,113.63,113.63,113.52,113.58,14533.0,96.5799,96.5799,96.4864,96.5374,14533.0
2019-12-20 11:30:00,113.57,113.83,113.57,113.72,53261.0,96.5289,96.7499,96.5289,96.6564,53261.0
2019-12-20 11:35:00,113.75,113.77,113.71,113.75,12164.0,96.6819,96.6989,96.6479,96.6819,12164.0
2019-12-20 11:40:00,113.73,113.77,113.73,113.77,26582.0,96.6649,96.6989,96.6649,96.6989,26582.0
2019-12-20 11:45:00,113.77,113.77,113.7,113.71,22211.0,96.6989,96.6989,96.6394,96.6479,22211.0
2019-12-20 11:50:00,113.71,113.73,113.68,113.68,15371.0,96.6479,96.6649,96.6224,96.6224,15371.0
2019-12-20 11:55:00,113.67,113.7,113.62,113.69,15208.0,96.6139,96.6394,96.5714,96.6309,15208.0
2019-12-20 12:00:00,113.7,113.7,113.36,113.59,69940.0,96.6394,96.6394,96.3504,96.5459,69940.0
2019-12-20 12:05:00,113.58,113.64,113.52,113.62,23244.0,96.5374,96.5884,96.4864,96.5714,23244.0
2019-12-20 12:10:00,113.62,113.7,113.59,113.59,16642.0,96.5714,96.6394,96.5459,96.5459,16642.0
2019-12-20 12:15:00,113.59,113.71,113.51,113.52,23770.0,96.5459,96.6479,96.4779,96.4864,23770.0
2019-12-20 12:20:00,113.52,113.53,113.48,113.51,11531.0,96.4864,96.4949,96.4524,96.4779,11531.0
2019-12-20 12:25:00,113.5,113.59,113.46,113.58,15391.0,96.4694,96.5459,96.4354,96.5374,15391.0
2019-12-20 12:30:00,113.59,113.66,113.55,113.6,44942.0,96.5459,96.6054,96.5119,96.5544,44942.0
2019-12-20 12:35:00,113.6,113.6,113.53,113.58,15727.0,96.5544,96.5544,96.4949,96.5374,15727.0
2019-12-20 12:40:00,113.58,113.72,113.55,113.7,19542.0,96.5374,96.6564,96.5119,96.6394,19542.0
2019-12-20 12:45:00,113.7,113.74,113.65,113.69,10241.0,96.6394,96.6734,96.5969,96.6309,10241.0
2019-12-20 12:50:00,113.68,113.69,113.65,113.69,13825.0,96.6224,96.6309,96.5969,96.6309,13825.0
2019-12-20 12:55:00,113.69,113.72,113.67,113.7,38750.0,96.6309,96.6564,96.6139,96.6394,38750.0
2019-12-20 13:00:00,113.7,113.72,113.7,113.72,19091.0,96.6394,96.6564,96.6394,96.6564,19091.0
2019-12-20 13:05:00,113.72,113.74,113.7,113.73,46369.0,96.6564,96.6734,96.6394,96.6649,46369.0
2019-12-20 13:10:00,113.73,113.75,113.71,113.73,47229.0,96.6649,96.6819,96.6479,96.6649,47229.0
2019-12-20 13:15:00,113.74,113.84,113.73,113.75,20397.0,96.6734,96.7584,96.6649,96.6819,20397.0
2019-12-20 13:20:00,113.74,113.82,113.7,113.79,11746.0,96.6734,96.7414,96.6394,96.7159,11746.0
2019-12-20 13:25:00,113.79,113.79,113.75,113.76,11038.0,96.7159,96.7159,96.6819,96.6904,11038.0
2019-12-20 13:30:00,113.77,113.78,113.73,113.74,10171.0,96.6989,96.7074,96.6649,96.6734,10171.0
2019-12-20 13:35:00,113.75,113.78,113.72,113.72,11568.0,96.6819,96.7074,96.6564,96.6564,11568.0
2019-12-20 13:40:00,113.72,113.72,113.68,113.7,11433.0,96.6564,96.6564,96.6224,96.6394,11433.0
2019-12-20 13:45:00,113.7,113.74,113.69,113.74,10849.0,96.6394,96.6734,96.6309,96.6734,10849.0
2019-12-20 13:50:00,113.74,113.81,113.73,113.76,11862.0,96.6734,96.7329,96.6649,96.6904,11862.0
2019-12-20 13:55:00,113.77,113.8,113.75,113.76,9561.0,96.6989,96.7244,96.6819,96.6904,9561.0
2019-12-20 14:00:00,113.78,113.81,113.77,113.8,16259.0,96.7074,96.7329,96.6989,96.7244,16259.0
2019-12-20 14:05:00,113.79,113.8,113.73,113.8,20108.0,96.7159,96.7244,96.6649,96.7244,20108.0
2019-12-20 14:10:00,113.8,113.82,113.78,113.81,16127.0,96.7244,96.7414,96.7074,96.7329,16127.0
2019-12-20 14:15:00,113.8,113.82,113.79,113.8,11122.0,96.7244,96.7414,96.7159,96.7244,11122.0
2019-12-20 14:20:00,113.8,113.8,113.75,113.8,24163.0,96.7244,96.7244,96.6819,96.7244,24163.0
2019-12-20 14:25:00,113.8,113.82,113.79,113.8,40781.0,96.7244,96.7414,96.7159,96.7244,40781.0
2019-12-20 14:30:00,113.79,113.8,113.74,113.78,15144.0,96.7159,96.7244,96.6734,96.7074,15144.0
2019-12-20 14:35:00,113.78,113.82,113.77,113.82,18904.0,96.7074,96.7414,96.6989,96.7414,18904.0
2019-12-20 14:40:00,113.82,113.92,113.81,113.92,19210.0,96.7414,96.8264,96.7329,96.8264,19210.0
2019-12-20 14:45:00,113.92,113.99,113.9,113.96,16650.0,96.8264,96.8859,96.8094,96.8604,16650.0
2019-12-20 14:50:00,113.96,114.05,113.93,114.05,21559.0,96.8604,96.9369,96.8349,96.9369,21559.0
2019-12-20 14:55:00,114.05,114.08,114.0,114.02,20780.0,96.9369,96.9624,96.8944,96.9114,20780.0
2019-12-20 15:00:00,114.02,114.05,113.95,113.96,17620.0,96.9114,96.9369,96.8519,96.8604,17620.0
2019-12-20 15:05:00,113.96,113.98,113.91,113.93,15788.0,96.8604,96.8774,96.8179,96.8349,15788.0
2019-12-20 15:10:00,113.94,114.0,113.92,113.97,22338.0,96.8434,96.8944,96.8264,96.8689,22338.0
2019-12-20 15:15:00,113.97,114.03,113.94,113.97,27158.0,96.8689,96.9199,96.8434,96.8689,27158.0
2019-12-20 15:20:00,113.97,114.04,113.93,113.96,36949.0,96.8689,96.9284,96.8349,96.8604,36949.0
2019-12-20 15:25:00,113.95,114.01,113.94,113.98,27105.0,96.8519,96.9029,96.8434,96.8774,27105.0
2019-12-20 15:30:00,113.99,114.02,113.96,113.99,88339.0,96.8859,96.9114,96.8604,96.8859,88339.0
2019-12-20 15:35:00,113.99,114.05,113.98,113.98,55316.0,96.8859,96.9369,96.8774,96.8774,55316.0
2019-12-20 15:40:00,113.97,114.0,113.95,113.96,56076.0,96.8689,96.8944,96.8519,96.8604,56076.0
2019-12-20 15:45:00,113.97,114.0,113.92,113.96,62686.0,96.8689,96.8944,96.8264,96.8604,62686.0
2019-12-20 15:50:00,113.97,114.02,113.88,113.9,141223.0,96.8689,96.9114,96.7924,96.8094,141223.0
2019-12-20 15:55:00,113.9,113.97,113.72,113.74,345538.0,96.8094,96.8689,96.6564,96.6734,345538.0
2019-12-23 09:30:00,113.78,113.89,113.54,113.66,96472.0,96.7074,96.8009,96.5034,96.6054,96472.0
2019-12-23 09:35:00,113.64,113.67,113.46,113.47,20425.0,96.5884,96.6139,96.4354,96.4439,20425.0
2019-12-23 09:40:00,113.45,113.59,113.39,113.49,16875.0,96.4269,96.5459,96.3759,96.4609,16875.0
2019-12-23 09:45:00,113.42,113.67,113.4,113.63,15023.0,96.4014,96.6139,96.3844,96.5799,15023.0
2019-12-23 09:50:00,113.64,113.75,113.61,113.68,12122.0,96.5884,96.6819,96.5629,96.6224,12122.0
2019-12-23 09:55:00,113.66,113.67,113.46,113.48,11843.0,96.6054,96.6139,96.4354,96.4524,11843.0
2019-12-23 10:00:00,113.52,113.63,113.52,113.59,16365.0,96.4864,96.5799,96.4864,96.5459,16365.0
2019-12-23 10:05:00,113.57,113.58,113.47,113.47,15385.0,96.5289,96.5374,96.4439,96.4439,15385.0
2019-12-23 10:10:00,113.49,113.53,113.43,113.48,27745.0,96.4609,96.4949,96.4099,96.4524,27745.0
2019-12-23 10:15:00,113.48,113.51,113.39,113.46,16805.0,96.4524,96.4779,96.3759,96.4354,16805.0
2019-12-23 10:20:00,113.46,113.53,113.45,113.5,15032.0,96.4354,96.4949,96.4269,96.4694,15032.0
2019-12-23 10:25:00,113.52,113.63,113.49,113.6,17069.0,96.4864,96.5799,96.4609,96.5544,17069.0
2019-12-23 10:30:00,113.59,113.66,113.5,113.54,38313.0,96.5459,96.6054,96.4694,96.5034,38313.0
2019-12-23 10:35:00,113.54,113.6,113.51,113.55,13943.0,96.5034,96.5544,96.4779,96.5119,13943.0
2019-12-23 10:40:00,113.57,113.57,113.49,113.49,25637.0,96.5289,96.5289,96.4609,96.4609,25637.0
2019-12-23 10:45:00,113.5,113.54,113.44,113.52,13028.0,96.4694,96.5034,96.4184,96.4864,13028.0
2019-12-23 10:50:00,113.51,113.6,113.42,113.57,13303.0,96.4779,96.5544,96.4014,96.5289,13303.0
2019-12-23 10:55:00,113.6,113.65,113.54,113.63,38565.0,96.5544,96.5969,96.5034,96.5799,38565.0
2019-12-23 11:00:00,113.64,113.72,113.64,113.68,26957.0,96.5884,96.6564,96.5884,96.6224,26957.0
2019-12-23 11:05:00,113.68,113.74,113.6,113.64,15127.0,96.6224,96.6734,96.5544,96.5884,15127.0
2019-12-23 11:10:00,113.63,113.63,113.48,113.5,20378.0,96.5799,96.5799,96.4524,96.4694,20378.0
2019-12-23 11:15:00,113.5,113.53,113.47,113.52,28771.0,96.4694,96.4949,96.4439,96.4864,28771.0
2019-12-23 11:20:00,113.53,113.61,113.51,113.6,12978.0,96.4949,96.5629,96.4779,96.5544,12978.0
2019-12-23 11:25:00,113.61,113.63,113.55,113.61,17006.0,96.5629,96.5799,96.5119,96.5629,17006.0
2019-12-23 11:30:00,113.61,113.63,113.55,113.55,21593.0,96.5629,96.5799,96.5119,96.5119,21593.0
2019-12-23 11:35:00,113.55,113.61,113.55,113.6,11562.0,96.5119,96.5629,96.5119,96.5544,11562.0
2019-12-23 11:40:00,113.6,113.63,113.58,113.6,12728.0,96.5544,96.5799,96.5374,96.5544,12728.0
2019-12-23 11:45:00,113.61,113.64,113.58,113.63,20631.0,96.5629,96.5884,96.5374,96.5799,20631.0
2019-12-23 11:50:00,113.63,113.69,113.61,113.64,20887.0,96.5799,96.6309,96.5629,96.5884,20887.0
2019-12-23 11:55:00,113.63,113.64,113.59,113.6,16227.0,96.5799,96.5884,96.5459,96.5544,16227.0
2019-12-23 12:00:00,113.59,113.64,113.58,113.59,17413.0,96.5459,96.5884,96.5374,96.5459,17413.0
2019-12-23 12:05:00,113.6,113.6,113.53,113.6,16429.0,96.5544,96.5544,96.4949,96.5544,16429.0
2019-12-23 12:10:00,113.6,113.65,113.58,113.61,17004.0,96.5544,96.5969,96.5374,96.5629,17004.0
2019-12-23 12:15:00,113.61,113.62,113.56,113.58,15315.0,96.5629,96.5714,96.5204,96.5374,15315.0
2019-12-23 12:20:00,113.58,113.62,113.56,113.59,18139.0,96.5374,96.5714,96.5204,96.5459,18139.0
2019-12-23 12:25:00,113.59,113.6,113.53,113.59,14196.0,96.5459,96.5544,96.4949,96.5459,14196.0
2019-12-23 12:30:00,113.6,113.63,113.57,113.57,27789.0,96.5544,96.5799,96.5289,96.5289,27789.0
2019-12-23 12:35:00,113.59,113.7,113.58,113.64,12501.0,96.5459,96.6394,96.5374,96.5884,12501.0
2019-12-23 12:40:00,113.64,113.67,113.59,113.62,17002.0,96.5884,96.6139,96.5459,96.5714,17002.0
2019-12-23 12:45:00,113.61,113.64,113.55,113.6,17913.0,96.5629,96.5884,96.5119,96.5544,17913.0
2019-12-23 12:50:00,113.59,113.61,113.56,113.61,20143.0,96.5459,96.5629,96.5204,96.5629,20143.0
2019-12-23 12:55:00,113.61,113.63,113.57,113.58,13716.0,96.5629,96.5799,96.5289,96.5374,13716.0
2019-12-23 13:00:00,113.59,113.65,113.57,113.63,24051.0,96.5459,96.5969,96.5289,96.5799,24051.0
2019-12-23 13:05:00,113.63,113.65,113.56,113.65,19710.0,96.5799,96.5969,96.5204,96.5969,19710.0
2019-12-23 13:10:00,113.66,113.83,113.65,113.83,16928.0,96.6054,96.7499,96.5969,96.7499,16928.0
2019-12-23 13:15:00,113.82,113.88,113.82,113.88,14298.0,96.7414,96.7924,96.7414,96.7924,14298.0
2019-12-23 13:20:00,113.89,113.92,113.85,113.89,15439.0,96.8009,96.8264,96.7669,96.8009,15439.0
2019-12-23 13:25:00,113.89,113.95,113.87,113.93,121907.0,96.8009,96.8519,96.7839,96.8349,121907.0
2019-12-23 13:30:00,113.92,113.97,113.89,113.91,10518.0,96.8264,96.8689,96.8009,96.8179,10518.0
2019-12-23 13:35:00,113.91,113.97,113.9,113.95,7933.0,96.8179,96.8689,96.8094,96.8519,7933.0
2019-12-23 13:40:00,113.94,114.04,113.92,114.02,13228.0,96.8434,96.9284,96.8264,96.9114,13228.0
2019-12-23 13:45:00,114.02,114.03,113.94,114.01,15941.0,96.9114,96.9199,96.8434,96.9029,15941.0
2019-12-23 13:50:00,114.02,114.14,114.01,114.08,10927.0,96.9114,97.0134,96.9029,96.9624,10927.0
2019-12-23 13:55:00,114.09,114.12,114.02,114.07,13861.0,96.9709,96.9964,96.9114,96.9539,13861.0
2019-12-23 14:00:00,114.07,114.08,113.98,114.01,31803.0,96.9539,96.9624,96.8774,96.9029,31803.0
2019-12-23 14:05:00,114.0,114.03,113.97,114.01,9498.0,96.8944,96.9199,96.8689,96.9029,9498.0
2019-12-23 14:10:00,114.02,114.03,113.96,113.99,16800.0,96.9114,96.9199,96.8604,96.8859,16800.0
2019-12-23 14:15:00,113.99,114.0,113.93,113.95,15912.0,96.8859,96.8944,96.8349,96.8519,15912.0
2019-12-23 14:20:00,113.95,113.99,113.95,113.96,15488.0,96.8519,96.8859,96.8519,96.8604,15488.0
2019-12-23 14:25:00,113.95,113.96,113.82,113.96,22432.0,96.8519,96.8604,96.7414,96.8604,22432.0
2019-12-23 14:30:00,113.97,114.02,113.96,113.99,21341.0,96.8689,96.9114,96.8604,96.8859,21341.0
2019-12-23 14:35:00,113.99,114.01,113.96,114.0,15323.0,96.8859,96.9029,96.8604,96.8944,15323.0
2019-12-23 14:40:00,114.0,114.04,113.98,114.04,18124.0,96.8944,96.9284,96.8774,96.9284,18124.0
2019-12-23 14:45:00,114.04,114.12,114.04,114.08,35343.0,96.9284,96.9964,96.9284,96.9624,35343.0
2019-12-23 14:50:00,114.06,114.09,114.01,114.04,50251.0,96.9454,96.9709,96.9029,96.9284,50251.0
2019-12-23 14:55:00,114.05,114.13,114.04,114.09,20578.0,96.9369,97.0049,96.9284,96.9709,20578.0
2019-12-23 15:00:00,114.09,114.09,113.97,114.02,17515.0,96.9709,96.9709,96.8689,96.9114,17515.0
2019-12-23 15:05:00,114.02,114.05,114.0,114.01,15821.0,96.9114,96.9369,96.8944,96.9029,15821.0
2019-12-23 15:10:00,114.01,114.07,114.01,114.02,36464.0,96.9029,96.9539,96.9029,96.9114,36464.0
2019-12-23 15:15:00,114.02,114.07,114.0,114.02,21215.0,96.9114,96.9539,96.8944,96.9114,21215.0
2019-12-23 15:20:00,114.02,114.04,113.96,113.97,23972.0,96.9114,96.9284,96.8604,96.8689,23972.0
2019-12-23 15:25:00,113.98,114.0,113.93,113.95,35123.0,96.8774,96.8944,96.8349,96.8519,35123.0
2019-12-23 15:30:00,113.96,114.0,113.91,113.93,50514.0,96.8604,96.8944,96.8179,96.8349,50514.0
2019-12-23 15:35:00,113.93,113.93,113.8,113.8,28607.0,96.8349,96.8349,96.7244,96.7244,28607.0
2019-12-23 15:40:00,113.8,113.85,113.79,113.82,47074.0,96.7244,96.7669,96.7159,96.7414,47074.0
2019-12-23 15:45:00,113.82,113.85,113.8,113.84,41202.0,96.7414,96.7669,96.7244,96.7584,41202.0
2019-12-23 15:50:00,113.85,113.88,113.76,113.8,59939.0,96.7669,96.7924,96.6904,96.7244,59939.0
2019-12-23 15:55:00,113.8,113.9,113.76,113.9,175934.0,96.7244,96.8094,96.6904,96.8094,175934.0
2019-12-24 09:30:00,114.07,114.3,113.85,113.9,60365.0,96.9539,97.1494,96.7669,96.8094,60365.0
2019-12-24 09:35:00,113.89,113.97,113.76,113.85,20090.0,96.8009,96.8689,96.6904,96.7669,20090.0
2019-12-24 09:40:00,113.89,113.92,113.71,113.75,10310.0,96.8009,96.8264,96.6479,96.6819,10310.0
2019-12-24 09:45:00,113.73,113.79,113.62,113.62,10655.0,96.6649,96.7159,96.5714,96.5714,10655.0
2019-12-24 09:50:00,113.61,113.76,113.6,113.62,6322.0,96.5629,96.6904,96.5544,96.5714,6322.0
2019-12-24 09:55:00,113.62,113.67,113.55,113.61,19615.0,96.5714,96.6139,96.5119,96.5629,19615.0
2019-12-24 10:00:00,113.6,113.62,113.53,113.62,10800.0,96.5544,96.5714,96.4949,96.5714,10800.0
2019-12-24 10:05:00,113.63,113.72,113.56,113.67,20543.0,96.5799,96.6564,96.5204,96.6139,20543.0
2019-12-24 10:10:00,113.67,113.68,113.55,113.57,11080.0,96.6139,96.6224,96.5119,96.5289,11080.0
2019-12-24 10:15:00,113.57,113.63,113.54,113.63,15938.0,96.5289,96.5799,96.5034,96.5799,15938.0
2019-12-24 10:20:00,113.63,113.69,113.62,113.69,9100.0,96.5799,96.6309,96.5714,96.6309,9100.0
2019-12-24 10:25:00,113.67,113.72,113.62,113.7,6915.0,96.6139,96.6564,96.5714,96.6394,6915.0
2019-12-24 10:30:00,113.7,113.77,113.7,113.72,11916.0,96.6394,96.6989,96.6394,96.6564,11916.0
2019-12-24 10:35:00,113.71,113.8,113.69,113.73,14891.0,96.6479,96.7244,96.6309,96.6649,14891.0
2019-12-24 10:40:00,113.74,113.85,113.73,113.76,16169.0,96.6734,96.7669,96.6649,96.6904,16169.0
2019-12-24 10:45:00,113.76,113.8,113.7,113.72,17428.0,96.6904,96.7244,96.6394,96.6564,17428.0
2019-12-24 10:50:00,113.72,113.73,113.6,113.64,59511.0,96.6564,96.6649,96.5544,96.5884,59511.0
2019-12-24 10:55:00,113.65,113.66,113.56,113.65,42989.0,96.5969,96.6054,96.5204,96.5969,42989.0
2019-12-24 11:00:00,113.64,113.68,113.54,113.54,51187.0,96.5884,96.6224,96.5034,96.5034,51187.0
2019-12-24 11:05:00,113.55,113.55,113.47,113.48,20447.0,96.5119,96.5119,96.4439,96.4524,20447.0
2019-12-24 11:10:00,113.49,113.64,113.49,113.57,12131.0,96.4609,96.5884,96.4609,96.5289,12131.0
2019-12-24 11:15:00,113.57,113.58,113.49,113.53,16150.0,96.5289,96.5374,96.4609,96.4949,16150.0
2019-12-24 11:20:00,113.54,113.58,113.52,113.55,9118.0,96.5034,96.5374,96.4864,96.5119,9118.0
2019-12-24 11:25:00,113.55,113.61,113.52,113.59,10984.0,96.5119,96.5629,96.4864,96.5459,10984.0
2019-12-24 11:30:00,113.6,113.68,113.54,113.6,37643.0,96.5544,96.6224,96.5034,96.5544,37643.0
2019-12-24 11:35:00,113.59,113.69,113.59,113.69,10440.0,96.5459,96.6309,96.5459,96.6309,10440.0
2019-12-24 11:40:00,113.68,113.74,113.64,113.68,23430.0,96.6224,96.6734,96.5884,96.6224,23430.0
2019-12-24 11:45:00,113.68,113.72,113.67,113.7,10794.0,96.6224,96.6564,96.6139,96.6394,10794.0
2019-12-24 11:50:00,113.7,113.7,113.66,113.68,5852.0,96.6394,96.6394,96.6054,96.6224,5852.0
2019-12-24 11:55:00,113.68,113.69,113.61,113.62,12182.0,96.6224,96.6309,96.5629,96.5714,12182.0
2019-12-24 12:00:00,113.63,113.74,113.63,113.74,22739.0,96.5799,96.6734,96.5799,96.6734,22739.0
2019-12-24 12:05:00,113.75,113.83,113.75,113.79,30718.0,96.6819,96.7499,96.6819,96.7159,30718.0
2019-12-24 12:10:00,113.8,113.83,113.76,113.77,16476.0,96.7244,96.7499,96.6904,96.6989,16476.0
2019-12-24 12:15:00,113.76,113.78,113.69,113.7,13374.0,96.6904,96.7074,96.6309,96.6394,13374.0
2019-12-24 12:20:00,113.71,113.76,113.66,113.71,30048.0,96.6479,96.6904,96.6054,96.6479,30048.0
2019-12-24 12:25:00,113.72,113.74,113.7,113.73,10728.0,96.6564,96.6734,96.6394,96.6649,10728.0
2019-12-24 12:30:00,113.73,113.98,113.72,113.97,32101.0,96.6649,96.8774,96.6564,96.8689,32101.0
2019-12-24 12:35:00,113.98,113.99,113.82,113.85,56132.0,96.8774,96.8859,96.7414,96.7669,56132.0
2019-12-24 12:40:00,113.85,113.86,113.71,113.78,18780.0,96.7669,96.7754,96.6479,96.7074,18780.0
2019-12-24 12:45:00,113.78,113.91,113.78,113.91,9747.0,96.7074,96.8179,96.7074,96.8179,9747.0
2019-12-24 12:50:00,113.9,113.9,113.78,113.78,20797.0,96.8094,96.8094,96.7074,96.7074,20797.0
2019-12-24 12:55:00,113.79,113.81,113.74,113.78,42905.0,96.7159,96.7329,96.6734,96.7074,42905.0
2019-12-26 09:30:00,113.21,113.34,112.92,112.97,41918.0,96.6845,96.7955,96.4368,96.4795,41918.0
2019-12-26 09:35:00,112.97,113.1,112.9,113.1,13077.0,96.4795,96.5905,96.4197,96.5905,13077.0
2019-12-26 09:40:00,113.09,113.23,113.01,113.18,13794.0,96.582,96.7016,96.5137,96.6589,13794.0
2019-12-26 09:45:00,113.18,113.31,113.1,113.14,11226.0,96.6589,96.7699,96.5905,96.6247,11226.0
2019-12-26 09:50:00,113.11,113.24,113.11,113.17,21160.0,96.5991,96.7101,96.5991,96.6503,21160.0
2019-12-26 09:55:00,113.18,113.24,113.11,113.23,7662.0,96.6589,96.7101,96.5991,96.7016,7662.0
2019-12-26 10:00:00,113.26,113.3,113.06,113.07,13998.0,96.7272,96.7613,96.5564,96.5649,13998.0
2019-12-26 10:05:00,113.05,113.07,113.0,113.04,11961.0,96.5478,96.5649,96.5051,96.5393,11961.0
2019-12-26 10:10:00,113.05,113.15,113.04,113.1,21581.0,96.5478,96.6332,96.5393,96.5905,21581.0
2019-12-26 10:15:00,113.11,113.11,112.98,112.98,10194.0,96.5991,96.5991,96.4881,96.4881,10194.0
2019-12-26 10:20:00,112.97,113.02,112.92,113.01,11983.0,96.4795,96.5222,96.4368,96.5137,11983.0
2019-12-26 10:25:00,113.01,113.07,112.99,113.01,12437.0,96.5137,96.5649,96.4966,96.5137,12437.0
2019-12-26 10:30:00,113.02,113.06,112.96,112.99,7380.0,96.5222,96.5564,96.471,96.4966,7380.0
2019-12-26 10:35:00,112.97,112.99,112.89,112.89,30362.0,96.4795,96.4966,96.4112,96.4112,30362.0
2019-12-26 10:40:00,112.91,112.98,112.89,112.96,6829.0,96.4283,96.4881,96.4112,96.471,6829.0
2019-12-26 10:45:00,112.95,112.98,112.89,112.92,9309.0,96.4624,96.4881,96.4112,96.4368,9309.0
2019-12-26 10:50:00,112.92,112.95,112.88,112.93,5955.0,96.4368,96.4624,96.4027,96.4454,5955.0
2019-12-26 10:55:00,112.91,112.93,112.82,112.84,14580.0,96.4283,96.4454,96.3514,96.3685,14580.0
2019-12-26 11:00:00,112.84,112.84,112.76,112.79,15302.0,96.3685,96.3685,96.3002,96.3258,15302.0
2019-12-26 11:05:00,112.78,112.8,112.72,112.77,13399.0,96.3173,96.3343,96.266,96.3087,13399.0
2019-12-26 11:10:00,112.76,112.76,112.6,112.63,21802.0,96.3002,96.3002,96.1635,96.1891,21802.0
2019-12-26 11:15:00,112.62,112.66,112.58,112.6,12126.0,96.1806,96.2148,96.1464,96.1635,12126.0
2019-12-26 11:20:00,112.61,112.72,112.57,112.59,19674.0,96.1721,96.266,96.1379,96.155,19674.0
2019-12-26 11:25:00,112.58,112.64,112.57,112.62,7550.0,96.1464,96.1977,96.1379,96.1806,7550.0
2019-12-26 11:30:00,112.62,112.64,112.6,112.61,12970.0,96.1806,96.1977,96.1635,96.1721,12970.0
2019-12-26 11:35:00,112.62,112.77,112.62,112.74,9271.0,96.1806,96.3087,96.1806,96.2831,9271.0
2019-12-26 11:40:00,112.74,112.74,112.65,112.67,12002.0,96.2831,96.2831,96.2062,96.2233,12002.0
2019-12-26 11:45:00,112.67,112.69,112.61,112.62,10764.0,96.2233,96.2404,96.1721,96.1806,10764.0
2019-12-26 11:50:00,112.62,112.66,112.56,112.58,8625.0,96.1806,96.2148,96.1294,96.1464,8625.0
2019-12-26 11:55:00,112.58,112.62,112.56,112.58,13384.0,96.1464,96.1806,96.1294,96.1464,13384.0
2019-12-26 12:00:00,112.57,112.57,112.5,112.52,10910.0,96.1379,96.1379,96.0781,96.0952,10910.0
2019-12-26 12:05:00,112.51,112.58,112.5,112.58,9533.0,96.0867,96.1464,96.0781,96.1464,9533.0
2019-12-26 12:10:00,112.58,112.79,112.57,112.7,16519.0,96.1464,96.3258,96.1379,96.2489,16519.0
2019-12-26 12:15:00,112.69,112.71,112.66,112.66,7971.0,96.2404,96.2575,96.2148,96.2148,7971.0
2019-12-26 12:20:00,112.66,112.66,112.6,112.61,8340.0,96.2148,96.2148,96.1635,96.1721,8340.0
2019-12-26 12:25:00,112.6,112.61,112.47,112.49,51164.0,96.1635,96.1721,96.0525,96.0696,51164.0
2019-12-26 12:30:00,112.49,112.62,112.48,112.57,24532.0,96.0696,96.1806,96.061,96.1379,24532.0
2019-12-26 12:35:00,112.56,112.56,112.51,112.55,9769.0,96.1294,96.1294,96.0867,96.1208,9769.0
2019-12-26 12:40:00,112.54,112.58,112.53,112.57,8435.0,96.1123,96.1464,96.1037,96.1379,8435.0
2019-12-26 12:45:00,112.56,112.58,112.55,112.56,4580.0,96.1294,96.1464,96.1208,96.1294,4580.0
2019-12-26 12:50:00,112.56,112.56,112.54,112.56,9586.0,96.1294,96.1294,96.1123,96.1294,9586.0
2019-12-26 12:55:00,112.56,112.62,112.55,112.62,7322.0,96.1294,96.1806,96.1208,96.1806,7322.0
2019-12-26 13:00:00,112.62,112.62,112.53,112.53,11547.0,96.1806,96.1806,96.1037,96.1037,11547.0
2019-12-26 13:05:00,112.53,112.55,112.51,112.55,12045.0,96.1037,96.1208,96.0867,96.1208,12045.0
2019-12-26 13:10:00,112.54,112.61,112.54,112.61,8951.0,96.1123,96.1721,96.1123,96.1721,8951.0
2019-12-26 13:15:00,112.61,112.64,112.6,112.63,6820.0,96.1721,96.1977,96.1635,96.1891,6820.0
2019-12-26 13:20:00,112.63,112.66,112.61,112.62,12138.0,96.1891,96.2148,96.1721,96.1806,12138.0
2019-12-26 13:25:00,112.63,112.63,112.55,112.58,15340.0,96.1891,96.1891,96.1208,96.1464,15340.0
2019-12-26 13:30:00,112.58,112.58,112.52,112.52,6556.0,96.1464,96.1464,96.0952,96.0952,6556.0
2019-12-26 13:35:00,112.53,112.56,112.52,112.56,10162.0,96.1037,96.1294,96.0952,96.1294,10162.0
2019-12-26 13:40:00,112.56,112.56,112.51,112.53,4237.0,96.1294,96.1294,96.0867,96.1037,4237.0
2019-12-26 13:45:00,112.53,112.53,112.51,112.52,8669.0,96.1037,96.1037,96.0867,96.0952,8669.0
2019-12-26 13:50:00,112.52,112.52,112.47,112.48,8592.0,96.0952,96.0952,96.0525,96.061,8592.0
2019-12-26 13:55:00,112.47,112.48,112.42,112.43,8151.0,96.0525,96.061,96.0098,96.0183,8151.0
2019-12-26 14:00:00,112.43,112.49,112.42,112.48,15473.0,96.0183,96.0696,96.0098,96.061,15473.0
2019-12-26 14:05:00,112.49,112.5,112.47,112.48,6887.0,96.0696,96.0781,96.0525,96.061,6887.0
2019-12-26 14:10:00,112.47,112.48,112.44,112.45,10623.0,96.0525,96.061,96.0269,96.0354,10623.0
2019-12-26 14:15:00,112.45,112.45,112.43,112.44,10654.0,96.0354,96.0354,96.0183,96.0269,10654.0
2019-12-26 14:20:00,112.44,112.44,112.37,112.38,13699.0,96.0269,96.0269,95.9671,95.9756,13699.0
2019-12-26 14:25:00,112.39,112.39,112.33,112.34,8983.0,95.9842,95.9842,95.9329,95.9415,8983.0
2019-12-26 14:30:00,112.33,112.33,112.31,112.32,6271.0,95.9329,95.9329,95.9159,95.9244,6271.0
2019-12-26 14:35:00,112.32,112.33,112.27,112.28,18190.0,95.9244,95.9329,95.8817,95.8902,18190.0
2019-12-26 14:40:00,112.27,112.3,112.21,112.3,22045.0,95.8817,95.9073,95.8305,95.9073,22045.0
2019-12-26 14:45:00,112.31,112.34,112.3,112.3,10531.0,95.9159,95.9415,95.9073,95.9073,10531.0
2019-12-26 14:50:00,112.3,112.3,112.21,112.26,16662.0,95.9073,95.9073,95.8305,95.8732,16662.0
2019-12-26 14:55:00,112.27,112.28,112.21,112.22,20088.0,95.8817,95.8902,95.8305,95.839,20088.0
2019-12-26 15:00:00,112.23,112.26,112.15,112.15,18413.0,95.8475,95.8732,95.7792,95.7792,18413.0
2019-12-26 15:05:00,112.15,112.23,112.15,112.22,22105.0,95.7792,95.8475,95.7792,95.839,22105.0
2019-12-26 15:10:00,112.22,112.28,112.21,112.28,17115.0,95.839,95.8902,95.8305,95.8902,17115.0
2019-12-26 15:15:00,112.29,112.38,112.29,112.38,18157.0,95.8988,95.9756,95.8988,95.9756,18157.0
2019-12-26 15:20:00,112.38,112.42,112.33,112.34,18329.0,95.9756,96.0098,95.9329,95.9415,18329.0
2019-12-26 15:25:00,112.34,112.35,112.32,112.34,20428.0,95.9415,95.95,95.9244,95.9415,20428.0
2019-12-26 15:30:00,112.34,112.39,112.32,112.37,42897.0,95.9415,95.9842,95.9244,95.9671,42897.0
2019-12-26 15:35:00,112.38,112.41,112.36,112.41,34000.0,95.9756,96.0013,95.9586,96.0013,34000.0
2019-12-26 15:40:00,112.41,112.56,112.4,112.56,53698.0,96.0013,96.1294,95.9927,96.1294,53698.0
2019-12-26 15:45:00,112.56,112.63,112.52,112.52,45885.0,96.1294,96.1891,96.0952,96.0952,45885.0
2019-12-26 15:50:00,112.52,112.54,112.48,112.53,102203.0,96.0952,96.1123,96.061,96.1037,102203.0
2019-12-26 15:55:00,112.52,112.6,112.5,112.58,196496.0,96.0952,96.1635,96.0781,96.1464,196496.0
2019-12-27 09:30:00,112.9,113.04,112.6,112.81,61066.0,96.4197,96.5393,96.1635,96.3429,61066.0
2019-12-27 09:35:00,112.84,112.92,112.7,112.72,18030.0,96.3685,96.4368,96.2489,96.266,18030.0
2019-12-27 09:40:00,112.69,112.8,112.59,112.59,7841.0,96.2404,96.3343,96.155,96.155,7841.0
2019-12-27 09:45:00,112.64,112.65,112.48,112.55,9335.0,96.1977,96.2062,96.061,96.1208,9335.0
2019-12-27 09:50:00,112.6,112.74,112.53,112.71,10249.0,96.1635,96.2831,96.1037,96.2575,10249.0
2019-12-27 09:55:00,112.71,112.76,112.56,112.75,17865.0,96.2575,96.3002,96.1294,96.2916,17865.0
2019-12-27 10:00:00,112.77,112.9,112.72,112.79,20709.0,96.3087,96.4197,96.266,96.3258,20709.0
2019-12-27 10:05:00,112.82,112.93,112.8,112.87,12555.0,96.3514,96.4454,96.3343,96.3941,12555.0
2019-12-27 10:10:00,112.87,112.91,112.81,112.86,11231.0,96.3941,96.4283,96.3429,96.3856,11231.0
2019-12-27 10:15:00,112.89,112.92,112.79,112.91,7669.0,96.4112,96.4368,96.3258,96.4283,7669.0
2019-12-27 10:20:00,112.92,112.93,112.82,112.89,6100.0,96.4368,96.4454,96.3514,96.4112,6100.0
2019-12-27 10:25:00,112.89,112.93,112.85,112.92,5552.0,96.4112,96.4454,96.377,96.4368,5552.0
2019-12-27 10:30:00,112.92,112.92,112.84,112.91,6630.0,96.4368,96.4368,96.3685,96.4283,6630.0
2019-12-27 10:35:00,112.92,112.94,112.81,112.83,9978.0,96.4368,96.4539,96.3429,96.36,9978.0
2019-12-27 10:40:00,112.84,112.91,112.82,112.82,5377.0,96.3685,96.4283,96.3514,96.3514,5377.0
2019-12-27 10:45:00,112.82,112.91,112.82,112.91,9347.0,96.3514,96.4283,96.3514,96.4283,9347.0
2019-12-27 10:50:00,112.91,112.97,112.9,112.95,8251.0,96.4283,96.4795,96.4197,96.4624,8251.0
2019-12-27 10:55:00,112.96,113.1,112.94,113.06,8637.0,96.471,96.5905,96.4539,96.5564,8637.0
2019-12-27 11:00:00,113.07,113.09,112.99,113.02,6881.0,96.5649,96.582,96.4966,96.5222,6881.0
2019-12-27 11:05:00,113.01,113.05,112.96,113.03,8317.0,96.5137,96.5478,96.471,96.5308,8317.0
2019-12-27 11:10:00,113.02,113.03,112.99,113.0,6331.0,96.5222,96.5308,96.4966,96.5051,6331.0
2019-12-27 11:15:00,113.01,113.07,112.99,113.05,8060.0,96.5137,96.5649,96.4966,96.5478,8060.0
2019-12-27 11:20:00,113.06,113.14,113.06,113.11,6586.0,96.5564,96.6247,96.5564,96.5991,6586.0
2019-12-27 11:25:00,113.1,113.21,113.07,113.2,7996.0,96.5905,96.6845,96.5649,96.6759,7996.0
2019-12-27 11:30:00,113.2,113.24,113.19,113.23,9451.0,96.6759,96.7101,96.6674,96.7016,9451.0
2019-12-27 11:35:00,113.22,113.26,113.17,113.24,18219.0,96.693,96.7272,96.6503,96.7101,18219.0
2019-12-27 11:40:00,113.23,113.34,113.23,113.34,16101.0,96.7016,96.7955,96.7016,96.7955,16101.0
2019-12-27 11:45:00,113.34,113.39,113.33,113.37,21003.0,96.7955,96.8382,96.787,96.8211,21003.0
2019-12-27 11:50:00,113.4,113.45,113.36,113.44,24645.0,96.8467,96.8894,96.8126,96.8809,24645.0
2019-12-27 11:55:00,113.43,113.46,113.4,113.42,22566.0,96.8724,96.898,96.8467,96.8638,22566.0
2019-12-27 12:00:00,113.42,113.45,113.37,113.4,17839.0,96.8638,96.8894,96.8211,96.8467,17839.0
2019-12-27 12:05:00,113.39,113.42,113.37,113.39,21496.0,96.8382,96.8638,96.8211,96.8382,21496.0
2019-12-27 12:10:00,113.39,113.4,113.34,113.4,9613.0,96.8382,96.8467,96.7955,96.8467,9613.0
2019-12-27 12:15:00,113.39,113.44,113.39,113.43,12537.0,96.8382,96.8809,96.8382,96.8724,12537.0
2019-12-27 12:20:00,113.42,113.44,113.33,113.33,9397.0,96.8638,96.8809,96.787,96.787,9397.0
2019-12-27 12:25:00,113.34,113.36,113.32,113.35,7589.0,96.7955,96.8126,96.7784,96.804,7589.0
2019-12-27 12:30:00,113.36,113.45,113.35,113.42,7175.0,96.8126,96.8894,96.804,96.8638,7175.0
2019-12-27 12:35:00,113.42,113.51,113.42,113.51,13589.0,96.8638,96.9407,96.8638,96.9407,13589.0
2019-12-27 12:40:00,113.51,113.52,113.48,113.5,10845.0,96.9407,96.9492,96.9151,96.9322,10845.0
2019-12-27 12:45:00,113.5,113.59,113.5,113.58,9317.0,96.9322,97.009,96.9322,97.0005,9317.0
2019-12-27 12:50:00,113.59,113.59,113.51,113.54,8718.0,97.009,97.009,96.9407,96.9663,8718.0
2019-12-27 12:55:00,113.54,113.58,113.49,113.5,12016.0,96.9663,97.0005,96.9236,96.9322,12016.0
2019-12-27 13:00:00,113.5,113.58,113.49,113.57,20972.0,96.9322,97.0005,96.9236,96.9919,20972.0
2019-12-27 13:05:00,113.56,113.58,113.5,113.5,9720.0,96.9834,97.0005,96.9322,96.9322,9720.0
2019-12-27 13:10:00,113.49,113.5,113.45,113.49,8704.0,96.9236,96.9322,96.8894,96.9236,8704.0
2019-12-27 13:15:00,113.48,113.53,113.47,113.49,10751.0,96.9151,96.9578,96.9065,96.9236,10751.0
2019-12-27 13:20:00,113.49,113.5,113.41,113.41,8398.0,96.9236,96.9322,96.8553,96.8553,8398.0
2019-12-27 13:25:00,113.42,113.42,113.35,113.35,12306.0,96.8638,96.8638,96.804,96.804,12306.0
2019-12-27 13:30:00,113.35,113.4,113.32,113.32,7023.0,96.804,96.8467,96.7784,96.7784,7023.0
2019-12-27 13:35:00,113.32,113.32,113.27,113.29,8504.0,96.7784,96.7784,96.7357,96.7528,8504.0
2019-12-27 13:40:00,113.3,113.31,113.26,113.28,8010.0,96.7613,96.7699,96.7272,96.7443,8010.0
2019-12-27 13:45:00,113.28,113.31,113.28,113.3,7458.0,96.7443,96.7699,96.7443,96.7613,7458.0
2019-12-27 13:50:00,113.28,113.3,113.2,113.23,9411.0,96.7443,96.7613,96.6759,96.7016,9411.0
2019-12-27 13:55:00,113.22,113.23,113.16,113.19,9454.0,96.693,96.7016,96.6418,96.6674,9454.0
2019-12-27 14:00:00,113.19,113.32,113.19,113.32,12701.0,96.6674,96.7784,96.6674,96.7784,12701.0
2019-12-27 14:05:00,113.33,113.37,113.31,113.36,7043.0,96.787,96.8211,96.7699,96.8126,7043.0
2019-12-27 14:10:00,113.34,113.35,113.27,113.28,7272.0,96.7955,96.804,96.7357,96.7443,7272.0
2019-12-27 14:15:00,113.26,113.27,113.21,113.24,5190.0,96.7272,96.7357,96.6845,96.7101,5190.0
2019-12-27 14:20:00,113.25,113.32,113.24,113.3,4731.0,96.7186,96.7784,96.7101,96.7613,4731.0
2019-12-27 14:25:00,113.31,113.32,113.29,113.32,3441.0,96.7699,96.7784,96.7528,96.7784,3441.0
2019-12-27 14:30:00,113.32,113.32,113.21,113.24,8604.0,96.7784,96.7784,96.6845,96.7101,8604.0
2019-12-27 14:35:00,113.23,113.23,113.18,113.23,7649.0,96.7016,96.7016,96.6589,96.7016,7649.0
2019-12-27 14:40:00,113.21,113.28,113.21,113.26,9257.0,96.6845,96.7443,96.6845,96.7272,9257.0
2019-12-27 14:45:00,113.28,113.28,113.21,113.27,5800.0,96.7443,96.7443,96.6845,96.7357,5800.0
2019-12-27 14:50:00,113.27,113.35,113.26,113.3,12673.0,96.7357,96.804,96.7272,96.7613,12673.0
2019-12-27 14:55:00,113.29,113.35,113.27,113.35,10123.0,96.7528,96.804,96.7357,96.804,10123.0
2019-12-27 15:00:00,113.34,113.34,113.25,113.28,11472.0,96.7955,96.7955,96.7186,96.7443,11472.0
2019-12-27 15:05:00,113.28,113.29,113.2,113.2,18321.0,96.7443,96.7528,96.6759,96.6759,18321.0
2019-12-27 15:10:00,113.18,113.19,113.16,113.17,6943.0,96.6589,96.6674,96.6418,96.6503,6943.0
2019-12-27 15:15:00,113.16,113.24,113.13,113.23,10574.0,96.6418,96.7101,96.6162,96.7016,10574.0
2019-12-27 15:20:00,113.23,113.23,113.17,113.19,9625.0,96.7016,96.7016,96.6503,96.6674,9625.0
2019-12-27 15:25:00,113.19,113.21,113.16,113.21,10657.0,96.6674,96.6845,96.6418,96.6845,10657.0
2019-12-27 15:30:00,113.21,113.27,113.21,113.25,12588.0,96.6845,96.7357,96.6845,96.7186,12588.0
2019-12-27 15:35:00,113.26,113.28,113.22,113.28,14215.0,96.7272,96.7443,96.693,96.7443,14215.0
2019-12-27 15:40:00,113.28,113.29,113.13,113.13,20486.0,96.7443,96.7528,96.6162,96.6162,20486.0
2019-12-27 15:45:00,113.14,113.22,113.14,113.18,29535.0,96.6247,96.693,96.6247,96.6589,29535.0
2019-12-27 15:50:00,113.17,113.31,113.11,113.31,46583.0,96.6503,96.7699,96.5991,96.7699,46583.0
2019-12-27 15:55:00,113.31,113.43,113.29,113.34,114224.0,96.7699,96.8724,96.7528,96.7955,114224.0
2019-12-30 09:30:00,113.77,113.89,113.49,113.5,85245.0,97.1627,97.2652,96.9236,96.9322,85245.0
2019-12-30 09:35:00,113.53,113.61,113.39,113.55,18681.0,96.9578,97.0261,96.8382,96.9749,18681.0
2019-12-30 09:40:00,113.54,113.61,113.42,113.47,18583.0,96.9663,97.0261,96.8638,96.9065,18583.0
2019-12-30 09:45:00,113.42,113.66,113.42,113.57,35298.0,96.8638,97.0688,96.8638,96.9919,35298.0
2019-12-30 09:50:00,113.58,113.71,113.45,113.46,31236.0,97.0005,97.1115,96.8894,96.898,31236.0
2019-12-30 09:55:00,113.45,113.64,113.44,113.64,26902.0,96.8894,97.0517,96.8809,97.0517,26902.0
2019-12-30 10:00:00,113.64,113.68,113.56,113.65,22427.0,97.0517,97.0859,96.9834,97.0603,22427.0
2019-12-30 10:05:00,113.65,113.77,113.55,113.58,17263.0,97.0603,97.1627,96.9749,97.0005,17263.0
2019-12-30 10:10:00,113.58,113.58,113.32,113.34,23137.0,97.0005,97.0005,96.7784,96.7955,23137.0
2019-12-30 10:15:00,113.31,113.36,113.2,113.25,17139.0,96.7699,96.8126,96.6759,96.7186,17139.0
2019-12-30 10:20:00,113.25,113.28,113.03,113.03,15204.0,96.7186,96.7443,96.5308,96.5308,15204.0
2019-12-30 10:25:00,113.01,113.11,112.98,113.03,19854.0,96.5137,96.5991,96.4881,96.5308,19854.0
2019-12-30 10:30:00,113.03,113.07,112.89,113.03,10711.0,96.5308,96.5649,96.4112,96.5308,10711.0
2019-12-30 10:35:00,113.04,113.16,113.03,113.16,8436.0,96.5393,96.6418,96.5308,96.6418,8436.0
2019-12-30 10:40:00,113.15,113.22,113.08,113.17,29894.0,96.6332,96.693,96.5735,96.6503,29894.0
2019-12-30 10:45:00,113.15,113.17,112.97,113.0,31056.0,96.6332,96.6503,96.4795,96.5051,31056.0
2019-12-30 10:50:00,112.99,113.01,112.91,113.01,10030.0,96.4966,96.5137,96.4283,96.5137,10030.0
2019-12-30 10:55:00,112.99,113.0,112.83,112.97,16854.0,96.4966,96.5051,96.36,96.4795,16854.0
2019-12-30 11:00:00,112.98,113.0,112.9,112.95,12642.0,96.4881,96.5051,96.4197,96.4624,12642.0
2019-12-30 11:05:00,112.92,112.95,112.83,112.85,12799.0,96.4368,96.4624,96.36,96.377,12799.0
2019-12-30 11:10:00,112.87,112.89,112.84,112.88,15247.0,96.3941,96.4112,96.3685,96.4027,15247.0
2019-12-30 11:15:00,112.89,112.98,112.85,112.98,27319.0,96.4112,96.4881,96.377,96.4881,27319.0
2019-12-30 11:20:00,112.98,113.0,112.92,112.98,13682.0,96.4881,96.5051,96.4368,96.4881,13682.0
2019-12-30 11:25:00,112.97,112.99,112.92,112.95,19467.0,96.4795,96.4966,96.4368,96.4624,19467.0
2019-12-30 11:30:00,112.96,113.02,112.93,112.94,11865.0,96.471,96.5222,96.4454,96.4539,11865.0
2019-12-30 11:35:00,112.94,113.0,112.94,112.99,8913.0,96.4539,96.5051,96.4539,96.4966,8913.0
2019-12-30 11:40:00,112.98,113.1,112.97,113.1,16006.0,96.4881,96.5905,96.4795,96.5905,16006.0
2019-12-30 11:45:00,113.11,113.14,113.02,113.02,19525.0,96.5991,96.6247,96.5222,96.5222,19525.0
2019-12-30 11:50:00,113.0,113.08,112.98,112.98,8387.0,96.5051,96.5735,96.4881,96.4881,8387.0
2019-12-30 11:55:00,112.98,112.99,112.9,112.91,11573.0,96.4881,96.4966,96.4197,96.4283,11573.0
2019-12-30 12:00:00,112.92,112.99,112.91,112.96,4590.0,96.4368,96.4966,96.4283,96.471,4590.0
2019-12-30 12:05:00,112.95,112.95,112.89,112.92,5749.0,96.4624,96.4624,96.4112,96.4368,5749.0
2019-12-30 12:10:00,112.93,112.97,112.91,112.97,7024.0,96.4454,96.4795,96.4283,96.4795,7024.0
2019-12-30 12:15:00,112.94,113.0,112.93,112.97,6214.0,96.4539,96.5051,96.4454,96.4795,6214.0
2019-12-30 12:20:00,112.96,112.98,112.92,112.93,5227.0,96.471,96.4881,96.4368,96.4454,5227.0
2019-12-30 12:25:00,112.94,112.99,112.93,112.93,6535.0,96.4539,96.4966,96.4454,96.4454,6535.0
2019-12-30 12:30:00,112.9,112.91,112.85,112.88,5750.0,96.4197,96.4283,96.377,96.4027,5750.0
2019-12-30 12:35:00,112.87,112.91,112.85,112.9,6627.0,96.3941,96.4283,96.377,96.4197,6627.0
2019-12-30 12:40:00,112.88,112.89,112.86,112.89,4457.0,96.4027,96.4112,96.3856,96.4112,4457.0
2019-12-30 12:45:00,112.89,112.96,112.85,112.95,7690.0,96.4112,96.471,96.377,96.4624,7690.0
2019-12-30 12:50:00,112.95,112.98,112.88,112.88,17435.0,96.4624,96.4881,96.4027,96.4027,17435.0
2019-12-30 12:55:00,112.88,112.94,112.86,112.87,4445.0,96.4027,96.4539,96.3856,96.3941,4445.0
2019-12-30 13:00:00,112.85,112.86,112.75,112.75,8416.0,96.377,96.3856,96.2916,96.2916,8416.0
2019-12-30 13:05:00,112.75,112.79,112.74,112.74,5560.0,96.2916,96.3258,96.2831,96.2831,5560.0
2019-12-30 13:10:00,112.73,112.82,112.72,112.82,8229.0,96.2745,96.3514,96.266,96.3514,8229.0
2019-12-30 13:15:00,112.82,112.82,112.76,112.77,9119.0,96.3514,96.3514,96.3002,96.3087,9119.0
2019-12-30 13:20:00,112.77,112.78,112.71,112.78,13392.0,96.3087,96.3173,96.2575,96.3173,13392.0
2019-12-30 13:25:00,112.78,112.8,112.69,112.7,9902.0,96.3173,96.3343,96.2404,96.2489,9902.0
2019-12-30 13:30:00,112.7,112.72,112.69,112.69,4052.0,96.2489,96.266,96.2404,96.2404,4052.0
2019-12-30 13:35:00,112.7,112.75,112.69,112.75,4562.0,96.2489,96.2916,96.2404,96.2916,4562.0
2019-12-30 13:40:00,112.76,112.78,112.7,112.78,12631.0,96.3002,96.3173,96.2489,96.3173,12631.0
2019-12-30 13:45:00,112.78,112.79,112.73,112.76,11172.0,96.3173,96.3258,96.2745,96.3002,11172.0
2019-12-30 13:50:00,112.76,112.76,112.73,112.73,5264.0,96.3002,96.3002,96.2745,96.2745,5264.0
2019-12-30 13:55:00,112.73,112.77,112.73,112.75,7659.0,96.2745,96.3087,96.2745,96.2916,7659.0
2019-12-30 14:00:00,112.74,112.76,112.62,112.64,11311.0,96.2831,96.3002,96.1806,96.1977,11311.0
2019-12-30 14:05:00,112.63,112.67,112.58,112.58,8651.0,96.1891,96.2233,96.1464,96.1464,8651.0
2019-12-30 14:10:00,112.59,112.61,112.56,112.56,4675.0,96.155,96.1721,96.1294,96.1294,4675.0
2019-12-30 14:15:00,112.56,112.61,112.56,112.58,6122.0,96.1294,96.1721,96.1294,96.1464,6122.0
2019-12-30 14:20:00,112.59,112.64,112.53,112.55,10009.0,96.155,96.1977,96.1037,96.1208,10009.0
2019-12-30 14:25:00,112.56,112.63,112.56,112.63,8887.0,96.1294,96.1891,96.1294,96.1891,8887.0
2019-12-30 14:30:00,112.62,112.67,112.61,112.66,7714.0,96.1806,96.2233,96.1721,96.2148,7714.0
2019-12-30 14:35:00,112.66,112.71,112.64,112.71,9460.0,96.2148,96.2575,96.1977,96.2575,9460.0
2019-12-30 14:40:00,112.7,112.78,112.66,112.77,9980.0,96.2489,96.3173,96.2148,96.3087,9980.0
2019-12-30 14:45:00,112.78,112.79,112.75,112.78,9062.0,96.3173,96.3258,96.2916,96.3173,9062.0
2019-12-30 14:50:00,112.77,112.8,112.74,112.77,13135.0,96.3087,96.3343,96.2831,96.3087,13135.0
2019-12-30 14:55:00,112.76,112.78,112.75,112.76,7015.0,96.3002,96.3173,96.2916,96.3002,7015.0
2019-12-30 15:00:00,112.76,112.84,112.75,112.84,14363.0,96.3002,96.3685,96.2916,96.3685,14363.0
2019-12-30 15:05:00,112.84,112.87,112.82,112.82,11778.0,96.3685,96.3941,96.3514,96.3514,11778.0
2019-12-30 15:10:00,112.82,112.85,112.77,112.79,28997.0,96.3514,96.377,96.3087,96.3258,28997.0
2019-12-30 15:15:00,112.8,112.87,112.78,112.87,10508.0,96.3343,96.3941,96.3173,96.3941,10508.0
2019-12-30 15:20:00,112.86,112.87,112.82,112.84,8675.0,96.3856,96.3941,96.3514,96.3685,8675.0
2019-12-30 15:25:00,112.84,112.84,112.81,112.83,13075.0,96.3685,96.3685,96.3429,96.36,13075.0
2019-12-30 15:30:00,112.83,112.89,112.76,112.8,16560.0,96.36,96.4112,96.3002,96.3343,16560.0
2019-12-30 15:35:00,112.8,112.85,112.77,112.84,13247.0,96.3343,96.377,96.3087,96.3685,13247.0
2019-12-30 15:40:00,112.85,112.87,112.79,112.8,11895.0,96.377,96.3941,96.3258,96.3343,11895.0
2019-12-30 15:45:00,112.79,112.83,112.74,112.82,21755.0,96.3258,96.36,96.2831,96.3514,21755.0
2019-12-30 15:50:00,112.81,112.94,112.75,112.9,39091.0,96.3429,96.4539,96.2916,96.4197,39091.0
2019-12-30 15:55:00,112.9,112.96,112.81,112.95,110144.0,96.4197,96.471,96.3429,96.4624,110144.0
2019-12-31 09:30:00,113.0,113.06,112.75,112.93,51783.0,96.5051,96.5564,96.2916,96.4454,51783.0
2019-12-31 09:35:00,112.9,113.01,112.81,112.94,19014.0,96.4197,96.5137,96.3429,96.4539,19014.0
2019-12-31 09:40:00,112.97,113.0,112.62,112.68,8953.0,96.4795,96.5051,96.1806,96.2318,8953.0
2019-12-31 09:45:00,112.73,112.89,112.65,112.73,14443.0,96.2745,96.4112,96.2062,96.2745,14443.0
2019-12-31 09:50:00,112.77,112.8,112.58,112.62,15411.0,96.3087,96.3343,96.1464,96.1806,15411.0
2019-12-31 09:55:00,112.63,112.68,112.54,112.65,13604.0,96.1891,96.2318,96.1123,96.2062,13604.0
2019-12-31 10:00:00,112.65,112.69,112.47,112.51,16333.0,96.2062,96.2404,96.0525,96.0867,16333.0
2019-12-31 10:05:00,112.51,112.59,112.51,112.53,16098.0,96.0867,96.155,96.0867,96.1037,16098.0
2019-12-31 10:10:00,112.54,112.57,112.37,112.38,16103.0,96.1123,96.1379,95.9671,95.9756,16103.0
2019-12-31 10:15:00,112.38,112.49,112.35,112.49,13343.0,95.9756,96.0696,95.95,96.0696,13343.0
2019-12-31 10:20:00,112.48,112.51,112.38,112.39,37055.0,96.061,96.0867,95.9756,95.9842,37055.0
2019-12-31 10:25:00,112.39,112.43,112.31,112.31,11248.0,95.9842,96.0183,95.9159,95.9159,11248.0
2019-12-31 10:30:00,112.31,112.31,112.2,112.28,11356.0,95.9159,95.9159,95.8219,95.8902,11356.0
2019-12-31 10:35:00,112.31,112.45,112.3,112.43,10179.0,95.9159,96.0354,95.9073,96.0183,10179.0
2019-12-31 10:40:00,112.45,112.58,112.42,112.57,9534.0,96.0354,96.1464,96.0098,96.1379,9534.0
2019-12-31 10:45:00,112.57,112.66,112.54,112.57,11971.0,96.1379,96.2148,96.1123,96.1379,11971.0
2019-12-31 10:50:00,112.58,112.59,112.51,112.56,11365.0,96.1464,96.155,96.0867,96.1294,11365.0
2019-12-31 10:55:00,112.56,112.57,112.45,112.48,30871.0,96.1294,96.1379,96.0354,96.061,30871.0
2019-12-31 11:00:00,112.45,112.49,112.43,112.48,8715.0,96.0354,96.0696,96.0183,96.061,8715.0
2019-12-31 11:05:00,112.5,112.6,112.46,112.49,8588.0,96.0781,96.1635,96.044,96.0696,8588.0
2019-12-31 11:10:00,112.51,112.52,112.43,112.5,9095.0,96.0867,96.0952,96.0183,96.0781,9095.0
2019-12-31 11:15:00,112.5,112.58,112.45,112.58,9597.0,96.0781,96.1464,96.0354,96.1464,9597.0
2019-12-31 11:20:00,112.59,112.61,112.48,112.49,6585.0,96.155,96.1721,96.061,96.0696,6585.0
2019-12-31 11:25:00,112.5,112.52,112.44,112.46,9236.0,96.0781,96.0952,96.0269,96.044,9236.0
2019-12-31 11:30:00,112.44,112.48,112.41,112.43,14528.0,96.0269,96.061,96.0013,96.0183,14528.0
2019-12-31 11:35:00,112.43,112.54,112.43,112.48,14951.0,96.0183,96.1123,96.0183,96.061,14951.0
2019-12-31 11:40:00,112.48,112.49,112.41,112.49,17995.0,96.061,96.0696,96.0013,96.0696,17995.0
2019-12-31 11:45:00,112.49,112.56,112.46,112.51,15787.0,96.0696,96.1294,96.044,96.0867,15787.0
2019-12-31 11:50:00,112.53,112.53,112.42,112.42,12343.0,96.1037,96.1037,96.0098,96.0098,12343.0
2019-12-31 11:55:00,112.4,112.4,112.28,112.32,14312.0,95.9927,95.9927,95.8902,95.9244,14312.0
2019-12-31 12:00:00,112.32,112.38,112.29,112.38,10077.0,95.9244,95.9756,95.8988,95.9756,10077.0
2019-12-31 12:05:00,112.4,112.5,112.39,112.5,7346.0,95.9927,96.0781,95.9842,96.0781,7346.0
2019-12-31 12:10:00,112.52,112.52,112.46,112.5,10408.0,96.0952,96.0952,96.044,96.0781,10408.0
2019-12-31 12:15:00,112.51,112.51,112.39,112.39,6239.0,96.0867,96.0867,95.9842,95.9842,6239.0
2019-12-31 12:20:00,112.39,112.41,112.35,112.41,15933.0,95.9842,96.0013,95.95,96.0013,15933.0
2019-12-31 12:25:00,112.41,112.47,112.4,112.44,7639.0,96.0013,96.0525,95.9927,96.0269,7639.0
2019-12-31 12:30:00,112.45,112.54,112.43,112.53,5729.0,96.0354,96.1123,96.0183,96.1037,5729.0
2019-12-31 12:35:00,112.54,112.55,112.46,112.52,5622.0,96.1123,96.1208,96.044,96.0952,5622.0
2019-12-31 12:40:00,112.54,112.54,112.47,112.48,4998.0,96.1123,96.1123,96.0525,96.061,4998.0
2019-12-31 12:45:00,112.49,112.52,112.45,112.52,7488.0,96.0696,96.0952,96.0354,96.0952,7488.0
2019-12-31 12:50:00,112.52,112.59,112.49,112.58,6542.0,96.0952,96.155,96.0696,96.1464,6542.0
2019-12-31 12:55:00,112.59,112.64,112.58,112.61,15022.0,96.155,96.1977,96.1464,96.1721,15022.0
2019-12-31 13:00:00,112.62,112.7,112.61,112.63,7356.0,96.1806,96.2489,96.1721,96.1891,7356.0
2019-12-31 13:05:00,112.64,112.72,112.64,112.7,3778.0,96.1977,96.266,96.1977,96.2489,3778.0
2019-12-31 13:10:00,112.69,112.73,112.69,112.73,5023.0,96.2404,96.2745,96.2404,96.2745,5023.0
2019-12-31 13:15:00,112.73,112.8,112.71,112.75,15166.0,96.2745,96.3343,96.2575,96.2916,15166.0
2019-12-31 13:20:00,112.75,112.8,112.74,112.74,8317.0,96.2916,96.3343,96.2831,96.2831,8317.0
2019-12-31 13:25:00,112.74,112.78,112.7,112.71,8924.0,96.2831,96.3173,96.2489,96.2575,8924.0
2019-12-31 13:30:00,112.72,112.73,112.69,112.73,7899.0,96.266,96.2745,96.2404,96.2745,7899.0
2019-12-31 13:35:00,112.72,112.8,112.7,112.78,8496.0,96.266,96.3343,96.2489,96.3173,8496.0
2019-12-31 13:40:00,112.79,112.82,112.77,112.77,6907.0,96.3258,96.3514,96.3087,96.3087,6907.0
2019-12-31 13:45:00,112.79,112.85,112.76,112.82,8164.0,96.3258,96.377,96.3002,96.3514,8164.0
2019-12-31 13:50:00,112.82,112.83,112.76,112.81,9331.0,96.3514,96.36,96.3002,96.3429,9331.0
2019-12-31 13:55:00,112.79,112.81,112.77,112.78,5624.0,96.3258,96.3429,96.3087,96.3173,5624.0
2019-12-31 14:00:00,112.8,112.8,112.71,112.73,7411.0,96.3343,96.3343,96.2575,96.2745,7411.0
2019-12-31 14:05:00,112.74,112.78,112.72,112.73,7905.0,96.2831,96.3173,96.266,96.2745,7905.0
2019-12-31 14:10:00,112.74,112.74,112.69,112.7,8773.0,96.2831,96.2831,96.2404,96.2489,8773.0
2019-12-31 14:15:00,112.71,112.73,112.67,112.73,13036.0,96.2575,96.2745,96.2233,96.2745,13036.0
2019-12-31 14:20:00,112.72,112.8,112.72,112.8,9144.0,96.266,96.3343,96.266,96.3343,9144.0
2019-12-31 14:25:00,112.79,112.86,112.78,112.84,11537.0,96.3258,96.3856,96.3173,96.3685,11537.0
2019-12-31 14:30:00,112.86,112.86,112.78,112.81,10399.0,96.3856,96.3856,96.3173,96.3429,10399.0
2019-12-31 14:35:00,112.83,112.86,112.78,112.83,41758.0,96.36,96.3856,96.3173,96.36,41758.0
2019-12-31 14:40:00,112.82,112.87,112.81,112.85,23491.0,96.3514,96.3941,96.3429,96.377,23491.0
2019-12-31 14:45:00,112.85,112.91,112.82,112.89,14786.0,96.377,96.4283,96.3514,96.4112,14786.0
2019-12-31 14:50:00,112.89,112.9,112.86,112.88,4913.0,96.4112,96.4197,96.3856,96.4027,4913.0
2019-12-31 14:55:00,112.87,112.88,112.8,112.84,10222.0,96.3941,96.4027,96.3343,96.3685,10222.0
2019-12-31 15:00:00,112.83,112.87,112.78,112.87,16755.0,96.36,96.3941,96.3173,96.3941,16755.0
2019-12-31 15:05:00,112.86,112.88,112.82,112.85,9424.0,96.3856,96.4027,96.3514,96.377,9424.0
2019-12-31 15:10:00,112.86,112.95,112.85,112.94,14523.0,96.3856,96.4624,96.377,96.4539,14523.0
2019-12-31 15:15:00,112.94,112.97,112.88,112.93,11413.0,96.4539,96.4795,96.4027,96.4454,11413.0
2019-12-31 15:20:00,112.93,112.98,112.93,112.98,12665.0,96.4454,96.4881,96.4454,96.4881,12665.0
2019-12-31 15:25:00,112.99,113.08,112.99,113.05,18412.0,96.4966,96.5735,96.4966,96.5478,18412.0
2019-12-31 15:30:00,113.07,113.12,113.04,113.1,34360.0,96.5649,96.6076,96.5393,96.5905,34360.0
2019-12-31 15:35:00,113.09,113.14,113.06,113.13,21400.0,96.582,96.6247,96.5564,96.6162,21400.0
2019-12-31 15:40:00,113.13,113.18,113.13,113.16,23555.0,96.6162,96.6589,96.6162,96.6418,23555.0
2019-12-31 15:45:00,113.17,113.18,113.14,113.17,27575.0,96.6503,96.6589,96.6247,96.6503,27575.0
2019-12-31 15:50:00,113.18,113.46,113.14,113.43,87861.0,96.6589,96.898,96.6247,96.8724,87861.0
2019-12-31 15:55:00,113.41,113.45,113.21,113.4,290054.0,96.8553,96.8894,96.6845,96.8467,290054.0
2020-01-02 09:30:00,114.46,114.91,114.3,114.54,238552.0,97.752,98.1363,97.6154,97.8203,238552.0
2020-01-02 09:35:00,114.56,114.83,114.25,114.25,116903.0,97.8374,98.068,97.5727,97.5727,116903.0
2020-01-02 09:40:00,114.29,114.54,114.2,114.21,27993.0,97.6068,97.8203,97.53,97.5385,27993.0
2020-01-02 09:45:00,114.21,114.23,114.0,114.02,64399.0,97.5385,97.5556,97.3592,97.3762,64399.0
2020-01-02 09:50:00,114.03,114.16,114.0,114.03,76554.0,97.3848,97.4958,97.3592,97.3848,76554.0
2020-01-02 09:55:00,114.03,114.15,113.99,114.0,60308.0,97.3848,97.4873,97.3506,97.3592,60308.0
2020-01-02 10:00:00,114.01,114.08,113.76,113.77,56451.0,97.3677,97.4275,97.1542,97.1627,56451.0
2020-01-02 10:05:00,113.76,113.8,113.63,113.63,20254.0,97.1542,97.1884,97.0432,97.0432,20254.0
2020-01-02 10:10:00,113.65,113.65,113.34,113.34,30732.0,97.0603,97.0603,96.7955,96.7955,30732.0
2020-01-02 10:15:00,113.34,113.63,113.29,113.61,42420.0,96.7955,97.0432,96.7528,97.0261,42420.0
2020-01-02 10:20:00,113.59,113.77,113.59,113.76,26590.0,97.009,97.1627,97.009,97.1542,26590.0
2020-01-02 10:25:00,113.78,113.91,113.72,113.91,39247.0,97.1713,97.2823,97.12,97.2823,39247.0
2020-01-02 10:30:00,113.9,113.91,113.76,113.86,27372.0,97.2738,97.2823,97.1542,97.2396,27372.0
2020-01-02 10:35:00,113.85,113.85,113.68,113.74,19314.0,97.2311,97.2311,97.0859,97.1371,19314.0
2020-01-02 10:40:00,113.73,113.73,113.58,113.62,26693.0,97.1286,97.1286,97.0005,97.0346,26693.0
2020-01-02 10:45:00,113.61,113.61,113.38,113.5,23976.0,97.0261,97.0261,96.8297,96.9322,23976.0
2020-01-02 10:50:00,113.5,113.51,113.28,113.3,38937.0,96.9322,96.9407,96.7443,96.7613,38937.0
2020-01-02 10:55:00,113.31,113.44,113.27,113.38,29298.0,96.7699,96.8809,96.7357,96.8297,29298.0
2020-01-02 11:00:00,113.38,113.52,113.37,113.44,24804.0,96.8297,96.9492,96.8211,96.8809,24804.0
2020-01-02 11:05:00,113.45,113.59,113.44,113.57,31930.0,96.8894,97.009,96.8809,96.9919,31930.0
2020-01-02 11:10:00,113.57,113.67,113.56,113.6,25672.0,96.9919,97.0773,96.9834,97.0176,25672.0
2020-01-02 11:15:00,113.6,113.65,113.49,113.54,15600.0,97.0176,97.0603,96.9236,96.9663,15600.0
2020-01-02 11:20:00,113.53,113.57,113.41,113.56,27000.0,96.9578,96.9919,96.8553,96.9834,27000.0
2020-01-02 11:25:00,113.61,113.63,113.44,113.46,24891.0,97.0261,97.0432,96.8809,96.898,24891.0
2020-01-02 11:30:00,113.45,113.46,113.18,113.19,40222.0,96.8894,96.898,96.6589,96.6674,40222.0
2020-01-02 11:35:00,113.17,113.26,113.1,113.23,15193.0,96.6503,96.7272,96.5905,96.7016,15193.0
2020-01-02 11:40:00,113.23,113.38,113.2,113.38,13549.0,96.7016,96.8297,96.6759,96.8297,13549.0
2020-01-02 11:45:00,113.39,113.42,113.35,113.37,9778.0,96.8382,96.8638,96.804,96.8211,9778.0
2020-01-02 11:50:00,113.37,113.5,113.37,113.42,14594.0,96.8211,96.9322,96.8211,96.8638,14594.0
2020-01-02 11:55:00,113.43,113.43,113.31,113.4,17122.0,96.8724,96.8724,96.7699,96.8467,17122.0
2020-01-02 12:00:00,113.38,113.39,113.25,113.38,15449.0,96.8297,96.8382,96.7186,96.8297,15449.0
2020-01-02 12:05:00,113.39,113.45,113.35,113.44,19186.0,96.8382,96.8894,96.804,96.8809,19186.0
2020-01-02 12:10:00,113.43,113.46,113.38,113.4,15760.0,96.8724,96.898,96.8297,96.8467,15760.0
2020-01-02 12:15:00,113.41,113.55,113.37,113.54,18345.0,96.8553,96.9749,96.8211,96.9663,18345.0
2020-01-02 12:20:00,113.54,113.56,113.4,113.46,15600.0,96.9663,96.9834,96.8467,96.898,15600.0
2020-01-02 12:25:00,113.45,113.52,113.45,113.5,14348.0,96.8894,96.9492,96.8894,96.9322,14348.0
2020-01-02 12:30:00,113.49,113.52,113.38,113.45,11904.0,96.9236,96.9492,96.8297,96.8894,11904.0
2020-01-02 12:35:00,113.45,113.58,113.44,113.56,16716.0,96.8894,97.0005,96.8809,96.9834,16716.0
2020-01-02 12:40:00,113.55,113.68,113.54,113.68,12473.0,96.9749,97.0859,96.9663,97.0859,12473.0
2020-01-02 12:45:00,113.68,113.7,113.59,113.67,14589.0,97.0859,97.103,97.009,97.0773,14589.0
2020-01-02 12:50:00,113.68,113.72,113.61,113.66,21067.0,97.0859,97.12,97.0261,97.0688,21067.0
2020-01-02 12:55:00,113.66,113.78,113.66,113.76,18380.0,97.0688,97.1713,97.0688,97.1542,18380.0
2020-01-02 13:00:00,113.76,113.78,113.62,113.69,12625.0,97.1542,97.1713,97.0346,97.0944,12625.0
2020-01-02 13:05:00,113.7,113.71,113.64,113.66,11777.0,97.103,97.1115,97.0517,97.0688,11777.0
2020-01-02 13:10:00,113.66,113.71,113.65,113.69,15978.0,97.0688,97.1115,97.0603,97.0944,15978.0
2020-01-02 13:15:00,113.69,113.76,113.67,113.73,14905.0,97.0944,97.1542,97.0773,97.1286,14905.0
2020-01-02 13:20:00,113.73,113.78,113.68,113.71,15368.0,97.1286,97.1713,97.0859,97.1115,15368.0
2020-01-02 13:25:00,113.71,113.75,113.66,113.69,33804.0,97.1115,97.1457,97.0688,97.0944,33804.0
2020-01-02 13:30:00,113.7,113.84,113.7,113.77,27753.0,97.103,97.2225,97.103,97.1627,27753.0
2020-01-02 13:35:00,113.77,113.84,113.74,113.83,9819.0,97.1627,97.2225,97.1371,97.214,9819.0
2020-01-02 13:40:00,113.83,113.84,113.73,113.78,15713.0,97.214,97.2225,97.1286,97.1713,15713.0
2020-01-02 13:45:00,113.78,113.86,113.75,113.86,20294.0,97.1713,97.2396,97.1457,97.2396,20294.0
2020-01-02 13:50:00,113.85,113.85,113.78,113.83,20878.0,97.2311,97.2311,97.1713,97.214,20878.0
2020-01-02 13:55:00,113.83,113.98,113.83,113.98,26563.0,97.214,97.3421,97.214,97.3421,26563.0
2020-01-02 14:00:00,113.98,114.12,113.96,114.12,29867.0,97.3421,97.4616,97.325,97.4616,29867.0
2020-01-02 14:05:00,114.11,114.2,114.1,114.19,20430.0,97.4531,97.53,97.4446,97.5214,20430.0
2020-01-02 14:10:00,114.2,114.22,114.15,114.22,27373.0,97.53,97.5471,97.4873,97.5471,27373.0
2020-01-02 14:15:00,114.22,114.28,114.11,114.27,29296.0,97.5471,97.5983,97.4531,97.5898,29296.0
2020-01-02 14:20:00,114.27,114.38,114.26,114.38,25758.0,97.5898,97.6837,97.5812,97.6837,25758.0
2020-01-02 14:25:00,114.38,114.39,114.26,114.3,29273.0,97.6837,97.6922,97.5812,97.6154,29273.0
2020-01-02 14:30:00,114.3,114.31,114.19,114.21,39750.0,97.6154,97.6239,97.5214,97.5385,39750.0
2020-01-02 14:35:00,114.21,114.31,114.21,114.27,33600.0,97.5385,97.6239,97.5385,97.5898,33600.0
2020-01-02 14:40:00,114.28,114.44,114.27,114.43,36097.0,97.5983,97.7349,97.5898,97.7264,36097.0
2020-01-02 14:45:00,114.42,114.49,114.36,114.46,20730.0,97.7179,97.7776,97.6666,97.752,20730.0
2020-01-02 14:50:00,114.47,114.51,114.34,114.34,30465.0,97.7606,97.7947,97.6495,97.6495,30465.0
2020-01-02 14:55:00,114.35,114.48,114.34,114.45,33588.0,97.6581,97.7691,97.6495,97.7435,33588.0
2020-01-02 15:00:00,114.46,114.47,114.42,114.43,21567.0,97.752,97.7606,97.7179,97.7264,21567.0
2020-01-02 15:05:00,114.44,114.45,114.34,114.41,30773.0,97.7349,97.7435,97.6495,97.7093,30773.0
2020-01-02 15:10:00,114.41,114.51,114.4,114.47,26593.0,97.7093,97.7947,97.7008,97.7606,26593.0
2020-01-02 15:15:00,114.47,114.48,114.39,114.4,29602.0,97.7606,97.7691,97.6922,97.7008,29602.0
2020-01-02 15:20:00,114.4,114.47,114.37,114.38,23644.0,97.7008,97.7606,97.6752,97.6837,23644.0
2020-01-02 15:25:00,114.38,114.41,114.32,114.33,24348.0,97.6837,97.7093,97.6325,97.641,24348.0
2020-01-02 15:30:00,114.34,114.43,114.3,114.41,36368.0,97.6495,97.7264,97.6154,97.7093,36368.0
2020-01-02 15:35:00,114.41,114.42,114.33,114.36,26006.0,97.7093,97.7179,97.641,97.6666,26006.0
2020-01-02 15:40:00,114.37,114.39,114.33,114.35,39174.0,97.6752,97.6922,97.641,97.6581,39174.0
2020-01-02 15:45:00,114.35,114.46,114.34,114.46,33984.0,97.6581,97.752,97.6495,97.752,33984.0
2020-01-02 15:50:00,114.5,114.56,114.46,114.56,64730.0,97.7862,97.8374,97.752,97.8374,64730.0
2020-01-02 15:55:00,114.57,114.66,114.5,114.6,170025.0,97.846,97.9228,97.7862,97.8716,170025.0
2020-01-03 09:30:00,113.16,113.49,113.05,113.41,113517.0,96.6418,96.9236,96.5478,96.8553,113517.0
2020-01-03 09:35:00,113.42,113.78,113.24,113.74,29033.0,96.8638,97.1713,96.7101,97.1371,29033.0
2020-01-03 09:40:00,113.78,114.18,113.77,114.15,21925.0,97.1713,97.5129,97.1627,97.4873,21925.0
2020-01-03 09:45:00,114.09,114.21,113.84,113.91,16824.0,97.436,97.5385,97.2225,97.2823,16824.0
2020-01-03 09:50:00,113.88,113.92,113.7,113.72,14029.0,97.2567,97.2908,97.103,97.12,14029.0
2020-01-03 09:55:00,113.71,113.85,113.64,113.84,15168.0,97.1115,97.2311,97.0517,97.2225,15168.0
2020-01-03 10:00:00,113.79,113.84,113.56,113.68,27150.0,97.1798,97.2225,96.9834,97.0859,27150.0
2020-01-03 10:05:00,113.63,113.98,113.62,113.93,22426.0,97.0432,97.3421,97.0346,97.2994,22426.0
2020-01-03 10:10:00,113.93,113.96,113.78,113.91,13534.0,97.2994,97.325,97.1713,97.2823,13534.0
2020-01-03 10:15:00,113.93,114.01,113.8,113.8,6983.0,97.2994,97.3677,97.1884,97.1884,6983.0
2020-01-03 10:20:00,113.82,113.88,113.76,113.83,12341.0,97.2054,97.2567,97.1542,97.214,12341.0
2020-01-03 10:25:00,113.84,114.3,113.82,114.3,20979.0,97.2225,97.6154,97.2054,97.6154,20979.0
2020-01-03 10:30:00,114.29,114.35,114.19,114.22,18625.0,97.6068,97.6581,97.5214,97.5471,18625.0
2020-01-03 10:35:00,114.2,114.41,114.13,114.33,35291.0,97.53,97.7093,97.4702,97.641,35291.0
2020-01-03 10:40:00,114.32,114.4,114.29,114.32,15714.0,97.6325,97.7008,97.6068,97.6325,15714.0
2020-01-03 10:45:00,114.33,114.36,114.19,114.22,11273.0,97.641,97.6666,97.5214,97.5471,11273.0
2020-01-03 10:50:00,114.18,114.19,113.92,113.94,10648.0,97.5129,97.5214,97.2908,97.3079,10648.0
2020-01-03 10:55:00,113.94,113.97,113.85,113.92,9915.0,97.3079,97.3335,97.2311,97.2908,9915.0
2020-01-03 11:00:00,113.89,113.89,113.77,113.87,12717.0,97.2652,97.2652,97.1627,97.2481,12717.0
2020-01-03 11:05:00,113.85,113.92,113.73,113.78,29902.0,97.2311,97.2908,97.1286,97.1713,29902.0
2020-01-03 11:10:00,113.77,113.78,113.68,113.75,12816.0,97.1627,97.1713,97.0859,97.1457,12816.0
2020-01-03 11:15:00,113.75,113.87,113.73,113.87,19720.0,97.1457,97.2481,97.1286,97.2481,19720.0
2020-01-03 11:20:00,113.88,113.92,113.79,113.83,10485.0,97.2567,97.2908,97.1798,97.214,10485.0
2020-01-03 11:25:00,113.83,113.95,113.82,113.9,8557.0,97.214,97.3165,97.2054,97.2738,8557.0
2020-01-03 11:30:00,113.89,114.02,113.88,114.02,8043.0,97.2652,97.3762,97.2567,97.3762,8043.0
2020-01-03 11:35:00,113.99,114.03,113.92,113.99,22529.0,97.3506,97.3848,97.2908,97.3506,22529.0
2020-01-03 11:40:00,113.98,114.01,113.92,113.98,7763.0,97.3421,97.3677,97.2908,97.3421,7763.0
2020-01-03 11:45:00,113.98,114.09,113.98,114.01,17302.0,97.3421,97.436,97.3421,97.3677,17302.0
2020-01-03 11:50:00,114.02,114.11,114.0,114.09,8567.0,97.3762,97.4531,97.3592,97.436,8567.0
2020-01-03 11:55:00,114.07,114.16,114.07,114.16,10878.0,97.4189,97.4958,97.4189,97.4958,10878.0
2020-01-03 12:00:00,114.15,114.32,114.14,114.3,8293.0,97.4873,97.6325,97.4787,97.6154,8293.0
2020-01-03 12:05:00,114.3,114.33,114.2,114.25,8685.0,97.6154,97.641,97.53,97.5727,8685.0
2020-01-03 12:10:00,114.22,114.31,114.14,114.15,14782.0,97.5471,97.6239,97.4787,97.4873,14782.0
2020-01-03 12:15:00,114.13,114.21,114.12,114.16,8277.0,97.4702,97.5385,97.4616,97.4958,8277.0
2020-01-03 12:20:00,114.18,114.18,114.12,114.14,10464.0,97.5129,97.5129,97.4616,97.4787,10464.0
2020-01-03 12:25:00,114.15,114.23,114.06,114.08,28612.0,97.4873,97.5556,97.4104,97.4275,28612.0
2020-01-03 12:30:00,114.06,114.17,114.04,114.15,7219.0,97.4104,97.5043,97.3933,97.4873,7219.0
2020-01-03 12:35:00,114.15,114.17,114.04,114.08,14963.0,97.4873,97.5043,97.3933,97.4275,14963.0
2020-01-03 12:40:00,114.09,114.11,114.05,114.06,8376.0,97.436,97.4531,97.4019,97.4104,8376.0
2020-01-03 12:45:00,114.06,114.1,114.03,114.1,10821.0,97.4104,97.4446,97.3848,97.4446,10821.0
2020-01-03 12:50:00,114.12,114.12,114.04,114.06,9221.0,97.4616,97.4616,97.3933,97.4104,9221.0
2020-01-03 12:55:00,114.05,114.08,113.94,113.99,8381.0,97.4019,97.4275,97.3079,97.3506,8381.0
2020-01-03 13:00:00,114.0,114.08,113.99,114.02,7147.0,97.3592,97.4275,97.3506,97.3762,7147.0
2020-01-03 13:05:00,114.03,114.1,114.03,114.08,7105.0,97.3848,97.4446,97.3848,97.4275,7105.0
2020-01-03 13:10:00,114.07,114.08,114.01,114.07,6395.0,97.4189,97.4275,97.3677,97.4189,6395.0
2020-01-03 13:15:00,114.05,114.06,113.97,113.97,11942.0,97.4019,97.4104,97.3335,97.3335,11942.0
2020-01-03 13:20:00,113.97,114.0,113.95,113.96,5791.0,97.3335,97.3592,97.3165,97.325,5791.0
2020-01-03 13:25:00,113.98,114.07,113.98,114.07,7351.0,97.3421,97.4189,97.3421,97.4189,7351.0
2020-01-03 13:30:00,114.07,114.08,113.96,113.96,11651.0,97.4189,97.4275,97.325,97.325,11651.0
2020-01-03 13:35:00,113.95,113.95,113.69,113.86,21496.0,97.3165,97.3165,97.0944,97.2396,21496.0
2020-01-03 13:40:00,113.86,113.93,113.74,113.85,12965.0,97.2396,97.2994,97.1371,97.2311,12965.0
2020-01-03 13:45:00,113.85,113.87,113.78,113.83,14992.0,97.2311,97.2481,97.1713,97.214,14992.0
2020-01-03 13:50:00,113.83,113.86,113.79,113.84,12631.0,97.214,97.2396,97.1798,97.2225,12631.0
2020-01-03 13:55:00,113.83,113.85,113.79,113.82,10589.0,97.214,97.2311,97.1798,97.2054,10589.0
2020-01-03 14:00:00,113.82,113.91,113.7,113.72,16771.0,97.2054,97.2823,97.103,97.12,16771.0
2020-01-03 14:05:00,113.72,113.76,113.64,113.75,12719.0,97.12,97.1542,97.0517,97.1457,12719.0
2020-01-03 14:10:00,113.72,113.85,113.7,113.81,7383.0,97.12,97.2311,97.103,97.1969,7383.0
2020-01-03 14:15:00,113.8,113.97,113.8,113.95,15739.0,97.1884,97.3335,97.1884,97.3165,15739.0
2020-01-03 14:20:00,113.92,114.07,113.91,114.04,14221.0,97.2908,97.4189,97.2823,97.3933,14221.0
2020-01-03 14:25:00,114.07,114.07,113.96,114.04,12485.0,97.4189,97.4189,97.325,97.3933,12485.0
2020-01-03 14:30:00,114.03,114.07,113.96,113.98,8013.0,97.3848,97.4189,97.325,97.3421,8013.0
2020-01-03 14:35:00,113.98,114.06,113.94,114.03,11849.0,97.3421,97.4104,97.3079,97.3848,11849.0
2020-01-03 14:40:00,114.02,114.11,114.02,114.09,10706.0,97.3762,97.4531,97.3762,97.436,10706.0
2020-01-03 14:45:00,114.09,114.15,114.05,114.15,14154.0,97.436,97.4873,97.4019,97.4873,14154.0
2020-01-03 14:50:00,114.13,114.21,114.13,114.2,10676.0,97.4702,97.5385,97.4702,97.53,10676.0
2020-01-03 14:55:00,114.19,114.22,114.14,114.16,13796.0,97.5214,97.5471,97.4787,97.4958,13796.0
2020-01-03 15:00:00,114.16,114.3,114.12,114.26,29417.0,97.4958,97.6154,97.4616,97.5812,29417.0
2020-01-03 15:05:00,114.25,114.25,114.15,114.15,23092.0,97.5727,97.5727,97.4873,97.4873,23092.0
2020-01-03 15:10:00,114.14,114.14,114.08,114.08,20912.0,97.4787,97.4787,97.4275,97.4275,20912.0
2020-01-03 15:15:00,114.07,114.07,113.92,113.98,22056.0,97.4189,97.4189,97.2908,97.3421,22056.0
2020-01-03 15:20:00,113.98,114.05,113.82,113.87,31597.0,97.3421,97.4019,97.2054,97.2481,31597.0
2020-01-03 15:25:00,113.87,113.89,113.75,113.83,20430.0,97.2481,97.2652,97.1457,97.214,20430.0
2020-01-03 15:30:00,113.82,113.85,113.69,113.76,25572.0,97.2054,97.2311,97.0944,97.1542,25572.0
2020-01-03 15:35:00,113.76,113.84,113.72,113.76,32813.0,97.1542,97.2225,97.12,97.1542,32813.0
2020-01-03 15:40:00,113.75,113.85,113.71,113.84,24497.0,97.1457,97.2311,97.1115,97.2225,24497.0
2020-01-03 15:45:00,113.87,113.88,113.68,113.78,37166.0,97.2481,97.2567,97.0859,97.1713,37166.0
2020-01-03 15:50:00,113.76,114.02,113.73,113.98,61014.0,97.1542,97.3762,97.1286,97.3421,61014.0
2020-01-03 15:55:00,113.98,114.07,113.84,113.84,183300.0,97.3421,97.4189,97.2225,97.2225,183300.0
2020-01-06 09:30:00,113.27,113.44,113.1,113.19,89025.0,96.7357,96.8809,96.5905,96.6674,89025.0
2020-01-06 09:35:00,113.26,113.4,113.2,113.4,21518.0,96.7272,96.8467,96.6759,96.8467,21518.0
2020-01-06 09:40:00,113.42,113.62,113.42,113.46,18570.0,96.8638,97.0346,96.8638,96.898,18570.0
2020-01-06 09:45:00,113.42,113.66,113.42,113.57,16643.0,96.8638,97.0688,96.8638,96.9919,16643.0
2020-01-06 09:50:00,113.57,113.75,113.56,113.64,28799.0,96.9919,97.1457,96.9834,97.0517,28799.0
2020-01-06 09:55:00,113.62,113.87,113.59,113.82,30329.0,97.0346,97.2481,97.009,97.2054,30329.0
2020-01-06 10:00:00,113.83,113.94,113.79,113.82,34665.0,97.214,97.3079,97.1798,97.2054,34665.0
2020-01-06 10:05:00,113.83,113.93,113.75,113.92,17002.0,97.214,97.2994,97.1457,97.2908,17002.0
2020-01-06 10:10:00,113.9,114.15,113.9,114.15,26874.0,97.2738,97.4873,97.2738,97.4873,26874.0
2020-01-06 10:15:00,114.17,114.17,113.97,114.06,15386.0,97.5043,97.5043,97.3335,97.4104,15386.0
2020-01-06 10:20:00,114.07,114.11,113.96,113.98,17999.0,97.4189,97.4531,97.325,97.3421,17999.0
2020-01-06 10:25:00,113.98,114.04,113.97,114.02,22451.0,97.3421,97.3933,97.3335,97.3762,22451.0
2020-01-06 10:30:00,114.02,114.07,113.94,114.06,18335.0,97.3762,97.4189,97.3079,97.4104,18335.0
2020-01-06 10:35:00,114.07,114.12,114.02,114.11,17923.0,97.4189,97.4616,97.3762,97.4531,17923.0
2020-01-06 10:40:00,114.11,114.26,114.04,114.24,22412.0,97.4531,97.5812,97.3933,97.5641,22412.0
2020-01-06 10:45:00,114.25,114.25,114.11,114.12,26286.0,97.5727,97.5727,97.4531,97.4616,26286.0
2020-01-06 10:50:00,114.13,114.29,114.11,114.29,19304.0,97.4702,97.6068,97.4531,97.6068,19304.0
2020-01-06 10:55:00,114.28,114.28,114.14,114.16,24428.0,97.5983,97.5983,97.4787,97.4958,24428.0
2020-01-06 11:00:00,114.16,114.16,114.02,114.07,36741.0,97.4958,97.4958,97.3762,97.4189,36741.0
2020-01-06 11:05:00,114.09,114.15,114.08,114.13,11661.0,97.436,97.4873,97.4275,97.4702,11661.0
2020-01-06 11:10:00,114.17,114.21,113.97,114.0,15278.0,97.5043,97.5385,97.3335,97.3592,15278.0
2020-01-06 11:15:00,113.99,114.1,113.97,114.03,34004.0,97.3506,97.4446,97.3335,97.3848,34004.0
2020-01-06 11:20:00,114.01,114.13,113.99,114.07,21736.0,97.3677,97.4702,97.3506,97.4189,21736.0
2020-01-06 11:25:00,114.07,114.14,114.03,114.09,16627.0,97.4189,97.4787,97.3848,97.436,16627.0
2020-01-06 11:30:00,114.1,114.22,114.1,114.15,20985.0,97.4446,97.5471,97.4446,97.4873,20985.0
2020-01-06 11:35:00,114.14,114.21,114.09,114.09,17338.0,97.4787,97.5385,97.436,97.436,17338.0
2020-01-06 11:40:00,114.1,114.13,113.96,113.97,15809.0,97.4446,97.4702,97.325,97.3335,15809.0
2020-01-06 11:45:00,113.98,113.99,113.86,113.86,10064.0,97.3421,97.3506,97.2396,97.2396,10064.0
2020-01-06 11:50:00,113.85,114.02,113.85,113.98,12835.0,97.2311,97.3762,97.2311,97.3421,12835.0
2020-01-06 11:55:00,113.99,114.03,113.98,114.02,8761.0,97.3506,97.3848,97.3421,97.3762,8761.0
2020-01-06 12:00:00,114.0,114.05,113.95,113.97,10215.0,97.3592,97.4019,97.3165,97.3335,10215.0
2020-01-06 12:05:00,113.97,114.03,113.97,114.0,17295.0,97.3335,97.3848,97.3335,97.3592,17295.0
2020-01-06 12:10:00,114.01,114.07,113.98,113.99,12148.0,97.3677,97.4189,97.3421,97.3506,12148.0
2020-01-06 12:15:00,113.98,114.07,113.96,114.07,11984.0,97.3421,97.4189,97.325,97.4189,11984.0
2020-01-06 12:20:00,114.06,114.1,114.03,114.09,8312.0,97.4104,97.4446,97.3848,97.436,8312.0
2020-01-06 12:25:00,114.1,114.14,114.07,114.11,11145.0,97.4446,97.4787,97.4189,97.4531,11145.0
2020-01-06 12:30:00,114.12,114.14,114.07,114.08,18084.0,97.4616,97.4787,97.4189,97.4275,18084.0
2020-01-06 12:35:00,114.07,114.15,114.0,114.15,13276.0,97.4189,97.4873,97.3592,97.4873,13276.0
2020-01-06 12:40:00,114.15,114.3,114.14,114.3,11413.0,97.4873,97.6154,97.4787,97.6154,11413.0
2020-01-06 12:45:00,114.28,114.3,114.24,114.28,7253.0,97.5983,97.6154,97.5641,97.5983,7253.0
2020-01-06 12:50:00,114.27,114.3,114.25,114.27,6915.0,97.5898,97.6154,97.5727,97.5898,6915.0
2020-01-06 12:55:00,114.27,114.36,114.26,114.34,13460.0,97.5898,97.6666,97.5812,97.6495,13460.0
2020-01-06 13:00:00,114.33,114.39,114.28,114.39,10606.0,97.641,97.6922,97.5983,97.6922,10606.0
2020-01-06 13:05:00,114.4,114.48,114.37,114.47,19060.0,97.7008,97.7691,97.6752,97.7606,19060.0
2020-01-06 13:10:00,114.45,114.5,114.42,114.47,20246.0,97.7435,97.7862,97.7179,97.7606,20246.0
2020-01-06 13:15:00,114.47,114.5,114.45,114.48,13115.0,97.7606,97.7862,97.7435,97.7691,13115.0
2020-01-06 13:20:00,114.48,114.48,114.4,114.46,17526.0,97.7691,97.7691,97.7008,97.752,17526.0
2020-01-06 13:25:00,114.47,114.49,114.4,114.43,26549.0,97.7606,97.7776,97.7008,97.7264,26549.0
2020-01-06 13:30:00,114.42,114.5,114.39,114.49,22882.0,97.7179,97.7862,97.6922,97.7776,22882.0
2020-01-06 13:35:00,114.5,114.58,114.47,114.57,11895.0,97.7862,97.8545,97.7606,97.846,11895.0
2020-01-06 13:40:00,114.56,114.6,114.52,114.56,19294.0,97.8374,97.8716,97.8033,97.8374,19294.0
2020-01-06 13:45:00,114.55,114.69,114.54,114.69,20315.0,97.8289,97.9484,97.8203,97.9484,20315.0
2020-01-06 13:50:00,114.7,114.7,114.57,114.6,15466.0,97.957,97.957,97.846,97.8716,15466.0
2020-01-06 13:55:00,114.59,114.59,114.51,114.54,12931.0,97.863,97.863,97.7947,97.8203,12931.0
2020-01-06 14:00:00,114.54,114.54,114.45,114.48,13823.0,97.8203,97.8203,97.7435,97.7691,13823.0
2020-01-06 14:05:00,114.48,114.57,114.46,114.56,12227.0,97.7691,97.846,97.752,97.8374,12227.0
2020-01-06 14:10:00,114.56,114.66,114.55,114.66,17449.0,97.8374,97.9228,97.8289,97.9228,17449.0
2020-01-06 14:15:00,114.66,114.71,114.65,114.69,19686.0,97.9228,97.9655,97.9143,97.9484,19686.0
2020-01-06 14:20:00,114.67,114.75,114.65,114.68,32961.0,97.9314,97.9997,97.9143,97.9399,32961.0
2020-01-06 14:25:00,114.66,114.7,114.63,114.69,19224.0,97.9228,97.957,97.8972,97.9484,19224.0
2020-01-06 14:30:00,114.7,114.82,114.68,114.82,62756.0,97.957,98.0595,97.9399,98.0595,62756.0
2020-01-06 14:35:00,114.83,114.85,114.75,114.82,20144.0,98.068,98.0851,97.9997,98.0595,20144.0
2020-01-06 14:40:00,114.82,114.85,114.79,114.82,23797.0,98.0595,98.0851,98.0338,98.0595,23797.0
2020-01-06 14:45:00,114.83,114.89,114.81,114.87,22311.0,98.068,98.1192,98.0509,98.1022,22311.0
2020-01-06 14:50:00,114.87,114.93,114.86,114.89,17144.0,98.1022,98.1534,98.0936,98.1192,17144.0
2020-01-06 14:55:00,114.9,114.91,114.84,114.85,18988.0,98.1278,98.1363,98.0765,98.0851,18988.0
2020-01-06 15:00:00,114.87,114.93,114.86,114.91,32766.0,98.1022,98.1534,98.0936,98.1363,32766.0
2020-01-06 15:05:00,114.92,114.92,114.83,114.88,25105.0,98.1449,98.1449,98.068,98.1107,25105.0
2020-01-06 15:10:00,114.89,114.95,114.86,114.93,25835.0,98.1192,98.1705,98.0936,98.1534,25835.0
2020-01-06 15:15:00,114.92,114.95,114.85,114.86,26499.0,98.1449,98.1705,98.0851,98.0936,26499.0
2020-01-06 15:20:00,114.85,114.88,114.82,114.83,19115.0,98.0851,98.1107,98.0595,98.068,19115.0
2020-01-06 15:25:00,114.83,114.85,114.77,114.8,20611.0,98.068,98.0851,98.0168,98.0424,20611.0
2020-01-06 15:30:00,114.79,114.79,114.66,114.67,41703.0,98.0338,98.0338,97.9228,97.9314,41703.0
2020-01-06 15:35:00,114.67,114.69,114.6,114.67,40406.0,97.9314,97.9484,97.8716,97.9314,40406.0
2020-01-06 15:40:00,114.67,114.7,114.64,114.69,40092.0,97.9314,97.957,97.9057,97.9484,40092.0
2020-01-06 15:45:00,114.69,114.82,114.65,114.81,42146.0,97.9484,98.0595,97.9143,98.0509,42146.0
2020-01-06 15:50:00,114.82,114.87,114.77,114.8,79403.0,98.0595,98.1022,98.0168,98.0424,79403.0
2020-01-06 15:55:00,114.81,114.93,114.77,114.9,147118.0,98.0509,98.1534,98.0168,98.1278,147118.0
2020-01-07 09:30:00,114.34,114.56,114.14,114.42,91977.0,97.6495,97.8374,97.4787,97.7179,91977.0
2020-01-07 09:35:00,114.39,114.68,114.32,114.68,26416.0,97.6922,97.9399,97.6325,97.9399,26416.0
2020-01-07 09:40:00,114.65,114.97,114.6,114.7,41157.0,97.9143,98.1876,97.8716,97.957,41157.0
2020-01-07 09:45:00,114.68,114.72,114.42,114.6,16827.0,97.9399,97.9741,97.7179,97.8716,16827.0
2020-01-07 09:50:00,114.59,114.62,114.47,114.5,26224.0,97.863,97.8887,97.7606,97.7862,26224.0
2020-01-07 09:55:00,114.5,114.74,114.47,114.7,28584.0,97.7862,97.9911,97.7606,97.957,28584.0
2020-01-07 10:00:00,114.79,114.88,114.74,114.83,75309.0,98.0338,98.1107,97.9911,98.068,75309.0
2020-01-07 10:05:00,114.86,114.87,114.74,114.79,20643.0,98.0936,98.1022,97.9911,98.0338,20643.0
2020-01-07 10:10:00,114.79,114.87,114.75,114.84,29742.0,98.0338,98.1022,97.9997,98.0765,29742.0
2020-01-07 10:15:00,114.85,114.9,114.73,114.73,37282.0,98.0851,98.1278,97.9826,97.9826,37282.0
2020-01-07 10:20:00,114.74,114.95,114.68,114.93,154766.0,97.9911,98.1705,97.9399,98.1534,154766.0
2020-01-07 10:25:00,114.92,115.04,114.84,115.03,92948.0,98.1449,98.2474,98.0765,98.2388,92948.0
2020-01-07 10:30:00,115.03,115.06,114.8,114.92,37049.0,98.2388,98.2644,98.0424,98.1449,37049.0
2020-01-07 10:35:00,114.91,115.0,114.85,114.94,19541.0,98.1363,98.2132,98.0851,98.162,19541.0
2020-01-07 10:40:00,114.95,115.01,114.81,114.87,33534.0,98.1705,98.2217,98.0509,98.1022,33534.0
2020-01-07 10:45:00,114.86,115.14,114.83,115.14,115675.0,98.0936,98.3328,98.068,98.3328,115675.0
2020-01-07 10:50:00,115.13,115.13,114.98,115.08,31663.0,98.3242,98.3242,98.1961,98.2815,31663.0
2020-01-07 10:55:00,115.08,115.12,114.95,115.0,57431.0,98.2815,98.3157,98.1705,98.2132,57431.0
2020-01-07 11:00:00,115.0,115.05,114.92,114.95,22543.0,98.2132,98.2559,98.1449,98.1705,22543.0
2020-01-07 11:05:00,114.97,114.97,114.78,114.9,21812.0,98.1876,98.1876,98.0253,98.1278,21812.0
2020-01-07 11:10:00,114.91,115.1,114.87,115.09,30236.0,98.1363,98.2986,98.1022,98.2901,30236.0
2020-01-07 11:15:00,115.09,115.25,115.08,115.18,21206.0,98.2901,98.4267,98.2815,98.3669,21206.0
2020-01-07 11:20:00,115.17,115.3,115.0,115.13,311581.0,98.3584,98.4694,98.2132,98.3242,311581.0
2020-01-07 11:25:00,115.13,115.15,115.0,115.04,119954.0,98.3242,98.3413,98.2132,98.2474,119954.0
2020-01-07 11:30:00,115.04,115.07,114.92,114.92,18133.0,98.2474,98.273,98.1449,98.1449,18133.0
2020-01-07 11:35:00,114.93,115.08,114.93,115.0,15012.0,98.1534,98.2815,98.1534,98.2132,15012.0
2020-01-07 11:40:00,115.02,115.06,114.98,115.0,13701.0,98.2303,98.2644,98.1961,98.2132,13701.0
2020-01-07 11:45:00,115.0,115.05,114.96,114.99,26134.0,98.2132,98.2559,98.179,98.2047,26134.0
2020-01-07 11:50:00,114.99,115.04,114.88,114.92,20934.0,98.2047,98.2474,98.1107,98.1449,20934.0
2020-01-07 11:55:00,114.91,114.98,114.88,114.97,39989.0,98.1363,98.1961,98.1107,98.1876,39989.0
2020-01-07 12:00:00,114.95,115.02,114.95,115.02,10448.0,98.1705,98.2303,98.1705,98.2303,10448.0
2020-01-07 12:05:00,115.02,115.08,114.99,115.0,12608.0,98.2303,98.2815,98.2047,98.2132,12608.0
2020-01-07 12:10:00,115.01,115.04,114.95,115.04,40433.0,98.2217,98.2474,98.1705,98.2474,40433.0
2020-01-07 12:15:00,115.05,115.07,115.0,115.01,67117.0,98.2559,98.273,98.2132,98.2217,67117.0
2020-01-07 12:20:00,115.0,115.1,115.0,115.1,11961.0,98.2132,98.2986,98.2132,98.2986,11961.0
2020-01-07 12:25:00,115.09,115.15,115.07,115.12,14419.0,98.2901,98.3413,98.273,98.3157,14419.0
2020-01-07 12:30:00,115.13,115.15,115.09,115.1,21423.0,98.3242,98.3413,98.2901,98.2986,21423.0
2020-01-07 12:35:00,115.1,115.11,115.03,115.07,16883.0,98.2986,98.3071,98.2388,98.273,16883.0
2020-01-07 12:40:00,115.07,115.11,115.02,115.07,8323.0,98.273,98.3071,98.2303,98.273,8323.0
2020-01-07 12:45:00,115.07,115.09,115.03,115.09,11865.0,98.273,98.2901,98.2388,98.2901,11865.0
2020-01-07 12:50:00,115.08,115.11,115.05,115.07,11341.0,98.2815,98.3071,98.2559,98.273,11341.0
2020-01-07 12:55:00,115.08,115.14,115.07,115.13,28207.0,98.2815,98.3328,98.273,98.3242,28207.0
2020-01-07 13:00:00,115.13,115.13,114.95,114.95,201866.0,98.3242,98.3242,98.1705,98.1705,201866.0
2020-01-07 13:05:00,114.94,114.96,114.84,114.87,9182.0,98.162,98.179,98.0765,98.1022,9182.0
2020-01-07 13:10:00,114.88,114.96,114.88,114.95,11768.0,98.1107,98.179,98.1107,98.1705,11768.0
2020-01-07 13:15:00,114.96,114.97,114.93,114.96,8714.0,98.179,98.1876,98.1534,98.179,8714.0
2020-01-07 13:20:00,114.96,114.97,114.94,114.97,11487.0,98.179,98.1876,98.162,98.1876,11487.0
2020-01-07 13:25:00,114.95,114.97,114.91,114.91,12254.0,98.1705,98.1876,98.1363,98.1363,12254.0
2020-01-07 13:30:00,114.89,114.9,114.86,114.87,16855.0,98.1192,98.1278,98.0936,98.1022,16855.0
2020-01-07 13:35:00,114.87,114.88,114.81,114.82,54499.0,98.1022,98.1107,98.0509,98.0595,54499.0
2020-01-07 13:40:00,114.81,114.82,114.74,114.77,12032.0,98.0509,98.0595,97.9911,98.0168,12032.0
2020-01-07 13:45:00,114.76,114.78,114.69,114.71,17891.0,98.0082,98.0253,97.9484,97.9655,17891.0
2020-01-07 13:50:00,114.71,114.73,114.65,114.71,15428.0,97.9655,97.9826,97.9143,97.9655,15428.0
2020-01-07 13:55:00,114.7,114.8,114.69,114.8,13174.0,97.957,98.0424,97.9484,98.0424,13174.0
2020-01-07 14:00:00,114.79,114.8,114.72,114.73,12357.0,98.0338,98.0424,97.9741,97.9826,12357.0
2020-01-07 14:05:00,114.73,114.73,114.68,114.71,9445.0,97.9826,97.9826,97.9399,97.9655,9445.0
2020-01-07 14:10:00,114.69,114.69,114.56,114.56,13670.0,97.9484,97.9484,97.8374,97.8374,13670.0
2020-01-07 14:15:00,114.57,114.61,114.47,114.53,12794.0,97.846,97.8801,97.7606,97.8118,12794.0
2020-01-07 14:20:00,114.52,114.54,114.49,114.54,8657.0,97.8033,97.8203,97.7776,97.8203,8657.0
2020-01-07 14:25:00,114.55,114.56,114.52,114.54,15114.0,97.8289,97.8374,97.8033,97.8203,15114.0
2020-01-07 14:30:00,114.54,114.63,114.5,114.63,32358.0,97.8203,97.8972,97.7862,97.8972,32358.0
2020-01-07 14:35:00,114.63,114.65,114.55,114.58,15931.0,97.8972,97.9143,97.8289,97.8545,15931.0
2020-01-07 14:40:00,114.58,114.66,114.58,114.63,17943.0,97.8545,97.9228,97.8545,97.8972,17943.0
2020-01-07 14:45:00,114.64,114.68,114.61,114.68,11782.0,97.9057,97.9399,97.8801,97.9399,11782.0
2020-01-07 14:50:00,114.69,114.74,114.68,114.72,18596.0,97.9484,97.9911,97.9399,97.9741,18596.0
2020-01-07 14:55:00,114.72,114.77,114.67,114.68,24321.0,97.9741,98.0168,97.9314,97.9399,24321.0
2020-01-07 15:00:00,114.69,114.76,114.62,114.67,18007.0,97.9484,98.0082,97.8887,97.9314,18007.0
2020-01-07 15:05:00,114.68,114.76,114.68,114.73,12817.0,97.9399,98.0082,97.9399,97.9826,12817.0
2020-01-07 15:10:00,114.73,114.75,114.69,114.74,15996.0,97.9826,97.9997,97.9484,97.9911,15996.0
2020-01-07 15:15:00,114.72,114.8,114.72,114.79,16678.0,97.9741,98.0424,97.9741,98.0338,16678.0
2020-01-07 15:20:00,114.8,114.83,114.73,114.75,18757.0,98.0424,98.068,97.9826,97.9997,18757.0
2020-01-07 15:25:00,114.75,114.76,114.7,114.71,22386.0,97.9997,98.0082,97.957,97.9655,22386.0
2020-01-07 15:30:00,114.72,114.76,114.71,114.74,22674.0,97.9741,98.0082,97.9655,97.9911,22674.0
2020-01-07 15:35:00,114.74,114.75,114.67,114.67,20431.0,97.9911,97.9997,97.9314,97.9314,20431.0
2020-01-07 15:40:00,114.67,114.72,114.67,114.71,27920.0,97.9314,97.9741,97.9314,97.9655,27920.0
2020-01-07 15:45:00,114.71,114.71,114.66,114.67,27501.0,97.9655,97.9655,97.9228,97.9314,27501.0
2020-01-07 15:50:00,114.67,114.67,114.48,114.53,94251.0,97.9314,97.9314,97.7691,97.8118,94251.0
2020-01-07 15:55:00,114.53,114.58,114.44,114.5,209969.0,97.8118,97.8545,97.7349,97.7862,209969.0
2020-01-08 09:30:00,115.31,115.82,115.25,115.82,119334.0,98.4779,98.9135,98.4267,98.9135,119334.0
2020-01-08 09:35:00,115.84,115.87,115.59,115.77,47478.0,98.9306,98.9562,98.7171,98.8708,47478.0
2020-01-08 09:40:00,115.77,115.94,115.73,115.79,28809.0,98.8708,99.016,98.8366,98.8879,28809.0
2020-01-08 09:45:00,115.75,115.97,115.72,115.97,26000.0,98.8537,99.0416,98.8281,99.0416,26000.0
2020-01-08 09:50:00,115.98,116.21,115.96,116.06,52652.0,99.0501,99.2466,99.0331,99.1185,52652.0
2020-01-08 09:55:00,116.06,116.43,116.06,116.4,58547.0,99.1185,99.4345,99.1185,99.4088,58547.0
2020-01-08 10:00:00,116.42,116.49,116.34,116.34,45072.0,99.4259,99.4857,99.3576,99.3576,45072.0
2020-01-08 10:05:00,116.35,116.43,116.32,116.36,25801.0,99.3661,99.4345,99.3405,99.3747,25801.0
2020-01-08 10:10:00,116.36,116.49,116.22,116.48,126904.0,99.3747,99.4857,99.2551,99.4772,126904.0
2020-01-08 10:15:00,116.49,116.52,116.24,116.24,55664.0,99.4857,99.5113,99.2722,99.2722,55664.0
2020-01-08 10:20:00,116.23,116.29,116.06,116.11,46109.0,99.2636,99.3149,99.1185,99.1612,46109.0
2020-01-08 10:25:00,116.12,116.22,116.02,116.06,24450.0,99.1697,99.2551,99.0843,99.1185,24450.0
2020-01-08 10:30:00,116.05,116.14,115.94,116.1,36227.0,99.1099,99.1868,99.016,99.1526,36227.0
2020-01-08 10:35:00,116.1,116.26,116.01,116.24,24596.0,99.1526,99.2893,99.0758,99.2722,24596.0
2020-01-08 10:40:00,116.25,116.25,116.09,116.11,25136.0,99.2807,99.2807,99.1441,99.1612,25136.0
2020-01-08 10:45:00,116.12,116.14,115.88,115.91,37506.0,99.1697,99.1868,98.9647,98.9904,37506.0
2020-01-08 10:50:00,115.91,116.0,115.83,115.86,49898.0,98.9904,99.0672,98.922,98.9477,49898.0
2020-01-08 10:55:00,115.85,115.96,115.85,115.87,25940.0,98.9391,99.0331,98.9391,98.9562,25940.0
2020-01-08 11:00:00,115.87,115.9,115.76,115.88,27279.0,98.9562,98.9818,98.8623,98.9647,27279.0
2020-01-08 11:05:00,115.9,116.08,115.87,116.0,31474.0,98.9818,99.1355,98.9562,99.0672,31474.0
2020-01-08 11:10:00,116.0,116.01,115.84,115.85,40438.0,99.0672,99.0758,98.9306,98.9391,40438.0
2020-01-08 11:15:00,115.86,115.98,115.83,115.95,30467.0,98.9477,99.0501,98.922,99.0245,30467.0
2020-01-08 11:20:00,115.95,115.98,115.85,115.92,23679.0,99.0245,99.0501,98.9391,98.9989,23679.0
2020-01-08 11:25:00,115.93,115.94,115.72,115.85,44190.0,99.0074,99.016,98.8281,98.9391,44190.0
2020-01-08 11:30:00,115.85,115.88,115.68,115.69,28554.0,98.9391,98.9647,98.7939,98.8025,28554.0
2020-01-08 11:35:00,115.71,115.94,115.67,115.88,43029.0,98.8196,99.016,98.7854,98.9647,43029.0
2020-01-08 11:40:00,115.94,116.09,115.88,116.01,92623.0,99.016,99.1441,98.9647,99.0758,92623.0
2020-01-08 11:45:00,116.01,116.22,116.0,116.22,37822.0,99.0758,99.2551,99.0672,99.2551,37822.0
2020-01-08 11:50:00,116.2,116.38,116.16,116.35,49175.0,99.238,99.3918,99.2039,99.3661,49175.0
2020-01-08 11:55:00,116.38,116.38,116.16,116.17,36752.0,99.3918,99.3918,99.2039,99.2124,36752.0
2020-01-08 12:00:00,116.19,116.32,116.19,116.23,23916.0,99.2295,99.3405,99.2295,99.2636,23916.0
2020-01-08 12:05:00,116.24,116.27,116.2,116.22,14212.0,99.2722,99.2978,99.238,99.2551,14212.0
2020-01-08 12:10:00,116.23,116.24,116.14,116.2,29037.0,99.2636,99.2722,99.1868,99.238,29037.0
2020-01-08 12:15:00,116.19,116.31,116.17,116.3,22603.0,99.2295,99.332,99.2124,99.3234,22603.0
2020-01-08 12:20:00,116.3,116.36,116.18,116.26,58998.0,99.3234,99.3747,99.2209,99.2893,58998.0
2020-01-08 12:25:00,116.27,116.48,116.26,116.41,93583.0,99.2978,99.4772,99.2893,99.4174,93583.0
2020-01-08 12:30:00,116.43,116.52,116.42,116.51,41404.0,99.4345,99.5113,99.4259,99.5028,41404.0
2020-01-08 12:35:00,116.51,116.61,116.49,116.59,28166.0,99.5028,99.5882,99.4857,99.5711,28166.0
2020-01-08 12:40:00,116.59,116.6,116.51,116.54,34884.0,99.5711,99.5796,99.5028,99.5284,34884.0
2020-01-08 12:45:00,116.55,116.63,116.5,116.55,29347.0,99.5369,99.6053,99.4942,99.5369,29347.0
2020-01-08 12:50:00,116.54,116.55,116.35,116.43,36823.0,99.5284,99.5369,99.3661,99.4345,36823.0
2020-01-08 12:55:00,116.43,116.45,116.37,116.38,49574.0,99.4345,99.4515,99.3832,99.3918,49574.0
2020-01-08 13:00:00,116.37,116.4,116.24,116.31,33620.0,99.3832,99.4088,99.2722,99.332,33620.0
2020-01-08 13:05:00,116.31,116.39,116.3,116.35,28800.0,99.332,99.4003,99.3234,99.3661,28800.0
2020-01-08 13:10:00,116.35,116.37,116.13,116.13,39250.0,99.3661,99.3832,99.1782,99.1782,39250.0
2020-01-08 13:15:00,116.15,116.18,116.08,116.16,67428.0,99.1953,99.2209,99.1355,99.2039,67428.0
2020-01-08 13:20:00,116.16,116.25,116.12,116.24,25486.0,99.2039,99.2807,99.1697,99.2722,25486.0
2020-01-08 13:25:00,116.25,116.29,116.22,116.29,15607.0,99.2807,99.3149,99.2551,99.3149,15607.0
2020-01-08 13:30:00,116.29,116.34,116.25,116.32,16049.0,99.3149,99.3576,99.2807,99.3405,16049.0
2020-01-08 13:35:00,116.31,116.44,116.3,116.42,17179.0,99.332,99.443,99.3234,99.4259,17179.0
2020-01-08 13:40:00,116.45,116.46,116.36,116.44,19436.0,99.4515,99.4601,99.3747,99.443,19436.0
2020-01-08 13:45:00,116.45,116.49,116.4,116.47,20931.0,99.4515,99.4857,99.4088,99.4686,20931.0
2020-01-08 13:50:00,116.46,116.49,116.43,116.46,28740.0,99.4601,99.4857,99.4345,99.4601,28740.0
2020-01-08 13:55:00,116.46,116.55,116.41,116.55,42907.0,99.4601,99.5369,99.4174,99.5369,42907.0
2020-01-08 14:00:00,116.55,116.61,116.54,116.61,42839.0,99.5369,99.5882,99.5284,99.5882,42839.0
2020-01-08 14:05:00,116.61,116.74,116.6,116.73,32542.0,99.5882,99.6992,99.5796,99.6907,32542.0
2020-01-08 14:10:00,116.74,116.83,116.73,116.82,25432.0,99.6992,99.7761,99.6907,99.7675,25432.0
2020-01-08 14:15:00,116.82,116.86,116.77,116.8,35373.0,99.7675,99.8017,99.7248,99.7504,35373.0
2020-01-08 14:20:00,116.8,116.89,116.79,116.79,32781.0,99.7504,99.8273,99.7419,99.7419,32781.0
2020-01-08 14:25:00,116.79,116.89,116.78,116.86,46877.0,99.7419,99.8273,99.7334,99.8017,46877.0
2020-01-08 14:30:00,116.86,116.86,116.75,116.78,32534.0,99.8017,99.8017,99.7077,99.7334,32534.0
2020-01-08 14:35:00,116.78,116.81,116.68,116.7,32855.0,99.7334,99.759,99.648,99.665,32855.0
2020-01-08 14:40:00,116.7,116.76,116.63,116.63,36490.0,99.665,99.7163,99.6053,99.6053,36490.0
2020-01-08 14:45:00,116.63,116.77,116.63,116.74,41052.0,99.6053,99.7248,99.6053,99.6992,41052.0
2020-01-08 14:50:00,116.72,116.75,116.69,116.73,37704.0,99.6821,99.7077,99.6565,99.6907,37704.0
2020-01-08 14:55:00,116.72,116.82,116.71,116.78,60885.0,99.6821,99.7675,99.6736,99.7334,60885.0
2020-01-08 15:00:00,116.78,116.8,116.74,116.77,50899.0,99.7334,99.7504,99.6992,99.7248,50899.0
2020-01-08 15:05:00,116.77,116.78,116.69,116.75,49858.0,99.7248,99.7334,99.6565,99.7077,49858.0
2020-01-08 15:10:00,116.75,116.78,116.74,116.75,41142.0,99.7077,99.7334,99.6992,99.7077,41142.0
2020-01-08 15:15:00,116.74,116.76,116.71,116.71,68436.0,99.6992,99.7163,99.6736,99.6736,68436.0
2020-01-08 15:20:00,116.72,116.81,116.71,116.75,84504.0,99.6821,99.759,99.6736,99.7077,84504.0
2020-01-08 15:25:00,116.75,116.87,116.74,116.79,43470.0,99.7077,99.8102,99.6992,99.7419,43470.0
2020-01-08 15:30:00,116.79,116.8,116.64,116.8,111243.0,99.7419,99.7504,99.6138,99.7504,111243.0
2020-01-08 15:35:00,116.8,116.81,116.7,116.79,61550.0,99.7504,99.759,99.665,99.7419,61550.0
2020-01-08 15:40:00,116.78,116.88,116.76,116.81,81920.0,99.7334,99.8188,99.7163,99.759,81920.0
2020-01-08 15:45:00,116.81,116.81,116.48,116.49,117290.0,99.759,99.759,99.4772,99.4857,117290.0
2020-01-08 15:50:00,116.5,116.65,116.48,116.56,129087.0,99.4942,99.6223,99.4772,99.5455,129087.0
2020-01-08 15:55:00,116.57,116.6,116.48,116.54,236900.0,99.554,99.5796,99.4772,99.5284,236900.0
2020-01-09 09:30:00,117.05,117.4,117.0,117.05,120585.0,99.9639,100.2629,99.9212,99.9639,120585.0
2020-01-09 09:35:00,117.05,117.74,117.0,117.68,58188.0,99.9639,100.5532,99.9212,100.502,58188.0
2020-01-09 09:40:00,117.66,117.83,117.48,117.74,47735.0,100.4849,100.6301,100.3312,100.5532,47735.0
2020-01-09 09:45:00,117.71,117.79,116.96,117.15,44380.0,100.5276,100.5959,99.8871,100.0494,44380.0
2020-01-09 09:50:00,117.15,117.16,116.95,117.08,28032.0,100.0494,100.0579,99.8785,99.9896,28032.0
2020-01-09 09:55:00,117.09,117.5,117.06,117.47,23261.0,99.9981,100.3483,99.9725,100.3226,23261.0
2020-01-09 10:00:00,117.43,117.73,117.41,117.73,24336.0,100.2885,100.5447,100.2714,100.5447,24336.0
2020-01-09 10:05:00,117.71,117.79,117.62,117.65,43610.0,100.5276,100.5959,100.4507,100.4764,43610.0
2020-01-09 10:10:00,117.67,117.81,117.63,117.68,44507.0,100.4934,100.613,100.4593,100.502,44507.0
2020-01-09 10:15:00,117.68,117.72,117.58,117.62,39302.0,100.502,100.5361,100.4166,100.4507,39302.0
2020-01-09 10:20:00,117.61,117.8,117.6,117.8,29911.0,100.4422,100.6045,100.4337,100.6045,29911.0
2020-01-09 10:25:00,117.8,117.88,117.77,117.84,73363.0,100.6045,100.6728,100.5788,100.6386,73363.0
2020-01-09 10:30:00,117.84,117.97,117.77,117.86,29029.0,100.6386,100.7497,100.5788,100.6557,29029.0
2020-01-09 10:35:00,117.88,117.98,117.82,117.97,25993.0,100.6728,100.7582,100.6216,100.7497,25993.0
2020-01-09 10:40:00,117.96,118.01,117.9,117.97,42215.0,100.7411,100.7838,100.6899,100.7497,42215.0
2020-01-09 10:45:00,117.97,118.21,117.94,118.18,60975.0,100.7497,100.9546,100.724,100.929,60975.0
2020-01-09 10:50:00,118.17,118.24,117.99,117.99,50234.0,100.9205,100.9802,100.7667,100.7667,50234.0
2020-01-09 10:55:00,118.0,118.14,118.0,118.07,35293.0,100.7753,100.8948,100.7753,100.8351,35293.0
2020-01-09 11:00:00,118.05,118.17,117.98,118.17,37457.0,100.818,100.9205,100.7582,100.9205,37457.0
2020-01-09 11:05:00,118.21,118.27,118.12,118.25,44106.0,100.9546,101.0059,100.8778,100.9888,44106.0
2020-01-09 11:10:00,118.24,118.31,118.17,118.2,31278.0,100.9802,101.04,100.9205,100.9461,31278.0
2020-01-09 11:15:00,118.21,118.22,117.9,118.08,129002.0,100.9546,100.9632,100.6899,100.8436,129002.0
2020-01-09 11:20:00,118.07,118.07,117.95,118.0,16539.0,100.8351,100.8351,100.7326,100.7753,16539.0
2020-01-09 11:25:00,117.98,118.02,117.8,117.88,51574.0,100.7582,100.7924,100.6045,100.6728,51574.0
2020-01-09 11:30:00,117.89,118.02,117.86,118.0,25123.0,100.6813,100.7924,100.6557,100.7753,25123.0
2020-01-09 11:35:00,117.99,118.01,117.95,117.98,17027.0,100.7667,100.7838,100.7326,100.7582,17027.0
2020-01-09 11:40:00,117.96,118.06,117.95,118.03,15648.0,100.7411,100.8265,100.7326,100.8009,15648.0
2020-01-09 11:45:00,118.03,118.05,117.98,118.04,27233.0,100.8009,100.818,100.7582,100.8094,27233.0
2020-01-09 11:50:00,118.04,118.2,118.03,118.08,21347.0,100.8094,100.9461,100.8009,100.8436,21347.0
2020-01-09 11:55:00,118.07,118.13,118.01,118.05,11359.0,100.8351,100.8863,100.7838,100.818,11359.0
2020-01-09 12:00:00,118.04,118.13,118.03,118.12,22490.0,100.8094,100.8863,100.8009,100.8778,22490.0
2020-01-09 12:05:00,118.12,118.13,118.03,118.05,18346.0,100.8778,100.8863,100.8009,100.818,18346.0
2020-01-09 12:10:00,118.07,118.1,118.04,118.05,17216.0,100.8351,100.8607,100.8094,100.818,17216.0
2020-01-09 12:15:00,118.05,118.09,118.04,118.06,14173.0,100.818,100.8521,100.8094,100.8265,14173.0
2020-01-09 12:20:00,118.04,118.08,117.96,118.01,33417.0,100.8094,100.8436,100.7411,100.7838,33417.0
2020-01-09 12:25:00,118.01,118.04,117.93,118.0,31735.0,100.7838,100.8094,100.7155,100.7753,31735.0
2020-01-09 12:30:00,118.0,118.0,117.81,117.85,19643.0,100.7753,100.7753,100.613,100.6472,19643.0
2020-01-09 12:35:00,117.83,117.9,117.83,117.9,12775.0,100.6301,100.6899,100.6301,100.6899,12775.0
2020-01-09 12:40:00,117.89,117.9,117.85,117.86,64521.0,100.6813,100.6899,100.6472,100.6557,64521.0
2020-01-09 12:45:00,117.87,117.92,117.83,117.83,11121.0,100.6643,100.707,100.6301,100.6301,11121.0
2020-01-09 12:50:00,117.84,117.99,117.82,117.98,10532.0,100.6386,100.7667,100.6216,100.7582,10532.0
2020-01-09 12:55:00,117.98,118.03,117.97,117.99,80111.0,100.7582,100.8009,100.7497,100.7667,80111.0
2020-01-09 13:00:00,118.0,118.11,117.98,118.11,43230.0,100.7753,100.8692,100.7582,100.8692,43230.0
2020-01-09 13:05:00,118.11,118.17,118.07,118.16,28933.0,100.8692,100.9205,100.8351,100.9119,28933.0
2020-01-09 13:10:00,118.17,118.25,118.14,118.23,22864.0,100.9205,100.9888,100.8948,100.9717,22864.0
2020-01-09 13:15:00,118.23,118.24,118.08,118.09,34880.0,100.9717,100.9802,100.8436,100.8521,34880.0
2020-01-09 13:20:00,118.09,118.15,118.03,118.14,26515.0,100.8521,100.9034,100.8009,100.8948,26515.0
2020-01-09 13:25:00,118.14,118.29,118.13,118.29,16854.0,100.8948,101.0229,100.8863,101.0229,16854.0
2020-01-09 13:30:00,118.27,118.38,118.26,118.36,30093.0,101.0059,101.0998,100.9973,101.0827,30093.0
2020-01-09 13:35:00,118.35,118.4,118.33,118.4,23510.0,101.0742,101.1169,101.0571,101.1169,23510.0
2020-01-09 13:40:00,118.41,118.53,118.39,118.53,28853.0,101.1254,101.2279,101.1083,101.2279,28853.0
2020-01-09 13:45:00,118.53,118.63,118.52,118.61,64754.0,101.2279,101.3133,101.2194,101.2962,64754.0
2020-01-09 13:50:00,118.61,118.64,118.48,118.52,42250.0,101.2962,101.3219,101.1852,101.2194,42250.0
2020-01-09 13:55:00,118.53,118.61,118.5,118.59,37544.0,101.2279,101.2962,101.2023,101.2792,37544.0
2020-01-09 14:00:00,118.6,118.67,118.54,118.59,27028.0,101.2877,101.3475,101.2365,101.2792,27028.0
2020-01-09 14:05:00,118.58,118.59,118.5,118.53,39665.0,101.2706,101.2792,101.2023,101.2279,39665.0
2020-01-09 14:10:00,118.52,118.56,118.44,118.53,23143.0,101.2194,101.2535,101.151,101.2279,23143.0
2020-01-09 14:15:00,118.53,118.59,118.45,118.59,38064.0,101.2279,101.2792,101.1596,101.2792,38064.0
2020-01-09 14:20:00,118.59,118.66,118.49,118.52,46811.0,101.2792,101.3389,101.1937,101.2194,46811.0
2020-01-09 14:25:00,118.52,118.58,118.5,118.56,66172.0,101.2194,101.2706,101.2023,101.2535,66172.0
2020-01-09 14:30:00,118.56,118.59,118.49,118.53,50344.0,101.2535,101.2792,101.1937,101.2279,50344.0
2020-01-09 14:35:00,118.53,118.57,118.47,118.49,32314.0,101.2279,101.2621,101.1767,101.1937,32314.0
2020-01-09 14:40:00,118.48,118.57,118.44,118.54,68856.0,101.1852,101.2621,101.151,101.2365,68856.0
2020-01-09 14:45:00,118.54,118.54,118.39,118.41,22705.0,101.2365,101.2365,101.1083,101.1254,22705.0
2020-01-09 14:50:00,118.4,118.48,118.33,118.48,42453.0,101.1169,101.1852,101.0571,101.1852,42453.0
2020-01-09 14:55:00,118.49,118.51,118.43,118.44,25509.0,101.1937,101.2108,101.1425,101.151,25509.0
2020-01-09 15:00:00,118.44,118.44,118.36,118.4,51763.0,101.151,101.151,101.0827,101.1169,51763.0
2020-01-09 15:05:00,118.41,118.41,118.23,118.24,26108.0,101.1254,101.1254,100.9717,100.9802,26108.0
2020-01-09 15:10:00,118.25,118.27,118.14,118.15,47958.0,100.9888,101.0059,100.8948,100.9034,47958.0
2020-01-09 15:15:00,118.14,118.16,118.05,118.1,37160.0,100.8948,100.9119,100.818,100.8607,37160.0
2020-01-09 15:20:00,118.1,118.13,118.06,118.1,41301.0,100.8607,100.8863,100.8265,100.8607,41301.0
2020-01-09 15:25:00,118.09,118.11,117.98,118.02,33506.0,100.8521,100.8692,100.7582,100.7924,33506.0
2020-01-09 15:30:00,118.02,118.1,118.0,118.06,38532.0,100.7924,100.8607,100.7753,100.8265,38532.0
2020-01-09 15:35:00,118.07,118.11,117.96,118.03,58552.0,100.8351,100.8692,100.7411,100.8009,58552.0
2020-01-09 15:40:00,118.04,118.07,117.94,118.06,44890.0,100.8094,100.8351,100.724,100.8265,44890.0
2020-01-09 15:45:00,118.06,118.13,117.96,118.02,50866.0,100.8265,100.8863,100.7411,100.7924,50866.0
2020-01-09 15:50:00,118.04,118.17,118.02,118.17,88001.0,100.8094,100.9205,100.7924,100.9205,88001.0
2020-01-09 15:55:00,118.18,118.45,118.18,118.39,239307.0,100.929,101.1596,100.929,101.1083,239307.0
2020-01-10 09:30:00,118.71,118.96,118.55,118.6,107170.0,101.3816,101.5951,101.245,101.2877,107170.0
2020-01-10 09:35:00,118.56,118.63,118.3,118.33,22950.0,101.2535,101.3133,101.0315,101.0571,22950.0
2020-01-10 09:40:00,118.34,118.56,118.34,118.5,34417.0,101.0656,101.2535,101.0656,101.2023,34417.0
2020-01-10 09:45:00,118.46,118.57,118.44,118.56,21649.0,101.1681,101.2621,101.151,101.2535,21649.0
2020-01-10 09:50:00,118.54,118.69,118.54,118.63,17615.0,101.2365,101.3646,101.2365,101.3133,17615.0
2020-01-10 09:55:00,118.68,118.76,118.5,118.62,19482.0,101.356,101.4243,101.2023,101.3048,19482.0
2020-01-10 10:00:00,118.63,118.64,118.43,118.57,33575.0,101.3133,101.3219,101.1425,101.2621,33575.0
2020-01-10 10:05:00,118.59,118.83,118.59,118.7,20845.0,101.2792,101.4841,101.2792,101.3731,20845.0
2020-01-10 10:10:00,118.7,118.71,118.6,118.65,39226.0,101.3731,101.3816,101.2877,101.3304,39226.0
2020-01-10 10:15:00,118.64,118.66,118.47,118.5,32715.0,101.3219,101.3389,101.1767,101.2023,32715.0
2020-01-10 10:20:00,118.5,118.56,118.4,118.41,23012.0,101.2023,101.2535,101.1169,101.1254,23012.0
2020-01-10 10:25:00,118.4,118.4,118.19,118.22,26505.0,101.1169,101.1169,100.9375,100.9632,26505.0
2020-01-10 10:30:00,118.23,118.26,118.06,118.08,38544.0,100.9717,100.9973,100.8265,100.8436,38544.0
2020-01-10 10:35:00,118.08,118.16,117.96,117.98,34227.0,100.8436,100.9119,100.7411,100.7582,34227.0
2020-01-10 10:40:00,117.96,118.06,117.92,118.05,17471.0,100.7411,100.8265,100.707,100.818,17471.0
2020-01-10 10:45:00,118.07,118.16,118.06,118.12,17243.0,100.8351,100.9119,100.8265,100.8778,17243.0
2020-01-10 10:50:00,118.11,118.13,118.04,118.11,40988.0,100.8692,100.8863,100.8094,100.8692,40988.0
2020-01-10 10:55:00,118.12,118.39,118.11,118.37,20408.0,100.8778,101.1083,100.8692,101.0913,20408.0
2020-01-10 11:00:00,118.36,118.42,118.28,118.3,18323.0,101.0827,101.134,101.0144,101.0315,18323.0
2020-01-10 11:05:00,118.29,118.5,118.28,118.48,23731.0,101.0229,101.2023,101.0144,101.1852,23731.0
2020-01-10 11:10:00,118.48,118.7,118.47,118.7,27823.0,101.1852,101.3731,101.1767,101.3731,27823.0
2020-01-10 11:15:00,118.72,118.72,118.61,118.63,17828.0,101.3902,101.3902,101.2962,101.3133,17828.0
2020-01-10 11:20:00,118.62,118.77,118.61,118.68,26049.0,101.3048,101.4329,101.2962,101.356,26049.0
2020-01-10 11:25:00,118.67,118.78,118.66,118.78,67586.0,101.3475,101.4414,101.3389,101.4414,67586.0
2020-01-10 11:30:00,118.76,118.77,118.56,118.72,26673.0,101.4243,101.4329,101.2535,101.3902,26673.0
2020-01-10 11:35:00,118.75,118.76,118.64,118.65,26393.0,101.4158,101.4243,101.3219,101.3304,26393.0
2020-01-10 11:40:00,118.65,118.66,118.58,118.66,18880.0,101.3304,101.3389,101.2706,101.3389,18880.0
2020-01-10 11:45:00,118.67,118.71,118.62,118.64,17010.0,101.3475,101.3816,101.3048,101.3219,17010.0
2020-01-10 11:50:00,118.64,118.83,118.61,118.83,19079.0,101.3219,101.4841,101.2962,101.4841,19079.0
2020-01-10 11:55:00,118.82,118.82,118.69,118.69,16394.0,101.4756,101.4756,101.3646,101.3646,16394.0
2020-01-10 12:00:00,118.68,118.72,118.59,118.64,16081.0,101.356,101.3902,101.2792,101.3219,16081.0
2020-01-10 12:05:00,118.65,118.67,118.52,118.57,15729.0,101.3304,101.3475,101.2194,101.2621,15729.0
2020-01-10 12:10:00,118.55,118.55,118.33,118.41,49331.0,101.245,101.245,101.0571,101.1254,49331.0
2020-01-10 12:15:00,118.39,118.39,118.23,118.32,37269.0,101.1083,101.1083,100.9717,101.0486,37269.0
2020-01-10 12:20:00,118.32,118.46,118.3,118.46,18325.0,101.0486,101.1681,101.0315,101.1681,18325.0
2020-01-10 12:25:00,118.44,118.48,118.36,118.43,15754.0,101.151,101.1852,101.0827,101.1425,15754.0
2020-01-10 12:30:00,118.44,118.46,118.37,118.43,17300.0,101.151,101.1681,101.0913,101.1425,17300.0
2020-01-10 12:35:00,118.43,118.53,118.4,118.5,21153.0,101.1425,101.2279,101.1169,101.2023,21153.0
2020-01-10 12:40:00,118.5,118.54,118.48,118.53,11495.0,101.2023,101.2365,101.1852,101.2279,11495.0
2020-01-10 12:45:00,118.51,118.59,118.51,118.56,12854.0,101.2108,101.2792,101.2108,101.2535,12854.0
2020-01-10 12:50:00,118.56,118.56,118.5,118.53,19182.0,101.2535,101.2535,101.2023,101.2279,19182.0
2020-01-10 12:55:00,118.52,118.55,118.46,118.49,16025.0,101.2194,101.245,101.1681,101.1937,16025.0
2020-01-10 13:00:00,118.5,118.57,118.49,118.57,10389.0,101.2023,101.2621,101.1937,101.2621,10389.0
2020-01-10 13:05:00,118.55,118.66,118.53,118.63,24620.0,101.245,101.3389,101.2279,101.3133,24620.0
2020-01-10 13:10:00,118.63,118.73,118.6,118.73,17432.0,101.3133,101.3987,101.2877,101.3987,17432.0
2020-01-10 13:15:00,118.74,118.78,118.64,118.72,31400.0,101.4073,101.4414,101.3219,101.3902,31400.0
2020-01-10 13:20:00,118.72,118.79,118.72,118.77,10032.0,101.3902,101.45,101.3902,101.4329,10032.0
2020-01-10 13:25:00,118.77,118.82,118.74,118.81,13421.0,101.4329,101.4756,101.4073,101.467,13421.0
2020-01-10 13:30:00,118.82,118.85,118.79,118.84,20368.0,101.4756,101.5012,101.45,101.4927,20368.0
2020-01-10 13:35:00,118.85,118.87,118.77,118.77,19395.0,101.5012,101.5183,101.4329,101.4329,19395.0
2020-01-10 13:40:00,118.78,118.86,118.74,118.84,11042.0,101.4414,101.5097,101.4073,101.4927,11042.0
2020-01-10 13:45:00,118.83,118.86,118.79,118.86,12896.0,101.4841,101.5097,101.45,101.5097,12896.0
2020-01-10 13:50:00,118.85,118.85,118.73,118.75,14544.0,101.5012,101.5012,101.3987,101.4158,14544.0
2020-01-10 13:55:00,118.75,118.8,118.75,118.77,18351.0,101.4158,101.4585,101.4158,101.4329,18351.0
2020-01-10 14:00:00,118.79,118.8,118.72,118.74,15947.0,101.45,101.4585,101.3902,101.4073,15947.0
2020-01-10 14:05:00,118.75,118.77,118.71,118.73,14579.0,101.4158,101.4329,101.3816,101.3987,14579.0
2020-01-10 14:10:00,118.73,118.77,118.68,118.68,21393.0,101.3987,101.4329,101.356,101.356,21393.0
2020-01-10 14:15:00,118.67,118.82,118.65,118.81,25845.0,101.3475,101.4756,101.3304,101.467,25845.0
2020-01-10 14:20:00,118.8,118.83,118.75,118.78,22730.0,101.4585,101.4841,101.4158,101.4414,22730.0
2020-01-10 14:25:00,118.8,118.81,118.74,118.76,17904.0,101.4585,101.467,101.4073,101.4243,17904.0
2020-01-10 14:30:00,118.77,118.8,118.75,118.78,16337.0,101.4329,101.4585,101.4158,101.4414,16337.0
2020-01-10 14:35:00,118.77,118.8,118.69,118.71,13934.0,101.4329,101.4585,101.3646,101.3816,13934.0
2020-01-10 14:40:00,118.7,118.74,118.67,118.72,16994.0,101.3731,101.4073,101.3475,101.3902,16994.0
2020-01-10 14:45:00,118.72,118.74,118.67,118.72,19298.0,101.3902,101.4073,101.3475,101.3902,19298.0
2020-01-10 14:50:00,118.72,118.75,118.7,118.75,13865.0,101.3902,101.4158,101.3731,101.4158,13865.0
2020-01-10 14:55:00,118.76,118.83,118.75,118.81,22064.0,101.4243,101.4841,101.4158,101.467,22064.0
2020-01-10 15:00:00,118.81,118.84,118.7,118.8,32803.0,101.467,101.4927,101.3731,101.4585,32803.0
2020-01-10 15:05:00,118.81,118.86,118.72,118.73,70600.0,101.467,101.5097,101.3902,101.3987,70600.0
2020-01-10 15:10:00,118.74,118.76,118.61,118.62,15159.0,101.4073,101.4243,101.2962,101.3048,15159.0
2020-01-10 15:15:00,118.61,118.62,118.48,118.53,35110.0,101.2962,101.3048,101.1852,101.2279,35110.0
2020-01-10 15:20:00,118.54,118.63,118.5,118.57,36716.0,101.2365,101.3133,101.2023,101.2621,36716.0
2020-01-10 15:25:00,118.58,118.59,118.47,118.47,23751.0,101.2706,101.2792,101.1767,101.1767,23751.0
2020-01-10 15:30:00,118.47,118.59,118.47,118.53,52413.0,101.1767,101.2792,101.1767,101.2279,52413.0
2020-01-10 15:35:00,118.53,118.59,118.51,118.55,29219.0,101.2279,101.2792,101.2108,101.245,29219.0
2020-01-10 15:40:00,118.56,118.56,118.43,118.53,32752.0,101.2535,101.2535,101.1425,101.2279,32752.0
2020-01-10 15:45:00,118.53,118.65,118.48,118.48,61217.0,101.2279,101.3304,101.1852,101.1852,61217.0
2020-01-10 15:50:00,118.47,118.66,118.46,118.65,77309.0,101.1767,101.3389,101.1681,101.3304,77309.0
2020-01-10 15:55:00,118.65,118.73,118.6,118.63,159915.0,101.3304,101.3987,101.2877,101.3133,159915.0
2020-01-13 09:30:00,118.31,118.67,118.31,118.39,117974.0,101.04,101.3475,101.04,101.1083,117974.0
2020-01-13 09:35:00,118.41,118.49,118.21,118.36,89655.0,101.1254,101.1937,100.9546,101.0827,89655.0
2020-01-13 09:40:00,118.36,118.41,118.21,118.41,22718.0,101.0827,101.1254,100.9546,101.1254,22718.0
2020-01-13 09:45:00,118.43,118.57,118.33,118.56,9457.0,101.1425,101.2621,101.0571,101.2535,9457.0
2020-01-13 09:50:00,118.52,118.57,118.45,118.57,10141.0,101.2194,101.2621,101.1596,101.2621,10141.0
2020-01-13 09:55:00,118.61,118.69,118.51,118.69,30993.0,101.2962,101.3646,101.2108,101.3646,30993.0
2020-01-13 10:00:00,118.71,118.73,118.46,118.46,18657.0,101.3816,101.3987,101.1681,101.1681,18657.0
2020-01-13 10:05:00,118.43,118.45,118.15,118.15,37515.0,101.1425,101.1596,100.9034,100.9034,37515.0
2020-01-13 10:10:00,118.19,118.26,118.12,118.21,17069.0,100.9375,100.9973,100.8778,100.9546,17069.0
2020-01-13 10:15:00,118.21,118.32,118.16,118.17,15232.0,100.9546,101.0486,100.9119,100.9205,15232.0
2020-01-13 10:20:00,118.17,118.34,118.11,118.32,18350.0,100.9205,101.0656,100.8692,101.0486,18350.0
2020-01-13 10:25:00,118.32,118.32,118.1,118.1,13041.0,101.0486,101.0486,100.8607,100.8607,13041.0
2020-01-13 10:30:00,118.08,118.15,118.03,118.15,13638.0,100.8436,100.9034,100.8009,100.9034,13638.0
2020-01-13 10:35:00,118.16,118.3,118.15,118.23,21544.0,100.9119,101.0315,100.9034,100.9717,21544.0
2020-01-13 10:40:00,118.22,118.23,118.09,118.11,13241.0,100.9632,100.9717,100.8521,100.8692,13241.0
2020-01-13 10:45:00,118.08,118.1,117.97,118.05,15163.0,100.8436,100.8607,100.7497,100.818,15163.0
2020-01-13 10:50:00,118.04,118.23,117.98,118.19,26903.0,100.8094,100.9717,100.7582,100.9375,26903.0
2020-01-13 10:55:00,118.19,118.2,118.11,118.14,12496.0,100.9375,100.9461,100.8692,100.8948,12496.0
2020-01-13 11:00:00,118.12,118.12,117.88,117.88,23469.0,100.8778,100.8778,100.6728,100.6728,23469.0
2020-01-13 11:05:00,117.88,117.88,117.79,117.85,25864.0,100.6728,100.6728,100.5959,100.6472,25864.0
2020-01-13 11:10:00,117.86,117.87,117.79,117.81,24240.0,100.6557,100.6643,100.5959,100.613,24240.0
2020-01-13 11:15:00,117.82,117.98,117.81,117.94,25516.0,100.6216,100.7582,100.613,100.724,25516.0
2020-01-13 11:20:00,117.94,118.04,117.92,118.02,54389.0,100.724,100.8094,100.707,100.7924,54389.0
2020-01-13 11:25:00,118.02,118.14,117.94,118.0,26197.0,100.7924,100.8948,100.724,100.7753,26197.0
2020-01-13 11:30:00,118.0,118.02,117.88,117.88,16394.0,100.7753,100.7924,100.6728,100.6728,16394.0
2020-01-13 11:35:00,117.89,117.98,117.88,117.95,11612.0,100.6813,100.7582,100.6728,100.7326,11612.0
2020-01-13 11:40:00,117.95,118.02,117.94,117.99,10140.0,100.7326,100.7924,100.724,100.7667,10140.0
2020-01-13 11:45:00,117.98,117.99,117.87,117.88,20804.0,100.7582,100.7667,100.6643,100.6728,20804.0
2020-01-13 11:50:00,117.88,118.01,117.88,117.95,18350.0,100.6728,100.7838,100.6728,100.7326,18350.0
2020-01-13 11:55:00,117.94,117.96,117.89,117.9,16265.0,100.724,100.7411,100.6813,100.6899,16265.0
2020-01-13 12:00:00,117.91,117.99,117.9,117.97,7604.0,100.6984,100.7667,100.6899,100.7497,7604.0
2020-01-13 12:05:00,117.98,118.0,117.95,117.99,11790.0,100.7582,100.7753,100.7326,100.7667,11790.0
2020-01-13 12:10:00,118.0,118.01,117.95,117.98,26862.0,100.7753,100.7838,100.7326,100.7582,26862.0
2020-01-13 12:15:00,117.97,118.02,117.92,117.98,10142.0,100.7497,100.7924,100.707,100.7582,10142.0
2020-01-13 12:20:00,117.97,117.98,117.83,117.83,8260.0,100.7497,100.7582,100.6301,100.6301,8260.0
2020-01-13 12:25:00,117.84,117.9,117.81,117.87,16160.0,100.6386,100.6899,100.613,100.6643,16160.0
2020-01-13 12:30:00,117.86,117.86,117.72,117.8,20013.0,100.6557,100.6557,100.5361,100.6045,20013.0
2020-01-13 12:35:00,117.8,117.81,117.7,117.77,14713.0,100.6045,100.613,100.5191,100.5788,14713.0
2020-01-13 12:40:00,117.75,117.78,117.61,117.62,44102.0,100.5618,100.5874,100.4422,100.4507,44102.0
2020-01-13 12:45:00,117.62,117.62,117.4,117.4,26449.0,100.4507,100.4507,100.2629,100.2629,26449.0
2020-01-13 12:50:00,117.4,117.49,117.39,117.44,169777.0,100.2629,100.3397,100.2543,100.297,169777.0
2020-01-13 12:55:00,117.43,117.51,117.4,117.47,28400.0,100.2885,100.3568,100.2629,100.3226,28400.0
2020-01-13 13:00:00,117.49,117.66,117.49,117.63,12050.0,100.3397,100.4849,100.3397,100.4593,12050.0
2020-01-13 13:05:00,117.64,117.72,117.63,117.71,8928.0,100.4678,100.5361,100.4593,100.5276,8928.0
2020-01-13 13:10:00,117.71,117.79,117.68,117.79,14724.0,100.5276,100.5959,100.502,100.5959,14724.0
2020-01-13 13:15:00,117.78,117.78,117.7,117.7,15128.0,100.5874,100.5874,100.5191,100.5191,15128.0
2020-01-13 13:20:00,117.71,117.78,117.7,117.71,13997.0,100.5276,100.5874,100.5191,100.5276,13997.0
2020-01-13 13:25:00,117.69,117.7,117.4,117.42,32822.0,100.5105,100.5191,100.2629,100.2799,32822.0
2020-01-13 13:30:00,117.44,117.49,117.33,117.43,20477.0,100.297,100.3397,100.2031,100.2885,20477.0
2020-01-13 13:35:00,117.42,117.44,117.38,117.4,9557.0,100.2799,100.297,100.2458,100.2629,9557.0
2020-01-13 13:40:00,117.4,117.41,117.22,117.22,24417.0,100.2629,100.2714,100.1091,100.1091,24417.0
2020-01-13 13:45:00,117.22,117.24,117.16,117.2,28591.0,100.1091,100.1262,100.0579,100.0921,28591.0
2020-01-13 13:50:00,117.2,117.32,117.17,117.28,19893.0,100.0921,100.1945,100.0664,100.1604,19893.0
2020-01-13 13:55:00,117.26,117.32,117.22,117.27,16580.0,100.1433,100.1945,100.1091,100.1518,16580.0
2020-01-13 14:00:00,117.27,117.3,117.21,117.25,9554.0,100.1518,100.1775,100.1006,100.1348,9554.0
2020-01-13 14:05:00,117.24,117.32,117.21,117.27,20044.0,100.1262,100.1945,100.1006,100.1518,20044.0
2020-01-13 14:10:00,117.27,117.33,117.25,117.32,25509.0,100.1518,100.2031,100.1348,100.1945,25509.0
2020-01-13 14:15:00,117.32,117.41,117.25,117.41,25186.0,100.1945,100.2714,100.1348,100.2714,25186.0
2020-01-13 14:20:00,117.4,117.57,117.39,117.47,25349.0,100.2629,100.408,100.2543,100.3226,25349.0
2020-01-13 14:25:00,117.47,117.48,117.39,117.46,12829.0,100.3226,100.3312,100.2543,100.3141,12829.0
2020-01-13 14:30:00,117.47,117.72,117.47,117.69,91987.0,100.3226,100.5361,100.3226,100.5105,91987.0
2020-01-13 14:35:00,117.69,117.69,117.55,117.58,31946.0,100.5105,100.5105,100.391,100.4166,31946.0
2020-01-13 14:40:00,117.58,117.63,117.51,117.54,38835.0,100.4166,100.4593,100.3568,100.3824,38835.0
2020-01-13 14:45:00,117.52,117.61,117.52,117.58,23364.0,100.3653,100.4422,100.3653,100.4166,23364.0
2020-01-13 14:50:00,117.59,117.68,117.59,117.65,20950.0,100.4251,100.502,100.4251,100.4764,20950.0
2020-01-13 14:55:00,117.64,117.66,117.59,117.62,14660.0,100.4678,100.4849,100.4251,100.4507,14660.0
2020-01-13 15:00:00,117.62,117.75,117.62,117.72,25403.0,100.4507,100.5618,100.4507,100.5361,25403.0
2020-01-13 15:05:00,117.71,117.8,117.64,117.8,19683.0,100.5276,100.6045,100.4678,100.6045,19683.0
2020-01-13 15:10:00,117.8,117.88,117.72,117.78,28670.0,100.6045,100.6728,100.5361,100.5874,28670.0
2020-01-13 15:15:00,117.78,117.82,117.76,117.82,19571.0,100.5874,100.6216,100.5703,100.6216,19571.0
2020-01-13 15:20:00,117.82,117.84,117.8,117.83,17968.0,100.6216,100.6386,100.6045,100.6301,17968.0
2020-01-13 15:25:00,117.84,117.87,117.8,117.83,29776.0,100.6386,100.6643,100.6045,100.6301,29776.0
2020-01-13 15:30:00,117.83,118.0,117.82,117.99,49301.0,100.6301,100.7753,100.6216,100.7667,49301.0
2020-01-13 15:35:00,118.0,118.0,117.95,117.98,69261.0,100.7753,100.7753,100.7326,100.7582,69261.0
2020-01-13 15:40:00,117.98,118.0,117.82,117.84,32074.0,100.7582,100.7753,100.6216,100.6386,32074.0
2020-01-13 15:45:00,117.84,117.9,117.78,117.9,41335.0,100.6386,100.6899,100.5874,100.6899,41335.0
2020-01-13 15:50:00,117.9,117.93,117.82,117.83,53557.0,100.6899,100.7155,100.6216,100.6301,53557.0
2020-01-13 15:55:00,117.83,118.02,117.76,117.99,153181.0,100.6301,100.7924,100.5703,100.7667,153181.0
2020-01-14 09:30:00,117.38,117.67,117.14,117.33,104096.0,100.2458,100.4934,100.0408,100.2031,104096.0
2020-01-14 09:35:00,117.36,117.43,117.25,117.36,12918.0,100.2287,100.2885,100.1348,100.2287,12918.0
2020-01-14 09:40:00,117.4,117.42,117.22,117.37,12447.0,100.2629,100.2799,100.1091,100.2372,12447.0
2020-01-14 09:45:00,117.4,117.47,117.25,117.38,82958.0,100.2629,100.3226,100.1348,100.2458,82958.0
2020-01-14 09:50:00,117.4,117.41,117.22,117.28,23948.0,100.2629,100.2714,100.1091,100.1604,23948.0
2020-01-14 09:55:00,117.27,117.3,117.16,117.17,38695.0,100.1518,100.1775,100.0579,100.0664,38695.0
2020-01-14 10:00:00,117.17,117.28,117.14,117.18,24705.0,100.0664,100.1604,100.0408,100.075,24705.0
2020-01-14 10:05:00,117.19,117.3,117.18,117.28,41189.0,100.0835,100.1775,100.075,100.1604,41189.0
2020-01-14 10:10:00,117.29,117.32,117.24,117.26,28085.0,100.1689,100.1945,100.1262,100.1433,28085.0
2020-01-14 10:15:00,117.26,117.26,117.19,117.22,32473.0,100.1433,100.1433,100.0835,100.1091,32473.0
2020-01-14 10:20:00,117.21,117.23,117.14,117.16,24382.0,100.1006,100.1177,100.0408,100.0579,24382.0
2020-01-14 10:25:00,117.16,117.29,117.16,117.29,18697.0,100.0579,100.1689,100.0579,100.1689,18697.0
2020-01-14 10:30:00,117.29,117.34,117.05,117.12,35029.0,100.1689,100.2116,99.9639,100.0237,35029.0
2020-01-14 10:35:00,117.11,117.16,116.97,116.98,50534.0,100.0152,100.0579,99.8956,99.9042,50534.0
2020-01-14 10:40:00,116.97,117.01,116.77,116.79,23171.0,99.8956,99.9298,99.7248,99.7419,23171.0
2020-01-14 10:45:00,116.79,116.86,116.72,116.73,33680.0,99.7419,99.8017,99.6821,99.6907,33680.0
2020-01-14 10:50:00,116.74,116.77,116.69,116.73,30051.0,99.6992,99.7248,99.6565,99.6907,30051.0
2020-01-14 10:55:00,116.72,116.78,116.63,116.73,197031.0,99.6821,99.7334,99.6053,99.6907,197031.0
2020-01-14 11:00:00,116.72,116.75,116.5,116.52,63265.0,99.6821,99.7077,99.4942,99.5113,63265.0
2020-01-14 11:05:00,116.52,116.55,116.4,116.42,39237.0,99.5113,99.5369,99.4088,99.4259,39237.0
2020-01-14 11:10:00,116.42,116.55,116.42,116.46,35380.0,99.4259,99.5369,99.4259,99.4601,35380.0
2020-01-14 11:15:00,116.47,116.47,116.21,116.29,47883.0,99.4686,99.4686,99.2466,99.3149,47883.0
2020-01-14 11:20:00,116.29,116.38,116.21,116.25,54728.0,99.3149,99.3918,99.2466,99.2807,54728.0
2020-01-14 11:25:00,116.25,116.44,116.24,116.32,36682.0,99.2807,99.443,99.2722,99.3405,36682.0
2020-01-14 11:30:00,116.33,116.35,116.23,116.25,24409.0,99.349,99.3661,99.2636,99.2807,24409.0
2020-01-14 11:35:00,116.24,116.26,116.16,116.17,67090.0,99.2722,99.2893,99.2039,99.2124,67090.0
2020-01-14 11:40:00,116.17,116.35,116.16,116.27,109390.0,99.2124,99.3661,99.2039,99.2978,109390.0
2020-01-14 11:45:00,116.27,116.38,116.24,116.38,88345.0,99.2978,99.3918,99.2722,99.3918,88345.0
2020-01-14 11:50:00,116.38,116.73,116.37,116.7,62466.0,99.3918,99.6907,99.3832,99.665,62466.0
2020-01-14 11:55:00,116.68,116.7,116.55,116.57,16238.0,99.648,99.665,99.5369,99.554,16238.0
2020-01-14 12:00:00,116.58,116.61,116.53,116.61,17207.0,99.5626,99.5882,99.5199,99.5882,17207.0
2020-01-14 12:05:00,116.61,116.61,116.49,116.53,14382.0,99.5882,99.5882,99.4857,99.5199,14382.0
2020-01-14 12:10:00,116.53,116.59,116.51,116.53,9406.0,99.5199,99.5711,99.5028,99.5199,9406.0
2020-01-14 12:15:00,116.52,116.62,116.49,116.57,11639.0,99.5113,99.5967,99.4857,99.554,11639.0
2020-01-14 12:20:00,116.58,116.8,116.57,116.8,25210.0,99.5626,99.7504,99.554,99.7504,25210.0
2020-01-14 12:25:00,116.8,116.81,116.73,116.74,11131.0,99.7504,99.759,99.6907,99.6992,11131.0
2020-01-14 12:30:00,116.75,116.89,116.75,116.85,15210.0,99.7077,99.8273,99.7077,99.7931,15210.0
2020-01-14 12:35:00,116.85,116.93,116.82,116.85,20023.0,99.7931,99.8615,99.7675,99.7931,20023.0
2020-01-14 12:40:00,116.85,116.88,116.79,116.82,20928.0,99.7931,99.8188,99.7419,99.7675,20928.0
2020-01-14 12:45:00,116.82,116.92,116.81,116.89,23895.0,99.7675,99.8529,99.759,99.8273,23895.0
2020-01-14 12:50:00,116.88,116.96,116.82,116.92,28413.0,99.8188,99.8871,99.7675,99.8529,28413.0
2020-01-14 12:55:00,116.91,116.91,116.77,116.78,21721.0,99.8444,99.8444,99.7248,99.7334,21721.0
2020-01-14 13:00:00,116.78,116.91,116.77,116.9,14315.0,99.7334,99.8444,99.7248,99.8358,14315.0
2020-01-14 13:05:00,116.91,116.98,116.87,116.94,15574.0,99.8444,99.9042,99.8102,99.87,15574.0
2020-01-14 13:10:00,116.95,116.96,116.88,116.93,14800.0,99.8785,99.8871,99.8188,99.8615,14800.0
2020-01-14 13:15:00,116.94,116.98,116.93,116.94,9792.0,99.87,99.9042,99.8615,99.87,9792.0
2020-01-14 13:20:00,116.94,117.06,116.94,117.05,11722.0,99.87,99.9725,99.87,99.9639,11722.0
2020-01-14 13:25:00,117.04,117.06,117.01,117.02,12458.0,99.9554,99.9725,99.9298,99.9383,12458.0
2020-01-14 13:30:00,117.03,117.06,116.94,116.97,16938.0,99.9469,99.9725,99.87,99.8956,16938.0
2020-01-14 13:35:00,116.98,117.03,116.63,116.98,30970.0,99.9042,99.9469,99.6053,99.9042,30970.0
2020-01-14 13:40:00,117.03,117.03,116.87,116.88,11010.0,99.9469,99.9469,99.8102,99.8188,11010.0
2020-01-14 13:45:00,116.92,116.99,116.85,116.99,13526.0,99.8529,99.9127,99.7931,99.9127,13526.0
2020-01-14 13:50:00,116.99,117.03,116.93,117.01,8926.0,99.9127,99.9469,99.8615,99.9298,8926.0
2020-01-14 13:55:00,117.01,117.13,116.96,117.06,13535.0,99.9298,100.0323,99.8871,99.9725,13535.0
2020-01-14 14:00:00,117.06,117.08,116.89,116.92,12508.0,99.9725,99.9896,99.8273,99.8529,12508.0
2020-01-14 14:05:00,116.92,116.99,116.85,116.87,16968.0,99.8529,99.9127,99.7931,99.8102,16968.0
2020-01-14 14:10:00,116.88,116.91,116.67,116.77,23396.0,99.8188,99.8444,99.6394,99.7248,23396.0
2020-01-14 14:15:00,116.78,116.84,116.74,116.84,25693.0,99.7334,99.7846,99.6992,99.7846,25693.0
2020-01-14 14:20:00,116.82,116.9,116.82,116.89,16525.0,99.7675,99.8358,99.7675,99.8273,16525.0
2020-01-14 14:25:00,116.9,116.94,116.86,116.92,29578.0,99.8358,99.87,99.8017,99.8529,29578.0
2020-01-14 14:30:00,116.91,116.92,116.85,116.9,28786.0,99.8444,99.8529,99.7931,99.8358,28786.0
2020-01-14 14:35:00,116.89,116.91,116.82,116.83,41426.0,99.8273,99.8444,99.7675,99.7761,41426.0
2020-01-14 14:40:00,116.84,116.97,116.84,116.95,24014.0,99.7846,99.8956,99.7846,99.8785,24014.0
2020-01-14 14:45:00,116.96,116.98,116.87,116.92,11475.0,99.8871,99.9042,99.8102,99.8529,11475.0
2020-01-14 14:50:00,116.9,116.96,116.86,116.96,13859.0,99.8358,99.8871,99.8017,99.8871,13859.0
2020-01-14 14:55:00,116.95,116.95,116.81,116.82,15494.0,99.8785,99.8785,99.759,99.7675,15494.0
2020-01-14 15:00:00,116.83,116.89,116.82,116.85,17274.0,99.7761,99.8273,99.7675,99.7931,17274.0
2020-01-14 15:05:00,116.85,116.94,116.82,116.85,20961.0,99.7931,99.87,99.7675,99.7931,20961.0
2020-01-14 15:10:00,116.84,116.89,116.76,116.79,24675.0,99.7846,99.8273,99.7163,99.7419,24675.0
2020-01-14 15:15:00,116.79,116.79,116.71,116.76,17626.0,99.7419,99.7419,99.6736,99.7163,17626.0
2020-01-14 15:20:00,116.76,116.86,116.75,116.76,22051.0,99.7163,99.8017,99.7077,99.7163,22051.0
2020-01-14 15:25:00,116.77,116.78,116.61,116.66,19913.0,99.7248,99.7334,99.5882,99.6309,19913.0
2020-01-14 15:30:00,116.66,116.78,116.63,116.71,59615.0,99.6309,99.7334,99.6053,99.6736,59615.0
2020-01-14 15:35:00,116.71,116.83,116.65,116.83,73150.0,99.6736,99.7761,99.6223,99.7761,73150.0
2020-01-14 15:40:00,116.83,116.93,116.81,116.82,68929.0,99.7761,99.8615,99.759,99.7675,68929.0
2020-01-14 15:45:00,116.82,116.95,116.79,116.89,73424.0,99.7675,99.8785,99.7419,99.8273,73424.0
2020-01-14 15:50:00,116.88,116.98,116.81,116.9,70695.0,99.8188,99.9042,99.759,99.8358,70695.0
2020-01-14 15:55:00,116.9,117.05,116.88,117.02,225394.0,99.8358,99.9639,99.8188,99.9383,225394.0
2020-01-15 09:30:00,117.17,118.07,117.17,117.95,128624.0,100.0664,100.8351,100.0664,100.7326,128624.0
2020-01-15 09:35:00,118.02,118.41,117.99,118.06,58375.0,100.7924,101.1254,100.7667,100.8265,58375.0
2020-01-15 09:40:00,118.06,118.29,117.96,118.03,22286.0,100.8265,101.0229,100.7411,100.8009,22286.0
2020-01-15 09:45:00,118.03,118.14,117.75,117.79,55009.0,100.8009,100.8948,100.5618,100.5959,55009.0
2020-01-15 09:50:00,117.76,117.78,117.37,117.49,35861.0,100.5703,100.5874,100.2372,100.3397,35861.0
2020-01-15 09:55:00,117.49,117.63,117.41,117.61,18443.0,100.3397,100.4593,100.2714,100.4422,18443.0
2020-01-15 10:00:00,117.59,117.7,117.5,117.52,20529.0,100.4251,100.5191,100.3483,100.3653,20529.0
2020-01-15 10:05:00,117.51,117.61,117.46,117.6,15378.0,100.3568,100.4422,100.3141,100.4337,15378.0
2020-01-15 10:10:00,117.61,117.64,117.48,117.49,20508.0,100.4422,100.4678,100.3312,100.3397,20508.0
2020-01-15 10:15:00,117.48,117.58,117.48,117.57,13648.0,100.3312,100.4166,100.3312,100.408,13648.0
2020-01-15 10:20:00,117.56,117.68,117.53,117.55,17244.0,100.3995,100.502,100.3739,100.391,17244.0
2020-01-15 10:25:00,117.54,117.61,117.5,117.52,11279.0,100.3824,100.4422,100.3483,100.3653,11279.0
2020-01-15 10:30:00,117.53,117.59,117.51,117.51,14230.0,100.3739,100.4251,100.3568,100.3568,14230.0
2020-01-15 10:35:00,117.51,117.77,117.51,117.73,11692.0,100.3568,100.5788,100.3568,100.5447,11692.0
2020-01-15 10:40:00,117.72,117.77,117.69,117.77,21929.0,100.5361,100.5788,100.5105,100.5788,21929.0
2020-01-15 10:45:00,117.76,117.87,117.7,117.86,13990.0,100.5703,100.6643,100.5191,100.6557,13990.0
2020-01-15 10:50:00,117.86,117.89,117.68,117.7,13366.0,100.6557,100.6813,100.502,100.5191,13366.0
2020-01-15 10:55:00,117.7,117.74,117.5,117.54,17583.0,100.5191,100.5532,100.3483,100.3824,17583.0
2020-01-15 11:00:00,117.56,117.79,117.55,117.74,22933.0,100.3995,100.5959,100.391,100.5532,22933.0
2020-01-15 11:05:00,117.73,117.74,117.59,117.66,13726.0,100.5447,100.5532,100.4251,100.4849,13726.0
2020-01-15 11:10:00,117.66,117.66,117.54,117.61,19293.0,100.4849,100.4849,100.3824,100.4422,19293.0
2020-01-15 11:15:00,117.62,117.71,117.59,117.62,11241.0,100.4507,100.5276,100.4251,100.4507,11241.0
2020-01-15 11:20:00,117.61,117.68,117.57,117.66,60607.0,100.4422,100.502,100.408,100.4849,60607.0
2020-01-15 11:25:00,117.67,117.74,117.62,117.66,14115.0,100.4934,100.5532,100.4507,100.4849,14115.0
2020-01-15 11:30:00,117.66,117.81,117.61,117.75,23603.0,100.4849,100.613,100.4422,100.5618,23603.0
2020-01-15 11:35:00,117.74,117.84,117.74,117.77,10140.0,100.5532,100.6386,100.5532,100.5788,10140.0
2020-01-15 11:40:00,117.78,117.78,117.7,117.73,16355.0,100.5874,100.5874,100.5191,100.5447,16355.0
2020-01-15 11:45:00,117.73,117.73,117.62,117.69,20495.0,100.5447,100.5447,100.4507,100.5105,20495.0
2020-01-15 11:50:00,117.69,117.77,117.57,117.59,16916.0,100.5105,100.5788,100.408,100.4251,16916.0
2020-01-15 11:55:00,117.61,117.65,117.52,117.56,10527.0,100.4422,100.4764,100.3653,100.3995,10527.0
2020-01-15 12:00:00,117.56,117.67,117.55,117.63,17506.0,100.3995,100.4934,100.391,100.4593,17506.0
2020-01-15 12:05:00,117.62,117.67,117.59,117.61,9374.0,100.4507,100.4934,100.4251,100.4422,9374.0
2020-01-15 12:10:00,117.61,117.66,117.58,117.61,11851.0,100.4422,100.4849,100.4166,100.4422,11851.0
2020-01-15 12:15:00,117.61,117.62,117.54,117.56,10681.0,100.4422,100.4507,100.3824,100.3995,10681.0
2020-01-15 12:20:00,117.57,117.57,117.53,117.54,13436.0,100.408,100.408,100.3739,100.3824,13436.0
2020-01-15 12:25:00,117.53,117.54,117.47,117.48,12486.0,100.3739,100.3824,100.3226,100.3312,12486.0
2020-01-15 12:30:00,117.48,117.52,117.45,117.47,14718.0,100.3312,100.3653,100.3056,100.3226,14718.0
2020-01-15 12:35:00,117.46,117.54,117.42,117.52,32630.0,100.3141,100.3824,100.2799,100.3653,32630.0
2020-01-15 12:40:00,117.52,117.54,117.48,117.48,10290.0,100.3653,100.3824,100.3312,100.3312,10290.0
2020-01-15 12:45:00,117.48,117.49,117.43,117.43,13036.0,100.3312,100.3397,100.2885,100.2885,13036.0
2020-01-15 12:50:00,117.42,117.44,117.35,117.42,18114.0,100.2799,100.297,100.2202,100.2799,18114.0
2020-01-15 12:55:00,117.41,117.43,117.26,117.28,15013.0,100.2714,100.2885,100.1433,100.1604,15013.0
2020-01-15 13:00:00,117.31,117.38,117.28,117.33,10114.0,100.186,100.2458,100.1604,100.2031,10114.0
2020-01-15 13:05:00,117.32,117.38,117.26,117.3,11651.0,100.1945,100.2458,100.1433,100.1775,11651.0
2020-01-15 13:10:00,117.29,117.32,117.26,117.31,9091.0,100.1689,100.1945,100.1433,100.186,9091.0
2020-01-15 13:15:00,117.3,117.4,117.3,117.35,8829.0,100.1775,100.2629,100.1775,100.2202,8829.0
2020-01-15 13:20:00,117.37,117.37,117.27,117.28,12030.0,100.2372,100.2372,100.1518,100.1604,12030.0
2020-01-15 13:25:00,117.27,117.3,117.23,117.27,15297.0,100.1518,100.1775,100.1177,100.1518,15297.0
2020-01-15 13:30:00,117.27,117.34,117.2,117.28,19873.0,100.1518,100.2116,100.0921,100.1604,19873.0
2020-01-15 13:35:00,117.28,117.37,117.27,117.35,9963.0,100.1604,100.2372,100.1518,100.2202,9963.0
2020-01-15 13:40:00,117.35,117.36,117.28,117.31,13966.0,100.2202,100.2287,100.1604,100.186,13966.0
2020-01-15 13:45:00,117.31,117.32,117.24,117.32,11508.0,100.186,100.1945,100.1262,100.1945,11508.0
2020-01-15 13:50:00,117.31,117.31,117.21,117.21,11042.0,100.186,100.186,100.1006,100.1006,11042.0
2020-01-15 13:55:00,117.21,117.24,117.17,117.22,13414.0,100.1006,100.1262,100.0664,100.1091,13414.0
2020-01-15 14:00:00,117.23,117.33,117.23,117.27,27039.0,100.1177,100.2031,100.1177,100.1518,27039.0
2020-01-15 14:05:00,117.27,117.27,117.21,117.27,10642.0,100.1518,100.1518,100.1006,100.1518,10642.0
2020-01-15 14:10:00,117.29,117.32,117.27,117.3,20408.0,100.1689,100.1945,100.1518,100.1775,20408.0
2020-01-15 14:15:00,117.3,117.44,117.29,117.44,10270.0,100.1775,100.297,100.1689,100.297,10270.0
2020-01-15 14:20:00,117.43,117.49,117.41,117.42,20726.0,100.2885,100.3397,100.2714,100.2799,20726.0
2020-01-15 14:25:00,117.43,117.52,117.43,117.5,10345.0,100.2885,100.3653,100.2885,100.3483,10345.0
2020-01-15 14:30:00,117.51,117.55,117.44,117.44,15815.0,100.3568,100.391,100.297,100.297,15815.0
2020-01-15 14:35:00,117.45,117.45,117.33,117.33,12067.0,100.3056,100.3056,100.2031,100.2031,12067.0
2020-01-15 14:40:00,117.33,117.37,117.31,117.31,16134.0,100.2031,100.2372,100.186,100.186,16134.0
2020-01-15 14:45:00,117.31,117.33,117.25,117.28,21970.0,100.186,100.2031,100.1348,100.1604,21970.0
2020-01-15 14:50:00,117.29,117.29,117.23,117.25,15754.0,100.1689,100.1689,100.1177,100.1348,15754.0
2020-01-15 14:55:00,117.24,117.33,117.19,117.24,34217.0,100.1262,100.2031,100.0835,100.1262,34217.0
2020-01-15 15:00:00,117.22,117.22,117.13,117.13,20947.0,100.1091,100.1091,100.0323,100.0323,20947.0
2020-01-15 15:05:00,117.13,117.16,117.04,117.05,30249.0,100.0323,100.0579,99.9554,99.9639,30249.0
2020-01-15 15:10:00,117.04,117.11,117.01,117.1,22703.0,99.9554,100.0152,99.9298,100.0067,22703.0
2020-01-15 15:15:00,117.11,117.11,116.98,117.03,41801.0,100.0152,100.0152,99.9042,99.9469,41801.0
2020-01-15 15:20:00,117.02,117.04,116.99,117.02,24244.0,99.9383,99.9554,99.9127,99.9383,24244.0
2020-01-15 15:25:00,117.0,117.05,116.99,117.05,32628.0,99.9212,99.9639,99.9127,99.9639,32628.0
2020-01-15 15:30:00,117.06,117.08,116.95,116.98,40274.0,99.9725,99.9896,99.8785,99.9042,40274.0
2020-01-15 15:35:00,116.98,117.05,116.97,117.05,63866.0,99.9042,99.9639,99.8956,99.9639,63866.0
2020-01-15 15:40:00,117.04,117.09,117.01,117.06,41890.0,99.9554,99.9981,99.9298,99.9725,41890.0
2020-01-15 15:45:00,117.06,117.11,117.03,117.07,49467.0,99.9725,100.0152,99.9469,99.981,49467.0
2020-01-15 15:50:00,117.07,117.18,117.06,117.13,113924.0,99.981,100.075,99.9725,100.0323,113924.0
2020-01-15 15:55:00,117.13,117.34,117.11,117.33,180217.0,100.0323,100.2116,100.0152,100.2031,180217.0
2020-01-16 09:30:00,118.12,118.5,117.78,118.43,109506.0,100.8778,101.2023,100.5874,101.1425,109506.0
2020-01-16 09:35:00,118.43,118.52,118.32,118.47,48119.0,101.1425,101.2194,101.0486,101.1767,48119.0
2020-01-16 09:40:00,118.48,118.68,118.34,118.37,49681.0,101.1852,101.356,101.0656,101.0913,49681.0
2020-01-16 09:45:00,118.37,118.4,118.14,118.29,33598.0,101.0913,101.1169,100.8948,101.0229,33598.0
2020-01-16 09:50:00,118.29,118.34,118.15,118.3,18749.0,101.0229,101.0656,100.9034,101.0315,18749.0
2020-01-16 09:55:00,118.3,118.6,118.25,118.6,38585.0,101.0315,101.2877,100.9888,101.2877,38585.0
2020-01-16 10:00:00,118.57,118.6,118.37,118.6,38775.0,101.2621,101.2877,101.0913,101.2877,38775.0
2020-01-16 10:05:00,118.57,118.65,118.56,118.61,33010.0,101.2621,101.3304,101.2535,101.2962,33010.0
2020-01-16 10:10:00,118.61,118.63,118.41,118.42,27765.0,101.2962,101.3133,101.1254,101.134,27765.0
2020-01-16 10:15:00,118.42,118.48,118.33,118.34,17284.0,101.134,101.1852,101.0571,101.0656,17284.0
2020-01-16 10:20:00,118.34,118.34,118.15,118.23,21930.0,101.0656,101.0656,100.9034,100.9717,21930.0
2020-01-16 10:25:00,118.2,118.43,118.14,118.32,112121.0,100.9461,101.1425,100.8948,101.0486,112121.0
2020-01-16 10:30:00,118.35,118.65,118.35,118.42,45957.0,101.0742,101.3304,101.0742,101.134,45957.0
2020-01-16 10:35:00,118.43,118.5,118.27,118.49,39987.0,101.1425,101.2023,101.0059,101.1937,39987.0
2020-01-16 10:40:00,118.5,118.67,118.47,118.67,28217.0,101.2023,101.3475,101.1767,101.3475,28217.0
2020-01-16 10:45:00,118.68,118.8,118.62,118.8,51899.0,101.356,101.4585,101.3048,101.4585,51899.0
2020-01-16 10:50:00,118.79,118.79,118.6,118.67,41262.0,101.45,101.45,101.2877,101.3475,41262.0
2020-01-16 10:55:00,118.67,118.99,118.67,118.98,95118.0,101.3475,101.6208,101.3475,101.6122,95118.0
2020-01-16 11:00:00,118.97,119.23,118.97,119.22,89855.0,101.6037,101.8257,101.6037,101.8172,89855.0
2020-01-16 11:05:00,119.22,119.25,119.09,119.25,53128.0,101.8172,101.8428,101.7062,101.8428,53128.0
2020-01-16 11:10:00,119.24,119.3,119.17,119.24,49954.0,101.8343,101.8855,101.7745,101.8343,49954.0
2020-01-16 11:15:00,119.24,119.25,118.86,118.9,86474.0,101.8343,101.8428,101.5097,101.5439,86474.0
2020-01-16 11:20:00,118.87,118.94,118.78,118.91,42820.0,101.5183,101.5781,101.4414,101.5524,42820.0
2020-01-16 11:25:00,118.92,119.0,118.86,118.86,13958.0,101.561,101.6293,101.5097,101.5097,13958.0
2020-01-16 11:30:00,118.86,118.87,118.75,118.81,16309.0,101.5097,101.5183,101.4158,101.467,16309.0
2020-01-16 11:35:00,118.84,118.87,118.8,118.83,11309.0,101.4927,101.5183,101.4585,101.4841,11309.0
2020-01-16 11:40:00,118.83,118.9,118.8,118.85,29021.0,101.4841,101.5439,101.4585,101.5012,29021.0
2020-01-16 11:45:00,118.83,118.93,118.75,118.75,20554.0,101.4841,101.5695,101.4158,101.4158,20554.0
2020-01-16 11:50:00,118.75,118.84,118.75,118.81,7959.0,101.4158,101.4927,101.4158,101.467,7959.0
2020-01-16 11:55:00,118.82,118.88,118.77,118.8,10477.0,101.4756,101.5268,101.4329,101.4585,10477.0
2020-01-16 12:00:00,118.81,118.81,118.64,118.66,16195.0,101.467,101.467,101.3219,101.3389,16195.0
2020-01-16 12:05:00,118.66,118.68,118.61,118.65,21233.0,101.3389,101.356,101.2962,101.3304,21233.0
2020-01-16 12:10:00,118.65,118.7,118.56,118.64,16906.0,101.3304,101.3731,101.2535,101.3219,16906.0
2020-01-16 12:15:00,118.63,118.63,118.5,118.53,14836.0,101.3133,101.3133,101.2023,101.2279,14836.0
2020-01-16 12:20:00,118.52,118.61,118.51,118.57,11477.0,101.2194,101.2962,101.2108,101.2621,11477.0
2020-01-16 12:25:00,118.57,118.64,118.56,118.63,15546.0,101.2621,101.3219,101.2535,101.3133,15546.0
2020-01-16 12:30:00,118.63,118.68,118.57,118.62,26031.0,101.3133,101.356,101.2621,101.3048,26031.0
2020-01-16 12:35:00,118.6,118.7,118.6,118.63,14756.0,101.2877,101.3731,101.2877,101.3133,14756.0
2020-01-16 12:40:00,118.64,118.73,118.63,118.65,17445.0,101.3219,101.3987,101.3133,101.3304,17445.0
2020-01-16 12:45:00,118.67,118.71,118.61,118.65,12782.0,101.3475,101.3816,101.2962,101.3304,12782.0
2020-01-16 12:50:00,118.65,118.7,118.6,118.69,12056.0,101.3304,101.3731,101.2877,101.3646,12056.0
2020-01-16 12:55:00,118.68,118.69,118.56,118.59,21018.0,101.356,101.3646,101.2535,101.2792,21018.0
2020-01-16 13:00:00,118.6,118.73,118.6,118.68,14328.0,101.2877,101.3987,101.2877,101.356,14328.0
2020-01-16 13:05:00,118.69,118.73,118.63,118.65,14990.0,101.3646,101.3987,101.3133,101.3304,14990.0
2020-01-16 13:10:00,118.64,118.64,118.58,118.64,16660.0,101.3219,101.3219,101.2706,101.3219,16660.0
2020-01-16 13:15:00,118.63,118.7,118.62,118.67,11132.0,101.3133,101.3731,101.3048,101.3475,11132.0
2020-01-16 13:20:00,118.68,118.74,118.59,118.59,20308.0,101.356,101.4073,101.2792,101.2792,20308.0
2020-01-16 13:25:00,118.62,118.66,118.59,118.59,16638.0,101.3048,101.3389,101.2792,101.2792,16638.0
2020-01-16 13:30:00,118.59,118.73,118.59,118.66,13497.0,101.2792,101.3987,101.2792,101.3389,13497.0
2020-01-16 13:35:00,118.66,118.7,118.6,118.65,13836.0,101.3389,101.3731,101.2877,101.3304,13836.0
2020-01-16 13:40:00,118.65,118.68,118.6,118.65,22901.0,101.3304,101.356,101.2877,101.3304,22901.0
2020-01-16 13:45:00,118.64,118.71,118.63,118.69,7062.0,101.3219,101.3816,101.3133,101.3646,7062.0
2020-01-16 13:50:00,118.69,118.73,118.68,118.72,12195.0,101.3646,101.3987,101.356,101.3902,12195.0
2020-01-16 13:55:00,118.71,118.75,118.69,118.74,13108.0,101.3816,101.4158,101.3646,101.4073,13108.0
2020-01-16 14:00:00,118.73,118.78,118.71,118.74,27254.0,101.3987,101.4414,101.3816,101.4073,27254.0
2020-01-16 14:05:00,118.75,118.79,118.74,118.75,21834.0,101.4158,101.45,101.4073,101.4158,21834.0
2020-01-16 14:10:00,118.74,118.75,118.67,118.67,15995.0,101.4073,101.4158,101.3475,101.3475,15995.0
2020-01-16 14:15:00,118.68,118.7,118.51,118.57,17827.0,101.356,101.3731,101.2108,101.2621,17827.0
2020-01-16 14:20:00,118.57,118.62,118.56,118.56,11888.0,101.2621,101.3048,101.2535,101.2535,11888.0
2020-01-16 14:25:00,118.55,118.6,118.54,118.57,13565.0,101.245,101.2877,101.2365,101.2621,13565.0
2020-01-16 14:30:00,118.57,118.6,118.5,118.51,17869.0,101.2621,101.2877,101.2023,101.2108,17869.0
2020-01-16 14:35:00,118.52,118.55,118.49,118.53,13476.0,101.2194,101.245,101.1937,101.2279,13476.0
2020-01-16 14:40:00,118.52,118.54,118.46,118.54,16843.0,101.2194,101.2365,101.1681,101.2365,16843.0
2020-01-16 14:45:00,118.53,118.53,118.46,118.47,15931.0,101.2279,101.2279,101.1681,101.1767,15931.0
2020-01-16 14:50:00,118.46,118.53,118.45,118.51,19434.0,101.1681,101.2279,101.1596,101.2108,19434.0
2020-01-16 14:55:00,118.5,118.52,118.43,118.46,17850.0,101.2023,101.2194,101.1425,101.1681,17850.0
2020-01-16 15:00:00,118.46,118.52,118.44,118.51,36627.0,101.1681,101.2194,101.151,101.2108,36627.0
2020-01-16 15:05:00,118.51,118.59,118.5,118.57,27427.0,101.2108,101.2792,101.2023,101.2621,27427.0
2020-01-16 15:10:00,118.56,118.66,118.53,118.65,40372.0,101.2535,101.3389,101.2279,101.3304,40372.0
2020-01-16 15:15:00,118.65,118.67,118.59,118.6,20731.0,101.3304,101.3475,101.2792,101.2877,20731.0
2020-01-16 15:20:00,118.6,118.63,118.59,118.62,11726.0,101.2877,101.3133,101.2792,101.3048,11726.0
2020-01-16 15:25:00,118.62,118.63,118.59,118.62,14137.0,101.3048,101.3133,101.2792,101.3048,14137.0
2020-01-16 15:30:00,118.61,118.71,118.6,118.71,31960.0,101.2962,101.3816,101.2877,101.3816,31960.0
2020-01-16 15:35:00,118.72,118.74,118.64,118.65,33794.0,101.3902,101.4073,101.3219,101.3304,33794.0
2020-01-16 15:40:00,118.66,118.73,118.64,118.71,37949.0,101.3389,101.3987,101.3219,101.3816,37949.0
2020-01-16 15:45:00,118.71,118.8,118.68,118.78,44916.0,101.3816,101.4585,101.356,101.4414,44916.0
2020-01-16 15:50:00,118.8,118.89,118.74,118.86,55925.0,101.4585,101.5354,101.4073,101.5097,55925.0
2020-01-16 15:55:00,118.86,119.0,118.8,118.83,162944.0,101.5097,101.6293,101.4585,101.4841,162944.0
2020-01-17 09:30:00,118.95,119.29,118.75,119.28,677848.0,101.5866,101.877,101.4158,101.8684,677848.0
2020-01-17 09:35:00,119.29,119.53,119.21,119.51,36676.0,101.877,102.0819,101.8086,102.0649,36676.0
2020-01-17 09:40:00,119.55,119.84,119.45,119.66,45687.0,102.099,102.3467,102.0136,102.193,45687.0
2020-01-17 09:45:00,119.68,119.81,119.6,119.75,100206.0,102.21,102.3211,102.1417,102.2698,100206.0
2020-01-17 09:50:00,119.73,119.77,119.54,119.69,52390.0,102.2527,102.2869,102.0905,102.2186,52390.0
2020-01-17 09:55:00,119.72,119.84,119.59,119.78,45638.0,102.2442,102.3467,102.1332,102.2954,45638.0
2020-01-17 10:00:00,119.76,119.84,119.69,119.71,32559.0,102.2784,102.3467,102.2186,102.2357,32559.0
2020-01-17 10:05:00,119.7,119.79,119.59,119.73,23250.0,102.2271,102.304,102.1332,102.2527,23250.0
2020-01-17 10:10:00,119.73,119.74,119.44,119.56,36407.0,102.2527,102.2613,102.0051,102.1076,36407.0
2020-01-17 10:15:00,119.57,119.66,119.52,119.65,25731.0,102.1161,102.193,102.0734,102.1844,25731.0
2020-01-17 10:20:00,119.62,119.74,119.59,119.61,21682.0,102.1588,102.2613,102.1332,102.1503,21682.0
2020-01-17 10:25:00,119.61,119.71,119.58,119.71,23712.0,102.1503,102.2357,102.1246,102.2357,23712.0
2020-01-17 10:30:00,119.71,119.79,119.66,119.69,17794.0,102.2357,102.304,102.193,102.2186,17794.0
2020-01-17 10:35:00,119.71,119.83,119.68,119.69,31319.0,102.2357,102.3381,102.21,102.2186,31319.0
2020-01-17 10:40:00,119.69,119.73,119.56,119.65,35786.0,102.2186,102.2527,102.1076,102.1844,35786.0
2020-01-17 10:45:00,119.64,119.65,119.52,119.53,17546.0,102.1759,102.1844,102.0734,102.0819,17546.0
2020-01-17 10:50:00,119.53,119.53,119.28,119.32,29496.0,102.0819,102.0819,101.8684,101.9026,29496.0
2020-01-17 10:55:00,119.31,119.34,119.26,119.28,32509.0,101.8941,101.9197,101.8514,101.8684,32509.0
2020-01-17 11:00:00,119.28,119.42,119.27,119.37,45304.0,101.8684,101.988,101.8599,101.9453,45304.0
2020-01-17 11:05:00,119.38,119.43,119.32,119.4,19381.0,101.9538,101.9965,101.9026,101.9709,19381.0
2020-01-17 11:10:00,119.4,119.42,119.33,119.37,22235.0,101.9709,101.988,101.9111,101.9453,22235.0
2020-01-17 11:15:00,119.37,119.4,119.29,119.32,26870.0,101.9453,101.9709,101.877,101.9026,26870.0
2020-01-17 11:20:00,119.34,119.34,119.22,119.25,20158.0,101.9197,101.9197,101.8172,101.8428,20158.0
2020-01-17 11:25:00,119.25,119.29,119.23,119.28,24705.0,101.8428,101.877,101.8257,101.8684,24705.0
2020-01-17 11:30:00,119.27,119.35,119.26,119.32,52495.0,101.8599,101.9282,101.8514,101.9026,52495.0
2020-01-17 11:35:00,119.32,119.51,119.3,119.5,39815.0,101.9026,102.0649,101.8855,102.0563,39815.0
2020-01-17 11:40:00,119.5,119.54,119.35,119.39,21832.0,102.0563,102.0905,101.9282,101.9624,21832.0
2020-01-17 11:45:00,119.4,119.41,119.36,119.41,17240.0,101.9709,101.9795,101.9368,101.9795,17240.0
2020-01-17 11:50:00,119.4,119.44,119.37,119.39,33110.0,101.9709,102.0051,101.9453,101.9624,33110.0
2020-01-17 11:55:00,119.4,119.48,119.38,119.42,20646.0,101.9709,102.0392,101.9538,101.988,20646.0
2020-01-17 12:00:00,119.43,119.46,119.35,119.41,16788.0,101.9965,102.0222,101.9282,101.9795,16788.0
2020-01-17 12:05:00,119.42,119.43,119.36,119.4,9960.0,101.988,101.9965,101.9368,101.9709,9960.0
2020-01-17 12:10:00,119.38,119.45,119.34,119.4,14262.0,101.9538,102.0136,101.9197,101.9709,14262.0
2020-01-17 12:15:00,119.42,119.47,119.37,119.44,30008.0,101.988,102.0307,101.9453,102.0051,30008.0
2020-01-17 12:20:00,119.46,119.77,119.44,119.71,66694.0,102.0222,102.2869,102.0051,102.2357,66694.0
2020-01-17 12:25:00,119.71,119.75,119.65,119.67,36898.0,102.2357,102.2698,102.1844,102.2015,36898.0
2020-01-17 12:30:00,119.67,119.67,119.51,119.51,18303.0,102.2015,102.2015,102.0649,102.0649,18303.0
2020-01-17 12:35:00,119.5,119.53,119.41,119.48,16714.0,102.0563,102.0819,101.9795,102.0392,16714.0
2020-01-17 12:40:00,119.47,119.6,119.47,119.55,27512.0,102.0307,102.1417,102.0307,102.099,27512.0
2020-01-17 12:45:00,119.54,119.58,119.45,119.45,14490.0,102.0905,102.1246,102.0136,102.0136,14490.0
2020-01-17 12:50:00,119.45,119.45,119.36,119.45,12010.0,102.0136,102.0136,101.9368,102.0136,12010.0
2020-01-17 12:55:00,119.42,119.44,119.27,119.27,9747.0,101.988,102.0051,101.8599,101.8599,9747.0
2020-01-17 13:00:00,119.29,119.39,119.29,119.37,12333.0,101.877,101.9624,101.877,101.9453,12333.0
2020-01-17 13:05:00,119.37,119.4,119.32,119.36,16010.0,101.9453,101.9709,101.9026,101.9368,16010.0
2020-01-17 13:10:00,119.37,119.37,119.33,119.34,11117.0,101.9453,101.9453,101.9111,101.9197,11117.0
2020-01-17 13:15:00,119.35,119.36,119.27,119.32,16896.0,101.9282,101.9368,101.8599,101.9026,16896.0
2020-01-17 13:20:00,119.33,119.34,119.22,119.23,9016.0,101.9111,101.9197,101.8172,101.8257,9016.0
2020-01-17 13:25:00,119.22,119.31,119.22,119.31,18164.0,101.8172,101.8941,101.8172,101.8941,18164.0
2020-01-17 13:30:00,119.31,119.34,119.27,119.31,16678.0,101.8941,101.9197,101.8599,101.8941,16678.0
2020-01-17 13:35:00,119.31,119.31,119.24,119.25,17788.0,101.8941,101.8941,101.8343,101.8428,17788.0
2020-01-17 13:40:00,119.26,119.31,119.23,119.28,12849.0,101.8514,101.8941,101.8257,101.8684,12849.0
2020-01-17 13:45:00,119.27,119.3,119.25,119.29,10310.0,101.8599,101.8855,101.8428,101.877,10310.0
2020-01-17 13:50:00,119.3,119.34,119.27,119.29,17639.0,101.8855,101.9197,101.8599,101.877,17639.0
2020-01-17 13:55:00,119.3,119.3,119.23,119.26,15483.0,101.8855,101.8855,101.8257,101.8514,15483.0
2020-01-17 14:00:00,119.26,119.31,119.25,119.29,20011.0,101.8514,101.8941,101.8428,101.877,20011.0
2020-01-17 14:05:00,119.3,119.31,119.24,119.29,26480.0,101.8855,101.8941,101.8343,101.877,26480.0
2020-01-17 14:10:00,119.3,119.43,119.29,119.39,41130.0,101.8855,101.9965,101.877,101.9624,41130.0
2020-01-17 14:15:00,119.38,119.44,119.24,119.29,50389.0,101.9538,102.0051,101.8343,101.877,50389.0
2020-01-17 14:20:00,119.28,119.28,119.22,119.22,19019.0,101.8684,101.8684,101.8172,101.8172,19019.0
2020-01-17 14:25:00,119.22,119.22,119.07,119.1,27452.0,101.8172,101.8172,101.6891,101.7147,27452.0
2020-01-17 14:30:00,119.11,119.14,119.03,119.08,23141.0,101.7232,101.7489,101.6549,101.6976,23141.0
2020-01-17 14:35:00,119.08,119.12,118.97,119.04,21898.0,101.6976,101.7318,101.6037,101.6635,21898.0
2020-01-17 14:40:00,119.06,119.11,119.0,119.03,30063.0,101.6805,101.7232,101.6293,101.6549,30063.0
2020-01-17 14:45:00,119.04,119.06,118.93,118.94,22213.0,101.6635,101.6805,101.5695,101.5781,22213.0
2020-01-17 14:50:00,118.95,119.01,118.9,118.92,13291.0,101.5866,101.6378,101.5439,101.561,13291.0
2020-01-17 14:55:00,118.92,119.0,118.9,118.98,14744.0,101.561,101.6293,101.5439,101.6122,14744.0
2020-01-17 15:00:00,119.0,119.06,118.97,119.01,22870.0,101.6293,101.6805,101.6037,101.6378,22870.0
2020-01-17 15:05:00,119.0,119.04,118.98,119.02,33251.0,101.6293,101.6635,101.6122,101.6464,33251.0
2020-01-17 15:10:00,119.01,119.02,118.93,118.98,32331.0,101.6378,101.6464,101.5695,101.6122,32331.0
2020-01-17 15:15:00,118.98,119.0,118.96,118.98,17084.0,101.6122,101.6293,101.5951,101.6122,17084.0
2020-01-17 15:20:00,119.0,119.01,118.94,118.96,18870.0,101.6293,101.6378,101.5781,101.5951,18870.0
2020-01-17 15:25:00,118.97,119.02,118.93,118.98,30293.0,101.6037,101.6464,101.5695,101.6122,30293.0
2020-01-17 15:30:00,118.96,119.1,118.96,119.05,40604.0,101.5951,101.7147,101.5951,101.672,40604.0
2020-01-17 15:35:00,119.05,119.05,118.96,118.98,32761.0,101.672,101.672,101.5951,101.6122,32761.0
2020-01-17 15:40:00,118.98,119.01,118.94,118.95,41878.0,101.6122,101.6378,101.5781,101.5866,41878.0
2020-01-17 15:45:00,118.94,118.97,118.56,118.96,115016.0,101.5781,101.6037,101.2535,101.5951,115016.0
2020-01-17 15:50:00,118.95,119.01,118.9,118.95,85747.0,101.5866,101.6378,101.5439,101.5866,85747.0
2020-01-17 15:55:00,118.95,119.0,118.84,119.0,311723.0,101.5866,101.6293,101.4927,101.6293,311723.0
2020-01-21 09:30:00,119.0,119.22,118.81,119.15,214407.0,101.6293,101.8172,101.467,101.7574,214407.0
2020-01-21 09:35:00,119.17,119.82,119.03,119.76,81370.0,101.7745,102.3296,101.6549,102.2784,81370.0
2020-01-21 09:40:00,119.75,119.89,119.63,119.64,68451.0,102.2698,102.3894,102.1673,102.1759,68451.0
2020-01-21 09:45:00,119.65,119.8,119.48,119.78,61557.0,102.1844,102.3125,102.0392,102.2954,61557.0
2020-01-21 09:50:00,119.77,119.9,119.68,119.77,60572.0,102.2869,102.3979,102.21,102.2869,60572.0
2020-01-21 09:55:00,119.79,119.8,119.4,119.41,63576.0,102.304,102.3125,101.9709,101.9795,63576.0
2020-01-21 10:00:00,119.41,119.63,118.97,119.58,72603.0,101.9795,102.1673,101.6037,102.1246,72603.0
2020-01-21 10:05:00,119.61,119.7,119.54,119.56,38526.0,102.1503,102.2271,102.0905,102.1076,38526.0
2020-01-21 10:10:00,119.59,119.78,119.59,119.72,46454.0,102.1332,102.2954,102.1332,102.2442,46454.0
2020-01-21 10:15:00,119.73,119.73,119.44,119.53,52365.0,102.2527,102.2527,102.0051,102.0819,52365.0
2020-01-21 10:20:00,119.56,119.73,119.54,119.68,31298.0,102.1076,102.2527,102.0905,102.21,31298.0
2020-01-21 10:25:00,119.7,119.87,119.64,119.85,39062.0,102.2271,102.3723,102.1759,102.3552,39062.0
2020-01-21 10:30:00,119.87,119.9,119.79,119.86,32270.0,102.3723,102.3979,102.304,102.3638,32270.0
2020-01-21 10:35:00,119.86,119.89,119.74,119.79,34055.0,102.3638,102.3894,102.2613,102.304,34055.0
2020-01-21 10:40:00,119.78,119.78,119.65,119.76,19053.0,102.2954,102.2954,102.1844,102.2784,19053.0
2020-01-21 10:45:00,119.75,119.83,119.75,119.79,25950.0,102.2698,102.3381,102.2698,102.304,25950.0
2020-01-21 10:50:00,119.77,119.84,119.68,119.84,37009.0,102.2869,102.3467,102.21,102.3467,37009.0
2020-01-21 10:55:00,119.84,119.89,119.74,119.76,32841.0,102.3467,102.3894,102.2613,102.2784,32841.0
2020-01-21 11:00:00,119.76,119.91,119.75,119.89,37526.0,102.2784,102.4065,102.2698,102.3894,37526.0
2020-01-21 11:05:00,119.91,119.97,119.89,119.96,20079.0,102.4065,102.4577,102.3894,102.4492,20079.0
2020-01-21 11:10:00,119.96,120.21,119.96,120.2,123443.0,102.4492,102.6627,102.4492,102.6541,123443.0
2020-01-21 11:15:00,120.21,120.29,120.18,120.29,29692.0,102.6627,102.731,102.6371,102.731,29692.0
2020-01-21 11:20:00,120.29,120.37,120.19,120.24,55799.0,102.731,102.7993,102.6456,102.6883,55799.0
2020-01-21 11:25:00,120.25,120.42,120.19,120.42,28289.0,102.6968,102.842,102.6456,102.842,28289.0
2020-01-21 11:30:00,120.43,120.49,120.32,120.35,19685.0,102.8506,102.9018,102.7566,102.7822,19685.0
2020-01-21 11:35:00,120.36,120.38,120.27,120.33,15860.0,102.7908,102.8079,102.7139,102.7652,15860.0
2020-01-21 11:40:00,120.33,120.36,120.24,120.34,27748.0,102.7652,102.7908,102.6883,102.7737,27748.0
2020-01-21 11:45:00,120.34,120.39,120.24,120.27,24649.0,102.7737,102.8164,102.6883,102.7139,24649.0
2020-01-21 11:50:00,120.28,120.33,120.19,120.31,20460.0,102.7225,102.7652,102.6456,102.7481,20460.0
2020-01-21 11:55:00,120.32,120.38,120.23,120.23,26890.0,102.7566,102.8079,102.6798,102.6798,26890.0
2020-01-21 12:00:00,120.23,120.28,120.12,120.24,32548.0,102.6798,102.7225,102.5858,102.6883,32548.0
2020-01-21 12:05:00,120.25,120.33,120.23,120.32,32074.0,102.6968,102.7652,102.6798,102.7566,32074.0
2020-01-21 12:10:00,120.32,120.37,120.2,120.21,27770.0,102.7566,102.7993,102.6541,102.6627,27770.0
2020-01-21 12:15:00,120.21,120.31,120.21,120.26,40930.0,102.6627,102.7481,102.6627,102.7054,40930.0
2020-01-21 12:20:00,120.26,120.32,120.21,120.27,28919.0,102.7054,102.7566,102.6627,102.7139,28919.0
2020-01-21 12:25:00,120.26,120.34,120.25,120.32,18945.0,102.7054,102.7737,102.6968,102.7566,18945.0
2020-01-21 12:30:00,120.31,120.32,120.22,120.22,30914.0,102.7481,102.7566,102.6712,102.6712,30914.0
2020-01-21 12:35:00,120.23,120.3,120.17,120.28,25339.0,102.6798,102.7395,102.6285,102.7225,25339.0
2020-01-21 12:40:00,120.28,120.29,120.23,120.27,21763.0,102.7225,102.731,102.6798,102.7139,21763.0
2020-01-21 12:45:00,120.27,120.27,120.12,120.13,21415.0,102.7139,102.7139,102.5858,102.5944,21415.0
2020-01-21 12:50:00,120.12,120.13,120.0,120.09,24690.0,102.5858,102.5944,102.4833,102.5602,24690.0
2020-01-21 12:55:00,120.09,120.19,120.09,120.17,13622.0,102.5602,102.6456,102.5602,102.6285,13622.0
2020-01-21 13:00:00,120.18,120.32,120.17,120.32,15378.0,102.6371,102.7566,102.6285,102.7566,15378.0
2020-01-21 13:05:00,120.32,120.36,120.28,120.29,14772.0,102.7566,102.7908,102.7225,102.731,14772.0
2020-01-21 13:10:00,120.3,120.4,120.24,120.26,35478.0,102.7395,102.8249,102.6883,102.7054,35478.0
2020-01-21 13:15:00,120.26,120.3,120.18,120.22,15574.0,102.7054,102.7395,102.6371,102.6712,15574.0
2020-01-21 13:20:00,120.2,120.2,120.07,120.1,16597.0,102.6541,102.6541,102.5431,102.5687,16597.0
2020-01-21 13:25:00,120.12,120.15,120.05,120.14,24576.0,102.5858,102.6114,102.526,102.6029,24576.0
2020-01-21 13:30:00,120.13,120.15,120.03,120.15,20011.0,102.5944,102.6114,102.509,102.6114,20011.0
2020-01-21 13:35:00,120.15,120.2,120.1,120.11,28594.0,102.6114,102.6541,102.5687,102.5773,28594.0
2020-01-21 13:40:00,120.12,120.13,120.05,120.07,16775.0,102.5858,102.5944,102.526,102.5431,16775.0
2020-01-21 13:45:00,120.07,120.14,120.05,120.1,25313.0,102.5431,102.6029,102.526,102.5687,25313.0
2020-01-21 13:50:00,120.11,120.18,120.05,120.11,27417.0,102.5773,102.6371,102.526,102.5773,27417.0
2020-01-21 13:55:00,120.11,120.18,120.09,120.11,25154.0,102.5773,102.6371,102.5602,102.5773,25154.0
2020-01-21 14:00:00,120.12,120.12,120.0,120.1,24395.0,102.5858,102.5858,102.4833,102.5687,24395.0
2020-01-21 14:05:00,120.1,120.2,120.08,120.19,19313.0,102.5687,102.6541,102.5517,102.6456,19313.0
2020-01-21 14:10:00,120.2,120.31,120.19,120.3,20793.0,102.6541,102.7481,102.6456,102.7395,20793.0
2020-01-21 14:15:00,120.29,120.36,120.27,120.31,28586.0,102.731,102.7908,102.7139,102.7481,28586.0
2020-01-21 14:20:00,120.31,120.36,120.21,120.25,49188.0,102.7481,102.7908,102.6627,102.6968,49188.0
2020-01-21 14:25:00,120.25,120.35,120.25,120.31,20658.0,102.6968,102.7822,102.6968,102.7481,20658.0
2020-01-21 14:30:00,120.32,120.41,120.29,120.38,32388.0,102.7566,102.8335,102.731,102.8079,32388.0
2020-01-21 14:35:00,120.38,120.43,120.3,120.4,23802.0,102.8079,102.8506,102.7395,102.8249,23802.0
2020-01-21 14:40:00,120.4,120.46,120.39,120.43,34354.0,102.8249,102.8762,102.8164,102.8506,34354.0
2020-01-21 14:45:00,120.43,120.47,120.34,120.35,29443.0,102.8506,102.8847,102.7737,102.7822,29443.0
2020-01-21 14:50:00,120.33,120.34,120.25,120.3,45612.0,102.7652,102.7737,102.6968,102.7395,45612.0
2020-01-21 14:55:00,120.31,120.41,120.3,120.34,27263.0,102.7481,102.8335,102.7395,102.7737,27263.0
2020-01-21 15:00:00,120.35,120.44,120.34,120.44,31894.0,102.7822,102.8591,102.7737,102.8591,31894.0
2020-01-21 15:05:00,120.43,120.43,120.39,120.41,22925.0,102.8506,102.8506,102.8164,102.8335,22925.0
2020-01-21 15:10:00,120.4,120.46,120.39,120.45,28519.0,102.8249,102.8762,102.8164,102.8676,28519.0
2020-01-21 15:15:00,120.46,120.51,120.45,120.47,20976.0,102.8762,102.9189,102.8676,102.8847,20976.0
2020-01-21 15:20:00,120.49,120.49,120.41,120.43,22404.0,102.9018,102.9018,102.8335,102.8506,22404.0
2020-01-21 15:25:00,120.43,120.45,120.38,120.4,31220.0,102.8506,102.8676,102.8079,102.8249,31220.0
2020-01-21 15:30:00,120.4,120.48,120.37,120.41,51002.0,102.8249,102.8933,102.7993,102.8335,51002.0
2020-01-21 15:35:00,120.39,120.41,120.22,120.29,49851.0,102.8164,102.8335,102.6712,102.731,49851.0
2020-01-21 15:40:00,120.28,120.29,120.23,120.28,50114.0,102.7225,102.731,102.6798,102.7225,50114.0
2020-01-21 15:45:00,120.27,120.31,120.1,120.1,55158.0,102.7139,102.7481,102.5687,102.5687,55158.0
2020-01-21 15:50:00,120.09,120.17,120.03,120.15,86421.0,102.5602,102.6285,102.509,102.6114,86421.0
2020-01-21 15:55:00,120.16,120.32,120.09,120.31,238848.0,102.62,102.7566,102.5602,102.7481,238848.0
2020-01-22 09:30:00,121.59,122.15,121.3,122.15,175151.0,103.8412,104.3195,103.5936,104.3195,175151.0
2020-01-22 09:35:00,122.06,122.06,121.58,121.68,32498.0,104.2426,104.2426,103.8327,103.9181,32498.0
2020-01-22 09:40:00,121.66,121.68,121.44,121.55,22775.0,103.901,103.9181,103.7131,103.8071,22775.0
2020-01-22 09:45:00,121.57,121.6,121.32,121.45,24645.0,103.8242,103.8498,103.6106,103.7217,24645.0
2020-01-22 09:50:00,121.47,121.48,121.05,121.14,32671.0,103.7388,103.7473,103.3801,103.4569,32671.0
2020-01-22 09:55:00,121.16,121.16,120.96,120.99,28220.0,103.474,103.474,103.3032,103.3288,28220.0
2020-01-22 10:00:00,121.0,121.13,120.9,120.95,36316.0,103.3374,103.4484,103.252,103.2947,36316.0
2020-01-22 10:05:00,120.94,120.97,120.8,120.86,16577.0,103.2861,103.3117,103.1666,103.2178,16577.0
2020-01-22 10:10:00,120.82,121.08,120.76,121.07,18871.0,103.1836,103.4057,103.1324,103.3971,18871.0
2020-01-22 10:15:00,121.03,121.26,121.03,121.24,27427.0,103.363,103.5594,103.363,103.5423,27427.0
2020-01-22 10:20:00,121.24,121.48,121.23,121.46,37113.0,103.5423,103.7473,103.5338,103.7302,37113.0
2020-01-22 10:25:00,121.46,121.53,121.27,121.29,42710.0,103.7302,103.79,103.5679,103.585,42710.0
2020-01-22 10:30:00,121.3,121.36,121.12,121.17,36914.0,103.5936,103.6448,103.4398,103.4825,36914.0
2020-01-22 10:35:00,121.13,121.14,120.86,120.94,37774.0,103.4484,103.4569,103.2178,103.2861,37774.0
2020-01-22 10:40:00,120.95,120.95,120.79,120.87,37046.0,103.2947,103.2947,103.158,103.2263,37046.0
2020-01-22 10:45:00,120.9,120.9,120.67,120.72,40743.0,103.252,103.252,103.0555,103.0982,40743.0
2020-01-22 10:50:00,120.72,120.75,120.57,120.66,25075.0,103.0982,103.1239,102.9701,103.047,25075.0
2020-01-22 10:55:00,120.66,120.67,120.47,120.47,25323.0,103.047,103.0555,102.8847,102.8847,25323.0
2020-01-22 11:00:00,120.47,120.5,120.36,120.44,32734.0,102.8847,102.9103,102.7908,102.8591,32734.0
2020-01-22 11:05:00,120.44,120.53,120.36,120.46,30796.0,102.8591,102.936,102.7908,102.8762,30796.0
2020-01-22 11:10:00,120.48,120.67,120.44,120.6,18449.0,102.8933,103.0555,102.8591,102.9957,18449.0
2020-01-22 11:15:00,120.63,120.72,120.59,120.64,17570.0,103.0214,103.0982,102.9872,103.0299,17570.0
2020-01-22 11:20:00,120.62,120.66,120.4,120.42,16089.0,103.0128,103.047,102.8249,102.842,16089.0
2020-01-22 11:25:00,120.4,120.59,120.4,120.51,17363.0,102.8249,102.9872,102.8249,102.9189,17363.0
2020-01-22 11:30:00,120.51,120.57,120.39,120.54,24804.0,102.9189,102.9701,102.8164,102.9445,24804.0
2020-01-22 11:35:00,120.55,120.58,120.44,120.51,16619.0,102.953,102.9787,102.8591,102.9189,16619.0
2020-01-22 11:40:00,120.49,120.51,120.44,120.5,11460.0,102.9018,102.9189,102.8591,102.9103,11460.0
2020-01-22 11:45:00,120.51,120.6,120.49,120.59,14703.0,102.9189,102.9957,102.9018,102.9872,14703.0
2020-01-22 11:50:00,120.6,120.95,120.57,120.95,60595.0,102.9957,103.2947,102.9701,103.2947,60595.0
2020-01-22 11:55:00,120.97,120.98,120.86,120.91,22031.0,103.3117,103.3203,103.2178,103.2605,22031.0
2020-01-22 12:00:00,120.93,120.99,120.78,120.9,42026.0,103.2776,103.3288,103.1495,103.252,42026.0
2020-01-22 12:05:00,120.9,120.97,120.87,120.92,28491.0,103.252,103.3117,103.2263,103.269,28491.0
2020-01-22 12:10:00,120.93,121.04,120.9,120.9,19830.0,103.2776,103.3715,103.252,103.252,19830.0
2020-01-22 12:15:00,120.92,120.96,120.8,120.8,26586.0,103.269,103.3032,103.1666,103.1666,26586.0
2020-01-22 12:20:00,120.79,120.85,120.76,120.83,11436.0,103.158,103.2093,103.1324,103.1922,11436.0
2020-01-22 12:25:00,120.83,121.0,120.83,120.99,21300.0,103.1922,103.3374,103.1922,103.3288,21300.0
2020-01-22 12:30:00,120.98,121.0,120.93,120.95,19325.0,103.3203,103.3374,103.2776,103.2947,19325.0
2020-01-22 12:35:00,120.94,120.95,120.87,120.88,14099.0,103.2861,103.2947,103.2263,103.2349,14099.0
2020-01-22 12:40:00,120.88,121.03,120.86,121.01,19818.0,103.2349,103.363,103.2178,103.3459,19818.0
2020-01-22 12:45:00,121.02,121.1,121.02,121.06,8456.0,103.3544,103.4228,103.3544,103.3886,8456.0
2020-01-22 12:50:00,121.06,121.08,121.01,121.04,18785.0,103.3886,103.4057,103.3459,103.3715,18785.0
2020-01-22 12:55:00,121.05,121.08,121.02,121.05,9334.0,103.3801,103.4057,103.3544,103.3801,9334.0
2020-01-22 13:00:00,121.06,121.07,120.98,120.98,13135.0,103.3886,103.3971,103.3203,103.3203,13135.0
2020-01-22 13:05:00,121.0,121.06,120.98,121.03,18802.0,103.3374,103.3886,103.3203,103.363,18802.0
2020-01-22 13:10:00,121.02,121.2,121.0,121.2,22265.0,103.3544,103.5082,103.3374,103.5082,22265.0
2020-01-22 13:15:00,121.2,121.24,121.16,121.2,12034.0,103.5082,103.5423,103.474,103.5082,12034.0
2020-01-22 13:20:00,121.22,121.24,121.17,121.22,8839.0,103.5252,103.5423,103.4825,103.5252,8839.0
2020-01-22 13:25:00,121.23,121.27,121.19,121.21,11357.0,103.5338,103.5679,103.4996,103.5167,11357.0
2020-01-22 13:30:00,121.21,121.3,121.19,121.28,7689.0,103.5167,103.5936,103.4996,103.5765,7689.0
2020-01-22 13:35:00,121.28,121.31,121.25,121.29,10574.0,103.5765,103.6021,103.5509,103.585,10574.0
2020-01-22 13:40:00,121.31,121.38,121.3,121.36,9699.0,103.6021,103.6619,103.5936,103.6448,9699.0
2020-01-22 13:45:00,121.37,121.45,121.36,121.44,13112.0,103.6533,103.7217,103.6448,103.7131,13112.0
2020-01-22 13:50:00,121.42,121.44,121.32,121.44,17055.0,103.6961,103.7131,103.6106,103.7131,17055.0
2020-01-22 13:55:00,121.45,121.48,121.38,121.41,19532.0,103.7217,103.7473,103.6619,103.6875,19532.0
2020-01-22 14:00:00,121.42,121.43,121.34,121.36,17873.0,103.6961,103.7046,103.6277,103.6448,17873.0
2020-01-22 14:05:00,121.35,121.38,121.29,121.34,10601.0,103.6363,103.6619,103.585,103.6277,10601.0
2020-01-22 14:10:00,121.35,121.37,121.29,121.34,8746.0,103.6363,103.6533,103.585,103.6277,8746.0
2020-01-22 14:15:00,121.34,121.39,121.29,121.3,25349.0,103.6277,103.6704,103.585,103.5936,25349.0
2020-01-22 14:20:00,121.3,121.35,121.27,121.29,11531.0,103.5936,103.6363,103.5679,103.585,11531.0
2020-01-22 14:25:00,121.31,121.38,121.31,121.33,20707.0,103.6021,103.6619,103.6021,103.6192,20707.0
2020-01-22 14:30:00,121.34,121.41,121.31,121.41,26271.0,103.6277,103.6875,103.6021,103.6875,26271.0
2020-01-22 14:35:00,121.41,121.42,121.38,121.41,18066.0,103.6875,103.6961,103.6619,103.6875,18066.0
2020-01-22 14:40:00,121.4,121.4,121.32,121.33,15578.0,103.679,103.679,103.6106,103.6192,15578.0
2020-01-22 14:45:00,121.34,121.36,121.3,121.36,9683.0,103.6277,103.6448,103.5936,103.6448,9683.0
2020-01-22 14:50:00,121.36,121.36,121.29,121.36,7800.0,103.6448,103.6448,103.585,103.6448,7800.0
2020-01-22 14:55:00,121.36,121.37,121.28,121.3,13003.0,103.6448,103.6533,103.5765,103.5936,13003.0
2020-01-22 15:00:00,121.31,121.31,121.18,121.27,16795.0,103.6021,103.6021,103.4911,103.5679,16795.0
2020-01-22 15:05:00,121.27,121.37,121.22,121.25,30030.0,103.5679,103.6533,103.5252,103.5509,30030.0
2020-01-22 15:10:00,121.26,121.32,121.24,121.24,20802.0,103.5594,103.6106,103.5423,103.5423,20802.0
2020-01-22 15:15:00,121.25,121.32,121.23,121.32,31410.0,103.5509,103.6106,103.5338,103.6106,31410.0
2020-01-22 15:20:00,121.31,121.32,121.18,121.2,35068.0,103.6021,103.6106,103.4911,103.5082,35068.0
2020-01-22 15:25:00,121.2,121.23,121.18,121.19,30312.0,103.5082,103.5338,103.4911,103.4996,30312.0
2020-01-22 15:30:00,121.18,121.27,121.18,121.21,33633.0,103.4911,103.5679,103.4911,103.5167,33633.0
2020-01-22 15:35:00,121.21,121.26,121.19,121.25,25040.0,103.5167,103.5594,103.4996,103.5509,25040.0
2020-01-22 15:40:00,121.24,121.25,121.13,121.15,49671.0,103.5423,103.5509,103.4484,103.4655,49671.0
2020-01-22 15:45:00,121.15,121.29,121.13,121.24,41470.0,103.4655,103.585,103.4484,103.5423,41470.0
2020-01-22 15:50:00,121.26,121.32,121.21,121.25,54610.0,103.5594,103.6106,103.5167,103.5509,54610.0
2020-01-22 15:55:00,121.26,121.36,121.09,121.09,236888.0,103.5594,103.6448,103.4142,103.4142,236888.0
2020-01-23 09:30:00,120.9,121.29,120.44,120.57,94189.0,103.252,103.585,102.8591,102.9701,94189.0
2020-01-23 09:35:00,120.53,120.77,120.46,120.62,35322.0,102.936,103.1409,102.8762,103.0128,35322.0
2020-01-23 09:40:00,120.62,120.84,120.54,120.57,29780.0,103.0128,103.2007,102.9445,102.9701,29780.0
2020-01-23 09:45:00,120.57,120.57,120.3,120.31,22818.0,102.9701,102.9701,102.7395,102.7481,22818.0
2020-01-23 09:50:00,120.31,120.65,120.3,120.65,35994.0,102.7481,103.0384,102.7395,103.0384,35994.0
2020-01-23 09:55:00,120.65,120.87,120.52,120.78,30627.0,103.0384,103.2263,102.9274,103.1495,30627.0
2020-01-23 10:00:00,120.79,120.79,120.64,120.66,36325.0,103.158,103.158,103.0299,103.047,36325.0
2020-01-23 10:05:00,120.66,120.74,120.3,120.39,47521.0,103.047,103.1153,102.7395,102.8164,47521.0
2020-01-23 10:10:00,120.39,120.6,120.39,120.57,29790.0,102.8164,102.9957,102.8164,102.9701,29790.0
2020-01-23 10:15:00,120.56,120.56,120.47,120.51,17583.0,102.9616,102.9616,102.8847,102.9189,17583.0
2020-01-23 10:20:00,120.5,120.74,120.5,120.68,20541.0,102.9103,103.1153,102.9103,103.0641,20541.0
2020-01-23 10:25:00,120.67,120.72,120.59,120.67,19325.0,103.0555,103.0982,102.9872,103.0555,19325.0
2020-01-23 10:30:00,120.68,120.72,120.55,120.56,28440.0,103.0641,103.0982,102.953,102.9616,28440.0
2020-01-23 10:35:00,120.55,120.57,120.4,120.44,42905.0,102.953,102.9701,102.8249,102.8591,42905.0
2020-01-23 10:40:00,120.43,120.5,120.33,120.38,13474.0,102.8506,102.9103,102.7652,102.8079,13474.0
2020-01-23 10:45:00,120.39,120.39,120.23,120.24,27761.0,102.8164,102.8164,102.6798,102.6883,27761.0
2020-01-23 10:50:00,120.25,120.39,120.21,120.31,43116.0,102.6968,102.8164,102.6627,102.7481,43116.0
2020-01-23 10:55:00,120.31,120.45,120.29,120.4,47848.0,102.7481,102.8676,102.731,102.8249,47848.0
2020-01-23 11:00:00,120.38,120.49,120.31,120.34,26877.0,102.8079,102.9018,102.7481,102.7737,26877.0
2020-01-23 11:05:00,120.34,120.4,120.04,120.04,66582.0,102.7737,102.8249,102.5175,102.5175,66582.0
2020-01-23 11:10:00,120.06,120.12,119.95,120.07,29861.0,102.5346,102.5858,102.4406,102.5431,29861.0
2020-01-23 11:15:00,120.07,120.12,120.02,120.03,21345.0,102.5431,102.5858,102.5004,102.509,21345.0
2020-01-23 11:20:00,120.02,120.11,119.87,119.87,42717.0,102.5004,102.5773,102.3723,102.3723,42717.0
2020-01-23 11:25:00,119.87,119.87,119.64,119.77,21385.0,102.3723,102.3723,102.1759,102.2869,21385.0
2020-01-23 11:30:00,119.75,119.96,119.72,119.94,19662.0,102.2698,102.4492,102.2442,102.4321,19662.0
2020-01-23 11:35:00,119.96,120.09,119.96,120.05,16786.0,102.4492,102.5602,102.4492,102.526,16786.0
2020-01-23 11:40:00,120.05,120.06,119.95,119.95,11977.0,102.526,102.5346,102.4406,102.4406,11977.0
2020-01-23 11:45:00,119.94,120.01,119.93,119.98,22002.0,102.4321,102.4919,102.4235,102.4663,22002.0
2020-01-23 11:50:00,120.0,120.04,119.95,120.03,10173.0,102.4833,102.5175,102.4406,102.509,10173.0
2020-01-23 11:55:00,120.04,120.27,120.04,120.24,20929.0,102.5175,102.7139,102.5175,102.6883,20929.0
2020-01-23 12:00:00,120.26,120.34,120.11,120.16,14867.0,102.7054,102.7737,102.5773,102.62,14867.0
2020-01-23 12:05:00,120.18,120.25,120.16,120.23,4400.0,102.6371,102.6968,102.62,102.6798,4400.0
2020-01-23 12:10:00,120.23,120.29,120.19,120.29,10910.0,102.6798,102.731,102.6456,102.731,10910.0
2020-01-23 12:15:00,120.3,120.36,120.29,120.31,9463.0,102.7395,102.7908,102.731,102.7481,9463.0
2020-01-23 12:20:00,120.31,120.38,120.31,120.37,16001.0,102.7481,102.8079,102.7481,102.7993,16001.0
2020-01-23 12:25:00,120.38,120.56,120.36,120.51,32231.0,102.8079,102.9616,102.7908,102.9189,32231.0
2020-01-23 12:30:00,120.52,120.55,120.33,120.35,12109.0,102.9274,102.953,102.7652,102.7822,12109.0
2020-01-23 12:35:00,120.35,120.4,120.33,120.34,17947.0,102.7822,102.8249,102.7652,102.7737,17947.0
2020-01-23 12:40:00,120.33,120.37,120.31,120.34,6150.0,102.7652,102.7993,102.7481,102.7737,6150.0
2020-01-23 12:45:00,120.34,120.39,120.25,120.27,11667.0,102.7737,102.8164,102.6968,102.7139,11667.0
2020-01-23 12:50:00,120.29,120.35,120.23,120.27,8352.0,102.731,102.7822,102.6798,102.7139,8352.0
2020-01-23 12:55:00,120.24,120.34,120.21,120.27,15832.0,102.6883,102.7737,102.6627,102.7139,15832.0
2020-01-23 13:00:00,120.28,120.28,120.17,120.17,8712.0,102.7225,102.7225,102.6285,102.6285,8712.0
2020-01-23 13:05:00,120.17,120.21,120.11,120.14,16831.0,102.6285,102.6627,102.5773,102.6029,16831.0
2020-01-23 13:10:00,120.13,120.2,120.08,120.2,8522.0,102.5944,102.6541,102.5517,102.6541,8522.0
2020-01-23 13:15:00,120.22,120.25,120.17,120.24,11057.0,102.6712,102.6968,102.6285,102.6883,11057.0
2020-01-23 13:20:00,120.24,120.39,120.24,120.39,25052.0,102.6883,102.8164,102.6883,102.8164,25052.0
2020-01-23 13:25:00,120.39,120.4,120.3,120.33,8968.0,102.8164,102.8249,102.7395,102.7652,8968.0
2020-01-23 13:30:00,120.34,120.42,120.33,120.41,10301.0,102.7737,102.842,102.7652,102.8335,10301.0
2020-01-23 13:35:00,120.4,120.42,120.39,120.42,8540.0,102.8249,102.842,102.8164,102.842,8540.0
2020-01-23 13:40:00,120.41,120.54,120.41,120.53,11810.0,102.8335,102.9445,102.8335,102.936,11810.0
2020-01-23 13:45:00,120.52,120.64,120.51,120.64,20149.0,102.9274,103.0299,102.9189,103.0299,20149.0
2020-01-23 13:50:00,120.63,120.69,120.62,120.62,19438.0,103.0214,103.0726,103.0128,103.0128,19438.0
2020-01-23 13:55:00,120.6,120.65,120.53,120.58,13518.0,102.9957,103.0384,102.936,102.9787,13518.0
2020-01-23 14:00:00,120.57,120.59,120.49,120.55,20941.0,102.9701,102.9872,102.9018,102.953,20941.0
2020-01-23 14:05:00,120.56,120.56,120.5,120.56,14142.0,102.9616,102.9616,102.9103,102.9616,14142.0
2020-01-23 14:10:00,120.56,120.58,120.52,120.57,22526.0,102.9616,102.9787,102.9274,102.9701,22526.0
2020-01-23 14:15:00,120.56,120.65,120.53,120.61,26679.0,102.9616,103.0384,102.936,103.0043,26679.0
2020-01-23 14:20:00,120.62,120.65,120.6,120.63,16230.0,103.0128,103.0384,102.9957,103.0214,16230.0
2020-01-23 14:25:00,120.61,120.61,120.52,120.55,15982.0,103.0043,103.0043,102.9274,102.953,15982.0
2020-01-23 14:30:00,120.55,120.63,120.53,120.54,20281.0,102.953,103.0214,102.936,102.9445,20281.0
2020-01-23 14:35:00,120.53,120.53,120.43,120.43,16679.0,102.936,102.936,102.8506,102.8506,16679.0
2020-01-23 14:40:00,120.43,120.44,120.34,120.38,18367.0,102.8506,102.8591,102.7737,102.8079,18367.0
2020-01-23 14:45:00,120.36,120.36,120.21,120.27,15504.0,102.7908,102.7908,102.6627,102.7139,15504.0
2020-01-23 14:50:00,120.27,120.33,120.22,120.3,15054.0,102.7139,102.7652,102.6712,102.7395,15054.0
2020-01-23 14:55:00,120.3,120.43,120.3,120.38,21829.0,102.7395,102.8506,102.7395,102.8079,21829.0
2020-01-23 15:00:00,120.4,120.42,120.34,120.39,20847.0,102.8249,102.842,102.7737,102.8164,20847.0
2020-01-23 15:05:00,120.4,120.42,120.33,120.37,21920.0,102.8249,102.842,102.7652,102.7993,21920.0
2020-01-23 15:10:00,120.37,120.42,120.35,120.38,29663.0,102.7993,102.842,102.7822,102.8079,29663.0
2020-01-23 15:15:00,120.37,120.42,120.34,120.4,54464.0,102.7993,102.842,102.7737,102.8249,54464.0
2020-01-23 15:20:00,120.42,120.47,120.36,120.42,20195.0,102.842,102.8847,102.7908,102.842,20195.0
2020-01-23 15:25:00,120.42,120.5,120.35,120.48,22777.0,102.842,102.9103,102.7822,102.8933,22777.0
2020-01-23 15:30:00,120.46,120.51,120.43,120.48,41088.0,102.8762,102.9189,102.8506,102.8933,41088.0
2020-01-23 15:35:00,120.47,120.55,120.45,120.52,30726.0,102.8847,102.953,102.8676,102.9274,30726.0
2020-01-23 15:40:00,120.52,120.61,120.47,120.61,19869.0,102.9274,103.0043,102.8847,103.0043,19869.0
2020-01-23 15:45:00,120.61,120.79,120.61,120.75,46751.0,103.0043,103.158,103.0043,103.1239,46751.0
2020-01-23 15:50:00,120.75,120.81,120.64,120.81,52544.0,103.1239,103.1751,103.0299,103.1751,52544.0
2020-01-23 15:55:00,120.81,121.02,120.77,120.95,239311.0,103.1751,103.3544,103.1409,103.2947,239311.0
2020-01-24 09:30:00,120.89,121.03,120.65,120.74,90967.0,103.2434,103.363,103.0384,103.1153,90967.0
2020-01-24 09:35:00,120.77,120.97,120.63,120.93,10471.0,103.1409,103.3117,103.0214,103.2776,10471.0
2020-01-24 09:40:00,120.93,120.97,120.64,120.74,16974.0,103.2776,103.3117,103.0299,103.1153,16974.0
2020-01-24 09:45:00,120.74,120.74,120.63,120.69,21961.0,103.1153,103.1153,103.0214,103.0726,21961.0
2020-01-24 09:50:00,120.68,120.97,120.63,120.93,42820.0,103.0641,103.3117,103.0214,103.2776,42820.0
2020-01-24 09:55:00,120.93,120.94,120.7,120.8,12436.0,103.2776,103.2861,103.0812,103.1666,12436.0
2020-01-24 10:00:00,120.8,120.83,120.46,120.59,22554.0,103.1666,103.1922,102.8762,102.9872,22554.0
2020-01-24 10:05:00,120.56,120.58,120.29,120.38,24723.0,102.9616,102.9787,102.731,102.8079,24723.0
2020-01-24 10:10:00,120.39,120.42,120.29,120.33,15736.0,102.8164,102.842,102.731,102.7652,15736.0
2020-01-24 10:15:00,120.32,120.36,120.16,120.2,16301.0,102.7566,102.7908,102.62,102.6541,16301.0
2020-01-24 10:20:00,120.17,120.41,120.16,120.41,10790.0,102.6285,102.8335,102.62,102.8335,10790.0
2020-01-24 10:25:00,120.38,120.38,120.04,120.04,49159.0,102.8079,102.8079,102.5175,102.5175,49159.0
2020-01-24 10:30:00,120.03,120.11,119.97,120.0,96973.0,102.509,102.5773,102.4577,102.4833,96973.0
2020-01-24 10:35:00,120.01,120.11,119.85,119.85,47649.0,102.4919,102.5773,102.3552,102.3552,47649.0
2020-01-24 10:40:00,119.86,119.95,119.8,119.89,20953.0,102.3638,102.4406,102.3125,102.3894,20953.0
2020-01-24 10:45:00,119.95,119.98,119.81,119.87,16459.0,102.4406,102.4663,102.3211,102.3723,16459.0
2020-01-24 10:50:00,119.84,119.91,119.72,119.8,18705.0,102.3467,102.4065,102.2442,102.3125,18705.0
2020-01-24 10:55:00,119.82,119.85,119.63,119.71,14009.0,102.3296,102.3552,102.1673,102.2357,14009.0
2020-01-24 11:00:00,119.66,119.84,119.62,119.83,46060.0,102.193,102.3467,102.1588,102.3381,46060.0
2020-01-24 11:05:00,119.83,120.01,119.83,119.92,24482.0,102.3381,102.4919,102.3381,102.415,24482.0
2020-01-24 11:10:00,119.92,119.94,119.67,119.69,42122.0,102.415,102.4321,102.2015,102.2186,42122.0
2020-01-24 11:15:00,119.67,119.72,119.39,119.48,28544.0,102.2015,102.2442,101.9624,102.0392,28544.0
2020-01-24 11:20:00,119.5,119.51,119.23,119.26,19028.0,102.0563,102.0649,101.8257,101.8514,19028.0
2020-01-24 11:25:00,119.32,119.45,119.24,119.45,27396.0,101.9026,102.0136,101.8343,102.0136,27396.0
2020-01-24 11:30:00,119.45,119.54,119.4,119.47,13760.0,102.0136,102.0905,101.9709,102.0307,13760.0
2020-01-24 11:35:00,119.44,119.61,119.43,119.59,12639.0,102.0051,102.1503,101.9965,102.1332,12639.0
2020-01-24 11:40:00,119.57,119.58,119.41,119.5,28515.0,102.1161,102.1246,101.9795,102.0563,28515.0
2020-01-24 11:45:00,119.48,119.6,119.46,119.54,19319.0,102.0392,102.1417,102.0222,102.0905,19319.0
2020-01-24 11:50:00,119.54,119.56,119.32,119.36,31708.0,102.0905,102.1076,101.9026,101.9368,31708.0
2020-01-24 11:55:00,119.38,119.42,119.17,119.19,26940.0,101.9538,101.988,101.7745,101.7916,26940.0
2020-01-24 12:00:00,119.19,119.26,119.16,119.25,14111.0,101.7916,101.8514,101.7659,101.8428,14111.0
2020-01-24 12:05:00,119.24,119.25,119.12,119.18,11415.0,101.8343,101.8428,101.7318,101.783,11415.0
2020-01-24 12:10:00,119.18,119.25,119.13,119.18,17073.0,101.783,101.8428,101.7403,101.783,17073.0
2020-01-24 12:15:00,119.17,119.18,118.86,118.96,33258.0,101.7745,101.783,101.5097,101.5951,33258.0
2020-01-24 12:20:00,118.94,119.09,118.94,119.09,8492.0,101.5781,101.7062,101.5781,101.7062,8492.0
2020-01-24 12:25:00,119.1,119.15,119.0,119.15,10869.0,101.7147,101.7574,101.6293,101.7574,10869.0
2020-01-24 12:30:00,119.19,119.36,119.16,119.35,17751.0,101.7916,101.9368,101.7659,101.9282,17751.0
2020-01-24 12:35:00,119.36,119.38,119.31,119.37,10213.0,101.9368,101.9538,101.8941,101.9453,10213.0
2020-01-24 12:40:00,119.38,119.51,119.37,119.5,24971.0,101.9538,102.0649,101.9453,102.0563,24971.0
2020-01-24 12:45:00,119.5,119.54,119.44,119.51,15458.0,102.0563,102.0905,102.0051,102.0649,15458.0
2020-01-24 12:50:00,119.49,119.5,119.43,119.5,10496.0,102.0478,102.0563,101.9965,102.0563,10496.0
2020-01-24 12:55:00,119.48,119.6,119.47,119.59,16154.0,102.0392,102.1417,102.0307,102.1332,16154.0
2020-01-24 13:00:00,119.59,119.59,119.48,119.48,19632.0,102.1332,102.1332,102.0392,102.0392,19632.0
2020-01-24 13:05:00,119.48,119.64,119.4,119.63,25026.0,102.0392,102.1759,101.9709,102.1673,25026.0
2020-01-24 13:10:00,119.63,119.64,119.44,119.45,37595.0,102.1673,102.1759,102.0051,102.0136,37595.0
2020-01-24 13:15:00,119.45,119.58,119.45,119.5,19448.0,102.0136,102.1246,102.0136,102.0563,19448.0
2020-01-24 13:20:00,119.5,119.66,119.5,119.62,14260.0,102.0563,102.193,102.0563,102.1588,14260.0
2020-01-24 13:25:00,119.64,119.64,119.54,119.54,13734.0,102.1759,102.1759,102.0905,102.0905,13734.0
2020-01-24 13:30:00,119.54,119.56,119.45,119.52,15119.0,102.0905,102.1076,102.0136,102.0734,15119.0
2020-01-24 13:35:00,119.52,119.57,119.48,119.51,21740.0,102.0734,102.1161,102.0392,102.0649,21740.0
2020-01-24 13:40:00,119.51,119.51,119.29,119.36,24497.0,102.0649,102.0649,101.877,101.9368,24497.0
2020-01-24 13:45:00,119.35,119.45,119.28,119.29,12717.0,101.9282,102.0136,101.8684,101.877,12717.0
2020-01-24 13:50:00,119.28,119.33,119.21,119.33,7579.0,101.8684,101.9111,101.8086,101.9111,7579.0
2020-01-24 13:55:00,119.34,119.43,119.3,119.43,10354.0,101.9197,101.9965,101.8855,101.9965,10354.0
2020-01-24 14:00:00,119.44,119.47,119.41,119.45,19338.0,102.0051,102.0307,101.9795,102.0136,19338.0
2020-01-24 14:05:00,119.45,119.6,119.45,119.59,17665.0,102.0136,102.1417,102.0136,102.1332,17665.0
2020-01-24 14:10:00,119.58,119.66,119.51,119.52,16612.0,102.1246,102.193,102.0649,102.0734,16612.0
2020-01-24 14:15:00,119.53,119.61,119.51,119.51,14270.0,102.0819,102.1503,102.0649,102.0649,14270.0
2020-01-24 14:20:00,119.51,119.54,119.38,119.45,30410.0,102.0649,102.0905,101.9538,102.0136,30410.0
2020-01-24 14:25:00,119.45,119.54,119.43,119.49,19070.0,102.0136,102.0905,101.9965,102.0478,19070.0
2020-01-24 14:30:00,119.49,119.6,119.49,119.59,13835.0,102.0478,102.1417,102.0478,102.1332,13835.0
2020-01-24 14:35:00,119.58,119.61,119.48,119.6,23138.0,102.1246,102.1503,102.0392,102.1417,23138.0
2020-01-24 14:40:00,119.61,119.65,119.43,119.43,17113.0,102.1503,102.1844,101.9965,101.9965,17113.0
2020-01-24 14:45:00,119.45,119.48,119.36,119.39,23474.0,102.0136,102.0392,101.9368,101.9624,23474.0
2020-01-24 14:50:00,119.39,119.51,119.37,119.49,24184.0,101.9624,102.0649,101.9453,102.0478,24184.0
2020-01-24 14:55:00,119.51,119.65,119.51,119.64,16692.0,102.0649,102.1844,102.0649,102.1759,16692.0
2020-01-24 15:00:00,119.64,119.79,119.55,119.71,34186.0,102.1759,102.304,102.099,102.2357,34186.0
2020-01-24 15:05:00,119.71,119.79,119.67,119.73,20985.0,102.2357,102.304,102.2015,102.2527,20985.0
2020-01-24 15:10:00,119.74,119.78,119.62,119.65,25383.0,102.2613,102.2954,102.1588,102.1844,25383.0
2020-01-24 15:15:00,119.66,119.73,119.55,119.61,18842.0,102.193,102.2527,102.099,102.1503,18842.0
2020-01-24 15:20:00,119.61,119.69,119.59,119.61,32199.0,102.1503,102.2186,102.1332,102.1503,32199.0
2020-01-24 15:25:00,119.61,119.65,119.56,119.58,22190.0,102.1503,102.1844,102.1076,102.1246,22190.0
2020-01-24 15:30:00,119.56,119.57,119.31,119.35,31872.0,102.1076,102.1161,101.8941,101.9282,31872.0
2020-01-24 15:35:00,119.33,119.45,119.25,119.26,26595.0,101.9111,102.0136,101.8428,101.8514,26595.0
2020-01-24 15:40:00,119.26,119.3,119.15,119.2,37463.0,101.8514,101.8855,101.7574,101.8001,37463.0
2020-01-24 15:45:00,119.2,119.36,119.19,119.3,112181.0,101.8001,101.9368,101.7916,101.8855,112181.0
2020-01-24 15:50:00,119.29,119.36,119.1,119.35,79391.0,101.877,101.9368,101.7147,101.9282,79391.0
2020-01-24 15:55:00,119.36,119.4,119.21,119.24,163876.0,101.9368,101.9709,101.8086,101.8343,163876.0
2020-01-27 09:30:00,118.5,119.21,118.21,118.84,212960.0,101.2023,101.8086,100.9546,101.4927,212960.0
2020-01-27 09:35:00,118.87,119.34,118.87,119.04,45141.0,101.5183,101.9197,101.5183,101.6635,45141.0
2020-01-27 09:40:00,119.07,119.34,118.87,119.06,32133.0,101.6891,101.9197,101.5183,101.6805,32133.0
2020-01-27 09:45:00,119.02,119.25,118.99,119.02,29337.0,101.6464,101.8428,101.6208,101.6464,29337.0
2020-01-27 09:50:00,119.0,119.22,118.93,119.18,33820.0,101.6293,101.8172,101.5695,101.783,33820.0
2020-01-27 09:55:00,119.21,119.27,118.99,119.25,33497.0,101.8086,101.8599,101.6208,101.8428,33497.0
2020-01-27 10:00:00,119.17,119.21,119.06,119.1,24529.0,101.7745,101.8086,101.6805,101.7147,24529.0
2020-01-27 10:05:00,119.11,119.2,119.03,119.19,24966.0,101.7232,101.8001,101.6549,101.7916,24966.0
2020-01-27 10:10:00,119.22,119.26,118.98,118.99,30930.0,101.8172,101.8514,101.6122,101.6208,30930.0
2020-01-27 10:15:00,118.98,119.06,118.86,118.88,33515.0,101.6122,101.6805,101.5097,101.5268,33515.0
2020-01-27 10:20:00,118.88,118.95,118.76,118.93,47894.0,101.5268,101.5866,101.4243,101.5695,47894.0
2020-01-27 10:25:00,118.93,119.29,118.91,119.28,54909.0,101.5695,101.877,101.5524,101.8684,54909.0
2020-01-27 10:30:00,119.26,119.41,119.13,119.13,75963.0,101.8514,101.9795,101.7403,101.7403,75963.0
2020-01-27 10:35:00,119.1,119.43,119.03,119.33,21457.0,101.7147,101.9965,101.6549,101.9111,21457.0
2020-01-27 10:40:00,119.33,119.54,119.3,119.44,54658.0,101.9111,102.0905,101.8855,102.0051,54658.0
2020-01-27 10:45:00,119.4,119.46,119.35,119.39,16405.0,101.9709,102.0222,101.9282,101.9624,16405.0
2020-01-27 10:50:00,119.4,119.51,119.26,119.26,21182.0,101.9709,102.0649,101.8514,101.8514,21182.0
2020-01-27 10:55:00,119.27,119.49,119.2,119.43,41979.0,101.8599,102.0478,101.8001,101.9965,41979.0
2020-01-27 11:00:00,119.42,119.7,119.31,119.66,36678.0,101.988,102.2271,101.8941,102.193,36678.0
2020-01-27 11:05:00,119.64,119.68,119.58,119.6,18152.0,102.1759,102.21,102.1246,102.1417,18152.0
2020-01-27 11:10:00,119.63,119.66,119.4,119.42,20737.0,102.1673,102.193,101.9709,101.988,20737.0
2020-01-27 11:15:00,119.41,119.45,119.26,119.29,26808.0,101.9795,102.0136,101.8514,101.877,26808.0
2020-01-27 11:20:00,119.29,119.47,119.29,119.32,25150.0,101.877,102.0307,101.877,101.9026,25150.0
2020-01-27 11:25:00,119.34,119.49,119.29,119.4,25031.0,101.9197,102.0478,101.877,101.9709,25031.0
2020-01-27 11:30:00,119.39,119.47,119.31,119.43,18193.0,101.9624,102.0307,101.8941,101.9965,18193.0
2020-01-27 11:35:00,119.44,119.67,119.44,119.64,16953.0,102.0051,102.2015,102.0051,102.1759,16953.0
2020-01-27 11:40:00,119.66,119.82,119.61,119.82,20755.0,102.193,102.3296,102.1503,102.3296,20755.0
2020-01-27 11:45:00,119.82,119.87,119.77,119.81,19312.0,102.3296,102.3723,102.2869,102.3211,19312.0
2020-01-27 11:50:00,119.8,119.93,119.72,119.93,22091.0,102.3125,102.4235,102.2442,102.4235,22091.0
2020-01-27 11:55:00,119.91,120.06,119.88,119.92,43592.0,102.4065,102.5346,102.3808,102.415,43592.0
2020-01-27 12:00:00,119.9,119.94,119.71,119.81,22528.0,102.3979,102.4321,102.2357,102.3211,22528.0
2020-01-27 12:05:00,119.8,119.93,119.8,119.86,14570.0,102.3125,102.4235,102.3125,102.3638,14570.0
2020-01-27 12:10:00,119.87,119.92,119.74,119.74,24255.0,102.3723,102.415,102.2613,102.2613,24255.0
2020-01-27 12:15:00,119.76,119.88,119.7,119.71,13080.0,102.2784,102.3808,102.2271,102.2357,13080.0
2020-01-27 12:20:00,119.71,119.86,119.67,119.69,12310.0,102.2357,102.3638,102.2015,102.2186,12310.0
2020-01-27 12:25:00,119.7,119.73,119.65,119.7,8622.0,102.2271,102.2527,102.1844,102.2271,8622.0
2020-01-27 12:30:00,119.72,119.72,119.63,119.67,14081.0,102.2442,102.2442,102.1673,102.2015,14081.0
2020-01-27 12:35:00,119.67,119.68,119.51,119.53,18751.0,102.2015,102.21,102.0649,102.0819,18751.0
2020-01-27 12:40:00,119.52,119.76,119.52,119.76,34213.0,102.0734,102.2784,102.0734,102.2784,34213.0
2020-01-27 12:45:00,119.74,119.82,119.71,119.8,19331.0,102.2613,102.3296,102.2357,102.3125,19331.0
2020-01-27 12:50:00,119.8,119.83,119.66,119.66,12665.0,102.3125,102.3381,102.193,102.193,12665.0
2020-01-27 12:55:00,119.67,119.73,119.61,119.73,10538.0,102.2015,102.2527,102.1503,102.2527,10538.0
2020-01-27 13:00:00,119.73,119.73,119.65,119.73,11193.0,102.2527,102.2527,102.1844,102.2527,11193.0
2020-01-27 13:05:00,119.72,119.72,119.6,119.62,8120.0,102.2442,102.2442,102.1417,102.1588,8120.0
2020-01-27 13:10:00,119.6,119.79,119.58,119.79,59919.0,102.1417,102.304,102.1246,102.304,59919.0
2020-01-27 13:15:00,119.78,119.92,119.78,119.91,11302.0,102.2954,102.415,102.2954,102.4065,11302.0
2020-01-27 13:20:00,119.9,119.95,119.81,119.84,12036.0,102.3979,102.4406,102.3211,102.3467,12036.0
2020-01-27 13:25:00,119.85,119.85,119.74,119.76,23680.0,102.3552,102.3552,102.2613,102.2784,23680.0
2020-01-27 13:30:00,119.74,119.81,119.7,119.8,20319.0,102.2613,102.3211,102.2271,102.3125,20319.0
2020-01-27 13:35:00,119.82,119.94,119.81,119.9,12967.0,102.3296,102.4321,102.3211,102.3979,12967.0
2020-01-27 13:40:00,119.91,119.95,119.88,119.92,27965.0,102.4065,102.4406,102.3808,102.415,27965.0
2020-01-27 13:45:00,119.91,119.94,119.86,119.91,16342.0,102.4065,102.4321,102.3638,102.4065,16342.0
2020-01-27 13:50:00,119.91,119.98,119.87,119.88,18371.0,102.4065,102.4663,102.3723,102.3808,18371.0
2020-01-27 13:55:00,119.88,119.95,119.75,119.78,18882.0,102.3808,102.4406,102.2698,102.2954,18882.0
2020-01-27 14:00:00,119.76,119.77,119.61,119.75,22776.0,102.2784,102.2869,102.1503,102.2698,22776.0
2020-01-27 14:05:00,119.75,119.81,119.71,119.75,15483.0,102.2698,102.3211,102.2357,102.2698,15483.0
2020-01-27 14:10:00,119.77,119.82,119.69,119.74,12511.0,102.2869,102.3296,102.2186,102.2613,12511.0
2020-01-27 14:15:00,119.74,119.81,119.74,119.76,13544.0,102.2613,102.3211,102.2613,102.2784,13544.0
2020-01-27 14:20:00,119.74,119.75,119.6,119.69,26419.0,102.2613,102.2698,102.1417,102.2186,26419.0
2020-01-27 14:25:00,119.68,119.81,119.68,119.78,10955.0,102.21,102.3211,102.21,102.2954,10955.0
2020-01-27 14:30:00,119.78,119.8,119.67,119.72,18619.0,102.2954,102.3125,102.2015,102.2442,18619.0
2020-01-27 14:35:00,119.73,119.75,119.6,119.71,24795.0,102.2527,102.2698,102.1417,102.2357,24795.0
2020-01-27 14:40:00,119.72,119.76,119.67,119.7,18804.0,102.2442,102.2784,102.2015,102.2271,18804.0
2020-01-27 14:45:00,119.69,119.7,119.54,119.58,17669.0,102.2186,102.2271,102.0905,102.1246,17669.0
2020-01-27 14:50:00,119.55,119.62,119.48,119.58,16859.0,102.099,102.1588,102.0392,102.1246,16859.0
2020-01-27 14:55:00,119.56,119.65,119.56,119.62,26739.0,102.1076,102.1844,102.1076,102.1588,26739.0
2020-01-27 15:00:00,119.65,119.74,119.61,119.74,15043.0,102.1844,102.2613,102.1503,102.2613,15043.0
2020-01-27 15:05:00,119.74,119.74,119.64,119.66,16158.0,102.2613,102.2613,102.1759,102.193,16158.0
2020-01-27 15:10:00,119.65,119.67,119.51,119.66,19923.0,102.1844,102.2015,102.0649,102.193,19923.0
2020-01-27 15:15:00,119.66,119.75,119.65,119.71,23078.0,102.193,102.2698,102.1844,102.2357,23078.0
2020-01-27 15:20:00,119.68,119.75,119.62,119.65,15974.0,102.21,102.2698,102.1588,102.1844,15974.0
2020-01-27 15:25:00,119.65,119.66,119.57,119.58,20591.0,102.1844,102.193,102.1161,102.1246,20591.0
2020-01-27 15:30:00,119.57,119.58,119.39,119.45,29216.0,102.1161,102.1246,101.9624,102.0136,29216.0
2020-01-27 15:35:00,119.44,119.44,119.28,119.35,26933.0,102.0051,102.0051,101.8684,101.9282,26933.0
2020-01-27 15:40:00,119.35,119.4,119.28,119.36,37625.0,101.9282,101.9709,101.8684,101.9368,37625.0
2020-01-27 15:45:00,119.36,119.42,119.24,119.28,38482.0,101.9368,101.988,101.8343,101.8684,38482.0
2020-01-27 15:50:00,119.27,119.28,119.14,119.2,69168.0,101.8599,101.8684,101.7489,101.8001,69168.0
2020-01-27 15:55:00,119.18,119.35,119.13,119.22,194665.0,101.783,101.9282,101.7403,101.8172,194665.0
2020-01-28 09:30:00,119.21,119.63,119.21,119.31,68252.0,101.8086,102.1673,101.8086,101.8941,68252.0
2020-01-28 09:35:00,119.32,119.39,119.26,119.28,24151.0,101.9026,101.9624,101.8514,101.8684,24151.0
2020-01-28 09:40:00,119.28,119.43,119.21,119.36,17827.0,101.8684,101.9965,101.8086,101.9368,17827.0
2020-01-28 09:45:00,119.33,119.55,119.31,119.55,15985.0,101.9111,102.099,101.8941,102.099,15985.0
2020-01-28 09:50:00,119.51,119.52,119.4,119.49,12533.0,102.0649,102.0734,101.9709,102.0478,12533.0
2020-01-28 09:55:00,119.53,119.74,119.43,119.66,19342.0,102.0819,102.2613,101.9965,102.193,19342.0
2020-01-28 10:00:00,119.67,119.77,119.6,119.73,33797.0,102.2015,102.2869,102.1417,102.2527,33797.0
2020-01-28 10:05:00,119.73,119.96,119.73,119.95,22814.0,102.2527,102.4492,102.2527,102.4406,22814.0
2020-01-28 10:10:00,119.98,119.98,119.79,119.95,32715.0,102.4663,102.4663,102.304,102.4406,32715.0
2020-01-28 10:15:00,119.94,119.97,119.81,119.83,14655.0,102.4321,102.4577,102.3211,102.3381,14655.0
2020-01-28 10:20:00,119.83,119.97,119.78,119.97,15731.0,102.3381,102.4577,102.2954,102.4577,15731.0
2020-01-28 10:25:00,119.99,120.05,119.9,119.93,43442.0,102.4748,102.526,102.3979,102.4235,43442.0
2020-01-28 10:30:00,119.93,119.95,119.58,119.78,82149.0,102.4235,102.4406,102.1246,102.2954,82149.0
2020-01-28 10:35:00,119.78,119.94,119.77,119.78,18824.0,102.2954,102.4321,102.2869,102.2954,18824.0
2020-01-28 10:40:00,119.79,120.02,119.79,119.91,12035.0,102.304,102.5004,102.304,102.4065,12035.0
2020-01-28 10:45:00,119.95,119.96,119.71,119.76,19462.0,102.4406,102.4492,102.2357,102.2784,19462.0
2020-01-28 10:50:00,119.77,119.87,119.73,119.81,26515.0,102.2869,102.3723,102.2527,102.3211,26515.0
2020-01-28 10:55:00,119.81,119.83,119.71,119.78,16041.0,102.3211,102.3381,102.2357,102.2954,16041.0
2020-01-28 11:00:00,119.79,119.8,119.68,119.7,23766.0,102.304,102.3125,102.21,102.2271,23766.0
2020-01-28 11:05:00,119.68,119.73,119.62,119.66,24827.0,102.21,102.2527,102.1588,102.193,24827.0
2020-01-28 11:10:00,119.66,119.74,119.59,119.73,18965.0,102.193,102.2613,102.1332,102.2527,18965.0
2020-01-28 11:15:00,119.74,119.81,119.7,119.76,22497.0,102.2613,102.3211,102.2271,102.2784,22497.0
2020-01-28 11:20:00,119.76,119.81,119.71,119.78,19153.0,102.2784,102.3211,102.2357,102.2954,19153.0
2020-01-28 11:25:00,119.78,119.89,119.76,119.78,34411.0,102.2954,102.3894,102.2784,102.2954,34411.0
2020-01-28 11:30:00,119.78,119.81,119.74,119.75,13802.0,102.2954,102.3211,102.2613,102.2698,13802.0
2020-01-28 11:35:00,119.75,119.75,119.68,119.73,13419.0,102.2698,102.2698,102.21,102.2527,13419.0
2020-01-28 11:40:00,119.73,119.84,119.69,119.83,17028.0,102.2527,102.3467,102.2186,102.3381,17028.0
2020-01-28 11:45:00,119.83,119.84,119.69,119.72,18881.0,102.3381,102.3467,102.2186,102.2442,18881.0
2020-01-28 11:50:00,119.73,119.8,119.73,119.75,14530.0,102.2527,102.3125,102.2527,102.2698,14530.0
2020-01-28 11:55:00,119.74,119.8,119.7,119.79,12147.0,102.2613,102.3125,102.2271,102.304,12147.0
2020-01-28 12:00:00,119.78,119.81,119.7,119.71,14445.0,102.2954,102.3211,102.2271,102.2357,14445.0
2020-01-28 12:05:00,119.71,119.83,119.68,119.83,7921.0,102.2357,102.3381,102.21,102.3381,7921.0
2020-01-28 12:10:00,119.84,119.86,119.81,119.84,9965.0,102.3467,102.3638,102.3211,102.3467,9965.0
2020-01-28 12:15:00,119.86,119.86,119.79,119.82,11151.0,102.3638,102.3638,102.304,102.3296,11151.0
2020-01-28 12:20:00,119.83,119.93,119.82,119.9,16485.0,102.3381,102.4235,102.3296,102.3979,16485.0
2020-01-28 12:25:00,119.92,119.93,119.78,119.79,12273.0,102.415,102.4235,102.2954,102.304,12273.0
2020-01-28 12:30:00,119.78,119.83,119.71,119.72,24047.0,102.2954,102.3381,102.2357,102.2442,24047.0
2020-01-28 12:35:00,119.71,119.73,119.64,119.66,18678.0,102.2357,102.2527,102.1759,102.193,18678.0
2020-01-28 12:40:00,119.66,119.7,119.63,119.66,8186.0,102.193,102.2271,102.1673,102.193,8186.0
2020-01-28 12:45:00,119.66,119.74,119.66,119.72,8990.0,102.193,102.2613,102.193,102.2442,8990.0
2020-01-28 12:50:00,119.74,119.74,119.63,119.68,7205.0,102.2613,102.2613,102.1673,102.21,7205.0
2020-01-28 12:55:00,119.68,119.73,119.67,119.68,11768.0,102.21,102.2527,102.2015,102.21,11768.0
2020-01-28 13:00:00,119.67,119.67,119.55,119.56,19065.0,102.2015,102.2015,102.099,102.1076,19065.0
2020-01-28 13:05:00,119.55,119.61,119.55,119.56,9216.0,102.099,102.1503,102.099,102.1076,9216.0
2020-01-28 13:10:00,119.58,119.64,119.57,119.63,8808.0,102.1246,102.1759,102.1161,102.1673,8808.0
2020-01-28 13:15:00,119.65,119.66,119.6,119.62,13143.0,102.1844,102.193,102.1417,102.1588,13143.0
2020-01-28 13:20:00,119.63,119.64,119.58,119.63,13082.0,102.1673,102.1759,102.1246,102.1673,13082.0
2020-01-28 13:25:00,119.63,119.66,119.52,119.54,12655.0,102.1673,102.193,102.0734,102.0905,12655.0
2020-01-28 13:30:00,119.54,119.54,119.43,119.44,6027.0,102.0905,102.0905,101.9965,102.0051,6027.0
2020-01-28 13:35:00,119.45,119.45,119.3,119.38,21884.0,102.0136,102.0136,101.8855,101.9538,21884.0
2020-01-28 13:40:00,119.42,119.48,119.41,119.45,11230.0,101.988,102.0392,101.9795,102.0136,11230.0
2020-01-28 13:45:00,119.45,119.51,119.43,119.51,10292.0,102.0136,102.0649,101.9965,102.0649,10292.0
2020-01-28 13:50:00,119.47,119.47,119.39,119.42,7900.0,102.0307,102.0307,101.9624,101.988,7900.0
2020-01-28 13:55:00,119.4,119.43,119.38,119.41,8376.0,101.9709,101.9965,101.9538,101.9795,8376.0
2020-01-28 14:00:00,119.41,119.46,119.37,119.39,15374.0,101.9795,102.0222,101.9453,101.9624,15374.0
2020-01-28 14:05:00,119.37,119.39,119.28,119.32,36950.0,101.9453,101.9624,101.8684,101.9026,36950.0
2020-01-28 14:10:00,119.33,119.49,119.33,119.48,32815.0,101.9111,102.0478,101.9111,102.0392,32815.0
2020-01-28 14:15:00,119.48,119.58,119.47,119.55,22990.0,102.0392,102.1246,102.0307,102.099,22990.0
2020-01-28 14:20:00,119.56,119.63,119.54,119.62,22442.0,102.1076,102.1673,102.0905,102.1588,22442.0
2020-01-28 14:25:00,119.62,119.7,119.61,119.7,14408.0,102.1588,102.2271,102.1503,102.2271,14408.0
2020-01-28 14:30:00,119.7,119.76,119.67,119.76,10337.0,102.2271,102.2784,102.2015,102.2784,10337.0
2020-01-28 14:35:00,119.76,119.84,119.71,119.72,13130.0,102.2784,102.3467,102.2357,102.2442,13130.0
2020-01-28 14:40:00,119.73,119.79,119.73,119.79,10131.0,102.2527,102.304,102.2527,102.304,10131.0
2020-01-28 14:45:00,119.78,119.79,119.66,119.67,16937.0,102.2954,102.304,102.193,102.2015,16937.0
2020-01-28 14:50:00,119.66,119.67,119.51,119.51,37382.0,102.193,102.2015,102.0649,102.0649,37382.0
2020-01-28 14:55:00,119.49,119.55,119.44,119.46,16379.0,102.0478,102.099,102.0051,102.0222,16379.0
2020-01-28 15:00:00,119.47,119.53,119.42,119.43,23811.0,102.0307,102.0819,101.988,101.9965,23811.0
2020-01-28 15:05:00,119.42,119.49,119.41,119.45,29288.0,101.988,102.0478,101.9795,102.0136,29288.0
2020-01-28 15:10:00,119.45,119.53,119.43,119.53,14858.0,102.0136,102.0819,101.9965,102.0819,14858.0
2020-01-28 15:15:00,119.53,119.54,119.46,119.52,21363.0,102.0819,102.0905,102.0222,102.0734,21363.0
2020-01-28 15:20:00,119.52,119.6,119.51,119.57,33653.0,102.0734,102.1417,102.0649,102.1161,33653.0
2020-01-28 15:25:00,119.57,119.62,119.54,119.58,40248.0,102.1161,102.1588,102.0905,102.1246,40248.0
2020-01-28 15:30:00,119.57,119.62,119.5,119.51,38881.0,102.1161,102.1588,102.0563,102.0649,38881.0
2020-01-28 15:35:00,119.51,119.52,119.33,119.33,45058.0,102.0649,102.0734,101.9111,101.9111,45058.0
2020-01-28 15:40:00,119.32,119.39,119.26,119.33,40345.0,101.9026,101.9624,101.8514,101.9111,40345.0
2020-01-28 15:45:00,119.32,119.4,119.28,119.39,39329.0,101.9026,101.9709,101.8684,101.9624,39329.0
2020-01-28 15:50:00,119.37,119.41,119.23,119.27,71391.0,101.9453,101.9795,101.8257,101.8599,71391.0
2020-01-28 15:55:00,119.27,119.35,119.16,119.18,168750.0,101.8599,101.9282,101.7659,101.783,168750.0
2020-01-29 09:30:00,119.75,120.0,119.61,119.78,95075.0,102.2698,102.4833,102.1503,102.2954,95075.0
2020-01-29 09:35:00,119.76,119.82,119.47,119.55,28036.0,102.2784,102.3296,102.0307,102.099,28036.0
2020-01-29 09:40:00,119.55,119.78,119.55,119.7,16580.0,102.099,102.2954,102.099,102.2271,16580.0
2020-01-29 09:45:00,119.72,120.01,119.72,120.01,27499.0,102.2442,102.4919,102.2442,102.4919,27499.0
2020-01-29 09:50:00,120.01,120.15,119.8,119.8,28074.0,102.4919,102.6114,102.3125,102.3125,28074.0
2020-01-29 09:55:00,119.77,119.89,119.68,119.83,27275.0,102.2869,102.3894,102.21,102.3381,27275.0
2020-01-29 10:00:00,119.83,119.88,119.53,119.6,27804.0,102.3381,102.3808,102.0819,102.1417,27804.0
2020-01-29 10:05:00,119.61,119.71,119.61,119.65,34231.0,102.1503,102.2357,102.1503,102.1844,34231.0
2020-01-29 10:10:00,119.64,119.7,119.57,119.66,24519.0,102.1759,102.2271,102.1161,102.193,24519.0
2020-01-29 10:15:00,119.61,119.73,119.61,119.64,17541.0,102.1503,102.2527,102.1503,102.1759,17541.0
2020-01-29 10:20:00,119.64,119.72,119.62,119.69,21910.0,102.1759,102.2442,102.1588,102.2186,21910.0
2020-01-29 10:25:00,119.7,119.82,119.69,119.76,40794.0,102.2271,102.3296,102.2186,102.2784,40794.0
2020-01-29 10:30:00,119.77,119.84,119.64,119.67,37395.0,102.2869,102.3467,102.1759,102.2015,37395.0
2020-01-29 10:35:00,119.68,119.71,119.32,119.37,25303.0,102.21,102.2357,101.9026,101.9453,25303.0
2020-01-29 10:40:00,119.36,119.37,119.2,119.21,18572.0,101.9368,101.9453,101.8001,101.8086,18572.0
2020-01-29 10:45:00,119.21,119.24,119.1,119.2,20439.0,101.8086,101.8343,101.7147,101.8001,20439.0
2020-01-29 10:50:00,119.27,119.51,119.27,119.43,13931.0,101.8599,102.0649,101.8599,101.9965,13931.0
2020-01-29 10:55:00,119.42,119.44,119.31,119.36,16598.0,101.988,102.0051,101.8941,101.9368,16598.0
2020-01-29 11:00:00,119.37,119.38,119.3,119.3,18552.0,101.9453,101.9538,101.8855,101.8855,18552.0
2020-01-29 11:05:00,119.34,119.42,119.27,119.31,19098.0,101.9197,101.988,101.8599,101.8941,19098.0
2020-01-29 11:10:00,119.33,119.34,119.27,119.29,19914.0,101.9111,101.9197,101.8599,101.877,19914.0
2020-01-29 11:15:00,119.27,119.27,119.16,119.17,21088.0,101.8599,101.8599,101.7659,101.7745,21088.0
2020-01-29 11:20:00,119.17,119.31,119.16,119.31,25447.0,101.7745,101.8941,101.7659,101.8941,25447.0
2020-01-29 11:25:00,119.31,119.32,119.22,119.22,16454.0,101.8941,101.9026,101.8172,101.8172,16454.0
2020-01-29 11:30:00,119.18,119.26,119.1,119.1,13697.0,101.783,101.8514,101.7147,101.7147,13697.0
2020-01-29 11:35:00,119.1,119.11,119.06,119.09,10694.0,101.7147,101.7232,101.6805,101.7062,10694.0
2020-01-29 11:40:00,119.1,119.19,119.1,119.14,23097.0,101.7147,101.7916,101.7147,101.7489,23097.0
2020-01-29 11:45:00,119.16,119.25,119.11,119.19,29841.0,101.7659,101.8428,101.7232,101.7916,29841.0
2020-01-29 11:50:00,119.2,119.25,119.14,119.17,11877.0,101.8001,101.8428,101.7489,101.7745,11877.0
2020-01-29 11:55:00,119.18,119.2,119.14,119.15,11744.0,101.783,101.8001,101.7489,101.7574,11744.0
2020-01-29 12:00:00,119.16,119.21,119.13,119.21,16272.0,101.7659,101.8086,101.7403,101.8086,16272.0
2020-01-29 12:05:00,119.2,119.23,119.09,119.14,16153.0,101.8001,101.8257,101.7062,101.7489,16153.0
2020-01-29 12:10:00,119.14,119.14,119.06,119.12,10843.0,101.7489,101.7489,101.6805,101.7318,10843.0
2020-01-29 12:15:00,119.12,119.18,119.1,119.15,9844.0,101.7318,101.783,101.7147,101.7574,9844.0
2020-01-29 12:20:00,119.15,119.25,119.15,119.23,21695.0,101.7574,101.8428,101.7574,101.8257,21695.0
2020-01-29 12:25:00,119.23,119.27,119.16,119.2,16704.0,101.8257,101.8599,101.7659,101.8001,16704.0
2020-01-29 12:30:00,119.2,119.21,119.14,119.15,10655.0,101.8001,101.8086,101.7489,101.7574,10655.0
2020-01-29 12:35:00,119.15,119.21,119.12,119.2,10050.0,101.7574,101.8086,101.7318,101.8001,10050.0
2020-01-29 12:40:00,119.19,119.19,119.13,119.16,12077.0,101.7916,101.7916,101.7403,101.7659,12077.0
2020-01-29 12:45:00,119.17,119.2,119.1,119.1,9148.0,101.7745,101.8001,101.7147,101.7147,9148.0
2020-01-29 12:50:00,119.12,119.2,119.11,119.17,8596.0,101.7318,101.8001,101.7232,101.7745,8596.0
2020-01-29 12:55:00,119.17,119.19,119.12,119.12,9932.0,101.7745,101.7916,101.7318,101.7318,9932.0
2020-01-29 13:00:00,119.14,119.21,119.12,119.19,12297.0,101.7489,101.8086,101.7318,101.7916,12297.0
2020-01-29 13:05:00,119.19,119.2,119.14,119.17,12316.0,101.7916,101.8001,101.7489,101.7745,12316.0
2020-01-29 13:10:00,119.18,119.19,119.1,119.17,12203.0,101.783,101.7916,101.7147,101.7745,12203.0
2020-01-29 13:15:00,119.17,119.21,119.15,119.19,15094.0,101.7745,101.8086,101.7574,101.7916,15094.0
2020-01-29 13:20:00,119.18,119.22,119.18,119.21,11117.0,101.783,101.8172,101.783,101.8086,11117.0
2020-01-29 13:25:00,119.22,119.24,119.18,119.22,18205.0,101.8172,101.8343,101.783,101.8172,18205.0
2020-01-29 13:30:00,119.22,119.32,119.19,119.32,23839.0,101.8172,101.9026,101.7916,101.9026,23839.0
2020-01-29 13:35:00,119.31,119.31,119.25,119.28,14730.0,101.8941,101.8941,101.8428,101.8684,14730.0
2020-01-29 13:40:00,119.28,119.29,119.23,119.25,17193.0,101.8684,101.877,101.8257,101.8428,17193.0
2020-01-29 13:45:00,119.25,119.28,119.12,119.23,37192.0,101.8428,101.8684,101.7318,101.8257,37192.0
2020-01-29 13:50:00,119.23,119.27,119.15,119.16,26550.0,101.8257,101.8599,101.7574,101.7659,26550.0
2020-01-29 13:55:00,119.16,119.19,119.08,119.08,14191.0,101.7659,101.7916,101.6976,101.6976,14191.0
2020-01-29 14:00:00,119.08,119.33,119.08,119.33,27837.0,101.6976,101.9111,101.6976,101.9111,27837.0
2020-01-29 14:05:00,119.33,119.35,119.21,119.21,15407.0,101.9111,101.9282,101.8086,101.8086,15407.0
2020-01-29 14:10:00,119.21,119.21,119.05,119.07,14532.0,101.8086,101.8086,101.672,101.6891,14532.0
2020-01-29 14:15:00,119.07,119.14,119.07,119.07,13663.0,101.6891,101.7489,101.6891,101.6891,13663.0
2020-01-29 14:20:00,119.08,119.13,119.03,119.09,19739.0,101.6976,101.7403,101.6549,101.7062,19739.0
2020-01-29 14:25:00,119.07,119.15,119.06,119.14,16616.0,101.6891,101.7574,101.6805,101.7489,16616.0
2020-01-29 14:30:00,119.14,119.24,119.14,119.15,14116.0,101.7489,101.8343,101.7489,101.7574,14116.0
2020-01-29 14:35:00,119.11,119.19,119.09,119.11,11003.0,101.7232,101.7916,101.7062,101.7232,11003.0
2020-01-29 14:40:00,119.12,119.14,119.06,119.09,21560.0,101.7318,101.7489,101.6805,101.7062,21560.0
2020-01-29 14:45:00,119.09,119.12,119.04,119.1,10916.0,101.7062,101.7318,101.6635,101.7147,10916.0
2020-01-29 14:50:00,119.11,119.12,118.92,118.97,23481.0,101.7232,101.7318,101.561,101.6037,23481.0
2020-01-29 14:55:00,118.97,118.98,118.88,118.92,15796.0,101.6037,101.6122,101.5268,101.561,15796.0
2020-01-29 15:00:00,118.92,118.96,118.77,118.8,19388.0,101.561,101.5951,101.4329,101.4585,19388.0
2020-01-29 15:05:00,118.81,118.92,118.81,118.85,20344.0,101.467,101.561,101.467,101.5012,20344.0
2020-01-29 15:10:00,118.87,118.89,118.65,118.68,25898.0,101.5183,101.5354,101.3304,101.356,25898.0
2020-01-29 15:15:00,118.66,118.69,118.56,118.57,42021.0,101.3389,101.3646,101.2535,101.2621,42021.0
2020-01-29 15:20:00,118.57,118.59,118.44,118.47,43997.0,101.2621,101.2792,101.151,101.1767,43997.0
2020-01-29 15:25:00,118.47,118.65,118.46,118.6,39171.0,101.1767,101.3304,101.1681,101.2877,39171.0
2020-01-29 15:30:00,118.62,118.73,118.57,118.7,39254.0,101.3048,101.3987,101.2621,101.3731,39254.0
2020-01-29 15:35:00,118.7,118.78,118.61,118.61,31801.0,101.3731,101.4414,101.2962,101.2962,31801.0
2020-01-29 15:40:00,118.6,118.6,118.43,118.49,45579.0,101.2877,101.2877,101.1425,101.1937,45579.0
2020-01-29 15:45:00,118.5,118.51,118.36,118.39,49053.0,101.2023,101.2108,101.0827,101.1083,49053.0
2020-01-29 15:50:00,118.36,118.49,118.32,118.46,60725.0,101.0827,101.1937,101.0486,101.1681,60725.0
2020-01-29 15:55:00,118.47,118.55,118.36,118.37,107713.0,101.1767,101.245,101.0827,101.0913,107713.0
2020-01-30 09:30:00,117.43,118.5,117.05,117.36,193069.0,100.2885,101.2023,99.9639,100.2287,193069.0
2020-01-30 09:35:00,117.34,118.01,117.31,117.94,53602.0,100.2116,100.7838,100.186,100.724,53602.0
2020-01-30 09:40:00,117.95,118.05,117.36,117.55,45797.0,100.7326,100.818,100.2287,100.391,45797.0
2020-01-30 09:45:00,117.57,117.69,117.35,117.44,51010.0,100.408,100.5105,100.2202,100.297,51010.0
2020-01-30 09:50:00,117.42,117.72,117.36,117.72,35130.0,100.2799,100.5361,100.2287,100.5361,35130.0
2020-01-30 09:55:00,117.72,117.81,117.55,117.6,30984.0,100.5361,100.613,100.391,100.4337,30984.0
2020-01-30 10:00:00,117.6,117.66,117.39,117.45,47892.0,100.4337,100.4849,100.2543,100.3056,47892.0
2020-01-30 10:05:00,117.45,117.53,117.39,117.44,78856.0,100.3056,100.3739,100.2543,100.297,78856.0
2020-01-30 10:10:00,117.43,117.43,117.08,117.16,46305.0,100.2885,100.2885,99.9896,100.0579,46305.0
2020-01-30 10:15:00,117.17,117.19,116.88,116.88,58992.0,100.0664,100.0835,99.8188,99.8188,58992.0
2020-01-30 10:20:00,116.89,117.15,116.88,117.08,78657.0,99.8273,100.0494,99.8188,99.9896,78657.0
2020-01-30 10:25:00,117.1,117.36,117.1,117.36,28795.0,100.0067,100.2287,100.0067,100.2287,28795.0
2020-01-30 10:30:00,117.36,117.4,116.99,117.04,30239.0,100.2287,100.2629,99.9127,99.9554,30239.0
2020-01-30 10:35:00,117.03,117.14,116.94,117.02,23998.0,99.9469,100.0408,99.87,99.9383,23998.0
2020-01-30 10:40:00,117.01,117.07,116.92,116.96,28041.0,99.9298,99.981,99.8529,99.8871,28041.0
2020-01-30 10:45:00,116.94,117.19,116.89,117.18,39881.0,99.87,100.0835,99.8273,100.075,39881.0
2020-01-30 10:50:00,117.17,117.17,117.01,117.04,17412.0,100.0664,100.0664,99.9298,99.9554,17412.0
2020-01-30 10:55:00,117.06,117.15,116.95,117.0,70993.0,99.9725,100.0494,99.8785,99.9212,70993.0
2020-01-30 11:00:00,117.02,117.16,117.01,117.1,32019.0,99.9383,100.0579,99.9298,100.0067,32019.0
2020-01-30 11:05:00,117.11,117.15,117.04,117.07,27493.0,100.0152,100.0494,99.9554,99.981,27493.0
2020-01-30 11:10:00,117.07,117.2,117.07,117.2,22197.0,99.981,100.0921,99.981,100.0921,22197.0
2020-01-30 11:15:00,117.2,117.25,117.1,117.22,64381.0,100.0921,100.1348,100.0067,100.1091,64381.0
2020-01-30 11:20:00,117.21,117.39,117.2,117.38,26789.0,100.1006,100.2543,100.0921,100.2458,26789.0
2020-01-30 11:25:00,117.37,117.39,117.31,117.31,20707.0,100.2372,100.2543,100.186,100.186,20707.0
2020-01-30 11:30:00,117.31,117.35,117.23,117.27,15266.0,100.186,100.2202,100.1177,100.1518,15266.0
2020-01-30 11:35:00,117.29,117.4,117.26,117.38,41692.0,100.1689,100.2629,100.1433,100.2458,41692.0
2020-01-30 11:40:00,117.4,117.46,117.39,117.41,48033.0,100.2629,100.3141,100.2543,100.2714,48033.0
2020-01-30 11:45:00,117.41,117.52,117.4,117.42,22403.0,100.2714,100.3653,100.2629,100.2799,22403.0
2020-01-30 11:50:00,117.42,117.43,117.36,117.37,21271.0,100.2799,100.2885,100.2287,100.2372,21271.0
2020-01-30 11:55:00,117.37,117.39,117.26,117.26,17727.0,100.2372,100.2543,100.1433,100.1433,17727.0
2020-01-30 12:00:00,117.26,117.31,117.24,117.3,16828.0,100.1433,100.186,100.1262,100.1775,16828.0
2020-01-30 12:05:00,117.29,117.3,117.2,117.2,12550.0,100.1689,100.1775,100.0921,100.0921,12550.0
2020-01-30 12:10:00,117.2,117.25,117.18,117.2,9974.0,100.0921,100.1348,100.075,100.0921,9974.0
2020-01-30 12:15:00,117.21,117.23,117.07,117.13,14663.0,100.1006,100.1177,99.981,100.0323,14663.0
2020-01-30 12:20:00,117.13,117.3,117.13,117.27,16115.0,100.0323,100.1775,100.0323,100.1518,16115.0
2020-01-30 12:25:00,117.27,117.28,117.11,117.11,14142.0,100.1518,100.1604,100.0152,100.0152,14142.0
2020-01-30 12:30:00,117.11,117.16,117.07,117.08,8236.0,100.0152,100.0579,99.981,99.9896,8236.0
2020-01-30 12:35:00,117.07,117.08,116.75,116.78,23754.0,99.981,99.9896,99.7077,99.7334,23754.0
2020-01-30 12:40:00,116.78,116.82,116.74,116.79,13457.0,99.7334,99.7675,99.6992,99.7419,13457.0
2020-01-30 12:45:00,116.78,116.81,116.69,116.78,16208.0,99.7334,99.759,99.6565,99.7334,16208.0
2020-01-30 12:50:00,116.78,116.93,116.74,116.82,15356.0,99.7334,99.8615,99.6992,99.7675,15356.0
2020-01-30 12:55:00,116.79,116.9,116.76,116.89,24260.0,99.7419,99.8358,99.7163,99.8273,24260.0
2020-01-30 13:00:00,116.9,117.01,116.89,116.97,10312.0,99.8358,99.9298,99.8273,99.8956,10312.0
2020-01-30 13:05:00,116.96,117.03,116.94,117.03,105344.0,99.8871,99.9469,99.87,99.9469,105344.0
2020-01-30 13:10:00,117.04,117.1,117.03,117.08,18932.0,99.9554,100.0067,99.9469,99.9896,18932.0
2020-01-30 13:15:00,117.08,117.09,116.91,116.91,29235.0,99.9896,99.9981,99.8444,99.8444,29235.0
2020-01-30 13:20:00,116.91,117.0,116.87,116.97,11658.0,99.8444,99.9212,99.8102,99.8956,11658.0
2020-01-30 13:25:00,116.97,117.01,116.96,116.99,37980.0,99.8956,99.9298,99.8871,99.9127,37980.0
2020-01-30 13:30:00,116.99,117.03,116.97,116.98,34155.0,99.9127,99.9469,99.8956,99.9042,34155.0
2020-01-30 13:35:00,116.98,116.98,116.91,116.93,8688.0,99.9042,99.9042,99.8444,99.8615,8688.0
2020-01-30 13:40:00,116.92,116.99,116.91,116.99,8712.0,99.8529,99.9127,99.8444,99.9127,8712.0
2020-01-30 13:45:00,116.98,117.02,116.96,116.98,21619.0,99.9042,99.9383,99.8871,99.9042,21619.0
2020-01-30 13:50:00,116.96,117.02,116.93,117.01,12159.0,99.8871,99.9383,99.8615,99.9298,12159.0
2020-01-30 13:55:00,117.0,117.05,116.96,117.01,13358.0,99.9212,99.9639,99.8871,99.9298,13358.0
2020-01-30 14:00:00,117.02,117.09,117.0,117.08,11227.0,99.9383,99.9981,99.9212,99.9896,11227.0
2020-01-30 14:05:00,117.06,117.18,117.06,117.18,12423.0,99.9725,100.075,99.9725,100.075,12423.0
2020-01-30 14:10:00,117.18,117.28,117.17,117.28,9723.0,100.075,100.1604,100.0664,100.1604,9723.0
2020-01-30 14:15:00,117.28,117.28,117.24,117.28,32328.0,100.1604,100.1604,100.1262,100.1604,32328.0
2020-01-30 14:20:00,117.28,117.31,117.21,117.22,65449.0,100.1604,100.186,100.1006,100.1091,65449.0
2020-01-30 14:25:00,117.22,117.25,117.22,117.24,19606.0,100.1091,100.1348,100.1091,100.1262,19606.0
2020-01-30 14:30:00,117.25,117.25,117.2,117.25,29329.0,100.1348,100.1348,100.0921,100.1348,29329.0
2020-01-30 14:35:00,117.25,117.25,117.1,117.16,26334.0,100.1348,100.1348,100.0067,100.0579,26334.0
2020-01-30 14:40:00,117.17,117.47,117.09,117.17,45770.0,100.0664,100.3226,99.9981,100.0664,45770.0
2020-01-30 14:45:00,117.15,117.35,117.1,117.29,70179.0,100.0494,100.2202,100.0067,100.1689,70179.0
2020-01-30 14:50:00,117.31,117.36,117.13,117.23,32127.0,100.186,100.2287,100.0323,100.1177,32127.0
2020-01-30 14:55:00,117.23,117.45,117.22,117.36,30763.0,100.1177,100.3056,100.1091,100.2287,30763.0
2020-01-30 15:00:00,117.37,117.58,117.36,117.57,42401.0,100.2372,100.4166,100.2287,100.408,42401.0
2020-01-30 15:05:00,117.55,117.56,117.29,117.3,31854.0,100.391,100.3995,100.1689,100.1775,31854.0
2020-01-30 15:10:00,117.31,117.39,117.3,117.37,26997.0,100.186,100.2543,100.1775,100.2372,26997.0
2020-01-30 15:15:00,117.36,117.52,117.26,117.5,46426.0,100.2287,100.3653,100.1433,100.3483,46426.0
2020-01-30 15:20:00,117.52,117.67,117.51,117.61,23263.0,100.3653,100.4934,100.3568,100.4422,23263.0
2020-01-30 15:25:00,117.62,117.71,117.61,117.68,32456.0,100.4507,100.5276,100.4422,100.502,32456.0
2020-01-30 15:30:00,117.69,117.75,117.62,117.72,55774.0,100.5105,100.5618,100.4507,100.5361,55774.0
2020-01-30 15:35:00,117.73,117.8,117.64,117.8,38881.0,100.5447,100.6045,100.4678,100.6045,38881.0
2020-01-30 15:40:00,117.79,118.02,117.76,118.0,41992.0,100.5959,100.7924,100.5703,100.7753,41992.0
2020-01-30 15:45:00,118.0,118.18,117.93,118.11,52744.0,100.7753,100.929,100.7155,100.8692,52744.0
2020-01-30 15:50:00,118.13,118.22,118.07,118.12,109753.0,100.8863,100.9632,100.8351,100.8778,109753.0
2020-01-30 15:55:00,118.11,118.38,118.11,118.14,244857.0,100.8692,101.0998,100.8692,100.8948,244857.0
2020-01-31 09:30:00,117.84,118.15,117.63,117.71,121210.0,100.6386,100.9034,100.4593,100.5276,121210.0
2020-01-31 09:35:00,117.72,117.75,117.39,117.69,68128.0,100.5361,100.5618,100.2543,100.5105,68128.0
2020-01-31 09:40:00,117.66,117.9,117.65,117.79,39422.0,100.4849,100.6899,100.4764,100.5959,39422.0
2020-01-31 09:45:00,117.82,117.82,117.6,117.72,68142.0,100.6216,100.6216,100.4337,100.5361,68142.0
2020-01-31 09:50:00,117.73,117.83,117.55,117.57,66796.0,100.5447,100.6301,100.391,100.408,66796.0
2020-01-31 09:55:00,117.57,117.7,117.51,117.69,49829.0,100.408,100.5191,100.3568,100.5105,49829.0
2020-01-31 10:00:00,117.68,117.7,117.42,117.43,26837.0,100.502,100.5191,100.2799,100.2885,26837.0
2020-01-31 10:05:00,117.42,117.48,117.32,117.39,83212.0,100.2799,100.3312,100.1945,100.2543,83212.0
2020-01-31 10:10:00,117.39,117.44,117.16,117.19,55609.0,100.2543,100.297,100.0579,100.0835,55609.0
2020-01-31 10:15:00,117.2,117.25,117.08,117.18,74137.0,100.0921,100.1348,99.9896,100.075,74137.0
2020-01-31 10:20:00,117.16,117.34,117.1,117.22,35810.0,100.0579,100.2116,100.0067,100.1091,35810.0
2020-01-31 10:25:00,117.22,117.22,116.84,116.89,42129.0,100.1091,100.1091,99.7846,99.8273,42129.0
2020-01-31 10:30:00,116.88,117.03,116.88,117.01,23652.0,99.8188,99.9469,99.8188,99.9298,23652.0
2020-01-31 10:35:00,117.0,117.0,116.81,116.84,77300.0,99.9212,99.9212,99.759,99.7846,77300.0
2020-01-31 10:40:00,116.85,116.91,116.76,116.77,30272.0,99.7931,99.8444,99.7163,99.7248,30272.0
2020-01-31 10:45:00,116.79,116.89,116.77,116.81,19875.0,99.7419,99.8273,99.7248,99.759,19875.0
2020-01-31 10:50:00,116.81,116.81,116.56,116.65,29817.0,99.759,99.759,99.5455,99.6223,29817.0
2020-01-31 10:55:00,116.66,116.68,116.42,116.45,48261.0,99.6309,99.648,99.4259,99.4515,48261.0
2020-01-31 11:00:00,116.45,116.77,116.43,116.66,30033.0,99.4515,99.7248,99.4345,99.6309,30033.0
2020-01-31 11:05:00,116.64,116.64,116.37,116.44,26100.0,99.6138,99.6138,99.3832,99.443,26100.0
2020-01-31 11:10:00,116.42,116.45,116.34,116.39,28633.0,99.4259,99.4515,99.3576,99.4003,28633.0
2020-01-31 11:15:00,116.36,116.53,116.15,116.44,68721.0,99.3747,99.5199,99.1953,99.443,68721.0
2020-01-31 11:20:00,116.42,116.65,116.42,116.48,37457.0,99.4259,99.6223,99.4259,99.4772,37457.0
2020-01-31 11:25:00,116.46,116.52,116.24,116.24,28838.0,99.4601,99.5113,99.2722,99.2722,28838.0
2020-01-31 11:30:00,116.27,116.41,116.27,116.36,25394.0,99.2978,99.4174,99.2978,99.3747,25394.0
2020-01-31 11:35:00,116.35,116.49,116.26,116.38,29565.0,99.3661,99.4857,99.2893,99.3918,29565.0
2020-01-31 11:40:00,116.39,116.51,116.32,116.47,57365.0,99.4003,99.5028,99.3405,99.4686,57365.0
2020-01-31 11:45:00,116.49,116.6,116.42,116.44,53986.0,99.4857,99.5796,99.4259,99.443,53986.0
2020-01-31 11:50:00,116.42,116.48,116.37,116.46,27466.0,99.4259,99.4772,99.3832,99.4601,27466.0
2020-01-31 11:55:00,116.46,116.63,116.4,116.61,21811.0,99.4601,99.6053,99.4088,99.5882,21811.0
2020-01-31 12:00:00,116.61,116.61,116.34,116.4,25328.0,99.5882,99.5882,99.3576,99.4088,25328.0
2020-01-31 12:05:00,116.39,116.42,116.23,116.37,23065.0,99.4003,99.4259,99.2636,99.3832,23065.0
2020-01-31 12:10:00,116.38,116.44,116.26,116.26,20990.0,99.3918,99.443,99.2893,99.2893,20990.0
2020-01-31 12:15:00,116.26,116.27,116.11,116.18,21026.0,99.2893,99.2978,99.1612,99.2209,21026.0
2020-01-31 12:20:00,116.19,116.25,116.03,116.07,22021.0,99.2295,99.2807,99.0928,99.127,22021.0
2020-01-31 12:25:00,116.05,116.21,116.04,116.16,21591.0,99.1099,99.2466,99.1014,99.2039,21591.0
2020-01-31 12:30:00,116.15,116.18,115.96,116.0,34353.0,99.1953,99.2209,99.0331,99.0672,34353.0
2020-01-31 12:35:00,116.01,116.03,115.8,115.85,34453.0,99.0758,99.0928,98.8964,98.9391,34453.0
2020-01-31 12:40:00,115.81,116.15,115.8,116.15,26096.0,98.905,99.1953,98.8964,99.1953,26096.0
2020-01-31 12:45:00,116.15,116.15,116.02,116.09,21937.0,99.1953,99.1953,99.0843,99.1441,21937.0
2020-01-31 12:50:00,116.07,116.07,115.79,115.96,27848.0,99.127,99.127,98.8879,99.0331,27848.0
2020-01-31 12:55:00,115.99,116.11,115.97,115.99,18734.0,99.0587,99.1612,99.0416,99.0587,18734.0
2020-01-31 13:00:00,116.0,116.14,115.98,116.08,23426.0,99.0672,99.1868,99.0501,99.1355,23426.0
2020-01-31 13:05:00,116.07,116.12,115.85,115.85,14995.0,99.127,99.1697,98.9391,98.9391,14995.0
2020-01-31 13:10:00,115.87,115.89,115.76,115.79,22163.0,98.9562,98.9733,98.8623,98.8879,22163.0
2020-01-31 13:15:00,115.81,115.92,115.75,115.87,15877.0,98.905,98.9989,98.8537,98.9562,15877.0
2020-01-31 13:20:00,115.86,115.9,115.65,115.83,83086.0,98.9477,98.9818,98.7683,98.922,83086.0
2020-01-31 13:25:00,115.82,115.92,115.8,115.92,23632.0,98.9135,98.9989,98.8964,98.9989,23632.0
2020-01-31 13:30:00,115.91,115.92,115.71,115.74,46413.0,98.9904,98.9989,98.8196,98.8452,46413.0
2020-01-31 13:35:00,115.74,115.79,115.66,115.75,34158.0,98.8452,98.8879,98.7769,98.8537,34158.0
2020-01-31 13:40:00,115.75,115.87,115.68,115.71,23635.0,98.8537,98.9562,98.7939,98.8196,23635.0
2020-01-31 13:45:00,115.72,115.85,115.67,115.83,26995.0,98.8281,98.9391,98.7854,98.922,26995.0
2020-01-31 13:50:00,115.85,115.96,115.79,115.92,23737.0,98.9391,99.0331,98.8879,98.9989,23737.0
2020-01-31 13:55:00,115.93,116.13,115.93,116.09,31872.0,99.0074,99.1782,99.0074,99.1441,31872.0
2020-01-31 14:00:00,116.13,116.34,116.1,116.3,52703.0,99.1782,99.3576,99.1526,99.3234,52703.0
2020-01-31 14:05:00,116.29,116.32,116.18,116.2,24951.0,99.3149,99.3405,99.2209,99.238,24951.0
2020-01-31 14:10:00,116.21,116.28,116.16,116.16,17232.0,99.2466,99.3063,99.2039,99.2039,17232.0
2020-01-31 14:15:00,116.16,116.3,116.14,116.3,17051.0,99.2039,99.3234,99.1868,99.3234,17051.0
2020-01-31 14:20:00,116.3,116.33,116.05,116.07,26256.0,99.3234,99.349,99.1099,99.127,26256.0
2020-01-31 14:25:00,116.06,116.15,116.01,116.13,17595.0,99.1185,99.1953,99.0758,99.1782,17595.0
2020-01-31 14:30:00,116.11,116.31,116.0,116.18,47127.0,99.1612,99.332,99.0672,99.2209,47127.0
2020-01-31 14:35:00,116.18,116.19,116.04,116.09,21118.0,99.2209,99.2295,99.1014,99.1441,21118.0
2020-01-31 14:40:00,116.11,116.14,115.83,115.85,22929.0,99.1612,99.1868,98.922,98.9391,22929.0
2020-01-31 14:45:00,115.87,115.93,115.76,115.76,29168.0,98.9562,99.0074,98.8623,98.8623,29168.0
2020-01-31 14:50:00,115.76,115.82,115.7,115.8,33209.0,98.8623,98.9135,98.811,98.8964,33209.0
2020-01-31 14:55:00,115.8,116.01,115.79,115.92,26474.0,98.8964,99.0758,98.8879,98.9989,26474.0
2020-01-31 15:00:00,115.91,116.02,115.89,115.91,41353.0,98.9904,99.0843,98.9733,98.9904,41353.0
2020-01-31 15:05:00,115.91,115.94,115.69,115.72,32471.0,98.9904,99.016,98.8025,98.8281,32471.0
2020-01-31 15:10:00,115.71,115.74,115.42,115.45,50711.0,98.8196,98.8452,98.5719,98.5975,50711.0
2020-01-31 15:15:00,115.46,115.61,115.37,115.53,35116.0,98.606,98.7341,98.5292,98.6658,35116.0
2020-01-31 15:20:00,115.55,115.62,115.46,115.6,29771.0,98.6829,98.7427,98.606,98.7256,29771.0
2020-01-31 15:25:00,115.61,115.61,115.34,115.34,37115.0,98.7341,98.7341,98.5036,98.5036,37115.0
2020-01-31 15:30:00,115.36,115.43,115.29,115.3,43866.0,98.5206,98.5804,98.4609,98.4694,43866.0
2020-01-31 15:35:00,115.29,115.3,115.06,115.1,73456.0,98.4609,98.4694,98.2644,98.2986,73456.0
2020-01-31 15:40:00,115.12,115.41,115.0,115.32,76047.0,98.3157,98.5633,98.2132,98.4865,76047.0
2020-01-31 15:45:00,115.34,115.5,115.25,115.38,66031.0,98.5036,98.6402,98.4267,98.5377,66031.0
2020-01-31 15:50:00,115.36,115.52,115.26,115.35,126136.0,98.5206,98.6573,98.4352,98.5121,126136.0
2020-01-31 15:55:00,115.38,115.57,115.31,115.36,335769.0,98.5377,98.7,98.4779,98.5206,335769.0
2020-02-03 09:30:00,115.95,116.5,115.88,116.48,145031.0,99.0245,99.4942,98.9647,99.4772,145031.0
2020-02-03 09:35:00,116.46,116.88,116.43,116.83,37154.0,99.4601,99.8188,99.4345,99.7761,37154.0
2020-02-03 09:40:00,116.83,117.0,116.54,116.62,27923.0,99.7761,99.9212,99.5284,99.5967,27923.0
2020-02-03 09:45:00,116.61,116.89,116.57,116.66,22105.0,99.5882,99.8273,99.554,99.6309,22105.0
2020-02-03 09:50:00,116.63,117.0,116.61,116.9,31940.0,99.6053,99.9212,99.5882,99.8358,31940.0
2020-02-03 09:55:00,116.9,117.14,116.86,116.87,31354.0,99.8358,100.0408,99.8017,99.8102,31354.0
2020-02-03 10:00:00,116.89,117.08,116.82,116.91,40993.0,99.8273,99.9896,99.7675,99.8444,40993.0
2020-02-03 10:05:00,116.89,117.11,116.78,117.1,33982.0,99.8273,100.0152,99.7334,100.0067,33982.0
2020-02-03 10:10:00,117.11,117.12,116.88,116.88,29650.0,100.0152,100.0237,99.8188,99.8188,29650.0
2020-02-03 10:15:00,116.91,117.26,116.85,117.23,34925.0,99.8444,100.1433,99.7931,100.1177,34925.0
2020-02-03 10:20:00,117.21,117.25,117.15,117.2,30114.0,100.1006,100.1348,100.0494,100.0921,30114.0
2020-02-03 10:25:00,117.21,117.25,117.08,117.25,30767.0,100.1006,100.1348,99.9896,100.1348,30767.0
2020-02-03 10:30:00,117.26,117.27,117.15,117.17,22719.0,100.1433,100.1518,100.0494,100.0664,22719.0
2020-02-03 10:35:00,117.16,117.18,117.05,117.06,23436.0,100.0579,100.075,99.9639,99.9725,23436.0
2020-02-03 10:40:00,117.06,117.07,116.98,117.05,23896.0,99.9725,99.981,99.9042,99.9639,23896.0
2020-02-03 10:45:00,117.06,117.07,116.94,116.94,29165.0,99.9725,99.981,99.87,99.87,29165.0
2020-02-03 10:50:00,116.93,117.15,116.93,117.1,24993.0,99.8615,100.0494,99.8615,100.0067,24993.0
2020-02-03 10:55:00,117.12,117.13,117.02,117.05,19407.0,100.0237,100.0323,99.9383,99.9639,19407.0
2020-02-03 11:00:00,117.07,117.18,117.01,117.08,27115.0,99.981,100.075,99.9298,99.9896,27115.0
2020-02-03 11:05:00,117.09,117.19,117.05,117.15,20036.0,99.9981,100.0835,99.9639,100.0494,20036.0
2020-02-03 11:10:00,117.16,117.17,117.0,117.05,35161.0,100.0579,100.0664,99.9212,99.9639,35161.0
2020-02-03 11:15:00,117.04,117.05,116.82,116.93,42981.0,99.9554,99.9639,99.7675,99.8615,42981.0
2020-02-03 11:20:00,116.95,117.5,116.9,117.02,67876.0,99.8785,100.3483,99.8358,99.9383,67876.0
2020-02-03 11:25:00,117.01,117.15,116.99,117.02,21698.0,99.9298,100.0494,99.9127,99.9383,21698.0
2020-02-03 11:30:00,117.02,117.06,116.91,116.93,26419.0,99.9383,99.9725,99.8444,99.8615,26419.0
2020-02-03 11:35:00,116.92,116.96,116.86,116.9,18929.0,99.8529,99.8871,99.8017,99.8358,18929.0
2020-02-03 11:40:00,116.9,116.92,116.62,116.72,39504.0,99.8358,99.8529,99.5967,99.6821,39504.0
2020-02-03 11:45:00,116.72,116.77,116.69,116.72,20310.0,99.6821,99.7248,99.6565,99.6821,20310.0
2020-02-03 11:50:00,116.73,116.78,116.7,116.75,15766.0,99.6907,99.7334,99.665,99.7077,15766.0
2020-02-03 11:55:00,116.76,116.92,116.73,116.92,8099.0,99.7163,99.8529,99.6907,99.8529,8099.0
2020-02-03 12:00:00,116.91,116.91,116.8,116.85,19658.0,99.8444,99.8444,99.7504,99.7931,19658.0
2020-02-03 12:05:00,116.84,116.88,116.7,116.7,15946.0,99.7846,99.8188,99.665,99.665,15946.0
2020-02-03 12:10:00,116.69,116.8,116.67,116.77,12868.0,99.6565,99.7504,99.6394,99.7248,12868.0
2020-02-03 12:15:00,116.78,116.97,116.76,116.95,52782.0,99.7334,99.8956,99.7163,99.8785,52782.0
2020-02-03 12:20:00,116.94,117.07,116.94,116.97,43725.0,99.87,99.981,99.87,99.8956,43725.0
2020-02-03 12:25:00,116.97,117.05,116.96,116.99,56201.0,99.8956,99.9639,99.8871,99.9127,56201.0
2020-02-03 12:30:00,117.0,117.05,116.97,117.01,22501.0,99.9212,99.9639,99.8956,99.9298,22501.0
2020-02-03 12:35:00,117.03,117.33,117.02,117.33,37811.0,99.9469,100.2031,99.9383,100.2031,37811.0
2020-02-03 12:40:00,117.34,117.56,117.34,117.47,73170.0,100.2116,100.3995,100.2116,100.3226,73170.0
2020-02-03 12:45:00,117.46,117.75,117.45,117.71,49669.0,100.3141,100.5618,100.3056,100.5276,49669.0
2020-02-03 12:50:00,117.7,117.89,117.64,117.73,137224.0,100.5191,100.6813,100.4678,100.5447,137224.0
2020-02-03 12:55:00,117.76,117.99,117.73,117.99,90058.0,100.5703,100.7667,100.5447,100.7667,90058.0
2020-02-03 13:00:00,117.98,118.05,117.85,117.89,61740.0,100.7582,100.818,100.6472,100.6813,61740.0
2020-02-03 13:05:00,117.89,118.06,117.89,118.01,59448.0,100.6813,100.8265,100.6813,100.7838,59448.0
2020-02-03 13:10:00,118.01,118.17,118.0,118.16,98886.0,100.7838,100.9205,100.7753,100.9119,98886.0
2020-02-03 13:15:00,118.16,118.25,118.1,118.17,147617.0,100.9119,100.9888,100.8607,100.9205,147617.0
2020-02-03 13:20:00,118.17,118.33,118.06,118.33,119889.0,100.9205,101.0571,100.8265,101.0571,119889.0
2020-02-03 13:25:00,118.31,118.33,118.13,118.14,87933.0,101.04,101.0571,100.8863,100.8948,87933.0
2020-02-03 13:30:00,118.14,118.19,118.09,118.14,71019.0,100.8948,100.9375,100.8521,100.8948,71019.0
2020-02-03 13:35:00,118.14,118.18,118.11,118.15,42897.0,100.8948,100.929,100.8692,100.9034,42897.0
2020-02-03 13:40:00,118.15,118.16,118.0,118.09,56541.0,100.9034,100.9119,100.7753,100.8521,56541.0
2020-02-03 13:45:00,118.09,118.14,118.01,118.03,29037.0,100.8521,100.8948,100.7838,100.8009,29037.0
2020-02-03 13:50:00,118.02,118.05,117.8,117.86,58353.0,100.7924,100.818,100.6045,100.6557,58353.0
2020-02-03 13:55:00,117.86,117.92,117.7,117.85,87532.0,100.6557,100.707,100.5191,100.6472,87532.0
2020-02-03 14:00:00,117.85,117.92,117.84,117.85,37181.0,100.6472,100.707,100.6386,100.6472,37181.0
2020-02-03 14:05:00,117.86,117.86,117.69,117.76,30310.0,100.6557,100.6557,100.5105,100.5703,30310.0
2020-02-03 14:10:00,117.76,117.78,117.68,117.7,25893.0,100.5703,100.5874,100.502,100.5191,25893.0
2020-02-03 14:15:00,117.7,117.78,117.67,117.76,24111.0,100.5191,100.5874,100.4934,100.5703,24111.0
2020-02-03 14:20:00,117.76,117.86,117.7,117.73,27406.0,100.5703,100.6557,100.5191,100.5447,27406.0
2020-02-03 14:25:00,117.73,117.79,117.72,117.78,32603.0,100.5447,100.5959,100.5361,100.5874,32603.0
2020-02-03 14:30:00,117.78,117.8,117.56,117.57,31184.0,100.5874,100.6045,100.3995,100.408,31184.0
2020-02-03 14:35:00,117.59,117.73,117.59,117.72,34888.0,100.4251,100.5447,100.4251,100.5361,34888.0
2020-02-03 14:40:00,117.72,117.84,117.69,117.83,53374.0,100.5361,100.6386,100.5105,100.6301,53374.0
2020-02-03 14:45:00,117.82,117.93,117.74,117.82,37584.0,100.6216,100.7155,100.5532,100.6216,37584.0
2020-02-03 14:50:00,117.82,117.88,117.79,117.87,27979.0,100.6216,100.6728,100.5959,100.6643,27979.0
2020-02-03 14:55:00,117.87,117.89,117.78,117.78,20857.0,100.6643,100.6813,100.5874,100.5874,20857.0
2020-02-03 15:00:00,117.78,117.9,117.78,117.88,17683.0,100.5874,100.6899,100.5874,100.6728,17683.0
2020-02-03 15:05:00,117.89,117.97,117.86,117.89,26997.0,100.6813,100.7497,100.6557,100.6813,26997.0
2020-02-03 15:10:00,117.9,117.91,117.75,117.82,30143.0,100.6899,100.6984,100.5618,100.6216,30143.0
2020-02-03 15:15:00,117.82,117.86,117.78,117.85,26895.0,100.6216,100.6557,100.5874,100.6472,26895.0
2020-02-03 15:20:00,117.84,117.86,117.77,117.85,41078.0,100.6386,100.6557,100.5788,100.6472,41078.0
2020-02-03 15:25:00,117.86,117.96,117.84,117.92,34691.0,100.6557,100.7411,100.6386,100.707,34691.0
2020-02-03 15:30:00,117.93,118.05,117.91,117.99,38290.0,100.7155,100.818,100.6984,100.7667,38290.0
2020-02-03 15:35:00,118.0,118.08,117.95,118.08,45693.0,100.7753,100.8436,100.7326,100.8436,45693.0
2020-02-03 15:40:00,118.06,118.11,117.99,118.08,76371.0,100.8265,100.8692,100.7667,100.8436,76371.0
2020-02-03 15:45:00,118.07,118.08,117.93,117.93,76962.0,100.8351,100.8436,100.7155,100.7155,76962.0
2020-02-03 15:50:00,117.93,117.96,117.8,117.86,104398.0,100.7155,100.7411,100.6045,100.6557,104398.0
2020-02-03 15:55:00,117.85,118.07,117.81,117.96,230448.0,100.6472,100.8351,100.613,100.7411,230448.0
2020-02-04 09:30:00,119.45,119.95,119.17,119.93,159570.0,102.0136,102.4406,101.7745,102.4235,159570.0
2020-02-04 09:35:00,119.95,120.35,119.84,120.08,67159.0,102.4406,102.7822,102.3467,102.5517,67159.0
2020-02-04 09:40:00,120.08,120.12,119.8,119.87,20345.0,102.5517,102.5858,102.3125,102.3723,20345.0
2020-02-04 09:45:00,119.89,120.07,119.87,120.04,43696.0,102.3894,102.5431,102.3723,102.5175,43696.0
2020-02-04 09:50:00,120.02,120.08,119.87,119.89,48259.0,102.5004,102.5517,102.3723,102.3894,48259.0
2020-02-04 09:55:00,119.87,120.01,119.81,120.01,21655.0,102.3723,102.4919,102.3211,102.4919,21655.0
2020-02-04 10:00:00,119.99,119.99,119.7,119.78,27490.0,102.4748,102.4748,102.2271,102.2954,27490.0
2020-02-04 10:05:00,119.79,119.92,119.68,119.87,30918.0,102.304,102.415,102.21,102.3723,30918.0
2020-02-04 10:10:00,119.9,119.96,119.85,119.88,29444.0,102.3979,102.4492,102.3552,102.3808,29444.0
2020-02-04 10:15:00,119.87,119.94,119.82,119.88,15497.0,102.3723,102.4321,102.3296,102.3808,15497.0
2020-02-04 10:20:00,119.88,119.94,119.84,119.91,20957.0,102.3808,102.4321,102.3467,102.4065,20957.0
2020-02-04 10:25:00,119.91,120.0,119.9,119.96,23074.0,102.4065,102.4833,102.3979,102.4492,23074.0
2020-02-04 10:30:00,119.95,119.96,119.8,119.84,22492.0,102.4406,102.4492,102.3125,102.3467,22492.0
2020-02-04 10:35:00,119.84,119.9,119.81,119.87,38482.0,102.3467,102.3979,102.3211,102.3723,38482.0
2020-02-04 10:40:00,119.9,119.96,119.86,119.94,24538.0,102.3979,102.4492,102.3638,102.4321,24538.0
2020-02-04 10:45:00,119.95,119.95,119.73,119.73,17670.0,102.4406,102.4406,102.2527,102.2527,17670.0
2020-02-04 10:50:00,119.71,119.76,119.66,119.69,37158.0,102.2357,102.2784,102.193,102.2186,37158.0
2020-02-04 10:55:00,119.69,119.84,119.66,119.84,28237.0,102.2186,102.3467,102.193,102.3467,28237.0
2020-02-04 11:00:00,119.85,119.92,119.8,119.81,20570.0,102.3552,102.415,102.3125,102.3211,20570.0
2020-02-04 11:05:00,119.81,119.86,119.75,119.79,15856.0,102.3211,102.3638,102.2698,102.304,15856.0
2020-02-04 11:10:00,119.8,119.85,119.7,119.7,15545.0,102.3125,102.3552,102.2271,102.2271,15545.0
2020-02-04 11:15:00,119.71,119.81,119.7,119.81,18407.0,102.2357,102.3211,102.2271,102.3211,18407.0
2020-02-04 11:20:00,119.8,119.83,119.75,119.83,21971.0,102.3125,102.3381,102.2698,102.3381,21971.0
2020-02-04 11:25:00,119.83,119.92,119.81,119.83,32926.0,102.3381,102.415,102.3211,102.3381,32926.0
2020-02-04 11:30:00,119.82,119.98,119.81,119.94,19521.0,102.3296,102.4663,102.3211,102.4321,19521.0
2020-02-04 11:35:00,119.95,119.99,119.91,119.95,24663.0,102.4406,102.4748,102.4065,102.4406,24663.0
2020-02-04 11:40:00,119.96,119.96,119.8,119.81,24345.0,102.4492,102.4492,102.3125,102.3211,24345.0
2020-02-04 11:45:00,119.82,119.88,119.68,119.71,21136.0,102.3296,102.3808,102.21,102.2357,21136.0
2020-02-04 11:50:00,119.71,119.72,119.51,119.58,33747.0,102.2357,102.2442,102.0649,102.1246,33747.0
2020-02-04 11:55:00,119.59,119.65,119.54,119.65,12619.0,102.1332,102.1844,102.0905,102.1844,12619.0
2020-02-04 12:00:00,119.65,119.76,119.62,119.71,23128.0,102.1844,102.2784,102.1588,102.2357,23128.0
2020-02-04 12:05:00,119.7,119.86,119.7,119.86,8638.0,102.2271,102.3638,102.2271,102.3638,8638.0
2020-02-04 12:10:00,119.88,119.88,119.8,119.83,13681.0,102.3808,102.3808,102.3125,102.3381,13681.0
2020-02-04 12:15:00,119.84,119.9,119.79,119.87,17693.0,102.3467,102.3979,102.304,102.3723,17693.0
2020-02-04 12:20:00,119.86,119.97,119.86,119.9,8332.0,102.3638,102.4577,102.3638,102.3979,8332.0
2020-02-04 12:25:00,119.91,119.97,119.88,119.95,14394.0,102.4065,102.4577,102.3808,102.4406,14394.0
2020-02-04 12:30:00,119.95,119.96,119.88,119.91,11997.0,102.4406,102.4492,102.3808,102.4065,11997.0
2020-02-04 12:35:00,119.92,119.96,119.89,119.94,11244.0,102.415,102.4492,102.3894,102.4321,11244.0
2020-02-04 12:40:00,119.95,119.99,119.88,119.89,12199.0,102.4406,102.4748,102.3808,102.3894,12199.0
2020-02-04 12:45:00,119.9,119.97,119.89,119.95,20145.0,102.3979,102.4577,102.3894,102.4406,20145.0
2020-02-04 12:50:00,119.96,119.98,119.91,119.94,9548.0,102.4492,102.4663,102.4065,102.4321,9548.0
2020-02-04 12:55:00,119.95,119.95,119.85,119.88,26749.0,102.4406,102.4406,102.3552,102.3808,26749.0
2020-02-04 13:00:00,119.89,119.9,119.86,119.9,11819.0,102.3894,102.3979,102.3638,102.3979,11819.0
2020-02-04 13:05:00,119.9,119.91,119.82,119.86,14665.0,102.3979,102.4065,102.3296,102.3638,14665.0
2020-02-04 13:10:00,119.84,119.9,119.83,119.85,10073.0,102.3467,102.3979,102.3381,102.3552,10073.0
2020-02-04 13:15:00,119.85,119.86,119.77,119.84,18730.0,102.3552,102.3638,102.2869,102.3467,18730.0
2020-02-04 13:20:00,119.86,119.86,119.82,119.83,9701.0,102.3638,102.3638,102.3296,102.3381,9701.0
2020-02-04 13:25:00,119.82,119.86,119.77,119.83,11168.0,102.3296,102.3638,102.2869,102.3381,11168.0
2020-02-04 13:30:00,119.84,119.85,119.81,119.84,14403.0,102.3467,102.3552,102.3211,102.3467,14403.0
2020-02-04 13:35:00,119.84,119.95,119.83,119.95,17572.0,102.3467,102.4406,102.3381,102.4406,17572.0
2020-02-04 13:40:00,119.95,119.99,119.93,119.97,10986.0,102.4406,102.4748,102.4235,102.4577,10986.0
2020-02-04 13:45:00,119.98,120.01,119.93,120.0,21981.0,102.4663,102.4919,102.4235,102.4833,21981.0
2020-02-04 13:50:00,120.01,120.1,119.99,120.05,22153.0,102.4919,102.5687,102.4748,102.526,22153.0
2020-02-04 13:55:00,120.06,120.11,120.03,120.09,17866.0,102.5346,102.5773,102.509,102.5602,17866.0
2020-02-04 14:00:00,120.1,120.12,120.06,120.1,21339.0,102.5687,102.5858,102.5346,102.5687,21339.0
2020-02-04 14:05:00,120.11,120.19,120.09,120.19,13238.0,102.5773,102.6456,102.5602,102.6456,13238.0
2020-02-04 14:10:00,120.19,120.27,120.16,120.21,19971.0,102.6456,102.7139,102.62,102.6627,19971.0
2020-02-04 14:15:00,120.22,120.3,120.2,120.28,22112.0,102.6712,102.7395,102.6541,102.7225,22112.0
2020-02-04 14:20:00,120.28,120.34,120.25,120.34,21285.0,102.7225,102.7737,102.6968,102.7737,21285.0
2020-02-04 14:25:00,120.34,120.38,120.27,120.32,18872.0,102.7737,102.8079,102.7139,102.7566,18872.0
2020-02-04 14:30:00,120.32,120.43,120.28,120.39,26388.0,102.7566,102.8506,102.7225,102.8164,26388.0
2020-02-04 14:35:00,120.4,120.47,120.33,120.35,27928.0,102.8249,102.8847,102.7652,102.7822,27928.0
2020-02-04 14:40:00,120.34,120.45,120.33,120.34,34869.0,102.7737,102.8676,102.7652,102.7737,34869.0
2020-02-04 14:45:00,120.35,120.37,120.21,120.23,18141.0,102.7822,102.7993,102.6627,102.6798,18141.0
2020-02-04 14:50:00,120.25,120.25,120.03,120.03,28229.0,102.6968,102.6968,102.509,102.509,28229.0
2020-02-04 14:55:00,120.04,120.13,120.0,120.1,20875.0,102.5175,102.5944,102.4833,102.5687,20875.0
2020-02-04 15:00:00,120.07,120.1,120.02,120.04,15222.0,102.5431,102.5687,102.5004,102.5175,15222.0
2020-02-04 15:05:00,120.06,120.12,120.05,120.07,28144.0,102.5346,102.5858,102.526,102.5431,28144.0
2020-02-04 15:10:00,120.08,120.13,120.05,120.13,16535.0,102.5517,102.5944,102.526,102.5944,16535.0
2020-02-04 15:15:00,120.12,120.19,120.07,120.19,22366.0,102.5858,102.6456,102.5431,102.6456,22366.0
2020-02-04 15:20:00,120.2,120.27,120.17,120.22,32882.0,102.6541,102.7139,102.6285,102.6712,32882.0
2020-02-04 15:25:00,120.22,120.33,120.17,120.28,59719.0,102.6712,102.7652,102.6285,102.7225,59719.0
2020-02-04 15:30:00,120.28,120.29,120.09,120.09,48889.0,102.7225,102.731,102.5602,102.5602,48889.0
2020-02-04 15:35:00,120.09,120.22,120.08,120.16,59481.0,102.5602,102.6712,102.5517,102.62,59481.0
2020-02-04 15:40:00,120.16,120.22,120.04,120.21,82895.0,102.62,102.6712,102.5175,102.6627,82895.0
2020-02-04 15:45:00,120.21,120.23,120.07,120.08,133850.0,102.6627,102.6798,102.5431,102.5517,133850.0
2020-02-04 15:50:00,120.07,120.08,119.89,119.89,108111.0,102.5431,102.5517,102.3894,102.3894,108111.0
2020-02-04 15:55:00,119.89,120.1,119.83,119.99,203902.0,102.3894,102.5687,102.3381,102.4748,203902.0
2020-02-05 09:30:00,120.63,121.41,120.51,120.69,95892.0,103.0214,103.6875,102.9189,103.0726,95892.0
2020-02-05 09:35:00,120.73,120.9,120.57,120.77,60999.0,103.1068,103.252,102.9701,103.1409,60999.0
2020-02-05 09:40:00,120.75,120.95,120.53,120.63,69457.0,103.1239,103.2947,102.936,103.0214,69457.0
2020-02-05 09:45:00,120.63,120.87,120.54,120.81,29278.0,103.0214,103.2263,102.9445,103.1751,29278.0
2020-02-05 09:50:00,120.78,120.94,120.64,120.65,16733.0,103.1495,103.2861,103.0299,103.0384,16733.0
2020-02-05 09:55:00,120.65,121.09,120.57,121.01,24945.0,103.0384,103.4142,102.9701,103.3459,24945.0
2020-02-05 10:00:00,120.98,121.01,120.76,120.8,29358.0,103.3203,103.3459,103.1324,103.1666,29358.0
2020-02-05 10:05:00,120.82,120.93,120.73,120.75,29066.0,103.1836,103.2776,103.1068,103.1239,29066.0
2020-02-05 10:10:00,120.73,120.73,120.46,120.46,24534.0,103.1068,103.1068,102.8762,102.8762,24534.0
2020-02-05 10:15:00,120.48,120.57,120.36,120.56,22131.0,102.8933,102.9701,102.7908,102.9616,22131.0
2020-02-05 10:20:00,120.56,120.72,120.56,120.63,26486.0,102.9616,103.0982,102.9616,103.0214,26486.0
2020-02-05 10:25:00,120.65,120.66,120.22,120.37,88597.0,103.0384,103.047,102.6712,102.7993,88597.0
2020-02-05 10:30:00,120.37,120.39,120.25,120.33,21325.0,102.7993,102.8164,102.6968,102.7652,21325.0
2020-02-05 10:35:00,120.33,120.33,120.12,120.22,29494.0,102.7652,102.7652,102.5858,102.6712,29494.0
2020-02-05 10:40:00,120.26,120.49,120.24,120.45,30241.0,102.7054,102.9018,102.6883,102.8676,30241.0
2020-02-05 10:45:00,120.42,120.57,120.36,120.54,13529.0,102.842,102.9701,102.7908,102.9445,13529.0
2020-02-05 10:50:00,120.56,120.72,120.54,120.72,20922.0,102.9616,103.0982,102.9445,103.0982,20922.0
2020-02-05 10:55:00,120.72,120.72,120.6,120.62,19287.0,103.0982,103.0982,102.9957,103.0128,19287.0
2020-02-05 11:00:00,120.63,120.63,120.52,120.55,25747.0,103.0214,103.0214,102.9274,102.953,25747.0
2020-02-05 11:05:00,120.55,120.57,120.48,120.55,20355.0,102.953,102.9701,102.8933,102.953,20355.0
2020-02-05 11:10:00,120.54,120.54,120.37,120.45,22538.0,102.9445,102.9445,102.7993,102.8676,22538.0
2020-02-05 11:15:00,120.47,120.48,120.36,120.44,29163.0,102.8847,102.8933,102.7908,102.8591,29163.0
2020-02-05 11:20:00,120.43,120.45,120.31,120.36,33956.0,102.8506,102.8676,102.7481,102.7908,33956.0
2020-02-05 11:25:00,120.36,120.36,120.23,120.3,29863.0,102.7908,102.7908,102.6798,102.7395,29863.0
2020-02-05 11:30:00,120.3,120.37,120.21,120.32,21621.0,102.7395,102.7993,102.6627,102.7566,21621.0
2020-02-05 11:35:00,120.32,120.47,120.3,120.36,61359.0,102.7566,102.8847,102.7395,102.7908,61359.0
2020-02-05 11:40:00,120.35,120.35,120.24,120.29,15417.0,102.7822,102.7822,102.6883,102.731,15417.0
2020-02-05 11:45:00,120.31,120.5,120.3,120.5,14047.0,102.7481,102.9103,102.7395,102.9103,14047.0
2020-02-05 11:50:00,120.5,120.5,120.42,120.43,13446.0,102.9103,102.9103,102.842,102.8506,13446.0
2020-02-05 11:55:00,120.45,120.48,120.36,120.48,17842.0,102.8676,102.8933,102.7908,102.8933,17842.0
2020-02-05 12:00:00,120.46,120.48,120.33,120.34,18359.0,102.8762,102.8933,102.7652,102.7737,18359.0
2020-02-05 12:05:00,120.33,120.46,120.33,120.46,33010.0,102.7652,102.8762,102.7652,102.8762,33010.0
2020-02-05 12:10:00,120.45,120.52,120.43,120.45,16083.0,102.8676,102.9274,102.8506,102.8676,16083.0
2020-02-05 12:15:00,120.47,120.58,120.46,120.52,15198.0,102.8847,102.9787,102.8762,102.9274,15198.0
2020-02-05 12:20:00,120.52,120.57,120.45,120.48,9840.0,102.9274,102.9701,102.8676,102.8933,9840.0
2020-02-05 12:25:00,120.47,120.48,120.45,120.47,9074.0,102.8847,102.8933,102.8676,102.8847,9074.0
2020-02-05 12:30:00,120.46,120.47,120.4,120.42,10150.0,102.8762,102.8847,102.8249,102.842,10150.0
2020-02-05 12:35:00,120.41,120.42,120.37,120.42,19600.0,102.8335,102.842,102.7993,102.842,19600.0
2020-02-05 12:40:00,120.4,120.42,120.26,120.28,11449.0,102.8249,102.842,102.7054,102.7225,11449.0
2020-02-05 12:45:00,120.28,120.31,120.27,120.29,15404.0,102.7225,102.7481,102.7139,102.731,15404.0
2020-02-05 12:50:00,120.29,120.39,120.28,120.31,28684.0,102.731,102.8164,102.7225,102.7481,28684.0
2020-02-05 12:55:00,120.29,120.31,120.24,120.25,11377.0,102.731,102.7481,102.6883,102.6968,11377.0
2020-02-05 13:00:00,120.23,120.43,120.21,120.34,57465.0,102.6798,102.8506,102.6627,102.7737,57465.0
2020-02-05 13:05:00,120.34,120.4,120.32,120.36,22080.0,102.7737,102.8249,102.7566,102.7908,22080.0
2020-02-05 13:10:00,120.36,120.37,120.31,120.33,7675.0,102.7908,102.7993,102.7481,102.7652,7675.0
2020-02-05 13:15:00,120.33,120.33,120.2,120.23,20706.0,102.7652,102.7652,102.6541,102.6798,20706.0
2020-02-05 13:20:00,120.24,120.34,120.23,120.28,14067.0,102.6883,102.7737,102.6798,102.7225,14067.0
2020-02-05 13:25:00,120.29,120.29,120.23,120.28,16383.0,102.731,102.731,102.6798,102.7225,16383.0
2020-02-05 13:30:00,120.28,120.29,120.24,120.27,12288.0,102.7225,102.731,102.6883,102.7139,12288.0
2020-02-05 13:35:00,120.27,120.27,120.2,120.22,21097.0,102.7139,102.7139,102.6541,102.6712,21097.0
2020-02-05 13:40:00,120.22,120.42,120.21,120.36,23706.0,102.6712,102.842,102.6627,102.7908,23706.0
2020-02-05 13:45:00,120.38,120.4,120.28,120.32,15398.0,102.8079,102.8249,102.7225,102.7566,15398.0
2020-02-05 13:50:00,120.33,120.38,120.23,120.26,16896.0,102.7652,102.8079,102.6798,102.7054,16896.0
2020-02-05 13:55:00,120.27,120.35,120.26,120.3,11928.0,102.7139,102.7822,102.7054,102.7395,11928.0
2020-02-05 14:00:00,120.29,120.32,120.25,120.29,19968.0,102.731,102.7566,102.6968,102.731,19968.0
2020-02-05 14:05:00,120.29,120.32,120.26,120.29,18478.0,102.731,102.7566,102.7054,102.731,18478.0
2020-02-05 14:10:00,120.3,120.31,120.2,120.23,15769.0,102.7395,102.7481,102.6541,102.6798,15769.0
2020-02-05 14:15:00,120.23,120.31,120.21,120.27,12126.0,102.6798,102.7481,102.6627,102.7139,12126.0
2020-02-05 14:20:00,120.26,120.39,120.23,120.39,18483.0,102.7054,102.8164,102.6798,102.8164,18483.0
2020-02-05 14:25:00,120.4,120.45,120.39,120.43,14064.0,102.8249,102.8676,102.8164,102.8506,14064.0
2020-02-05 14:30:00,120.42,120.42,120.33,120.39,11015.0,102.842,102.842,102.7652,102.8164,11015.0
2020-02-05 14:35:00,120.41,120.44,120.36,120.38,11579.0,102.8335,102.8591,102.7908,102.8079,11579.0
2020-02-05 14:40:00,120.36,120.37,120.33,120.33,14594.0,102.7908,102.7993,102.7652,102.7652,14594.0
2020-02-05 14:45:00,120.33,120.34,120.28,120.31,14350.0,102.7652,102.7737,102.7225,102.7481,14350.0
2020-02-05 14:50:00,120.3,120.4,120.28,120.38,29182.0,102.7395,102.8249,102.7225,102.8079,29182.0
2020-02-05 14:55:00,120.39,120.4,120.31,120.37,17941.0,102.8164,102.8249,102.7481,102.7993,17941.0
2020-02-05 15:00:00,120.39,120.6,120.36,120.47,34268.0,102.8164,102.9957,102.7908,102.8847,34268.0
2020-02-05 15:05:00,120.48,120.51,120.46,120.47,22563.0,102.8933,102.9189,102.8762,102.8847,22563.0
2020-02-05 15:10:00,120.47,120.47,120.28,120.29,11934.0,102.8847,102.8847,102.7225,102.731,11934.0
2020-02-05 15:15:00,120.29,120.34,120.24,120.28,25756.0,102.731,102.7737,102.6883,102.7225,25756.0
2020-02-05 15:20:00,120.3,120.39,120.3,120.37,23540.0,102.7395,102.8164,102.7395,102.7993,23540.0
2020-02-05 15:25:00,120.38,120.46,120.34,120.41,26956.0,102.8079,102.8762,102.7737,102.8335,26956.0
2020-02-05 15:30:00,120.43,120.43,120.27,120.29,23896.0,102.8506,102.8506,102.7139,102.731,23896.0
2020-02-05 15:35:00,120.29,120.31,120.24,120.31,28038.0,102.731,102.7481,102.6883,102.7481,28038.0
2020-02-05 15:40:00,120.29,120.43,120.28,120.41,26190.0,102.731,102.8506,102.7225,102.8335,26190.0
2020-02-05 15:45:00,120.42,120.47,120.32,120.38,30540.0,102.842,102.8847,102.7566,102.8079,30540.0
2020-02-05 15:50:00,120.37,120.38,120.19,120.26,49225.0,102.7993,102.8079,102.6456,102.7054,49225.0
2020-02-05 15:55:00,120.26,120.62,120.23,120.62,202342.0,102.7054,103.0128,102.6798,103.0128,202342.0
2020-02-06 09:30:00,120.71,120.82,120.05,120.17,121384.0,103.0897,103.1836,102.526,102.6285,121384.0
2020-02-06 09:35:00,120.09,120.17,119.84,119.95,28239.0,102.5602,102.6285,102.3467,102.4406,28239.0
2020-02-06 09:40:00,119.91,120.14,119.81,120.13,31130.0,102.4065,102.6029,102.3211,102.5944,31130.0
2020-02-06 09:45:00,120.17,120.37,120.08,120.3,18739.0,102.6285,102.7993,102.5517,102.7395,18739.0
2020-02-06 09:50:00,120.37,120.59,120.32,120.43,24038.0,102.7993,102.9872,102.7566,102.8506,24038.0
2020-02-06 09:55:00,120.45,120.79,120.43,120.77,18833.0,102.8676,103.158,102.8506,103.1409,18833.0
2020-02-06 10:00:00,120.82,120.86,120.42,120.46,17272.0,103.1836,103.2178,102.842,102.8762,17272.0
2020-02-06 10:05:00,120.46,120.65,120.45,120.57,44660.0,102.8762,103.0384,102.8676,102.9701,44660.0
2020-02-06 10:10:00,120.57,120.65,120.56,120.61,14974.0,102.9701,103.0384,102.9616,103.0043,14974.0
2020-02-06 10:15:00,120.6,120.62,120.34,120.34,13391.0,102.9957,103.0128,102.7737,102.7737,13391.0
2020-02-06 10:20:00,120.36,120.44,120.23,120.3,15717.0,102.7908,102.8591,102.6798,102.7395,15717.0
2020-02-06 10:25:00,120.3,120.3,120.16,120.16,24305.0,102.7395,102.7395,102.62,102.62,24305.0
2020-02-06 10:30:00,120.16,120.36,120.14,120.36,40910.0,102.62,102.7908,102.6029,102.7908,40910.0
2020-02-06 10:35:00,120.38,120.52,120.38,120.46,28053.0,102.8079,102.9274,102.8079,102.8762,28053.0
2020-02-06 10:40:00,120.49,120.52,120.36,120.48,13386.0,102.9018,102.9274,102.7908,102.8933,13386.0
2020-02-06 10:45:00,120.47,120.61,120.46,120.51,9094.0,102.8847,103.0043,102.8762,102.9189,9094.0
2020-02-06 10:50:00,120.51,120.69,120.46,120.69,13862.0,102.9189,103.0726,102.8762,103.0726,13862.0
2020-02-06 10:55:00,120.69,120.76,120.63,120.69,18947.0,103.0726,103.1324,103.0214,103.0726,18947.0
2020-02-06 11:00:00,120.64,120.82,120.61,120.82,24988.0,103.0299,103.1836,103.0043,103.1836,24988.0
2020-02-06 11:05:00,120.83,120.87,120.73,120.84,14531.0,103.1922,103.2263,103.1068,103.2007,14531.0
2020-02-06 11:10:00,120.85,120.98,120.85,120.98,12153.0,103.2093,103.3203,103.2093,103.3203,12153.0
2020-02-06 11:15:00,120.97,121.07,120.94,121.07,22202.0,103.3117,103.3971,103.2861,103.3971,22202.0
2020-02-06 11:20:00,121.06,121.08,121.0,121.03,16377.0,103.3886,103.4057,103.3374,103.363,16377.0
2020-02-06 11:25:00,121.03,121.13,121.03,121.13,22990.0,103.363,103.4484,103.363,103.4484,22990.0
2020-02-06 11:30:00,121.12,121.13,121.03,121.06,17758.0,103.4398,103.4484,103.363,103.3886,17758.0
2020-02-06 11:35:00,121.05,121.07,120.95,120.95,28064.0,103.3801,103.3971,103.2947,103.2947,28064.0
2020-02-06 11:40:00,120.95,121.02,120.88,120.94,38141.0,103.2947,103.3544,103.2349,103.2861,38141.0
2020-02-06 11:45:00,120.93,120.97,120.83,120.87,25260.0,103.2776,103.3117,103.1922,103.2263,25260.0
2020-02-06 11:50:00,120.87,120.89,120.7,120.71,33860.0,103.2263,103.2434,103.0812,103.0897,33860.0
2020-02-06 11:55:00,120.72,120.85,120.56,120.56,20738.0,103.0982,103.2093,102.9616,102.9616,20738.0
2020-02-06 12:00:00,120.59,120.61,120.51,120.55,14537.0,102.9872,103.0043,102.9189,102.953,14537.0
2020-02-06 12:05:00,120.58,120.62,120.54,120.62,17462.0,102.9787,103.0128,102.9445,103.0128,17462.0
2020-02-06 12:10:00,120.62,120.65,120.53,120.56,11255.0,103.0128,103.0384,102.936,102.9616,11255.0
2020-02-06 12:15:00,120.58,120.66,120.58,120.64,11597.0,102.9787,103.047,102.9787,103.0299,11597.0
2020-02-06 12:20:00,120.63,120.79,120.63,120.74,33170.0,103.0214,103.158,103.0214,103.1153,33170.0
2020-02-06 12:25:00,120.77,120.78,120.68,120.73,27096.0,103.1409,103.1495,103.0641,103.1068,27096.0
2020-02-06 12:30:00,120.75,120.79,120.66,120.66,10255.0,103.1239,103.158,103.047,103.047,10255.0
2020-02-06 12:35:00,120.64,120.72,120.64,120.69,13320.0,103.0299,103.0982,103.0299,103.0726,13320.0
2020-02-06 12:40:00,120.71,120.79,120.68,120.75,22460.0,103.0897,103.158,103.0641,103.1239,22460.0
2020-02-06 12:45:00,120.75,120.78,120.68,120.71,11707.0,103.1239,103.1495,103.0641,103.0897,11707.0
2020-02-06 12:50:00,120.72,120.77,120.7,120.77,9044.0,103.0982,103.1409,103.0812,103.1409,9044.0
2020-02-06 12:55:00,120.77,120.81,120.7,120.74,14883.0,103.1409,103.1751,103.0812,103.1153,14883.0
2020-02-06 13:00:00,120.76,120.82,120.72,120.78,7804.0,103.1324,103.1836,103.0982,103.1495,7804.0
2020-02-06 13:05:00,120.8,120.88,120.78,120.88,9634.0,103.1666,103.2349,103.1495,103.2349,9634.0
2020-02-06 13:10:00,120.87,120.89,120.8,120.84,6649.0,103.2263,103.2434,103.1666,103.2007,6649.0
2020-02-06 13:15:00,120.86,120.89,120.81,120.89,8312.0,103.2178,103.2434,103.1751,103.2434,8312.0
2020-02-06 13:20:00,120.9,120.9,120.78,120.8,6668.0,103.252,103.252,103.1495,103.1666,6668.0
2020-02-06 13:25:00,120.81,120.81,120.74,120.77,8109.0,103.1751,103.1751,103.1153,103.1409,8109.0
2020-02-06 13:30:00,120.78,120.85,120.73,120.74,15313.0,103.1495,103.2093,103.1068,103.1153,15313.0
2020-02-06 13:35:00,120.72,120.75,120.67,120.73,13028.0,103.0982,103.1239,103.0555,103.1068,13028.0
2020-02-06 13:40:00,120.73,120.75,120.68,120.73,17238.0,103.1068,103.1239,103.0641,103.1068,17238.0
2020-02-06 13:45:00,120.73,120.82,120.73,120.81,10891.0,103.1068,103.1836,103.1068,103.1751,10891.0
2020-02-06 13:50:00,120.8,120.81,120.66,120.67,11861.0,103.1666,103.1751,103.047,103.0555,11861.0
2020-02-06 13:55:00,120.67,120.78,120.66,120.74,8074.0,103.0555,103.1495,103.047,103.1153,8074.0
2020-02-06 14:00:00,120.73,120.79,120.72,120.78,16135.0,103.1068,103.158,103.0982,103.1495,16135.0
2020-02-06 14:05:00,120.79,120.91,120.77,120.9,15148.0,103.158,103.2605,103.1409,103.252,15148.0
2020-02-06 14:10:00,120.91,121.13,120.91,121.11,15216.0,103.2605,103.4484,103.2605,103.4313,15216.0
2020-02-06 14:15:00,121.11,121.11,121.01,121.1,17304.0,103.4313,103.4313,103.3459,103.4228,17304.0
2020-02-06 14:20:00,121.08,121.14,121.07,121.09,9277.0,103.4057,103.4569,103.3971,103.4142,9277.0
2020-02-06 14:25:00,121.09,121.18,121.06,121.18,11646.0,103.4142,103.4911,103.3886,103.4911,11646.0
2020-02-06 14:30:00,121.18,121.22,121.15,121.19,13298.0,103.4911,103.5252,103.4655,103.4996,13298.0
2020-02-06 14:35:00,121.17,121.23,121.13,121.18,13908.0,103.4825,103.5338,103.4484,103.4911,13908.0
2020-02-06 14:40:00,121.19,121.24,121.17,121.19,15080.0,103.4996,103.5423,103.4825,103.4996,15080.0
2020-02-06 14:45:00,121.18,121.26,121.13,121.25,15700.0,103.4911,103.5594,103.4484,103.5509,15700.0
2020-02-06 14:50:00,121.27,121.29,121.19,121.26,11019.0,103.5679,103.585,103.4996,103.5594,11019.0
2020-02-06 14:55:00,121.24,121.34,121.23,121.28,15262.0,103.5423,103.6277,103.5338,103.5765,15262.0
2020-02-06 15:00:00,121.27,121.29,121.17,121.22,16755.0,103.5679,103.585,103.4825,103.5252,16755.0
2020-02-06 15:05:00,121.21,121.3,121.21,121.3,12881.0,103.5167,103.5936,103.5167,103.5936,12881.0
2020-02-06 15:10:00,121.29,121.3,121.21,121.22,12855.0,103.585,103.5936,103.5167,103.5252,12855.0
2020-02-06 15:15:00,121.23,121.24,121.15,121.16,14084.0,103.5338,103.5423,103.4655,103.474,14084.0
2020-02-06 15:20:00,121.16,121.18,121.08,121.12,20361.0,103.474,103.4911,103.4057,103.4398,20361.0
2020-02-06 15:25:00,121.12,121.18,121.12,121.17,36216.0,103.4398,103.4911,103.4398,103.4825,36216.0
2020-02-06 15:30:00,121.16,121.17,121.05,121.09,45873.0,103.474,103.4825,103.3801,103.4142,45873.0
2020-02-06 15:35:00,121.09,121.15,121.04,121.04,44539.0,103.4142,103.4655,103.3715,103.3715,44539.0
2020-02-06 15:40:00,121.04,121.08,121.01,121.04,14366.0,103.3715,103.4057,103.3459,103.3715,14366.0
2020-02-06 15:45:00,121.05,121.08,120.98,120.98,16837.0,103.3801,103.4057,103.3203,103.3203,16837.0
2020-02-06 15:50:00,120.98,121.1,120.93,121.08,32073.0,103.3203,103.4228,103.2776,103.4057,32073.0
2020-02-06 15:55:00,121.08,121.36,121.07,121.3,238733.0,103.4057,103.6448,103.3971,103.5936,238733.0
2020-02-07 09:30:00,120.63,120.91,120.3,120.32,108573.0,103.0214,103.2605,102.7395,102.7566,108573.0
2020-02-07 09:35:00,120.32,120.79,120.3,120.53,38841.0,102.7566,103.158,102.7395,102.936,38841.0
2020-02-07 09:40:00,120.48,120.61,120.28,120.44,52699.0,102.8933,103.0043,102.7225,102.8591,52699.0
2020-02-07 09:45:00,120.46,120.46,120.24,120.34,17175.0,102.8762,102.8762,102.6883,102.7737,17175.0
2020-02-07 09:50:00,120.32,120.43,120.24,120.36,47566.0,102.7566,102.8506,102.6883,102.7908,47566.0
2020-02-07 09:55:00,120.35,120.52,120.35,120.5,63562.0,102.7822,102.9274,102.7822,102.9103,63562.0
2020-02-07 10:00:00,120.48,120.5,120.22,120.28,30111.0,102.8933,102.9103,102.6712,102.7225,30111.0
2020-02-07 10:05:00,120.31,120.38,120.25,120.32,20381.0,102.7481,102.8079,102.6968,102.7566,20381.0
2020-02-07 10:10:00,120.32,120.38,120.26,120.33,11265.0,102.7566,102.8079,102.7054,102.7652,11265.0
2020-02-07 10:15:00,120.33,120.33,120.18,120.22,45271.0,102.7652,102.7652,102.6371,102.6712,45271.0
2020-02-07 10:20:00,120.22,120.46,120.22,120.4,31843.0,102.6712,102.8762,102.6712,102.8249,31843.0
2020-02-07 10:25:00,120.41,120.42,120.35,120.42,17016.0,102.8335,102.842,102.7822,102.842,17016.0
2020-02-07 10:30:00,120.43,120.43,120.33,120.34,20526.0,102.8506,102.8506,102.7652,102.7737,20526.0
2020-02-07 10:35:00,120.32,120.35,120.23,120.26,10455.0,102.7566,102.7822,102.6798,102.7054,10455.0
2020-02-07 10:40:00,120.24,120.36,120.18,120.32,21647.0,102.6883,102.7908,102.6371,102.7566,21647.0
2020-02-07 10:45:00,120.33,120.35,120.22,120.3,11919.0,102.7652,102.7822,102.6712,102.7395,11919.0
2020-02-07 10:50:00,120.3,120.3,120.21,120.23,9008.0,102.7395,102.7395,102.6627,102.6798,9008.0
2020-02-07 10:55:00,120.26,120.45,120.25,120.32,20194.0,102.7054,102.8676,102.6968,102.7566,20194.0
2020-02-07 11:00:00,120.31,120.33,120.16,120.17,20575.0,102.7481,102.7652,102.62,102.6285,20575.0
2020-02-07 11:05:00,120.17,120.18,119.96,120.03,30234.0,102.6285,102.6371,102.4492,102.509,30234.0
2020-02-07 11:10:00,120.02,120.02,119.79,119.82,42657.0,102.5004,102.5004,102.304,102.3296,42657.0
2020-02-07 11:15:00,119.81,119.85,119.76,119.8,22545.0,102.3211,102.3552,102.2784,102.3125,22545.0
2020-02-07 11:20:00,119.81,120.0,119.8,119.98,35890.0,102.3211,102.4833,102.3125,102.4663,35890.0
2020-02-07 11:25:00,119.97,120.01,119.9,119.9,14761.0,102.4577,102.4919,102.3979,102.3979,14761.0
2020-02-07 11:30:00,119.91,119.99,119.85,119.87,20938.0,102.4065,102.4748,102.3552,102.3723,20938.0
2020-02-07 11:35:00,119.86,119.91,119.83,119.83,20056.0,102.3638,102.4065,102.3381,102.3381,20056.0
2020-02-07 11:40:00,119.84,119.97,119.83,119.89,40783.0,102.3467,102.4577,102.3381,102.3894,40783.0
2020-02-07 11:45:00,119.88,119.9,119.77,119.8,21768.0,102.3808,102.3979,102.2869,102.3125,21768.0
2020-02-07 11:50:00,119.8,119.89,119.76,119.88,21319.0,102.3125,102.3894,102.2784,102.3808,21319.0
2020-02-07 11:55:00,119.87,119.94,119.83,119.92,11721.0,102.3723,102.4321,102.3381,102.415,11721.0
2020-02-07 12:00:00,119.93,119.97,119.81,119.83,22674.0,102.4235,102.4577,102.3211,102.3381,22674.0
2020-02-07 12:05:00,119.83,119.86,119.75,119.75,11285.0,102.3381,102.3638,102.2698,102.2698,11285.0
2020-02-07 12:10:00,119.76,119.79,119.69,119.75,11771.0,102.2784,102.304,102.2186,102.2698,11771.0
2020-02-07 12:15:00,119.76,119.77,119.65,119.66,15898.0,102.2784,102.2869,102.1844,102.193,15898.0
2020-02-07 12:20:00,119.66,119.75,119.65,119.69,8999.0,102.193,102.2698,102.1844,102.2186,8999.0
2020-02-07 12:25:00,119.7,119.76,119.66,119.76,7757.0,102.2271,102.2784,102.193,102.2784,7757.0
2020-02-07 12:30:00,119.76,119.78,119.67,119.7,7725.0,102.2784,102.2954,102.2015,102.2271,7725.0
2020-02-07 12:35:00,119.71,119.74,119.68,119.73,10495.0,102.2357,102.2613,102.21,102.2527,10495.0
2020-02-07 12:40:00,119.75,119.77,119.71,119.72,4621.0,102.2698,102.2869,102.2357,102.2442,4621.0
2020-02-07 12:45:00,119.7,119.77,119.67,119.77,12077.0,102.2271,102.2869,102.2015,102.2869,12077.0
2020-02-07 12:50:00,119.77,119.77,119.7,119.71,6731.0,102.2869,102.2869,102.2271,102.2357,6731.0
2020-02-07 12:55:00,119.72,119.73,119.61,119.69,11796.0,102.2442,102.2527,102.1503,102.2186,11796.0
2020-02-07 13:00:00,119.69,119.7,119.65,119.68,6313.0,102.2186,102.2271,102.1844,102.21,6313.0
2020-02-07 13:05:00,119.69,119.69,119.62,119.65,11234.0,102.2186,102.2186,102.1588,102.1844,11234.0
2020-02-07 13:10:00,119.66,119.69,119.62,119.63,29535.0,102.193,102.2186,102.1588,102.1673,29535.0
2020-02-07 13:15:00,119.63,119.67,119.62,119.63,12818.0,102.1673,102.2015,102.1588,102.1673,12818.0
2020-02-07 13:20:00,119.63,119.65,119.58,119.59,28088.0,102.1673,102.1844,102.1246,102.1332,28088.0
2020-02-07 13:25:00,119.59,119.62,119.58,119.61,38176.0,102.1332,102.1588,102.1246,102.1503,38176.0
2020-02-07 13:30:00,119.61,119.63,119.53,119.53,45931.0,102.1503,102.1673,102.0819,102.0819,45931.0
2020-02-07 13:35:00,119.54,119.63,119.41,119.44,35657.0,102.0905,102.1673,101.9795,102.0051,35657.0
2020-02-07 13:40:00,119.43,119.45,119.33,119.34,24790.0,101.9965,102.0136,101.9111,101.9197,24790.0
2020-02-07 13:45:00,119.34,119.34,119.16,119.18,19372.0,101.9197,101.9197,101.7659,101.783,19372.0
2020-02-07 13:50:00,119.18,119.28,119.18,119.27,63717.0,101.783,101.8684,101.783,101.8599,63717.0
2020-02-07 13:55:00,119.29,119.35,119.17,119.17,21556.0,101.877,101.9282,101.7745,101.7745,21556.0
2020-02-07 14:00:00,119.17,119.18,118.85,118.86,82111.0,101.7745,101.783,101.5012,101.5097,82111.0
2020-02-07 14:05:00,118.87,119.11,118.86,118.91,25352.0,101.5183,101.7232,101.5097,101.5524,25352.0
2020-02-07 14:10:00,118.88,118.94,118.83,118.86,19155.0,101.5268,101.5781,101.4841,101.5097,19155.0
2020-02-07 14:15:00,118.85,118.94,118.83,118.88,20511.0,101.5012,101.5781,101.4841,101.5268,20511.0
2020-02-07 14:20:00,118.87,118.97,118.85,118.89,17863.0,101.5183,101.6037,101.5012,101.5354,17863.0
2020-02-07 14:25:00,118.9,119.01,118.88,118.98,16939.0,101.5439,101.6378,101.5268,101.6122,16939.0
2020-02-07 14:30:00,118.99,119.12,118.99,119.03,41206.0,101.6208,101.7318,101.6208,101.6549,41206.0
2020-02-07 14:35:00,119.03,119.18,119.0,119.16,41508.0,101.6549,101.783,101.6293,101.7659,41508.0
2020-02-07 14:40:00,119.16,119.16,119.09,119.13,42630.0,101.7659,101.7659,101.7062,101.7403,42630.0
2020-02-07 14:45:00,119.14,119.15,119.09,119.11,52143.0,101.7489,101.7574,101.7062,101.7232,52143.0
2020-02-07 14:50:00,119.09,119.13,119.03,119.11,21503.0,101.7062,101.7403,101.6549,101.7232,21503.0
2020-02-07 14:55:00,119.11,119.15,119.07,119.1,16474.0,101.7232,101.7574,101.6891,101.7147,16474.0
2020-02-07 15:00:00,119.12,119.16,119.0,119.06,81020.0,101.7318,101.7659,101.6293,101.6805,81020.0
2020-02-07 15:05:00,119.07,119.11,119.0,119.01,21736.0,101.6891,101.7232,101.6293,101.6378,21736.0
2020-02-07 15:10:00,119.02,119.04,119.0,119.03,27996.0,101.6464,101.6635,101.6293,101.6549,27996.0
2020-02-07 15:15:00,119.02,119.09,118.99,119.01,32782.0,101.6464,101.7062,101.6208,101.6378,32782.0
2020-02-07 15:20:00,119.02,119.02,118.91,118.96,40735.0,101.6464,101.6464,101.5524,101.5951,40735.0
2020-02-07 15:25:00,118.96,119.04,118.95,119.02,35289.0,101.5951,101.6635,101.5866,101.6464,35289.0
2020-02-07 15:30:00,119.02,119.2,119.02,119.17,33965.0,101.6464,101.8001,101.6464,101.7745,33965.0
2020-02-07 15:35:00,119.17,119.19,119.08,119.12,33484.0,101.7745,101.7916,101.6976,101.7318,33484.0
2020-02-07 15:40:00,119.11,119.19,119.1,119.16,37632.0,101.7232,101.7916,101.7147,101.7659,37632.0
2020-02-07 15:45:00,119.16,119.21,119.13,119.15,42972.0,101.7659,101.8086,101.7403,101.7574,42972.0
2020-02-07 15:50:00,119.14,119.15,118.76,118.83,89100.0,101.7489,101.7574,101.4243,101.4841,89100.0
2020-02-07 15:55:00,118.83,119.07,118.77,118.95,193564.0,101.4841,101.6891,101.4329,101.5866,193564.0
2020-02-10 09:30:00,118.32,118.87,118.21,118.78,184992.0,101.0486,101.5183,100.9546,101.4414,184992.0
2020-02-10 09:35:00,118.76,118.92,118.53,118.9,66601.0,101.4243,101.561,101.2279,101.5439,66601.0
2020-02-10 09:40:00,118.91,119.02,118.79,118.88,48149.0,101.5524,101.6464,101.45,101.5268,48149.0
2020-02-10 09:45:00,118.92,119.14,118.9,119.14,29720.0,101.561,101.7489,101.5439,101.7489,29720.0
2020-02-10 09:50:00,119.15,119.15,118.97,119.0,20161.0,101.7574,101.7574,101.6037,101.6293,20161.0
2020-02-10 09:55:00,118.97,119.1,118.95,119.07,17952.0,101.6037,101.7147,101.5866,101.6891,17952.0
2020-02-10 10:00:00,119.08,119.25,119.02,119.14,53367.0,101.6976,101.8428,101.6464,101.7489,53367.0
2020-02-10 10:05:00,119.17,119.23,119.1,119.19,37093.0,101.7745,101.8257,101.7147,101.7916,37093.0
2020-02-10 10:10:00,119.18,119.36,119.17,119.34,26316.0,101.783,101.9368,101.7745,101.9197,26316.0
2020-02-10 10:15:00,119.35,119.38,119.27,119.34,19745.0,101.9282,101.9538,101.8599,101.9197,19745.0
2020-02-10 10:20:00,119.34,119.43,119.27,119.39,23219.0,101.9197,101.9965,101.8599,101.9624,23219.0
2020-02-10 10:25:00,119.4,119.48,119.36,119.39,28013.0,101.9709,102.0392,101.9368,101.9624,28013.0
2020-02-10 10:30:00,119.4,119.41,119.27,119.33,33821.0,101.9709,101.9795,101.8599,101.9111,33821.0
2020-02-10 10:35:00,119.34,119.34,119.18,119.29,81135.0,101.9197,101.9197,101.783,101.877,81135.0
2020-02-10 10:40:00,119.32,119.44,119.27,119.4,45095.0,101.9026,102.0051,101.8599,101.9709,45095.0
2020-02-10 10:45:00,119.41,119.49,119.37,119.44,28349.0,101.9795,102.0478,101.9453,102.0051,28349.0
2020-02-10 10:50:00,119.45,119.48,119.35,119.38,16891.0,102.0136,102.0392,101.9282,101.9538,16891.0
2020-02-10 10:55:00,119.37,119.37,119.21,119.25,21666.0,101.9453,101.9453,101.8086,101.8428,21666.0
2020-02-10 11:00:00,119.25,119.36,119.23,119.36,35535.0,101.8428,101.9368,101.8257,101.9368,35535.0
2020-02-10 11:05:00,119.39,119.44,119.32,119.37,26413.0,101.9624,102.0051,101.9026,101.9453,26413.0
2020-02-10 11:10:00,119.37,119.37,119.27,119.33,22637.0,101.9453,101.9453,101.8599,101.9111,22637.0
2020-02-10 11:15:00,119.33,119.33,119.2,119.29,29185.0,101.9111,101.9111,101.8001,101.877,29185.0
2020-02-10 11:20:00,119.3,119.36,119.21,119.23,20968.0,101.8855,101.9368,101.8086,101.8257,20968.0
2020-02-10 11:25:00,119.22,119.3,119.22,119.23,16615.0,101.8172,101.8855,101.8172,101.8257,16615.0
2020-02-10 11:30:00,119.21,119.34,119.2,119.33,43918.0,101.8086,101.9197,101.8001,101.9111,43918.0
2020-02-10 11:35:00,119.32,119.38,119.29,119.33,32381.0,101.9026,101.9538,101.877,101.9111,32381.0
2020-02-10 11:40:00,119.32,119.33,119.22,119.22,10434.0,101.9026,101.9111,101.8172,101.8172,10434.0
2020-02-10 11:45:00,119.22,119.3,119.2,119.23,16122.0,101.8172,101.8855,101.8001,101.8257,16122.0
2020-02-10 11:50:00,119.23,119.31,119.21,119.26,48309.0,101.8257,101.8941,101.8086,101.8514,48309.0
2020-02-10 11:55:00,119.27,119.34,119.26,119.32,16358.0,101.8599,101.9197,101.8514,101.9026,16358.0
2020-02-10 12:00:00,119.31,119.4,119.28,119.31,29933.0,101.8941,101.9709,101.8684,101.8941,29933.0
2020-02-10 12:05:00,119.32,119.34,119.25,119.34,15735.0,101.9026,101.9197,101.8428,101.9197,15735.0
2020-02-10 12:10:00,119.35,119.39,119.31,119.38,8569.0,101.9282,101.9624,101.8941,101.9538,8569.0
2020-02-10 12:15:00,119.39,119.39,119.29,119.3,8146.0,101.9624,101.9624,101.877,101.8855,8146.0
2020-02-10 12:20:00,119.32,119.33,119.22,119.22,10825.0,101.9026,101.9111,101.8172,101.8172,10825.0
2020-02-10 12:25:00,119.22,119.26,119.18,119.24,9896.0,101.8172,101.8514,101.783,101.8343,9896.0
2020-02-10 12:30:00,119.24,119.29,119.21,119.23,14305.0,101.8343,101.877,101.8086,101.8257,14305.0
2020-02-10 12:35:00,119.23,119.26,119.09,119.1,13081.0,101.8257,101.8514,101.7062,101.7147,13081.0
2020-02-10 12:40:00,119.11,119.22,119.09,119.2,18854.0,101.7232,101.8172,101.7062,101.8001,18854.0
2020-02-10 12:45:00,119.23,119.27,119.18,119.2,23428.0,101.8257,101.8599,101.783,101.8001,23428.0
2020-02-10 12:50:00,119.19,119.2,119.07,119.07,13740.0,101.7916,101.8001,101.6891,101.6891,13740.0
2020-02-10 12:55:00,119.07,119.09,118.98,118.98,23098.0,101.6891,101.7062,101.6122,101.6122,23098.0
2020-02-10 13:00:00,118.98,119.04,118.98,119.02,14985.0,101.6122,101.6635,101.6122,101.6464,14985.0
2020-02-10 13:05:00,119.03,119.06,118.94,118.98,23791.0,101.6549,101.6805,101.5781,101.6122,23791.0
2020-02-10 13:10:00,118.98,119.09,118.98,119.04,10474.0,101.6122,101.7062,101.6122,101.6635,10474.0
2020-02-10 13:15:00,119.04,119.04,118.95,118.97,19280.0,101.6635,101.6635,101.5866,101.6037,19280.0
2020-02-10 13:20:00,118.98,119.06,118.92,119.0,17589.0,101.6122,101.6805,101.561,101.6293,17589.0
2020-02-10 13:25:00,118.99,119.02,118.93,118.93,8646.0,101.6208,101.6464,101.5695,101.5695,8646.0
2020-02-10 13:30:00,118.95,119.05,118.95,119.0,14979.0,101.5866,101.672,101.5866,101.6293,14979.0
2020-02-10 13:35:00,119.01,119.06,119.0,119.04,6997.0,101.6378,101.6805,101.6293,101.6635,6997.0
2020-02-10 13:40:00,119.04,119.05,118.99,119.02,9365.0,101.6635,101.672,101.6208,101.6464,9365.0
2020-02-10 13:45:00,119.01,119.01,118.91,118.98,12177.0,101.6378,101.6378,101.5524,101.6122,12177.0
2020-02-10 13:50:00,118.98,119.06,118.97,119.01,11346.0,101.6122,101.6805,101.6037,101.6378,11346.0
2020-02-10 13:55:00,119.0,119.04,118.96,118.97,10577.0,101.6293,101.6635,101.5951,101.6037,10577.0
2020-02-10 14:00:00,118.96,119.02,118.93,118.98,19430.0,101.5951,101.6464,101.5695,101.6122,19430.0
2020-02-10 14:05:00,119.0,119.03,118.96,119.02,12441.0,101.6293,101.6549,101.5951,101.6464,12441.0
2020-02-10 14:10:00,119.02,119.08,119.01,119.06,12153.0,101.6464,101.6976,101.6378,101.6805,12153.0
2020-02-10 14:15:00,119.07,119.08,119.03,119.06,25837.0,101.6891,101.6976,101.6549,101.6805,25837.0
2020-02-10 14:20:00,119.07,119.08,119.01,119.06,15044.0,101.6891,101.6976,101.6378,101.6805,15044.0
2020-02-10 14:25:00,119.06,119.09,119.05,119.07,10519.0,101.6805,101.7062,101.672,101.6891,10519.0
2020-02-10 14:30:00,119.08,119.12,119.04,119.12,17279.0,101.6976,101.7318,101.6635,101.7318,17279.0
2020-02-10 14:35:00,119.12,119.16,119.11,119.16,10604.0,101.7318,101.7659,101.7232,101.7659,10604.0
2020-02-10 14:40:00,119.16,119.21,119.13,119.19,15978.0,101.7659,101.8086,101.7403,101.7916,15978.0
2020-02-10 14:45:00,119.17,119.21,119.16,119.2,10866.0,101.7745,101.8086,101.7659,101.8001,10866.0
2020-02-10 14:50:00,119.19,119.28,119.18,119.23,18679.0,101.7916,101.8684,101.783,101.8257,18679.0
2020-02-10 14:55:00,119.23,119.34,119.23,119.33,22990.0,101.8257,101.9197,101.8257,101.9111,22990.0
2020-02-10 15:00:00,119.32,119.38,119.3,119.32,19832.0,101.9026,101.9538,101.8855,101.9026,19832.0
2020-02-10 15:05:00,119.31,119.36,119.28,119.31,21067.0,101.8941,101.9368,101.8684,101.8941,21067.0
2020-02-10 15:10:00,119.33,119.43,119.33,119.37,18283.0,101.9111,101.9965,101.9111,101.9453,18283.0
2020-02-10 15:15:00,119.37,119.39,119.25,119.26,22185.0,101.9453,101.9624,101.8428,101.8514,22185.0
2020-02-10 15:20:00,119.25,119.29,119.21,119.28,19546.0,101.8428,101.877,101.8086,101.8684,19546.0
2020-02-10 15:25:00,119.28,119.3,119.17,119.18,69482.0,101.8684,101.8855,101.7745,101.783,69482.0
2020-02-10 15:30:00,119.18,119.21,119.08,119.08,63860.0,101.783,101.8086,101.6976,101.6976,63860.0
2020-02-10 15:35:00,119.08,119.2,119.08,119.11,45623.0,101.6976,101.8001,101.6976,101.7232,45623.0
2020-02-10 15:40:00,119.12,119.17,119.09,119.11,25632.0,101.7318,101.7745,101.7062,101.7232,25632.0
2020-02-10 15:45:00,119.11,119.2,119.07,119.09,54770.0,101.7232,101.8001,101.6891,101.7062,54770.0
2020-02-10 15:50:00,119.1,119.2,119.08,119.16,99301.0,101.7147,101.8001,101.6976,101.7659,99301.0
2020-02-10 15:55:00,119.16,119.4,119.15,119.38,148191.0,101.7659,101.9709,101.7574,101.9538,148191.0
2020-02-11 09:30:00,119.93,120.18,119.56,119.66,100501.0,102.4235,102.6371,102.1076,102.193,100501.0
2020-02-11 09:35:00,119.71,119.78,119.31,119.53,47823.0,102.2357,102.2954,101.8941,102.0819,47823.0
2020-02-11 09:40:00,119.48,119.7,119.46,119.52,27941.0,102.0392,102.2271,102.0222,102.0734,27941.0
2020-02-11 09:45:00,119.54,119.61,119.36,119.6,27238.0,102.0905,102.1503,101.9368,102.1417,27238.0
2020-02-11 09:50:00,119.61,119.69,119.53,119.57,19723.0,102.1503,102.2186,102.0819,102.1161,19723.0
2020-02-11 09:55:00,119.56,119.68,119.49,119.5,12485.0,102.1076,102.21,102.0478,102.0563,12485.0
2020-02-11 10:00:00,119.54,119.67,119.51,119.62,12930.0,102.0905,102.2015,102.0649,102.1588,12930.0
2020-02-11 10:05:00,119.64,119.72,119.58,119.71,36720.0,102.1759,102.2442,102.1246,102.2357,36720.0
2020-02-11 10:10:00,119.7,119.71,119.48,119.54,33763.0,102.2271,102.2357,102.0392,102.0905,33763.0
2020-02-11 10:15:00,119.55,119.66,119.41,119.42,35161.0,102.099,102.193,101.9795,101.988,35161.0
2020-02-11 10:20:00,119.42,119.65,119.4,119.57,28793.0,101.988,102.1844,101.9709,102.1161,28793.0
2020-02-11 10:25:00,119.57,119.6,119.52,119.53,22196.0,102.1161,102.1417,102.0734,102.0819,22196.0
2020-02-11 10:30:00,119.54,119.57,119.27,119.29,34811.0,102.0905,102.1161,101.8599,101.877,34811.0
2020-02-11 10:35:00,119.28,119.29,119.06,119.09,43193.0,101.8684,101.877,101.6805,101.7062,43193.0
2020-02-11 10:40:00,119.08,119.12,118.97,118.99,29320.0,101.6976,101.7318,101.6037,101.6208,29320.0
2020-02-11 10:45:00,118.99,119.0,118.76,118.77,23930.0,101.6208,101.6293,101.4243,101.4329,23930.0
2020-02-11 10:50:00,118.81,118.83,118.6,118.7,30636.0,101.467,101.4841,101.2877,101.3731,30636.0
2020-02-11 10:55:00,118.7,118.84,118.68,118.78,34939.0,101.3731,101.4927,101.356,101.4414,34939.0
2020-02-11 11:00:00,118.8,118.92,118.77,118.89,26312.0,101.4585,101.561,101.4329,101.5354,26312.0
2020-02-11 11:05:00,118.88,119.15,118.88,119.14,29611.0,101.5268,101.7574,101.5268,101.7489,29611.0
2020-02-11 11:10:00,119.16,119.37,119.15,119.29,29708.0,101.7659,101.9453,101.7574,101.877,29708.0
2020-02-11 11:15:00,119.28,119.42,119.28,119.34,47315.0,101.8684,101.988,101.8684,101.9197,47315.0
2020-02-11 11:20:00,119.31,119.35,119.07,119.19,62401.0,101.8941,101.9282,101.6891,101.7916,62401.0
2020-02-11 11:25:00,119.18,119.28,119.1,119.18,33124.0,101.783,101.8684,101.7147,101.783,33124.0
2020-02-11 11:30:00,119.19,119.19,119.0,119.04,28257.0,101.7916,101.7916,101.6293,101.6635,28257.0
2020-02-11 11:35:00,119.05,119.15,118.97,119.05,21752.0,101.672,101.7574,101.6037,101.672,21752.0
2020-02-11 11:40:00,119.07,119.21,119.06,119.16,19948.0,101.6891,101.8086,101.6805,101.7659,19948.0
2020-02-11 11:45:00,119.18,119.19,119.11,119.14,19885.0,101.783,101.7916,101.7232,101.7489,19885.0
2020-02-11 11:50:00,119.13,119.18,119.09,119.14,16502.0,101.7403,101.783,101.7062,101.7489,16502.0
2020-02-11 11:55:00,119.14,119.18,119.01,119.09,17809.0,101.7489,101.783,101.6378,101.7062,17809.0
2020-02-11 12:00:00,119.1,119.12,119.04,119.05,16285.0,101.7147,101.7318,101.6635,101.672,16285.0
2020-02-11 12:05:00,119.04,119.17,119.04,119.11,20940.0,101.6635,101.7745,101.6635,101.7232,20940.0
2020-02-11 12:10:00,119.1,119.15,119.03,119.04,21066.0,101.7147,101.7574,101.6549,101.6635,21066.0
2020-02-11 12:15:00,119.04,119.18,119.02,119.1,20659.0,101.6635,101.783,101.6464,101.7147,20659.0
2020-02-11 12:20:00,119.09,119.12,119.03,119.07,24404.0,101.7062,101.7318,101.6549,101.6891,24404.0
2020-02-11 12:25:00,119.07,119.11,118.91,118.93,28119.0,101.6891,101.7232,101.5524,101.5695,28119.0
2020-02-11 12:30:00,118.93,118.94,118.82,118.82,27493.0,101.5695,101.5781,101.4756,101.4756,27493.0
2020-02-11 12:35:00,118.81,118.84,118.7,118.72,37864.0,101.467,101.4927,101.3731,101.3902,37864.0
2020-02-11 12:40:00,118.73,118.76,118.63,118.64,36761.0,101.3987,101.4243,101.3133,101.3219,36761.0
2020-02-11 12:45:00,118.64,118.64,118.45,118.47,36460.0,101.3219,101.3219,101.1596,101.1767,36460.0
2020-02-11 12:50:00,118.48,118.63,118.43,118.63,38312.0,101.1852,101.3133,101.1425,101.3133,38312.0
2020-02-11 12:55:00,118.62,118.63,118.5,118.58,52288.0,101.3048,101.3133,101.2023,101.2706,52288.0
2020-02-11 13:00:00,118.58,118.6,118.53,118.55,28253.0,101.2706,101.2877,101.2279,101.245,28253.0
2020-02-11 13:05:00,118.54,118.65,118.48,118.63,19879.0,101.2365,101.3304,101.1852,101.3133,19879.0
2020-02-11 13:10:00,118.62,118.8,118.61,118.71,17833.0,101.3048,101.4585,101.2962,101.3816,17833.0
2020-02-11 13:15:00,118.71,118.78,118.69,118.73,40765.0,101.3816,101.4414,101.3646,101.3987,40765.0
2020-02-11 13:20:00,118.73,118.85,118.67,118.79,17458.0,101.3987,101.5012,101.3475,101.45,17458.0
2020-02-11 13:25:00,118.78,118.78,118.65,118.66,17156.0,101.4414,101.4414,101.3304,101.3389,17156.0
2020-02-11 13:30:00,118.66,118.73,118.63,118.64,12834.0,101.3389,101.3987,101.3133,101.3219,12834.0
2020-02-11 13:35:00,118.62,118.65,118.58,118.58,23945.0,101.3048,101.3304,101.2706,101.2706,23945.0
2020-02-11 13:40:00,118.58,118.61,118.54,118.58,17503.0,101.2706,101.2962,101.2365,101.2706,17503.0
2020-02-11 13:45:00,118.59,118.66,118.54,118.55,20824.0,101.2792,101.3389,101.2365,101.245,20824.0
2020-02-11 13:50:00,118.55,118.64,118.51,118.61,14069.0,101.245,101.3219,101.2108,101.2962,14069.0
2020-02-11 13:55:00,118.61,118.8,118.61,118.8,18014.0,101.2962,101.4585,101.2962,101.4585,18014.0
2020-02-11 14:00:00,118.81,118.97,118.81,118.97,20030.0,101.467,101.6037,101.467,101.6037,20030.0
2020-02-11 14:05:00,118.98,119.03,118.87,118.93,41568.0,101.6122,101.6549,101.5183,101.5695,41568.0
2020-02-11 14:10:00,118.93,118.94,118.86,118.91,17546.0,101.5695,101.5781,101.5097,101.5524,17546.0
2020-02-11 14:15:00,118.91,118.94,118.83,118.84,18056.0,101.5524,101.5781,101.4841,101.4927,18056.0
2020-02-11 14:20:00,118.85,118.98,118.82,118.94,20493.0,101.5012,101.6122,101.4756,101.5781,20493.0
2020-02-11 14:25:00,118.94,119.01,118.87,118.94,22246.0,101.5781,101.6378,101.5183,101.5781,22246.0
2020-02-11 14:30:00,118.95,119.02,118.93,118.97,15755.0,101.5866,101.6464,101.5695,101.6037,15755.0
2020-02-11 14:35:00,118.96,119.03,118.92,119.03,14554.0,101.5951,101.6549,101.561,101.6549,14554.0
2020-02-11 14:40:00,119.03,119.04,118.96,119.0,28134.0,101.6549,101.6635,101.5951,101.6293,28134.0
2020-02-11 14:45:00,119.0,119.1,118.99,119.08,21138.0,101.6293,101.7147,101.6208,101.6976,21138.0
2020-02-11 14:50:00,119.08,119.1,119.02,119.03,20704.0,101.6976,101.7147,101.6464,101.6549,20704.0
2020-02-11 14:55:00,119.02,119.04,118.92,118.98,30933.0,101.6464,101.6635,101.561,101.6122,30933.0
2020-02-11 15:00:00,118.99,119.09,118.98,119.03,35188.0,101.6208,101.7062,101.6122,101.6549,35188.0
2020-02-11 15:05:00,119.04,119.1,119.0,119.04,18626.0,101.6635,101.7147,101.6293,101.6635,18626.0
2020-02-11 15:10:00,119.06,119.07,118.92,118.98,35652.0,101.6805,101.6891,101.561,101.6122,35652.0
2020-02-11 15:15:00,118.97,119.0,118.88,118.94,41206.0,101.6037,101.6293,101.5268,101.5781,41206.0
2020-02-11 15:20:00,118.95,119.05,118.91,119.04,38413.0,101.5866,101.672,101.5524,101.6635,38413.0
2020-02-11 15:25:00,119.04,119.13,118.98,119.13,25388.0,101.6635,101.7403,101.6122,101.7403,25388.0
2020-02-11 15:30:00,119.13,119.16,119.02,119.03,40063.0,101.7403,101.7659,101.6464,101.6549,40063.0
2020-02-11 15:35:00,119.03,119.05,118.86,118.91,49454.0,101.6549,101.672,101.5097,101.5524,49454.0
2020-02-11 15:40:00,118.92,119.07,118.91,119.02,43428.0,101.561,101.6891,101.5524,101.6464,43428.0
2020-02-11 15:45:00,119.02,119.1,118.85,118.88,67118.0,101.6464,101.7147,101.5012,101.5268,67118.0
2020-02-11 15:50:00,118.87,119.01,118.79,118.91,88777.0,101.5183,101.6378,101.45,101.5524,88777.0
2020-02-11 15:55:00,118.92,119.02,118.92,118.92,188893.0,101.561,101.6464,101.561,101.561,188893.0
2020-02-12 09:30:00,118.89,118.89,118.31,118.34,158646.0,101.5354,101.5354,101.04,101.0656,158646.0
2020-02-12 09:35:00,118.36,118.36,117.53,117.55,156337.0,101.0827,101.0827,100.3739,100.391,156337.0
2020-02-12 09:40:00,117.62,117.74,116.5,116.55,360235.0,100.4507,100.5532,99.4942,99.5369,360235.0
2020-02-12 09:45:00,116.56,117.71,116.52,117.42,190111.0,99.5455,100.5276,99.5113,100.2799,190111.0
2020-02-12 09:50:00,117.43,117.6,117.2,117.23,145014.0,100.2885,100.4337,100.0921,100.1177,145014.0
2020-02-12 09:55:00,117.23,117.5,117.21,117.37,146168.0,100.1177,100.3483,100.1006,100.2372,146168.0
2020-02-12 10:00:00,117.43,117.43,116.98,117.17,222735.0,100.2885,100.2885,99.9042,100.0664,222735.0
2020-02-12 10:05:00,117.16,117.61,117.13,117.55,234779.0,100.0579,100.4422,100.0323,100.391,234779.0
2020-02-12 10:10:00,117.53,117.7,117.41,117.63,172566.0,100.3739,100.5191,100.2714,100.4593,172566.0
2020-02-12 10:15:00,117.63,117.66,117.45,117.5,125390.0,100.4593,100.4849,100.3056,100.3483,125390.0
2020-02-12 10:20:00,117.51,117.51,117.33,117.49,104518.0,100.3568,100.3568,100.2031,100.3397,104518.0
2020-02-12 10:25:00,117.5,117.5,117.34,117.37,82190.0,100.3483,100.3483,100.2116,100.2372,82190.0
2020-02-12 10:30:00,117.37,117.54,117.27,117.5,204484.0,100.2372,100.3824,100.1518,100.3483,204484.0
2020-02-12 10:35:00,117.49,117.57,117.29,117.51,164331.0,100.3397,100.408,100.1689,100.3568,164331.0
2020-02-12 10:40:00,117.52,117.6,117.42,117.54,122183.0,100.3653,100.4337,100.2799,100.3824,122183.0
2020-02-12 10:45:00,117.55,117.66,117.46,117.53,187569.0,100.391,100.4849,100.3141,100.3739,187569.0
2020-02-12 10:50:00,117.53,117.6,117.38,117.38,127898.0,100.3739,100.4337,100.2458,100.2458,127898.0
2020-02-12 10:55:00,117.4,117.51,117.24,117.33,103681.0,100.2629,100.3568,100.1262,100.2031,103681.0
2020-02-12 11:00:00,117.3,117.48,117.28,117.36,131632.0,100.1775,100.3312,100.1604,100.2287,131632.0
2020-02-12 11:05:00,117.35,117.41,117.13,117.15,77579.0,100.2202,100.2714,100.0323,100.0494,77579.0
2020-02-12 11:10:00,117.17,117.22,116.93,116.96,120878.0,100.0664,100.1091,99.8615,99.8871,120878.0
2020-02-12 11:15:00,116.95,116.99,116.83,116.88,62017.0,99.8785,99.9127,99.7761,99.8188,62017.0
2020-02-12 11:20:00,116.89,117.28,116.89,117.2,40563.0,99.8273,100.1604,99.8273,100.0921,40563.0
2020-02-12 11:25:00,117.2,117.2,117.02,117.07,56109.0,100.0921,100.0921,99.9383,99.981,56109.0
2020-02-12 11:30:00,117.07,117.13,117.01,117.1,33250.0,99.981,100.0323,99.9298,100.0067,33250.0
2020-02-12 11:35:00,117.09,117.18,117.01,117.02,36995.0,99.9981,100.075,99.9298,99.9383,36995.0
2020-02-12 11:40:00,117.02,117.11,117.0,117.06,29073.0,99.9383,100.0152,99.9212,99.9725,29073.0
2020-02-12 11:45:00,117.06,117.11,117.01,117.05,41974.0,99.9725,100.0152,99.9298,99.9639,41974.0
2020-02-12 11:50:00,117.04,117.09,117.0,117.03,44299.0,99.9554,99.9981,99.9212,99.9469,44299.0
2020-02-12 11:55:00,117.03,117.13,117.0,117.11,57288.0,99.9469,100.0323,99.9212,100.0152,57288.0
2020-02-12 12:00:00,117.1,117.12,116.99,117.04,33822.0,100.0067,100.0237,99.9127,99.9554,33822.0
2020-02-12 12:05:00,117.03,117.04,116.92,116.92,44102.0,99.9469,99.9554,99.8529,99.8529,44102.0
2020-02-12 12:10:00,116.92,117.04,116.92,116.98,18305.0,99.8529,99.9554,99.8529,99.9042,18305.0
2020-02-12 12:15:00,116.98,117.03,116.87,116.87,25576.0,99.9042,99.9469,99.8102,99.8102,25576.0
2020-02-12 12:20:00,116.87,116.87,116.79,116.8,40250.0,99.8102,99.8102,99.7419,99.7504,40250.0
2020-02-12 12:25:00,116.8,116.9,116.79,116.83,53120.0,99.7504,99.8358,99.7419,99.7761,53120.0
2020-02-12 12:30:00,116.84,116.86,116.79,116.84,28230.0,99.7846,99.8017,99.7419,99.7846,28230.0
2020-02-12 12:35:00,116.84,116.84,116.76,116.81,11988.0,99.7846,99.7846,99.7163,99.759,11988.0
2020-02-12 12:40:00,116.82,116.82,116.59,116.68,23178.0,99.7675,99.7675,99.5711,99.648,23178.0
2020-02-12 12:45:00,116.69,116.77,116.68,116.69,23158.0,99.6565,99.7248,99.648,99.6565,23158.0
2020-02-12 12:50:00,116.69,116.72,116.52,116.56,119978.0,99.6565,99.6821,99.5113,99.5455,119978.0
2020-02-12 12:55:00,116.59,116.73,116.51,116.71,46562.0,99.5711,99.6907,99.5028,99.6736,46562.0
2020-02-12 13:00:00,116.71,116.75,116.61,116.71,17503.0,99.6736,99.7077,99.5882,99.6736,17503.0
2020-02-12 13:05:00,116.72,116.75,116.53,116.54,27151.0,99.6821,99.7077,99.5199,99.5284,27151.0
2020-02-12 13:10:00,116.56,116.59,116.49,116.58,23618.0,99.5455,99.5711,99.4857,99.5626,23618.0
2020-02-12 13:15:00,116.57,116.57,116.39,116.41,38132.0,99.554,99.554,99.4003,99.4174,38132.0
2020-02-12 13:20:00,116.4,116.51,116.38,116.46,39399.0,99.4088,99.5028,99.3918,99.4601,39399.0
2020-02-12 13:25:00,116.48,116.55,116.41,116.47,30151.0,99.4772,99.5369,99.4174,99.4686,30151.0
2020-02-12 13:30:00,116.49,116.56,116.43,116.51,47040.0,99.4857,99.5455,99.4345,99.5028,47040.0
2020-02-12 13:35:00,116.51,116.57,116.51,116.54,34466.0,99.5028,99.554,99.5028,99.5284,34466.0
2020-02-12 13:40:00,116.54,116.59,116.5,116.52,53388.0,99.5284,99.5711,99.4942,99.5113,53388.0
2020-02-12 13:45:00,116.52,116.57,116.5,116.55,33637.0,99.5113,99.554,99.4942,99.5369,33637.0
2020-02-12 13:50:00,116.55,116.62,116.49,116.58,30537.0,99.5369,99.5967,99.4857,99.5626,30537.0
2020-02-12 13:55:00,116.58,116.67,116.54,116.67,9712.0,99.5626,99.6394,99.5284,99.6394,9712.0
2020-02-12 14:00:00,116.66,116.73,116.66,116.69,19703.0,99.6309,99.6907,99.6309,99.6565,19703.0
2020-02-12 14:05:00,116.69,116.74,116.66,116.67,14392.0,99.6565,99.6992,99.6309,99.6394,14392.0
2020-02-12 14:10:00,116.67,116.71,116.57,116.64,29823.0,99.6394,99.6736,99.554,99.6138,29823.0
2020-02-12 14:15:00,116.63,116.68,116.61,116.65,15230.0,99.6053,99.648,99.5882,99.6223,15230.0
2020-02-12 14:20:00,116.65,116.69,116.56,116.58,69985.0,99.6223,99.6565,99.5455,99.5626,69985.0
2020-02-12 14:25:00,116.57,116.81,116.57,116.81,37824.0,99.554,99.759,99.554,99.759,37824.0
2020-02-12 14:30:00,116.82,116.86,116.78,116.79,22582.0,99.7675,99.8017,99.7334,99.7419,22582.0
2020-02-12 14:35:00,116.79,116.82,116.69,116.76,20392.0,99.7419,99.7675,99.6565,99.7163,20392.0
2020-02-12 14:40:00,116.75,116.75,116.65,116.66,22128.0,99.7077,99.7077,99.6223,99.6309,22128.0
2020-02-12 14:45:00,116.67,116.77,116.66,116.75,41866.0,99.6394,99.7248,99.6309,99.7077,41866.0
2020-02-12 14:50:00,116.75,116.75,116.6,116.64,49473.0,99.7077,99.7077,99.5796,99.6138,49473.0
2020-02-12 14:55:00,116.64,116.7,116.6,116.62,30732.0,99.6138,99.665,99.5796,99.5967,30732.0
2020-02-12 15:00:00,116.61,116.65,116.55,116.57,124677.0,99.5882,99.6223,99.5369,99.554,124677.0
2020-02-12 15:05:00,116.57,116.58,116.47,116.53,54380.0,99.554,99.5626,99.4686,99.5199,54380.0
2020-02-12 15:10:00,116.54,116.72,116.52,116.71,33494.0,99.5284,99.6821,99.5113,99.6736,33494.0
2020-02-12 15:15:00,116.7,116.73,116.61,116.61,40897.0,99.665,99.6907,99.5882,99.5882,40897.0
2020-02-12 15:20:00,116.61,116.69,116.58,116.61,30568.0,99.5882,99.6565,99.5626,99.5882,30568.0
2020-02-12 15:25:00,116.61,116.65,116.46,116.51,75275.0,99.5882,99.6223,99.4601,99.5028,75275.0
2020-02-12 15:30:00,116.51,116.64,116.49,116.59,61122.0,99.5028,99.6138,99.4857,99.5711,61122.0
2020-02-12 15:35:00,116.59,116.66,116.54,116.56,45587.0,99.5711,99.6309,99.5284,99.5455,45587.0
2020-02-12 15:40:00,116.57,116.6,116.52,116.52,49840.0,99.554,99.5796,99.5113,99.5113,49840.0
2020-02-12 15:45:00,116.51,116.59,116.44,116.45,70392.0,99.5028,99.5711,99.443,99.4515,70392.0
2020-02-12 15:50:00,116.46,116.56,116.35,116.35,158310.0,99.4601,99.5455,99.3661,99.3661,158310.0
2020-02-12 15:55:00,116.37,116.53,116.29,116.5,370646.0,99.3832,99.5199,99.3149,99.4942,370646.0
2020-02-13 09:30:00,115.0,115.89,114.0,115.79,577725.0,98.2132,98.9733,97.3592,98.8879,577725.0
2020-02-13 09:35:00,115.75,116.0,115.65,116.0,95386.0,98.8537,99.0672,98.7683,99.0672,95386.0
2020-02-13 09:40:00,115.99,116.47,115.83,116.3,75826.0,99.0587,99.4686,98.922,99.3234,75826.0
2020-02-13 09:45:00,116.33,116.37,115.8,115.83,94438.0,99.349,99.3832,98.8964,98.922,94438.0
2020-02-13 09:50:00,115.82,116.26,115.81,116.25,122124.0,98.9135,99.2893,98.905,99.2807,122124.0
2020-02-13 09:55:00,116.23,116.36,115.94,115.97,84582.0,99.2636,99.3747,99.016,99.0416,84582.0
2020-02-13 10:00:00,115.97,116.05,115.79,115.81,85745.0,99.0416,99.1099,98.8879,98.905,85745.0
2020-02-13 10:05:00,115.79,115.9,115.75,115.89,54621.0,98.8879,98.9818,98.8537,98.9733,54621.0
2020-02-13 10:10:00,115.9,115.91,115.76,115.78,84547.0,98.9818,98.9904,98.8623,98.8793,84547.0
2020-02-13 10:15:00,115.78,116.04,115.73,116.04,94087.0,98.8793,99.1014,98.8366,99.1014,94087.0
2020-02-13 10:20:00,116.02,116.03,115.76,115.87,87319.0,99.0843,99.0928,98.8623,98.9562,87319.0
2020-02-13 10:25:00,115.9,116.09,115.86,115.91,52047.0,98.9818,99.1441,98.9477,98.9904,52047.0
2020-02-13 10:30:00,115.9,115.9,115.68,115.8,38961.0,98.9818,98.9818,98.7939,98.8964,38961.0
2020-02-13 10:35:00,115.79,115.8,115.37,115.44,33027.0,98.8879,98.8964,98.5292,98.589,33027.0
2020-02-13 10:40:00,115.43,115.84,115.4,115.81,34413.0,98.5804,98.9306,98.5548,98.905,34413.0
2020-02-13 10:45:00,115.81,116.01,115.79,116.01,29697.0,98.905,99.0758,98.8879,99.0758,29697.0
2020-02-13 10:50:00,116.03,116.09,115.93,116.07,33510.0,99.0928,99.1441,99.0074,99.127,33510.0
2020-02-13 10:55:00,116.07,116.31,116.05,116.06,43362.0,99.127,99.332,99.1099,99.1185,43362.0
2020-02-13 11:00:00,116.09,116.26,116.08,116.21,37000.0,99.1441,99.2893,99.1355,99.2466,37000.0
2020-02-13 11:05:00,116.21,116.32,116.2,116.3,38552.0,99.2466,99.3405,99.238,99.3234,38552.0
2020-02-13 11:10:00,116.29,116.39,116.28,116.38,23951.0,99.3149,99.4003,99.3063,99.3918,23951.0
2020-02-13 11:15:00,116.39,116.53,116.36,116.38,36479.0,99.4003,99.5199,99.3747,99.3918,36479.0
2020-02-13 11:20:00,116.37,116.5,116.36,116.5,14428.0,99.3832,99.4942,99.3747,99.4942,14428.0
2020-02-13 11:25:00,116.5,116.66,116.49,116.65,21964.0,99.4942,99.6309,99.4857,99.6223,21964.0
2020-02-13 11:30:00,116.66,116.81,116.64,116.78,23623.0,99.6309,99.759,99.6138,99.7334,23623.0
2020-02-13 11:35:00,116.78,116.8,116.51,116.56,27740.0,99.7334,99.7504,99.5028,99.5455,27740.0
2020-02-13 11:40:00,116.57,116.63,116.51,116.58,36552.0,99.554,99.6053,99.5028,99.5626,36552.0
2020-02-13 11:45:00,116.59,116.77,116.59,116.74,27526.0,99.5711,99.7248,99.5711,99.6992,27526.0
2020-02-13 11:50:00,116.77,116.97,116.76,116.87,34960.0,99.7248,99.8956,99.7163,99.8102,34960.0
2020-02-13 11:55:00,116.87,116.98,116.78,116.98,25659.0,99.8102,99.9042,99.7334,99.9042,25659.0
2020-02-13 12:00:00,116.96,117.08,116.95,117.01,44641.0,99.8871,99.9896,99.8785,99.9298,44641.0
2020-02-13 12:05:00,117.01,117.23,116.98,117.21,30438.0,99.9298,100.1177,99.9042,100.1006,30438.0
2020-02-13 12:10:00,117.22,117.51,117.19,117.39,55673.0,100.1091,100.3568,100.0835,100.2543,55673.0
2020-02-13 12:15:00,117.39,117.4,117.12,117.15,30261.0,100.2543,100.2629,100.0237,100.0494,30261.0
2020-02-13 12:20:00,117.14,117.14,116.84,116.86,33582.0,100.0408,100.0408,99.7846,99.8017,33582.0
2020-02-13 12:25:00,116.86,116.94,116.78,116.94,17636.0,99.8017,99.87,99.7334,99.87,17636.0
2020-02-13 12:30:00,116.93,117.05,116.93,116.98,21159.0,99.8615,99.9639,99.8615,99.9042,21159.0
2020-02-13 12:35:00,117.01,117.05,116.95,117.02,19293.0,99.9298,99.9639,99.8785,99.9383,19293.0
2020-02-13 12:40:00,117.03,117.04,116.94,116.99,22598.0,99.9469,99.9554,99.87,99.9127,22598.0
2020-02-13 12:45:00,116.99,117.06,116.98,117.01,11387.0,99.9127,99.9725,99.9042,99.9298,11387.0
2020-02-13 12:50:00,117.0,117.01,116.92,116.92,26017.0,99.9212,99.9298,99.8529,99.8529,26017.0
2020-02-13 12:55:00,116.92,116.95,116.79,116.79,31805.0,99.8529,99.8785,99.7419,99.7419,31805.0
2020-02-13 13:00:00,116.81,116.94,116.8,116.91,17106.0,99.759,99.87,99.7504,99.8444,17106.0
2020-02-13 13:05:00,116.91,116.98,116.88,116.92,17978.0,99.8444,99.9042,99.8188,99.8529,17978.0
2020-02-13 13:10:00,116.91,116.97,116.74,116.76,15949.0,99.8444,99.8956,99.6992,99.7163,15949.0
2020-02-13 13:15:00,116.77,116.8,116.73,116.78,12814.0,99.7248,99.7504,99.6907,99.7334,12814.0
2020-02-13 13:20:00,116.78,116.78,116.69,116.71,13644.0,99.7334,99.7334,99.6565,99.6736,13644.0
2020-02-13 13:25:00,116.7,116.71,116.63,116.68,19320.0,99.665,99.6736,99.6053,99.648,19320.0
2020-02-13 13:30:00,116.68,116.72,116.68,116.7,17668.0,99.648,99.6821,99.648,99.665,17668.0
2020-02-13 13:35:00,116.7,116.71,116.62,116.63,16742.0,99.665,99.6736,99.5967,99.6053,16742.0
2020-02-13 13:40:00,116.64,116.74,116.64,116.74,19161.0,99.6138,99.6992,99.6138,99.6992,19161.0
2020-02-13 13:45:00,116.78,116.82,116.76,116.79,16368.0,99.7334,99.7675,99.7163,99.7419,16368.0
2020-02-13 13:50:00,116.79,116.79,116.71,116.72,26592.0,99.7419,99.7419,99.6736,99.6821,26592.0
2020-02-13 13:55:00,116.71,116.75,116.7,116.74,17480.0,99.6736,99.7077,99.665,99.6992,17480.0
2020-02-13 14:00:00,116.74,116.93,116.73,116.86,35771.0,99.6992,99.8615,99.6907,99.8017,35771.0
2020-02-13 14:05:00,116.86,116.89,116.81,116.82,16820.0,99.8017,99.8273,99.759,99.7675,16820.0
2020-02-13 14:10:00,116.82,116.83,116.73,116.81,24201.0,99.7675,99.7761,99.6907,99.759,24201.0
2020-02-13 14:15:00,116.82,116.99,116.82,116.96,14678.0,99.7675,99.9127,99.7675,99.8871,14678.0
2020-02-13 14:20:00,116.96,116.99,116.84,116.99,17801.0,99.8871,99.9127,99.7846,99.9127,17801.0
2020-02-13 14:25:00,116.98,117.0,116.93,116.93,17822.0,99.9042,99.9212,99.8615,99.8615,17822.0
2020-02-13 14:30:00,116.92,117.04,116.89,117.0,19394.0,99.8529,99.9554,99.8273,99.9212,19394.0
2020-02-13 14:35:00,117.01,117.01,116.92,116.96,23463.0,99.9298,99.9298,99.8529,99.8871,23463.0
2020-02-13 14:40:00,116.96,116.97,116.88,116.93,25590.0,99.8871,99.8956,99.8188,99.8615,25590.0
2020-02-13 14:45:00,116.92,117.15,116.86,117.03,39693.0,99.8529,100.0494,99.8017,99.9469,39693.0
2020-02-13 14:50:00,117.02,117.11,117.02,117.1,16677.0,99.9383,100.0152,99.9383,100.0067,16677.0
2020-02-13 14:55:00,117.1,117.16,116.98,116.98,34642.0,100.0067,100.0579,99.9042,99.9042,34642.0
2020-02-13 15:00:00,116.99,117.02,116.8,116.88,47794.0,99.9127,99.9383,99.7504,99.8188,47794.0
2020-02-13 15:05:00,116.89,117.19,116.89,117.19,15088.0,99.8273,100.0835,99.8273,100.0835,15088.0
2020-02-13 15:10:00,117.2,117.22,117.06,117.07,27631.0,100.0921,100.1091,99.9725,99.981,27631.0
2020-02-13 15:15:00,117.07,117.07,116.93,117.04,25705.0,99.981,99.981,99.8615,99.9554,25705.0
2020-02-13 15:20:00,117.04,117.06,116.96,116.98,27252.0,99.9554,99.9725,99.8871,99.9042,27252.0
2020-02-13 15:25:00,116.98,117.07,116.98,117.03,24915.0,99.9042,99.981,99.9042,99.9469,24915.0
2020-02-13 15:30:00,117.03,117.04,116.76,116.8,47272.0,99.9469,99.9554,99.7163,99.7504,47272.0
2020-02-13 15:35:00,116.8,116.81,116.75,116.79,36272.0,99.7504,99.759,99.7077,99.7419,36272.0
2020-02-13 15:40:00,116.79,116.83,116.75,116.77,39819.0,99.7419,99.7761,99.7077,99.7248,39819.0
2020-02-13 15:45:00,116.77,116.95,116.72,116.93,49578.0,99.7248,99.8785,99.6821,99.8615,49578.0
2020-02-13 15:50:00,116.96,116.97,116.86,116.96,102546.0,99.8871,99.8956,99.8017,99.8871,102546.0
2020-02-13 15:55:00,116.95,117.02,116.72,116.86,271828.0,99.8785,99.9383,99.6821,99.8017,271828.0
2020-02-14 09:30:00,116.85,117.18,116.73,116.94,88254.0,99.7931,100.075,99.6907,99.87,88254.0
2020-02-14 09:35:00,116.94,116.94,116.0,116.4,36922.0,99.87,99.87,99.0672,99.4088,36922.0
2020-02-14 09:40:00,116.39,116.69,116.29,116.54,36875.0,99.4003,99.6565,99.3149,99.5284,36875.0
2020-02-14 09:45:00,116.54,116.79,116.51,116.64,27131.0,99.5284,99.7419,99.5028,99.6138,27131.0
2020-02-14 09:50:00,116.64,116.87,116.51,116.8,30224.0,99.6138,99.8102,99.5028,99.7504,30224.0
2020-02-14 09:55:00,116.76,116.84,116.54,116.61,33666.0,99.7163,99.7846,99.5284,99.5882,33666.0
2020-02-14 10:00:00,116.53,116.62,116.45,116.48,24533.0,99.5199,99.5967,99.4515,99.4772,24533.0
2020-02-14 10:05:00,116.48,116.63,116.37,116.59,24554.0,99.4772,99.6053,99.3832,99.5711,24554.0
2020-02-14 10:10:00,116.59,116.7,116.56,116.63,19005.0,99.5711,99.665,99.5455,99.6053,19005.0
2020-02-14 10:15:00,116.63,116.91,116.63,116.83,21419.0,99.6053,99.8444,99.6053,99.7761,21419.0
2020-02-14 10:20:00,116.84,117.0,116.79,116.98,24229.0,99.7846,99.9212,99.7419,99.9042,24229.0
2020-02-14 10:25:00,117.0,117.17,116.98,117.11,30052.0,99.9212,100.0664,99.9042,100.0152,30052.0
2020-02-14 10:30:00,117.13,117.28,116.94,116.94,42723.0,100.0323,100.1604,99.87,99.87,42723.0
2020-02-14 10:35:00,116.89,117.07,116.84,117.07,27095.0,99.8273,99.981,99.7846,99.981,27095.0
2020-02-14 10:40:00,117.07,117.19,117.05,117.15,25649.0,99.981,100.0835,99.9639,100.0494,25649.0
2020-02-14 10:45:00,117.13,117.52,117.13,117.52,28415.0,100.0323,100.3653,100.0323,100.3653,28415.0
2020-02-14 10:50:00,117.49,117.51,117.34,117.36,30449.0,100.3397,100.3568,100.2116,100.2287,30449.0
2020-02-14 10:55:00,117.37,117.52,117.33,117.35,48878.0,100.2372,100.3653,100.2031,100.2202,48878.0
2020-02-14 11:00:00,117.33,117.44,117.32,117.42,31060.0,100.2031,100.297,100.1945,100.2799,31060.0
2020-02-14 11:05:00,117.42,117.52,117.36,117.52,60957.0,100.2799,100.3653,100.2287,100.3653,60957.0
2020-02-14 11:10:00,117.52,117.53,117.31,117.32,20390.0,100.3653,100.3739,100.186,100.1945,20390.0
2020-02-14 11:15:00,117.32,117.39,117.28,117.28,16725.0,100.1945,100.2543,100.1604,100.1604,16725.0
2020-02-14 11:20:00,117.28,117.3,117.15,117.2,22193.0,100.1604,100.1775,100.0494,100.0921,22193.0
2020-02-14 11:25:00,117.17,117.22,117.14,117.17,21690.0,100.0664,100.1091,100.0408,100.0664,21690.0
2020-02-14 11:30:00,117.18,117.28,117.16,117.28,31885.0,100.075,100.1604,100.0579,100.1604,31885.0
2020-02-14 11:35:00,117.28,117.32,117.14,117.17,17970.0,100.1604,100.1945,100.0408,100.0664,17970.0
2020-02-14 11:40:00,117.16,117.23,117.16,117.22,21759.0,100.0579,100.1177,100.0579,100.1091,21759.0
2020-02-14 11:45:00,117.22,117.27,117.13,117.13,36687.0,100.1091,100.1518,100.0323,100.0323,36687.0
2020-02-14 11:50:00,117.12,117.12,117.02,117.02,16262.0,100.0237,100.0237,99.9383,99.9383,16262.0
2020-02-14 11:55:00,117.03,117.07,116.99,116.99,15856.0,99.9469,99.981,99.9127,99.9127,15856.0
2020-02-14 12:00:00,117.0,117.07,116.93,116.93,34895.0,99.9212,99.981,99.8615,99.8615,34895.0
2020-02-14 12:05:00,116.92,116.99,116.89,116.92,15426.0,99.8529,99.9127,99.8273,99.8529,15426.0
2020-02-14 12:10:00,116.92,116.96,116.89,116.93,19915.0,99.8529,99.8871,99.8273,99.8615,19915.0
2020-02-14 12:15:00,116.92,116.97,116.9,116.91,17859.0,99.8529,99.8956,99.8358,99.8444,17859.0
2020-02-14 12:20:00,116.92,116.98,116.87,116.9,24271.0,99.8529,99.9042,99.8102,99.8358,24271.0
2020-02-14 12:25:00,116.9,116.93,116.81,116.84,60271.0,99.8358,99.8615,99.759,99.7846,60271.0
2020-02-14 12:30:00,116.84,116.9,116.84,116.9,22768.0,99.7846,99.8358,99.7846,99.8358,22768.0
2020-02-14 12:35:00,116.9,116.92,116.79,116.92,27885.0,99.8358,99.8529,99.7419,99.8529,27885.0
2020-02-14 12:40:00,116.92,116.97,116.89,116.89,17411.0,99.8529,99.8956,99.8273,99.8273,17411.0
2020-02-14 12:45:00,116.89,116.89,116.82,116.85,22568.0,99.8273,99.8273,99.7675,99.7931,22568.0
2020-02-14 12:50:00,116.85,116.87,116.8,116.85,25624.0,99.7931,99.8102,99.7504,99.7931,25624.0
2020-02-14 12:55:00,116.85,116.89,116.83,116.84,38018.0,99.7931,99.8273,99.7761,99.7846,38018.0
2020-02-14 13:00:00,116.87,117.07,116.85,117.03,11259.0,99.8102,99.981,99.7931,99.9469,11259.0
2020-02-14 13:05:00,117.06,117.07,116.97,116.98,12834.0,99.9725,99.981,99.8956,99.9042,12834.0
2020-02-14 13:10:00,116.99,117.06,116.99,117.03,11273.0,99.9127,99.9725,99.9127,99.9469,11273.0
2020-02-14 13:15:00,117.04,117.05,116.98,117.01,9548.0,99.9554,99.9639,99.9042,99.9298,9548.0
2020-02-14 13:20:00,117.02,117.06,117.01,117.05,14150.0,99.9383,99.9725,99.9298,99.9639,14150.0
2020-02-14 13:25:00,117.05,117.14,117.04,117.12,10123.0,99.9639,100.0408,99.9554,100.0237,10123.0
2020-02-14 13:30:00,117.14,117.14,117.07,117.12,13712.0,100.0408,100.0408,99.981,100.0237,13712.0
2020-02-14 13:35:00,117.12,117.14,117.07,117.09,12491.0,100.0237,100.0408,99.981,99.9981,12491.0
2020-02-14 13:40:00,117.1,117.14,117.07,117.09,15520.0,100.0067,100.0408,99.981,99.9981,15520.0
2020-02-14 13:45:00,117.09,117.13,117.03,117.11,21216.0,99.9981,100.0323,99.9469,100.0152,21216.0
2020-02-14 13:50:00,117.09,117.12,117.07,117.07,14764.0,99.9981,100.0237,99.981,99.981,14764.0
2020-02-14 13:55:00,117.07,117.11,117.04,117.06,26724.0,99.981,100.0152,99.9554,99.9725,26724.0
2020-02-14 14:00:00,117.06,117.13,117.06,117.09,21005.0,99.9725,100.0323,99.9725,99.9981,21005.0
2020-02-14 14:05:00,117.1,117.11,116.99,117.01,23643.0,100.0067,100.0152,99.9127,99.9298,23643.0
2020-02-14 14:10:00,117.03,117.09,116.99,117.0,32748.0,99.9469,99.9981,99.9127,99.9212,32748.0
2020-02-14 14:15:00,116.99,117.0,116.87,116.95,23737.0,99.9127,99.9212,99.8102,99.8785,23737.0
2020-02-14 14:20:00,116.95,116.99,116.9,116.99,35658.0,99.8785,99.9127,99.8358,99.9127,35658.0
2020-02-14 14:25:00,116.99,117.11,116.98,117.08,25317.0,99.9127,100.0152,99.9042,99.9896,25317.0
2020-02-14 14:30:00,117.09,117.09,116.99,117.02,15451.0,99.9981,99.9981,99.9127,99.9383,15451.0
2020-02-14 14:35:00,117.01,117.11,117.01,117.05,17777.0,99.9298,100.0152,99.9298,99.9639,17777.0
2020-02-14 14:40:00,117.05,117.06,116.97,117.0,28563.0,99.9639,99.9725,99.8956,99.9212,28563.0
2020-02-14 14:45:00,117.01,117.06,116.96,117.0,19565.0,99.9298,99.9725,99.8871,99.9212,19565.0
2020-02-14 14:50:00,116.99,117.02,116.97,117.0,17367.0,99.9127,99.9383,99.8956,99.9212,17367.0
2020-02-14 14:55:00,117.0,117.01,116.97,117.0,17168.0,99.9212,99.9298,99.8956,99.9212,17168.0
2020-02-14 15:00:00,117.0,117.04,116.98,117.03,20981.0,99.9212,99.9554,99.9042,99.9469,20981.0
2020-02-14 15:05:00,117.04,117.09,117.0,117.05,17499.0,99.9554,99.9981,99.9212,99.9639,17499.0
2020-02-14 15:10:00,117.07,117.09,116.93,116.93,34009.0,99.981,99.9981,99.8615,99.8615,34009.0
2020-02-14 15:15:00,116.94,117.0,116.94,117.0,16555.0,99.87,99.9212,99.87,99.9212,16555.0
2020-02-14 15:20:00,116.98,117.15,116.97,117.13,37506.0,99.9042,100.0494,99.8956,100.0323,37506.0
2020-02-14 15:25:00,117.14,117.15,117.09,117.14,18137.0,100.0408,100.0494,99.9981,100.0408,18137.0
2020-02-14 15:30:00,117.15,117.3,117.12,117.23,33247.0,100.0494,100.1775,100.0237,100.1177,33247.0
2020-02-14 15:35:00,117.24,117.34,117.24,117.33,49590.0,100.1262,100.2116,100.1262,100.2031,49590.0
2020-02-14 15:40:00,117.33,117.34,117.23,117.26,50087.0,100.2031,100.2116,100.1177,100.1433,50087.0
2020-02-14 15:45:00,117.26,117.43,117.26,117.43,40663.0,100.1433,100.2885,100.1433,100.2885,40663.0
2020-02-14 15:50:00,117.44,117.48,117.3,117.36,64735.0,100.297,100.3312,100.1775,100.2287,64735.0
2020-02-14 15:55:00,117.37,117.46,117.25,117.31,164506.0,100.2372,100.3141,100.1348,100.186,164506.0
2020-02-18 09:30:00,114.7,115.0,113.56,114.81,552681.0,97.957,98.2132,96.9834,98.0509,552681.0
2020-02-18 09:35:00,114.86,114.98,113.35,113.81,301010.0,98.0936,98.1961,96.804,97.1969,301010.0
2020-02-18 09:40:00,113.81,113.94,112.97,113.29,294437.0,97.1969,97.3079,96.4795,96.7528,294437.0
2020-02-18 09:45:00,113.28,113.69,113.02,113.69,164405.0,96.7443,97.0944,96.5222,97.0944,164405.0
2020-02-18 09:50:00,113.68,113.73,113.0,113.2,190847.0,97.0859,97.1286,96.5051,96.6759,190847.0
2020-02-18 09:55:00,113.21,113.3,112.89,112.95,189705.0,96.6845,96.7613,96.4112,96.4624,189705.0
2020-02-18 10:00:00,112.97,113.21,112.66,112.74,251406.0,96.4795,96.6845,96.2148,96.2831,251406.0
2020-02-18 10:05:00,112.74,113.23,112.65,113.03,140136.0,96.2831,96.7016,96.2062,96.5308,140136.0
2020-02-18 10:10:00,113.01,113.08,112.63,112.67,84155.0,96.5137,96.5735,96.1891,96.2233,84155.0
2020-02-18 10:15:00,112.67,112.85,112.41,112.52,134096.0,96.2233,96.377,96.0013,96.0952,134096.0
2020-02-18 10:20:00,112.52,112.57,112.12,112.12,149217.0,96.0952,96.1379,95.7536,95.7536,149217.0
2020-02-18 10:25:00,112.1,112.36,111.95,112.1,187152.0,95.7365,95.9586,95.6084,95.7365,187152.0
2020-02-18 10:30:00,112.13,112.59,112.1,112.49,88169.0,95.7621,96.155,95.7365,96.0696,88169.0
2020-02-18 10:35:00,112.47,112.61,112.31,112.6,135009.0,96.0525,96.1721,95.9159,96.1635,135009.0
2020-02-18 10:40:00,112.62,112.63,112.24,112.47,96351.0,96.1806,96.1891,95.8561,96.0525,96351.0
2020-02-18 10:45:00,112.47,112.59,112.3,112.59,168580.0,96.0525,96.155,95.9073,96.155,168580.0
2020-02-18 10:50:00,112.57,112.72,112.48,112.69,316671.0,96.1379,96.266,96.061,96.2404,316671.0
2020-02-18 10:55:00,112.68,113.02,112.67,112.88,445613.0,96.2318,96.5222,96.2233,96.4027,445613.0
2020-02-18 11:00:00,112.88,112.91,112.36,112.56,139230.0,96.4027,96.4283,95.9586,96.1294,139230.0
2020-02-18 11:05:00,112.53,112.6,112.29,112.34,78359.0,96.1037,96.1635,95.8988,95.9415,78359.0
2020-02-18 11:10:00,112.34,112.63,112.31,112.55,156927.0,95.9415,96.1891,95.9159,96.1208,156927.0
2020-02-18 11:15:00,112.55,112.9,112.54,112.73,107688.0,96.1208,96.4197,96.1123,96.2745,107688.0
2020-02-18 11:20:00,112.72,113.11,112.69,113.09,117472.0,96.266,96.5991,96.2404,96.582,117472.0
2020-02-18 11:25:00,113.09,113.1,112.83,112.93,57083.0,96.582,96.5905,96.36,96.4454,57083.0
2020-02-18 11:30:00,112.95,113.03,112.89,112.92,35410.0,96.4624,96.5308,96.4112,96.4368,35410.0
2020-02-18 11:35:00,112.92,113.09,112.9,113.06,92139.0,96.4368,96.582,96.4197,96.5564,92139.0
2020-02-18 11:40:00,113.06,113.33,112.96,113.25,85967.0,96.5564,96.787,96.471,96.7186,85967.0
2020-02-18 11:45:00,113.23,113.33,113.16,113.3,46344.0,96.7016,96.787,96.6418,96.7613,46344.0
2020-02-18 11:50:00,113.3,113.3,112.97,113.0,115398.0,96.7613,96.7613,96.4795,96.5051,115398.0
2020-02-18 11:55:00,112.99,113.16,112.95,113.0,86194.0,96.4966,96.6418,96.4624,96.5051,86194.0
2020-02-18 12:00:00,112.96,113.43,112.96,113.42,63760.0,96.471,96.8724,96.471,96.8638,63760.0
2020-02-18 12:05:00,113.4,113.76,113.4,113.73,42591.0,96.8467,97.1542,96.8467,97.1286,42591.0
2020-02-18 12:10:00,113.72,113.98,113.68,113.95,52622.0,97.12,97.3421,97.0859,97.3165,52622.0
2020-02-18 12:15:00,113.94,114.1,113.89,113.98,57693.0,97.3079,97.4446,97.2652,97.3421,57693.0
2020-02-18 12:20:00,113.98,114.12,113.89,113.99,71007.0,97.3421,97.4616,97.2652,97.3506,71007.0
2020-02-18 12:25:00,113.98,113.98,113.63,113.69,45459.0,97.3421,97.3421,97.0432,97.0944,45459.0
2020-02-18 12:30:00,113.67,113.76,113.47,113.52,46083.0,97.0773,97.1542,96.9065,96.9492,46083.0
2020-02-18 12:35:00,113.51,113.65,113.48,113.55,53594.0,96.9407,97.0603,96.9151,96.9749,53594.0
2020-02-18 12:40:00,113.57,113.63,113.41,113.43,55023.0,96.9919,97.0432,96.8553,96.8724,55023.0
2020-02-18 12:45:00,113.43,113.49,113.27,113.33,39567.0,96.8724,96.9236,96.7357,96.787,39567.0
2020-02-18 12:50:00,113.33,113.35,113.08,113.33,138079.0,96.787,96.804,96.5735,96.787,138079.0
2020-02-18 12:55:00,113.33,113.45,113.24,113.27,22721.0,96.787,96.8894,96.7101,96.7357,22721.0
2020-02-18 13:00:00,113.28,113.4,113.26,113.34,77852.0,96.7443,96.8467,96.7272,96.7955,77852.0
2020-02-18 13:05:00,113.33,113.34,113.21,113.23,28347.0,96.787,96.7955,96.6845,96.7016,28347.0
2020-02-18 13:10:00,113.21,113.23,112.91,112.92,34334.0,96.6845,96.7016,96.4283,96.4368,34334.0
2020-02-18 13:15:00,112.93,112.99,112.78,112.8,27651.0,96.4454,96.4966,96.3173,96.3343,27651.0
2020-02-18 13:20:00,112.8,112.81,112.64,112.72,81481.0,96.3343,96.3429,96.1977,96.266,81481.0
2020-02-18 13:25:00,112.72,112.75,112.61,112.71,79631.0,96.266,96.2916,96.1721,96.2575,79631.0
2020-02-18 13:30:00,112.71,112.74,112.41,112.44,63218.0,96.2575,96.2831,96.0013,96.0269,63218.0
2020-02-18 13:35:00,112.43,112.57,112.36,112.43,73098.0,96.0183,96.1379,95.9586,96.0183,73098.0
2020-02-18 13:40:00,112.44,112.91,112.35,112.91,72928.0,96.0269,96.4283,95.95,96.4283,72928.0
2020-02-18 13:45:00,112.93,113.14,112.92,113.05,30343.0,96.4454,96.6247,96.4368,96.5478,30343.0
2020-02-18 13:50:00,113.07,113.14,112.97,113.03,43367.0,96.5649,96.6247,96.4795,96.5308,43367.0
2020-02-18 13:55:00,113.03,113.14,113.01,113.02,28760.0,96.5308,96.6247,96.5137,96.5222,28760.0
2020-02-18 14:00:00,113.02,113.04,112.69,112.69,27855.0,96.5222,96.5393,96.2404,96.2404,27855.0
2020-02-18 14:05:00,112.7,112.81,112.69,112.76,43441.0,96.2489,96.3429,96.2404,96.3002,43441.0
2020-02-18 14:10:00,112.76,112.95,112.72,112.88,42719.0,96.3002,96.4624,96.266,96.4027,42719.0
2020-02-18 14:15:00,112.87,112.98,112.77,112.87,50992.0,96.3941,96.4881,96.3087,96.3941,50992.0
2020-02-18 14:20:00,112.89,112.95,112.79,112.95,58175.0,96.4112,96.4624,96.3258,96.4624,58175.0
2020-02-18 14:25:00,112.96,113.35,112.85,113.19,130345.0,96.471,96.804,96.377,96.6674,130345.0
2020-02-18 14:30:00,113.19,113.23,113.07,113.07,59122.0,96.6674,96.7016,96.5649,96.5649,59122.0
2020-02-18 14:35:00,113.08,113.22,113.0,113.06,91560.0,96.5735,96.693,96.5051,96.5564,91560.0
2020-02-18 14:40:00,113.07,113.21,113.07,113.11,71951.0,96.5649,96.6845,96.5649,96.5991,71951.0
2020-02-18 14:45:00,113.12,113.16,113.06,113.07,46464.0,96.6076,96.6418,96.5564,96.5649,46464.0
2020-02-18 14:50:00,113.07,113.15,112.95,113.0,183365.0,96.5649,96.6332,96.4624,96.5051,183365.0
2020-02-18 14:55:00,113.02,113.15,113.0,113.12,38863.0,96.5222,96.6332,96.5051,96.6076,38863.0
2020-02-18 15:00:00,113.15,113.17,113.02,113.09,100414.0,96.6332,96.6503,96.5222,96.582,100414.0
2020-02-18 15:05:00,113.05,113.14,113.05,113.11,155126.0,96.5478,96.6247,96.5478,96.5991,155126.0
2020-02-18 15:10:00,113.1,113.15,113.06,113.11,40350.0,96.5905,96.6332,96.5564,96.5991,40350.0
2020-02-18 15:15:00,113.11,113.12,112.99,113.01,83328.0,96.5991,96.6076,96.4966,96.5137,83328.0
2020-02-18 15:20:00,113.02,113.08,113.0,113.03,78106.0,96.5222,96.5735,96.5051,96.5308,78106.0
2020-02-18 15:25:00,113.03,113.05,113.0,113.04,88656.0,96.5308,96.5478,96.5051,96.5393,88656.0
2020-02-18 15:30:00,113.03,113.1,113.01,113.05,150950.0,96.5308,96.5905,96.5137,96.5478,150950.0
2020-02-18 15:35:00,113.05,113.08,112.93,113.02,167585.0,96.5478,96.5735,96.4454,96.5222,167585.0
2020-02-18 15:40:00,113.02,113.03,112.8,112.89,153889.0,96.5222,96.5308,96.3343,96.4112,153889.0
2020-02-18 15:45:00,112.88,112.94,112.6,112.66,243375.0,96.4027,96.4539,96.1635,96.2148,243375.0
2020-02-18 15:50:00,112.64,112.73,112.51,112.59,307515.0,96.1977,96.2745,96.0867,96.155,307515.0
2020-02-18 15:55:00,112.59,112.84,112.57,112.68,462637.0,96.155,96.3685,96.1379,96.2318,462637.0
2020-02-19 09:30:00,113.9,113.99,113.25,113.73,202391.0,97.2738,97.3506,96.7186,97.1286,202391.0
2020-02-19 09:35:00,113.79,114.05,113.67,113.84,106773.0,97.1798,97.4019,97.0773,97.2225,106773.0
2020-02-19 09:40:00,113.87,113.96,113.5,113.64,53982.0,97.2481,97.325,96.9322,97.0517,53982.0
2020-02-19 09:45:00,113.65,113.79,113.2,113.5,114198.0,97.0603,97.1798,96.6759,96.9322,114198.0
2020-02-19 09:50:00,113.56,113.82,113.5,113.73,80942.0,96.9834,97.2054,96.9322,97.1286,80942.0
2020-02-19 09:55:00,113.71,113.78,113.26,113.56,109385.0,97.1115,97.1713,96.7272,96.9834,109385.0
2020-02-19 10:00:00,113.54,113.87,113.45,113.86,82863.0,96.9663,97.2481,96.8894,97.2396,82863.0
2020-02-19 10:05:00,113.9,114.19,113.86,114.07,63857.0,97.2738,97.5214,97.2396,97.4189,63857.0
2020-02-19 10:10:00,114.04,114.24,113.97,114.14,80756.0,97.3933,97.5641,97.3335,97.4787,80756.0
2020-02-19 10:15:00,114.11,114.5,114.05,114.5,129632.0,97.4531,97.7862,97.4019,97.7862,129632.0
2020-02-19 10:20:00,114.5,114.54,114.35,114.41,57569.0,97.7862,97.8203,97.6581,97.7093,57569.0
2020-02-19 10:25:00,114.41,114.44,114.17,114.2,24783.0,97.7093,97.7349,97.5043,97.53,24783.0
2020-02-19 10:30:00,114.19,114.42,114.18,114.31,32264.0,97.5214,97.7179,97.5129,97.6239,32264.0
2020-02-19 10:35:00,114.31,114.37,114.2,114.23,41036.0,97.6239,97.6752,97.53,97.5556,41036.0
2020-02-19 10:40:00,114.23,114.41,114.2,114.36,29552.0,97.5556,97.7093,97.53,97.6666,29552.0
2020-02-19 10:45:00,114.35,114.4,114.27,114.38,47628.0,97.6581,97.7008,97.5898,97.6837,47628.0
2020-02-19 10:50:00,114.38,114.65,114.36,114.59,37398.0,97.6837,97.9143,97.6666,97.863,37398.0
2020-02-19 10:55:00,114.59,114.69,114.56,114.61,31129.0,97.863,97.9484,97.8374,97.8801,31129.0
2020-02-19 11:00:00,114.63,114.75,114.58,114.66,33343.0,97.8972,97.9997,97.8545,97.9228,33343.0
2020-02-19 11:05:00,114.66,114.85,114.66,114.85,32628.0,97.9228,98.0851,97.9228,98.0851,32628.0
2020-02-19 11:10:00,114.86,114.94,114.82,114.89,39610.0,98.0936,98.162,98.0595,98.1192,39610.0
2020-02-19 11:15:00,114.89,114.91,114.69,114.69,34278.0,98.1192,98.1363,97.9484,97.9484,34278.0
2020-02-19 11:20:00,114.69,114.78,114.66,114.76,20810.0,97.9484,98.0253,97.9228,98.0082,20810.0
2020-02-19 11:25:00,114.76,114.81,114.66,114.81,20194.0,98.0082,98.0509,97.9228,98.0509,20194.0
2020-02-19 11:30:00,114.81,114.88,114.71,114.81,99147.0,98.0509,98.1107,97.9655,98.0509,99147.0
2020-02-19 11:35:00,114.81,114.86,114.69,114.69,47816.0,98.0509,98.0936,97.9484,97.9484,47816.0
2020-02-19 11:40:00,114.71,114.71,114.53,114.53,40695.0,97.9655,97.9655,97.8118,97.8118,40695.0
2020-02-19 11:45:00,114.53,114.73,114.48,114.64,25710.0,97.8118,97.9826,97.7691,97.9057,25710.0
2020-02-19 11:50:00,114.64,114.71,114.62,114.67,24172.0,97.9057,97.9655,97.8887,97.9314,24172.0
2020-02-19 11:55:00,114.66,114.69,114.6,114.65,22046.0,97.9228,97.9484,97.8716,97.9143,22046.0
2020-02-19 12:00:00,114.65,114.76,114.63,114.72,24116.0,97.9143,98.0082,97.8972,97.9741,24116.0
2020-02-19 12:05:00,114.73,114.82,114.71,114.8,39051.0,97.9826,98.0595,97.9655,98.0424,39051.0
2020-02-19 12:10:00,114.8,114.8,114.71,114.77,36956.0,98.0424,98.0424,97.9655,98.0168,36956.0
2020-02-19 12:15:00,114.77,114.89,114.77,114.8,28937.0,98.0168,98.1192,98.0168,98.0424,28937.0
2020-02-19 12:20:00,114.8,114.85,114.78,114.82,21376.0,98.0424,98.0851,98.0253,98.0595,21376.0
2020-02-19 12:25:00,114.82,114.85,114.77,114.82,29475.0,98.0595,98.0851,98.0168,98.0595,29475.0
2020-02-19 12:30:00,114.83,114.84,114.78,114.81,31862.0,98.068,98.0765,98.0253,98.0509,31862.0
2020-02-19 12:35:00,114.82,114.85,114.7,114.77,37103.0,98.0595,98.0851,97.957,98.0168,37103.0
2020-02-19 12:40:00,114.77,114.78,114.58,114.59,25256.0,98.0168,98.0253,97.8545,97.863,25256.0
2020-02-19 12:45:00,114.59,114.63,114.54,114.55,23767.0,97.863,97.8972,97.8203,97.8289,23767.0
2020-02-19 12:50:00,114.54,114.54,114.44,114.44,18315.0,97.8203,97.8203,97.7349,97.7349,18315.0
2020-02-19 12:55:00,114.44,114.45,114.33,114.37,19843.0,97.7349,97.7435,97.641,97.6752,19843.0
2020-02-19 13:00:00,114.36,114.38,114.28,114.37,15481.0,97.6666,97.6837,97.5983,97.6752,15481.0
2020-02-19 13:05:00,114.38,114.4,114.3,114.3,15227.0,97.6837,97.7008,97.6154,97.6154,15227.0
2020-02-19 13:10:00,114.31,114.36,114.27,114.27,19102.0,97.6239,97.6666,97.5898,97.5898,19102.0
2020-02-19 13:15:00,114.27,114.33,114.23,114.33,23105.0,97.5898,97.641,97.5556,97.641,23105.0
2020-02-19 13:20:00,114.33,114.37,114.26,114.31,21820.0,97.641,97.6752,97.5812,97.6239,21820.0
2020-02-19 13:25:00,114.3,114.31,114.21,114.22,17435.0,97.6154,97.6239,97.5385,97.5471,17435.0
2020-02-19 13:30:00,114.23,114.27,114.13,114.15,24853.0,97.5556,97.5898,97.4702,97.4873,24853.0
2020-02-19 13:35:00,114.14,114.16,113.92,113.94,35694.0,97.4787,97.4958,97.2908,97.3079,35694.0
2020-02-19 13:40:00,113.95,114.03,113.9,113.98,31818.0,97.3165,97.3848,97.2738,97.3421,31818.0
2020-02-19 13:45:00,113.98,114.14,113.94,114.09,67450.0,97.3421,97.4787,97.3079,97.436,67450.0
2020-02-19 13:50:00,114.09,114.32,114.05,114.19,60257.0,97.436,97.6325,97.4019,97.5214,60257.0
2020-02-19 13:55:00,114.19,114.22,113.94,113.98,40797.0,97.5214,97.5471,97.3079,97.3421,40797.0
2020-02-19 14:00:00,113.98,114.06,113.94,114.06,31989.0,97.3421,97.4104,97.3079,97.4104,31989.0
2020-02-19 14:05:00,114.06,114.07,113.96,113.98,34566.0,97.4104,97.4189,97.325,97.3421,34566.0
2020-02-19 14:10:00,113.98,114.08,113.96,114.02,43246.0,97.3421,97.4275,97.325,97.3762,43246.0
2020-02-19 14:15:00,114.02,114.15,114.0,114.14,26506.0,97.3762,97.4873,97.3592,97.4787,26506.0
2020-02-19 14:20:00,114.14,114.2,114.11,114.13,29226.0,97.4787,97.53,97.4531,97.4702,29226.0
2020-02-19 14:25:00,114.14,114.15,114.07,114.09,41315.0,97.4787,97.4873,97.4189,97.436,41315.0
2020-02-19 14:30:00,114.08,114.08,113.97,114.01,81776.0,97.4275,97.4275,97.3335,97.3677,81776.0
2020-02-19 14:35:00,114.01,114.09,113.97,114.05,45352.0,97.3677,97.436,97.3335,97.4019,45352.0
2020-02-19 14:40:00,114.05,114.06,113.98,114.02,28831.0,97.4019,97.4104,97.3421,97.3762,28831.0
2020-02-19 14:45:00,114.03,114.19,114.03,114.08,53355.0,97.3848,97.5214,97.3848,97.4275,53355.0
2020-02-19 14:50:00,114.08,114.12,114.0,114.02,33880.0,97.4275,97.4616,97.3592,97.3762,33880.0
2020-02-19 14:55:00,114.02,114.14,114.0,114.09,27987.0,97.3762,97.4787,97.3592,97.436,27987.0
2020-02-19 15:00:00,114.07,114.15,114.03,114.03,25770.0,97.4189,97.4873,97.3848,97.3848,25770.0
2020-02-19 15:05:00,114.04,114.04,113.93,113.98,31111.0,97.3933,97.3933,97.2994,97.3421,31111.0
2020-02-19 15:10:00,113.98,113.99,113.89,113.96,38077.0,97.3421,97.3506,97.2652,97.325,38077.0
2020-02-19 15:15:00,113.96,114.02,113.91,113.92,45548.0,97.325,97.3762,97.2823,97.2908,45548.0
2020-02-19 15:20:00,113.94,114.07,113.93,113.98,46857.0,97.3079,97.4189,97.2994,97.3421,46857.0
2020-02-19 15:25:00,113.99,114.04,113.94,114.02,33966.0,97.3506,97.3933,97.3079,97.3762,33966.0
2020-02-19 15:30:00,114.02,114.04,113.96,113.96,38591.0,97.3762,97.3933,97.325,97.325,38591.0
2020-02-19 15:35:00,113.97,114.03,113.84,113.85,53387.0,97.3335,97.3848,97.2225,97.2311,53387.0
2020-02-19 15:40:00,113.84,113.92,113.8,113.85,43411.0,97.2225,97.2908,97.1884,97.2311,43411.0
2020-02-19 15:45:00,113.86,113.96,113.84,113.85,59262.0,97.2396,97.325,97.2225,97.2311,59262.0
2020-02-19 15:50:00,113.84,113.92,113.82,113.87,107183.0,97.2225,97.2908,97.2054,97.2481,107183.0
2020-02-19 15:55:00,113.86,113.86,113.7,113.83,211046.0,97.2396,97.2396,97.103,97.214,211046.0
2020-02-20 09:30:00,115.03,115.18,114.31,114.88,158004.0,98.2388,98.3669,97.6239,98.1107,158004.0
2020-02-20 09:35:00,114.85,114.88,114.31,114.59,50255.0,98.0851,98.1107,97.6239,97.863,50255.0
2020-02-20 09:40:00,114.59,114.63,114.22,114.42,40837.0,97.863,97.8972,97.5471,97.7179,40837.0
2020-02-20 09:45:00,114.41,114.58,114.26,114.58,58723.0,97.7093,97.8545,97.5812,97.8545,58723.0
2020-02-20 09:50:00,114.59,114.98,114.59,114.94,57345.0,97.863,98.1961,97.863,98.162,57345.0
2020-02-20 09:55:00,114.94,115.11,114.82,115.11,57507.0,98.162,98.3071,98.0595,98.3071,57507.0
2020-02-20 10:00:00,115.08,115.29,115.07,115.23,66790.0,98.2815,98.4609,98.273,98.4096,66790.0
2020-02-20 10:05:00,115.25,115.36,115.21,115.31,82526.0,98.4267,98.5206,98.3925,98.4779,82526.0
2020-02-20 10:10:00,115.31,115.41,115.26,115.27,64023.0,98.4779,98.5633,98.4352,98.4438,64023.0
2020-02-20 10:15:00,115.25,115.34,114.98,115.03,72349.0,98.4267,98.5036,98.1961,98.2388,72349.0
2020-02-20 10:20:00,115.01,115.07,114.99,115.05,31243.0,98.2217,98.273,98.2047,98.2559,31243.0
2020-02-20 10:25:00,115.06,115.17,114.97,115.0,48902.0,98.2644,98.3584,98.1876,98.2132,48902.0
2020-02-20 10:30:00,115.02,115.07,114.92,114.98,73252.0,98.2303,98.273,98.1449,98.1961,73252.0
2020-02-20 10:35:00,115.0,115.15,114.97,115.01,41615.0,98.2132,98.3413,98.1876,98.2217,41615.0
2020-02-20 10:40:00,115.0,115.18,115.0,115.09,31685.0,98.2132,98.3669,98.2132,98.2901,31685.0
2020-02-20 10:45:00,115.09,115.18,115.09,115.18,42566.0,98.2901,98.3669,98.2901,98.3669,42566.0
2020-02-20 10:50:00,115.18,115.19,115.01,115.05,45588.0,98.3669,98.3755,98.2217,98.2559,45588.0
2020-02-20 10:55:00,115.05,115.07,114.87,114.9,23614.0,98.2559,98.273,98.1022,98.1278,23614.0
2020-02-20 11:00:00,114.87,114.88,114.78,114.87,44636.0,98.1022,98.1107,98.0253,98.1022,44636.0
2020-02-20 11:05:00,114.86,114.93,114.79,114.88,27638.0,98.0936,98.1534,98.0338,98.1107,27638.0
2020-02-20 11:10:00,114.86,114.86,114.56,114.58,27355.0,98.0936,98.0936,97.8374,97.8545,27355.0
2020-02-20 11:15:00,114.57,114.62,114.49,114.52,31896.0,97.846,97.8887,97.7776,97.8033,31896.0
2020-02-20 11:20:00,114.5,114.54,114.36,114.44,38411.0,97.7862,97.8203,97.6666,97.7349,38411.0
2020-02-20 11:25:00,114.44,114.45,113.93,113.93,55253.0,97.7349,97.7435,97.2994,97.2994,55253.0
2020-02-20 11:30:00,113.95,114.02,113.22,113.38,113557.0,97.3165,97.3762,96.693,96.8297,113557.0
2020-02-20 11:35:00,113.47,113.62,113.32,113.52,74643.0,96.9065,97.0346,96.7784,96.9492,74643.0
2020-02-20 11:40:00,113.55,113.72,113.46,113.66,59701.0,96.9749,97.12,96.898,97.0688,59701.0
2020-02-20 11:45:00,113.64,113.76,113.61,113.63,27128.0,97.0517,97.1542,97.0261,97.0432,27128.0
2020-02-20 11:50:00,113.62,113.97,113.54,113.78,53439.0,97.0346,97.3335,96.9663,97.1713,53439.0
2020-02-20 11:55:00,113.8,113.95,113.71,113.74,37703.0,97.1884,97.3165,97.1115,97.1371,37703.0
2020-02-20 12:00:00,113.74,113.74,113.56,113.63,27612.0,97.1371,97.1371,96.9834,97.0432,27612.0
2020-02-20 12:05:00,113.61,113.66,113.44,113.45,26209.0,97.0261,97.0688,96.8809,96.8894,26209.0
2020-02-20 12:10:00,113.46,113.73,113.46,113.67,48223.0,96.898,97.1286,96.898,97.0773,48223.0
2020-02-20 12:15:00,113.67,113.67,113.45,113.52,36440.0,97.0773,97.0773,96.8894,96.9492,36440.0
2020-02-20 12:20:00,113.51,113.53,113.37,113.42,43440.0,96.9407,96.9578,96.8211,96.8638,43440.0
2020-02-20 12:25:00,113.45,113.61,113.31,113.38,34267.0,96.8894,97.0261,96.7699,96.8297,34267.0
2020-02-20 12:30:00,113.39,113.47,113.27,113.47,48649.0,96.8382,96.9065,96.7357,96.9065,48649.0
2020-02-20 12:35:00,113.47,113.68,113.45,113.61,22102.0,96.9065,97.0859,96.8894,97.0261,22102.0
2020-02-20 12:40:00,113.63,113.78,113.63,113.69,23212.0,97.0432,97.1713,97.0432,97.0944,23212.0
2020-02-20 12:45:00,113.69,113.69,113.54,113.55,22950.0,97.0944,97.0944,96.9663,96.9749,22950.0
2020-02-20 12:50:00,113.54,113.56,113.4,113.52,39397.0,96.9663,96.9834,96.8467,96.9492,39397.0
2020-02-20 12:55:00,113.55,113.77,113.55,113.75,13969.0,96.9749,97.1627,96.9749,97.1457,13969.0
2020-02-20 13:00:00,113.73,113.73,113.61,113.68,22062.0,97.1286,97.1286,97.0261,97.0859,22062.0
2020-02-20 13:05:00,113.66,113.89,113.64,113.87,18208.0,97.0688,97.2652,97.0517,97.2481,18208.0
2020-02-20 13:10:00,113.87,114.01,113.85,113.98,23920.0,97.2481,97.3677,97.2311,97.3421,23920.0
2020-02-20 13:15:00,113.98,113.99,113.66,113.68,49619.0,97.3421,97.3506,97.0688,97.0859,49619.0
2020-02-20 13:20:00,113.7,113.78,113.7,113.75,26919.0,97.103,97.1713,97.103,97.1457,26919.0
2020-02-20 13:25:00,113.75,113.76,113.71,113.74,24733.0,97.1457,97.1542,97.1115,97.1371,24733.0
2020-02-20 13:30:00,113.75,113.83,113.69,113.83,25058.0,97.1457,97.214,97.0944,97.214,25058.0
2020-02-20 13:35:00,113.82,113.82,113.57,113.72,38179.0,97.2054,97.2054,96.9919,97.12,38179.0
2020-02-20 13:40:00,113.71,113.74,113.66,113.68,16193.0,97.1115,97.1371,97.0688,97.0859,16193.0
2020-02-20 13:45:00,113.68,113.75,113.66,113.71,22004.0,97.0859,97.1457,97.0688,97.1115,22004.0
2020-02-20 13:50:00,113.71,113.75,113.65,113.65,29333.0,97.1115,97.1457,97.0603,97.0603,29333.0
2020-02-20 13:55:00,113.67,113.67,113.54,113.62,28274.0,97.0773,97.0773,96.9663,97.0346,28274.0
2020-02-20 14:00:00,113.64,113.66,113.53,113.58,50964.0,97.0517,97.0688,96.9578,97.0005,50964.0
2020-02-20 14:05:00,113.61,113.66,113.48,113.52,42158.0,97.0261,97.0688,96.9151,96.9492,42158.0
2020-02-20 14:10:00,113.53,113.73,113.52,113.7,20073.0,96.9578,97.1286,96.9492,97.103,20073.0
2020-02-20 14:15:00,113.7,113.73,113.67,113.7,37208.0,97.103,97.1286,97.0773,97.103,37208.0
2020-02-20 14:20:00,113.7,113.89,113.67,113.88,27708.0,97.103,97.2652,97.0773,97.2567,27708.0
2020-02-20 14:25:00,113.88,113.89,113.72,113.75,19995.0,97.2567,97.2652,97.12,97.1457,19995.0
2020-02-20 14:30:00,113.76,113.77,113.61,113.72,47100.0,97.1542,97.1627,97.0261,97.12,47100.0
2020-02-20 14:35:00,113.7,113.74,113.6,113.71,48459.0,97.103,97.1371,97.0176,97.1115,48459.0
2020-02-20 14:40:00,113.71,113.8,113.65,113.67,25957.0,97.1115,97.1884,97.0603,97.0773,25957.0
2020-02-20 14:45:00,113.69,113.72,113.64,113.69,36814.0,97.0944,97.12,97.0517,97.0944,36814.0
2020-02-20 14:50:00,113.68,113.68,113.5,113.64,32065.0,97.0859,97.0859,96.9322,97.0517,32065.0
2020-02-20 14:55:00,113.64,113.74,113.63,113.7,33290.0,97.0517,97.1371,97.0432,97.103,33290.0
2020-02-20 15:00:00,113.72,113.76,113.64,113.72,30675.0,97.12,97.1542,97.0517,97.12,30675.0
2020-02-20 15:05:00,113.75,113.81,113.64,113.68,24745.0,97.1457,97.1969,97.0517,97.0859,24745.0
2020-02-20 15:10:00,113.67,113.67,113.51,113.52,24194.0,97.0773,97.0773,96.9407,96.9492,24194.0
2020-02-20 15:15:00,113.52,113.61,113.45,113.61,28247.0,96.9492,97.0261,96.8894,97.0261,28247.0
2020-02-20 15:20:00,113.62,113.82,113.61,113.78,33185.0,97.0346,97.2054,97.0261,97.1713,33185.0
2020-02-20 15:25:00,113.78,113.82,113.72,113.75,31109.0,97.1713,97.2054,97.12,97.1457,31109.0
2020-02-20 15:30:00,113.75,113.84,113.72,113.81,65213.0,97.1457,97.2225,97.12,97.1969,65213.0
2020-02-20 15:35:00,113.82,113.85,113.73,113.73,48247.0,97.2054,97.2311,97.1286,97.1286,48247.0
2020-02-20 15:40:00,113.74,113.93,113.72,113.92,50496.0,97.1371,97.2994,97.12,97.2908,50496.0
2020-02-20 15:45:00,113.92,113.92,113.76,113.78,59255.0,97.2908,97.2908,97.1542,97.1713,59255.0
2020-02-20 15:50:00,113.77,113.86,113.74,113.83,89981.0,97.1627,97.2396,97.1371,97.214,89981.0
2020-02-20 15:55:00,113.81,114.03,113.81,113.85,168450.0,97.1969,97.3848,97.1969,97.2311,168450.0
2020-02-21 09:30:00,113.59,113.79,113.34,113.41,312775.0,97.009,97.1798,96.7955,96.8553,312775.0
2020-02-21 09:35:00,113.44,113.61,113.33,113.58,43585.0,96.8809,97.0261,96.787,97.0005,43585.0
2020-02-21 09:40:00,113.54,113.6,113.44,113.57,43791.0,96.9663,97.0176,96.8809,96.9919,43791.0
2020-02-21 09:45:00,113.55,113.81,113.41,113.79,91062.0,96.9749,97.1969,96.8553,97.1798,91062.0
2020-02-21 09:50:00,113.81,113.86,113.35,113.35,46658.0,97.1969,97.2396,96.804,96.804,46658.0
2020-02-21 09:55:00,113.33,113.35,113.0,113.06,36307.0,96.787,96.804,96.5051,96.5564,36307.0
2020-02-21 10:00:00,113.03,113.44,113.0,113.31,45662.0,96.5308,96.8809,96.5051,96.7699,45662.0
2020-02-21 10:05:00,113.3,113.59,113.3,113.48,27095.0,96.7613,97.009,96.7613,96.9151,27095.0
2020-02-21 10:10:00,113.48,113.59,113.28,113.4,31635.0,96.9151,97.009,96.7443,96.8467,31635.0
2020-02-21 10:15:00,113.42,113.57,113.39,113.48,29407.0,96.8638,96.9919,96.8382,96.9151,29407.0
2020-02-21 10:20:00,113.5,113.64,113.46,113.49,35860.0,96.9322,97.0517,96.898,96.9236,35860.0
2020-02-21 10:25:00,113.5,113.53,113.34,113.37,22345.0,96.9322,96.9578,96.7955,96.8211,22345.0
2020-02-21 10:30:00,113.38,113.4,113.29,113.33,18927.0,96.8297,96.8467,96.7528,96.787,18927.0
2020-02-21 10:35:00,113.34,113.43,113.28,113.37,46405.0,96.7955,96.8724,96.7443,96.8211,46405.0
2020-02-21 10:40:00,113.36,113.42,113.28,113.42,22266.0,96.8126,96.8638,96.7443,96.8638,22266.0
2020-02-21 10:45:00,113.4,113.48,113.3,113.46,24344.0,96.8467,96.9151,96.7613,96.898,24344.0
2020-02-21 10:50:00,113.45,113.6,113.43,113.56,31959.0,96.8894,97.0176,96.8724,96.9834,31959.0
2020-02-21 10:55:00,113.55,113.63,113.51,113.54,45861.0,96.9749,97.0432,96.9407,96.9663,45861.0
2020-02-21 11:00:00,113.54,113.56,113.46,113.46,59772.0,96.9663,96.9834,96.898,96.898,59772.0
2020-02-21 11:05:00,113.48,113.53,113.43,113.48,15401.0,96.9151,96.9578,96.8724,96.9151,15401.0
2020-02-21 11:10:00,113.48,113.48,113.26,113.29,24708.0,96.9151,96.9151,96.7272,96.7528,24708.0
2020-02-21 11:15:00,113.32,113.32,113.18,113.19,20075.0,96.7784,96.7784,96.6589,96.6674,20075.0
2020-02-21 11:20:00,113.2,113.26,113.12,113.2,32024.0,96.6759,96.7272,96.6076,96.6759,32024.0
2020-02-21 11:25:00,113.21,113.34,113.15,113.21,31195.0,96.6845,96.7955,96.6332,96.6845,31195.0
2020-02-21 11:30:00,113.23,113.43,113.22,113.43,33735.0,96.7016,96.8724,96.693,96.8724,33735.0
2020-02-21 11:35:00,113.46,113.48,113.3,113.34,24195.0,96.898,96.9151,96.7613,96.7955,24195.0
2020-02-21 11:40:00,113.33,113.36,113.12,113.22,41055.0,96.787,96.8126,96.6076,96.693,41055.0
2020-02-21 11:45:00,113.22,113.3,113.1,113.26,40238.0,96.693,96.7613,96.5905,96.7272,40238.0
2020-02-21 11:50:00,113.26,113.44,113.25,113.44,11910.0,96.7272,96.8809,96.7186,96.8809,11910.0
2020-02-21 11:55:00,113.43,113.44,113.25,113.26,16198.0,96.8724,96.8809,96.7186,96.7272,16198.0
2020-02-21 12:00:00,113.23,113.34,113.15,113.34,34908.0,96.7016,96.7955,96.6332,96.7955,34908.0
2020-02-21 12:05:00,113.37,113.42,113.21,113.26,28638.0,96.8211,96.8638,96.6845,96.7272,28638.0
2020-02-21 12:10:00,113.25,113.28,113.18,113.25,21302.0,96.7186,96.7443,96.6589,96.7186,21302.0
2020-02-21 12:15:00,113.24,113.32,113.2,113.3,15451.0,96.7101,96.7784,96.6759,96.7613,15451.0
2020-02-21 12:20:00,113.3,113.33,113.25,113.3,12316.0,96.7613,96.787,96.7186,96.7613,12316.0
2020-02-21 12:25:00,113.29,113.31,113.24,113.29,34886.0,96.7528,96.7699,96.7101,96.7528,34886.0
2020-02-21 12:30:00,113.29,113.32,113.12,113.17,20538.0,96.7528,96.7784,96.6076,96.6503,20538.0
2020-02-21 12:35:00,113.14,113.24,113.02,113.09,36267.0,96.6247,96.7101,96.5222,96.582,36267.0
2020-02-21 12:40:00,113.09,113.14,112.91,113.02,31752.0,96.582,96.6247,96.4283,96.5222,31752.0
2020-02-21 12:45:00,113.01,113.04,112.83,112.91,21385.0,96.5137,96.5393,96.36,96.4283,21385.0
2020-02-21 12:50:00,112.9,112.98,112.87,112.97,6485.0,96.4197,96.4881,96.3941,96.4795,6485.0
2020-02-21 12:55:00,112.97,113.03,112.96,112.96,11364.0,96.4795,96.5308,96.471,96.471,11364.0
2020-02-21 13:00:00,112.95,113.18,112.94,113.12,25476.0,96.4624,96.6589,96.4539,96.6076,25476.0
2020-02-21 13:05:00,113.1,113.19,113.05,113.11,13011.0,96.5905,96.6674,96.5478,96.5991,13011.0
2020-02-21 13:10:00,113.11,113.13,113.04,113.07,11095.0,96.5991,96.6162,96.5393,96.5649,11095.0
2020-02-21 13:15:00,113.08,113.16,113.06,113.1,13740.0,96.5735,96.6418,96.5564,96.5905,13740.0
2020-02-21 13:20:00,113.12,113.12,113.0,113.01,12756.0,96.6076,96.6076,96.5051,96.5137,12756.0
2020-02-21 13:25:00,113.03,113.11,112.99,113.0,13014.0,96.5308,96.5991,96.4966,96.5051,13014.0
2020-02-21 13:30:00,112.97,113.02,112.92,112.94,33744.0,96.4795,96.5222,96.4368,96.4539,33744.0
2020-02-21 13:35:00,112.93,112.97,112.86,112.91,19143.0,96.4454,96.4795,96.3856,96.4283,19143.0
2020-02-21 13:40:00,112.92,113.01,112.89,112.98,28690.0,96.4368,96.5137,96.4112,96.4881,28690.0
2020-02-21 13:45:00,112.96,112.99,112.85,112.88,41835.0,96.471,96.4966,96.377,96.4027,41835.0
2020-02-21 13:50:00,112.87,112.91,112.71,112.73,35508.0,96.3941,96.4283,96.2575,96.2745,35508.0
2020-02-21 13:55:00,112.74,112.96,112.73,112.96,19011.0,96.2831,96.471,96.2745,96.471,19011.0
2020-02-21 14:00:00,112.94,113.06,112.84,113.04,47948.0,96.4539,96.5564,96.3685,96.5393,47948.0
2020-02-21 14:05:00,112.99,113.22,112.99,113.21,33847.0,96.4966,96.693,96.4966,96.6845,33847.0
2020-02-21 14:10:00,113.21,113.23,112.97,112.97,60075.0,96.6845,96.7016,96.4795,96.4795,60075.0
2020-02-21 14:15:00,112.96,113.07,112.9,113.01,26614.0,96.471,96.5649,96.4197,96.5137,26614.0
2020-02-21 14:20:00,113.02,113.05,112.84,112.84,26869.0,96.5222,96.5478,96.3685,96.3685,26869.0
2020-02-21 14:25:00,112.86,113.01,112.84,112.89,37167.0,96.3856,96.5137,96.3685,96.4112,37167.0
2020-02-21 14:30:00,112.89,112.95,112.81,112.87,49021.0,96.4112,96.4624,96.3429,96.3941,49021.0
2020-02-21 14:35:00,112.87,112.94,112.75,112.83,29078.0,96.3941,96.4539,96.2916,96.36,29078.0
2020-02-21 14:40:00,112.85,112.98,112.83,112.9,24714.0,96.377,96.4881,96.36,96.4197,24714.0
2020-02-21 14:45:00,112.92,112.94,112.79,112.83,21533.0,96.4368,96.4539,96.3258,96.36,21533.0
2020-02-21 14:50:00,112.84,112.95,112.82,112.95,27751.0,96.3685,96.4624,96.3514,96.4624,27751.0
2020-02-21 14:55:00,112.94,113.06,112.91,112.98,23735.0,96.4539,96.5564,96.4283,96.4881,23735.0
2020-02-21 15:00:00,112.98,113.0,112.91,112.92,17268.0,96.4881,96.5051,96.4283,96.4368,17268.0
2020-02-21 15:05:00,112.91,112.96,112.86,112.95,17453.0,96.4283,96.471,96.3856,96.4624,17453.0
2020-02-21 15:10:00,112.95,113.0,112.93,112.93,17710.0,96.4624,96.5051,96.4454,96.4454,17710.0
2020-02-21 15:15:00,112.92,112.94,112.81,112.85,20160.0,96.4368,96.4539,96.3429,96.377,20160.0
2020-02-21 15:20:00,112.84,112.88,112.82,112.86,20030.0,96.3685,96.4027,96.3514,96.3856,20030.0
2020-02-21 15:25:00,112.85,112.9,112.75,112.78,71599.0,96.377,96.4197,96.2916,96.3173,71599.0
2020-02-21 15:30:00,112.78,112.84,112.67,112.68,60917.0,96.3173,96.3685,96.2233,96.2318,60917.0
2020-02-21 15:35:00,112.68,112.8,112.68,112.77,88098.0,96.2318,96.3343,96.2318,96.3087,88098.0
2020-02-21 15:40:00,112.77,112.81,112.72,112.75,144451.0,96.3087,96.3429,96.266,96.2916,144451.0
2020-02-21 15:45:00,112.76,113.04,112.73,113.04,169648.0,96.3002,96.5393,96.2745,96.5393,169648.0
2020-02-21 15:50:00,113.07,113.28,113.06,113.25,127139.0,96.5649,96.7443,96.5564,96.7186,127139.0
2020-02-21 15:55:00,113.25,113.34,113.15,113.29,327245.0,96.7186,96.7955,96.6332,96.7528,327245.0
2020-02-24 09:30:00,111.9,112.87,111.75,112.29,274381.0,95.5657,96.3941,95.4376,95.8988,274381.0
2020-02-24 09:35:00,112.25,112.7,112.08,112.59,58783.0,95.8646,96.2489,95.7194,96.155,58783.0
2020-02-24 09:40:00,112.55,112.58,112.2,112.53,47874.0,96.1208,96.1464,95.8219,96.1037,47874.0
2020-02-24 09:45:00,112.5,112.67,112.43,112.56,52881.0,96.0781,96.2233,96.0183,96.1294,52881.0
2020-02-24 09:50:00,112.57,112.69,112.28,112.55,57035.0,96.1379,96.2404,95.8902,96.1208,57035.0
2020-02-24 09:55:00,112.52,112.53,112.33,112.42,49442.0,96.0952,96.1037,95.9329,96.0098,49442.0
2020-02-24 10:00:00,112.4,112.66,112.28,112.43,59995.0,95.9927,96.2148,95.8902,96.0183,59995.0
2020-02-24 10:05:00,112.45,112.59,112.42,112.52,73607.0,96.0354,96.155,96.0098,96.0952,73607.0
2020-02-24 10:10:00,112.53,112.78,112.45,112.76,81046.0,96.1037,96.3173,96.0354,96.3002,81046.0
2020-02-24 10:15:00,112.74,112.83,112.68,112.78,47243.0,96.2831,96.36,96.2318,96.3173,47243.0
2020-02-24 10:20:00,112.78,112.8,112.67,112.73,48048.0,96.3173,96.3343,96.2233,96.2745,48048.0
2020-02-24 10:25:00,112.74,112.84,112.69,112.73,64027.0,96.2831,96.3685,96.2404,96.2745,64027.0
2020-02-24 10:30:00,112.73,112.77,112.56,112.59,31859.0,96.2745,96.3087,96.1294,96.155,31859.0
2020-02-24 10:35:00,112.6,112.66,112.46,112.6,35810.0,96.1635,96.2148,96.044,96.1635,35810.0
2020-02-24 10:40:00,112.59,112.59,112.41,112.45,38205.0,96.155,96.155,96.0013,96.0354,38205.0
2020-02-24 10:45:00,112.43,112.44,112.33,112.35,50241.0,96.0183,96.0269,95.9329,95.95,50241.0
2020-02-24 10:50:00,112.35,112.53,112.34,112.52,39793.0,95.95,96.1037,95.9415,96.0952,39793.0
2020-02-24 10:55:00,112.5,112.6,112.46,112.5,29493.0,96.0781,96.1635,96.044,96.0781,29493.0
2020-02-24 11:00:00,112.51,112.56,112.19,112.27,34253.0,96.0867,96.1294,95.8134,95.8817,34253.0
2020-02-24 11:05:00,112.28,112.28,112.07,112.1,25265.0,95.8902,95.8902,95.7109,95.7365,25265.0
2020-02-24 11:10:00,112.11,112.2,112.08,112.08,37835.0,95.7451,95.8219,95.7194,95.7194,37835.0
2020-02-24 11:15:00,112.09,112.28,111.94,111.97,57901.0,95.728,95.8902,95.5999,95.6255,57901.0
2020-02-24 11:20:00,111.97,112.05,111.91,111.91,21931.0,95.6255,95.6938,95.5742,95.5742,21931.0
2020-02-24 11:25:00,111.9,111.98,111.79,111.93,20977.0,95.5657,95.634,95.4718,95.5913,20977.0
2020-02-24 11:30:00,111.96,112.02,111.88,111.9,20949.0,95.6169,95.6682,95.5486,95.5657,20949.0
2020-02-24 11:35:00,111.93,112.05,111.82,111.97,24407.0,95.5913,95.6938,95.4974,95.6255,24407.0
2020-02-24 11:40:00,111.95,111.95,111.58,111.66,33691.0,95.6084,95.6084,95.2924,95.3607,33691.0
2020-02-24 11:45:00,111.65,111.78,111.58,111.71,45818.0,95.3522,95.4632,95.2924,95.4034,45818.0
2020-02-24 11:50:00,111.73,111.84,111.72,111.78,21928.0,95.4205,95.5145,95.412,95.4632,21928.0
2020-02-24 11:55:00,111.78,111.97,111.74,111.83,29061.0,95.4632,95.6255,95.4291,95.5059,29061.0
2020-02-24 12:00:00,111.8,111.83,111.56,111.58,32545.0,95.4803,95.5059,95.2753,95.2924,32545.0
2020-02-24 12:05:00,111.58,111.59,111.31,111.31,30391.0,95.2924,95.301,95.0618,95.0618,30391.0
2020-02-24 12:10:00,111.31,111.43,111.31,111.34,17874.0,95.0618,95.1643,95.0618,95.0875,17874.0
2020-02-24 12:15:00,111.34,111.44,111.28,111.44,31161.0,95.0875,95.1729,95.0362,95.1729,31161.0
2020-02-24 12:20:00,111.42,111.46,111.38,111.38,19394.0,95.1558,95.1899,95.1216,95.1216,19394.0
2020-02-24 12:25:00,111.38,111.43,111.24,111.26,27895.0,95.1216,95.1643,95.002,95.0191,27895.0
2020-02-24 12:30:00,111.25,111.27,111.16,111.22,23571.0,95.0106,95.0277,94.9337,94.985,23571.0
2020-02-24 12:35:00,111.23,111.54,111.23,111.53,25386.0,94.9935,95.2583,94.9935,95.2497,25386.0
2020-02-24 12:40:00,111.51,111.55,111.44,111.45,21641.0,95.2326,95.2668,95.1729,95.1814,21641.0
2020-02-24 12:45:00,111.46,111.52,111.37,111.47,23475.0,95.1899,95.2412,95.1131,95.1985,23475.0
2020-02-24 12:50:00,111.46,111.5,111.37,111.39,24121.0,95.1899,95.2241,95.1131,95.1302,24121.0
2020-02-24 12:55:00,111.39,111.39,111.23,111.24,22418.0,95.1302,95.1302,94.9935,95.002,22418.0
2020-02-24 13:00:00,111.24,111.24,110.83,110.85,43028.0,95.002,95.002,94.6519,94.669,43028.0
2020-02-24 13:05:00,110.85,111.0,110.83,110.88,25276.0,94.669,94.7971,94.6519,94.6946,25276.0
2020-02-24 13:10:00,110.87,110.87,110.72,110.8,27705.0,94.6861,94.6861,94.558,94.6263,27705.0
2020-02-24 13:15:00,110.8,110.9,110.7,110.87,24904.0,94.6263,94.7117,94.5409,94.6861,24904.0
2020-02-24 13:20:00,110.86,111.11,110.86,111.02,21972.0,94.6775,94.891,94.6775,94.8142,21972.0
2020-02-24 13:25:00,111.02,111.36,110.99,111.36,19287.0,94.8142,95.1045,94.7885,95.1045,19287.0
2020-02-24 13:30:00,111.32,111.45,111.25,111.45,24999.0,95.0704,95.1814,95.0106,95.1814,24999.0
2020-02-24 13:35:00,111.42,111.52,111.39,111.46,24202.0,95.1558,95.2412,95.1302,95.1899,24202.0
2020-02-24 13:40:00,111.45,111.45,111.34,111.4,22832.0,95.1814,95.1814,95.0875,95.1387,22832.0
2020-02-24 13:45:00,111.4,111.53,111.36,111.43,25436.0,95.1387,95.2497,95.1045,95.1643,25436.0
2020-02-24 13:50:00,111.42,111.47,111.36,111.44,24464.0,95.1558,95.1985,95.1045,95.1729,24464.0
2020-02-24 13:55:00,111.46,111.55,111.36,111.53,20434.0,95.1899,95.2668,95.1045,95.2497,20434.0
2020-02-24 14:00:00,111.51,111.6,111.49,111.5,17982.0,95.2326,95.3095,95.2156,95.2241,17982.0
2020-02-24 14:05:00,111.52,111.57,111.37,111.45,22765.0,95.2412,95.2839,95.1131,95.1814,22765.0
2020-02-24 14:10:00,111.46,111.5,111.38,111.39,22838.0,95.1899,95.2241,95.1216,95.1302,22838.0
2020-02-24 14:15:00,111.4,111.48,111.32,111.44,20663.0,95.1387,95.207,95.0704,95.1729,20663.0
2020-02-24 14:20:00,111.44,111.58,111.44,111.58,18806.0,95.1729,95.2924,95.1729,95.2924,18806.0
2020-02-24 14:25:00,111.59,111.86,111.56,111.76,26038.0,95.301,95.5315,95.2753,95.4461,26038.0
2020-02-24 14:30:00,111.77,111.8,111.59,111.63,29097.0,95.4547,95.4803,95.301,95.3351,29097.0
2020-02-24 14:35:00,111.6,111.76,111.55,111.74,21506.0,95.3095,95.4461,95.2668,95.4291,21506.0
2020-02-24 14:40:00,111.73,111.77,111.66,111.74,20919.0,95.4205,95.4547,95.3607,95.4291,20919.0
2020-02-24 14:45:00,111.75,111.81,111.7,111.78,25514.0,95.4376,95.4888,95.3949,95.4632,25514.0
2020-02-24 14:50:00,111.78,111.97,111.71,111.97,32199.0,95.4632,95.6255,95.4034,95.6255,32199.0
2020-02-24 14:55:00,111.96,112.09,111.88,112.04,31908.0,95.6169,95.728,95.5486,95.6853,31908.0
2020-02-24 15:00:00,112.05,112.14,111.94,112.12,32054.0,95.6938,95.7707,95.5999,95.7536,32054.0
2020-02-24 15:05:00,112.13,112.15,112.06,112.08,22478.0,95.7621,95.7792,95.7024,95.7194,22478.0
2020-02-24 15:10:00,112.07,112.08,111.84,111.9,29451.0,95.7109,95.7194,95.5145,95.5657,29451.0
2020-02-24 15:15:00,111.9,111.98,111.8,111.94,33178.0,95.5657,95.634,95.4803,95.5999,33178.0
2020-02-24 15:20:00,111.96,112.07,111.91,112.0,39194.0,95.6169,95.7109,95.5742,95.6511,39194.0
2020-02-24 15:25:00,112.01,112.06,111.93,111.93,44258.0,95.6596,95.7024,95.5913,95.5913,44258.0
2020-02-24 15:30:00,111.93,112.02,111.86,111.9,53036.0,95.5913,95.6682,95.5315,95.5657,53036.0
2020-02-24 15:35:00,111.9,111.93,111.72,111.72,61177.0,95.5657,95.5913,95.412,95.412,61177.0
2020-02-24 15:40:00,111.71,111.71,111.56,111.63,67348.0,95.4034,95.4034,95.2753,95.3351,67348.0
2020-02-24 15:45:00,111.63,111.91,111.58,111.85,81649.0,95.3351,95.5742,95.2924,95.523,81649.0
2020-02-24 15:50:00,111.82,111.85,111.4,111.46,90091.0,95.4974,95.523,95.1387,95.1899,90091.0
2020-02-24 15:55:00,111.46,111.5,111.32,111.33,208417.0,95.1899,95.2241,95.0704,95.0789,208417.0
2020-02-25 09:30:00,111.66,111.91,111.18,111.31,107518.0,95.3607,95.5742,94.9508,95.0618,107518.0
2020-02-25 09:35:00,111.27,111.64,111.27,111.38,37196.0,95.0277,95.3437,95.0277,95.1216,37196.0
2020-02-25 09:40:00,111.33,111.37,110.98,111.17,26714.0,95.0789,95.1131,94.78,94.9423,26714.0
2020-02-25 09:45:00,111.17,111.21,110.93,111.02,22752.0,94.9423,94.9764,94.7373,94.8142,22752.0
2020-02-25 09:50:00,110.99,111.3,110.88,111.26,35605.0,94.7885,95.0533,94.6946,95.0191,35605.0
2020-02-25 09:55:00,111.28,111.34,111.16,111.25,25050.0,95.0362,95.0875,94.9337,95.0106,25050.0
2020-02-25 10:00:00,111.25,111.33,111.1,111.13,29529.0,95.0106,95.0789,94.8825,94.9081,29529.0
2020-02-25 10:05:00,111.1,111.44,111.1,111.38,37172.0,94.8825,95.1729,94.8825,95.1216,37172.0
2020-02-25 10:10:00,111.34,111.34,111.06,111.1,40372.0,95.0875,95.0875,94.8483,94.8825,40372.0
2020-02-25 10:15:00,111.11,111.16,110.98,111.08,35227.0,94.891,94.9337,94.78,94.8654,35227.0
2020-02-25 10:20:00,111.06,111.06,110.61,110.61,35998.0,94.8483,94.8483,94.464,94.464,35998.0
2020-02-25 10:25:00,110.62,110.66,110.4,110.47,31390.0,94.4726,94.5067,94.2847,94.3444,31390.0
2020-02-25 10:30:00,110.45,110.68,110.23,110.65,43911.0,94.3274,94.5238,94.1395,94.4982,43911.0
2020-02-25 10:35:00,110.62,110.78,110.53,110.66,26549.0,94.4726,94.6092,94.3957,94.5067,26549.0
2020-02-25 10:40:00,110.61,110.89,110.51,110.88,24474.0,94.464,94.7031,94.3786,94.6946,24474.0
2020-02-25 10:45:00,110.85,110.94,110.48,110.53,21768.0,94.669,94.7458,94.353,94.3957,21768.0
2020-02-25 10:50:00,110.54,110.55,110.1,110.3,38923.0,94.4042,94.4128,94.0285,94.1993,38923.0
2020-02-25 10:55:00,110.32,110.55,110.21,110.55,37192.0,94.2163,94.4128,94.1224,94.4128,37192.0
2020-02-25 11:00:00,110.55,110.74,110.38,110.39,40388.0,94.4128,94.575,94.2676,94.2761,40388.0
2020-02-25 11:05:00,110.4,110.63,110.21,110.44,46467.0,94.2847,94.4811,94.1224,94.3188,46467.0
2020-02-25 11:10:00,110.44,110.63,110.43,110.51,21691.0,94.3188,94.4811,94.3103,94.3786,21691.0
2020-02-25 11:15:00,110.47,110.51,110.0,110.23,134782.0,94.3444,94.3786,93.9431,94.1395,134782.0
2020-02-25 11:20:00,110.26,110.36,110.1,110.26,52310.0,94.1651,94.2505,94.0285,94.1651,52310.0
2020-02-25 11:25:00,110.25,110.41,110.15,110.34,24821.0,94.1566,94.2932,94.0712,94.2334,24821.0
2020-02-25 11:30:00,110.34,110.65,110.25,110.54,37732.0,94.2334,94.4982,94.1566,94.4042,37732.0
2020-02-25 11:35:00,110.55,110.94,110.44,110.92,56982.0,94.4128,94.7458,94.3188,94.7288,56982.0
2020-02-25 11:40:00,110.95,110.95,110.42,110.43,26113.0,94.7544,94.7544,94.3017,94.3103,26113.0
2020-02-25 11:45:00,110.45,110.81,110.43,110.78,15758.0,94.3274,94.6348,94.3103,94.6092,15758.0
2020-02-25 11:50:00,110.79,110.79,110.68,110.71,24321.0,94.6177,94.6177,94.5238,94.5494,24321.0
2020-02-25 11:55:00,110.73,110.74,110.63,110.71,26553.0,94.5665,94.575,94.4811,94.5494,26553.0
2020-02-25 12:00:00,110.71,110.8,110.59,110.64,31842.0,94.5494,94.6263,94.4469,94.4896,31842.0
2020-02-25 12:05:00,110.68,110.71,110.56,110.65,16253.0,94.5238,94.5494,94.4213,94.4982,16253.0
2020-02-25 12:10:00,110.63,110.73,110.61,110.62,15307.0,94.4811,94.5665,94.464,94.4726,15307.0
2020-02-25 12:15:00,110.6,110.61,110.38,110.43,22269.0,94.4555,94.464,94.2676,94.3103,22269.0
2020-02-25 12:20:00,110.42,110.48,110.33,110.35,27017.0,94.3017,94.353,94.2249,94.242,27017.0
2020-02-25 12:25:00,110.34,110.45,110.26,110.37,19219.0,94.2334,94.3274,94.1651,94.259,19219.0
2020-02-25 12:30:00,110.36,110.55,110.34,110.55,25797.0,94.2505,94.4128,94.2334,94.4128,25797.0
2020-02-25 12:35:00,110.54,110.56,110.49,110.54,14993.0,94.4042,94.4213,94.3615,94.4042,14993.0
2020-02-25 12:40:00,110.54,110.56,110.12,110.2,26840.0,94.4042,94.4213,94.0455,94.1139,26840.0
2020-02-25 12:45:00,110.19,110.19,109.84,109.93,76709.0,94.1053,94.1053,93.8064,93.8833,76709.0
2020-02-25 12:50:00,109.92,110.01,109.81,109.81,27332.0,93.8747,93.9516,93.7808,93.7808,27332.0
2020-02-25 12:55:00,109.81,109.82,109.58,109.64,28994.0,93.7808,93.7893,93.5844,93.6356,28994.0
2020-02-25 13:00:00,109.61,109.8,109.5,109.69,32076.0,93.61,93.7722,93.516,93.6783,32076.0
2020-02-25 13:05:00,109.68,109.79,109.59,109.74,17682.0,93.6698,93.7637,93.5929,93.721,17682.0
2020-02-25 13:10:00,109.76,109.94,109.74,109.77,23119.0,93.7381,93.8918,93.721,93.7466,23119.0
2020-02-25 13:15:00,109.77,109.79,109.43,109.53,17287.0,93.7466,93.7637,93.4563,93.5417,17287.0
2020-02-25 13:20:00,109.51,109.69,109.51,109.67,14908.0,93.5246,93.6783,93.5246,93.6612,14908.0
2020-02-25 13:25:00,109.69,109.79,109.6,109.72,22498.0,93.6783,93.7637,93.6014,93.7039,22498.0
2020-02-25 13:30:00,109.69,109.7,109.52,109.66,24085.0,93.6783,93.6868,93.5331,93.6527,24085.0
2020-02-25 13:35:00,109.68,109.68,109.5,109.58,26867.0,93.6698,93.6698,93.516,93.5844,26867.0
2020-02-25 13:40:00,109.57,109.83,109.52,109.77,23441.0,93.5758,93.7979,93.5331,93.7466,23441.0
2020-02-25 13:45:00,109.75,109.81,109.66,109.68,16242.0,93.7295,93.7808,93.6527,93.6698,16242.0
2020-02-25 13:50:00,109.67,109.86,109.57,109.66,34116.0,93.6612,93.8235,93.5758,93.6527,34116.0
2020-02-25 13:55:00,109.65,109.7,109.41,109.43,31629.0,93.6441,93.6868,93.4392,93.4563,31629.0
2020-02-25 14:00:00,109.42,109.46,109.1,109.22,36781.0,93.4477,93.4819,93.1744,93.2769,36781.0
2020-02-25 14:05:00,109.2,109.3,108.7,108.81,75809.0,93.2598,93.3452,92.8328,92.9268,75809.0
2020-02-25 14:10:00,108.85,109.31,108.82,109.29,31281.0,92.9609,93.3538,92.9353,93.3367,31281.0
2020-02-25 14:15:00,109.29,109.31,108.88,108.91,30516.0,93.3367,93.3538,92.9865,93.0122,30516.0
2020-02-25 14:20:00,108.92,109.11,108.88,108.9,25116.0,93.0207,93.183,92.9865,93.0036,25116.0
2020-02-25 14:25:00,108.92,109.03,108.7,108.73,55517.0,93.0207,93.1146,92.8328,92.8584,55517.0
2020-02-25 14:30:00,108.76,108.95,108.48,108.78,75214.0,92.8841,93.0463,92.6449,92.9011,75214.0
2020-02-25 14:35:00,108.73,108.84,108.52,108.52,40880.0,92.8584,92.9524,92.6791,92.6791,40880.0
2020-02-25 14:40:00,108.51,108.97,108.46,108.97,29010.0,92.6706,93.0634,92.6279,93.0634,29010.0
2020-02-25 14:45:00,108.96,109.31,108.86,109.2,55387.0,93.0549,93.3538,92.9695,93.2598,55387.0
2020-02-25 14:50:00,109.23,109.25,109.0,109.25,33743.0,93.2855,93.3025,93.089,93.3025,33743.0
2020-02-25 14:55:00,109.25,109.38,109.13,109.16,35822.0,93.3025,93.4136,93.2,93.2257,35822.0
2020-02-25 15:00:00,109.23,109.51,109.21,109.27,47027.0,93.2855,93.5246,93.2684,93.3196,47027.0
2020-02-25 15:05:00,109.26,109.55,109.22,109.31,51002.0,93.3111,93.5587,93.2769,93.3538,51002.0
2020-02-25 15:10:00,109.3,109.41,109.07,109.16,54611.0,93.3452,93.4392,93.1488,93.2257,54611.0
2020-02-25 15:15:00,109.15,109.33,109.05,109.13,55625.0,93.2171,93.3709,93.1317,93.2,55625.0
2020-02-25 15:20:00,109.13,109.2,108.58,108.75,74374.0,93.2,93.2598,92.7303,92.8755,74374.0
2020-02-25 15:25:00,108.74,108.97,108.6,108.85,34847.0,92.867,93.0634,92.7474,92.9609,34847.0
2020-02-25 15:30:00,108.81,108.84,108.26,108.55,97618.0,92.9268,92.9524,92.457,92.7047,97618.0
2020-02-25 15:35:00,108.51,108.55,108.32,108.51,69827.0,92.6706,92.7047,92.5083,92.6706,69827.0
2020-02-25 15:40:00,108.54,108.98,108.53,108.71,77086.0,92.6962,93.0719,92.6876,92.8414,77086.0
2020-02-25 15:45:00,108.72,109.11,108.7,108.72,67793.0,92.8499,93.183,92.8328,92.8499,67793.0
2020-02-25 15:50:00,108.73,108.84,108.5,108.66,94745.0,92.8584,92.9524,92.662,92.7987,94745.0
2020-02-25 15:55:00,108.65,108.85,108.5,108.54,400886.0,92.7901,92.9609,92.662,92.6962,400886.0
2020-02-26 09:30:00,109.43,109.73,109.23,109.31,165907.0,93.4563,93.7125,93.2855,93.3538,165907.0
2020-02-26 09:35:00,109.3,109.88,109.3,109.59,38981.0,93.3452,93.8406,93.3452,93.5929,38981.0
2020-02-26 09:40:00,109.61,110.09,109.53,110.04,62576.0,93.61,94.0199,93.5417,93.9772,62576.0
2020-02-26 09:45:00,110.02,110.07,109.58,109.71,33638.0,93.9601,94.0028,93.5844,93.6954,33638.0
2020-02-26 09:50:00,109.67,109.73,109.29,109.53,29905.0,93.6612,93.7125,93.3367,93.5417,29905.0
2020-02-26 09:55:00,109.5,109.5,109.05,109.1,17735.0,93.516,93.516,93.1317,93.1744,17735.0
2020-02-26 10:00:00,109.1,109.16,108.91,108.92,30122.0,93.1744,93.2257,93.0122,93.0207,30122.0
2020-02-26 10:05:00,108.89,108.95,108.58,108.74,56382.0,92.9951,93.0463,92.7303,92.867,56382.0
2020-02-26 10:10:00,108.76,109.0,108.53,108.99,50489.0,92.8841,93.089,92.6876,93.0805,50489.0
2020-02-26 10:15:00,108.99,109.51,108.99,109.4,66246.0,93.0805,93.5246,93.0805,93.4306,66246.0
2020-02-26 10:20:00,109.4,109.48,109.06,109.27,24745.0,93.4306,93.499,93.1403,93.3196,24745.0
2020-02-26 10:25:00,109.32,109.55,109.25,109.27,34035.0,93.3623,93.5587,93.3025,93.3196,34035.0
2020-02-26 10:30:00,109.29,109.55,109.17,109.55,21466.0,93.3367,93.5587,93.2342,93.5587,21466.0
2020-02-26 10:35:00,109.55,109.57,109.3,109.36,18730.0,93.5587,93.5758,93.3452,93.3965,18730.0
2020-02-26 10:40:00,109.36,109.69,109.36,109.53,25894.0,93.3965,93.6783,93.3965,93.5417,25894.0
2020-02-26 10:45:00,109.52,109.61,109.47,109.51,18218.0,93.5331,93.61,93.4904,93.5246,18218.0
2020-02-26 10:50:00,109.51,109.69,109.27,109.27,21155.0,93.5246,93.6783,93.3196,93.3196,21155.0
2020-02-26 10:55:00,109.29,109.35,109.11,109.29,33790.0,93.3367,93.3879,93.183,93.3367,33790.0
2020-02-26 11:00:00,109.3,109.46,109.26,109.46,27566.0,93.3452,93.4819,93.3111,93.4819,27566.0
2020-02-26 11:05:00,109.45,109.5,109.28,109.29,29234.0,93.4733,93.516,93.3282,93.3367,29234.0
2020-02-26 11:10:00,109.29,109.37,109.2,109.34,16628.0,93.3367,93.405,93.2598,93.3794,16628.0
2020-02-26 11:15:00,109.36,109.64,109.36,109.59,23201.0,93.3965,93.6356,93.3965,93.5929,23201.0
2020-02-26 11:20:00,109.6,109.75,109.56,109.75,18797.0,93.6014,93.7295,93.5673,93.7295,18797.0
2020-02-26 11:25:00,109.75,109.91,109.75,109.84,36898.0,93.7295,93.8662,93.7295,93.8064,36898.0
2020-02-26 11:30:00,109.82,109.82,109.48,109.59,22831.0,93.7893,93.7893,93.499,93.5929,22831.0
2020-02-26 11:35:00,109.58,109.61,109.34,109.56,13116.0,93.5844,93.61,93.3794,93.5673,13116.0
2020-02-26 11:40:00,109.54,109.57,109.26,109.3,20515.0,93.5502,93.5758,93.3111,93.3452,20515.0
2020-02-26 11:45:00,109.28,109.3,109.09,109.11,15770.0,93.3282,93.3452,93.1659,93.183,15770.0
2020-02-26 11:50:00,109.12,109.13,108.87,108.87,24991.0,93.1915,93.2,92.978,92.978,24991.0
2020-02-26 11:55:00,108.85,108.86,108.75,108.8,33045.0,92.9609,92.9695,92.8755,92.9182,33045.0
2020-02-26 12:00:00,108.81,108.84,108.53,108.58,27240.0,92.9268,92.9524,92.6876,92.7303,27240.0
2020-02-26 12:05:00,108.56,108.58,108.28,108.39,30225.0,92.7133,92.7303,92.4741,92.5681,30225.0
2020-02-26 12:10:00,108.34,108.43,108.09,108.13,24022.0,92.5254,92.6022,92.3119,92.346,24022.0
2020-02-26 12:15:00,108.14,108.2,107.93,108.2,67843.0,92.3546,92.4058,92.1752,92.4058,67843.0
2020-02-26 12:20:00,108.17,108.28,108.03,108.25,43492.0,92.3802,92.4741,92.2606,92.4485,43492.0
2020-02-26 12:25:00,108.25,108.26,108.09,108.19,23726.0,92.4485,92.457,92.3119,92.3973,23726.0
2020-02-26 12:30:00,108.23,108.49,108.23,108.49,21333.0,92.4314,92.6535,92.4314,92.6535,21333.0
2020-02-26 12:35:00,108.49,108.56,108.25,108.32,38988.0,92.6535,92.7133,92.4485,92.5083,38988.0
2020-02-26 12:40:00,108.32,108.34,108.14,108.14,20686.0,92.5083,92.5254,92.3546,92.3546,20686.0
2020-02-26 12:45:00,108.17,108.37,108.17,108.28,53842.0,92.3802,92.551,92.3802,92.4741,53842.0
2020-02-26 12:50:00,108.25,108.37,108.09,108.11,24325.0,92.4485,92.551,92.3119,92.3289,24325.0
2020-02-26 12:55:00,108.12,108.26,108.01,108.21,20620.0,92.3375,92.457,92.2435,92.4143,20620.0
2020-02-26 13:00:00,108.23,108.4,108.22,108.32,13057.0,92.4314,92.5766,92.4229,92.5083,13057.0
2020-02-26 13:05:00,108.33,108.36,108.01,108.01,16408.0,92.5168,92.5424,92.2435,92.2435,16408.0
2020-02-26 13:10:00,108.06,108.06,107.82,107.88,46317.0,92.2862,92.2862,92.0813,92.1325,46317.0
2020-02-26 13:15:00,107.89,108.07,107.88,107.94,20931.0,92.1411,92.2948,92.1325,92.1838,20931.0
2020-02-26 13:20:00,107.95,108.01,107.86,107.93,14218.0,92.1923,92.2435,92.1154,92.1752,14218.0
2020-02-26 13:25:00,107.95,108.03,107.83,107.92,25886.0,92.1923,92.2606,92.0898,92.1667,25886.0
2020-02-26 13:30:00,107.89,107.9,107.43,107.46,40026.0,92.1411,92.1496,91.7482,91.7738,40026.0
2020-02-26 13:35:00,107.48,107.52,107.11,107.12,34715.0,91.7909,91.8251,91.4749,91.4835,34715.0
2020-02-26 13:40:00,107.13,107.35,107.01,107.04,43237.0,91.492,91.6799,91.3895,91.4151,43237.0
2020-02-26 13:45:00,107.06,107.55,106.93,107.33,52288.0,91.4322,91.8507,91.3212,91.6628,52288.0
2020-02-26 13:50:00,107.3,107.4,107.12,107.12,30548.0,91.6372,91.7226,91.4835,91.4835,30548.0
2020-02-26 13:55:00,107.1,107.14,106.78,106.84,43830.0,91.4664,91.5005,91.1931,91.2443,43830.0
2020-02-26 14:00:00,106.85,107.22,106.75,106.97,47339.0,91.2529,91.5689,91.1675,91.3553,47339.0
2020-02-26 14:05:00,106.97,107.26,106.96,107.05,40861.0,91.3553,91.603,91.3468,91.4237,40861.0
2020-02-26 14:10:00,107.05,107.22,106.89,107.21,43303.0,91.4237,91.5689,91.287,91.5603,43303.0
2020-02-26 14:15:00,107.21,107.22,106.72,106.78,45108.0,91.5603,91.5689,91.1418,91.1931,45108.0
2020-02-26 14:20:00,106.82,106.92,106.75,106.92,62595.0,91.2272,91.3126,91.1675,91.3126,62595.0
2020-02-26 14:25:00,106.95,107.17,106.8,106.81,29853.0,91.3383,91.5262,91.2102,91.2187,29853.0
2020-02-26 14:30:00,106.83,106.94,106.67,106.73,48418.0,91.2358,91.3297,91.0991,91.1504,48418.0
2020-02-26 14:35:00,106.74,106.98,106.67,106.77,46514.0,91.1589,91.3639,91.0991,91.1845,46514.0
2020-02-26 14:40:00,106.78,106.8,106.26,106.4,41504.0,91.1931,91.2102,90.749,90.8686,41504.0
2020-02-26 14:45:00,106.42,106.65,106.28,106.6,45996.0,90.8856,91.0821,90.7661,91.0394,45996.0
2020-02-26 14:50:00,106.57,106.6,106.39,106.55,37673.0,91.0137,91.0394,90.86,90.9967,37673.0
2020-02-26 14:55:00,106.52,106.65,106.3,106.32,46475.0,90.971,91.0821,90.7832,90.8002,46475.0
2020-02-26 15:00:00,106.36,106.67,106.34,106.44,40165.0,90.8344,91.0991,90.8173,90.9027,40165.0
2020-02-26 15:05:00,106.46,106.55,106.31,106.52,26979.0,90.9198,90.9967,90.7917,90.971,26979.0
2020-02-26 15:10:00,106.55,106.71,106.46,106.63,23526.0,90.9967,91.1333,90.9198,91.065,23526.0
2020-02-26 15:15:00,106.65,106.93,106.61,106.74,32959.0,91.0821,91.3212,91.0479,91.1589,32959.0
2020-02-26 15:20:00,106.73,106.79,106.35,106.35,37929.0,91.1504,91.2016,90.8259,90.8259,37929.0
2020-02-26 15:25:00,106.32,106.4,106.17,106.3,44092.0,90.8002,90.8686,90.6721,90.7832,44092.0
2020-02-26 15:30:00,106.32,106.41,106.13,106.16,51905.0,90.8002,90.8771,90.638,90.6636,51905.0
2020-02-26 15:35:00,106.15,106.44,106.13,106.44,67607.0,90.655,90.9027,90.638,90.9027,67607.0
2020-02-26 15:40:00,106.47,106.5,106.25,106.34,56394.0,90.9283,90.954,90.7404,90.8173,56394.0
2020-02-26 15:45:00,106.34,106.43,106.22,106.27,66203.0,90.8173,90.8942,90.7148,90.7575,66203.0
2020-02-26 15:50:00,106.25,106.37,106.17,106.27,98650.0,90.7404,90.8429,90.6721,90.7575,98650.0
2020-02-26 15:55:00,106.28,106.3,106.03,106.14,277634.0,90.7661,90.7832,90.5526,90.6465,277634.0
2020-02-27 09:30:00,104.84,105.32,104.2,105.02,226639.0,89.5363,89.9462,88.9897,89.69,226639.0
2020-02-27 09:35:00,104.96,105.55,104.92,105.33,78963.0,89.6388,90.1426,89.6046,89.9547,78963.0
2020-02-27 09:40:00,105.26,105.35,104.32,104.59,64589.0,89.895,89.9718,89.0922,89.3228,64589.0
2020-02-27 09:45:00,104.58,104.65,104.16,104.51,61910.0,89.3142,89.374,88.9555,89.2544,61910.0
2020-02-27 09:50:00,104.52,104.88,104.42,104.77,48544.0,89.263,89.5704,89.1776,89.4765,48544.0
2020-02-27 09:55:00,104.79,105.17,104.52,104.61,54218.0,89.4936,89.8181,89.263,89.3398,54218.0
2020-02-27 10:00:00,104.65,104.89,104.03,104.09,65596.0,89.374,89.579,88.8445,88.8957,65596.0
2020-02-27 10:05:00,104.11,104.23,103.86,104.06,74784.0,88.9128,89.0153,88.6993,88.8701,74784.0
2020-02-27 10:10:00,104.06,104.2,103.88,104.14,77157.0,88.8701,88.9897,88.7164,88.9385,77157.0
2020-02-27 10:15:00,104.15,104.18,103.7,103.85,62733.0,88.947,88.9726,88.5627,88.6908,62733.0
2020-02-27 10:20:00,103.85,103.98,103.41,103.64,76868.0,88.6908,88.8018,88.315,88.5114,76868.0
2020-02-27 10:25:00,103.65,103.7,103.34,103.49,95262.0,88.52,88.5627,88.2552,88.3833,95262.0
2020-02-27 10:30:00,103.51,103.52,103.14,103.35,81951.0,88.4004,88.409,88.0844,88.2638,81951.0
2020-02-27 10:35:00,103.38,104.06,103.33,104.02,62968.0,88.2894,88.8701,88.2467,88.836,62968.0
2020-02-27 10:40:00,104.0,104.03,103.55,103.56,63112.0,88.8189,88.8445,88.4346,88.4431,63112.0
2020-02-27 10:45:00,103.61,104.33,103.58,104.27,64609.0,88.4858,89.1007,88.4602,89.0495,64609.0
2020-02-27 10:50:00,104.27,104.61,104.12,104.26,74359.0,89.0495,89.3398,88.9214,89.0409,74359.0
2020-02-27 10:55:00,104.25,104.77,104.04,104.77,64265.0,89.0324,89.4765,88.853,89.4765,64265.0
2020-02-27 11:00:00,104.8,104.97,104.65,104.76,76857.0,89.5021,89.6473,89.374,89.4679,76857.0
2020-02-27 11:05:00,104.77,105.1,104.69,105.05,74255.0,89.4765,89.7583,89.4082,89.7156,74255.0
2020-02-27 11:10:00,105.02,105.03,104.23,104.56,76590.0,89.69,89.6985,89.0153,89.2971,76590.0
2020-02-27 11:15:00,104.6,104.72,104.47,104.7,162289.0,89.3313,89.4338,89.2203,89.4167,162289.0
2020-02-27 11:20:00,104.69,104.69,104.04,104.1,103844.0,89.4082,89.4082,88.853,88.9043,103844.0
2020-02-27 11:25:00,104.1,104.14,103.85,103.96,59999.0,88.9043,88.9385,88.6908,88.7847,59999.0
2020-02-27 11:30:00,103.97,104.27,103.9,104.03,80946.0,88.7933,89.0495,88.7335,88.8445,80946.0
2020-02-27 11:35:00,104.04,104.13,103.54,103.6,83927.0,88.853,88.9299,88.426,88.4773,83927.0
2020-02-27 11:40:00,103.56,103.83,103.5,103.66,64451.0,88.4431,88.6737,88.3919,88.5285,64451.0
2020-02-27 11:45:00,103.62,103.95,103.35,103.9,41261.0,88.4944,88.7762,88.2638,88.7335,41261.0
2020-02-27 11:50:00,103.86,104.14,103.79,104.09,31802.0,88.6993,88.9385,88.6395,88.8957,31802.0
2020-02-27 11:55:00,104.12,104.44,103.95,104.39,41537.0,88.9214,89.1947,88.7762,89.152,41537.0
2020-02-27 12:00:00,104.35,104.5,104.13,104.32,20649.0,89.1178,89.2459,88.9299,89.0922,20649.0
2020-02-27 12:05:00,104.33,104.78,104.24,104.71,31765.0,89.1007,89.485,89.0239,89.4252,31765.0
2020-02-27 12:10:00,104.72,104.88,104.69,104.85,38258.0,89.4338,89.5704,89.4082,89.5448,38258.0
2020-02-27 12:15:00,104.87,105.02,104.67,104.99,72115.0,89.5619,89.69,89.3911,89.6644,72115.0
2020-02-27 12:20:00,104.99,105.0,104.33,104.49,55274.0,89.6644,89.6729,89.1007,89.2374,55274.0
2020-02-27 12:25:00,104.46,104.79,104.46,104.74,32605.0,89.2117,89.4936,89.2117,89.4509,32605.0
2020-02-27 12:30:00,104.75,105.02,104.68,104.8,33697.0,89.4594,89.69,89.3996,89.5021,33697.0
2020-02-27 12:35:00,104.82,105.27,104.82,105.23,32382.0,89.5192,89.9035,89.5192,89.8693,32382.0
2020-02-27 12:40:00,105.22,105.24,104.89,104.89,30639.0,89.8608,89.8779,89.579,89.579,30639.0
2020-02-27 12:45:00,104.93,105.05,104.74,105.01,18549.0,89.6131,89.7156,89.4509,89.6815,18549.0
2020-02-27 12:50:00,105.03,105.23,104.87,105.13,24575.0,89.6985,89.8693,89.5619,89.7839,24575.0
2020-02-27 12:55:00,105.12,105.18,104.72,104.72,17720.0,89.7754,89.8266,89.4338,89.4338,17720.0
2020-02-27 13:00:00,104.7,105.11,104.63,105.1,28982.0,89.4167,89.7669,89.3569,89.7583,28982.0
2020-02-27 13:05:00,105.1,105.25,104.96,105.22,21248.0,89.7583,89.8864,89.6388,89.8608,21248.0
2020-02-27 13:10:00,105.21,105.36,105.19,105.32,13943.0,89.8523,89.9804,89.8352,89.9462,13943.0
2020-02-27 13:15:00,105.34,105.37,105.0,105.02,19973.0,89.9633,89.9889,89.6729,89.69,19973.0
2020-02-27 13:20:00,105.02,105.06,104.79,104.85,18457.0,89.69,89.7242,89.4936,89.5448,18457.0
2020-02-27 13:25:00,104.86,104.97,104.63,104.66,29967.0,89.5534,89.6473,89.3569,89.3825,29967.0
2020-02-27 13:30:00,104.67,104.72,104.49,104.51,28042.0,89.3911,89.4338,89.2374,89.2544,28042.0
2020-02-27 13:35:00,104.5,104.52,104.01,104.1,34226.0,89.2459,89.263,88.8274,88.9043,34226.0
2020-02-27 13:40:00,104.16,104.22,103.33,103.53,29117.0,88.9555,89.0068,88.2467,88.4175,29117.0
2020-02-27 13:45:00,103.64,104.01,103.53,103.87,21569.0,88.5114,88.8274,88.4175,88.7079,21569.0
2020-02-27 13:50:00,103.9,104.25,103.67,104.15,32482.0,88.7335,89.0324,88.5371,88.947,32482.0
2020-02-27 13:55:00,104.21,104.28,103.61,103.71,33539.0,88.9982,89.058,88.4858,88.5712,33539.0
2020-02-27 14:00:00,103.69,103.89,103.56,103.83,42919.0,88.5541,88.7249,88.4431,88.6737,42919.0
2020-02-27 14:05:00,103.83,103.85,103.41,103.44,63831.0,88.6737,88.6908,88.315,88.3406,63831.0
2020-02-27 14:10:00,103.43,103.63,103.35,103.61,28894.0,88.3321,88.5029,88.2638,88.4858,28894.0
2020-02-27 14:15:00,103.61,103.75,103.2,103.21,33649.0,88.4858,88.6054,88.1357,88.1442,33649.0
2020-02-27 14:20:00,103.18,103.38,103.16,103.28,56443.0,88.1186,88.2894,88.1015,88.204,56443.0
2020-02-27 14:25:00,103.25,103.58,103.23,103.48,78043.0,88.1784,88.4602,88.1613,88.3748,78043.0
2020-02-27 14:30:00,103.48,103.58,103.27,103.27,66438.0,88.3748,88.4602,88.1954,88.1954,66438.0
2020-02-27 14:35:00,103.26,103.35,103.16,103.16,62407.0,88.1869,88.2638,88.1015,88.1015,62407.0
2020-02-27 14:40:00,103.2,103.33,103.11,103.26,55222.0,88.1357,88.2467,88.0588,88.1869,55222.0
2020-02-27 14:45:00,103.27,103.27,102.8,103.06,58087.0,88.1954,88.1954,87.7941,88.0161,58087.0
2020-02-27 14:50:00,103.06,103.16,102.96,102.97,37579.0,88.0161,88.1015,87.9307,87.9392,37579.0
2020-02-27 14:55:00,102.94,102.95,102.74,102.8,33330.0,87.9136,87.9222,87.7428,87.7941,33330.0
2020-02-27 15:00:00,102.83,102.84,102.45,102.64,81765.0,87.8197,87.8282,87.4951,87.6574,81765.0
2020-02-27 15:05:00,102.64,103.1,102.54,103.07,35777.0,87.6574,88.0503,87.572,88.0246,35777.0
2020-02-27 15:10:00,103.08,103.24,102.8,102.82,70505.0,88.0332,88.1698,87.7941,87.8111,70505.0
2020-02-27 15:15:00,102.84,102.87,102.65,102.7,42011.0,87.8282,87.8538,87.6659,87.7087,42011.0
2020-02-27 15:20:00,102.69,102.9,102.65,102.75,38769.0,87.7001,87.8795,87.6659,87.7514,38769.0
2020-02-27 15:25:00,102.72,102.77,102.44,102.47,43353.0,87.7257,87.7684,87.4866,87.5122,43353.0
2020-02-27 15:30:00,102.44,102.53,102.21,102.41,87230.0,87.4866,87.5635,87.2902,87.461,87230.0
2020-02-27 15:35:00,102.4,102.4,102.08,102.11,72936.0,87.4524,87.4524,87.1792,87.2048,72936.0
2020-02-27 15:40:00,102.13,102.2,101.87,101.87,88209.0,87.2219,87.2816,86.9998,86.9998,88209.0
2020-02-27 15:45:00,101.86,102.11,101.82,102.03,95451.0,86.9913,87.2048,86.9571,87.1365,95451.0
2020-02-27 15:50:00,102.02,102.03,101.48,101.73,167411.0,87.1279,87.1365,86.6667,86.8802,167411.0
2020-02-27 15:55:00,101.74,101.79,100.94,100.96,374546.0,86.8888,86.9315,86.2056,86.2226,374546.0
2020-02-28 09:30:00,98.97,99.7,98.56,99.38,376731.0,84.5231,85.1466,84.173,84.8733,376731.0
2020-02-28 09:35:00,99.45,100.62,99.4,100.12,142406.0,84.9331,85.9323,84.8904,85.5053,142406.0
2020-02-28 09:40:00,100.1,100.19,99.22,99.4,139029.0,85.4882,85.565,84.7366,84.8904,139029.0
2020-02-28 09:45:00,99.39,99.6,98.05,98.95,215998.0,84.8818,85.0612,83.7374,84.506,215998.0
2020-02-28 09:50:00,98.88,98.98,98.28,98.46,96492.0,84.4463,84.5317,83.9338,84.0876,96492.0
2020-02-28 09:55:00,98.42,98.53,97.58,97.94,129011.0,84.0534,84.1474,83.336,83.6435,129011.0
2020-02-28 10:00:00,97.97,98.08,97.07,97.19,123747.0,83.6691,83.763,82.9005,83.003,123747.0
2020-02-28 10:05:00,97.14,98.12,97.12,97.93,101114.0,82.9603,83.7972,82.9432,83.6349,101114.0
2020-02-28 10:10:00,97.86,97.91,97.43,97.66,84634.0,83.5752,83.6179,83.2079,83.4044,84634.0
2020-02-28 10:15:00,97.64,98.46,97.48,98.25,111362.0,83.3873,84.0876,83.2506,83.9082,111362.0
2020-02-28 10:20:00,98.3,98.44,97.62,97.94,79321.0,83.9509,84.0705,83.3702,83.6435,79321.0
2020-02-28 10:25:00,97.91,98.14,97.03,97.03,82691.0,83.6179,83.8143,82.8663,82.8663,82691.0
2020-02-28 10:30:00,97.01,97.48,96.56,97.45,196116.0,82.8492,83.2506,82.4649,83.225,196116.0
2020-02-28 10:35:00,97.49,97.78,97.14,97.26,91372.0,83.2592,83.5068,82.9603,83.0627,91372.0
2020-02-28 10:40:00,97.34,97.59,96.94,97.0,81308.0,83.1311,83.3446,82.7895,82.8407,81308.0
2020-02-28 10:45:00,97.01,97.33,96.8,97.05,145884.0,82.8492,83.1225,82.6699,82.8834,145884.0
2020-02-28 10:50:00,97.05,98.2,96.96,98.16,70638.0,82.8834,83.8655,82.8065,83.8314,70638.0
2020-02-28 10:55:00,98.2,98.2,97.7,98.09,61321.0,83.8655,83.8655,83.4385,83.7716,61321.0
2020-02-28 11:00:00,98.09,98.21,97.43,97.79,57063.0,83.7716,83.8741,83.2079,83.5154,57063.0
2020-02-28 11:05:00,97.82,97.82,97.46,97.71,66191.0,83.541,83.541,83.2335,83.4471,66191.0
2020-02-28 11:10:00,97.75,98.3,97.71,98.22,61181.0,83.4812,83.9509,83.4471,83.8826,61181.0
2020-02-28 11:15:00,98.23,98.56,98.14,98.33,76052.0,83.8911,84.173,83.8143,83.9765,76052.0
2020-02-28 11:20:00,98.31,98.37,97.85,98.12,117004.0,83.9595,84.0107,83.5666,83.7972,117004.0
2020-02-28 11:25:00,98.11,98.2,97.7,98.17,76939.0,83.7887,83.8655,83.4385,83.8399,76939.0
2020-02-28 11:30:00,98.2,98.7,98.04,98.52,99017.0,83.8655,84.2925,83.7289,84.1388,99017.0
2020-02-28 11:35:00,98.56,98.98,98.37,98.91,68706.0,84.173,84.5317,84.0107,84.4719,68706.0
2020-02-28 11:40:00,98.9,99.93,98.84,99.7,136422.0,84.4633,85.343,84.4121,85.1466,136422.0
2020-02-28 11:45:00,99.75,99.75,99.06,99.25,224593.0,85.1893,85.1893,84.6,84.7623,224593.0
2020-02-28 11:50:00,99.26,99.59,98.68,98.84,84902.0,84.7708,85.0526,84.2755,84.4121,84902.0
2020-02-28 11:55:00,98.86,99.12,98.64,99.02,72464.0,84.4292,84.6512,84.2413,84.5658,72464.0
2020-02-28 12:00:00,98.98,99.02,98.31,98.5,101602.0,84.5317,84.5658,83.9595,84.1217,101602.0
2020-02-28 12:05:00,98.53,98.7,98.29,98.44,70643.0,84.1474,84.2925,83.9424,84.0705,70643.0
2020-02-28 12:10:00,98.43,98.5,98.23,98.3,48533.0,84.062,84.1217,83.8911,83.9509,48533.0
2020-02-28 12:15:00,98.29,98.73,98.22,98.73,64454.0,83.9424,84.3182,83.8826,84.3182,64454.0
2020-02-28 12:20:00,98.75,99.07,98.75,98.82,62964.0,84.3352,84.6085,84.3352,84.395,62964.0
2020-02-28 12:25:00,98.79,98.94,98.66,98.88,51593.0,84.3694,84.4975,84.2584,84.4463,51593.0
2020-02-28 12:30:00,98.9,99.3,98.73,98.87,108242.0,84.4633,84.805,84.3182,84.4377,108242.0
2020-02-28 12:35:00,98.88,99.35,98.68,99.11,65075.0,84.4463,84.8477,84.2755,84.6427,65075.0
2020-02-28 12:40:00,99.12,99.39,99.02,99.09,70032.0,84.6512,84.8818,84.5658,84.6256,70032.0
2020-02-28 12:45:00,99.12,99.2,98.83,99.13,65919.0,84.6512,84.7196,84.4036,84.6598,65919.0
2020-02-28 12:50:00,99.08,99.5,99.08,99.43,60147.0,84.6171,84.9758,84.6171,84.916,60147.0
2020-02-28 12:55:00,99.47,99.91,99.39,99.89,37271.0,84.9501,85.3259,84.8818,85.3088,37271.0
2020-02-28 13:00:00,99.85,99.97,99.31,99.31,39695.0,85.2747,85.3772,84.8135,84.8135,39695.0
2020-02-28 13:05:00,99.36,99.95,99.36,99.69,48987.0,84.8562,85.3601,84.8562,85.138,48987.0
2020-02-28 13:10:00,99.63,99.63,98.71,98.71,63078.0,85.0868,85.0868,84.3011,84.3011,63078.0
2020-02-28 13:15:00,98.79,99.4,98.7,99.19,39061.0,84.3694,84.8904,84.2925,84.711,39061.0
2020-02-28 13:20:00,99.19,99.38,99.11,99.26,73692.0,84.711,84.8733,84.6427,84.7708,73692.0
2020-02-28 13:25:00,99.22,99.48,98.94,98.97,31334.0,84.7366,84.9587,84.4975,84.5231,31334.0
2020-02-28 13:30:00,98.95,99.0,98.51,98.51,39889.0,84.506,84.5487,84.1303,84.1303,39889.0
2020-02-28 13:35:00,98.51,98.66,98.3,98.52,50388.0,84.1303,84.2584,83.9509,84.1388,50388.0
2020-02-28 13:40:00,98.52,98.54,98.05,98.09,66536.0,84.1388,84.1559,83.7374,83.7716,66536.0
2020-02-28 13:45:00,98.09,98.09,97.66,98.06,56329.0,83.7716,83.7716,83.4044,83.746,56329.0
2020-02-28 13:50:00,98.14,98.17,97.7,97.77,65615.0,83.8143,83.8399,83.4385,83.4983,65615.0
2020-02-28 13:55:00,97.82,98.32,97.66,98.19,36471.0,83.541,83.968,83.4044,83.857,36471.0
2020-02-28 14:00:00,98.18,98.19,97.43,97.6,112644.0,83.8484,83.857,83.2079,83.3531,112644.0
2020-02-28 14:05:00,97.62,97.71,97.4,97.41,55800.0,83.3702,83.4471,83.1823,83.1908,55800.0
2020-02-28 14:10:00,97.45,97.96,97.45,97.79,49760.0,83.225,83.6606,83.225,83.5154,49760.0
2020-02-28 14:15:00,97.82,98.02,97.63,97.97,55206.0,83.541,83.7118,83.3787,83.6691,55206.0
2020-02-28 14:20:00,97.93,98.32,97.67,98.04,40133.0,83.6349,83.968,83.4129,83.7289,40133.0
2020-02-28 14:25:00,98.08,98.22,97.89,98.22,67092.0,83.763,83.8826,83.6008,83.8826,67092.0
2020-02-28 14:30:00,98.26,98.94,98.1,98.77,55227.0,83.9168,84.4975,83.7801,84.3523,55227.0
2020-02-28 14:35:00,98.77,98.99,98.52,98.63,77713.0,84.3523,84.5402,84.1388,84.2328,77713.0
2020-02-28 14:40:00,98.58,99.62,98.58,99.54,43436.0,84.1901,85.0782,84.1901,85.0099,43436.0
2020-02-28 14:45:00,99.57,99.71,98.9,99.08,53695.0,85.0355,85.1551,84.4633,84.6171,53695.0
2020-02-28 14:50:00,99.09,99.32,98.85,98.93,70906.0,84.6256,84.822,84.4206,84.489,70906.0
2020-02-28 14:55:00,98.9,98.99,98.54,98.76,50320.0,84.4633,84.5402,84.1559,84.3438,50320.0
2020-02-28 15:00:00,98.76,98.82,98.31,98.32,72455.0,84.3438,84.395,83.9595,83.968,72455.0
2020-02-28 15:05:00,98.27,98.4,98.04,98.2,59278.0,83.9253,84.0363,83.7289,83.8655,59278.0
2020-02-28 15:10:00,98.15,98.55,98.03,98.4,62593.0,83.8228,84.1644,83.7203,84.0363,62593.0
2020-02-28 15:15:00,98.42,99.16,98.3,99.05,77330.0,84.0534,84.6854,83.9509,84.5914,77330.0
2020-02-28 15:20:00,99.06,99.12,98.41,98.58,57664.0,84.6,84.6512,84.0449,84.1901,57664.0
2020-02-28 15:25:00,98.61,98.79,97.77,97.78,84364.0,84.2157,84.3694,83.4983,83.5068,84364.0
2020-02-28 15:30:00,97.75,98.3,97.74,98.05,99511.0,83.4812,83.9509,83.4727,83.7374,99511.0
2020-02-28 15:35:00,98.03,98.2,97.91,98.05,113593.0,83.7203,83.8655,83.6179,83.7374,113593.0
2020-02-28 15:40:00,98.05,98.1,97.55,97.59,144620.0,83.7374,83.7801,83.3104,83.3446,144620.0
2020-02-28 15:45:00,97.61,98.48,97.61,98.4,136760.0,83.3616,84.1047,83.3616,84.0363,136760.0
2020-02-28 15:50:00,98.36,98.92,98.17,98.89,220056.0,84.0022,84.4804,83.8399,84.4548,220056.0
2020-02-28 15:55:00,98.91,101.0,98.87,100.67,649495.0,84.4719,86.2568,84.4377,85.975,649495.0
2020-03-02 09:30:00,101.63,102.1,101.09,101.1,304133.0,86.7948,87.1962,86.3337,86.3422,304133.0
2020-03-02 09:35:00,101.15,101.26,100.3,100.47,137373.0,86.3849,86.4789,85.659,85.8042,137373.0
2020-03-02 09:40:00,100.41,100.78,100.36,100.61,102095.0,85.7529,86.0689,85.7102,85.9237,102095.0
2020-03-02 09:45:00,100.62,101.36,100.59,100.95,94753.0,85.9323,86.5643,85.9067,86.2141,94753.0
2020-03-02 09:50:00,100.94,101.07,100.58,100.9,77287.0,86.2056,86.3166,85.8981,86.1714,77287.0
2020-03-02 09:55:00,100.86,100.94,100.37,100.37,70049.0,86.1372,86.2056,85.7188,85.7188,70049.0
2020-03-02 10:00:00,100.34,100.47,99.83,100.08,114698.0,85.6931,85.8042,85.2576,85.4711,114698.0
2020-03-02 10:05:00,100.12,100.16,99.5,99.7,70217.0,85.5053,85.5394,84.9758,85.1466,70217.0
2020-03-02 10:10:00,99.67,100.6,99.66,100.56,57550.0,85.1209,85.9152,85.1124,85.881,57550.0
2020-03-02 10:15:00,100.58,100.65,100.09,100.33,60575.0,85.8981,85.9579,85.4796,85.6846,60575.0
2020-03-02 10:20:00,100.33,100.4,99.97,100.09,44930.0,85.6846,85.7444,85.3772,85.4796,44930.0
2020-03-02 10:25:00,100.14,100.51,100.06,100.44,61749.0,85.5223,85.8383,85.454,85.7785,61749.0
2020-03-02 10:30:00,100.43,100.55,100.15,100.4,68203.0,85.77,85.8725,85.5309,85.7444,68203.0
2020-03-02 10:35:00,100.36,101.03,100.36,100.93,50905.0,85.7102,86.2824,85.7102,86.197,50905.0
2020-03-02 10:40:00,100.97,101.07,100.69,100.86,46913.0,86.2312,86.3166,85.9921,86.1372,46913.0
2020-03-02 10:45:00,100.87,101.33,100.87,101.3,90287.0,86.1458,86.5386,86.1458,86.513,90287.0
2020-03-02 10:50:00,101.29,101.5,101.24,101.48,87939.0,86.5045,86.6838,86.4618,86.6667,87939.0
2020-03-02 10:55:00,101.51,101.56,100.96,100.96,74748.0,86.6924,86.7351,86.2226,86.2226,74748.0
2020-03-02 11:00:00,100.88,101.25,100.87,101.1,127469.0,86.1543,86.4703,86.1458,86.3422,127469.0
2020-03-02 11:05:00,101.08,101.13,100.72,100.81,59666.0,86.3251,86.3678,86.0177,86.0945,59666.0
2020-03-02 11:10:00,100.84,101.79,100.79,101.73,45642.0,86.1202,86.9315,86.0775,86.8802,45642.0
2020-03-02 11:15:00,101.74,101.79,101.33,101.46,44553.0,86.8888,86.9315,86.5386,86.6497,44553.0
2020-03-02 11:20:00,101.44,101.74,101.13,101.23,46975.0,86.6326,86.8888,86.3678,86.4532,46975.0
2020-03-02 11:25:00,101.2,101.57,101.19,101.52,55716.0,86.4276,86.7436,86.4191,86.7009,55716.0
2020-03-02 11:30:00,101.56,101.64,100.89,101.03,95595.0,86.7351,86.8034,86.1629,86.2824,95595.0
2020-03-02 11:35:00,101.01,101.54,101.0,101.41,81538.0,86.2653,86.718,86.2568,86.607,81538.0
2020-03-02 11:40:00,101.4,101.42,101.04,101.28,74638.0,86.5984,86.6155,86.291,86.4959,74638.0
2020-03-02 11:45:00,101.3,101.48,101.17,101.32,87568.0,86.513,86.6667,86.402,86.5301,87568.0
2020-03-02 11:50:00,101.4,101.67,101.24,101.61,91620.0,86.5984,86.829,86.4618,86.7778,91620.0
2020-03-02 11:55:00,101.63,101.83,101.51,101.59,52001.0,86.7948,86.9656,86.6924,86.7607,52001.0
2020-03-02 12:00:00,101.58,101.65,101.47,101.53,36080.0,86.7521,86.8119,86.6582,86.7094,36080.0
2020-03-02 12:05:00,101.49,101.61,101.36,101.37,42918.0,86.6753,86.7778,86.5643,86.5728,42918.0
2020-03-02 12:10:00,101.37,101.39,101.2,101.3,24583.0,86.5728,86.5899,86.4276,86.513,24583.0
2020-03-02 12:15:00,101.34,101.34,101.04,101.22,36212.0,86.5472,86.5472,86.291,86.4447,36212.0
2020-03-02 12:20:00,101.25,101.25,100.79,100.92,46438.0,86.4703,86.4703,86.0775,86.1885,46438.0
2020-03-02 12:25:00,100.93,101.33,100.92,101.29,43871.0,86.197,86.5386,86.1885,86.5045,43871.0
2020-03-02 12:30:00,101.29,101.6,101.25,101.45,38859.0,86.5045,86.7692,86.4703,86.6411,38859.0
2020-03-02 12:35:00,101.48,101.5,101.1,101.15,78509.0,86.6667,86.6838,86.3422,86.3849,78509.0
2020-03-02 12:40:00,101.13,101.31,100.9,101.1,36216.0,86.3678,86.5216,86.1714,86.3422,36216.0
2020-03-02 12:45:00,101.13,101.25,101.02,101.14,42571.0,86.3678,86.4703,86.2739,86.3764,42571.0
2020-03-02 12:50:00,101.14,101.55,100.94,101.42,62263.0,86.3764,86.7265,86.2056,86.6155,62263.0
2020-03-02 12:55:00,101.43,101.45,101.17,101.38,34316.0,86.624,86.6411,86.402,86.5813,34316.0
2020-03-02 13:00:00,101.37,101.5,101.18,101.2,37163.0,86.5728,86.6838,86.4105,86.4276,37163.0
2020-03-02 13:05:00,101.19,101.19,100.73,100.9,35530.0,86.4191,86.4191,86.0262,86.1714,35530.0
2020-03-02 13:10:00,100.92,100.98,100.68,100.79,41213.0,86.1885,86.2397,85.9835,86.0775,41213.0
2020-03-02 13:15:00,100.8,100.83,100.5,100.55,39483.0,86.086,86.1116,85.8298,85.8725,39483.0
2020-03-02 13:20:00,100.55,100.7,100.48,100.63,41371.0,85.8725,86.0006,85.8127,85.9408,41371.0
2020-03-02 13:25:00,100.6,100.61,100.26,100.47,42739.0,85.9152,85.9237,85.6248,85.8042,42739.0
2020-03-02 13:30:00,100.49,100.55,100.34,100.5,62172.0,85.8212,85.8725,85.6931,85.8298,62172.0
2020-03-02 13:35:00,100.53,100.86,100.48,100.78,37575.0,85.8554,86.1372,85.8127,86.0689,37575.0
2020-03-02 13:40:00,100.8,100.96,100.75,100.89,35679.0,86.086,86.2226,86.0433,86.1629,35679.0
2020-03-02 13:45:00,100.92,100.99,100.65,100.8,38687.0,86.1885,86.2483,85.9579,86.086,38687.0
2020-03-02 13:50:00,100.79,100.9,100.49,100.53,32177.0,86.0775,86.1714,85.8212,85.8554,32177.0
2020-03-02 13:55:00,100.56,101.05,100.51,100.99,40206.0,85.881,86.2995,85.8383,86.2483,40206.0
2020-03-02 14:00:00,100.98,101.08,100.62,100.81,73423.0,86.2397,86.3251,85.9323,86.0945,73423.0
2020-03-02 14:05:00,100.81,101.22,100.61,101.18,105163.0,86.0945,86.4447,85.9237,86.4105,105163.0
2020-03-02 14:10:00,101.19,101.38,101.11,101.29,65940.0,86.4191,86.5813,86.3507,86.5045,65940.0
2020-03-02 14:15:00,101.31,101.34,101.12,101.16,71440.0,86.5216,86.5472,86.3593,86.3934,71440.0
2020-03-02 14:20:00,101.18,101.45,101.15,101.15,41528.0,86.4105,86.6411,86.3849,86.3849,41528.0
2020-03-02 14:25:00,101.17,101.3,100.91,100.92,55336.0,86.402,86.513,86.1799,86.1885,55336.0
2020-03-02 14:30:00,100.93,101.08,100.77,100.77,32162.0,86.197,86.3251,86.0604,86.0604,32162.0
2020-03-02 14:35:00,100.75,100.81,100.48,100.48,42901.0,86.0433,86.0945,85.8127,85.8127,42901.0
2020-03-02 14:40:00,100.48,100.48,99.97,100.09,55106.0,85.8127,85.8127,85.3772,85.4796,55106.0
2020-03-02 14:45:00,100.06,100.38,99.82,100.31,39239.0,85.454,85.7273,85.2491,85.6675,39239.0
2020-03-02 14:50:00,100.3,100.45,100.02,100.41,42014.0,85.659,85.7871,85.4199,85.7529,42014.0
2020-03-02 14:55:00,100.42,100.52,100.11,100.23,35266.0,85.7615,85.8469,85.4967,85.5992,35266.0
2020-03-02 15:00:00,100.22,100.72,100.19,100.66,43039.0,85.5907,86.0177,85.565,85.9664,43039.0
2020-03-02 15:05:00,100.68,100.97,100.61,100.84,49114.0,85.9835,86.2312,85.9237,86.1202,49114.0
2020-03-02 15:10:00,100.81,100.89,100.64,100.77,38117.0,86.0945,86.1629,85.9494,86.0604,38117.0
2020-03-02 15:15:00,100.75,100.96,100.63,100.75,47413.0,86.0433,86.2226,85.9408,86.0433,47413.0
2020-03-02 15:20:00,100.77,101.04,100.68,101.04,81195.0,86.0604,86.291,85.9835,86.291,81195.0
2020-03-02 15:25:00,101.04,101.16,100.94,101.15,50699.0,86.291,86.3934,86.2056,86.3849,50699.0
2020-03-02 15:30:00,101.17,101.3,101.04,101.18,133906.0,86.402,86.513,86.291,86.4105,133906.0
2020-03-02 15:35:00,101.18,101.53,101.18,101.48,80092.0,86.4105,86.7094,86.4105,86.6667,80092.0
2020-03-02 15:40:00,101.47,101.68,101.42,101.53,57107.0,86.6582,86.8375,86.6155,86.7094,57107.0
2020-03-02 15:45:00,101.55,102.24,101.54,102.24,93315.0,86.7265,87.3158,86.718,87.3158,93315.0
2020-03-02 15:50:00,102.26,102.86,102.05,102.86,143838.0,87.3329,87.8453,87.1535,87.8453,143838.0
2020-03-02 15:55:00,102.83,102.88,102.47,102.62,295804.0,87.8197,87.8624,87.5122,87.6403,295804.0
2020-03-03 09:30:00,103.19,103.42,102.41,102.48,234126.0,88.1271,88.3236,87.461,87.5208,234126.0
2020-03-03 09:35:00,102.53,102.68,101.79,101.9,64342.0,87.5635,87.6916,86.9315,87.0254,64342.0
2020-03-03 09:40:00,102.01,102.62,101.91,102.27,40668.0,87.1194,87.6403,87.034,87.3414,40668.0
2020-03-03 09:45:00,102.26,102.76,102.18,102.7,67716.0,87.3329,87.7599,87.2646,87.7087,67716.0
2020-03-03 09:50:00,102.65,102.67,101.76,101.94,61651.0,87.6659,87.683,86.9059,87.0596,61651.0
2020-03-03 09:55:00,101.92,102.16,101.67,101.8,45524.0,87.0425,87.2475,86.829,86.94,45524.0
2020-03-03 10:00:00,101.77,104.44,101.77,104.39,105541.0,86.9144,89.1947,86.9144,89.152,105541.0
2020-03-03 10:05:00,104.42,104.67,103.76,104.06,69393.0,89.1776,89.3911,88.6139,88.8701,69393.0
2020-03-03 10:10:00,104.13,104.13,102.74,102.78,91065.0,88.9299,88.9299,87.7428,87.777,91065.0
2020-03-03 10:15:00,102.8,103.23,102.28,102.7,53650.0,87.7941,88.1613,87.35,87.7087,53650.0
2020-03-03 10:20:00,102.7,103.58,102.63,103.52,49490.0,87.7087,88.4602,87.6489,88.409,49490.0
2020-03-03 10:25:00,103.52,103.55,102.85,103.0,51245.0,88.409,88.4346,87.8368,87.9649,51245.0
2020-03-03 10:30:00,102.93,103.29,102.83,103.03,66298.0,87.9051,88.2125,87.8197,87.9905,66298.0
2020-03-03 10:35:00,103.05,103.25,102.86,103.12,59369.0,88.0076,88.1784,87.8453,88.0673,59369.0
2020-03-03 10:40:00,103.02,103.4,102.99,103.19,32300.0,87.9819,88.3065,87.9563,88.1271,32300.0
2020-03-03 10:45:00,103.18,103.3,102.31,102.44,65571.0,88.1186,88.2211,87.3756,87.4866,65571.0
2020-03-03 10:50:00,102.43,102.71,102.27,102.62,58553.0,87.4781,87.7172,87.3414,87.6403,58553.0
2020-03-03 10:55:00,102.67,103.1,102.61,103.05,57109.0,87.683,88.0503,87.6318,88.0076,57109.0
2020-03-03 11:00:00,102.99,103.32,102.7,102.81,58042.0,87.9563,88.2381,87.7087,87.8026,58042.0
2020-03-03 11:05:00,102.8,102.85,102.37,102.51,147802.0,87.7941,87.8368,87.4268,87.5464,147802.0
2020-03-03 11:10:00,102.57,102.57,101.74,101.8,83995.0,87.5976,87.5976,86.8888,86.94,83995.0
2020-03-03 11:15:00,101.83,102.32,101.79,101.93,95352.0,86.9656,87.3841,86.9315,87.051,95352.0
2020-03-03 11:20:00,101.98,102.12,101.02,101.02,132811.0,87.0938,87.2133,86.2739,86.2739,132811.0
2020-03-03 11:25:00,101.01,101.26,100.64,100.86,49286.0,86.2653,86.4789,85.9494,86.1372,49286.0
2020-03-03 11:30:00,100.8,101.23,100.71,101.13,60553.0,86.086,86.4532,86.0091,86.3678,60553.0
2020-03-03 11:35:00,101.13,101.63,101.01,101.63,52837.0,86.3678,86.7948,86.2653,86.7948,52837.0
2020-03-03 11:40:00,101.67,101.74,101.31,101.51,33752.0,86.829,86.8888,86.5216,86.6924,33752.0
2020-03-03 11:45:00,101.58,101.59,101.05,101.06,23743.0,86.7521,86.7607,86.2995,86.308,23743.0
2020-03-03 11:50:00,101.14,102.08,101.11,101.95,35574.0,86.3764,87.1792,86.3507,87.0681,35574.0
2020-03-03 11:55:00,101.89,102.09,101.76,101.91,48360.0,87.0169,87.1877,86.9059,87.034,48360.0
2020-03-03 12:00:00,101.89,101.94,101.72,101.94,25921.0,87.0169,87.0596,86.8717,87.0596,25921.0
2020-03-03 12:05:00,102.01,102.12,101.84,102.05,43168.0,87.1194,87.2133,86.9742,87.1535,43168.0
2020-03-03 12:10:00,101.99,102.01,101.51,101.53,24998.0,87.1023,87.1194,86.6924,86.7094,24998.0
2020-03-03 12:15:00,101.53,101.63,101.23,101.5,32995.0,86.7094,86.7948,86.4532,86.6838,32995.0
2020-03-03 12:20:00,101.45,101.74,101.37,101.7,46730.0,86.6411,86.8888,86.5728,86.8546,46730.0
2020-03-03 12:25:00,101.74,101.78,101.14,101.31,26686.0,86.8888,86.9229,86.3764,86.5216,26686.0
2020-03-03 12:30:00,101.38,101.42,101.16,101.23,37555.0,86.5813,86.6155,86.3934,86.4532,37555.0
2020-03-03 12:35:00,101.22,101.55,101.14,101.55,31246.0,86.4447,86.7265,86.3764,86.7265,31246.0
2020-03-03 12:40:00,101.54,101.71,101.23,101.28,26613.0,86.718,86.8632,86.4532,86.4959,26613.0
2020-03-03 12:45:00,101.33,101.71,101.31,101.46,43338.0,86.5386,86.8632,86.5216,86.6497,43338.0
2020-03-03 12:50:00,101.45,101.47,101.18,101.18,35157.0,86.6411,86.6582,86.4105,86.4105,35157.0
2020-03-03 12:55:00,101.16,101.25,100.96,101.11,42138.0,86.3934,86.4703,86.2226,86.3507,42138.0
2020-03-03 13:00:00,101.08,101.08,100.74,100.95,44864.0,86.3251,86.3251,86.0348,86.2141,44864.0
2020-03-03 13:05:00,100.96,101.18,100.78,101.05,35557.0,86.2226,86.4105,86.0689,86.2995,35557.0
2020-03-03 13:10:00,101.03,101.14,100.68,100.78,36845.0,86.2824,86.3764,85.9835,86.0689,36845.0
2020-03-03 13:15:00,100.81,100.98,100.3,100.32,46335.0,86.0945,86.2397,85.659,85.6761,46335.0
2020-03-03 13:20:00,100.34,100.7,100.3,100.58,62308.0,85.6931,86.0006,85.659,85.8981,62308.0
2020-03-03 13:25:00,100.56,100.61,100.12,100.59,44621.0,85.881,85.9237,85.5053,85.9067,44621.0
2020-03-03 13:30:00,100.55,100.96,100.39,100.95,37023.0,85.8725,86.2226,85.7358,86.2141,37023.0
2020-03-03 13:35:00,100.86,100.9,100.62,100.83,50155.0,86.1372,86.1714,85.9323,86.1116,50155.0
2020-03-03 13:40:00,100.8,100.88,100.14,100.14,45541.0,86.086,86.1543,85.5223,85.5223,45541.0
2020-03-03 13:45:00,100.12,100.34,100.11,100.13,43646.0,85.5053,85.6931,85.4967,85.5138,43646.0
2020-03-03 13:50:00,100.17,100.31,99.91,100.04,44562.0,85.548,85.6675,85.3259,85.4369,44562.0
2020-03-03 13:55:00,100.02,100.15,99.8,99.81,34633.0,85.4199,85.5309,85.232,85.2405,34633.0
2020-03-03 14:00:00,99.86,100.08,99.5,99.6,39780.0,85.2832,85.4711,84.9758,85.0612,39780.0
2020-03-03 14:05:00,99.61,99.63,98.88,98.88,43891.0,85.0697,85.0868,84.4463,84.4463,43891.0
2020-03-03 14:10:00,98.86,99.64,98.84,99.47,54724.0,84.4292,85.0953,84.4121,84.9501,54724.0
2020-03-03 14:15:00,99.53,99.59,98.89,98.9,51065.0,85.0014,85.0526,84.4548,84.4633,51065.0
2020-03-03 14:20:00,98.93,99.46,98.79,99.01,41107.0,84.489,84.9416,84.3694,84.5573,41107.0
2020-03-03 14:25:00,98.95,99.8,98.89,99.67,39199.0,84.506,85.232,84.4548,85.1209,39199.0
2020-03-03 14:30:00,99.68,99.98,99.51,99.85,40666.0,85.1295,85.3857,84.9843,85.2747,40666.0
2020-03-03 14:35:00,99.83,99.83,99.21,99.21,39751.0,85.2576,85.2576,84.7281,84.7281,39751.0
2020-03-03 14:40:00,99.2,99.57,99.17,99.42,47754.0,84.7196,85.0355,84.6939,84.9074,47754.0
2020-03-03 14:45:00,99.38,99.98,99.36,99.97,31142.0,84.8733,85.3857,84.8562,85.3772,31142.0
2020-03-03 14:50:00,99.95,100.48,99.79,100.48,59147.0,85.3601,85.8127,85.2234,85.8127,59147.0
2020-03-03 14:55:00,100.42,100.51,100.13,100.26,80326.0,85.7615,85.8383,85.5138,85.6248,80326.0
2020-03-03 15:00:00,100.29,100.8,100.1,100.77,63003.0,85.6504,86.086,85.4882,86.0604,63003.0
2020-03-03 15:05:00,100.79,100.79,100.34,100.54,53325.0,86.0775,86.0775,85.6931,85.864,53325.0
2020-03-03 15:10:00,100.56,101.18,100.45,100.92,53576.0,85.881,86.4105,85.7871,86.1885,53576.0
2020-03-03 15:15:00,100.89,101.34,100.8,101.16,53514.0,86.1629,86.5472,86.086,86.3934,53514.0
2020-03-03 15:20:00,101.17,101.22,100.44,100.52,48626.0,86.402,86.4447,85.7785,85.8469,48626.0
2020-03-03 15:25:00,100.59,101.32,100.59,101.15,73692.0,85.9067,86.5301,85.9067,86.3849,73692.0
2020-03-03 15:30:00,101.18,101.22,100.44,100.8,66921.0,86.4105,86.4447,85.7785,86.086,66921.0
2020-03-03 15:35:00,100.79,100.9,99.88,100.06,82916.0,86.0775,86.1714,85.3003,85.454,82916.0
2020-03-03 15:40:00,100.02,100.94,99.93,100.67,134621.0,85.4199,86.2056,85.343,85.975,134621.0
2020-03-03 15:45:00,100.68,100.98,100.33,100.43,77571.0,85.9835,86.2397,85.6846,85.77,77571.0
2020-03-03 15:50:00,100.45,100.54,99.85,100.36,138446.0,85.7871,85.864,85.2747,85.7102,138446.0
2020-03-03 15:55:00,100.33,100.81,99.84,100.4,368856.0,85.6846,86.0945,85.2661,85.7444,368856.0
2020-03-04 09:30:00,102.67,103.47,102.54,103.05,206050.0,87.683,88.3663,87.572,88.0076,206050.0
2020-03-04 09:35:00,102.9,103.04,101.83,102.26,68258.0,87.8795,87.999,86.9656,87.3329,68258.0
2020-03-04 09:40:00,102.31,102.66,101.93,102.13,109650.0,87.3756,87.6745,87.051,87.2219,109650.0
2020-03-04 09:45:00,102.13,102.26,101.88,101.9,53826.0,87.2219,87.3329,87.0083,87.0254,53826.0
2020-03-04 09:50:00,101.94,102.09,101.7,101.72,91568.0,87.0596,87.1877,86.8546,86.8717,91568.0
2020-03-04 09:55:00,101.74,101.85,101.29,101.58,79460.0,86.8888,86.9827,86.5045,86.7521,79460.0
2020-03-04 10:00:00,101.56,101.6,101.16,101.37,96083.0,86.7351,86.7692,86.3934,86.5728,96083.0
2020-03-04 10:05:00,101.44,101.7,100.95,101.5,107935.0,86.6326,86.8546,86.2141,86.6838,107935.0
2020-03-04 10:10:00,101.52,101.99,101.46,101.92,66226.0,86.7009,87.1023,86.6497,87.0425,66226.0
2020-03-04 10:15:00,101.89,102.02,101.75,101.88,53438.0,87.0169,87.1279,86.8973,87.0083,53438.0
2020-03-04 10:20:00,101.87,102.03,101.63,101.92,70714.0,86.9998,87.1365,86.7948,87.0425,70714.0
2020-03-04 10:25:00,101.95,102.1,101.45,101.5,63442.0,87.0681,87.1962,86.6411,86.6838,63442.0
2020-03-04 10:30:00,101.54,101.7,101.42,101.55,44854.0,86.718,86.8546,86.6155,86.7265,44854.0
2020-03-04 10:35:00,101.55,101.69,101.29,101.4,51735.0,86.7265,86.8461,86.5045,86.5984,51735.0
2020-03-04 10:40:00,101.4,101.83,101.25,101.81,42389.0,86.5984,86.9656,86.4703,86.9486,42389.0
2020-03-04 10:45:00,101.8,101.93,101.49,101.65,65693.0,86.94,87.051,86.6753,86.8119,65693.0
2020-03-04 10:50:00,101.65,101.91,101.52,101.52,67354.0,86.8119,87.034,86.7009,86.7009,67354.0
2020-03-04 10:55:00,101.55,101.55,101.34,101.43,46270.0,86.7265,86.7265,86.5472,86.624,46270.0
2020-03-04 11:00:00,101.45,101.6,101.14,101.15,39488.0,86.6411,86.7692,86.3764,86.3849,39488.0
2020-03-04 11:05:00,101.18,101.35,101.09,101.33,35072.0,86.4105,86.5557,86.3337,86.5386,35072.0
2020-03-04 11:10:00,101.3,101.66,101.3,101.66,305045.0,86.513,86.8205,86.513,86.8205,305045.0
2020-03-04 11:15:00,101.65,101.87,101.57,101.87,67380.0,86.8119,86.9998,86.7436,86.9998,67380.0
2020-03-04 11:20:00,101.87,102.06,101.58,102.02,52421.0,86.9998,87.1621,86.7521,87.1279,52421.0
2020-03-04 11:25:00,102.03,102.3,101.97,102.25,131106.0,87.1365,87.367,87.0852,87.3243,131106.0
2020-03-04 11:30:00,102.25,102.34,101.91,102.11,57939.0,87.3243,87.4012,87.034,87.2048,57939.0
2020-03-04 11:35:00,102.14,102.19,101.77,101.86,44744.0,87.2304,87.2731,86.9144,86.9913,44744.0
2020-03-04 11:40:00,101.87,101.87,101.54,101.8,47053.0,86.9998,86.9998,86.718,86.94,47053.0
2020-03-04 11:45:00,101.8,102.12,101.5,101.57,63776.0,86.94,87.2133,86.6838,86.7436,63776.0
2020-03-04 11:50:00,101.54,101.69,101.44,101.62,70732.0,86.718,86.8461,86.6326,86.7863,70732.0
2020-03-04 11:55:00,101.62,101.9,101.55,101.68,68714.0,86.7863,87.0254,86.7265,86.8375,68714.0
2020-03-04 12:00:00,101.72,102.03,101.69,101.92,60357.0,86.8717,87.1365,86.8461,87.0425,60357.0
2020-03-04 12:05:00,101.92,101.98,101.58,101.71,37590.0,87.0425,87.0938,86.7521,86.8632,37590.0
2020-03-04 12:10:00,101.71,101.85,101.58,101.83,30561.0,86.8632,86.9827,86.7521,86.9656,30561.0
2020-03-04 12:15:00,101.84,102.1,101.78,101.83,29820.0,86.9742,87.1962,86.9229,86.9656,29820.0
2020-03-04 12:20:00,101.83,102.14,101.83,102.12,22682.0,86.9656,87.2304,86.9656,87.2133,22682.0
2020-03-04 12:25:00,102.11,102.16,101.86,102.12,56614.0,87.2048,87.2475,86.9913,87.2133,56614.0
2020-03-04 12:30:00,102.13,102.17,101.88,102.08,31398.0,87.2219,87.256,87.0083,87.1792,31398.0
2020-03-04 12:35:00,102.15,102.25,101.9,101.9,15174.0,87.2389,87.3243,87.0254,87.0254,15174.0
2020-03-04 12:40:00,101.91,102.04,101.9,102.02,17894.0,87.034,87.145,87.0254,87.1279,17894.0
2020-03-04 12:45:00,102.02,102.19,101.96,102.19,39065.0,87.1279,87.2731,87.0767,87.2731,39065.0
2020-03-04 12:50:00,102.16,102.27,102.11,102.25,57151.0,87.2475,87.3414,87.2048,87.3243,57151.0
2020-03-04 12:55:00,102.27,102.51,102.22,102.43,31912.0,87.3414,87.5464,87.2987,87.4781,31912.0
2020-03-04 13:00:00,102.42,102.48,102.26,102.48,43362.0,87.4695,87.5208,87.3329,87.5208,43362.0
2020-03-04 13:05:00,102.5,102.61,102.42,102.46,48417.0,87.5378,87.6318,87.4695,87.5037,48417.0
2020-03-04 13:10:00,102.45,102.72,102.39,102.7,28720.0,87.4951,87.7257,87.4439,87.7087,28720.0
2020-03-04 13:15:00,102.68,102.8,102.59,102.76,63473.0,87.6916,87.7941,87.6147,87.7599,63473.0
2020-03-04 13:20:00,102.8,102.87,102.76,102.84,35040.0,87.7941,87.8538,87.7599,87.8282,35040.0
2020-03-04 13:25:00,102.85,102.96,102.71,102.73,27561.0,87.8368,87.9307,87.7172,87.7343,27561.0
2020-03-04 13:30:00,102.76,102.86,102.72,102.79,37217.0,87.7599,87.8453,87.7257,87.7855,37217.0
2020-03-04 13:35:00,102.79,102.86,102.53,102.59,49635.0,87.7855,87.8453,87.5635,87.6147,49635.0
2020-03-04 13:40:00,102.58,102.77,102.58,102.74,25624.0,87.6062,87.7684,87.6062,87.7428,25624.0
2020-03-04 13:45:00,102.71,102.84,102.62,102.8,29936.0,87.7172,87.8282,87.6403,87.7941,29936.0
2020-03-04 13:50:00,102.8,102.89,102.77,102.89,35026.0,87.7941,87.8709,87.7684,87.8709,35026.0
2020-03-04 13:55:00,102.85,102.88,102.66,102.77,48134.0,87.8368,87.8624,87.6745,87.7684,48134.0
2020-03-04 14:00:00,102.78,102.91,102.59,102.69,40091.0,87.777,87.888,87.6147,87.7001,40091.0
2020-03-04 14:05:00,102.69,102.87,102.59,102.81,33387.0,87.7001,87.8538,87.6147,87.8026,33387.0
2020-03-04 14:10:00,102.83,102.91,102.68,102.74,41624.0,87.8197,87.888,87.6916,87.7428,41624.0
2020-03-04 14:15:00,102.74,102.92,102.67,102.87,59151.0,87.7428,87.8965,87.683,87.8538,59151.0
2020-03-04 14:20:00,102.86,102.93,102.61,102.66,31039.0,87.8453,87.9051,87.6318,87.6745,31039.0
2020-03-04 14:25:00,102.64,102.87,102.64,102.8,49487.0,87.6574,87.8538,87.6574,87.7941,49487.0
2020-03-04 14:30:00,102.82,102.93,102.69,102.75,53956.0,87.8111,87.9051,87.7001,87.7514,53956.0
2020-03-04 14:35:00,102.73,102.84,102.61,102.64,46448.0,87.7343,87.8282,87.6318,87.6574,46448.0
2020-03-04 14:40:00,102.66,102.87,102.56,102.77,46426.0,87.6745,87.8538,87.5891,87.7684,46426.0
2020-03-04 14:45:00,102.78,102.79,102.57,102.67,40438.0,87.777,87.7855,87.5976,87.683,40438.0
2020-03-04 14:50:00,102.68,102.81,102.51,102.56,43403.0,87.6916,87.8026,87.5464,87.5891,43403.0
2020-03-04 14:55:00,102.57,102.85,102.54,102.77,39600.0,87.5976,87.8368,87.572,87.7684,39600.0
2020-03-04 15:00:00,102.76,102.93,102.72,102.93,37558.0,87.7599,87.9051,87.7257,87.9051,37558.0
2020-03-04 15:05:00,102.92,103.05,102.71,102.78,60787.0,87.8965,88.0076,87.7172,87.777,60787.0
2020-03-04 15:10:00,102.8,103.1,102.76,102.96,92574.0,87.7941,88.0503,87.7599,87.9307,92574.0
2020-03-04 15:15:00,102.94,103.0,102.87,102.92,49490.0,87.9136,87.9649,87.8538,87.8965,49490.0
2020-03-04 15:20:00,102.95,103.31,102.94,103.22,47797.0,87.9222,88.2296,87.9136,88.1527,47797.0
2020-03-04 15:25:00,103.23,103.33,103.22,103.28,61861.0,88.1613,88.2467,88.1527,88.204,61861.0
2020-03-04 15:30:00,103.31,103.54,103.27,103.47,120540.0,88.2296,88.426,88.1954,88.3663,120540.0
2020-03-04 15:35:00,103.49,103.58,103.39,103.56,102471.0,88.3833,88.4602,88.2979,88.4431,102471.0
2020-03-04 15:40:00,103.57,103.59,103.25,103.32,92085.0,88.4517,88.4687,88.1784,88.2381,92085.0
2020-03-04 15:45:00,103.29,103.46,103.08,103.23,176729.0,88.2125,88.3577,88.0332,88.1613,176729.0
2020-03-04 15:50:00,103.23,103.93,103.23,103.86,240231.0,88.1613,88.7591,88.1613,88.6993,240231.0
2020-03-04 15:55:00,103.85,103.98,103.52,103.6,544964.0,88.6908,88.8018,88.409,88.4773,544964.0
2020-03-05 09:30:00,102.78,102.83,101.73,102.17,167741.0,87.777,87.8197,86.8802,87.256,167741.0
2020-03-05 09:35:00,102.32,102.36,101.42,101.42,72574.0,87.3841,87.4183,86.6155,86.6155,72574.0
2020-03-05 09:40:00,101.47,101.8,101.31,101.59,51407.0,86.6582,86.94,86.5216,86.7607,51407.0
2020-03-05 09:45:00,101.59,101.66,101.15,101.18,51681.0,86.7607,86.8205,86.3849,86.4105,51681.0
2020-03-05 09:50:00,101.2,101.31,100.9,101.06,41225.0,86.4276,86.5216,86.1714,86.308,41225.0
2020-03-05 09:55:00,101.09,101.09,100.55,100.59,41946.0,86.3337,86.3337,85.8725,85.9067,41946.0
2020-03-05 10:00:00,100.56,100.87,100.51,100.54,42840.0,85.881,86.1458,85.8383,85.864,42840.0
2020-03-05 10:05:00,100.52,100.63,100.46,100.61,28655.0,85.8469,85.9408,85.7956,85.9237,28655.0
2020-03-05 10:10:00,100.58,101.13,100.57,101.06,42839.0,85.8981,86.3678,85.8896,86.308,42839.0
2020-03-05 10:15:00,101.08,101.22,100.95,101.05,41098.0,86.3251,86.4447,86.2141,86.2995,41098.0
2020-03-05 10:20:00,101.03,101.29,100.79,101.05,33124.0,86.2824,86.5045,86.0775,86.2995,33124.0
2020-03-05 10:25:00,101.03,101.03,100.61,100.62,40169.0,86.2824,86.2824,85.9237,85.9323,40169.0
2020-03-05 10:30:00,100.63,100.76,100.54,100.71,26136.0,85.9408,86.0518,85.864,86.0091,26136.0
2020-03-05 10:35:00,100.7,100.7,100.45,100.47,66889.0,86.0006,86.0006,85.7871,85.8042,66889.0
2020-03-05 10:40:00,100.47,100.7,100.43,100.46,42273.0,85.8042,86.0006,85.77,85.7956,42273.0
2020-03-05 10:45:00,100.48,100.75,100.39,100.72,39240.0,85.8127,86.0433,85.7358,86.0177,39240.0
2020-03-05 10:50:00,100.71,101.08,100.66,101.03,38530.0,86.0091,86.3251,85.9664,86.2824,38530.0
2020-03-05 10:55:00,101.05,101.1,100.89,100.9,56441.0,86.2995,86.3422,86.1629,86.1714,56441.0
2020-03-05 11:00:00,100.86,101.17,100.85,101.06,37294.0,86.1372,86.402,86.1287,86.308,37294.0
2020-03-05 11:05:00,101.09,101.31,101.08,101.24,97320.0,86.3337,86.5216,86.3251,86.4618,97320.0
2020-03-05 11:10:00,101.22,101.24,101.05,101.22,44075.0,86.4447,86.4618,86.2995,86.4447,44075.0
2020-03-05 11:15:00,101.22,101.68,101.19,101.58,44492.0,86.4447,86.8375,86.4191,86.7521,44492.0
2020-03-05 11:20:00,101.58,101.59,101.27,101.35,38213.0,86.7521,86.7607,86.4874,86.5557,38213.0
2020-03-05 11:25:00,101.32,101.91,101.23,101.64,40104.0,86.5301,87.034,86.4532,86.8034,40104.0
2020-03-05 11:30:00,101.66,101.75,101.35,101.35,27247.0,86.8205,86.8973,86.5557,86.5557,27247.0
2020-03-05 11:35:00,101.37,101.37,100.65,100.7,44636.0,86.5728,86.5728,85.9579,86.0006,44636.0
2020-03-05 11:40:00,100.66,100.69,100.27,100.55,75024.0,85.9664,85.9921,85.6334,85.8725,75024.0
2020-03-05 11:45:00,100.53,100.64,100.44,100.56,23195.0,85.8554,85.9494,85.7785,85.881,23195.0
2020-03-05 11:50:00,100.56,100.7,100.49,100.53,20049.0,85.881,86.0006,85.8212,85.8554,20049.0
2020-03-05 11:55:00,100.53,100.53,100.16,100.39,37742.0,85.8554,85.8554,85.5394,85.7358,37742.0
2020-03-05 12:00:00,100.37,100.45,100.23,100.39,41888.0,85.7188,85.7871,85.5992,85.7358,41888.0
2020-03-05 12:05:00,100.37,100.39,100.16,100.31,52842.0,85.7188,85.7358,85.5394,85.6675,52842.0
2020-03-05 12:10:00,100.28,100.54,100.26,100.49,37703.0,85.6419,85.864,85.6248,85.8212,37703.0
2020-03-05 12:15:00,100.47,100.47,100.07,100.08,34059.0,85.8042,85.8042,85.4626,85.4711,34059.0
2020-03-05 12:20:00,100.08,100.27,100.03,100.07,29925.0,85.4711,85.6334,85.4284,85.4626,29925.0
2020-03-05 12:25:00,100.07,100.2,99.91,100.19,52385.0,85.4626,85.5736,85.3259,85.565,52385.0
2020-03-05 12:30:00,100.17,100.43,100.12,100.34,22498.0,85.548,85.77,85.5053,85.6931,22498.0
2020-03-05 12:35:00,100.36,100.39,99.94,99.98,17233.0,85.7102,85.7358,85.3515,85.3857,17233.0
2020-03-05 12:40:00,99.95,100.01,99.51,99.52,39259.0,85.3601,85.4113,84.9843,84.9928,39259.0
2020-03-05 12:45:00,99.51,99.79,99.25,99.75,42282.0,84.9843,85.2234,84.7623,85.1893,42282.0
2020-03-05 12:50:00,99.77,99.95,99.75,99.95,22202.0,85.2063,85.3601,85.1893,85.3601,22202.0
2020-03-05 12:55:00,99.94,99.95,99.7,99.72,28591.0,85.3515,85.3601,85.1466,85.1636,28591.0
2020-03-05 13:00:00,99.72,99.95,99.71,99.85,19598.0,85.1636,85.3601,85.1551,85.2747,19598.0
2020-03-05 13:05:00,99.83,99.99,99.64,99.71,29070.0,85.2576,85.3942,85.0953,85.1551,29070.0
2020-03-05 13:10:00,99.71,99.86,99.58,99.79,33577.0,85.1551,85.2832,85.0441,85.2234,33577.0
2020-03-05 13:15:00,99.79,99.94,99.59,99.64,37343.0,85.2234,85.3515,85.0526,85.0953,37343.0
2020-03-05 13:20:00,99.64,99.85,99.55,99.63,18144.0,85.0953,85.2747,85.0185,85.0868,18144.0
2020-03-05 13:25:00,99.65,99.88,99.64,99.87,20044.0,85.1039,85.3003,85.0953,85.2918,20044.0
2020-03-05 13:30:00,99.89,100.04,99.82,99.99,29082.0,85.3088,85.4369,85.2491,85.3942,29082.0
2020-03-05 13:35:00,100.02,100.17,99.98,100.0,24296.0,85.4199,85.548,85.3857,85.4028,24296.0
2020-03-05 13:40:00,100.0,100.08,99.78,99.81,30874.0,85.4028,85.4711,85.2149,85.2405,30874.0
2020-03-05 13:45:00,99.81,100.17,99.8,100.1,13504.0,85.2405,85.548,85.232,85.4882,13504.0
2020-03-05 13:50:00,100.13,100.22,99.67,99.69,27917.0,85.5138,85.5907,85.1209,85.138,27917.0
2020-03-05 13:55:00,99.69,99.98,99.67,99.97,31650.0,85.138,85.3857,85.1209,85.3772,31650.0
2020-03-05 14:00:00,99.95,99.95,99.54,99.57,24024.0,85.3601,85.3601,85.0099,85.0355,24024.0
2020-03-05 14:05:00,99.61,99.7,99.54,99.63,23721.0,85.0697,85.1466,85.0099,85.0868,23721.0
2020-03-05 14:10:00,99.61,99.98,99.58,99.91,32101.0,85.0697,85.3857,85.0441,85.3259,32101.0
2020-03-05 14:15:00,99.9,99.91,99.55,99.64,32450.0,85.3174,85.3259,85.0185,85.0953,32450.0
2020-03-05 14:20:00,99.6,99.67,99.22,99.24,35448.0,85.0612,85.1209,84.7366,84.7537,35448.0
2020-03-05 14:25:00,99.23,99.59,99.22,99.47,36566.0,84.7452,85.0526,84.7366,84.9501,36566.0
2020-03-05 14:30:00,99.47,99.76,99.46,99.68,30250.0,84.9501,85.1978,84.9416,85.1295,30250.0
2020-03-05 14:35:00,99.69,100.03,99.51,99.95,27625.0,85.138,85.4284,84.9843,85.3601,27625.0
2020-03-05 14:40:00,99.92,100.08,99.87,99.92,39554.0,85.3345,85.4711,85.2918,85.3345,39554.0
2020-03-05 14:45:00,99.89,99.92,99.59,99.83,28952.0,85.3088,85.3345,85.0526,85.2576,28952.0
2020-03-05 14:50:00,99.84,99.94,99.6,99.6,28341.0,85.2661,85.3515,85.0612,85.0612,28341.0
2020-03-05 14:55:00,99.66,100.05,99.65,99.93,31970.0,85.1124,85.4455,85.1039,85.343,31970.0
2020-03-05 15:00:00,99.97,99.98,99.55,99.6,37464.0,85.3772,85.3857,85.0185,85.0612,37464.0
2020-03-05 15:05:00,99.59,99.85,99.55,99.76,26292.0,85.0526,85.2747,85.0185,85.1978,26292.0
2020-03-05 15:10:00,99.77,99.85,99.26,99.42,85238.0,85.2063,85.2747,84.7708,84.9074,85238.0
2020-03-05 15:15:00,99.45,99.53,99.24,99.46,56477.0,84.9331,85.0014,84.7537,84.9416,56477.0
2020-03-05 15:20:00,99.45,99.6,99.28,99.33,37046.0,84.9331,85.0612,84.7879,84.8306,37046.0
2020-03-05 15:25:00,99.29,99.45,99.04,99.25,61906.0,84.7964,84.9331,84.5829,84.7623,61906.0
2020-03-05 15:30:00,99.27,100.09,99.17,99.79,56116.0,84.7793,85.4796,84.6939,85.2234,56116.0
2020-03-05 15:35:00,99.84,100.06,99.61,99.61,67856.0,85.2661,85.454,85.0697,85.0697,67856.0
2020-03-05 15:40:00,99.61,99.86,99.36,99.76,55541.0,85.0697,85.2832,84.8562,85.1978,55541.0
2020-03-05 15:45:00,99.76,100.0,99.49,99.89,91889.0,85.1978,85.4028,84.9672,85.3088,91889.0
2020-03-05 15:50:00,99.88,100.39,99.82,99.99,120228.0,85.3003,85.7358,85.2491,85.3942,120228.0
2020-03-05 15:55:00,99.99,100.4,99.79,100.15,337767.0,85.3942,85.7444,85.2234,85.5309,337767.0
2020-03-06 09:30:00,97.28,97.73,96.79,97.32,274429.0,83.0798,83.4641,82.6613,83.114,274429.0
2020-03-06 09:35:00,97.44,97.7,97.33,97.5,43762.0,83.2165,83.4385,83.1225,83.2677,43762.0
2020-03-06 09:40:00,97.5,97.63,97.12,97.24,50119.0,83.2677,83.3787,82.9432,83.0457,50119.0
2020-03-06 09:45:00,97.19,97.41,96.88,96.99,58041.0,83.003,83.1908,82.7382,82.8322,58041.0
2020-03-06 09:50:00,96.96,97.09,96.82,97.06,57728.0,82.8065,82.9176,82.687,82.8919,57728.0
2020-03-06 09:55:00,97.06,97.62,97.0,97.55,92454.0,82.8919,83.3702,82.8407,83.3104,92454.0
2020-03-06 10:00:00,97.61,97.81,97.28,97.44,65824.0,83.3616,83.5325,83.0798,83.2165,65824.0
2020-03-06 10:05:00,97.5,97.71,97.28,97.35,76746.0,83.2677,83.4471,83.0798,83.1396,76746.0
2020-03-06 10:10:00,97.36,97.75,97.25,97.59,84926.0,83.1481,83.4812,83.0542,83.3446,84926.0
2020-03-06 10:15:00,97.57,97.92,97.56,97.67,70330.0,83.3275,83.6264,83.3189,83.4129,70330.0
2020-03-06 10:20:00,97.64,97.79,97.39,97.43,77128.0,83.3873,83.5154,83.1738,83.2079,77128.0
2020-03-06 10:25:00,97.42,98.65,97.38,98.47,82513.0,83.1994,84.2498,83.1652,84.0961,82513.0
2020-03-06 10:30:00,98.47,98.78,98.14,98.14,110655.0,84.0961,84.3609,83.8143,83.8143,110655.0
2020-03-06 10:35:00,98.13,98.65,98.01,98.65,59885.0,83.8057,84.2498,83.7033,84.2498,59885.0
2020-03-06 10:40:00,98.62,98.97,98.49,98.63,48143.0,84.2242,84.5231,84.1132,84.2328,48143.0
2020-03-06 10:45:00,98.61,98.9,98.43,98.79,59366.0,84.2157,84.4633,84.062,84.3694,59366.0
2020-03-06 10:50:00,98.82,98.86,98.34,98.37,60333.0,84.395,84.4292,83.9851,84.0107,60333.0
2020-03-06 10:55:00,98.34,98.4,98.01,98.38,56138.0,83.9851,84.0363,83.7033,84.0193,56138.0
2020-03-06 11:00:00,98.39,98.57,98.05,98.11,66597.0,84.0278,84.1815,83.7374,83.7887,66597.0
2020-03-06 11:05:00,98.09,98.17,97.84,97.97,30691.0,83.7716,83.8399,83.5581,83.6691,30691.0
2020-03-06 11:10:00,97.94,98.18,97.82,97.85,37577.0,83.6435,83.8484,83.541,83.5666,37577.0
2020-03-06 11:15:00,97.88,98.14,97.79,97.98,35037.0,83.5922,83.8143,83.5154,83.6776,35037.0
2020-03-06 11:20:00,98.01,98.06,97.7,97.86,85088.0,83.7033,83.746,83.4385,83.5752,85088.0
2020-03-06 11:25:00,97.91,98.09,97.69,97.88,93024.0,83.6179,83.7716,83.43,83.5922,93024.0
2020-03-06 11:30:00,97.88,98.53,97.88,98.48,48203.0,83.5922,84.1474,83.5922,84.1047,48203.0
2020-03-06 11:35:00,98.44,98.54,98.19,98.52,26330.0,84.0705,84.1559,83.857,84.1388,26330.0
2020-03-06 11:40:00,98.48,98.55,98.14,98.16,34320.0,84.1047,84.1644,83.8143,83.8314,34320.0
2020-03-06 11:45:00,98.19,98.22,97.91,97.92,24907.0,83.857,83.8826,83.6179,83.6264,24907.0
2020-03-06 11:50:00,97.94,98.47,97.91,98.25,47490.0,83.6435,84.0961,83.6179,83.9082,47490.0
2020-03-06 11:55:00,98.23,98.37,98.15,98.35,20235.0,83.8911,84.0107,83.8228,83.9936,20235.0
2020-03-06 12:00:00,98.33,98.39,97.76,97.78,41402.0,83.9765,84.0278,83.4898,83.5068,41402.0
2020-03-06 12:05:00,97.76,98.01,97.76,97.89,29170.0,83.4898,83.7033,83.4898,83.6008,29170.0
2020-03-06 12:10:00,97.85,97.98,97.76,97.92,27656.0,83.5666,83.6776,83.4898,83.6264,27656.0
2020-03-06 12:15:00,97.93,97.99,97.58,97.61,35025.0,83.6349,83.6862,83.336,83.3616,35025.0
2020-03-06 12:20:00,97.58,98.03,97.58,97.88,51677.0,83.336,83.7203,83.336,83.5922,51677.0
2020-03-06 12:25:00,97.84,97.88,97.71,97.75,25485.0,83.5581,83.5922,83.4471,83.4812,25485.0
2020-03-06 12:30:00,97.76,98.23,97.72,98.12,65056.0,83.4898,83.8911,83.4556,83.7972,65056.0
2020-03-06 12:35:00,98.12,98.51,97.97,98.22,50993.0,83.7972,84.1303,83.6691,83.8826,50993.0
2020-03-06 12:40:00,98.2,98.37,98.1,98.34,24027.0,83.8655,84.0107,83.7801,83.9851,24027.0
2020-03-06 12:45:00,98.36,98.56,98.17,98.26,46074.0,84.0022,84.173,83.8399,83.9168,46074.0
2020-03-06 12:50:00,98.23,98.43,98.21,98.35,42641.0,83.8911,84.062,83.8741,83.9936,42641.0
2020-03-06 12:55:00,98.36,98.51,98.28,98.35,43164.0,84.0022,84.1303,83.9338,83.9936,43164.0
2020-03-06 13:00:00,98.32,98.77,98.32,98.6,34677.0,83.968,84.3523,83.968,84.2071,34677.0
2020-03-06 13:05:00,98.6,98.85,98.55,98.63,36449.0,84.2071,84.4206,84.1644,84.2328,36449.0
2020-03-06 13:10:00,98.65,98.75,98.54,98.62,31849.0,84.2498,84.3352,84.1559,84.2242,31849.0
2020-03-06 13:15:00,98.66,98.86,98.62,98.68,93547.0,84.2584,84.4292,84.2242,84.2755,93547.0
2020-03-06 13:20:00,98.7,99.12,98.68,99.02,32049.0,84.2925,84.6512,84.2755,84.5658,32049.0
2020-03-06 13:25:00,99.0,99.0,98.77,98.84,47762.0,84.5487,84.5487,84.3523,84.4121,47762.0
2020-03-06 13:30:00,98.81,99.02,98.74,98.79,29675.0,84.3865,84.5658,84.3267,84.3694,29675.0
2020-03-06 13:35:00,98.79,99.06,98.64,99.01,32264.0,84.3694,84.6,84.2413,84.5573,32264.0
2020-03-06 13:40:00,99.01,99.16,98.72,98.78,31468.0,84.5573,84.6854,84.3096,84.3609,31468.0
2020-03-06 13:45:00,98.79,98.83,98.54,98.59,32967.0,84.3694,84.4036,84.1559,84.1986,32967.0
2020-03-06 13:50:00,98.57,98.69,98.28,98.28,40158.0,84.1815,84.284,83.9338,83.9338,40158.0
2020-03-06 13:55:00,98.34,98.48,98.28,98.33,29494.0,83.9851,84.1047,83.9338,83.9765,29494.0
2020-03-06 14:00:00,98.35,98.38,98.16,98.32,30364.0,83.9936,84.0193,83.8314,83.968,30364.0
2020-03-06 14:05:00,98.38,98.4,98.12,98.24,30804.0,84.0193,84.0363,83.7972,83.8997,30804.0
2020-03-06 14:10:00,98.26,98.56,98.17,98.4,39421.0,83.9168,84.173,83.8399,84.0363,39421.0
2020-03-06 14:15:00,98.39,98.54,98.3,98.42,30966.0,84.0278,84.1559,83.9509,84.0534,30966.0
2020-03-06 14:20:00,98.41,98.63,98.28,98.57,35601.0,84.0449,84.2328,83.9338,84.1815,35601.0
2020-03-06 14:25:00,98.61,98.86,98.61,98.7,31146.0,84.2157,84.4292,84.2157,84.2925,31146.0
2020-03-06 14:30:00,98.69,98.78,98.31,98.33,34835.0,84.284,84.3609,83.9595,83.9765,34835.0
2020-03-06 14:35:00,98.31,98.34,98.1,98.16,25650.0,83.9595,83.9851,83.7801,83.8314,25650.0
2020-03-06 14:40:00,98.18,98.26,98.02,98.14,41724.0,83.8484,83.9168,83.7118,83.8143,41724.0
2020-03-06 14:45:00,98.13,98.33,97.78,97.79,58167.0,83.8057,83.9765,83.5068,83.5154,58167.0
2020-03-06 14:50:00,97.77,97.82,97.46,97.52,51702.0,83.4983,83.541,83.2335,83.2848,51702.0
2020-03-06 14:55:00,97.54,97.81,97.47,97.47,59945.0,83.3019,83.5325,83.2421,83.2421,59945.0
2020-03-06 15:00:00,97.45,97.55,97.09,97.11,65391.0,83.225,83.3104,82.9176,82.9346,65391.0
2020-03-06 15:05:00,97.18,97.31,96.94,97.01,86974.0,82.9944,83.1054,82.7895,82.8492,86974.0
2020-03-06 15:10:00,97.02,97.72,97.0,97.32,66342.0,82.8578,83.4556,82.8407,83.114,66342.0
2020-03-06 15:15:00,97.3,97.88,97.28,97.81,71743.0,83.0969,83.5922,83.0798,83.5325,71743.0
2020-03-06 15:20:00,97.85,97.86,97.59,97.83,43629.0,83.5666,83.5752,83.3446,83.5495,43629.0
2020-03-06 15:25:00,97.88,97.91,97.47,97.62,60491.0,83.5922,83.6179,83.2421,83.3702,60491.0
2020-03-06 15:30:00,97.59,98.36,97.47,98.26,82324.0,83.3446,84.0022,83.2421,83.9168,82324.0
2020-03-06 15:35:00,98.25,98.52,97.76,97.8,88488.0,83.9082,84.1388,83.4898,83.5239,88488.0
2020-03-06 15:40:00,97.88,98.53,97.75,98.45,71116.0,83.5922,84.1474,83.4812,84.079,71116.0
2020-03-06 15:45:00,98.46,98.73,98.19,98.5,88061.0,84.0876,84.3182,83.857,84.1217,88061.0
2020-03-06 15:50:00,98.47,99.27,98.42,98.89,161646.0,84.0961,84.7793,84.0534,84.4548,161646.0
2020-03-06 15:55:00,98.92,99.42,98.87,99.06,248056.0,84.4804,84.9074,84.4377,84.6,248056.0
2020-03-09 09:30:00,94.02,94.02,92.47,93.76,286733.0,80.2957,80.2957,78.9719,80.0736,286733.0
2020-03-09 09:35:00,93.76,93.76,93.76,93.76,0.0,80.0736,80.0736,80.0736,80.0736,0.0
2020-03-09 09:40:00,93.76,93.76,93.76,93.76,0.0,80.0736,80.0736,80.0736,80.0736,0.0
2020-03-09 09:45:00,93.76,93.76,93.76,93.76,0.0,80.0736,80.0736,80.0736,80.0736,0.0
2020-03-09 09:50:00,95.4,95.47,93.76,93.89,109390.0,81.4742,81.534,80.0736,80.1847,109390.0
2020-03-09 09:55:00,93.99,95.07,93.55,93.81,98403.0,80.2701,81.1924,79.8943,80.1163,98403.0
2020-03-09 10:00:00,93.89,93.98,93.12,93.12,93535.0,80.1847,80.2615,79.5271,79.5271,93535.0
2020-03-09 10:05:00,93.13,93.87,93.0,93.73,107487.0,79.5356,80.1676,79.4246,80.048,107487.0
2020-03-09 10:10:00,93.78,93.91,93.37,93.71,71400.0,80.0907,80.2017,79.7406,80.0309,71400.0
2020-03-09 10:15:00,93.67,94.2,93.64,93.92,72682.0,79.9968,80.4494,79.9712,80.2103,72682.0
2020-03-09 10:20:00,93.88,94.01,93.58,93.61,72558.0,80.1761,80.2871,79.9199,79.9455,72558.0
2020-03-09 10:25:00,93.63,94.0,93.32,93.74,67663.0,79.9626,80.2786,79.6979,80.0566,67663.0
2020-03-09 10:30:00,93.71,94.13,93.68,94.03,66384.0,80.0309,80.3896,80.0053,80.3042,66384.0
2020-03-09 10:35:00,93.99,94.13,93.72,94.08,77885.0,80.2701,80.3896,80.0395,80.3469,77885.0
2020-03-09 10:40:00,94.12,94.25,93.62,93.62,63875.0,80.3811,80.4921,79.9541,79.9541,63875.0
2020-03-09 10:45:00,93.67,93.88,93.42,93.51,70008.0,79.9968,80.1761,79.7833,79.8601,70008.0
2020-03-09 10:50:00,93.52,93.52,92.91,92.92,87391.0,79.8687,79.8687,79.3477,79.3563,87391.0
2020-03-09 10:55:00,92.9,92.91,92.44,92.49,78200.0,79.3392,79.3477,78.9463,78.989,78200.0
2020-03-09 11:00:00,92.47,92.67,92.26,92.52,72386.0,78.9719,79.1428,78.7926,79.0146,72386.0
2020-03-09 11:05:00,92.57,92.7,92.41,92.62,57071.0,79.0573,79.1684,78.9207,79.1001,57071.0
2020-03-09 11:10:00,92.6,92.87,92.56,92.84,44517.0,79.083,79.3136,79.0488,79.2879,44517.0
2020-03-09 11:15:00,92.83,93.35,92.79,93.2,55176.0,79.2794,79.7235,79.2452,79.5954,55176.0
2020-03-09 11:20:00,93.2,93.42,93.13,93.38,51851.0,79.5954,79.7833,79.5356,79.7491,51851.0
2020-03-09 11:25:00,93.39,93.64,93.17,93.5,116008.0,79.7577,79.9712,79.5698,79.8516,116008.0
2020-03-09 11:30:00,93.5,93.53,93.15,93.48,65024.0,79.8516,79.8772,79.5527,79.8345,65024.0
2020-03-09 11:35:00,93.44,94.3,93.44,93.99,43082.0,79.8004,80.5348,79.8004,80.2701,43082.0
2020-03-09 11:40:00,93.93,94.26,93.87,94.26,30926.0,80.2188,80.5007,80.1676,80.5007,30926.0
2020-03-09 11:45:00,94.23,94.31,93.93,94.24,33049.0,80.475,80.5434,80.2188,80.4836,33049.0
2020-03-09 11:50:00,94.26,94.36,93.87,93.93,49273.0,80.5007,80.5861,80.1676,80.2188,49273.0
2020-03-09 11:55:00,93.92,94.04,93.72,93.81,60561.0,80.2103,80.3128,80.0395,80.1163,60561.0
2020-03-09 12:00:00,93.79,93.82,93.31,93.61,37071.0,80.0993,80.1249,79.6893,79.9455,37071.0
2020-03-09 12:05:00,93.59,94.14,93.59,94.1,40311.0,79.9285,80.3982,79.9285,80.364,40311.0
2020-03-09 12:10:00,94.1,94.31,93.99,94.06,66915.0,80.364,80.5434,80.2701,80.3299,66915.0
2020-03-09 12:15:00,94.11,94.26,93.84,94.05,95083.0,80.3726,80.5007,80.142,80.3213,95083.0
2020-03-09 12:20:00,94.04,94.14,93.78,93.97,84780.0,80.3128,80.3982,80.0907,80.253,84780.0
2020-03-09 12:25:00,93.97,94.08,93.82,93.83,94137.0,80.253,80.3469,80.1249,80.1334,94137.0
2020-03-09 12:30:00,93.84,94.04,93.51,93.58,65208.0,80.142,80.3128,79.8601,79.9199,65208.0
2020-03-09 12:35:00,93.59,93.94,93.43,93.86,88049.0,79.9285,80.2274,79.7918,80.159,88049.0
2020-03-09 12:40:00,93.86,93.96,93.08,93.24,96288.0,80.159,80.2444,79.4929,79.6295,96288.0
2020-03-09 12:45:00,93.24,93.45,92.95,93.04,135542.0,79.6295,79.8089,79.3819,79.4587,135542.0
2020-03-09 12:50:00,93.06,93.29,92.99,93.18,70326.0,79.4758,79.6722,79.416,79.5783,70326.0
2020-03-09 12:55:00,93.17,93.21,92.84,93.09,57690.0,79.5698,79.6039,79.2879,79.5014,57690.0
2020-03-09 13:00:00,93.06,93.47,93.01,93.07,50812.0,79.4758,79.826,79.4331,79.4844,50812.0
2020-03-09 13:05:00,93.1,93.39,92.94,93.22,42775.0,79.51,79.7577,79.3733,79.6125,42775.0
2020-03-09 13:10:00,93.2,93.79,93.18,93.79,63544.0,79.5954,80.0993,79.5783,80.0993,63544.0
2020-03-09 13:15:00,93.8,93.84,93.6,93.61,46442.0,80.1078,80.142,79.937,79.9455,46442.0
2020-03-09 13:20:00,93.61,93.65,93.07,93.33,37619.0,79.9455,79.9797,79.4844,79.7064,37619.0
2020-03-09 13:25:00,93.33,93.37,92.97,93.14,49984.0,79.7064,79.7406,79.399,79.5441,49984.0
2020-03-09 13:30:00,93.14,93.18,92.9,92.91,51938.0,79.5441,79.5783,79.3392,79.3477,51938.0
2020-03-09 13:35:00,92.89,93.05,92.69,92.76,49689.0,79.3306,79.4673,79.1598,79.2196,49689.0
2020-03-09 13:40:00,92.77,92.94,92.52,92.69,53794.0,79.2282,79.3733,79.0146,79.1598,53794.0
2020-03-09 13:45:00,92.72,92.96,92.55,92.85,73406.0,79.1855,79.3904,79.0403,79.2965,73406.0
2020-03-09 13:50:00,92.8,92.8,92.2,92.29,59100.0,79.2538,79.2538,78.7414,78.8182,59100.0
2020-03-09 13:55:00,92.25,92.59,92.23,92.43,56906.0,78.7841,79.0744,78.767,78.9378,56906.0
2020-03-09 14:00:00,92.45,92.6,91.92,92.06,72048.0,78.9549,79.083,78.5022,78.6218,72048.0
2020-03-09 14:05:00,92.04,92.39,91.88,92.11,52557.0,78.6047,78.9036,78.4681,78.6645,52557.0
2020-03-09 14:10:00,92.1,92.49,92.05,92.47,56351.0,78.656,78.989,78.6133,78.9719,56351.0
2020-03-09 14:15:00,92.47,92.97,92.44,92.79,74417.0,78.9719,79.399,78.9463,79.2452,74417.0
2020-03-09 14:20:00,92.89,92.97,92.58,92.77,30155.0,79.3306,79.399,79.0659,79.2282,30155.0
2020-03-09 14:25:00,92.74,92.74,92.29,92.29,39483.0,79.2025,79.2025,78.8182,78.8182,39483.0
2020-03-09 14:30:00,92.27,92.44,92.07,92.25,61324.0,78.8011,78.9463,78.6303,78.7841,61324.0
2020-03-09 14:35:00,92.23,92.61,92.02,92.3,74358.0,78.767,79.0915,78.5876,78.8268,74358.0
2020-03-09 14:40:00,92.36,92.47,91.71,91.97,39340.0,78.878,78.9719,78.3229,78.5449,39340.0
2020-03-09 14:45:00,91.89,92.42,91.78,91.99,69965.0,78.4766,78.9292,78.3827,78.562,69965.0
2020-03-09 14:50:00,91.96,92.9,91.96,92.85,56617.0,78.5364,79.3392,78.5364,79.2965,56617.0
2020-03-09 14:55:00,92.84,93.25,92.72,92.84,49717.0,79.2879,79.6381,79.1855,79.2879,49717.0
2020-03-09 15:00:00,92.82,93.39,92.5,93.19,77743.0,79.2709,79.7577,78.9976,79.5868,77743.0
2020-03-09 15:05:00,93.23,93.38,92.95,93.24,71516.0,79.621,79.7491,79.3819,79.6295,71516.0
2020-03-09 15:10:00,93.24,93.26,92.66,92.8,66305.0,79.6295,79.6466,79.1342,79.2538,66305.0
2020-03-09 15:15:00,92.69,93.47,92.65,92.97,85760.0,79.1598,79.826,79.1257,79.399,85760.0
2020-03-09 15:20:00,92.95,93.41,92.82,93.28,82084.0,79.3819,79.7747,79.2709,79.6637,82084.0
2020-03-09 15:25:00,93.32,93.85,93.29,93.38,76494.0,79.6979,80.1505,79.6722,79.7491,76494.0
2020-03-09 15:30:00,93.36,93.36,93.0,93.12,90151.0,79.732,79.732,79.4246,79.5271,90151.0
2020-03-09 15:35:00,93.14,93.66,93.14,93.59,70932.0,79.5441,79.9882,79.5441,79.9285,70932.0
2020-03-09 15:40:00,93.61,93.83,93.26,93.43,84590.0,79.9455,80.1334,79.6466,79.7918,84590.0
2020-03-09 15:45:00,93.44,93.76,93.04,93.37,165316.0,79.8004,80.0736,79.4587,79.7406,165316.0
2020-03-09 15:50:00,93.28,93.55,92.83,93.54,211140.0,79.6637,79.8943,79.2794,79.8858,211140.0
2020-03-09 15:55:00,93.48,93.48,92.22,92.22,477515.0,79.8345,79.8345,78.7584,78.7584,477515.0
2020-03-10 09:30:00,95.2,95.55,94.78,95.43,241859.0,81.3034,81.6024,80.9448,81.4999,241859.0
2020-03-10 09:35:00,95.4,95.47,94.39,94.42,84551.0,81.4742,81.534,80.6117,80.6373,84551.0
2020-03-10 09:40:00,94.42,94.46,93.31,93.76,121511.0,80.6373,80.6715,79.6893,80.0736,121511.0
2020-03-10 09:45:00,93.73,93.99,93.44,93.58,115786.0,80.048,80.2701,79.8004,79.9199,115786.0
2020-03-10 09:50:00,93.57,93.79,93.45,93.55,135609.0,79.9114,80.0993,79.8089,79.8943,135609.0
2020-03-10 09:55:00,93.55,93.73,93.34,93.4,125993.0,79.8943,80.048,79.715,79.7662,125993.0
2020-03-10 10:00:00,93.47,93.59,93.3,93.47,109216.0,79.826,79.9285,79.6808,79.826,109216.0
2020-03-10 10:05:00,93.44,93.65,93.2,93.63,128857.0,79.8004,79.9797,79.5954,79.9626,128857.0
2020-03-10 10:10:00,93.62,93.85,93.62,93.76,82159.0,79.9541,80.1505,79.9541,80.0736,82159.0
2020-03-10 10:15:00,93.79,93.94,93.58,93.8,103290.0,80.0993,80.2274,79.9199,80.1078,103290.0
2020-03-10 10:20:00,93.8,94.02,93.29,93.4,135530.0,80.1078,80.2957,79.6722,79.7662,135530.0
2020-03-10 10:25:00,93.39,93.47,93.21,93.37,63804.0,79.7577,79.826,79.6039,79.7406,63804.0
2020-03-10 10:30:00,93.37,93.47,93.04,93.33,93903.0,79.7406,79.826,79.4587,79.7064,93903.0
2020-03-10 10:35:00,93.31,93.5,93.26,93.33,84649.0,79.6893,79.8516,79.6466,79.7064,84649.0
2020-03-10 10:40:00,93.36,93.55,93.09,93.25,96454.0,79.732,79.8943,79.5014,79.6381,96454.0
2020-03-10 10:45:00,93.27,93.31,92.87,92.95,66414.0,79.6552,79.6893,79.3136,79.3819,66414.0
2020-03-10 10:50:00,92.93,93.02,92.56,92.62,80096.0,79.3648,79.4417,79.0488,79.1001,80096.0
2020-03-10 10:55:00,92.62,93.06,92.62,92.74,99975.0,79.1001,79.4758,79.1001,79.2025,99975.0
2020-03-10 11:00:00,92.71,93.03,92.52,92.92,63802.0,79.1769,79.4502,79.0146,79.3563,63802.0
2020-03-10 11:05:00,92.88,93.36,92.83,93.33,54903.0,79.3221,79.732,79.2794,79.7064,54903.0
2020-03-10 11:10:00,93.3,93.32,92.57,92.63,60454.0,79.6808,79.6979,79.0573,79.1086,60454.0
2020-03-10 11:15:00,92.6,92.97,92.47,92.52,58033.0,79.083,79.399,78.9719,79.0146,58033.0
2020-03-10 11:20:00,92.54,92.66,91.95,91.98,51766.0,79.0317,79.1342,78.5279,78.5535,51766.0
2020-03-10 11:25:00,91.99,92.37,91.66,91.7,62011.0,78.562,78.8865,78.2802,78.3143,62011.0
2020-03-10 11:30:00,91.72,91.9,91.53,91.68,86409.0,78.3314,78.4852,78.1692,78.2973,86409.0
2020-03-10 11:35:00,91.67,91.92,91.39,91.83,56643.0,78.2887,78.5022,78.0496,78.4254,56643.0
2020-03-10 11:40:00,91.91,92.51,91.59,92.43,54852.0,78.4937,79.0061,78.2204,78.9378,54852.0
2020-03-10 11:45:00,92.36,92.82,92.32,92.6,96394.0,78.878,79.2709,78.8438,79.083,96394.0
2020-03-10 11:50:00,92.61,92.73,91.99,92.12,45463.0,79.0915,79.194,78.562,78.673,45463.0
2020-03-10 11:55:00,92.08,92.46,91.91,92.15,50163.0,78.6389,78.9634,78.4937,78.6987,50163.0
2020-03-10 12:00:00,92.14,92.87,92.14,92.51,47221.0,78.6901,79.3136,78.6901,79.0061,47221.0
2020-03-10 12:05:00,92.52,93.0,92.38,92.79,59525.0,79.0146,79.4246,78.8951,79.2452,59525.0
2020-03-10 12:10:00,92.82,93.63,92.7,93.56,100562.0,79.2709,79.9626,79.1684,79.9028,100562.0
2020-03-10 12:15:00,93.6,93.99,93.48,93.67,85688.0,79.937,80.2701,79.8345,79.9968,85688.0
2020-03-10 12:20:00,93.68,93.68,93.31,93.47,62079.0,80.0053,80.0053,79.6893,79.826,62079.0
2020-03-10 12:25:00,93.51,93.55,92.91,93.05,59165.0,79.8601,79.8943,79.3477,79.4673,59165.0
2020-03-10 12:30:00,93.02,93.02,92.16,92.51,57438.0,79.4417,79.4417,78.7072,79.0061,57438.0
2020-03-10 12:35:00,92.46,92.91,92.21,92.8,53839.0,78.9634,79.3477,78.7499,79.2538,53839.0
2020-03-10 12:40:00,92.77,93.11,92.37,93.01,35560.0,79.2282,79.5185,78.8865,79.4331,35560.0
2020-03-10 12:45:00,93.07,93.21,92.84,93.02,46228.0,79.4844,79.6039,79.2879,79.4417,46228.0
2020-03-10 12:50:00,92.95,93.6,92.91,93.4,75606.0,79.3819,79.937,79.3477,79.7662,75606.0
2020-03-10 12:55:00,93.4,93.58,93.17,93.17,36060.0,79.7662,79.9199,79.5698,79.5698,36060.0
2020-03-10 13:00:00,93.17,93.18,92.76,93.0,44196.0,79.5698,79.5783,79.2196,79.4246,44196.0
2020-03-10 13:05:00,93.05,93.59,92.82,93.51,45113.0,79.4673,79.9285,79.2709,79.8601,45113.0
2020-03-10 13:10:00,93.58,93.74,93.36,93.67,37433.0,79.9199,80.0566,79.732,79.9968,37433.0
2020-03-10 13:15:00,93.69,93.97,93.44,93.82,40471.0,80.0139,80.253,79.8004,80.1249,40471.0
2020-03-10 13:20:00,93.83,94.24,93.83,93.85,55602.0,80.1334,80.4836,80.1334,80.1505,55602.0
2020-03-10 13:25:00,93.83,93.83,93.41,93.65,33497.0,80.1334,80.1334,79.7747,79.9797,33497.0
2020-03-10 13:30:00,93.67,93.91,93.34,93.83,59446.0,79.9968,80.2017,79.715,80.1334,59446.0
2020-03-10 13:35:00,93.76,93.83,93.12,93.42,36637.0,80.0736,80.1334,79.5271,79.7833,36637.0
2020-03-10 13:40:00,93.43,93.55,93.04,93.28,54954.0,79.7918,79.8943,79.4587,79.6637,54954.0
2020-03-10 13:45:00,93.26,93.3,92.78,92.97,42455.0,79.6466,79.6808,79.2367,79.399,42455.0
2020-03-10 13:50:00,93.02,93.16,92.7,92.83,42843.0,79.4417,79.5612,79.1684,79.2794,42843.0
2020-03-10 13:55:00,92.81,93.06,92.68,92.93,34576.0,79.2623,79.4758,79.1513,79.3648,34576.0
2020-03-10 14:00:00,92.85,92.87,92.57,92.73,35527.0,79.2965,79.3136,79.0573,79.194,35527.0
2020-03-10 14:05:00,92.73,93.12,92.51,93.12,33473.0,79.194,79.5271,79.0061,79.5271,33473.0
2020-03-10 14:10:00,93.08,93.33,92.9,93.33,50983.0,79.4929,79.7064,79.3392,79.7064,50983.0
2020-03-10 14:15:00,93.37,93.39,93.03,93.17,45585.0,79.7406,79.7577,79.4502,79.5698,45585.0
2020-03-10 14:20:00,93.2,93.29,92.62,92.64,33465.0,79.5954,79.6722,79.1001,79.1171,33465.0
2020-03-10 14:25:00,92.66,93.24,92.63,93.15,49396.0,79.1342,79.6295,79.1086,79.5527,49396.0
2020-03-10 14:30:00,93.18,93.42,93.07,93.34,43234.0,79.5783,79.7833,79.4844,79.715,43234.0
2020-03-10 14:35:00,93.34,93.52,93.21,93.27,71075.0,79.715,79.8687,79.6039,79.6552,71075.0
2020-03-10 14:40:00,93.27,93.94,93.25,93.93,72838.0,79.6552,80.2274,79.6381,80.2188,72838.0
2020-03-10 14:45:00,93.91,94.35,93.83,94.3,88552.0,80.2017,80.5775,80.1334,80.5348,88552.0
2020-03-10 14:50:00,94.3,94.32,93.91,94.2,102430.0,80.5348,80.5519,80.2017,80.4494,102430.0
2020-03-10 14:55:00,94.21,94.39,93.84,94.13,100853.0,80.458,80.6117,80.142,80.3896,100853.0
2020-03-10 15:00:00,94.18,94.59,93.93,94.49,98334.0,80.4323,80.7825,80.2188,80.6971,98334.0
2020-03-10 15:05:00,94.45,94.71,94.37,94.4,66952.0,80.6629,80.885,80.5946,80.6202,66952.0
2020-03-10 15:10:00,94.47,94.79,94.39,94.7,56539.0,80.68,80.9533,80.6117,80.8764,56539.0
2020-03-10 15:15:00,94.7,95.4,94.36,95.33,92811.0,80.8764,81.4742,80.5861,81.4145,92811.0
2020-03-10 15:20:00,95.29,95.52,95.08,95.27,82355.0,81.3803,81.5767,81.201,81.3632,82355.0
2020-03-10 15:25:00,95.24,95.24,94.64,94.69,83140.0,81.3376,81.3376,80.8252,80.8679,83140.0
2020-03-10 15:30:00,94.7,95.12,94.37,94.61,83629.0,80.8764,81.2351,80.5946,80.7996,83629.0
2020-03-10 15:35:00,94.62,95.21,94.44,95.13,96678.0,80.8081,81.312,80.6544,81.2437,96678.0
2020-03-10 15:40:00,95.11,95.35,94.99,95.03,57668.0,81.2266,81.4315,81.1241,81.1583,57668.0
2020-03-10 15:45:00,95.02,95.67,95.02,95.58,77021.0,81.1497,81.7048,81.1497,81.628,77021.0
2020-03-10 15:50:00,95.55,96.01,95.52,96.01,171594.0,81.6024,81.9952,81.5767,81.9952,171594.0
2020-03-10 15:55:00,96.01,96.36,95.87,96.36,391204.0,81.9952,82.2941,81.8756,82.2941,391204.0
2020-03-11 09:30:00,93.69,94.04,93.08,93.13,203866.0,80.0139,80.3128,79.4929,79.5356,203866.0
2020-03-11 09:35:00,93.09,93.15,91.54,91.78,207878.0,79.5014,79.5527,78.1777,78.3827,207878.0
2020-03-11 09:40:00,91.75,92.8,91.44,92.67,156419.0,78.357,79.2538,78.0923,79.1428,156419.0
2020-03-11 09:45:00,92.61,92.88,92.32,92.74,88545.0,79.0915,79.3221,78.8438,79.2025,88545.0
2020-03-11 09:50:00,92.74,93.06,92.42,93.02,71433.0,79.2025,79.4758,78.9292,79.4417,71433.0
2020-03-11 09:55:00,93.04,93.7,92.97,93.69,69694.0,79.4587,80.0224,79.399,80.0139,69694.0
2020-03-11 10:00:00,93.61,93.97,93.5,93.8,88092.0,79.9455,80.253,79.8516,80.1078,88092.0
2020-03-11 10:05:00,93.79,94.32,93.76,94.24,89881.0,80.0993,80.5519,80.0736,80.4836,89881.0
2020-03-11 10:10:00,94.2,94.58,94.13,94.25,101197.0,80.4494,80.7739,80.3896,80.4921,101197.0
2020-03-11 10:15:00,94.2,94.49,94.1,94.28,84944.0,80.4494,80.6971,80.364,80.5177,84944.0
2020-03-11 10:20:00,94.26,94.3,94.01,94.11,38980.0,80.5007,80.5348,80.2871,80.3726,38980.0
2020-03-11 10:25:00,94.11,94.39,93.81,93.89,41022.0,80.3726,80.6117,80.1163,80.1847,41022.0
2020-03-11 10:30:00,93.89,94.2,93.71,94.12,47106.0,80.1847,80.4494,80.0309,80.3811,47106.0
2020-03-11 10:35:00,94.12,94.18,93.77,94.08,32490.0,80.3811,80.4323,80.0822,80.3469,32490.0
2020-03-11 10:40:00,94.01,94.11,93.67,93.83,26709.0,80.2871,80.3726,79.9968,80.1334,26709.0
2020-03-11 10:45:00,93.8,94.08,93.54,93.59,58612.0,80.1078,80.3469,79.8858,79.9285,58612.0
2020-03-11 10:50:00,93.61,93.65,93.21,93.27,47098.0,79.9455,79.9797,79.6039,79.6552,47098.0
2020-03-11 10:55:00,93.28,93.41,92.88,93.35,77337.0,79.6637,79.7747,79.3221,79.7235,77337.0
2020-03-11 11:00:00,93.28,93.57,93.18,93.18,55375.0,79.6637,79.9114,79.5783,79.5783,55375.0
2020-03-11 11:05:00,93.19,93.26,92.64,93.03,45455.0,79.5868,79.6466,79.1171,79.4502,45455.0
2020-03-11 11:10:00,93.08,93.36,92.97,93.21,31442.0,79.4929,79.732,79.399,79.6039,31442.0
2020-03-11 11:15:00,93.14,93.17,92.65,92.66,48741.0,79.5441,79.5698,79.1257,79.1342,48741.0
2020-03-11 11:20:00,92.7,92.76,92.48,92.5,36317.0,79.1684,79.2196,78.9805,78.9976,36317.0
2020-03-11 11:25:00,92.53,92.96,92.53,92.87,46799.0,79.0232,79.3904,79.0232,79.3136,46799.0
2020-03-11 11:30:00,92.87,93.07,92.69,93.04,28802.0,79.3136,79.4844,79.1598,79.4587,28802.0
2020-03-11 11:35:00,93.05,93.37,92.89,93.37,33790.0,79.4673,79.7406,79.3306,79.7406,33790.0
2020-03-11 11:40:00,93.36,93.45,93.11,93.23,28564.0,79.732,79.8089,79.5185,79.621,28564.0
2020-03-11 11:45:00,93.23,93.56,93.05,93.52,44012.0,79.621,79.9028,79.4673,79.8687,44012.0
2020-03-11 11:50:00,93.53,93.68,93.24,93.28,30391.0,79.8772,80.0053,79.6295,79.6637,30391.0
2020-03-11 11:55:00,93.28,93.5,93.15,93.45,24852.0,79.6637,79.8516,79.5527,79.8089,24852.0
2020-03-11 12:00:00,93.43,93.49,93.15,93.45,28284.0,79.7918,79.8431,79.5527,79.8089,28284.0
2020-03-11 12:05:00,93.47,93.89,93.47,93.86,34461.0,79.826,80.1847,79.826,80.159,34461.0
2020-03-11 12:10:00,93.89,94.2,93.8,94.05,46926.0,80.1847,80.4494,80.1078,80.3213,46926.0
2020-03-11 12:15:00,94.03,94.15,93.92,94.05,23452.0,80.3042,80.4067,80.2103,80.3213,23452.0
2020-03-11 12:20:00,94.05,94.17,93.68,93.75,31531.0,80.3213,80.4238,80.0053,80.0651,31531.0
2020-03-11 12:25:00,93.7,93.75,93.4,93.46,40275.0,80.0224,80.0651,79.7662,79.8174,40275.0
2020-03-11 12:30:00,93.44,93.55,93.22,93.39,44612.0,79.8004,79.8943,79.6125,79.7577,44612.0
2020-03-11 12:35:00,93.4,93.52,93.11,93.16,28435.0,79.7662,79.8687,79.5185,79.5612,28435.0
2020-03-11 12:40:00,93.16,93.24,92.88,93.07,40775.0,79.5612,79.6295,79.3221,79.4844,40775.0
2020-03-11 12:45:00,93.07,93.16,92.81,92.92,37348.0,79.4844,79.5612,79.2623,79.3563,37348.0
2020-03-11 12:50:00,92.95,93.17,92.8,92.8,33254.0,79.3819,79.5698,79.2538,79.2538,33254.0
2020-03-11 12:55:00,92.79,92.92,92.56,92.84,28653.0,79.2452,79.3563,79.0488,79.2879,28653.0
2020-03-11 13:00:00,92.84,92.85,92.47,92.6,48602.0,79.2879,79.2965,78.9719,79.083,48602.0
2020-03-11 13:05:00,92.59,92.75,92.51,92.53,36319.0,79.0744,79.2111,79.0061,79.0232,36319.0
2020-03-11 13:10:00,92.58,92.74,92.48,92.51,75553.0,79.0659,79.2025,78.9805,79.0061,75553.0
2020-03-11 13:15:00,92.52,92.84,92.49,92.78,42751.0,79.0146,79.2879,78.989,79.2367,42751.0
2020-03-11 13:20:00,92.78,92.97,92.67,92.75,35463.0,79.2367,79.399,79.1428,79.2111,35463.0
2020-03-11 13:25:00,92.77,93.17,92.74,93.12,31287.0,79.2282,79.5698,79.2025,79.5271,31287.0
2020-03-11 13:30:00,93.09,93.15,92.82,92.92,47933.0,79.5014,79.5527,79.2709,79.3563,47933.0
2020-03-11 13:35:00,92.9,92.97,92.79,92.91,28566.0,79.3392,79.399,79.2452,79.3477,28566.0
2020-03-11 13:40:00,92.89,92.89,92.59,92.67,51227.0,79.3306,79.3306,79.0744,79.1428,51227.0
2020-03-11 13:45:00,92.63,93.13,92.57,93.02,90073.0,79.1086,79.5356,79.0573,79.4417,90073.0
2020-03-11 13:50:00,93.03,93.03,92.64,92.75,41395.0,79.4502,79.4502,79.1171,79.2111,41395.0
2020-03-11 13:55:00,92.77,93.06,92.62,92.66,70403.0,79.2282,79.4758,79.1001,79.1342,70403.0
2020-03-11 14:00:00,92.64,92.77,92.1,92.14,45857.0,79.1171,79.2282,78.656,78.6901,45857.0
2020-03-11 14:05:00,92.14,92.39,91.76,91.78,75309.0,78.6901,78.9036,78.3656,78.3827,75309.0
2020-03-11 14:10:00,91.8,92.12,91.53,92.08,78396.0,78.3997,78.673,78.1692,78.6389,78396.0
2020-03-11 14:15:00,92.07,92.5,91.98,92.0,60496.0,78.6303,78.9976,78.5535,78.5706,60496.0
2020-03-11 14:20:00,92.01,92.34,91.98,92.19,103527.0,78.5791,78.8609,78.5535,78.7328,103527.0
2020-03-11 14:25:00,92.21,92.54,92.18,92.42,86164.0,78.7499,79.0317,78.7243,78.9292,86164.0
2020-03-11 14:30:00,92.44,92.87,92.4,92.5,107375.0,78.9463,79.3136,78.9122,78.9976,107375.0
2020-03-11 14:35:00,92.53,93.0,92.51,92.89,85447.0,79.0232,79.4246,79.0061,79.3306,85447.0
2020-03-11 14:40:00,92.84,93.0,92.35,92.51,141253.0,79.2879,79.4246,78.8695,79.0061,141253.0
2020-03-11 14:45:00,92.49,92.82,92.23,92.27,28500.0,78.989,79.2709,78.767,78.8011,28500.0
2020-03-11 14:50:00,92.3,92.51,91.99,92.18,49551.0,78.8268,79.0061,78.562,78.7243,49551.0
2020-03-11 14:55:00,92.15,92.42,91.86,91.92,33812.0,78.6987,78.9292,78.451,78.5022,33812.0
2020-03-11 15:00:00,91.89,92.02,91.34,91.39,46425.0,78.4766,78.5876,78.0069,78.0496,46425.0
2020-03-11 15:05:00,91.41,91.43,90.95,91.15,71280.0,78.0667,78.0838,77.6738,77.8446,71280.0
2020-03-11 15:10:00,91.2,91.5,91.07,91.26,67245.0,77.8873,78.1435,77.7763,77.9386,67245.0
2020-03-11 15:15:00,91.25,91.67,91.16,91.45,79781.0,77.93,78.2887,77.8532,78.1008,79781.0
2020-03-11 15:20:00,91.44,91.52,90.85,91.02,122358.0,78.0923,78.1606,77.5884,77.7336,122358.0
2020-03-11 15:25:00,91.07,92.03,91.07,91.9,101442.0,77.7763,78.5962,77.7763,78.4852,101442.0
2020-03-11 15:30:00,91.85,92.74,91.85,92.57,108842.0,78.4424,79.2025,78.4424,79.0573,108842.0
2020-03-11 15:35:00,92.56,92.96,92.35,92.7,99900.0,79.0488,79.3904,78.8695,79.1684,99900.0
2020-03-11 15:40:00,92.74,92.97,92.42,92.69,101489.0,79.2025,79.399,78.9292,79.1598,101489.0
2020-03-11 15:45:00,92.69,92.96,92.39,92.69,100972.0,79.1598,79.3904,78.9036,79.1598,100972.0
2020-03-11 15:50:00,92.66,93.01,92.02,92.61,175023.0,79.1342,79.4331,78.5876,79.0915,175023.0
2020-03-11 15:55:00,92.56,92.86,92.35,92.46,259230.0,79.0488,79.305,78.8695,78.9634,259230.0
2020-03-12 09:30:00,88.3,88.91,87.52,87.59,474146.0,75.4107,75.9316,74.7445,74.8043,474146.0
2020-03-12 09:35:00,87.63,87.87,87.54,87.7,37830.0,74.8385,75.0434,74.7616,74.8982,37830.0
2020-03-12 09:40:00,87.7,87.7,87.7,87.7,0.0,74.8982,74.8982,74.8982,74.8982,0.0
2020-03-12 09:45:00,87.7,87.7,87.7,87.7,0.0,74.8982,74.8982,74.8982,74.8982,0.0
2020-03-12 09:50:00,85.23,87.6,85.23,86.21,154475.0,72.7888,74.8128,72.7888,73.6257,154475.0
2020-03-12 09:55:00,86.26,87.47,86.18,87.3,199138.0,73.6684,74.7018,73.6001,74.5566,199138.0
2020-03-12 10:00:00,87.22,87.23,86.0,86.09,85261.0,74.4883,74.4968,73.4464,73.5232,85261.0
2020-03-12 10:05:00,86.15,86.58,85.84,85.93,177296.0,73.5745,73.9417,73.3097,73.3866,177296.0
2020-03-12 10:10:00,85.98,87.03,85.82,86.66,82482.0,73.4293,74.326,73.2927,74.01,82482.0
2020-03-12 10:15:00,86.65,87.13,85.88,86.11,112718.0,74.0015,74.4114,73.3439,73.5403,112718.0
2020-03-12 10:20:00,86.1,86.29,85.77,86.08,110902.0,73.5318,73.6941,73.25,73.5147,110902.0
2020-03-12 10:25:00,86.09,86.9,86.07,86.32,80018.0,73.5232,74.215,73.5062,73.7197,80018.0
2020-03-12 10:30:00,86.39,87.62,86.25,87.48,117361.0,73.7795,74.8299,73.6599,74.7103,117361.0
2020-03-12 10:35:00,87.44,87.76,87.02,87.05,86765.0,74.6762,74.9495,74.3175,74.3431,86765.0
2020-03-12 10:40:00,87.11,87.53,86.91,87.23,98575.0,74.3944,74.753,74.2236,74.4968,98575.0
2020-03-12 10:45:00,87.3,87.47,86.9,87.11,74394.0,74.5566,74.7018,74.215,74.3944,74394.0
2020-03-12 10:50:00,87.16,87.23,86.71,87.11,94072.0,74.4371,74.4968,74.0527,74.3944,94072.0
2020-03-12 10:55:00,87.1,87.1,86.65,86.73,117429.0,74.3858,74.3858,74.0015,74.0698,117429.0
2020-03-12 11:00:00,86.71,86.73,85.99,86.1,170450.0,74.0527,74.0698,73.4378,73.5318,170450.0
2020-03-12 11:05:00,86.08,86.25,85.95,85.97,124442.0,73.5147,73.6599,73.4037,73.4208,124442.0
2020-03-12 11:10:00,85.97,86.31,85.93,86.11,95083.0,73.4208,73.7111,73.3866,73.5403,95083.0
2020-03-12 11:15:00,86.05,86.51,85.82,86.16,97676.0,73.4891,73.8819,73.2927,73.583,97676.0
2020-03-12 11:20:00,86.17,86.68,86.0,86.59,54763.0,73.5916,74.0271,73.4464,73.9503,54763.0
2020-03-12 11:25:00,86.59,86.65,86.23,86.51,51699.0,73.9503,74.0015,73.6428,73.8819,51699.0
2020-03-12 11:30:00,86.52,86.92,86.01,86.13,99913.0,73.8905,74.2321,73.4549,73.5574,99913.0
2020-03-12 11:35:00,86.13,86.42,85.65,86.07,80511.0,73.5574,73.8051,73.1475,73.5062,80511.0
2020-03-12 11:40:00,86.06,86.4,85.96,86.37,53498.0,73.4976,73.788,73.4122,73.7624,53498.0
2020-03-12 11:45:00,86.34,86.34,86.01,86.04,51757.0,73.7368,73.7368,73.4549,73.4805,51757.0
2020-03-12 11:50:00,86.03,86.29,85.82,86.18,214067.0,73.472,73.6941,73.2927,73.6001,214067.0
2020-03-12 11:55:00,86.18,86.78,86.18,86.61,63059.0,73.6001,74.1125,73.6001,73.9673,63059.0
2020-03-12 12:00:00,86.58,86.62,86.06,86.14,74158.0,73.9417,73.9759,73.4976,73.566,74158.0
2020-03-12 12:05:00,86.12,86.26,85.97,86.0,102972.0,73.5489,73.6684,73.4208,73.4464,102972.0
2020-03-12 12:10:00,86.02,86.07,85.7,85.86,155986.0,73.4635,73.5062,73.1902,73.3268,155986.0
2020-03-12 12:15:00,85.87,86.32,85.79,86.02,114654.0,73.3354,73.7197,73.267,73.4635,114654.0
2020-03-12 12:20:00,86.11,87.04,86.0,86.81,59561.0,73.5403,74.3346,73.4464,74.1381,59561.0
2020-03-12 12:25:00,86.85,86.96,86.52,86.53,58965.0,74.1723,74.2663,73.8905,73.899,58965.0
2020-03-12 12:30:00,86.53,86.53,86.04,86.08,65462.0,73.899,73.899,73.4805,73.5147,65462.0
2020-03-12 12:35:00,86.04,86.46,85.91,86.3,55628.0,73.4805,73.8392,73.3695,73.7026,55628.0
2020-03-12 12:40:00,86.31,86.31,85.85,86.02,67833.0,73.7111,73.7111,73.3183,73.4635,67833.0
2020-03-12 12:45:00,86.06,86.5,85.75,85.79,70322.0,73.4976,73.8734,73.2329,73.267,70322.0
2020-03-12 12:50:00,85.79,88.41,85.78,87.6,121394.0,73.267,75.5046,73.2585,74.8128,121394.0
2020-03-12 12:55:00,87.59,89.62,87.42,88.91,78678.0,74.8043,76.538,74.6591,75.9316,78678.0
2020-03-12 13:00:00,88.86,89.93,87.96,89.76,77676.0,75.8889,76.8027,75.1203,76.6575,77676.0
2020-03-12 13:05:00,89.76,90.4,88.77,89.39,138143.0,76.6575,77.2041,75.812,76.3415,138143.0
2020-03-12 13:10:00,89.34,89.59,87.42,87.98,88465.0,76.2988,76.5123,74.6591,75.1374,88465.0
2020-03-12 13:15:00,88.01,88.34,87.48,87.92,49254.0,75.163,75.4448,74.7103,75.0861,49254.0
2020-03-12 13:20:00,87.91,88.18,87.6,87.67,54303.0,75.0776,75.3082,74.8128,74.8726,54303.0
2020-03-12 13:25:00,87.68,87.96,87.19,87.65,45926.0,74.8812,75.1203,74.4627,74.8555,45926.0
2020-03-12 13:30:00,87.62,88.07,87.3,87.36,73650.0,74.8299,75.2142,74.5566,74.6079,73650.0
2020-03-12 13:35:00,87.31,87.41,86.24,86.28,69308.0,74.5652,74.6506,73.6514,73.6855,69308.0
2020-03-12 13:40:00,86.27,86.55,85.99,86.48,47804.0,73.677,73.9161,73.4378,73.8563,47804.0
2020-03-12 13:45:00,86.43,87.21,86.15,87.07,77451.0,73.8136,74.4798,73.5745,74.3602,77451.0
2020-03-12 13:50:00,87.09,87.65,86.88,87.06,58754.0,74.3773,74.8555,74.1979,74.3517,58754.0
2020-03-12 13:55:00,87.12,87.74,87.04,87.68,64001.0,74.4029,74.9324,74.3346,74.8812,64001.0
2020-03-12 14:00:00,87.7,88.01,86.72,87.33,77471.0,74.8982,75.163,74.0613,74.5822,77471.0
2020-03-12 14:05:00,87.3,87.62,86.83,87.08,56300.0,74.5566,74.8299,74.1552,74.3687,56300.0
2020-03-12 14:10:00,87.13,87.21,86.32,86.62,58025.0,74.4114,74.4798,73.7197,73.9759,58025.0
2020-03-12 14:15:00,86.66,86.82,86.2,86.36,56617.0,74.01,74.1467,73.6172,73.7538,56617.0
2020-03-12 14:20:00,86.44,86.57,85.86,86.0,50523.0,73.8222,73.9332,73.3268,73.4464,50523.0
2020-03-12 14:25:00,86.03,86.44,85.82,85.97,55268.0,73.472,73.8222,73.2927,73.4208,55268.0
2020-03-12 14:30:00,85.96,86.19,85.75,85.9,58163.0,73.4122,73.6087,73.2329,73.361,58163.0
2020-03-12 14:35:00,85.9,85.98,85.3,85.33,130191.0,73.361,73.4293,72.8486,72.8742,130191.0
2020-03-12 14:40:00,85.29,85.66,85.2,85.25,134770.0,72.84,73.156,72.7632,72.8059,134770.0
2020-03-12 14:45:00,85.32,86.11,85.12,86.07,97671.0,72.8656,73.5403,72.6948,73.5062,97671.0
2020-03-12 14:50:00,86.06,86.37,85.5,85.64,82045.0,73.4976,73.7624,73.0194,73.1389,82045.0
2020-03-12 14:55:00,85.68,86.05,85.11,85.16,70765.0,73.1731,73.4891,72.6863,72.729,70765.0
2020-03-12 15:00:00,85.21,85.49,85.1,85.18,67823.0,72.7717,73.0108,72.6778,72.7461,67823.0
2020-03-12 15:05:00,85.18,85.91,85.0,85.62,113487.0,72.7461,73.3695,72.5924,73.1219,113487.0
2020-03-12 15:10:00,85.61,86.56,85.59,85.75,88655.0,73.1133,73.9246,73.0962,73.2329,88655.0
2020-03-12 15:15:00,85.74,85.76,85.2,85.31,71327.0,73.2243,73.2414,72.7632,72.8571,71327.0
2020-03-12 15:20:00,85.31,85.5,84.89,85.12,137236.0,72.8571,73.0194,72.4984,72.6948,137236.0
2020-03-12 15:25:00,85.07,85.25,84.65,84.72,92490.0,72.6521,72.8059,72.2934,72.3532,92490.0
2020-03-12 15:30:00,84.71,85.14,84.45,84.55,118623.0,72.3447,72.7119,72.1226,72.208,118623.0
2020-03-12 15:35:00,84.52,84.82,83.85,84.68,188676.0,72.1824,72.4386,71.6102,72.3191,188676.0
2020-03-12 15:40:00,84.65,85.23,84.47,84.59,155196.0,72.2934,72.7888,72.1397,72.2422,155196.0
2020-03-12 15:45:00,84.62,85.55,84.36,85.31,194966.0,72.2678,73.0621,72.0458,72.8571,194966.0
2020-03-12 15:50:00,85.28,86.48,85.22,85.79,325245.0,72.8315,73.8563,72.7802,73.267,325245.0
2020-03-12 15:55:00,85.79,85.87,84.06,84.4,487678.0,73.267,73.3354,71.7896,72.0799,487678.0
2020-03-13 09:30:00,88.93,89.88,88.3,89.06,355048.0,75.9487,76.76,75.4107,76.0597,355048.0
2020-03-13 09:35:00,89.05,89.75,88.13,88.13,147924.0,76.0512,76.649,75.2655,75.2655,147924.0
2020-03-13 09:40:00,88.16,88.2,87.09,87.84,135977.0,75.2911,75.3252,74.3773,75.0178,135977.0
2020-03-13 09:45:00,87.86,88.17,87.4,87.41,81388.0,75.0349,75.2996,74.642,74.6506,81388.0
2020-03-13 09:50:00,87.45,87.46,86.5,86.87,127269.0,74.6847,74.6933,73.8734,74.1894,127269.0
2020-03-13 09:55:00,86.87,87.1,85.98,86.21,135766.0,74.1894,74.3858,73.4293,73.6257,135766.0
2020-03-13 10:00:00,86.23,86.58,85.9,86.21,86559.0,73.6428,73.9417,73.361,73.6257,86559.0
2020-03-13 10:05:00,86.15,86.32,85.51,85.66,158412.0,73.5745,73.7197,73.0279,73.156,158412.0
2020-03-13 10:10:00,85.63,85.63,85.0,85.24,108597.0,73.1304,73.1304,72.5924,72.7973,108597.0
2020-03-13 10:15:00,85.21,86.04,85.02,85.62,118405.0,72.7717,73.4805,72.6094,73.1219,118405.0
2020-03-13 10:20:00,85.62,86.02,85.43,85.59,111842.0,73.1219,73.4635,72.9596,73.0962,111842.0
2020-03-13 10:25:00,85.62,85.64,84.32,84.36,146502.0,73.1219,73.1389,72.0116,72.0458,146502.0
2020-03-13 10:30:00,84.36,85.28,84.2,84.65,116624.0,72.0458,72.8315,71.9091,72.2934,116624.0
2020-03-13 10:35:00,84.65,84.89,84.41,84.84,73039.0,72.2934,72.4984,72.0885,72.4557,73039.0
2020-03-13 10:40:00,84.82,84.84,84.08,84.24,65783.0,72.4386,72.4557,71.8067,71.9433,65783.0
2020-03-13 10:45:00,84.19,84.23,83.02,83.11,167574.0,71.9006,71.9348,70.9014,70.9782,167574.0
2020-03-13 10:50:00,83.08,83.39,83.03,83.03,90371.0,70.9526,71.2174,70.9099,70.9099,90371.0
2020-03-13 10:55:00,83.05,83.2,82.0,82.07,164967.0,70.927,71.0551,70.0303,70.0901,164967.0
2020-03-13 11:00:00,82.06,83.54,81.93,83.24,151231.0,70.0815,71.3455,69.9705,71.0893,151231.0
2020-03-13 11:05:00,83.23,83.49,82.99,83.42,119503.0,71.0807,71.3028,70.8758,71.243,119503.0
2020-03-13 11:10:00,83.46,83.86,82.94,83.86,105787.0,71.2772,71.6188,70.8331,71.6188,105787.0
2020-03-13 11:15:00,83.84,83.85,82.98,83.36,136167.0,71.6017,71.6102,70.8672,71.1918,136167.0
2020-03-13 11:20:00,83.37,83.79,83.18,83.25,86470.0,71.2003,71.559,71.038,71.0978,86470.0
2020-03-13 11:25:00,83.2,83.64,82.26,82.37,91024.0,71.0551,71.4309,70.2523,70.3463,91024.0
2020-03-13 11:30:00,82.36,82.83,82.06,82.22,110437.0,70.3377,70.7391,70.0815,70.2182,110437.0
2020-03-13 11:35:00,82.25,82.93,82.07,82.32,67535.0,70.2438,70.8245,70.0901,70.3036,67535.0
2020-03-13 11:40:00,82.29,82.3,81.46,81.56,92453.0,70.2779,70.2865,69.5691,69.6545,92453.0
2020-03-13 11:45:00,81.55,82.32,81.49,82.06,78352.0,69.646,70.3036,69.5947,70.0815,78352.0
2020-03-13 11:50:00,82.03,82.48,81.83,82.13,81824.0,70.0559,70.4402,69.8851,70.1413,81824.0
2020-03-13 11:55:00,82.16,82.83,82.11,82.68,76047.0,70.1669,70.7391,70.1242,70.611,76047.0
2020-03-13 12:00:00,82.64,82.95,82.14,82.16,81166.0,70.5769,70.8416,70.1498,70.1669,81166.0
2020-03-13 12:05:00,82.23,82.64,81.91,82.54,94046.0,70.2267,70.5769,69.9534,70.4915,94046.0
2020-03-13 12:10:00,82.54,82.78,82.24,82.42,54874.0,70.4915,70.6964,70.2352,70.389,54874.0
2020-03-13 12:15:00,82.45,82.88,82.23,82.72,37474.0,70.4146,70.7818,70.2267,70.6452,37474.0
2020-03-13 12:20:00,82.75,82.99,82.48,82.5,44851.0,70.6708,70.8758,70.4402,70.4573,44851.0
2020-03-13 12:25:00,82.5,82.63,82.35,82.44,38108.0,70.4573,70.5683,70.3292,70.406,38108.0
2020-03-13 12:30:00,82.42,83.59,82.37,83.39,74263.0,70.389,71.3882,70.3463,71.2174,74263.0
2020-03-13 12:35:00,83.36,83.53,83.05,83.45,58377.0,71.1918,71.3369,70.927,71.2686,58377.0
2020-03-13 12:40:00,83.5,84.15,83.5,84.01,59587.0,71.3113,71.8664,71.3113,71.7469,59587.0
2020-03-13 12:45:00,84.05,84.4,83.71,84.31,61624.0,71.781,72.0799,71.4907,72.0031,61624.0
2020-03-13 12:50:00,84.31,84.73,84.3,84.32,59886.0,72.0031,72.3618,71.9945,72.0116,59886.0
2020-03-13 12:55:00,84.32,84.73,83.88,84.01,45107.0,72.0116,72.3618,71.6358,71.7469,45107.0
2020-03-13 13:00:00,83.98,84.36,83.72,83.75,79550.0,71.7213,72.0458,71.4992,71.5248,79550.0
2020-03-13 13:05:00,83.75,83.79,83.37,83.58,52128.0,71.5248,71.559,71.2003,71.3796,52128.0
2020-03-13 13:10:00,83.58,83.96,83.17,83.75,54853.0,71.3796,71.7042,71.0295,71.5248,54853.0
2020-03-13 13:15:00,83.81,84.11,83.5,83.81,55316.0,71.5761,71.8323,71.3113,71.5761,55316.0
2020-03-13 13:20:00,83.8,84.31,83.7,84.12,51317.0,71.5675,72.0031,71.4821,71.8408,51317.0
2020-03-13 13:25:00,84.23,84.6,84.14,84.6,35320.0,71.9348,72.2507,71.8579,72.2507,35320.0
2020-03-13 13:30:00,84.58,84.85,84.36,84.4,49317.0,72.2337,72.4643,72.0458,72.0799,49317.0
2020-03-13 13:35:00,84.39,84.49,83.88,84.31,59242.0,72.0714,72.1568,71.6358,72.0031,59242.0
2020-03-13 13:40:00,84.35,84.77,84.31,84.54,32595.0,72.0372,72.3959,72.0031,72.1995,32595.0
2020-03-13 13:45:00,84.58,84.89,84.58,84.83,35646.0,72.2337,72.4984,72.2337,72.4472,35646.0
2020-03-13 13:50:00,84.85,84.99,84.69,84.91,43097.0,72.4643,72.5838,72.3276,72.5155,43097.0
2020-03-13 13:55:00,84.87,84.89,84.64,84.69,66610.0,72.4813,72.4984,72.2849,72.3276,66610.0
2020-03-13 14:00:00,84.68,84.71,84.11,84.24,87962.0,72.3191,72.3447,71.8323,71.9433,87962.0
2020-03-13 14:05:00,84.25,84.41,83.64,83.93,72073.0,71.9518,72.0885,71.4309,71.6785,72073.0
2020-03-13 14:10:00,83.88,84.14,83.72,84.11,46520.0,71.6358,71.8579,71.4992,71.8323,46520.0
2020-03-13 14:15:00,84.08,84.34,83.85,83.85,64779.0,71.8067,72.0287,71.6102,71.6102,64779.0
2020-03-13 14:20:00,83.87,84.06,83.56,83.9,56951.0,71.6273,71.7896,71.3626,71.6529,56951.0
2020-03-13 14:25:00,83.9,84.21,83.72,84.07,97232.0,71.6529,71.9177,71.4992,71.7981,97232.0
2020-03-13 14:30:00,84.06,84.15,83.7,84.01,90379.0,71.7896,71.8664,71.4821,71.7469,90379.0
2020-03-13 14:35:00,84.03,84.15,83.63,83.67,99161.0,71.764,71.8664,71.4223,71.4565,99161.0
2020-03-13 14:40:00,83.67,84.5,83.54,84.4,80858.0,71.4565,72.1653,71.3455,72.0799,80858.0
2020-03-13 14:45:00,84.31,84.41,83.88,83.94,93952.0,72.0031,72.0885,71.6358,71.6871,93952.0
2020-03-13 14:50:00,83.91,84.23,83.7,83.81,106225.0,71.6615,71.9348,71.4821,71.5761,106225.0
2020-03-13 14:55:00,83.8,84.15,83.78,84.1,72621.0,71.5675,71.8664,71.5504,71.8237,72621.0
2020-03-13 15:00:00,84.11,84.73,83.98,84.51,82782.0,71.8323,72.3618,71.7213,72.1739,82782.0
2020-03-13 15:05:00,84.5,84.97,84.43,84.84,71947.0,72.1653,72.5667,72.1056,72.4557,71947.0
2020-03-13 15:10:00,84.79,84.81,83.97,84.42,77736.0,72.413,72.4301,71.7127,72.097,77736.0
2020-03-13 15:15:00,84.5,84.59,84.24,84.4,58902.0,72.1653,72.2422,71.9433,72.0799,58902.0
2020-03-13 15:20:00,84.31,84.75,84.07,84.42,75837.0,72.0031,72.3789,71.7981,72.097,75837.0
2020-03-13 15:25:00,84.42,85.11,84.41,84.94,75374.0,72.097,72.6863,72.0885,72.5411,75374.0
2020-03-13 15:30:00,84.95,85.28,82.37,83.47,150576.0,72.5497,72.8315,70.3463,71.2857,150576.0
2020-03-13 15:35:00,83.39,85.12,82.87,84.59,141516.0,71.2174,72.6948,70.7733,72.2422,141516.0
2020-03-13 15:40:00,84.63,85.99,84.43,85.58,161955.0,72.2764,73.4378,72.1056,73.0877,161955.0
2020-03-13 15:45:00,85.54,86.59,85.54,86.58,148526.0,73.0535,73.9503,73.0535,73.9417,148526.0
2020-03-13 15:50:00,86.66,87.9,86.6,87.8,289525.0,74.01,75.069,73.9588,74.9836,289525.0
2020-03-13 15:55:00,87.81,88.86,87.13,88.82,626509.0,74.9922,75.8889,74.4114,75.8547,626509.0
2020-03-16 09:30:00,81.0,81.0,80.53,80.53,1101.0,69.1762,69.1762,68.7749,68.7749,1101.0
2020-03-16 09:35:00,80.53,80.53,80.53,80.53,0.0,68.7749,68.7749,68.7749,68.7749,0.0
2020-03-16 09:40:00,80.53,80.53,80.53,80.53,0.0,68.7749,68.7749,68.7749,68.7749,0.0
2020-03-16 09:45:00,79.94,80.54,78.52,78.59,371593.0,68.271,68.7834,67.0583,67.118,371593.0
2020-03-16 09:50:00,78.59,79.62,78.37,79.34,197348.0,67.118,67.9977,66.9302,67.7586,197348.0
2020-03-16 09:55:00,79.39,81.62,79.38,80.14,98723.0,67.8013,69.7057,67.7927,68.4418,98723.0
2020-03-16 10:00:00,80.15,80.22,76.3,76.45,198415.0,68.4503,68.5101,65.1623,65.2904,198415.0
2020-03-16 10:05:00,76.42,78.38,76.35,78.38,132184.0,65.2648,66.9387,65.205,66.9387,132184.0
2020-03-16 10:10:00,78.33,79.17,78.15,78.55,136618.0,66.896,67.6134,66.7423,67.0839,136618.0
2020-03-16 10:15:00,78.54,78.99,78.02,78.03,104804.0,67.0753,67.4597,66.6312,66.6398,104804.0
2020-03-16 10:20:00,78.06,78.18,77.44,77.44,114507.0,66.6654,66.7679,66.1359,66.1359,114507.0
2020-03-16 10:25:00,77.44,78.23,76.98,78.03,149848.0,66.1359,66.8106,65.7431,66.6398,149848.0
2020-03-16 10:30:00,78.12,80.06,78.08,80.04,112437.0,66.7166,68.3735,66.6825,68.3564,112437.0
2020-03-16 10:35:00,80.07,81.72,79.83,81.72,116901.0,68.382,69.7911,68.177,69.7911,116901.0
2020-03-16 10:40:00,81.72,82.0,81.27,81.72,77323.0,69.7911,70.0303,69.4068,69.7911,77323.0
2020-03-16 10:45:00,81.78,82.0,81.34,81.84,134541.0,69.8424,70.0303,69.4666,69.8936,134541.0
2020-03-16 10:50:00,81.78,81.96,81.47,81.83,119868.0,69.8424,69.9961,69.5776,69.8851,119868.0
2020-03-16 10:55:00,81.84,82.11,81.5,81.91,136956.0,69.8936,70.1242,69.6033,69.9534,136956.0
2020-03-16 11:00:00,81.95,82.39,81.73,81.73,91438.0,69.9876,70.3633,69.7997,69.7997,91438.0
2020-03-16 11:05:00,81.71,82.3,81.49,82.15,99701.0,69.7826,70.2865,69.5947,70.1584,99701.0
2020-03-16 11:10:00,82.25,82.9,82.11,82.65,76161.0,70.2438,70.7989,70.1242,70.5854,76161.0
2020-03-16 11:15:00,82.65,83.19,82.64,82.89,88216.0,70.5854,71.0466,70.5769,70.7904,88216.0
2020-03-16 11:20:00,82.95,83.43,82.73,83.4,110999.0,70.8416,71.2515,70.6537,71.2259,110999.0
2020-03-16 11:25:00,83.38,83.44,82.56,82.75,87011.0,71.2088,71.2601,70.5085,70.6708,87011.0
2020-03-16 11:30:00,82.77,82.82,81.47,81.53,130382.0,70.6879,70.7306,69.5776,69.6289,130382.0
2020-03-16 11:35:00,81.55,82.22,81.18,81.8,94230.0,69.646,70.2182,69.33,69.8595,94230.0
2020-03-16 11:40:00,81.9,82.13,80.32,80.89,180449.0,69.9449,70.1413,68.5955,69.0823,180449.0
2020-03-16 11:45:00,80.96,81.85,80.46,81.65,82019.0,69.1421,69.9022,68.7151,69.7314,82019.0
2020-03-16 11:50:00,81.6,82.13,81.49,82.02,82732.0,69.6887,70.1413,69.5947,70.0474,82732.0
2020-03-16 11:55:00,82.12,82.71,81.94,82.63,103036.0,70.1328,70.6366,69.979,70.5683,103036.0
2020-03-16 12:00:00,82.62,82.68,82.08,82.64,76949.0,70.5598,70.611,70.0986,70.5769,76949.0
2020-03-16 12:05:00,82.61,82.88,82.3,82.64,45460.0,70.5512,70.7818,70.2865,70.5769,45460.0
2020-03-16 12:10:00,82.62,82.72,82.28,82.33,49062.0,70.5598,70.6452,70.2694,70.3121,49062.0
2020-03-16 12:15:00,82.32,82.34,81.59,81.63,51554.0,70.3036,70.3206,69.6801,69.7143,51554.0
2020-03-16 12:20:00,81.67,81.8,81.38,81.58,68445.0,69.7484,69.8595,69.5008,69.6716,68445.0
2020-03-16 12:25:00,81.54,82.26,81.49,82.16,85805.0,69.6374,70.2523,69.5947,70.1669,85805.0
2020-03-16 12:30:00,82.17,82.32,81.72,81.82,48157.0,70.1755,70.3036,69.7911,69.8766,48157.0
2020-03-16 12:35:00,81.89,82.37,81.66,81.88,43988.0,69.9363,70.3463,69.7399,69.9278,43988.0
2020-03-16 12:40:00,81.9,82.12,81.67,81.67,32110.0,69.9449,70.1328,69.7484,69.7484,32110.0
2020-03-16 12:45:00,81.7,81.79,81.05,81.09,35258.0,69.7741,69.8509,69.2189,69.2531,35258.0
2020-03-16 12:50:00,81.06,81.14,80.42,80.49,44539.0,69.2275,69.2958,68.6809,68.7407,44539.0
2020-03-16 12:55:00,80.48,80.95,80.38,80.75,38387.0,68.7322,69.1335,68.6468,68.9627,38387.0
2020-03-16 13:00:00,80.75,81.19,80.59,81.16,27092.0,68.9627,69.3385,68.8261,69.3129,27092.0
2020-03-16 13:05:00,81.17,81.24,80.87,81.03,25734.0,69.3214,69.3812,69.0652,69.2019,25734.0
2020-03-16 13:10:00,80.93,81.89,80.93,81.53,55565.0,69.1165,69.9363,69.1165,69.6289,55565.0
2020-03-16 13:15:00,81.56,81.56,81.01,81.09,49762.0,69.6545,69.6545,69.1848,69.2531,49762.0
2020-03-16 13:20:00,81.08,81.37,80.76,81.36,59798.0,69.2446,69.4922,68.9713,69.4837,59798.0
2020-03-16 13:25:00,81.29,81.29,80.69,80.7,42888.0,69.4239,69.4239,68.9115,68.92,42888.0
2020-03-16 13:30:00,80.7,80.7,79.57,79.91,75327.0,68.92,68.92,67.955,68.2454,75327.0
2020-03-16 13:35:00,79.88,80.27,79.49,79.96,54917.0,68.2197,68.5528,67.8867,68.2881,54917.0
2020-03-16 13:40:00,79.88,80.07,79.74,80.01,58618.0,68.2197,68.382,68.1002,68.3308,58618.0
2020-03-16 13:45:00,80.01,80.25,79.85,79.87,67532.0,68.3308,68.5357,68.1941,68.2112,67532.0
2020-03-16 13:50:00,79.92,80.32,79.89,79.97,37620.0,68.2539,68.5955,68.2283,68.2966,37620.0
2020-03-16 13:55:00,79.97,80.46,79.96,80.12,55244.0,68.2966,68.7151,68.2881,68.4247,55244.0
2020-03-16 14:00:00,80.1,80.11,79.08,79.31,110040.0,68.4076,68.4162,67.5365,67.7329,110040.0
2020-03-16 14:05:00,79.33,79.69,79.16,79.25,44086.0,67.75,68.0575,67.6048,67.6817,44086.0
2020-03-16 14:10:00,79.24,79.62,79.2,79.57,38191.0,67.6732,67.9977,67.639,67.955,38191.0
2020-03-16 14:15:00,79.63,79.68,79.28,79.43,49409.0,68.0062,68.0489,67.7073,67.8354,49409.0
2020-03-16 14:20:00,79.46,79.54,79.01,79.09,75410.0,67.861,67.9294,67.4767,67.5451,75410.0
2020-03-16 14:25:00,79.09,79.46,78.72,79.46,76610.0,67.5451,67.861,67.2291,67.861,76610.0
2020-03-16 14:30:00,79.49,80.96,79.41,80.88,71354.0,67.8867,69.1421,67.8183,69.0738,71354.0
2020-03-16 14:35:00,80.91,81.18,80.21,80.42,62132.0,69.0994,69.33,68.5016,68.6809,62132.0
2020-03-16 14:40:00,80.46,80.46,79.88,80.18,56424.0,68.7151,68.7151,68.2197,68.4759,56424.0
2020-03-16 14:45:00,80.27,80.5,79.75,80.19,68717.0,68.5528,68.7492,68.1087,68.4845,68717.0
2020-03-16 14:50:00,80.23,80.87,80.19,80.86,83030.0,68.5186,69.0652,68.4845,69.0567,83030.0
2020-03-16 14:55:00,80.91,81.6,80.67,81.44,67408.0,69.0994,69.6887,68.8944,69.552,67408.0
2020-03-16 15:00:00,81.47,81.85,80.98,81.09,58239.0,69.5776,69.9022,69.1592,69.2531,58239.0
2020-03-16 15:05:00,81.1,81.49,80.75,81.03,85574.0,69.2617,69.5947,68.9627,69.2019,85574.0
2020-03-16 15:10:00,80.98,81.22,80.39,80.47,94504.0,69.1592,69.3641,68.6553,68.7236,94504.0
2020-03-16 15:15:00,80.47,81.01,80.32,80.75,70822.0,68.7236,69.1848,68.5955,68.9627,70822.0
2020-03-16 15:20:00,80.71,80.84,80.07,80.46,80297.0,68.9286,69.0396,68.382,68.7151,80297.0
2020-03-16 15:25:00,80.52,80.82,79.81,79.85,89034.0,68.7663,69.0225,68.16,68.1941,89034.0
2020-03-16 15:30:00,79.84,79.88,78.19,78.39,177427.0,68.1856,68.2197,66.7764,66.9472,177427.0
2020-03-16 15:35:00,78.4,78.6,78.1,78.4,158006.0,66.9558,67.1266,66.6996,66.9558,158006.0
2020-03-16 15:40:00,78.48,79.61,78.15,79.61,91622.0,67.0241,67.9891,66.7423,67.9891,91622.0
2020-03-16 15:45:00,79.6,79.83,79.15,79.17,158168.0,67.9806,68.177,67.5963,67.6134,158168.0
2020-03-16 15:50:00,79.22,79.23,77.71,77.85,299232.0,67.6561,67.6646,66.3665,66.4861,299232.0
2020-03-16 15:55:00,77.85,78.08,76.96,77.43,600425.0,66.4861,66.6825,65.726,66.1274,600425.0
2020-03-17 09:30:00,79.07,79.78,78.75,79.11,269391.0,67.528,68.1343,67.2547,67.5621,269391.0
2020-03-17 09:35:00,79.12,79.3,78.2,78.26,84845.0,67.5707,67.7244,66.785,66.8362,84845.0
2020-03-17 09:40:00,78.21,78.3,77.15,77.31,92602.0,66.7935,66.8704,65.8882,66.0249,92602.0
2020-03-17 09:45:00,77.39,78.14,77.34,77.61,133905.0,66.0932,66.7337,66.0505,66.2811,133905.0
2020-03-17 09:50:00,77.63,77.69,76.63,76.71,138971.0,66.2982,66.3494,65.4441,65.5125,138971.0
2020-03-17 09:55:00,76.58,77.7,76.58,77.4,182986.0,65.4014,66.358,65.4014,66.1017,182986.0
2020-03-17 10:00:00,77.4,78.11,77.03,78.01,149227.0,66.1017,66.7081,65.7858,66.6227,149227.0
2020-03-17 10:05:00,78.09,78.69,78.01,78.5,92598.0,66.691,67.2034,66.6227,67.0412,92598.0
2020-03-17 10:10:00,78.5,79.18,78.49,79.09,97581.0,67.0412,67.6219,67.0326,67.5451,97581.0
2020-03-17 10:15:00,79.04,79.61,78.86,78.99,108103.0,67.5024,67.9891,67.3486,67.4597,108103.0
2020-03-17 10:20:00,79.01,79.6,78.62,78.87,125978.0,67.4767,67.9806,67.1437,67.3572,125978.0
2020-03-17 10:25:00,78.85,79.2,78.83,78.85,88589.0,67.3401,67.639,67.323,67.3401,88589.0
2020-03-17 10:30:00,78.9,78.9,78.1,78.41,87153.0,67.3828,67.3828,66.6996,66.9643,87153.0
2020-03-17 10:35:00,78.41,78.76,78.09,78.45,102962.0,66.9643,67.2632,66.691,66.9985,102962.0
2020-03-17 10:40:00,78.43,78.81,78.25,78.67,105575.0,66.9814,67.3059,66.8277,67.1864,105575.0
2020-03-17 10:45:00,78.67,78.92,77.92,78.21,133049.0,67.1864,67.3999,66.5458,66.7935,133049.0
2020-03-17 10:50:00,78.31,78.4,77.16,77.74,214544.0,66.8789,66.9558,65.8968,66.3921,214544.0
2020-03-17 10:55:00,77.71,78.36,77.51,77.96,83081.0,66.3665,66.9216,66.1957,66.58,83081.0
2020-03-17 11:00:00,77.97,78.14,77.29,77.98,74343.0,66.5885,66.7337,66.0078,66.5971,74343.0
2020-03-17 11:05:00,78.01,78.24,77.7,78.14,66672.0,66.6227,66.8191,66.358,66.7337,66672.0
2020-03-17 11:10:00,78.11,78.73,78.1,78.44,80210.0,66.7081,67.2376,66.6996,66.9899,80210.0
2020-03-17 11:15:00,78.47,78.7,77.89,78.7,98022.0,67.0156,67.212,66.5202,67.212,98022.0
2020-03-17 11:20:00,78.66,78.68,77.8,77.99,76245.0,67.1778,67.1949,66.4434,66.6056,76245.0
2020-03-17 11:25:00,77.91,78.79,77.81,78.19,137838.0,66.5373,67.2888,66.4519,66.7764,137838.0
2020-03-17 11:30:00,78.16,78.92,78.16,78.71,87917.0,66.7508,67.3999,66.7508,67.2205,87917.0
2020-03-17 11:35:00,78.7,78.81,78.42,78.62,99220.0,67.212,67.3059,66.9729,67.1437,99220.0
2020-03-17 11:40:00,78.61,78.86,78.42,78.55,100999.0,67.1351,67.3486,66.9729,67.0839,100999.0
2020-03-17 11:45:00,78.6,78.95,78.32,78.71,90970.0,67.1266,67.4255,66.8875,67.2205,90970.0
2020-03-17 11:50:00,78.7,79.06,78.61,79.0,102976.0,67.212,67.5194,67.1351,67.4682,102976.0
2020-03-17 11:55:00,78.98,79.25,78.7,79.0,100392.0,67.4511,67.6817,67.212,67.4682,100392.0
2020-03-17 12:00:00,78.98,79.07,78.7,78.82,54830.0,67.4511,67.528,67.212,67.3145,54830.0
2020-03-17 12:05:00,78.84,80.0,78.84,79.8,157225.0,67.3315,68.3222,67.3315,68.1514,157225.0
2020-03-17 12:10:00,79.78,80.25,79.74,79.97,118749.0,68.1343,68.5357,68.1002,68.2966,118749.0
2020-03-17 12:15:00,79.97,79.99,79.16,79.45,113577.0,68.2966,68.3137,67.6048,67.8525,113577.0
2020-03-17 12:20:00,79.52,79.52,78.75,79.32,105418.0,67.9123,67.9123,67.2547,67.7415,105418.0
2020-03-17 12:25:00,79.25,79.52,79.09,79.3,126510.0,67.6817,67.9123,67.5451,67.7244,126510.0
2020-03-17 12:30:00,79.3,79.94,79.09,79.11,118643.0,67.7244,68.271,67.5451,67.5621,118643.0
2020-03-17 12:35:00,79.1,79.14,78.65,78.72,174865.0,67.5536,67.5878,67.1693,67.2291,174865.0
2020-03-17 12:40:00,78.72,78.76,77.88,77.96,150097.0,67.2291,67.2632,66.5117,66.58,150097.0
2020-03-17 12:45:00,78.01,78.18,77.79,78.01,93619.0,66.6227,66.7679,66.4348,66.6227,93619.0
2020-03-17 12:50:00,78.0,78.14,77.22,78.14,100830.0,66.6142,66.7337,65.948,66.7337,100830.0
2020-03-17 12:55:00,78.14,78.3,77.76,77.91,107383.0,66.7337,66.8704,66.4092,66.5373,107383.0
2020-03-17 13:00:00,77.92,78.23,77.72,77.93,71679.0,66.5458,66.8106,66.375,66.5544,71679.0
2020-03-17 13:05:00,77.96,78.13,77.53,77.64,63346.0,66.58,66.7252,66.2128,66.3067,63346.0
2020-03-17 13:10:00,77.65,77.72,77.07,77.14,80675.0,66.3153,66.375,65.8199,65.8797,80675.0
2020-03-17 13:15:00,77.16,77.41,76.74,77.29,53146.0,65.8968,66.1103,65.5381,66.0078,53146.0
2020-03-17 13:20:00,77.28,77.49,77.02,77.16,44846.0,65.9993,66.1786,65.7772,65.8968,44846.0
2020-03-17 13:25:00,77.19,77.55,77.14,77.39,69661.0,65.9224,66.2299,65.8797,66.0932,69661.0
2020-03-17 13:30:00,77.42,77.84,77.14,77.77,74318.0,66.1188,66.4775,65.8797,66.4177,74318.0
2020-03-17 13:35:00,77.73,77.92,77.61,77.92,48958.0,66.3836,66.5458,66.2811,66.5458,48958.0
2020-03-17 13:40:00,77.94,78.28,77.84,78.18,69007.0,66.5629,66.8533,66.4775,66.7679,69007.0
2020-03-17 13:45:00,78.16,79.06,78.12,78.83,52996.0,66.7508,67.5194,66.7166,67.323,52996.0
2020-03-17 13:50:00,78.77,78.94,78.52,78.57,67465.0,67.2718,67.417,67.0583,67.101,67465.0
2020-03-17 13:55:00,78.6,78.93,78.49,78.5,62262.0,67.1266,67.4084,67.0326,67.0412,62262.0
2020-03-17 14:00:00,78.54,78.74,77.94,78.74,56971.0,67.0753,67.2461,66.5629,67.2461,56971.0
2020-03-17 14:05:00,78.71,79.63,78.7,79.48,62882.0,67.2205,68.0062,67.212,67.8781,62882.0
2020-03-17 14:10:00,79.47,79.87,79.4,79.49,50817.0,67.8696,68.2112,67.8098,67.8867,50817.0
2020-03-17 14:15:00,79.5,80.17,79.4,79.97,83174.0,67.8952,68.4674,67.8098,68.2966,83174.0
2020-03-17 14:20:00,79.97,80.07,79.01,79.13,87174.0,68.2966,68.382,67.4767,67.5792,87174.0
2020-03-17 14:25:00,79.08,80.06,79.02,80.0,62692.0,67.5365,68.3735,67.4853,68.3222,62692.0
2020-03-17 14:30:00,80.01,80.87,79.99,80.87,81427.0,68.3308,69.0652,68.3137,69.0652,81427.0
2020-03-17 14:35:00,80.81,81.2,80.63,80.98,89268.0,69.014,69.3471,68.8603,69.1592,89268.0
2020-03-17 14:40:00,80.94,81.45,80.79,80.83,137800.0,69.125,69.5606,68.9969,69.0311,137800.0
2020-03-17 14:45:00,80.85,80.87,79.99,80.08,65080.0,69.0481,69.0652,68.3137,68.3905,65080.0
2020-03-17 14:50:00,80.11,80.28,79.36,79.68,109396.0,68.4162,68.5613,67.7756,68.0489,109396.0
2020-03-17 14:55:00,79.71,80.19,79.39,80.16,57012.0,68.0746,68.4845,67.8013,68.4589,57012.0
2020-03-17 15:00:00,80.14,80.14,78.64,78.86,83137.0,68.4418,68.4418,67.1607,67.3486,83137.0
2020-03-17 15:05:00,78.85,79.47,78.25,78.8,75599.0,67.3401,67.8696,66.8277,67.2974,75599.0
2020-03-17 15:10:00,78.8,79.3,78.71,79.05,59059.0,67.2974,67.7244,67.2205,67.5109,59059.0
2020-03-17 15:15:00,79.03,79.19,78.79,78.96,56969.0,67.4938,67.6305,67.2888,67.434,56969.0
2020-03-17 15:20:00,78.93,79.02,78.48,78.59,73726.0,67.4084,67.4853,67.0241,67.118,73726.0
2020-03-17 15:25:00,78.61,78.7,77.86,78.02,68685.0,67.1351,67.212,66.4946,66.6312,68685.0
2020-03-17 15:30:00,77.99,78.82,77.93,78.56,79670.0,66.6056,67.3145,66.5544,67.0924,79670.0
2020-03-17 15:35:00,78.58,79.33,78.53,79.3,98235.0,67.1095,67.75,67.0668,67.7244,98235.0
2020-03-17 15:40:00,79.36,80.33,79.36,80.2,126766.0,67.7756,68.604,67.7756,68.493,126766.0
2020-03-17 15:45:00,80.16,80.3,79.55,80.03,142613.0,68.4589,68.5784,67.9379,68.3478,142613.0
2020-03-17 15:50:00,80.04,80.36,78.53,78.95,242641.0,68.3564,68.6297,67.0668,67.4255,242641.0
2020-03-17 15:55:00,78.95,80.22,78.52,80.2,473311.0,67.4255,68.5101,67.0583,68.493,473311.0
2020-03-18 09:30:00,77.0,77.2,75.27,76.65,226999.0,65.7601,65.9309,64.2827,65.4612,226999.0
2020-03-18 09:35:00,76.56,76.65,75.14,75.15,77934.0,65.3844,65.4612,64.1716,64.1802,77934.0
2020-03-18 09:40:00,75.14,75.71,75.01,75.69,115857.0,64.1716,64.6584,64.0606,64.6414,115857.0
2020-03-18 09:45:00,75.7,75.78,75.02,75.11,94826.0,64.6499,64.7182,64.0692,64.146,94826.0
2020-03-18 09:50:00,75.1,76.58,75.04,76.53,80366.0,64.1375,65.4014,64.0862,65.3587,80366.0
2020-03-18 09:55:00,76.56,77.69,76.43,77.36,98721.0,65.3844,66.3494,65.2733,66.0676,98721.0
2020-03-18 10:00:00,77.26,78.31,77.07,78.09,69530.0,65.9822,66.8789,65.8199,66.691,69530.0
2020-03-18 10:05:00,78.09,78.41,77.28,77.42,88034.0,66.691,66.9643,65.9993,66.1188,88034.0
2020-03-18 10:10:00,77.42,77.92,77.06,77.59,78493.0,66.1188,66.5458,65.8114,66.264,78493.0
2020-03-18 10:15:00,77.55,78.13,77.4,77.47,61155.0,66.2299,66.7252,66.1017,66.1615,61155.0
2020-03-18 10:20:00,77.4,77.72,76.61,76.71,105132.0,66.1017,66.375,65.4271,65.5125,105132.0
2020-03-18 10:25:00,76.72,76.82,76.06,76.59,153946.0,65.521,65.6064,64.9574,65.41,153946.0
2020-03-18 10:30:00,76.56,76.85,76.22,76.42,94273.0,65.3844,65.632,65.094,65.2648,94273.0
2020-03-18 10:35:00,76.37,76.39,75.96,75.99,109743.0,65.2221,65.2392,64.8719,64.8976,109743.0
2020-03-18 10:40:00,76.0,76.66,75.96,76.15,169546.0,64.9061,65.4698,64.8719,65.0342,169546.0
2020-03-18 10:45:00,76.15,76.56,75.3,76.45,90916.0,65.0342,65.3844,64.3083,65.2904,90916.0
2020-03-18 10:50:00,76.46,76.47,75.82,75.95,61196.0,65.299,65.3075,64.7524,64.8634,61196.0
2020-03-18 10:55:00,75.93,76.08,75.5,75.59,70641.0,64.8463,64.9744,64.4791,64.556,70641.0
2020-03-18 11:00:00,75.59,75.63,75.26,75.48,50109.0,64.556,64.5901,64.2741,64.462,50109.0
2020-03-18 11:05:00,75.43,75.6,75.28,75.5,53634.0,64.4193,64.5645,64.2912,64.4791,53634.0
2020-03-18 11:10:00,75.54,75.67,75.1,75.13,80775.0,64.5133,64.6243,64.1375,64.1631,80775.0
2020-03-18 11:15:00,75.08,75.24,74.76,75.05,121152.0,64.1204,64.257,63.8471,64.0948,121152.0
2020-03-18 11:20:00,75.1,75.73,74.98,75.35,151830.0,64.1375,64.6755,64.035,64.351,151830.0
2020-03-18 11:25:00,75.31,75.52,75.14,75.25,61768.0,64.3168,64.4962,64.1716,64.2656,61768.0
2020-03-18 11:30:00,75.3,75.8,75.29,75.64,50870.0,64.3083,64.7353,64.2997,64.5987,50870.0
2020-03-18 11:35:00,75.64,76.03,75.57,75.7,69001.0,64.5987,64.9317,64.5389,64.6499,69001.0
2020-03-18 11:40:00,75.65,75.69,75.02,75.48,78038.0,64.6072,64.6414,64.0692,64.462,78038.0
2020-03-18 11:45:00,75.39,75.9,75.1,75.49,67466.0,64.3852,64.8207,64.1375,64.4706,67466.0
2020-03-18 11:50:00,75.55,76.42,75.55,76.26,77886.0,64.5218,65.2648,64.5218,65.1282,77886.0
2020-03-18 11:55:00,76.31,76.44,76.09,76.31,52650.0,65.1709,65.2819,64.983,65.1709,52650.0
2020-03-18 12:00:00,76.27,76.27,75.39,75.49,54478.0,65.1367,65.1367,64.3852,64.4706,54478.0
2020-03-18 12:05:00,75.54,76.16,75.32,75.75,66293.0,64.5133,65.0428,64.3254,64.6926,66293.0
2020-03-18 12:10:00,75.75,75.85,75.12,75.16,57385.0,64.6926,64.778,64.1546,64.1887,57385.0
2020-03-18 12:15:00,75.08,75.16,74.17,74.4,88829.0,64.1204,64.1887,63.3432,63.5397,88829.0
2020-03-18 12:20:00,74.41,74.67,74.19,74.4,63793.0,63.5482,63.7703,63.3603,63.5397,63793.0
2020-03-18 12:25:00,74.47,74.78,74.32,74.56,87929.0,63.5994,63.8642,63.4713,63.6763,87929.0
2020-03-18 12:30:00,74.59,74.97,74.41,74.52,49030.0,63.7019,64.0265,63.5482,63.6421,49030.0
2020-03-18 12:35:00,74.52,74.7,74.34,74.48,96620.0,63.6421,63.7959,63.4884,63.608,96620.0
2020-03-18 12:40:00,74.48,75.03,74.38,74.97,59189.0,63.608,64.0777,63.5226,64.0265,59189.0
2020-03-18 12:45:00,75.03,75.03,74.55,74.83,67314.0,64.0777,64.0777,63.6678,63.9069,67314.0
2020-03-18 12:50:00,74.73,75.13,74.62,74.75,56591.0,63.8215,64.1631,63.7276,63.8386,56591.0
2020-03-18 12:55:00,74.77,74.89,74.48,74.52,12439.0,63.8557,63.9581,63.608,63.6421,12439.0
2020-03-18 13:00:00,74.52,74.52,74.52,74.52,0.0,63.6421,63.6421,63.6421,63.6421,0.0
2020-03-18 13:05:00,74.52,74.52,74.52,74.52,0.0,63.6421,63.6421,63.6421,63.6421,0.0
2020-03-18 13:10:00,74.66,74.99,74.0,74.41,104129.0,63.7617,64.0435,63.1981,63.5482,104129.0
2020-03-18 13:15:00,74.5,74.5,74.0,74.29,60993.0,63.6251,63.6251,63.1981,63.4457,60993.0
2020-03-18 13:20:00,74.3,74.3,73.62,73.86,85211.0,63.4543,63.4543,62.8735,63.0785,85211.0
2020-03-18 13:25:00,73.79,73.97,73.1,73.27,71100.0,63.0187,63.1724,62.4294,62.5746,71100.0
2020-03-18 13:30:00,73.26,73.36,72.76,73.22,78110.0,62.5661,62.6515,62.1391,62.5319,78110.0
2020-03-18 13:35:00,73.31,74.14,73.19,73.87,94002.0,62.6088,63.3176,62.5063,63.087,94002.0
2020-03-18 13:40:00,73.84,74.84,73.45,74.8,72505.0,63.0614,63.9154,62.7283,63.8813,72505.0
2020-03-18 13:45:00,74.74,74.95,74.32,74.89,90349.0,63.83,64.0094,63.4713,63.9581,90349.0
2020-03-18 13:50:00,74.98,74.99,74.23,74.52,85757.0,64.035,64.0435,63.3945,63.6421,85757.0
2020-03-18 13:55:00,74.52,74.64,74.2,74.33,66430.0,63.6421,63.7446,63.3689,63.4799,66430.0
2020-03-18 14:00:00,74.31,74.42,73.57,73.57,55713.0,63.4628,63.5567,62.8308,62.8308,55713.0
2020-03-18 14:05:00,73.53,73.77,73.19,73.28,84594.0,62.7967,63.0016,62.5063,62.5832,84594.0
2020-03-18 14:10:00,73.25,73.3,72.62,72.83,78402.0,62.5575,62.6002,62.0195,62.1988,78402.0
2020-03-18 14:15:00,72.84,73.57,72.75,73.06,82215.0,62.2074,62.8308,62.1305,62.3953,82215.0
2020-03-18 14:20:00,73.08,73.53,72.83,73.03,84104.0,62.4123,62.7967,62.1988,62.3696,84104.0
2020-03-18 14:25:00,73.02,73.39,72.73,73.31,65154.0,62.3611,62.6771,62.1134,62.6088,65154.0
2020-03-18 14:30:00,73.27,73.98,73.03,73.6,45546.0,62.5746,63.181,62.3696,62.8564,45546.0
2020-03-18 14:35:00,73.68,74.7,73.67,74.65,64831.0,62.9248,63.7959,62.9162,63.7532,64831.0
2020-03-18 14:40:00,74.66,74.73,73.92,74.5,50450.0,63.7617,63.8215,63.1297,63.6251,50450.0
2020-03-18 14:45:00,74.43,74.59,74.02,74.39,57468.0,63.5653,63.7019,63.2151,63.5311,57468.0
2020-03-18 14:50:00,74.54,74.71,74.09,74.4,55486.0,63.6592,63.8044,63.2749,63.5397,55486.0
2020-03-18 14:55:00,74.37,75.24,74.33,75.06,92109.0,63.514,64.257,63.4799,64.1033,92109.0
2020-03-18 15:00:00,75.0,75.23,74.24,74.33,80123.0,64.0521,64.2485,63.403,63.4799,80123.0
2020-03-18 15:05:00,74.27,74.77,74.08,74.63,71851.0,63.4286,63.8557,63.2664,63.7361,71851.0
2020-03-18 15:10:00,74.63,75.29,74.61,74.66,102860.0,63.7361,64.2997,63.719,63.7617,102860.0
2020-03-18 15:15:00,74.69,74.83,74.01,74.42,115929.0,63.7873,63.9069,63.2066,63.5567,115929.0
2020-03-18 15:20:00,74.41,74.46,73.53,73.65,147062.0,63.5482,63.5909,62.7967,62.8991,147062.0
2020-03-18 15:25:00,73.66,74.21,72.13,72.31,143330.0,62.9077,63.3774,61.601,61.7547,143330.0
2020-03-18 15:30:00,72.31,74.24,72.31,73.98,127820.0,61.7547,63.403,61.7547,63.181,127820.0
2020-03-18 15:35:00,73.95,73.95,73.25,73.46,146712.0,63.1554,63.1554,62.5575,62.7369,146712.0
2020-03-18 15:40:00,73.42,74.92,73.36,74.52,150807.0,62.7027,63.9838,62.6515,63.6421,150807.0
2020-03-18 15:45:00,74.51,74.59,74.0,74.56,177928.0,63.6336,63.7019,63.1981,63.6763,177928.0
2020-03-18 15:50:00,74.52,74.52,72.74,73.64,374125.0,63.6421,63.6421,62.122,62.8906,374125.0
2020-03-18 15:55:00,73.64,74.98,73.63,74.44,688265.0,62.8906,64.035,62.8821,63.5738,688265.0
2020-03-19 09:30:00,78.04,78.12,74.41,74.59,400215.0,66.6483,66.7166,63.5482,63.7019,400215.0
2020-03-19 09:35:00,74.57,74.67,73.3,74.21,138146.0,63.6848,63.7703,62.6002,63.3774,138146.0
2020-03-19 09:40:00,74.18,74.75,73.87,74.54,170246.0,63.3518,63.8386,63.087,63.6592,170246.0
2020-03-19 09:45:00,74.6,75.16,74.53,74.93,127904.0,63.7105,64.1887,63.6507,63.9923,127904.0
2020-03-19 09:50:00,74.95,76.46,74.94,76.28,130239.0,64.0094,65.299,64.0008,65.1452,130239.0
2020-03-19 09:55:00,76.25,77.1,76.25,76.83,110633.0,65.1196,65.8455,65.1196,65.615,110633.0
2020-03-19 10:00:00,76.83,78.05,76.58,77.95,104174.0,65.615,66.6569,65.4014,66.5715,104174.0
2020-03-19 10:05:00,78.0,79.74,77.92,79.05,237614.0,66.6142,68.1002,66.5458,67.5109,237614.0
2020-03-19 10:10:00,79.05,79.09,77.92,78.51,161454.0,67.5109,67.5451,66.5458,67.0497,161454.0
2020-03-19 10:15:00,78.4,79.09,77.87,77.87,165035.0,66.9558,67.5451,66.5031,66.5031,165035.0
2020-03-19 10:20:00,77.89,78.49,77.88,78.3,82244.0,66.5202,67.0326,66.5117,66.8704,82244.0
2020-03-19 10:25:00,78.26,78.49,77.89,78.32,97214.0,66.8362,67.0326,66.5202,66.8875,97214.0
2020-03-19 10:30:00,78.33,78.33,78.01,78.2,95548.0,66.896,66.896,66.6227,66.785,95548.0
2020-03-19 10:35:00,78.19,78.31,77.11,77.11,92472.0,66.7764,66.8789,65.8541,65.8541,92472.0
2020-03-19 10:40:00,77.18,77.23,76.22,76.65,69170.0,65.9139,65.9566,65.094,65.4612,69170.0
2020-03-19 10:45:00,76.74,76.8,76.23,76.62,71324.0,65.5381,65.5893,65.1025,65.4356,71324.0
2020-03-19 10:50:00,76.58,76.68,76.22,76.49,64712.0,65.4014,65.4868,65.094,65.3246,64712.0
2020-03-19 10:55:00,76.46,76.95,76.1,76.78,54434.0,65.299,65.7174,64.9915,65.5723,54434.0
2020-03-19 11:00:00,76.75,78.43,76.75,77.17,86627.0,65.5466,66.9814,65.5466,65.9053,86627.0
2020-03-19 11:05:00,77.12,77.77,76.73,76.87,71722.0,65.8626,66.4177,65.5295,65.6491,71722.0
2020-03-19 11:10:00,76.98,77.35,76.63,77.17,76256.0,65.7431,66.059,65.4441,65.9053,76256.0
2020-03-19 11:15:00,77.16,77.65,76.96,77.55,69875.0,65.8968,66.3153,65.726,66.2299,69875.0
2020-03-19 11:20:00,77.62,78.49,77.58,78.36,85410.0,66.2896,67.0326,66.2555,66.9216,85410.0
2020-03-19 11:25:00,78.48,79.46,78.39,79.23,92437.0,67.0241,67.861,66.9472,67.6646,92437.0
2020-03-19 11:30:00,79.21,79.34,78.69,78.94,126755.0,67.6475,67.7586,67.2034,67.417,126755.0
2020-03-19 11:35:00,78.98,79.57,78.8,79.08,78679.0,67.4511,67.955,67.2974,67.5365,78679.0
2020-03-19 11:40:00,79.05,79.24,78.6,78.99,84296.0,67.5109,67.6732,67.1266,67.4597,84296.0
2020-03-19 11:45:00,79.0,79.0,78.4,78.94,53374.0,67.4682,67.4682,66.9558,67.417,53374.0
2020-03-19 11:50:00,78.99,79.04,78.53,78.56,64071.0,67.4597,67.5024,67.0668,67.0924,64071.0
2020-03-19 11:55:00,78.55,79.22,77.68,77.82,83126.0,67.0839,67.6561,66.3409,66.4604,83126.0
2020-03-19 12:00:00,77.77,77.94,77.23,77.25,105750.0,66.4177,66.5629,65.9566,65.9736,105750.0
2020-03-19 12:05:00,77.18,77.37,76.66,76.95,75931.0,65.9139,66.0761,65.4698,65.7174,75931.0
2020-03-19 12:10:00,76.96,76.96,76.08,76.32,136546.0,65.726,65.726,64.9744,65.1794,136546.0
2020-03-19 12:15:00,76.4,76.47,76.04,76.08,88985.0,65.2477,65.3075,64.9403,64.9744,88985.0
2020-03-19 12:20:00,76.17,76.56,75.76,76.05,92242.0,65.0513,65.3844,64.7011,64.9488,92242.0
2020-03-19 12:25:00,76.0,76.34,75.91,76.2,78770.0,64.9061,65.1965,64.8292,65.0769,78770.0
2020-03-19 12:30:00,76.15,76.3,75.79,76.06,74039.0,65.0342,65.1623,64.7268,64.9574,74039.0
2020-03-19 12:35:00,76.03,76.98,75.83,76.97,82875.0,64.9317,65.7431,64.7609,65.7345,82875.0
2020-03-19 12:40:00,76.91,77.81,76.85,77.23,92669.0,65.6833,66.4519,65.632,65.9566,92669.0
2020-03-19 12:45:00,77.28,77.78,77.17,77.33,81544.0,65.9993,66.4263,65.9053,66.042,81544.0
2020-03-19 12:50:00,77.3,79.0,77.29,79.0,100300.0,66.0163,67.4682,66.0078,67.4682,100300.0
2020-03-19 12:55:00,79.12,79.79,78.8,79.06,91293.0,67.5707,68.1429,67.2974,67.5194,91293.0
2020-03-19 13:00:00,78.99,79.07,78.02,78.27,34734.0,67.4597,67.528,66.6312,66.8448,34734.0
2020-03-19 13:05:00,78.18,78.67,78.06,78.31,45480.0,66.7679,67.1864,66.6654,66.8789,45480.0
2020-03-19 13:10:00,78.28,78.76,78.2,78.59,51668.0,66.8533,67.2632,66.785,67.118,51668.0
2020-03-19 13:15:00,78.6,78.66,77.77,78.0,54899.0,67.1266,67.1778,66.4177,66.6142,54899.0
2020-03-19 13:20:00,77.94,78.47,76.6,78.12,122068.0,66.5629,67.0156,65.4185,66.7166,122068.0
2020-03-19 13:25:00,78.13,78.39,77.74,78.02,77063.0,66.7252,66.9472,66.3921,66.6312,77063.0
2020-03-19 13:30:00,77.97,78.73,77.95,78.62,58208.0,66.5885,67.2376,66.5715,67.1437,58208.0
2020-03-19 13:35:00,78.61,79.1,78.48,78.99,60950.0,67.1351,67.5536,67.0241,67.4597,60950.0
2020-03-19 13:40:00,79.0,79.69,78.66,79.54,60453.0,67.4682,68.0575,67.1778,67.9294,60453.0
2020-03-19 13:45:00,79.52,80.0,79.52,79.98,67540.0,67.9123,68.3222,67.9123,68.3051,67540.0
2020-03-19 13:50:00,79.98,80.5,79.95,80.2,176419.0,68.3051,68.7492,68.2795,68.493,176419.0
2020-03-19 13:55:00,80.2,80.43,79.55,79.73,96670.0,68.493,68.6895,67.9379,68.0916,96670.0
2020-03-19 14:00:00,79.82,79.88,79.02,79.21,62371.0,68.1685,68.2197,67.4853,67.6475,62371.0
2020-03-19 14:05:00,79.16,79.49,78.7,79.06,50359.0,67.6048,67.8867,67.212,67.5194,50359.0
2020-03-19 14:10:00,79.1,79.4,78.87,79.17,64651.0,67.5536,67.8098,67.3572,67.6134,64651.0
2020-03-19 14:15:00,79.22,79.87,79.06,79.73,63739.0,67.6561,68.2112,67.5194,68.0916,63739.0
2020-03-19 14:20:00,79.73,80.1,79.25,80.06,54471.0,68.0916,68.4076,67.6817,68.3735,54471.0
2020-03-19 14:25:00,79.97,80.15,79.54,79.71,60228.0,68.2966,68.4503,67.9294,68.0746,60228.0
2020-03-19 14:30:00,79.76,80.27,79.72,80.06,87454.0,68.1173,68.5528,68.0831,68.3735,87454.0
2020-03-19 14:35:00,80.06,80.18,79.89,80.06,82328.0,68.3735,68.4759,68.2283,68.3735,82328.0
2020-03-19 14:40:00,80.04,80.4,79.74,80.35,141579.0,68.3564,68.6638,68.1002,68.6211,141579.0
2020-03-19 14:45:00,80.27,80.37,79.96,80.32,169772.0,68.5528,68.6382,68.2881,68.5955,169772.0
2020-03-19 14:50:00,80.3,80.5,79.82,79.9,193412.0,68.5784,68.7492,68.1685,68.2368,193412.0
2020-03-19 14:55:00,80.0,80.17,79.8,80.03,76661.0,68.3222,68.4674,68.1514,68.3478,76661.0
2020-03-19 15:00:00,79.97,79.98,79.28,79.33,70546.0,68.2966,68.3051,67.7073,67.75,70546.0
2020-03-19 15:05:00,79.41,79.41,78.4,78.56,72478.0,67.8183,67.8183,66.9558,67.0924,72478.0
2020-03-19 15:10:00,78.58,79.0,78.15,78.91,82502.0,67.1095,67.4682,66.7423,67.3913,82502.0
2020-03-19 15:15:00,78.93,79.41,78.35,78.91,88335.0,67.4084,67.8183,66.9131,67.3913,88335.0
2020-03-19 15:20:00,78.92,79.0,78.3,78.54,125027.0,67.3999,67.4682,66.8704,67.0753,125027.0
2020-03-19 15:25:00,78.55,79.4,78.37,79.22,128034.0,67.0839,67.8098,66.9302,67.6561,128034.0
2020-03-19 15:30:00,79.25,79.75,78.86,79.4,90386.0,67.6817,68.1087,67.3486,67.8098,90386.0
2020-03-19 15:35:00,79.35,79.55,78.88,79.08,109616.0,67.7671,67.9379,67.3657,67.5365,109616.0
2020-03-19 15:40:00,79.07,80.47,78.7,80.23,102964.0,67.528,68.7236,67.212,68.5186,102964.0
2020-03-19 15:45:00,80.21,80.23,79.33,80.09,205567.0,68.5016,68.5186,67.75,68.3991,205567.0
2020-03-19 15:50:00,80.1,80.14,78.55,78.93,278964.0,68.4076,68.4418,67.0839,67.4084,278964.0
2020-03-19 15:55:00,78.89,79.37,78.72,79.21,428369.0,67.3742,67.7842,67.2291,67.6475,428369.0
2020-03-20 09:30:00,80.97,80.99,79.62,79.8,888088.0,69.1506,69.1677,67.9977,68.1514,888088.0
2020-03-20 09:35:00,79.56,79.67,78.65,78.65,180522.0,67.9464,68.0404,67.1693,67.1693,180522.0
2020-03-20 09:40:00,78.75,78.98,76.2,76.21,141658.0,67.2547,67.4511,65.0769,65.0855,141658.0
2020-03-20 09:45:00,76.2,77.45,75.79,76.77,188219.0,65.0769,66.1444,64.7268,65.5637,188219.0
2020-03-20 09:50:00,76.73,78.26,76.29,78.18,89255.0,65.5295,66.8362,65.1538,66.7679,89255.0
2020-03-20 09:55:00,78.16,78.64,77.26,77.83,80609.0,66.7508,67.1607,65.9822,66.469,80609.0
2020-03-20 10:00:00,77.78,79.07,77.77,78.95,65162.0,66.4263,67.528,66.4177,67.4255,65162.0
2020-03-20 10:05:00,78.95,79.07,78.25,78.85,85696.0,67.4255,67.528,66.8277,67.3401,85696.0
2020-03-20 10:10:00,78.81,79.51,78.67,79.47,88386.0,67.3059,67.9037,67.1864,67.8696,88386.0
2020-03-20 10:15:00,79.52,79.96,79.46,79.61,72542.0,67.9123,68.2881,67.861,67.9891,72542.0
2020-03-20 10:20:00,79.67,80.0,79.14,79.99,76978.0,68.0404,68.3222,67.5878,68.3137,76978.0
2020-03-20 10:25:00,79.99,80.8,79.97,80.39,75607.0,68.3137,69.0054,68.2966,68.6553,75607.0
2020-03-20 10:30:00,80.33,81.29,80.33,81.2,73531.0,68.604,69.4239,68.604,69.3471,73531.0
2020-03-20 10:35:00,81.24,81.41,80.87,81.35,61755.0,69.3812,69.5264,69.0652,69.4752,61755.0
2020-03-20 10:40:00,81.33,81.66,80.91,80.98,70303.0,69.4581,69.7399,69.0994,69.1592,70303.0
2020-03-20 10:45:00,80.91,81.0,80.16,80.65,64619.0,69.0994,69.1762,68.4589,68.8773,64619.0
2020-03-20 10:50:00,80.62,81.08,80.4,80.84,59860.0,68.8517,69.2446,68.6638,69.0396,59860.0
2020-03-20 10:55:00,80.83,81.35,80.77,81.17,79010.0,69.0311,69.4752,68.9798,69.3214,79010.0
2020-03-20 11:00:00,81.17,81.25,80.63,80.7,96672.0,69.3214,69.3898,68.8603,68.92,96672.0
2020-03-20 11:05:00,80.71,80.81,80.25,80.74,48378.0,68.9286,69.014,68.5357,68.9542,48378.0
2020-03-20 11:10:00,80.76,81.03,78.93,79.04,183956.0,68.9713,69.2019,67.4084,67.5024,183956.0
2020-03-20 11:15:00,79.07,79.35,77.57,78.34,298203.0,67.528,67.7671,66.2469,66.9045,298203.0
2020-03-20 11:20:00,78.37,78.91,77.33,77.33,205161.0,66.9302,67.3913,66.042,66.042,205161.0
2020-03-20 11:25:00,77.53,78.25,77.2,77.22,88062.0,66.2128,66.8277,65.9309,65.948,88062.0
2020-03-20 11:30:00,77.27,78.01,76.78,77.85,76217.0,65.9907,66.6227,65.5723,66.4861,76217.0
2020-03-20 11:35:00,77.84,78.42,77.81,78.22,57539.0,66.4775,66.9729,66.4519,66.8021,57539.0
2020-03-20 11:40:00,78.22,78.67,77.92,78.35,56047.0,66.8021,67.1864,66.5458,66.9131,56047.0
2020-03-20 11:45:00,78.33,79.08,78.13,79.05,65535.0,66.896,67.5365,66.7252,67.5109,65535.0
2020-03-20 11:50:00,79.05,79.4,78.99,79.1,67184.0,67.5109,67.8098,67.4597,67.5536,67184.0
2020-03-20 11:55:00,79.21,79.46,78.99,79.13,80629.0,67.6475,67.861,67.4597,67.5792,80629.0
2020-03-20 12:00:00,79.05,79.56,78.92,79.18,103351.0,67.5109,67.9464,67.3999,67.6219,103351.0
2020-03-20 12:05:00,79.24,79.25,78.42,78.42,45819.0,67.6732,67.6817,66.9729,66.9729,45819.0
2020-03-20 12:10:00,78.42,79.2,78.41,79.1,41880.0,66.9729,67.639,66.9643,67.5536,41880.0
2020-03-20 12:15:00,79.09,79.24,78.39,78.46,81362.0,67.5451,67.6732,66.9472,67.007,81362.0
2020-03-20 12:20:00,78.5,79.09,77.94,78.39,109797.0,67.0412,67.5451,66.5629,66.9472,109797.0
2020-03-20 12:25:00,78.38,78.39,77.26,77.36,58920.0,66.9387,66.9472,65.9822,66.0676,58920.0
2020-03-20 12:30:00,77.48,78.0,77.31,77.95,44476.0,66.1701,66.6142,66.0249,66.5715,44476.0
2020-03-20 12:35:00,77.95,78.12,77.68,77.98,53307.0,66.5715,66.7166,66.3409,66.5971,53307.0
2020-03-20 12:40:00,77.95,78.62,77.89,78.49,53683.0,66.5715,67.1437,66.5202,67.0326,53683.0
2020-03-20 12:45:00,78.56,78.85,78.37,78.41,65534.0,67.0924,67.3401,66.9302,66.9643,65534.0
2020-03-20 12:50:00,78.4,78.79,78.11,78.52,70669.0,66.9558,67.2888,66.7081,67.0583,70669.0
2020-03-20 12:55:00,78.61,78.73,78.13,78.2,49604.0,67.1351,67.2376,66.7252,66.785,49604.0
2020-03-20 13:00:00,78.16,79.08,78.16,78.86,58356.0,66.7508,67.5365,66.7508,67.3486,58356.0
2020-03-20 13:05:00,78.82,78.86,78.44,78.65,88926.0,67.3145,67.3486,66.9899,67.1693,88926.0
2020-03-20 13:10:00,78.7,79.2,78.37,78.37,61790.0,67.212,67.639,66.9302,66.9302,61790.0
2020-03-20 13:15:00,78.44,79.64,78.36,79.47,131699.0,66.9899,68.0148,66.9216,67.8696,131699.0
2020-03-20 13:20:00,79.45,79.75,78.93,78.93,42787.0,67.8525,68.1087,67.4084,67.4084,42787.0
2020-03-20 13:25:00,78.92,79.35,78.72,79.0,39324.0,67.3999,67.7671,67.2291,67.4682,39324.0
2020-03-20 13:30:00,79.07,79.35,78.56,78.74,53307.0,67.528,67.7671,67.0924,67.2461,53307.0
2020-03-20 13:35:00,78.7,78.77,78.13,78.62,41788.0,67.212,67.2718,66.7252,67.1437,41788.0
2020-03-20 13:40:00,78.53,78.75,78.38,78.41,36991.0,67.0668,67.2547,66.9387,66.9643,36991.0
2020-03-20 13:45:00,78.5,79.0,78.5,78.57,41968.0,67.0412,67.4682,67.0412,67.101,41968.0
2020-03-20 13:50:00,78.55,78.88,78.42,78.57,45205.0,67.0839,67.3657,66.9729,67.101,45205.0
2020-03-20 13:55:00,78.57,78.6,78.26,78.47,119237.0,67.101,67.1266,66.8362,67.0156,119237.0
2020-03-20 14:00:00,78.49,79.21,78.28,79.1,65289.0,67.0326,67.6475,66.8533,67.5536,65289.0
2020-03-20 14:05:00,79.01,79.59,78.96,79.16,57083.0,67.4767,67.9721,67.434,67.6048,57083.0
2020-03-20 14:10:00,79.15,79.21,78.44,78.45,41755.0,67.5963,67.6475,66.9899,66.9985,41755.0
2020-03-20 14:15:00,78.44,78.46,77.93,78.16,47162.0,66.9899,67.007,66.5544,66.7508,47162.0
2020-03-20 14:20:00,78.23,78.47,77.85,77.86,51201.0,66.8106,67.0156,66.4861,66.4946,51201.0
2020-03-20 14:25:00,77.91,77.96,77.07,77.47,133710.0,66.5373,66.58,65.8199,66.1615,133710.0
2020-03-20 14:30:00,77.55,77.85,77.05,77.1,58667.0,66.2299,66.4861,65.8028,65.8455,58667.0
2020-03-20 14:35:00,77.12,77.43,76.99,77.21,79588.0,65.8626,66.1274,65.7516,65.9395,79588.0
2020-03-20 14:40:00,77.26,77.47,77.01,77.45,79373.0,65.9822,66.1615,65.7687,66.1444,79373.0
2020-03-20 14:45:00,77.45,77.53,77.07,77.41,68929.0,66.1444,66.2128,65.8199,66.1103,68929.0
2020-03-20 14:50:00,77.37,77.71,76.78,76.89,96969.0,66.0761,66.3665,65.5723,65.6662,96969.0
2020-03-20 14:55:00,76.89,77.02,76.28,76.73,132364.0,65.6662,65.7772,65.1452,65.5295,132364.0
2020-03-20 15:00:00,76.8,77.11,76.54,76.79,103794.0,65.5893,65.8541,65.3673,65.5808,103794.0
2020-03-20 15:05:00,76.73,77.41,76.68,76.8,61414.0,65.5295,66.1103,65.4868,65.5893,61414.0
2020-03-20 15:10:00,76.92,77.02,76.52,76.78,67675.0,65.6918,65.7772,65.3502,65.5723,67675.0
2020-03-20 15:15:00,76.78,76.97,76.61,76.68,91552.0,65.5723,65.7345,65.4271,65.4868,91552.0
2020-03-20 15:20:00,76.73,77.31,76.67,76.86,115405.0,65.5295,66.0249,65.4783,65.6406,115405.0
2020-03-20 15:25:00,76.88,77.67,76.88,77.36,93396.0,65.6577,66.3323,65.6577,66.0676,93396.0
2020-03-20 15:30:00,77.37,78.15,77.37,78.04,117124.0,66.0761,66.7423,66.0761,66.6483,117124.0
2020-03-20 15:35:00,78.03,78.03,77.25,77.38,109043.0,66.6398,66.6398,65.9736,66.0847,109043.0
2020-03-20 15:40:00,77.39,78.02,77.37,77.4,128077.0,66.0932,66.6312,66.0761,66.1017,128077.0
2020-03-20 15:45:00,77.4,77.48,76.78,76.98,161350.0,66.1017,66.1701,65.5723,65.7431,161350.0
2020-03-20 15:50:00,76.99,77.66,76.11,77.42,275799.0,65.7516,66.3238,65.0001,66.1188,275799.0
2020-03-20 15:55:00,77.4,78.01,77.16,77.46,718666.0,66.1017,66.6227,65.8968,66.153,718666.0
2020-03-23 09:30:00,75.68,76.18,74.75,75.4,421672.0,64.6328,65.0598,63.8386,64.3937,421672.0
2020-03-23 09:35:00,75.47,75.77,74.01,74.14,131751.0,64.4535,64.7097,63.2066,63.3176,131751.0
2020-03-23 09:40:00,74.3,76.0,74.16,75.61,143511.0,63.4543,64.9061,63.3347,64.573,143511.0
2020-03-23 09:45:00,75.61,75.99,74.63,75.73,153540.0,64.573,64.8976,63.7361,64.6755,153540.0
2020-03-23 09:50:00,75.71,76.18,75.31,75.78,58361.0,64.6584,65.0598,64.3168,64.7182,58361.0
2020-03-23 09:55:00,75.79,76.32,75.75,76.29,89438.0,64.7268,65.1794,64.6926,65.1538,89438.0
2020-03-23 10:00:00,76.21,76.24,74.91,75.09,91788.0,65.0855,65.1111,63.9752,64.1289,91788.0
2020-03-23 10:05:00,75.17,75.55,75.05,75.51,50254.0,64.1973,64.5218,64.0948,64.4876,50254.0
2020-03-23 10:10:00,75.57,75.82,75.2,75.69,86403.0,64.5389,64.7524,64.2229,64.6414,86403.0
2020-03-23 10:15:00,75.74,75.8,74.53,74.73,93312.0,64.6841,64.7353,63.6507,63.8215,93312.0
2020-03-23 10:20:00,74.72,74.98,74.61,74.87,122891.0,63.813,64.035,63.719,63.9411,122891.0
2020-03-23 10:25:00,74.91,75.02,74.32,74.32,120784.0,63.9752,64.0692,63.4713,63.4713,120784.0
2020-03-23 10:30:00,74.36,74.37,73.66,74.25,127991.0,63.5055,63.514,62.9077,63.4116,127991.0
2020-03-23 10:35:00,74.24,74.37,73.91,74.15,88593.0,63.403,63.514,63.1212,63.3262,88593.0
2020-03-23 10:40:00,74.16,74.68,73.98,74.51,92994.0,63.3347,63.7788,63.181,63.6336,92994.0
2020-03-23 10:45:00,74.54,74.77,74.23,74.51,104294.0,63.6592,63.8557,63.3945,63.6336,104294.0
2020-03-23 10:50:00,74.44,74.82,74.32,74.49,60527.0,63.5738,63.8984,63.4713,63.6165,60527.0
2020-03-23 10:55:00,74.37,74.54,73.59,73.64,127675.0,63.514,63.6592,62.8479,62.8906,127675.0
2020-03-23 11:00:00,73.6,74.24,73.51,74.2,65336.0,62.8564,63.403,62.7796,63.3689,65336.0
2020-03-23 11:05:00,74.26,74.61,73.94,74.59,59691.0,63.4201,63.719,63.1468,63.7019,59691.0
2020-03-23 11:10:00,74.61,74.87,74.28,74.41,65685.0,63.719,63.9411,63.4372,63.5482,65685.0
2020-03-23 11:15:00,74.44,74.53,73.93,74.06,51748.0,63.5738,63.6507,63.1383,63.2493,51748.0
2020-03-23 11:20:00,74.11,74.21,73.96,74.07,71406.0,63.292,63.3774,63.1639,63.2578,71406.0
2020-03-23 11:25:00,74.11,74.24,73.9,74.04,63630.0,63.292,63.403,63.1127,63.2322,63630.0
2020-03-23 11:30:00,74.06,74.42,73.95,74.26,77707.0,63.2493,63.5567,63.1554,63.4201,77707.0
2020-03-23 11:35:00,74.25,74.61,74.1,74.12,85246.0,63.4116,63.719,63.2835,63.3005,85246.0
2020-03-23 11:40:00,74.1,74.24,73.7,73.75,105005.0,63.2835,63.403,62.9418,62.9845,105005.0
2020-03-23 11:45:00,73.75,73.88,73.38,73.6,89561.0,62.9845,63.0956,62.6686,62.8564,89561.0
2020-03-23 11:50:00,73.63,74.12,73.58,73.92,65617.0,62.8821,63.3005,62.8394,63.1297,65617.0
2020-03-23 11:55:00,73.89,73.94,73.3,73.71,89901.0,63.1041,63.1468,62.6002,62.9504,89901.0
2020-03-23 12:00:00,73.75,74.44,73.7,74.22,111588.0,62.9845,63.5738,62.9418,63.3859,111588.0
2020-03-23 12:05:00,74.18,74.26,73.82,73.84,68392.0,63.3518,63.4201,63.0443,63.0614,68392.0
2020-03-23 12:10:00,73.84,74.07,73.7,73.96,99702.0,63.0614,63.2578,62.9418,63.1639,99702.0
2020-03-23 12:15:00,73.97,74.95,73.89,74.69,139380.0,63.1724,64.0094,63.1041,63.7873,139380.0
2020-03-23 12:20:00,74.77,75.77,74.6,75.56,102363.0,63.8557,64.7097,63.7105,64.5303,102363.0
2020-03-23 12:25:00,75.64,75.9,75.32,75.83,81705.0,64.5987,64.8207,64.3254,64.7609,81705.0
2020-03-23 12:30:00,75.86,75.92,75.14,75.78,101593.0,64.7865,64.8378,64.1716,64.7182,101593.0
2020-03-23 12:35:00,75.69,75.99,75.38,75.83,80591.0,64.6414,64.8976,64.3766,64.7609,80591.0
2020-03-23 12:40:00,75.89,76.53,75.79,76.52,62561.0,64.8122,65.3587,64.7268,65.3502,62561.0
2020-03-23 12:45:00,76.48,76.83,76.19,76.62,49668.0,65.316,65.615,65.0684,65.4356,49668.0
2020-03-23 12:50:00,76.65,76.8,76.14,76.25,60361.0,65.4612,65.5893,65.0257,65.1196,60361.0
2020-03-23 12:55:00,76.2,77.12,76.14,76.94,95864.0,65.0769,65.8626,65.0257,65.7089,95864.0
2020-03-23 13:00:00,76.86,76.86,76.22,76.53,98065.0,65.6406,65.6406,65.094,65.3587,98065.0
2020-03-23 13:05:00,76.6,76.84,76.31,76.38,65359.0,65.4185,65.6235,65.1709,65.2306,65359.0
2020-03-23 13:10:00,76.37,77.0,76.36,76.83,102884.0,65.2221,65.7601,65.2136,65.615,102884.0
2020-03-23 13:15:00,76.79,76.91,76.49,76.91,59948.0,65.5808,65.6833,65.3246,65.6833,59948.0
2020-03-23 13:20:00,76.89,77.06,76.58,76.84,53430.0,65.6662,65.8114,65.4014,65.6235,53430.0
2020-03-23 13:25:00,76.8,76.89,75.93,75.95,48478.0,65.5893,65.6662,64.8463,64.8634,48478.0
2020-03-23 13:30:00,75.94,75.97,75.47,75.93,66232.0,64.8549,64.8805,64.4535,64.8463,66232.0
2020-03-23 13:35:00,75.87,75.87,74.93,75.0,59494.0,64.7951,64.7951,63.9923,64.0521,59494.0
2020-03-23 13:40:00,74.95,75.25,74.52,74.54,73482.0,64.0094,64.2656,63.6421,63.6592,73482.0
2020-03-23 13:45:00,74.59,76.17,74.53,76.06,88963.0,63.7019,65.0513,63.6507,64.9574,88963.0
2020-03-23 13:50:00,76.02,76.13,75.6,75.87,87053.0,64.9232,65.0171,64.5645,64.7951,87053.0
2020-03-23 13:55:00,75.89,75.89,74.63,75.24,83563.0,64.8122,64.8122,63.7361,64.257,83563.0
2020-03-23 14:00:00,75.1,75.14,74.6,74.91,75286.0,64.1375,64.1716,63.7105,63.9752,75286.0
2020-03-23 14:05:00,74.87,75.44,74.49,74.5,66625.0,63.9411,64.4279,63.6165,63.6251,66625.0
2020-03-23 14:10:00,74.41,74.71,74.2,74.42,53647.0,63.5482,63.8044,63.3689,63.5567,53647.0
2020-03-23 14:15:00,74.42,74.8,74.32,74.6,74285.0,63.5567,63.8813,63.4713,63.7105,74285.0
2020-03-23 14:20:00,74.66,74.89,74.18,74.57,82275.0,63.7617,63.9581,63.3518,63.6848,82275.0
2020-03-23 14:25:00,74.54,75.09,74.23,74.79,45148.0,63.6592,64.1289,63.3945,63.8727,45148.0
2020-03-23 14:30:00,74.85,74.85,74.29,74.45,43960.0,63.924,63.924,63.4457,63.5824,43960.0
2020-03-23 14:35:00,74.51,74.62,73.82,74.04,74526.0,63.6336,63.7276,63.0443,63.2322,74526.0
2020-03-23 14:40:00,74.11,74.69,74.0,74.5,57246.0,63.292,63.7873,63.1981,63.6251,57246.0
2020-03-23 14:45:00,74.48,75.13,74.04,75.08,65108.0,63.608,64.1631,63.2322,64.1204,65108.0
2020-03-23 14:50:00,75.03,75.03,74.08,74.13,62509.0,64.0777,64.0777,63.2664,63.3091,62509.0
2020-03-23 14:55:00,74.2,74.48,74.02,74.35,61838.0,63.3689,63.608,63.2151,63.497,61838.0
2020-03-23 15:00:00,74.31,74.51,73.75,74.33,118755.0,63.4628,63.6336,62.9845,63.4799,118755.0
2020-03-23 15:05:00,74.31,74.31,73.44,73.6,76568.0,63.4628,63.4628,62.7198,62.8564,76568.0
2020-03-23 15:10:00,73.55,73.65,73.3,73.63,95728.0,62.8137,62.8991,62.6002,62.8821,95728.0
2020-03-23 15:15:00,73.59,73.67,73.32,73.48,122601.0,62.8479,62.9162,62.6173,62.754,122601.0
2020-03-23 15:20:00,73.42,73.52,73.05,73.2,101844.0,62.7027,62.7881,62.3867,62.5148,101844.0
2020-03-23 15:25:00,73.2,73.21,72.89,73.07,105821.0,62.5148,62.5234,62.2501,62.4038,105821.0
2020-03-23 15:30:00,73.07,73.2,72.17,72.31,113949.0,62.4038,62.5148,61.6352,61.7547,113949.0
2020-03-23 15:35:00,72.33,72.87,72.16,72.59,144392.0,61.7718,62.233,61.6266,61.9939,144392.0
2020-03-23 15:40:00,72.61,73.26,72.36,73.02,118727.0,62.011,62.5661,61.7974,62.3611,118727.0
2020-03-23 15:45:00,72.97,73.31,72.48,72.53,142519.0,62.3184,62.6088,61.8999,61.9426,142519.0
2020-03-23 15:50:00,72.5,73.46,72.42,73.41,221701.0,61.917,62.7369,61.8487,62.6942,221701.0
2020-03-23 15:55:00,73.41,73.6,72.72,72.8,450558.0,62.6942,62.8564,62.1049,62.1732,450558.0
2020-03-24 09:30:00,77.37,77.88,76.56,77.84,317858.0,66.0761,66.5117,65.3844,66.4775,317858.0
2020-03-24 09:35:00,77.9,79.77,77.88,78.28,189280.0,66.5288,68.1258,66.5117,66.8533,189280.0
2020-03-24 09:40:00,78.37,78.46,77.59,77.72,111115.0,66.9302,67.007,66.264,66.375,111115.0
2020-03-24 09:45:00,77.75,78.44,77.58,78.21,115394.0,66.4007,66.9899,66.2555,66.7935,115394.0
2020-03-24 09:50:00,78.2,79.48,78.18,79.47,150263.0,66.785,67.8781,66.7679,67.8696,150263.0
2020-03-24 09:55:00,79.4,80.29,79.4,80.12,213864.0,67.8098,68.5699,67.8098,68.4247,213864.0
2020-03-24 10:00:00,80.16,81.32,79.95,81.16,209181.0,68.4589,69.4495,68.2795,69.3129,209181.0
2020-03-24 10:05:00,81.15,82.22,81.14,82.06,292299.0,69.3044,70.2182,69.2958,70.0815,292299.0
2020-03-24 10:10:00,82.07,82.14,81.27,81.44,299568.0,70.0901,70.1498,69.4068,69.552,299568.0
2020-03-24 10:15:00,81.38,81.42,80.32,80.56,87148.0,69.5008,69.5349,68.5955,68.8005,87148.0
2020-03-24 10:20:00,80.52,81.09,80.39,80.44,64501.0,68.7663,69.2531,68.6553,68.698,64501.0
2020-03-24 10:25:00,80.44,81.2,80.41,81.0,134847.0,68.698,69.3471,68.6724,69.1762,134847.0
2020-03-24 10:30:00,80.99,81.01,80.1,80.37,67179.0,69.1677,69.1848,68.4076,68.6382,67179.0
2020-03-24 10:35:00,80.38,80.46,79.9,79.92,46400.0,68.6468,68.7151,68.2368,68.2539,46400.0
2020-03-24 10:40:00,79.87,79.89,79.26,79.42,70630.0,68.2112,68.2283,67.6902,67.8269,70630.0
2020-03-24 10:45:00,79.43,79.46,78.62,78.67,52510.0,67.8354,67.861,67.1437,67.1864,52510.0
2020-03-24 10:50:00,78.72,79.33,78.66,79.31,110013.0,67.2291,67.75,67.1778,67.7329,110013.0
2020-03-24 10:55:00,79.31,79.6,78.67,78.85,75524.0,67.7329,67.9806,67.1864,67.3401,75524.0
2020-03-24 11:00:00,78.87,78.9,78.6,78.66,63520.0,67.3572,67.3828,67.1266,67.1778,63520.0
2020-03-24 11:05:00,78.69,78.69,78.26,78.29,79234.0,67.2034,67.2034,66.8362,66.8618,79234.0
2020-03-24 11:10:00,78.29,78.96,78.18,78.92,57658.0,66.8618,67.434,66.7679,67.3999,57658.0
2020-03-24 11:15:00,78.98,79.57,78.75,79.09,72210.0,67.4511,67.955,67.2547,67.5451,72210.0
2020-03-24 11:20:00,79.17,79.53,78.85,78.92,31167.0,67.6134,67.9208,67.3401,67.3999,31167.0
2020-03-24 11:25:00,78.97,79.22,78.89,79.1,35852.0,67.4426,67.6561,67.3742,67.5536,35852.0
2020-03-24 11:30:00,79.1,79.31,78.91,79.19,44588.0,67.5536,67.7329,67.3913,67.6305,44588.0
2020-03-24 11:35:00,79.27,79.72,79.16,79.56,42530.0,67.6988,68.0831,67.6048,67.9464,42530.0
2020-03-24 11:40:00,79.52,79.74,79.37,79.4,126664.0,67.9123,68.1002,67.7842,67.8098,126664.0
2020-03-24 11:45:00,79.41,79.54,79.06,79.09,45420.0,67.8183,67.9294,67.5194,67.5451,45420.0
2020-03-24 11:50:00,79.13,79.2,78.61,78.79,73561.0,67.5792,67.639,67.1351,67.2888,73561.0
2020-03-24 11:55:00,78.81,79.13,78.8,78.94,41321.0,67.3059,67.5792,67.2974,67.417,41321.0
2020-03-24 12:00:00,78.92,79.06,78.79,78.85,56462.0,67.3999,67.5194,67.2888,67.3401,56462.0
2020-03-24 12:05:00,78.92,79.0,78.58,78.83,67900.0,67.3999,67.4682,67.1095,67.323,67900.0
2020-03-24 12:10:00,78.87,78.94,78.65,78.81,39295.0,67.3572,67.417,67.1693,67.3059,39295.0
2020-03-24 12:15:00,78.76,78.93,78.62,78.76,47078.0,67.2632,67.4084,67.1437,67.2632,47078.0
2020-03-24 12:20:00,78.76,78.89,78.63,78.74,50580.0,67.2632,67.3742,67.1522,67.2461,50580.0
2020-03-24 12:25:00,78.77,79.38,78.75,79.33,37594.0,67.2718,67.7927,67.2547,67.75,37594.0
2020-03-24 12:30:00,79.3,79.61,79.05,79.61,85370.0,67.7244,67.9891,67.5109,67.9891,85370.0
2020-03-24 12:35:00,79.58,79.81,79.51,79.73,66738.0,67.9635,68.16,67.9037,68.0916,66738.0
2020-03-24 12:40:00,79.72,80.09,79.57,79.96,55544.0,68.0831,68.3991,67.955,68.2881,55544.0
2020-03-24 12:45:00,79.94,79.99,79.67,79.89,51262.0,68.271,68.3137,68.0404,68.2283,51262.0
2020-03-24 12:50:00,79.9,79.97,79.36,79.48,31995.0,68.2368,68.2966,67.7756,67.8781,31995.0
2020-03-24 12:55:00,79.48,79.93,79.18,79.28,33721.0,67.8781,68.2624,67.6219,67.7073,33721.0
2020-03-24 13:00:00,79.23,79.51,79.04,79.08,29861.0,67.6646,67.9037,67.5024,67.5365,29861.0
2020-03-24 13:05:00,79.05,79.11,78.63,78.78,38947.0,67.5109,67.5621,67.1522,67.2803,38947.0
2020-03-24 13:10:00,78.72,79.23,78.62,79.11,65049.0,67.2291,67.6646,67.1437,67.5621,65049.0
2020-03-24 13:15:00,79.06,79.26,78.88,79.11,54306.0,67.5194,67.6902,67.3657,67.5621,54306.0
2020-03-24 13:20:00,79.1,79.11,78.55,78.7,52063.0,67.5536,67.5621,67.0839,67.212,52063.0
2020-03-24 13:25:00,78.59,79.5,78.45,79.35,51274.0,67.118,67.8952,66.9985,67.7671,51274.0
2020-03-24 13:30:00,79.36,79.66,79.28,79.28,32680.0,67.7756,68.0319,67.7073,67.7073,32680.0
2020-03-24 13:35:00,79.3,79.88,79.27,79.58,43615.0,67.7244,68.2197,67.6988,67.9635,43615.0
2020-03-24 13:40:00,79.56,79.62,79.02,79.46,36675.0,67.9464,67.9977,67.4853,67.861,36675.0
2020-03-24 13:45:00,79.43,79.53,79.0,79.07,29968.0,67.8354,67.9208,67.4682,67.528,29968.0
2020-03-24 13:50:00,79.08,79.08,78.64,78.85,38548.0,67.5365,67.5365,67.1607,67.3401,38548.0
2020-03-24 13:55:00,78.87,78.95,78.57,78.73,43901.0,67.3572,67.4255,67.101,67.2376,43901.0
2020-03-24 14:00:00,78.75,78.9,78.38,78.38,52022.0,67.2547,67.3828,66.9387,66.9387,52022.0
2020-03-24 14:05:00,78.37,78.63,78.0,78.21,64840.0,66.9302,67.1522,66.6142,66.7935,64840.0
2020-03-24 14:10:00,78.27,78.3,77.77,77.93,48814.0,66.8448,66.8704,66.4177,66.5544,48814.0
2020-03-24 14:15:00,77.82,78.31,77.82,77.95,51714.0,66.4604,66.8789,66.4604,66.5715,51714.0
2020-03-24 14:20:00,77.95,78.02,77.69,77.92,56933.0,66.5715,66.6312,66.3494,66.5458,56933.0
2020-03-24 14:25:00,77.92,78.01,77.66,77.93,49813.0,66.5458,66.6227,66.3238,66.5544,49813.0
2020-03-24 14:30:00,77.86,77.95,77.61,77.73,52748.0,66.4946,66.5715,66.2811,66.3836,52748.0
2020-03-24 14:35:00,77.79,78.07,77.76,77.91,54384.0,66.4348,66.6739,66.4092,66.5373,54384.0
2020-03-24 14:40:00,77.94,78.12,77.77,78.01,55436.0,66.5629,66.7166,66.4177,66.6227,55436.0
2020-03-24 14:45:00,78.05,78.48,77.98,78.37,57153.0,66.6569,67.0241,66.5971,66.9302,57153.0
2020-03-24 14:50:00,78.32,78.75,78.28,78.55,61124.0,66.8875,67.2547,66.8533,67.0839,61124.0
2020-03-24 14:55:00,78.56,79.43,78.48,79.4,53173.0,67.0924,67.8354,67.0241,67.8098,53173.0
2020-03-24 15:00:00,79.42,79.61,79.26,79.49,153391.0,67.8269,67.9891,67.6902,67.8867,153391.0
2020-03-24 15:05:00,79.46,79.73,79.36,79.63,76812.0,67.861,68.0916,67.7756,68.0062,76812.0
2020-03-24 15:10:00,79.61,79.62,79.26,79.57,71770.0,67.9891,67.9977,67.6902,67.955,71770.0
2020-03-24 15:15:00,79.56,79.61,79.19,79.47,79901.0,67.9464,67.9891,67.6305,67.8696,79901.0
2020-03-24 15:20:00,79.4,79.7,79.22,79.66,94574.0,67.8098,68.066,67.6561,68.0319,94574.0
2020-03-24 15:25:00,79.67,79.7,79.34,79.51,72380.0,68.0404,68.066,67.7586,67.9037,72380.0
2020-03-24 15:30:00,79.51,79.84,79.47,79.74,111955.0,67.9037,68.1856,67.8696,68.1002,111955.0
2020-03-24 15:35:00,79.74,80.0,79.66,79.85,116931.0,68.1002,68.3222,68.0319,68.1941,116931.0
2020-03-24 15:40:00,79.84,80.19,79.82,80.09,221566.0,68.1856,68.4845,68.1685,68.3991,221566.0
2020-03-24 15:45:00,80.09,80.13,79.52,79.73,393470.0,68.3991,68.4332,67.9123,68.0916,393470.0
2020-03-24 15:50:00,79.55,80.16,79.43,79.86,183151.0,67.9379,68.4589,67.8354,68.2027,183151.0
2020-03-24 15:55:00,79.89,80.6,79.71,80.24,324501.0,68.2283,68.8346,68.0746,68.5272,324501.0
2020-03-25 09:30:00,82.0,82.0,80.62,81.44,397294.0,70.0303,70.0303,68.8517,69.552,397294.0
2020-03-25 09:35:00,81.49,82.87,81.28,82.78,391532.0,69.5947,70.7733,69.4154,70.6964,391532.0
2020-03-25 09:40:00,82.78,83.13,82.13,82.13,202327.0,70.6964,70.9953,70.1413,70.1413,202327.0
2020-03-25 09:45:00,82.27,82.67,81.84,82.53,209339.0,70.2609,70.6025,69.8936,70.4829,209339.0
2020-03-25 09:50:00,82.5,82.73,81.44,81.55,113166.0,70.4573,70.6537,69.552,69.646,113166.0
2020-03-25 09:55:00,81.55,81.71,80.99,81.24,79579.0,69.646,69.7826,69.1677,69.3812,79579.0
2020-03-25 10:00:00,81.18,81.6,80.88,81.18,80330.0,69.33,69.6887,69.0738,69.33,80330.0
2020-03-25 10:05:00,81.18,81.86,81.14,81.78,62040.0,69.33,69.9107,69.2958,69.8424,62040.0
2020-03-25 10:10:00,81.74,81.88,81.25,81.39,85031.0,69.8082,69.9278,69.3898,69.5093,85031.0
2020-03-25 10:15:00,81.41,82.55,81.38,82.55,107320.0,69.5264,70.5,69.5008,70.5,107320.0
2020-03-25 10:20:00,82.61,83.07,82.55,82.76,90918.0,70.5512,70.9441,70.5,70.6793,90918.0
2020-03-25 10:25:00,82.76,83.02,82.38,83.0,132262.0,70.6793,70.9014,70.3548,70.8843,132262.0
2020-03-25 10:30:00,83.01,83.48,82.95,83.4,176496.0,70.8928,71.2942,70.8416,71.2259,176496.0
2020-03-25 10:35:00,83.45,85.06,83.39,85.0,568399.0,71.2686,72.6436,71.2174,72.5924,568399.0
2020-03-25 10:40:00,85.04,85.48,84.62,84.82,475394.0,72.6265,73.0023,72.2678,72.4386,475394.0
2020-03-25 10:45:00,84.8,85.08,84.17,84.56,325420.0,72.4216,72.6607,71.8835,72.2166,325420.0
2020-03-25 10:50:00,84.46,84.85,84.46,84.69,225214.0,72.1312,72.4643,72.1312,72.3276,225214.0
2020-03-25 10:55:00,84.73,84.9,84.41,84.67,234708.0,72.3618,72.507,72.0885,72.3105,234708.0
2020-03-25 11:00:00,84.63,84.88,84.3,84.88,121009.0,72.2764,72.4899,71.9945,72.4899,121009.0
2020-03-25 11:05:00,84.88,85.14,84.64,84.99,120593.0,72.4899,72.7119,72.2849,72.5838,120593.0
2020-03-25 11:10:00,85.01,85.05,84.65,84.66,120168.0,72.6009,72.6351,72.2934,72.302,120168.0
2020-03-25 11:15:00,84.65,84.96,84.42,84.96,114192.0,72.2934,72.5582,72.097,72.5582,114192.0
2020-03-25 11:20:00,84.91,85.14,84.82,84.9,134559.0,72.5155,72.7119,72.4386,72.507,134559.0
2020-03-25 11:25:00,84.91,85.25,84.85,84.94,118818.0,72.5155,72.8059,72.4643,72.5411,118818.0
2020-03-25 11:30:00,84.96,85.76,84.8,85.52,147243.0,72.5582,73.2414,72.4216,73.0365,147243.0
2020-03-25 11:35:00,85.52,85.54,85.04,85.16,81952.0,73.0365,73.0535,72.6265,72.729,81952.0
2020-03-25 11:40:00,85.21,85.34,84.86,85.07,141079.0,72.7717,72.8827,72.4728,72.6521,141079.0
2020-03-25 11:45:00,85.11,85.55,84.9,85.34,80164.0,72.6863,73.0621,72.507,72.8827,80164.0
2020-03-25 11:50:00,85.37,85.57,85.08,85.16,93524.0,72.9083,73.0792,72.6607,72.729,93524.0
2020-03-25 11:55:00,85.18,85.7,85.07,85.62,127785.0,72.7461,73.1902,72.6521,73.1219,127785.0
2020-03-25 12:00:00,85.63,86.12,85.47,86.07,107499.0,73.1304,73.5489,72.9938,73.5062,107499.0
2020-03-25 12:05:00,86.08,86.25,85.66,85.67,128760.0,73.5147,73.6599,73.156,73.1646,128760.0
2020-03-25 12:10:00,85.66,85.82,85.47,85.8,78984.0,73.156,73.2927,72.9938,73.2756,78984.0
2020-03-25 12:15:00,85.74,86.48,85.65,86.44,119332.0,73.2243,73.8563,73.1475,73.8222,119332.0
2020-03-25 12:20:00,86.45,86.84,86.22,86.82,135408.0,73.8307,74.1638,73.6343,74.1467,135408.0
2020-03-25 12:25:00,86.81,86.86,86.51,86.78,123551.0,74.1381,74.1809,73.8819,74.1125,123551.0
2020-03-25 12:30:00,86.76,86.8,86.38,86.73,146565.0,74.0954,74.1296,73.7709,74.0698,146565.0
2020-03-25 12:35:00,86.73,87.45,86.52,87.44,130724.0,74.0698,74.6847,73.8905,74.6762,130724.0
2020-03-25 12:40:00,87.46,87.68,86.92,87.67,163857.0,74.6933,74.8812,74.2321,74.8726,163857.0
2020-03-25 12:45:00,87.62,87.91,87.48,87.76,101592.0,74.8299,75.0776,74.7103,74.9495,101592.0
2020-03-25 12:50:00,87.64,87.84,87.3,87.38,103855.0,74.847,75.0178,74.5566,74.6249,103855.0
2020-03-25 12:55:00,87.45,87.75,87.38,87.55,120815.0,74.6847,74.9409,74.6249,74.7701,120815.0
2020-03-25 13:00:00,87.51,87.73,87.27,87.7,130823.0,74.736,74.9239,74.531,74.8982,130823.0
2020-03-25 13:05:00,87.69,88.4,87.64,88.13,159794.0,74.8897,75.4961,74.847,75.2655,159794.0
2020-03-25 13:10:00,88.13,88.19,87.06,87.14,86572.0,75.2655,75.3167,74.3517,74.42,86572.0
2020-03-25 13:15:00,87.12,87.73,87.08,87.62,125574.0,74.4029,74.9239,74.3687,74.8299,125574.0
2020-03-25 13:20:00,87.6,88.08,87.5,87.89,167376.0,74.8128,75.2228,74.7274,75.0605,167376.0
2020-03-25 13:25:00,87.85,87.93,87.59,87.85,118861.0,75.0263,75.0947,74.8043,75.0263,118861.0
2020-03-25 13:30:00,87.92,87.95,87.54,87.92,91299.0,75.0861,75.1117,74.7616,75.0861,91299.0
2020-03-25 13:35:00,87.88,87.98,87.76,87.92,86785.0,75.052,75.1374,74.9495,75.0861,86785.0
2020-03-25 13:40:00,87.89,88.27,87.82,88.17,91951.0,75.0605,75.385,75.0007,75.2996,91951.0
2020-03-25 13:45:00,88.24,89.45,88.16,89.42,115967.0,75.3594,76.3928,75.2911,76.3672,115967.0
2020-03-25 13:50:00,89.38,90.04,89.31,89.45,165231.0,76.333,76.8967,76.2732,76.3928,165231.0
2020-03-25 13:55:00,89.48,89.69,89.11,89.6,165120.0,76.4184,76.5977,76.1024,76.5209,165120.0
2020-03-25 14:00:00,89.66,89.82,88.42,88.76,290628.0,76.5721,76.7088,75.5131,75.8035,290628.0
2020-03-25 14:05:00,88.76,88.79,88.03,88.28,133545.0,75.8035,75.8291,75.1801,75.3936,133545.0
2020-03-25 14:10:00,88.31,88.82,87.9,88.69,144437.0,75.4192,75.8547,75.069,75.7437,144437.0
2020-03-25 14:15:00,88.66,88.9,88.4,88.86,119444.0,75.7181,75.9231,75.4961,75.8889,119444.0
2020-03-25 14:20:00,88.86,89.08,88.63,88.68,100995.0,75.8889,76.0768,75.6925,75.7352,100995.0
2020-03-25 14:25:00,88.71,88.99,88.43,88.88,113549.0,75.7608,75.9999,75.5217,75.906,113549.0
2020-03-25 14:30:00,88.9,89.2,88.62,88.76,168725.0,75.9231,76.1793,75.6839,75.8035,168725.0
2020-03-25 14:35:00,88.78,88.81,87.85,88.51,115228.0,75.8206,75.8462,75.0263,75.59,115228.0
2020-03-25 14:40:00,88.49,88.69,88.2,88.29,154837.0,75.5729,75.7437,75.3252,75.4021,154837.0
2020-03-25 14:45:00,88.31,88.38,88.02,88.15,106479.0,75.4192,75.479,75.1715,75.2825,106479.0
2020-03-25 14:50:00,88.15,88.27,87.27,87.84,135488.0,75.2825,75.385,74.531,75.0178,135488.0
2020-03-25 14:55:00,87.84,88.34,87.78,88.27,160173.0,75.0178,75.4448,74.9666,75.385,160173.0
2020-03-25 15:00:00,88.3,89.25,88.3,89.21,114901.0,75.4107,76.222,75.4107,76.1878,114901.0
2020-03-25 15:05:00,89.17,89.37,89.07,89.27,69450.0,76.1537,76.3245,76.0683,76.2391,69450.0
2020-03-25 15:10:00,89.27,89.27,88.66,88.94,83312.0,76.2391,76.2391,75.7181,75.9572,83312.0
2020-03-25 15:15:00,88.96,89.47,88.93,89.44,107284.0,75.9743,76.4099,75.9487,76.3842,107284.0
2020-03-25 15:20:00,89.45,89.61,89.06,89.15,93543.0,76.3928,76.5294,76.0597,76.1366,93543.0
2020-03-25 15:25:00,89.12,89.49,88.63,88.91,114811.0,76.111,76.4269,75.6925,75.9316,114811.0
2020-03-25 15:30:00,88.91,89.66,88.91,89.48,117337.0,75.9316,76.5721,75.9316,76.4184,117337.0
2020-03-25 15:35:00,89.49,89.71,88.83,89.04,159379.0,76.4269,76.6148,75.8633,76.0426,159379.0
2020-03-25 15:40:00,89.0,89.38,88.11,88.27,160647.0,76.0085,76.333,75.2484,75.385,160647.0
2020-03-25 15:45:00,88.25,88.6,87.94,88.12,200048.0,75.3679,75.6669,75.1032,75.2569,200048.0
2020-03-25 15:50:00,87.96,88.12,86.26,87.04,376436.0,75.1203,75.2569,73.6684,74.3346,376436.0
2020-03-25 15:55:00,87.07,87.48,86.38,86.86,577979.0,74.3602,74.7103,73.7709,74.1809,577979.0
2020-03-26 09:30:00,89.04,92.0,89.04,90.94,470142.0,76.4893,79.032,76.4893,78.1214,470142.0
2020-03-26 09:35:00,90.95,91.96,90.32,90.86,292281.0,78.13,78.9977,77.5888,78.0527,292281.0
2020-03-26 09:40:00,90.94,90.95,90.02,90.44,161631.0,78.1214,78.13,77.3311,77.6919,161631.0
2020-03-26 09:45:00,90.46,90.79,89.25,90.06,274079.0,77.7091,77.9926,76.6697,77.3655,274079.0
2020-03-26 09:50:00,90.06,90.41,89.75,90.27,204546.0,77.3655,77.6661,77.0992,77.5459,204546.0
2020-03-26 09:55:00,90.34,91.97,90.34,91.73,173702.0,77.606,79.0063,77.606,78.8001,173702.0
2020-03-26 10:00:00,91.74,92.0,91.31,91.64,178985.0,78.8087,79.032,78.4393,78.7228,178985.0
2020-03-26 10:05:00,91.7,92.97,91.7,92.94,185195.0,78.7743,79.8653,78.7743,79.8395,185195.0
2020-03-26 10:10:00,92.97,93.0,92.35,92.42,132537.0,79.8653,79.8911,79.3327,79.3928,132537.0
2020-03-26 10:15:00,92.27,93.33,92.19,93.25,100930.0,79.264,80.1746,79.1952,80.1058,100930.0
2020-03-26 10:20:00,93.3,93.68,93.03,93.44,147070.0,80.1488,80.4752,79.9168,80.2691,147070.0
2020-03-26 10:25:00,93.4,93.77,92.65,92.65,102970.0,80.2347,80.5525,79.5904,79.5904,102970.0
2020-03-26 10:30:00,92.69,93.37,92.62,93.22,114661.0,79.6248,80.2089,79.5646,80.0801,114661.0
2020-03-26 10:35:00,93.17,93.18,91.82,92.12,85846.0,80.0371,80.0457,78.8774,79.1351,85846.0
2020-03-26 10:40:00,92.0,93.0,91.85,92.92,110733.0,79.032,79.8911,78.9032,79.8223,110733.0
2020-03-26 10:45:00,92.87,93.02,92.21,92.41,106066.0,79.7794,79.9083,79.2124,79.3842,106066.0
2020-03-26 10:50:00,92.41,92.82,92.06,92.47,93337.0,79.3842,79.7364,79.0836,79.4358,93337.0
2020-03-26 10:55:00,92.43,92.9,91.57,91.82,186113.0,79.4014,79.8052,78.6626,78.8774,186113.0
2020-03-26 11:00:00,91.82,92.93,91.49,92.93,90179.0,78.8774,79.8309,78.5939,79.8309,90179.0
2020-03-26 11:05:00,92.91,93.07,91.89,92.04,108210.0,79.8138,79.9512,78.9375,79.0664,108210.0
2020-03-26 11:10:00,92.11,92.43,91.75,92.21,75364.0,79.1265,79.4014,78.8173,79.2124,75364.0
2020-03-26 11:15:00,92.25,92.73,92.15,92.69,117335.0,79.2468,79.6591,79.1609,79.6248,117335.0
2020-03-26 11:20:00,92.72,92.93,92.35,92.49,153983.0,79.6505,79.8309,79.3327,79.453,153983.0
2020-03-26 11:25:00,92.49,92.78,92.43,92.73,64774.0,79.453,79.7021,79.4014,79.6591,64774.0
2020-03-26 11:30:00,92.75,93.05,92.6,92.91,57894.0,79.6763,79.934,79.5475,79.8138,57894.0
2020-03-26 11:35:00,92.84,92.94,92.45,92.64,58376.0,79.7536,79.8395,79.4186,79.5818,58376.0
2020-03-26 11:40:00,92.64,93.32,92.63,93.19,83392.0,79.5818,80.166,79.5732,80.0543,83392.0
2020-03-26 11:45:00,93.25,93.25,92.61,92.75,80448.0,80.1058,80.1058,79.556,79.6763,80448.0
2020-03-26 11:50:00,92.76,93.47,92.67,93.47,71588.0,79.6849,80.2948,79.6076,80.2948,71588.0
2020-03-26 11:55:00,93.45,93.46,93.18,93.37,152456.0,80.2776,80.2862,80.0457,80.2089,152456.0
2020-03-26 12:00:00,93.37,93.37,92.73,92.95,67627.0,80.2089,80.2089,79.6591,79.8481,67627.0
2020-03-26 12:05:00,92.93,93.22,92.74,92.83,106664.0,79.8309,80.0801,79.6677,79.745,106664.0
2020-03-26 12:10:00,92.84,92.87,92.36,92.36,67047.0,79.7536,79.7794,79.3413,79.3413,67047.0
2020-03-26 12:15:00,92.44,92.45,91.96,92.14,86078.0,79.41,79.4186,78.9977,79.1523,86078.0
2020-03-26 12:20:00,92.14,92.75,92.06,92.65,71918.0,79.1523,79.6763,79.0836,79.5904,71918.0
2020-03-26 12:25:00,92.67,92.92,92.33,92.49,61438.0,79.6076,79.8223,79.3155,79.453,61438.0
2020-03-26 12:30:00,92.45,92.66,92.4,92.56,60163.0,79.4186,79.599,79.3756,79.5131,60163.0
2020-03-26 12:35:00,92.59,92.62,92.15,92.54,43986.0,79.5389,79.5646,79.1609,79.4959,43986.0
2020-03-26 12:40:00,92.56,92.58,92.16,92.31,100905.0,79.5131,79.5303,79.1695,79.2983,100905.0
2020-03-26 12:45:00,92.28,92.3,92.0,92.05,59778.0,79.2726,79.2897,79.032,79.075,59778.0
2020-03-26 12:50:00,92.04,92.29,91.94,92.16,38960.0,79.0664,79.2812,78.9805,79.1695,38960.0
2020-03-26 12:55:00,92.19,92.21,92.01,92.16,48492.0,79.1952,79.2124,79.0406,79.1695,48492.0
2020-03-26 13:00:00,92.13,92.17,91.89,92.05,66166.0,79.1437,79.1781,78.9375,79.075,66166.0
2020-03-26 13:05:00,92.02,92.13,91.11,91.25,74441.0,79.0492,79.1437,78.2675,78.3877,74441.0
2020-03-26 13:10:00,91.27,91.35,91.07,91.11,61997.0,78.4049,78.4737,78.2331,78.2675,61997.0
2020-03-26 13:15:00,91.11,91.11,90.56,90.66,125864.0,78.2675,78.2675,77.795,77.8809,125864.0
2020-03-26 13:20:00,90.67,90.76,90.1,90.33,128600.0,77.8895,77.9668,77.3998,77.5974,128600.0
2020-03-26 13:25:00,90.36,90.76,90.25,90.35,78389.0,77.6232,77.9668,77.5287,77.6146,78389.0
2020-03-26 13:30:00,90.31,90.6,89.76,90.22,137931.0,77.5802,77.8294,77.1078,77.5029,137931.0
2020-03-26 13:35:00,90.14,90.39,90.0,90.39,169111.0,77.4342,77.649,77.3139,77.649,169111.0
2020-03-26 13:40:00,90.34,90.47,90.06,90.42,68440.0,77.606,77.7177,77.3655,77.6747,68440.0
2020-03-26 13:45:00,90.39,90.65,90.32,90.6,48255.0,77.649,77.8723,77.5888,77.8294,48255.0
2020-03-26 13:50:00,90.63,91.26,90.6,90.82,62391.0,77.8551,78.3963,77.8294,78.0184,62391.0
2020-03-26 13:55:00,90.84,90.85,90.48,90.58,33579.0,78.0355,78.0441,77.7263,77.8122,33579.0
2020-03-26 14:00:00,90.62,90.88,90.56,90.81,62068.0,77.8465,78.0699,77.795,78.0098,62068.0
2020-03-26 14:05:00,90.85,90.92,90.23,90.41,51609.0,78.0441,78.1043,77.5115,77.6661,51609.0
2020-03-26 14:10:00,90.44,90.76,90.2,90.23,131864.0,77.6919,77.9668,77.4858,77.5115,131864.0
2020-03-26 14:15:00,90.2,90.55,90.2,90.55,74072.0,77.4858,77.7864,77.4858,77.7864,74072.0
2020-03-26 14:20:00,90.51,90.51,89.95,90.17,108997.0,77.7521,77.7521,77.271,77.46,108997.0
2020-03-26 14:25:00,90.16,90.28,89.95,90.03,62670.0,77.4514,77.5545,77.271,77.3397,62670.0
2020-03-26 14:30:00,90.01,90.35,89.86,90.26,58344.0,77.3225,77.6146,77.1937,77.5373,58344.0
2020-03-26 14:35:00,90.25,90.55,90.11,90.4,78392.0,77.5287,77.7864,77.4084,77.6576,78392.0
2020-03-26 14:40:00,90.4,90.57,89.94,89.94,81551.0,77.6576,77.8036,77.2624,77.2624,81551.0
2020-03-26 14:45:00,89.98,90.17,89.9,90.09,114808.0,77.2968,77.46,77.228,77.3913,114808.0
2020-03-26 14:50:00,90.12,90.57,90.12,90.47,89063.0,77.417,77.8036,77.417,77.7177,89063.0
2020-03-26 14:55:00,90.44,90.8,90.18,90.67,86836.0,77.6919,78.0012,77.4686,77.8895,86836.0
2020-03-26 15:00:00,90.67,90.92,90.6,90.9,80692.0,77.8895,78.1043,77.8294,78.0871,80692.0
2020-03-26 15:05:00,90.94,90.98,90.42,90.64,118699.0,78.1214,78.1558,77.6747,77.8637,118699.0
2020-03-26 15:10:00,90.66,90.83,90.52,90.58,55779.0,77.8809,78.0269,77.7606,77.8122,55779.0
2020-03-26 15:15:00,90.61,90.89,90.54,90.84,77754.0,77.838,78.0785,77.7778,78.0355,77754.0
2020-03-26 15:20:00,90.82,90.92,90.53,90.59,98145.0,78.0184,78.1043,77.7692,77.8208,98145.0
2020-03-26 15:25:00,90.59,91.29,90.57,91.29,76381.0,77.8208,78.4221,77.8036,78.4221,76381.0
2020-03-26 15:30:00,91.29,91.5,90.85,91.5,101643.0,78.4221,78.6025,78.0441,78.6025,101643.0
2020-03-26 15:35:00,91.49,91.7,90.42,90.77,110682.0,78.5939,78.7743,77.6747,77.9754,110682.0
2020-03-26 15:40:00,90.78,90.99,90.59,90.61,136520.0,77.984,78.1644,77.8208,77.838,136520.0
2020-03-26 15:45:00,90.6,90.67,90.25,90.43,146202.0,77.8294,77.8895,77.5287,77.6833,146202.0
2020-03-26 15:50:00,90.42,92.25,90.41,91.93,240931.0,77.6747,79.2468,77.6661,78.9719,240931.0
2020-03-26 15:55:00,91.89,92.34,91.13,91.76,532702.0,78.9375,79.3241,78.2847,78.8259,532702.0
2020-03-27 09:30:00,88.56,90.47,88.0,90.14,313131.0,76.0769,77.7177,75.5959,77.4342,313131.0
2020-03-27 09:35:00,90.27,90.81,89.91,90.2,126343.0,77.5459,78.0098,77.2366,77.4858,126343.0
2020-03-27 09:40:00,90.33,90.33,89.09,89.63,156080.0,77.5974,77.5974,76.5322,76.9961,156080.0
2020-03-27 09:45:00,89.61,89.88,89.44,89.84,82482.0,76.9789,77.2109,76.8329,77.1765,82482.0
2020-03-27 09:50:00,89.83,90.69,89.83,90.43,95065.0,77.1679,77.9067,77.1679,77.6833,95065.0
2020-03-27 09:55:00,90.45,90.63,90.23,90.35,114321.0,77.7005,77.8551,77.5115,77.6146,114321.0
2020-03-27 10:00:00,90.34,90.64,90.27,90.33,142963.0,77.606,77.8637,77.5459,77.5974,142963.0
2020-03-27 10:05:00,90.34,90.52,90.11,90.36,133354.0,77.606,77.7606,77.4084,77.6232,133354.0
2020-03-27 10:10:00,90.32,90.8,90.0,90.37,123253.0,77.5888,78.0012,77.3139,77.6318,123253.0
2020-03-27 10:15:00,90.44,90.61,90.23,90.47,86484.0,77.6919,77.838,77.5115,77.7177,86484.0
2020-03-27 10:20:00,90.51,90.99,90.23,90.93,61586.0,77.7521,78.1644,77.5115,78.1129,61586.0
2020-03-27 10:25:00,90.95,91.02,90.71,91.02,79771.0,78.13,78.1902,77.9239,78.1902,79771.0
2020-03-27 10:30:00,91.04,91.16,90.77,91.0,69496.0,78.2073,78.3104,77.9754,78.173,69496.0
2020-03-27 10:35:00,90.95,91.44,90.77,91.34,64200.0,78.13,78.551,77.9754,78.4651,64200.0
2020-03-27 10:40:00,91.33,91.76,91.32,91.34,67028.0,78.4565,78.8259,78.4479,78.4651,67028.0
2020-03-27 10:45:00,91.34,91.61,91.03,91.45,55266.0,78.4651,78.697,78.1988,78.5596,55266.0
2020-03-27 10:50:00,91.38,91.61,91.21,91.5,65932.0,78.4994,78.697,78.3534,78.6025,65932.0
2020-03-27 10:55:00,91.55,91.92,91.32,91.73,75877.0,78.6455,78.9633,78.4479,78.8001,75877.0
2020-03-27 11:00:00,91.73,91.92,91.54,91.68,43632.0,78.8001,78.9633,78.6369,78.7571,43632.0
2020-03-27 11:05:00,91.66,92.33,91.62,92.33,54232.0,78.74,79.3155,78.7056,79.3155,54232.0
2020-03-27 11:10:00,92.3,92.39,91.76,91.9,93048.0,79.2897,79.3671,78.8259,78.9461,93048.0
2020-03-27 11:15:00,91.9,92.08,91.58,91.59,85357.0,78.9461,79.1008,78.6712,78.6798,85357.0
2020-03-27 11:20:00,91.56,91.56,91.01,91.16,64382.0,78.6541,78.6541,78.1816,78.3104,64382.0
2020-03-27 11:25:00,91.08,91.22,90.74,90.86,123844.0,78.2417,78.362,77.9496,78.0527,123844.0
2020-03-27 11:30:00,90.84,90.87,90.47,90.51,98699.0,78.0355,78.0613,77.7177,77.7521,98699.0
2020-03-27 11:35:00,90.51,90.74,90.3,90.38,71236.0,77.7521,77.9496,77.5717,77.6404,71236.0
2020-03-27 11:40:00,90.34,90.51,89.54,89.75,64993.0,77.606,77.7521,76.9188,77.0992,64993.0
2020-03-27 11:45:00,89.74,89.96,89.53,89.96,122041.0,77.0906,77.2796,76.9102,77.2796,122041.0
2020-03-27 11:50:00,89.96,90.05,89.78,89.98,106766.0,77.2796,77.3569,77.125,77.2968,106766.0
2020-03-27 11:55:00,89.96,89.97,89.38,89.54,88430.0,77.2796,77.2882,76.7813,76.9188,88430.0
2020-03-27 12:00:00,89.5,90.0,89.5,89.84,82544.0,76.8844,77.3139,76.8844,77.1765,82544.0
2020-03-27 12:05:00,89.83,89.91,89.54,89.54,87338.0,77.1679,77.2366,76.9188,76.9188,87338.0
2020-03-27 12:10:00,89.56,89.87,89.42,89.63,72966.0,76.936,77.2023,76.8157,76.9961,72966.0
2020-03-27 12:15:00,89.63,90.16,89.59,90.1,71755.0,76.9961,77.4514,76.9617,77.3998,71755.0
2020-03-27 12:20:00,90.07,90.08,89.65,89.74,125948.0,77.3741,77.3827,77.0133,77.0906,125948.0
2020-03-27 12:25:00,89.73,89.86,89.53,89.6,55497.0,77.082,77.1937,76.9102,76.9703,55497.0
2020-03-27 12:30:00,89.55,90.17,89.55,89.99,66835.0,76.9274,77.46,76.9274,77.3054,66835.0
2020-03-27 12:35:00,90.0,90.64,89.9,90.55,72363.0,77.3139,77.8637,77.228,77.7864,72363.0
2020-03-27 12:40:00,90.53,90.57,90.4,90.5,34040.0,77.7692,77.8036,77.6576,77.7435,34040.0
2020-03-27 12:45:00,90.52,90.61,90.29,90.32,77477.0,77.7606,77.838,77.5631,77.5888,77477.0
2020-03-27 12:50:00,90.3,90.41,90.17,90.18,74565.0,77.5717,77.6661,77.46,77.4686,74565.0
2020-03-27 12:55:00,90.19,90.57,89.91,90.56,221195.0,77.4772,77.8036,77.2366,77.795,221195.0
2020-03-27 13:00:00,90.52,90.64,90.33,90.36,32394.0,77.7606,77.8637,77.5974,77.6232,32394.0
2020-03-27 13:05:00,90.33,90.38,89.98,89.98,78060.0,77.5974,77.6404,77.2968,77.2968,78060.0
2020-03-27 13:10:00,90.0,90.2,89.95,89.99,40757.0,77.3139,77.4858,77.271,77.3054,40757.0
2020-03-27 13:15:00,89.97,90.01,89.88,89.97,56621.0,77.2882,77.3225,77.2109,77.2882,56621.0
2020-03-27 13:20:00,89.98,90.31,89.85,89.91,117809.0,77.2968,77.5802,77.1851,77.2366,117809.0
2020-03-27 13:25:00,89.91,90.31,89.84,90.0,75337.0,77.2366,77.5802,77.1765,77.3139,75337.0
2020-03-27 13:30:00,89.99,90.53,89.9,90.48,52466.0,77.3054,77.7692,77.228,77.7263,52466.0
2020-03-27 13:35:00,90.48,90.56,90.07,90.44,69419.0,77.7263,77.795,77.3741,77.6919,69419.0
2020-03-27 13:40:00,90.43,91.14,90.32,90.36,63438.0,77.6833,78.2933,77.5888,77.6232,63438.0
2020-03-27 13:45:00,90.37,90.6,90.14,90.48,41619.0,77.6318,77.8294,77.4342,77.7263,41619.0
2020-03-27 13:50:00,90.44,90.48,90.15,90.3,34304.0,77.6919,77.7263,77.4428,77.5717,34304.0
2020-03-27 13:55:00,90.29,90.5,89.89,89.9,54380.0,77.5631,77.7435,77.2194,77.228,54380.0
2020-03-27 14:00:00,89.9,90.22,89.64,89.66,70685.0,77.228,77.5029,77.0047,77.0219,70685.0
2020-03-27 14:05:00,89.63,89.75,89.39,89.58,45638.0,76.9961,77.0992,76.7899,76.9531,45638.0
2020-03-27 14:10:00,89.57,89.87,89.54,89.82,46207.0,76.9446,77.2023,76.9188,77.1593,46207.0
2020-03-27 14:15:00,89.81,90.05,89.62,89.91,48740.0,77.1507,77.3569,76.9875,77.2366,48740.0
2020-03-27 14:20:00,89.89,89.99,89.75,89.81,34140.0,77.2194,77.3054,77.0992,77.1507,34140.0
2020-03-27 14:25:00,89.8,90.04,89.71,89.96,61877.0,77.1421,77.3483,77.0648,77.2796,61877.0
2020-03-27 14:30:00,89.96,90.24,89.91,90.15,45814.0,77.2796,77.5201,77.2366,77.4428,45814.0
2020-03-27 14:35:00,90.16,90.18,89.9,89.9,53958.0,77.4514,77.4686,77.228,77.228,53958.0
2020-03-27 14:40:00,89.86,89.99,89.62,89.68,44520.0,77.1937,77.3054,76.9875,77.039,44520.0
2020-03-27 14:45:00,89.68,89.84,89.52,89.83,61264.0,77.039,77.1765,76.9016,77.1679,61264.0
2020-03-27 14:50:00,89.84,90.32,89.74,90.23,66065.0,77.1765,77.5888,77.0906,77.5115,66065.0
2020-03-27 14:55:00,90.22,90.47,90.1,90.47,60611.0,77.5029,77.7177,77.3998,77.7177,60611.0
2020-03-27 15:00:00,90.42,90.81,90.31,90.74,71780.0,77.6747,78.0098,77.5802,77.9496,71780.0
2020-03-27 15:05:00,90.73,91.14,90.64,91.06,71051.0,77.941,78.2933,77.8637,78.2245,71051.0
2020-03-27 15:10:00,90.99,91.22,90.87,90.9,75069.0,78.1644,78.362,78.0613,78.0871,75069.0
2020-03-27 15:15:00,90.93,91.8,90.83,91.75,87333.0,78.1129,78.8602,78.0269,78.8173,87333.0
2020-03-27 15:20:00,91.69,91.95,91.36,91.9,77274.0,78.7657,78.9891,78.4822,78.9461,77274.0
2020-03-27 15:25:00,91.9,92.42,91.63,91.68,95878.0,78.9461,79.3928,78.7142,78.7571,95878.0
2020-03-27 15:30:00,91.64,91.84,91.15,91.35,78575.0,78.7228,78.8946,78.3018,78.4737,78575.0
2020-03-27 15:35:00,91.37,91.37,90.66,90.72,90089.0,78.4908,78.4908,77.8809,77.9325,90089.0
2020-03-27 15:40:00,90.63,90.69,90.13,90.35,162151.0,77.8551,77.9067,77.4256,77.6146,162151.0
2020-03-27 15:45:00,90.34,90.76,90.01,90.13,145040.0,77.606,77.9668,77.3225,77.4256,145040.0
2020-03-27 15:50:00,90.16,90.16,89.23,89.4,125301.0,77.4514,77.4514,76.6525,76.7985,125301.0
2020-03-27 15:55:00,89.4,90.07,89.33,89.95,419600.0,76.7985,77.3741,76.7384,77.271,419600.0
2020-03-30 09:30:00,90.75,91.98,90.5,91.23,324588.0,77.9582,79.0148,77.7435,78.3706,324588.0
2020-03-30 09:35:00,91.16,91.74,90.95,90.95,142390.0,78.3104,78.8087,78.13,78.13,142390.0
2020-03-30 09:40:00,91.03,91.49,90.88,91.41,116559.0,78.1988,78.5939,78.0699,78.5252,116559.0
2020-03-30 09:45:00,91.45,91.75,91.23,91.52,83253.0,78.5596,78.8173,78.3706,78.6197,83253.0
2020-03-30 09:50:00,91.51,91.66,91.16,91.2,72810.0,78.6111,78.74,78.3104,78.3448,72810.0
2020-03-30 09:55:00,91.2,91.46,90.8,91.38,100035.0,78.3448,78.5681,78.0012,78.4994,100035.0
2020-03-30 10:00:00,91.31,92.05,91.28,91.98,137755.0,78.4393,79.075,78.4135,79.0148,137755.0
2020-03-30 10:05:00,91.98,92.11,91.52,91.58,106174.0,79.0148,79.1265,78.6197,78.6712,106174.0
2020-03-30 10:10:00,91.58,91.87,91.42,91.79,154895.0,78.6712,78.9204,78.5338,78.8516,154895.0
2020-03-30 10:15:00,91.8,92.43,91.79,92.33,135470.0,78.8602,79.4014,78.8516,79.3155,135470.0
2020-03-30 10:20:00,92.26,92.54,92.01,92.25,82648.0,79.2554,79.4959,79.0406,79.2468,82648.0
2020-03-30 10:25:00,92.25,92.41,91.85,92.37,92622.0,79.2468,79.3842,78.9032,79.3499,92622.0
2020-03-30 10:30:00,92.37,92.53,92.19,92.51,92456.0,79.3499,79.4873,79.1952,79.4701,92456.0
2020-03-30 10:35:00,92.47,92.98,92.46,92.67,85636.0,79.4358,79.8739,79.4272,79.6076,85636.0
2020-03-30 10:40:00,92.67,93.12,92.54,92.56,101155.0,79.6076,79.9942,79.4959,79.5131,101155.0
2020-03-30 10:45:00,92.54,92.71,92.01,92.48,95777.0,79.4959,79.642,79.0406,79.4444,95777.0
2020-03-30 10:50:00,92.5,92.51,91.96,91.96,74789.0,79.4616,79.4701,78.9977,78.9977,74789.0
2020-03-30 10:55:00,92.01,92.06,91.77,91.94,75767.0,79.0406,79.0836,78.8344,78.9805,75767.0
2020-03-30 11:00:00,91.93,92.54,91.79,92.18,68727.0,78.9719,79.4959,78.8516,79.1867,68727.0
2020-03-30 11:05:00,92.12,92.31,91.95,92.3,63984.0,79.1351,79.2983,78.9891,79.2897,63984.0
2020-03-30 11:10:00,92.31,92.63,92.3,92.55,41757.0,79.2983,79.5732,79.2897,79.5045,41757.0
2020-03-30 11:15:00,92.52,92.63,92.22,92.56,46089.0,79.4787,79.5732,79.221,79.5131,46089.0
2020-03-30 11:20:00,92.55,93.0,92.53,92.54,54536.0,79.5045,79.8911,79.4873,79.4959,54536.0
2020-03-30 11:25:00,92.51,92.53,92.18,92.28,48180.0,79.4701,79.4873,79.1867,79.2726,48180.0
2020-03-30 11:30:00,92.32,92.43,92.14,92.39,62423.0,79.3069,79.4014,79.1523,79.3671,62423.0
2020-03-30 11:35:00,92.4,92.42,91.95,92.09,69100.0,79.3756,79.3928,78.9891,79.1093,69100.0
2020-03-30 11:40:00,92.11,92.42,92.0,92.31,81630.0,79.1265,79.3928,79.032,79.2983,81630.0
2020-03-30 11:45:00,92.32,92.32,91.94,92.0,59684.0,79.3069,79.3069,78.9805,79.032,59684.0
2020-03-30 11:50:00,92.01,92.2,91.95,92.04,102938.0,79.0406,79.2038,78.9891,79.0664,102938.0
2020-03-30 11:55:00,92.02,92.29,91.93,91.97,25111.0,79.0492,79.2812,78.9719,79.0063,25111.0
2020-03-30 12:00:00,91.96,91.96,91.56,91.77,53171.0,78.9977,78.9977,78.6541,78.8344,53171.0
2020-03-30 12:05:00,91.75,91.95,91.59,91.93,26834.0,78.8173,78.9891,78.6798,78.9719,26834.0
2020-03-30 12:10:00,91.94,92.02,91.7,91.94,30101.0,78.9805,79.0492,78.7743,78.9805,30101.0
2020-03-30 12:15:00,91.96,92.22,91.83,92.1,33138.0,78.9977,79.221,78.886,79.1179,33138.0
2020-03-30 12:20:00,92.11,92.2,92.0,92.16,27851.0,79.1265,79.2038,79.032,79.1695,27851.0
2020-03-30 12:25:00,92.17,92.64,92.17,92.62,38140.0,79.1781,79.5818,79.1781,79.5646,38140.0
2020-03-30 12:30:00,92.6,92.63,92.0,92.05,44692.0,79.5475,79.5732,79.032,79.075,44692.0
2020-03-30 12:35:00,92.03,92.31,91.94,92.3,30957.0,79.0578,79.2983,78.9805,79.2897,30957.0
2020-03-30 12:40:00,92.28,92.41,92.15,92.22,36765.0,79.2726,79.3842,79.1609,79.221,36765.0
2020-03-30 12:45:00,92.26,92.44,92.13,92.31,27675.0,79.2554,79.41,79.1437,79.2983,27675.0
2020-03-30 12:50:00,92.32,92.57,92.24,92.47,27763.0,79.3069,79.5217,79.2382,79.4358,27763.0
2020-03-30 12:55:00,92.46,92.48,92.24,92.47,23955.0,79.4272,79.4444,79.2382,79.4358,23955.0
2020-03-30 13:00:00,92.43,92.47,92.24,92.42,35168.0,79.4014,79.4358,79.2382,79.3928,35168.0
2020-03-30 13:05:00,92.39,92.39,92.03,92.29,49197.0,79.3671,79.3671,79.0578,79.2812,49197.0
2020-03-30 13:10:00,92.32,92.39,92.09,92.25,22503.0,79.3069,79.3671,79.1093,79.2468,22503.0
2020-03-30 13:15:00,92.27,92.39,92.22,92.25,32744.0,79.264,79.3671,79.221,79.2468,32744.0
2020-03-30 13:20:00,92.23,92.65,92.1,92.54,51399.0,79.2296,79.5904,79.1179,79.4959,51399.0
2020-03-30 13:25:00,92.51,92.53,92.15,92.26,35794.0,79.4701,79.4873,79.1609,79.2554,35794.0
2020-03-30 13:30:00,92.3,92.46,91.92,92.12,62290.0,79.2897,79.4272,78.9633,79.1351,62290.0
2020-03-30 13:35:00,92.14,92.14,91.89,92.13,37467.0,79.1523,79.1523,78.9375,79.1437,37467.0
2020-03-30 13:40:00,92.13,92.24,91.9,92.18,63601.0,79.1437,79.2382,78.9461,79.1867,63601.0
2020-03-30 13:45:00,92.18,92.32,92.0,92.28,48677.0,79.1867,79.3069,79.032,79.2726,48677.0
2020-03-30 13:50:00,92.3,92.55,92.22,92.44,53496.0,79.2897,79.5045,79.221,79.41,53496.0
2020-03-30 13:55:00,92.42,92.74,92.3,92.63,92250.0,79.3928,79.6677,79.2897,79.5732,92250.0
2020-03-30 14:00:00,92.6,92.71,92.36,92.46,70997.0,79.5475,79.642,79.3413,79.4272,70997.0
2020-03-30 14:05:00,92.46,92.54,92.3,92.31,35064.0,79.4272,79.4959,79.2897,79.2983,35064.0
2020-03-30 14:10:00,92.31,92.54,92.15,92.51,62238.0,79.2983,79.4959,79.1609,79.4701,62238.0
2020-03-30 14:15:00,92.48,92.7,92.3,92.64,60022.0,79.4444,79.6334,79.2897,79.5818,60022.0
2020-03-30 14:20:00,92.63,92.63,92.05,92.3,41513.0,79.5732,79.5732,79.075,79.2897,41513.0
2020-03-30 14:25:00,92.3,92.57,92.29,92.53,47401.0,79.2897,79.5217,79.2812,79.4873,47401.0
2020-03-30 14:30:00,92.5,92.54,92.26,92.29,43511.0,79.4616,79.4959,79.2554,79.2812,43511.0
2020-03-30 14:35:00,92.32,92.5,92.24,92.4,42539.0,79.3069,79.4616,79.2382,79.3756,42539.0
2020-03-30 14:40:00,92.41,92.58,92.33,92.58,40540.0,79.3842,79.5303,79.3155,79.5303,40540.0
2020-03-30 14:45:00,92.59,92.66,92.33,92.39,40444.0,79.5389,79.599,79.3155,79.3671,40444.0
2020-03-30 14:50:00,92.42,92.64,92.23,92.47,38684.0,79.3928,79.5818,79.2296,79.4358,38684.0
2020-03-30 14:55:00,92.5,92.58,92.25,92.42,50707.0,79.4616,79.5303,79.2468,79.3928,50707.0
2020-03-30 15:00:00,92.43,92.74,92.36,92.7,31130.0,79.4014,79.6677,79.3413,79.6334,31130.0
2020-03-30 15:05:00,92.68,92.92,92.63,92.88,33438.0,79.6162,79.8223,79.5732,79.788,33438.0
2020-03-30 15:10:00,92.87,92.98,92.82,92.86,40764.0,79.7794,79.8739,79.7364,79.7708,40764.0
2020-03-30 15:15:00,92.83,92.88,92.59,92.74,45751.0,79.745,79.788,79.5389,79.6677,45751.0
2020-03-30 15:20:00,92.73,92.9,92.47,92.52,50868.0,79.6591,79.8052,79.4358,79.4787,50868.0
2020-03-30 15:25:00,92.53,92.57,91.9,92.25,74053.0,79.4873,79.5217,78.9461,79.2468,74053.0
2020-03-30 15:30:00,92.3,92.6,92.09,92.17,93058.0,79.2897,79.5475,79.1093,79.1781,93058.0
2020-03-30 15:35:00,92.16,92.53,91.93,92.48,99843.0,79.1695,79.4873,78.9719,79.4444,99843.0
2020-03-30 15:40:00,92.5,92.62,91.95,92.17,170174.0,79.4616,79.5646,78.9891,79.1781,170174.0
2020-03-30 15:45:00,92.18,92.47,92.14,92.26,77657.0,79.1867,79.4358,79.1523,79.2554,77657.0
2020-03-30 15:50:00,92.26,92.53,91.73,91.87,227447.0,79.2554,79.4873,78.8001,78.9204,227447.0
2020-03-30 15:55:00,91.89,92.27,91.59,92.09,355995.0,78.9375,79.264,78.6798,79.1093,355995.0
2020-03-31 09:30:00,91.68,91.78,90.02,90.1,377537.0,78.7571,78.843,77.3311,77.3998,377537.0
2020-03-31 09:35:00,90.05,91.16,90.01,91.04,207940.0,77.3569,78.3104,77.3225,78.2073,207940.0
2020-03-31 09:40:00,91.04,91.36,90.84,90.88,133405.0,78.2073,78.4822,78.0355,78.0699,133405.0
2020-03-31 09:45:00,90.87,90.89,90.33,90.33,171456.0,78.0613,78.0785,77.5974,77.5974,171456.0
2020-03-31 09:50:00,90.3,90.41,89.81,90.04,206302.0,77.5717,77.6661,77.1507,77.3483,206302.0
2020-03-31 09:55:00,90.04,90.18,89.77,89.79,125643.0,77.3483,77.4686,77.1164,77.1335,125643.0
2020-03-31 10:00:00,89.82,90.49,89.77,90.33,184991.0,77.1593,77.7349,77.1164,77.5974,184991.0
2020-03-31 10:05:00,90.31,90.44,89.98,90.22,115531.0,77.5802,77.6919,77.2968,77.5029,115531.0
2020-03-31 10:10:00,90.2,90.64,90.14,90.56,77485.0,77.4858,77.8637,77.4342,77.795,77485.0
2020-03-31 10:15:00,90.59,90.81,90.28,90.62,81396.0,77.8208,78.0098,77.5545,77.8465,81396.0
2020-03-31 10:20:00,90.63,90.99,90.59,90.97,104612.0,77.8551,78.1644,77.8208,78.1472,104612.0
2020-03-31 10:25:00,90.96,90.97,90.57,90.77,115594.0,78.1386,78.1472,77.8036,77.9754,115594.0
2020-03-31 10:30:00,90.74,91.08,90.62,90.97,90158.0,77.9496,78.2417,77.8465,78.1472,90158.0
2020-03-31 10:35:00,91.0,91.29,90.87,91.12,37355.0,78.173,78.4221,78.0613,78.2761,37355.0
2020-03-31 10:40:00,91.12,91.25,90.87,91.07,53236.0,78.2761,78.3877,78.0613,78.2331,53236.0
2020-03-31 10:45:00,91.04,91.16,90.74,90.9,57226.0,78.2073,78.3104,77.9496,78.0871,57226.0
2020-03-31 10:50:00,90.9,91.11,90.81,90.92,74412.0,78.0871,78.2675,78.0098,78.1043,74412.0
2020-03-31 10:55:00,90.88,91.04,90.77,90.86,86614.0,78.0699,78.2073,77.9754,78.0527,86614.0
2020-03-31 11:00:00,90.86,91.18,90.65,90.67,113813.0,78.0527,78.3276,77.8723,77.8895,113813.0
2020-03-31 11:05:00,90.7,91.09,90.69,91.01,71582.0,77.9153,78.2503,77.9067,78.1816,71582.0
2020-03-31 11:10:00,91.0,91.31,91.0,91.16,44782.0,78.173,78.4393,78.173,78.3104,44782.0
2020-03-31 11:15:00,91.16,91.25,91.0,91.23,71480.0,78.3104,78.3877,78.173,78.3706,71480.0
2020-03-31 11:20:00,91.27,91.52,91.07,91.31,93256.0,78.4049,78.6197,78.2331,78.4393,93256.0
2020-03-31 11:25:00,91.31,91.59,91.31,91.57,41866.0,78.4393,78.6798,78.4393,78.6626,41866.0
2020-03-31 11:30:00,91.58,91.84,91.28,91.78,71874.0,78.6712,78.8946,78.4135,78.843,71874.0
2020-03-31 11:35:00,91.8,92.0,91.59,91.93,63526.0,78.8602,79.032,78.6798,78.9719,63526.0
2020-03-31 11:40:00,91.94,92.43,91.93,92.34,81495.0,78.9805,79.4014,78.9719,79.3241,81495.0
2020-03-31 11:45:00,92.34,92.4,91.88,92.02,74115.0,79.3241,79.3756,78.9289,79.0492,74115.0
2020-03-31 11:50:00,92.05,92.33,91.92,92.06,70358.0,79.075,79.3155,78.9633,79.0836,70358.0
2020-03-31 11:55:00,92.06,92.4,91.8,92.34,106110.0,79.0836,79.3756,78.8602,79.3241,106110.0
2020-03-31 12:00:00,92.33,92.51,91.9,91.99,200423.0,79.3155,79.4701,78.9461,79.0234,200423.0
2020-03-31 12:05:00,92.01,92.43,92.0,92.35,105321.0,79.0406,79.4014,79.032,79.3327,105321.0
2020-03-31 12:10:00,92.34,92.36,91.63,91.69,113442.0,79.3241,79.3413,78.7142,78.7657,113442.0
2020-03-31 12:15:00,91.69,91.75,91.31,91.41,48133.0,78.7657,78.8173,78.4393,78.5252,48133.0
2020-03-31 12:20:00,91.38,91.55,91.27,91.51,103421.0,78.4994,78.6455,78.4049,78.6111,103421.0
2020-03-31 12:25:00,91.48,91.51,91.14,91.42,156401.0,78.5853,78.6111,78.2933,78.5338,156401.0
2020-03-31 12:30:00,91.42,91.5,91.11,91.45,108385.0,78.5338,78.6025,78.2675,78.5596,108385.0
2020-03-31 12:35:00,91.42,91.48,90.75,90.76,121730.0,78.5338,78.5853,77.9582,77.9668,121730.0
2020-03-31 12:40:00,90.81,90.91,90.55,90.58,40180.0,78.0098,78.0957,77.7864,77.8122,40180.0
2020-03-31 12:45:00,90.54,90.75,90.25,90.29,56151.0,77.7778,77.9582,77.5287,77.5631,56151.0
2020-03-31 12:50:00,90.28,90.5,90.14,90.36,83614.0,77.5545,77.7435,77.4342,77.6232,83614.0
2020-03-31 12:55:00,90.34,90.42,90.13,90.23,88061.0,77.606,77.6747,77.4256,77.5115,88061.0
2020-03-31 13:00:00,90.2,90.59,90.2,90.27,66805.0,77.4858,77.8208,77.4858,77.5459,66805.0
2020-03-31 13:05:00,90.23,90.46,90.16,90.35,78673.0,77.5115,77.7091,77.4514,77.6146,78673.0
2020-03-31 13:10:00,90.35,90.55,90.3,90.48,60174.0,77.6146,77.7864,77.5717,77.7263,60174.0
2020-03-31 13:15:00,90.49,90.8,90.45,90.7,66375.0,77.7349,78.0012,77.7005,77.9153,66375.0
2020-03-31 13:20:00,90.7,90.76,90.35,90.64,85909.0,77.9153,77.9668,77.6146,77.8637,85909.0
2020-03-31 13:25:00,90.65,90.68,90.31,90.44,48330.0,77.8723,77.8981,77.5802,77.6919,48330.0
2020-03-31 13:30:00,90.42,90.69,90.35,90.65,53639.0,77.6747,77.9067,77.6146,77.8723,53639.0
2020-03-31 13:35:00,90.67,90.97,90.67,90.72,43816.0,77.8895,78.1472,77.8895,77.9325,43816.0
2020-03-31 13:40:00,90.74,91.1,90.72,90.97,46963.0,77.9496,78.2589,77.9325,78.1472,46963.0
2020-03-31 13:45:00,91.01,91.22,90.94,91.08,45887.0,78.1816,78.362,78.1214,78.2417,45887.0
2020-03-31 13:50:00,91.09,91.22,90.72,90.76,79533.0,78.2503,78.362,77.9325,77.9668,79533.0
2020-03-31 13:55:00,90.77,91.31,90.74,91.04,62544.0,77.9754,78.4393,77.9496,78.2073,62544.0
2020-03-31 14:00:00,91.01,91.08,90.93,91.02,37107.0,78.1816,78.2417,78.1129,78.1902,37107.0
2020-03-31 14:05:00,91.06,91.2,90.95,91.0,42972.0,78.2245,78.3448,78.13,78.173,42972.0
2020-03-31 14:10:00,91.01,91.11,90.6,90.68,53823.0,78.1816,78.2675,77.8294,77.8981,53823.0
2020-03-31 14:15:00,90.68,90.76,90.19,90.48,110563.0,77.8981,77.9668,77.4772,77.7263,110563.0
2020-03-31 14:20:00,90.49,90.86,90.37,90.72,82439.0,77.7349,78.0527,77.6318,77.9325,82439.0
2020-03-31 14:25:00,90.73,90.88,90.68,90.76,47947.0,77.941,78.0699,77.8981,77.9668,47947.0
2020-03-31 14:30:00,90.79,90.89,90.69,90.73,50464.0,77.9926,78.0785,77.9067,77.941,50464.0
2020-03-31 14:35:00,90.77,91.0,90.69,90.95,60025.0,77.9754,78.173,77.9067,78.13,60025.0
2020-03-31 14:40:00,90.95,91.08,90.8,90.85,80636.0,78.13,78.2417,78.0012,78.0441,80636.0
2020-03-31 14:45:00,90.85,91.05,90.55,90.92,114896.0,78.0441,78.2159,77.7864,78.1043,114896.0
2020-03-31 14:50:00,90.93,91.31,90.86,91.2,84479.0,78.1129,78.4393,78.0527,78.3448,84479.0
2020-03-31 14:55:00,91.18,91.27,90.87,91.04,92281.0,78.3276,78.4049,78.0613,78.2073,92281.0
2020-03-31 15:00:00,91.01,91.36,90.79,90.89,57790.0,78.1816,78.4822,77.9926,78.0785,57790.0
2020-03-31 15:05:00,90.86,90.94,90.4,90.48,53628.0,78.0527,78.1214,77.6576,77.7263,53628.0
2020-03-31 15:10:00,90.48,90.48,90.05,90.19,60609.0,77.7263,77.7263,77.3569,77.4772,60609.0
2020-03-31 15:15:00,90.18,90.34,89.91,89.98,80032.0,77.4686,77.606,77.2366,77.2968,80032.0
2020-03-31 15:20:00,89.99,90.11,89.52,89.65,107476.0,77.3054,77.4084,76.9016,77.0133,107476.0
2020-03-31 15:25:00,89.67,90.02,89.62,89.66,107788.0,77.0305,77.3311,76.9875,77.0219,107788.0
2020-03-31 15:30:00,89.67,90.04,89.65,90.03,90354.0,77.0305,77.3483,77.0133,77.3397,90354.0
2020-03-31 15:35:00,90.04,90.4,89.92,90.18,88576.0,77.3483,77.6576,77.2452,77.4686,88576.0
2020-03-31 15:40:00,90.2,90.54,90.07,90.38,86430.0,77.4858,77.7778,77.3741,77.6404,86430.0
2020-03-31 15:45:00,90.41,90.43,89.67,89.78,170955.0,77.6661,77.6833,77.0305,77.125,170955.0
2020-03-31 15:50:00,89.82,90.62,89.82,90.34,199999.0,77.1593,77.8465,77.1593,77.606,199999.0
2020-03-31 15:55:00,90.39,90.58,90.13,90.48,522441.0,77.649,77.8122,77.4256,77.7263,522441.0
2020-04-01 09:30:00,87.11,87.69,86.1,86.26,316686.0,74.8313,75.3296,73.9637,74.1011,316686.0
2020-04-01 09:35:00,86.32,86.99,86.04,86.62,116713.0,74.1527,74.7282,73.9121,74.4104,116713.0
2020-04-01 09:40:00,86.64,86.97,86.6,86.88,107160.0,74.4276,74.711,74.3932,74.6337,107160.0
2020-04-01 09:45:00,86.82,86.98,86.55,86.65,112867.0,74.5822,74.7196,74.3502,74.4361,112867.0
2020-04-01 09:50:00,86.64,86.95,86.57,86.69,108270.0,74.4276,74.6939,74.3674,74.4705,108270.0
2020-04-01 09:55:00,86.67,86.73,86.24,86.59,146151.0,74.4533,74.5049,74.0839,74.3846,146151.0
2020-04-01 10:00:00,86.63,86.74,85.6,85.76,89763.0,74.419,74.5135,73.5341,73.6716,89763.0
2020-04-01 10:05:00,85.76,86.37,85.61,86.3,109263.0,73.6716,74.1956,73.5427,74.1355,109263.0
2020-04-01 10:10:00,86.32,86.64,86.32,86.58,60670.0,74.1527,74.4276,74.1527,74.376,60670.0
2020-04-01 10:15:00,86.62,86.82,86.37,86.37,70068.0,74.4104,74.5822,74.1956,74.1956,70068.0
2020-04-01 10:20:00,86.35,86.46,86.17,86.2,58887.0,74.1784,74.2729,74.0238,74.0496,58887.0
2020-04-01 10:25:00,86.19,86.24,85.92,86.01,66359.0,74.041,74.0839,73.809,73.8864,66359.0
2020-04-01 10:30:00,86.0,86.36,85.9,86.18,56146.0,73.8778,74.187,73.7919,74.0324,56146.0
2020-04-01 10:35:00,86.2,86.9,86.15,86.65,70668.0,74.0496,74.6509,74.0066,74.4361,70668.0
2020-04-01 10:40:00,86.7,86.86,86.53,86.73,52088.0,74.4791,74.6165,74.3331,74.5049,52088.0
2020-04-01 10:45:00,86.73,87.08,86.67,86.75,56310.0,74.5049,74.8055,74.4533,74.522,56310.0
2020-04-01 10:50:00,86.75,87.1,86.51,86.55,76607.0,74.522,74.8227,74.3159,74.3502,76607.0
2020-04-01 10:55:00,86.54,86.55,86.2,86.35,58043.0,74.3417,74.3502,74.0496,74.1784,58043.0
2020-04-01 11:00:00,86.35,86.65,86.32,86.59,48910.0,74.1784,74.4361,74.1527,74.3846,48910.0
2020-04-01 11:05:00,86.61,86.65,86.05,86.09,38945.0,74.4018,74.4361,73.9207,73.9551,38945.0
2020-04-01 11:10:00,86.06,86.11,85.97,86.09,41523.0,73.9293,73.9723,73.852,73.9551,41523.0
2020-04-01 11:15:00,86.09,86.54,85.92,86.35,127649.0,73.9551,74.3417,73.809,74.1784,127649.0
2020-04-01 11:20:00,86.35,86.41,85.9,85.9,54354.0,74.1784,74.23,73.7919,73.7919,54354.0
2020-04-01 11:25:00,85.91,85.95,85.58,85.63,62921.0,73.8005,73.8348,73.517,73.5599,62921.0
2020-04-01 11:30:00,85.63,85.95,85.59,85.92,86045.0,73.5599,73.8348,73.5256,73.809,86045.0
2020-04-01 11:35:00,85.94,86.16,85.51,85.55,108688.0,73.8262,74.0152,73.4568,73.4912,108688.0
2020-04-01 11:40:00,85.56,85.61,84.95,85.06,96574.0,73.4998,73.5427,72.9758,73.0703,96574.0
2020-04-01 11:45:00,85.07,85.22,84.93,84.99,74590.0,73.0789,73.2077,72.9586,73.0101,74590.0
2020-04-01 11:50:00,85.01,85.38,84.99,85.2,41657.0,73.0273,73.3452,73.0101,73.1905,41657.0
2020-04-01 11:55:00,85.2,85.42,85.13,85.27,67066.0,73.1905,73.3795,73.1304,73.2507,67066.0
2020-04-01 12:00:00,85.2,85.28,84.71,84.76,50841.0,73.1905,73.2593,72.7696,72.8126,50841.0
2020-04-01 12:05:00,84.76,84.78,84.48,84.5,63338.0,72.8126,72.8297,72.572,72.5892,63338.0
2020-04-01 12:10:00,84.51,84.53,84.14,84.49,79377.0,72.5978,72.615,72.2799,72.5806,79377.0
2020-04-01 12:15:00,84.49,84.9,84.4,84.6,85520.0,72.5806,72.9328,72.5033,72.6751,85520.0
2020-04-01 12:20:00,84.6,84.99,84.54,84.8,39280.0,72.6751,73.0101,72.6236,72.8469,39280.0
2020-04-01 12:25:00,84.78,84.93,84.63,84.73,51106.0,72.8297,72.9586,72.7009,72.7868,51106.0
2020-04-01 12:30:00,84.66,85.36,84.66,85.31,69270.0,72.7266,73.328,72.7266,73.285,69270.0
2020-04-01 12:35:00,85.31,85.31,84.81,84.92,51275.0,73.285,73.285,72.8555,72.95,51275.0
2020-04-01 12:40:00,84.92,84.95,84.58,84.69,50372.0,72.95,72.9758,72.6579,72.7524,50372.0
2020-04-01 12:45:00,84.64,84.65,84.24,84.34,60277.0,72.7095,72.7181,72.3658,72.4518,60277.0
2020-04-01 12:50:00,84.32,84.68,84.28,84.64,48025.0,72.4346,72.7438,72.4002,72.7095,48025.0
2020-04-01 12:55:00,84.6,84.8,84.59,84.71,45697.0,72.6751,72.8469,72.6665,72.7696,45697.0
2020-04-01 13:00:00,84.7,84.98,84.58,84.85,51086.0,72.761,73.0015,72.6579,72.8899,51086.0
2020-04-01 13:05:00,84.82,84.97,84.76,84.94,55186.0,72.8641,72.993,72.8126,72.9672,55186.0
2020-04-01 13:10:00,84.92,85.01,84.76,84.77,41602.0,72.95,73.0273,72.8126,72.8211,41602.0
2020-04-01 13:15:00,84.77,84.97,84.68,84.86,35435.0,72.8211,72.993,72.7438,72.8985,35435.0
2020-04-01 13:20:00,84.85,85.33,84.78,85.29,45180.0,72.8899,73.3022,72.8297,73.2678,45180.0
2020-04-01 13:25:00,85.26,85.37,85.06,85.13,49307.0,73.2421,73.3366,73.0703,73.1304,49307.0
2020-04-01 13:30:00,85.11,85.16,84.95,85.1,38952.0,73.1132,73.1562,72.9758,73.1046,38952.0
2020-04-01 13:35:00,85.1,85.2,85.03,85.15,82222.0,73.1046,73.1905,73.0445,73.1476,82222.0
2020-04-01 13:40:00,85.16,85.33,85.1,85.21,39083.0,73.1562,73.3022,73.1046,73.1991,39083.0
2020-04-01 13:45:00,85.19,85.45,85.03,85.25,44359.0,73.1819,73.4053,73.0445,73.2335,44359.0
2020-04-01 13:50:00,85.19,85.38,85.03,85.31,24694.0,73.1819,73.3452,73.0445,73.285,24694.0
2020-04-01 13:55:00,85.27,85.42,85.27,85.36,25156.0,73.2507,73.3795,73.2507,73.328,25156.0
2020-04-01 14:00:00,85.34,85.47,85.15,85.42,27607.0,73.3108,73.4225,73.1476,73.3795,27607.0
2020-04-01 14:05:00,85.46,85.79,85.4,85.6,26538.0,73.4139,73.6974,73.3623,73.5341,26538.0
2020-04-01 14:10:00,85.62,85.7,85.45,85.54,57748.0,73.5513,73.6201,73.4053,73.4826,57748.0
2020-04-01 14:15:00,85.52,85.59,85.31,85.39,35224.0,73.4654,73.5256,73.285,73.3538,35224.0
2020-04-01 14:20:00,85.41,85.46,85.16,85.17,41874.0,73.3709,73.4139,73.1562,73.1648,41874.0
2020-04-01 14:25:00,85.21,85.34,85.14,85.24,50040.0,73.1991,73.3108,73.139,73.2249,50040.0
2020-04-01 14:30:00,85.23,85.24,84.82,84.88,45265.0,73.2163,73.2249,72.8641,72.9156,45265.0
2020-04-01 14:35:00,84.87,85.06,84.82,84.98,32582.0,72.907,73.0703,72.8641,73.0015,32582.0
2020-04-01 14:40:00,84.95,84.96,84.68,84.68,38369.0,72.9758,72.9844,72.7438,72.7438,38369.0
2020-04-01 14:45:00,84.7,84.89,84.68,84.69,33096.0,72.761,72.9242,72.7438,72.7524,33096.0
2020-04-01 14:50:00,84.68,84.75,84.34,84.39,29800.0,72.7438,72.804,72.4518,72.4947,29800.0
2020-04-01 14:55:00,84.4,84.44,84.11,84.13,52929.0,72.5033,72.5377,72.2542,72.2714,52929.0
2020-04-01 15:00:00,84.14,84.48,84.13,84.23,39972.0,72.2799,72.572,72.2714,72.3573,39972.0
2020-04-01 15:05:00,84.25,84.41,84.15,84.25,38315.0,72.3744,72.5119,72.2885,72.3744,38315.0
2020-04-01 15:10:00,84.23,84.32,84.14,84.21,65770.0,72.3573,72.4346,72.2799,72.3401,65770.0
2020-04-01 15:15:00,84.21,84.29,84.1,84.23,75217.0,72.3401,72.4088,72.2456,72.3573,75217.0
2020-04-01 15:20:00,84.22,84.22,83.8,83.84,112269.0,72.3487,72.3487,71.9879,72.0222,112269.0
2020-04-01 15:25:00,83.83,83.89,83.62,83.62,58500.0,72.0136,72.0652,71.8332,71.8332,58500.0
2020-04-01 15:30:00,83.62,83.71,83.5,83.56,93029.0,71.8332,71.9106,71.7302,71.7817,93029.0
2020-04-01 15:35:00,83.59,83.61,83.25,83.33,117994.0,71.8075,71.8247,71.5154,71.5841,117994.0
2020-04-01 15:40:00,83.31,83.46,82.98,83.11,84219.0,71.5669,71.6958,71.2835,71.3951,84219.0
2020-04-01 15:45:00,83.15,84.04,83.14,83.9,109184.0,71.4295,72.194,71.4209,72.0738,109184.0
2020-04-01 15:50:00,83.84,84.37,83.78,84.33,210013.0,72.0222,72.4775,71.9707,72.4432,210013.0
2020-04-01 15:55:00,84.37,84.57,83.68,84.14,372887.0,72.4775,72.6493,71.8848,72.2799,372887.0
2020-04-02 09:30:00,82.78,83.75,81.33,82.88,461463.0,71.1116,71.9449,69.866,71.1976,461463.0
2020-04-02 09:35:00,82.88,83.5,82.53,83.41,198106.0,71.1976,71.7302,70.8969,71.6528,198106.0
2020-04-02 09:40:00,83.41,83.5,83.0,83.06,125749.0,71.6528,71.7302,71.3006,71.3522,125749.0
2020-04-02 09:45:00,83.06,83.56,82.96,83.44,91234.0,71.3522,71.7817,71.2663,71.6786,91234.0
2020-04-02 09:50:00,83.43,83.75,83.08,83.17,108640.0,71.67,71.9449,71.3694,71.4467,108640.0
2020-04-02 09:55:00,83.16,83.88,83.12,83.59,75692.0,71.4381,72.0566,71.4037,71.8075,75692.0
2020-04-02 10:00:00,83.59,83.84,83.52,83.75,54282.0,71.8075,72.0222,71.7473,71.9449,54282.0
2020-04-02 10:05:00,83.78,84.0,83.4,84.0,113508.0,71.9707,72.1597,71.6443,72.1597,113508.0
2020-04-02 10:10:00,84.0,84.27,83.75,84.27,81029.0,72.1597,72.3916,71.9449,72.3916,81029.0
2020-04-02 10:15:00,84.25,84.46,83.89,84.36,78096.0,72.3744,72.5548,72.0652,72.4689,78096.0
2020-04-02 10:20:00,84.39,84.61,84.09,84.3,89576.0,72.4947,72.6837,72.237,72.4174,89576.0
2020-04-02 10:25:00,84.33,84.69,83.73,84.5,86075.0,72.4432,72.7524,71.9277,72.5892,86075.0
2020-04-02 10:30:00,84.47,85.24,84.26,85.14,127863.0,72.5634,73.2249,72.383,73.139,127863.0
2020-04-02 10:35:00,85.15,86.32,85.12,86.19,145900.0,73.1476,74.1527,73.1218,74.041,145900.0
2020-04-02 10:40:00,86.17,86.17,85.2,85.24,48473.0,74.0238,74.0238,73.1905,73.2249,48473.0
2020-04-02 10:45:00,85.24,85.75,85.08,85.24,79789.0,73.2249,73.663,73.0874,73.2249,79789.0
2020-04-02 10:50:00,85.25,85.26,84.67,84.74,77976.0,73.2335,73.2421,72.7352,72.7954,77976.0
2020-04-02 10:55:00,84.85,85.38,84.84,85.3,53163.0,72.8899,73.3452,72.8813,73.2764,53163.0
2020-04-02 11:00:00,85.33,85.61,85.14,85.36,52996.0,73.3022,73.5427,73.139,73.328,52996.0
2020-04-02 11:05:00,85.33,85.73,85.19,85.35,49540.0,73.3022,73.6458,73.1819,73.3194,49540.0
2020-04-02 11:10:00,85.31,85.4,85.11,85.26,49367.0,73.285,73.3623,73.1132,73.2421,49367.0
2020-04-02 11:15:00,85.3,86.02,85.28,85.93,57291.0,73.2764,73.8949,73.2593,73.8176,57291.0
2020-04-02 11:20:00,85.95,85.99,85.56,85.74,64807.0,73.8348,73.8692,73.4998,73.6544,64807.0
2020-04-02 11:25:00,85.74,85.78,85.47,85.57,74161.0,73.6544,73.6888,73.4225,73.5084,74161.0
2020-04-02 11:30:00,85.51,85.7,85.44,85.59,50446.0,73.4568,73.6201,73.3967,73.5256,50446.0
2020-04-02 11:35:00,85.57,85.75,85.02,85.09,58642.0,73.5084,73.663,73.0359,73.096,58642.0
2020-04-02 11:40:00,85.1,85.45,85.06,85.27,40426.0,73.1046,73.4053,73.0703,73.2507,40426.0
2020-04-02 11:45:00,85.21,85.65,85.13,85.42,33791.0,73.1991,73.5771,73.1304,73.3795,33791.0
2020-04-02 11:50:00,85.44,85.6,85.35,85.4,34521.0,73.3967,73.5341,73.3194,73.3623,34521.0
2020-04-02 11:55:00,85.39,85.81,85.22,85.62,41699.0,73.3538,73.7145,73.2077,73.5513,41699.0
2020-04-02 12:00:00,85.63,85.68,85.3,85.64,30203.0,73.5599,73.6029,73.2764,73.5685,30203.0
2020-04-02 12:05:00,85.62,86.08,85.59,85.9,47080.0,73.5513,73.9465,73.5256,73.7919,47080.0
2020-04-02 12:10:00,85.9,86.4,85.87,86.33,49648.0,73.7919,74.2214,73.7661,74.1613,49648.0
2020-04-02 12:15:00,86.31,86.46,86.11,86.24,41714.0,74.1441,74.2729,73.9723,74.0839,41714.0
2020-04-02 12:20:00,86.25,86.25,85.74,85.84,35768.0,74.0925,74.0925,73.6544,73.7403,35768.0
2020-04-02 12:25:00,85.84,86.17,85.83,85.89,38016.0,73.7403,74.0238,73.7317,73.7833,38016.0
2020-04-02 12:30:00,85.91,86.09,85.68,85.69,27239.0,73.8005,73.9551,73.6029,73.6115,27239.0
2020-04-02 12:35:00,85.69,85.95,85.65,85.81,32355.0,73.6115,73.8348,73.5771,73.7145,32355.0
2020-04-02 12:40:00,85.8,86.07,85.66,86.02,34656.0,73.706,73.9379,73.5857,73.8949,34656.0
2020-04-02 12:45:00,86.03,86.2,85.84,86.2,23130.0,73.9035,74.0496,73.7403,74.0496,23130.0
2020-04-02 12:50:00,86.17,86.23,86.03,86.05,25317.0,74.0238,74.0753,73.9035,73.9207,25317.0
2020-04-02 12:55:00,86.04,86.06,85.77,85.94,22921.0,73.9121,73.9293,73.6802,73.8262,22921.0
2020-04-02 13:00:00,85.95,86.09,85.86,85.92,41509.0,73.8348,73.9551,73.7575,73.809,41509.0
2020-04-02 13:05:00,85.92,85.92,85.51,85.53,34891.0,73.809,73.809,73.4568,73.474,34891.0
2020-04-02 13:10:00,85.53,85.55,85.22,85.32,48374.0,73.474,73.4912,73.2077,73.2936,48374.0
2020-04-02 13:15:00,85.3,85.4,85.03,85.11,38646.0,73.2764,73.3623,73.0445,73.1132,38646.0
2020-04-02 13:20:00,85.09,85.35,85.02,85.16,46703.0,73.096,73.3194,73.0359,73.1562,46703.0
2020-04-02 13:25:00,85.18,85.24,84.73,84.87,57765.0,73.1734,73.2249,72.7868,72.907,57765.0
2020-04-02 13:30:00,84.89,84.96,84.67,84.78,18952.0,72.9242,72.9844,72.7352,72.8297,18952.0
2020-04-02 13:35:00,84.78,84.94,84.73,84.91,20447.0,72.8297,72.9672,72.7868,72.9414,20447.0
2020-04-02 13:40:00,84.88,85.13,84.86,85.09,38950.0,72.9156,73.1304,72.8985,73.096,38950.0
2020-04-02 13:45:00,85.1,85.1,84.77,84.79,31087.0,73.1046,73.1046,72.8211,72.8383,31087.0
2020-04-02 13:50:00,84.82,85.19,84.75,85.11,43206.0,72.8641,73.1819,72.804,73.1132,43206.0
2020-04-02 13:55:00,85.1,85.12,84.58,84.72,45610.0,73.1046,73.1218,72.6579,72.7782,45610.0
2020-04-02 14:00:00,84.72,84.72,84.16,84.29,47457.0,72.7782,72.7782,72.2971,72.4088,47457.0
2020-04-02 14:05:00,84.29,84.31,84.07,84.07,50599.0,72.4088,72.426,72.2198,72.2198,50599.0
2020-04-02 14:10:00,84.09,84.4,83.89,84.34,30863.0,72.237,72.5033,72.0652,72.4518,30863.0
2020-04-02 14:15:00,84.35,84.49,84.01,84.05,40412.0,72.4603,72.5806,72.1683,72.2026,40412.0
2020-04-02 14:20:00,84.07,84.32,83.99,84.29,40796.0,72.2198,72.4346,72.1511,72.4088,40796.0
2020-04-02 14:25:00,84.28,84.79,84.27,84.79,33537.0,72.4002,72.8383,72.3916,72.8383,33537.0
2020-04-02 14:30:00,84.75,85.13,84.66,85.01,63107.0,72.804,73.1304,72.7266,73.0273,63107.0
2020-04-02 14:35:00,85.03,85.33,84.91,85.23,79426.0,73.0445,73.3022,72.9414,73.2163,79426.0
2020-04-02 14:40:00,85.26,85.27,84.8,84.8,48259.0,73.2421,73.2507,72.8469,72.8469,48259.0
2020-04-02 14:45:00,84.78,85.1,84.67,84.93,37889.0,72.8297,73.1046,72.7352,72.9586,37889.0
2020-04-02 14:50:00,84.96,85.41,84.64,85.13,64419.0,72.9844,73.3709,72.7095,73.1304,64419.0
2020-04-02 14:55:00,85.1,85.47,85.09,85.38,32766.0,73.1046,73.4225,73.096,73.3452,32766.0
2020-04-02 15:00:00,85.39,85.57,85.2,85.46,29716.0,73.3538,73.5084,73.1905,73.4139,29716.0
2020-04-02 15:05:00,85.43,85.43,85.11,85.29,44236.0,73.3881,73.3881,73.1132,73.2678,44236.0
2020-04-02 15:10:00,85.27,85.27,84.69,85.04,76741.0,73.2507,73.2507,72.7524,73.0531,76741.0
2020-04-02 15:15:00,85.02,85.5,84.97,85.38,31000.0,73.0359,73.4482,72.993,73.3452,31000.0
2020-04-02 15:20:00,85.35,85.48,85.25,85.28,54291.0,73.3194,73.4311,73.2335,73.2593,54291.0
2020-04-02 15:25:00,85.29,85.36,85.03,85.22,53550.0,73.2678,73.328,73.0445,73.2077,53550.0
2020-04-02 15:30:00,85.28,85.35,84.75,84.88,62935.0,73.2593,73.3194,72.804,72.9156,62935.0
2020-04-02 15:35:00,84.89,85.07,84.56,84.87,78943.0,72.9242,73.0789,72.6407,72.907,78943.0
2020-04-02 15:40:00,84.84,85.47,84.82,85.41,67717.0,72.8813,73.4225,72.8641,73.3709,67717.0
2020-04-02 15:45:00,85.44,85.63,84.94,85.18,91788.0,73.3967,73.5599,72.9672,73.1734,91788.0
2020-04-02 15:50:00,85.22,86.15,85.16,86.01,194796.0,73.2077,74.0066,73.1562,73.8864,194796.0
2020-04-02 15:55:00,86.0,86.5,85.86,86.15,271154.0,73.8778,74.3073,73.7575,74.0066,271154.0
2020-04-03 09:30:00,86.03,86.85,85.83,86.11,179270.0,73.9035,74.608,73.7317,73.9723,179270.0
2020-04-03 09:35:00,86.17,87.04,86.16,86.97,40792.0,74.0238,74.7712,74.0152,74.711,40792.0
2020-04-03 09:40:00,86.96,87.49,86.83,86.91,75024.0,74.7024,75.1577,74.5908,74.6595,75024.0
2020-04-03 09:45:00,87.0,87.21,86.82,87.16,63865.0,74.7368,74.9172,74.5822,74.8743,63865.0
2020-04-03 09:50:00,87.17,87.21,86.51,86.61,52271.0,74.8828,74.9172,74.3159,74.4018,52271.0
2020-04-03 09:55:00,86.6,86.97,86.5,86.55,64826.0,74.3932,74.711,74.3073,74.3502,64826.0
2020-04-03 10:00:00,86.59,86.72,86.09,86.15,46217.0,74.3846,74.4963,73.9551,74.0066,46217.0
2020-04-03 10:05:00,86.11,86.32,86.02,86.16,42110.0,73.9723,74.1527,73.8949,74.0152,42110.0
2020-04-03 10:10:00,86.14,86.35,85.96,86.35,68902.0,73.998,74.1784,73.8434,74.1784,68902.0
2020-04-03 10:15:00,86.33,86.39,85.9,85.94,43965.0,74.1613,74.2128,73.7919,73.8262,43965.0
2020-04-03 10:20:00,85.94,86.14,85.75,85.8,54887.0,73.8262,73.998,73.663,73.706,54887.0
2020-04-03 10:25:00,85.76,85.82,85.5,85.72,55025.0,73.6716,73.7231,73.4482,73.6372,55025.0
2020-04-03 10:30:00,85.7,85.8,85.46,85.66,42277.0,73.6201,73.706,73.4139,73.5857,42277.0
2020-04-03 10:35:00,85.62,85.83,85.36,85.49,32060.0,73.5513,73.7317,73.328,73.4397,32060.0
2020-04-03 10:40:00,85.53,85.66,85.36,85.54,33470.0,73.474,73.5857,73.328,73.4826,33470.0
2020-04-03 10:45:00,85.48,85.87,85.37,85.84,39499.0,73.4311,73.7661,73.3366,73.7403,39499.0
2020-04-03 10:50:00,85.78,85.94,85.43,85.53,32022.0,73.6888,73.8262,73.3881,73.474,32022.0
2020-04-03 10:55:00,85.49,85.93,85.48,85.83,60359.0,73.4397,73.8176,73.4311,73.7317,60359.0
2020-04-03 11:00:00,85.84,86.09,85.78,85.88,28518.0,73.7403,73.9551,73.6888,73.7747,28518.0
2020-04-03 11:05:00,85.9,85.98,85.65,85.83,25925.0,73.7919,73.8606,73.5771,73.7317,25925.0
2020-04-03 11:10:00,85.8,86.01,85.66,85.67,31539.0,73.706,73.8864,73.5857,73.5943,31539.0
2020-04-03 11:15:00,85.65,85.82,85.55,85.77,56391.0,73.5771,73.7231,73.4912,73.6802,56391.0
2020-04-03 11:20:00,85.73,85.81,85.31,85.36,27029.0,73.6458,73.7145,73.285,73.328,27029.0
2020-04-03 11:25:00,85.36,85.62,85.3,85.51,29171.0,73.328,73.5513,73.2764,73.4568,29171.0
2020-04-03 11:30:00,85.56,85.69,85.32,85.59,38275.0,73.4998,73.6115,73.2936,73.5256,38275.0
2020-04-03 11:35:00,85.59,85.9,85.54,85.81,58801.0,73.5256,73.7919,73.4826,73.7145,58801.0
2020-04-03 11:40:00,85.8,85.8,85.4,85.48,28985.0,73.706,73.706,73.3623,73.4311,28985.0
2020-04-03 11:45:00,85.5,85.55,85.28,85.45,41083.0,73.4482,73.4912,73.2593,73.4053,41083.0
2020-04-03 11:50:00,85.44,85.44,85.22,85.35,39494.0,73.3967,73.3967,73.2077,73.3194,39494.0
2020-04-03 11:55:00,85.36,85.68,85.31,85.5,20320.0,73.328,73.6029,73.285,73.4482,20320.0
2020-04-03 12:00:00,85.51,85.64,85.47,85.54,21827.0,73.4568,73.5685,73.4225,73.4826,21827.0
2020-04-03 12:05:00,85.46,85.47,85.23,85.31,17161.0,73.4139,73.4225,73.2163,73.285,17161.0
2020-04-03 12:10:00,85.33,85.41,85.2,85.34,21316.0,73.3022,73.3709,73.1905,73.3108,21316.0
2020-04-03 12:15:00,85.34,85.43,85.13,85.2,26653.0,73.3108,73.3881,73.1304,73.1905,26653.0
2020-04-03 12:20:00,85.2,85.39,85.17,85.25,19476.0,73.1905,73.3538,73.1648,73.2335,19476.0
2020-04-03 12:25:00,85.24,85.35,85.08,85.35,35680.0,73.2249,73.3194,73.0874,73.3194,35680.0
2020-04-03 12:30:00,85.34,85.48,85.13,85.21,26101.0,73.3108,73.4311,73.1304,73.1991,26101.0
2020-04-03 12:35:00,85.22,85.52,85.18,85.5,39957.0,73.2077,73.4654,73.1734,73.4482,39957.0
2020-04-03 12:40:00,85.5,85.66,85.27,85.61,27790.0,73.4482,73.5857,73.2507,73.5427,27790.0
2020-04-03 12:45:00,85.62,85.63,85.19,85.29,22965.0,73.5513,73.5599,73.1819,73.2678,22965.0
2020-04-03 12:50:00,85.31,85.5,85.27,85.4,21861.0,73.285,73.4482,73.2507,73.3623,21861.0
2020-04-03 12:55:00,85.44,85.57,85.36,85.55,18519.0,73.3967,73.5084,73.328,73.4912,18519.0
2020-04-03 13:00:00,85.58,85.64,85.4,85.63,28431.0,73.517,73.5685,73.3623,73.5599,28431.0
2020-04-03 13:05:00,85.63,85.76,85.57,85.75,28655.0,73.5599,73.6716,73.5084,73.663,28655.0
2020-04-03 13:10:00,85.75,85.86,85.6,85.61,34971.0,73.663,73.7575,73.5341,73.5427,34971.0
2020-04-03 13:15:00,85.6,85.92,85.58,85.86,39318.0,73.5341,73.809,73.517,73.7575,39318.0
2020-04-03 13:20:00,85.87,85.97,85.6,85.62,20953.0,73.7661,73.852,73.5341,73.5513,20953.0
2020-04-03 13:25:00,85.63,85.63,85.29,85.3,19043.0,73.5599,73.5599,73.2678,73.2764,19043.0
2020-04-03 13:30:00,85.26,85.26,84.96,85.02,27187.0,73.2421,73.2421,72.9844,73.0359,27187.0
2020-04-03 13:35:00,85.02,85.15,84.88,84.97,24298.0,73.0359,73.1476,72.9156,72.993,24298.0
2020-04-03 13:40:00,84.93,85.02,84.78,84.94,18174.0,72.9586,73.0359,72.8297,72.9672,18174.0
2020-04-03 13:45:00,84.94,85.34,84.93,85.16,36780.0,72.9672,73.3108,72.9586,73.1562,36780.0
2020-04-03 13:50:00,85.14,85.24,85.02,85.14,18125.0,73.139,73.2249,73.0359,73.139,18125.0
2020-04-03 13:55:00,85.09,85.17,85.01,85.12,28503.0,73.096,73.1648,73.0273,73.1218,28503.0
2020-04-03 14:00:00,85.11,85.4,85.11,85.29,31984.0,73.1132,73.3623,73.1132,73.2678,31984.0
2020-04-03 14:05:00,85.28,85.28,85.02,85.15,44279.0,73.2593,73.2593,73.0359,73.1476,44279.0
2020-04-03 14:10:00,85.16,85.16,84.93,85.06,20538.0,73.1562,73.1562,72.9586,73.0703,20538.0
2020-04-03 14:15:00,85.11,85.21,84.93,84.98,32512.0,73.1132,73.1991,72.9586,73.0015,32512.0
2020-04-03 14:20:00,84.97,85.28,84.96,85.24,18551.0,72.993,73.2593,72.9844,73.2249,18551.0
2020-04-03 14:25:00,85.22,85.4,85.13,85.37,21667.0,73.2077,73.3623,73.1304,73.3366,21667.0
2020-04-03 14:30:00,85.34,85.34,84.98,85.14,26829.0,73.3108,73.3108,73.0015,73.139,26829.0
2020-04-03 14:35:00,85.15,85.22,84.96,85.04,18596.0,73.1476,73.2077,72.9844,73.0531,18596.0
2020-04-03 14:40:00,85.04,85.19,84.88,84.92,21663.0,73.0531,73.1819,72.9156,72.95,21663.0
2020-04-03 14:45:00,84.93,85.33,84.93,85.33,25855.0,72.9586,73.3022,72.9586,73.3022,25855.0
2020-04-03 14:50:00,85.31,85.77,85.3,85.52,32799.0,73.285,73.6802,73.2764,73.4654,32799.0
2020-04-03 14:55:00,85.53,85.99,85.5,85.89,54586.0,73.474,73.8692,73.4482,73.7833,54586.0
2020-04-03 15:00:00,85.92,86.09,85.56,85.59,31982.0,73.809,73.9551,73.4998,73.5256,31982.0
2020-04-03 15:05:00,85.6,85.76,85.53,85.61,26173.0,73.5341,73.6716,73.474,73.5427,26173.0
2020-04-03 15:10:00,85.61,85.84,85.47,85.7,33672.0,73.5427,73.7403,73.4225,73.6201,33672.0
2020-04-03 15:15:00,85.69,86.03,85.63,85.8,48947.0,73.6115,73.9035,73.5599,73.706,48947.0
2020-04-03 15:20:00,85.81,85.87,85.59,85.61,26303.0,73.7145,73.7661,73.5256,73.5427,26303.0
2020-04-03 15:25:00,85.59,85.82,85.5,85.76,32919.0,73.5256,73.7231,73.4482,73.6716,32919.0
2020-04-03 15:30:00,85.75,85.97,85.44,85.45,50987.0,73.663,73.852,73.3967,73.4053,50987.0
2020-04-03 15:35:00,85.46,85.69,85.39,85.49,68668.0,73.4139,73.6115,73.3538,73.4397,68668.0
2020-04-03 15:40:00,85.49,85.61,85.3,85.35,52277.0,73.4397,73.5427,73.2764,73.3194,52277.0
2020-04-03 15:45:00,85.34,86.23,85.31,86.09,75059.0,73.3108,74.0753,73.285,73.9551,75059.0
2020-04-03 15:50:00,86.07,86.74,86.07,86.67,162373.0,73.9379,74.5135,73.9379,74.4533,162373.0
2020-04-03 15:55:00,86.7,86.71,86.02,86.26,238217.0,74.4791,74.4877,73.8949,74.1011,238217.0
2020-04-06 09:30:00,89.3,89.64,88.05,89.45,212235.0,76.7126,77.0047,75.6388,76.8415,212235.0
2020-04-06 09:35:00,89.44,90.0,89.43,89.89,130902.0,76.8329,77.3139,76.8243,77.2194,130902.0
2020-04-06 09:40:00,89.86,90.25,89.72,89.95,74771.0,77.1937,77.5287,77.0734,77.271,74771.0
2020-04-06 09:45:00,89.93,90.81,89.85,90.31,71484.0,77.2538,78.0098,77.1851,77.5802,71484.0
2020-04-06 09:50:00,90.39,91.45,90.34,90.81,101721.0,77.649,78.5596,77.606,78.0098,101721.0
2020-04-06 09:55:00,90.81,90.94,90.16,90.62,211860.0,78.0098,78.1214,77.4514,77.8465,211860.0
2020-04-06 10:00:00,90.56,91.16,90.49,91.12,133020.0,77.795,78.3104,77.7349,78.2761,133020.0
2020-04-06 10:05:00,91.15,91.4,90.9,91.19,97386.0,78.3018,78.5166,78.0871,78.3362,97386.0
2020-04-06 10:10:00,91.2,91.33,90.92,90.99,108189.0,78.3448,78.4565,78.1043,78.1644,108189.0
2020-04-06 10:15:00,90.99,91.29,90.99,91.12,60210.0,78.1644,78.4221,78.1644,78.2761,60210.0
2020-04-06 10:20:00,91.15,91.57,91.11,91.43,98327.0,78.3018,78.6626,78.2675,78.5424,98327.0
2020-04-06 10:25:00,91.46,91.5,91.15,91.23,47862.0,78.5681,78.6025,78.3018,78.3706,47862.0
2020-04-06 10:30:00,91.25,91.41,91.04,91.19,56007.0,78.3877,78.5252,78.2073,78.3362,56007.0
2020-04-06 10:35:00,91.18,91.65,91.18,91.58,97222.0,78.3276,78.7314,78.3276,78.6712,97222.0
2020-04-06 10:40:00,91.59,91.61,91.2,91.26,43521.0,78.6798,78.697,78.3448,78.3963,43521.0
2020-04-06 10:45:00,91.27,91.3,90.6,90.66,93788.0,78.4049,78.4307,77.8294,77.8809,93788.0
2020-04-06 10:50:00,90.66,90.82,90.5,90.57,42977.0,77.8809,78.0184,77.7435,77.8036,42977.0
2020-04-06 10:55:00,90.55,91.09,90.53,90.92,49013.0,77.7864,78.2503,77.7692,78.1043,49013.0
2020-04-06 11:00:00,90.92,91.14,90.67,91.04,32162.0,78.1043,78.2933,77.8895,78.2073,32162.0
2020-04-06 11:05:00,91.07,91.44,91.07,91.37,42413.0,78.2331,78.551,78.2331,78.4908,42413.0
2020-04-06 11:10:00,91.37,91.49,91.24,91.42,39908.0,78.4908,78.5939,78.3792,78.5338,39908.0
2020-04-06 11:15:00,91.44,91.68,91.33,91.55,77048.0,78.551,78.7571,78.4565,78.6455,77048.0
2020-04-06 11:20:00,91.56,91.56,91.35,91.43,47988.0,78.6541,78.6541,78.4737,78.5424,47988.0
2020-04-06 11:25:00,91.48,91.6,91.4,91.56,84359.0,78.5853,78.6884,78.5166,78.6541,84359.0
2020-04-06 11:30:00,91.54,91.56,91.29,91.37,51611.0,78.6369,78.6541,78.4221,78.4908,51611.0
2020-04-06 11:35:00,91.37,91.39,91.15,91.31,126222.0,78.4908,78.508,78.3018,78.4393,126222.0
2020-04-06 11:40:00,91.33,91.53,91.27,91.45,68647.0,78.4565,78.6283,78.4049,78.5596,68647.0
2020-04-06 11:45:00,91.44,91.8,91.37,91.63,69755.0,78.551,78.8602,78.4908,78.7142,69755.0
2020-04-06 11:50:00,91.63,91.86,91.56,91.8,37120.0,78.7142,78.9118,78.6541,78.8602,37120.0
2020-04-06 11:55:00,91.84,91.98,91.77,91.93,95120.0,78.8946,79.0148,78.8344,78.9719,95120.0
2020-04-06 12:00:00,91.94,92.24,91.82,92.15,83215.0,78.9805,79.2382,78.8774,79.1609,83215.0
2020-04-06 12:05:00,92.14,92.74,92.06,92.53,110398.0,79.1523,79.6677,79.0836,79.4873,110398.0
2020-04-06 12:10:00,92.53,93.19,92.26,93.09,85508.0,79.4873,80.0543,79.2554,79.9684,85508.0
2020-04-06 12:15:00,93.05,93.08,92.78,93.05,80086.0,79.934,79.9598,79.7021,79.934,80086.0
2020-04-06 12:20:00,93.02,93.25,92.97,93.14,51859.0,79.9083,80.1058,79.8653,80.0113,51859.0
2020-04-06 12:25:00,93.14,93.24,92.75,92.79,54111.0,80.0113,80.0972,79.6763,79.7107,54111.0
2020-04-06 12:30:00,92.8,92.84,92.56,92.75,43489.0,79.7193,79.7536,79.5131,79.6763,43489.0
2020-04-06 12:35:00,92.69,93.16,92.69,93.1,53060.0,79.6248,80.0285,79.6248,79.977,53060.0
2020-04-06 12:40:00,93.13,93.23,92.95,93.09,40871.0,80.0027,80.0887,79.8481,79.9684,40871.0
2020-04-06 12:45:00,93.05,93.15,92.81,93.14,40677.0,79.934,80.0199,79.7279,80.0113,40677.0
2020-04-06 12:50:00,93.14,93.2,92.75,92.97,49175.0,80.0113,80.0629,79.6763,79.8653,49175.0
2020-04-06 12:55:00,92.97,93.17,92.82,93.14,48130.0,79.8653,80.0371,79.7364,80.0113,48130.0
2020-04-06 13:00:00,93.14,93.26,93.06,93.1,29566.0,80.0113,80.1144,79.9426,79.977,29566.0
2020-04-06 13:05:00,93.11,93.2,93.01,93.06,32640.0,79.9856,80.0629,79.8997,79.9426,32640.0
2020-04-06 13:10:00,93.04,93.2,92.88,92.95,38244.0,79.9254,80.0629,79.788,79.8481,38244.0
2020-04-06 13:15:00,92.92,93.08,92.85,92.96,26027.0,79.8223,79.9598,79.7622,79.8567,26027.0
2020-04-06 13:20:00,92.97,92.98,92.75,92.75,31265.0,79.8653,79.8739,79.6763,79.6763,31265.0
2020-04-06 13:25:00,92.81,92.96,92.78,92.91,29463.0,79.7279,79.8567,79.7021,79.8138,29463.0
2020-04-06 13:30:00,92.92,93.0,92.67,92.75,38536.0,79.8223,79.8911,79.6076,79.6763,38536.0
2020-04-06 13:35:00,92.76,92.94,92.75,92.83,43999.0,79.6849,79.8395,79.6763,79.745,43999.0
2020-04-06 13:40:00,92.84,93.08,92.77,93.05,39000.0,79.7536,79.9598,79.6935,79.934,39000.0
2020-04-06 13:45:00,93.05,93.22,92.95,93.16,34498.0,79.934,80.0801,79.8481,80.0285,34498.0
2020-04-06 13:50:00,93.18,93.18,93.03,93.09,30988.0,80.0457,80.0457,79.9168,79.9684,30988.0
2020-04-06 13:55:00,93.09,93.23,93.01,93.21,31709.0,79.9684,80.0887,79.8997,80.0715,31709.0
2020-04-06 14:00:00,93.23,93.27,93.02,93.12,39061.0,80.0887,80.123,79.9083,79.9942,39061.0
2020-04-06 14:05:00,93.15,93.15,92.95,92.95,37211.0,80.0199,80.0199,79.8481,79.8481,37211.0
2020-04-06 14:10:00,92.98,92.98,92.63,92.66,33334.0,79.8739,79.8739,79.5732,79.599,33334.0
2020-04-06 14:15:00,92.66,92.8,92.64,92.78,49504.0,79.599,79.7193,79.5818,79.7021,49504.0
2020-04-06 14:20:00,92.78,92.86,92.63,92.86,54678.0,79.7021,79.7708,79.5732,79.7708,54678.0
2020-04-06 14:25:00,92.88,92.99,92.81,92.85,60768.0,79.788,79.8825,79.7279,79.7622,60768.0
2020-04-06 14:30:00,92.89,93.02,92.84,92.92,91520.0,79.7966,79.9083,79.7536,79.8223,91520.0
2020-04-06 14:35:00,92.94,93.12,92.92,93.0,38925.0,79.8395,79.9942,79.8223,79.8911,38925.0
2020-04-06 14:40:00,92.99,93.13,92.92,93.13,38888.0,79.8825,80.0027,79.8223,80.0027,38888.0
2020-04-06 14:45:00,93.08,93.27,93.08,93.2,59409.0,79.9598,80.123,79.9598,80.0629,59409.0
2020-04-06 14:50:00,93.23,93.35,93.18,93.21,51038.0,80.0887,80.1917,80.0457,80.0715,51038.0
2020-04-06 14:55:00,93.2,93.47,93.2,93.4,37381.0,80.0629,80.2948,80.0629,80.2347,37381.0
2020-04-06 15:00:00,93.41,93.44,93.02,93.44,49373.0,80.2433,80.2691,79.9083,80.2691,49373.0
2020-04-06 15:05:00,93.4,93.67,93.38,93.62,67409.0,80.2347,80.4666,80.2175,80.4237,67409.0
2020-04-06 15:10:00,93.64,93.77,93.27,93.36,68493.0,80.4409,80.5525,80.123,80.2003,68493.0
2020-04-06 15:15:00,93.35,93.54,92.97,93.02,58604.0,80.1917,80.355,79.8653,79.9083,58604.0
2020-04-06 15:20:00,92.99,93.3,92.94,93.28,61483.0,79.8825,80.1488,79.8395,80.1316,61483.0
2020-04-06 15:25:00,93.27,93.44,93.0,93.3,74812.0,80.123,80.2691,79.8911,80.1488,74812.0
2020-04-06 15:30:00,93.27,93.28,93.0,93.06,113695.0,80.123,80.1316,79.8911,79.9426,113695.0
2020-04-06 15:35:00,93.09,93.45,93.08,93.36,76392.0,79.9684,80.2776,79.9598,80.2003,76392.0
2020-04-06 15:40:00,93.35,93.49,93.16,93.25,107844.0,80.1917,80.312,80.0285,80.1058,107844.0
2020-04-06 15:45:00,93.27,93.71,93.15,93.68,147282.0,80.123,80.501,80.0199,80.4752,147282.0
2020-04-06 15:50:00,93.69,95.0,93.68,94.54,253426.0,80.4838,81.6092,80.4752,81.214,253426.0
2020-04-06 15:55:00,94.57,94.74,93.88,93.88,488805.0,81.2398,81.3858,80.647,80.647,488805.0
2020-04-07 09:30:00,97.26,101.0,96.89,98.19,530832.0,83.5506,86.7634,83.2328,84.3495,530832.0
2020-04-07 09:35:00,98.18,98.3,96.75,96.92,127157.0,84.3409,84.444,83.1125,83.2585,127157.0
2020-04-07 09:40:00,96.92,97.47,96.81,97.21,78074.0,83.2585,83.731,83.164,83.5076,78074.0
2020-04-07 09:45:00,97.2,97.36,96.75,97.0,89309.0,83.4991,83.6365,83.1125,83.3272,89309.0
2020-04-07 09:50:00,97.0,97.52,96.91,97.39,104504.0,83.3272,83.774,83.2499,83.6623,104504.0
2020-04-07 09:55:00,97.44,97.66,96.93,96.95,87658.0,83.7052,83.8942,83.2671,83.2843,87658.0
2020-04-07 10:00:00,96.95,97.62,96.89,97.12,148445.0,83.2843,83.8599,83.2328,83.4303,148445.0
2020-04-07 10:05:00,97.13,97.49,96.81,96.95,90531.0,83.4389,83.7482,83.164,83.2843,90531.0
2020-04-07 10:10:00,96.95,97.02,96.36,96.61,85952.0,83.2843,83.3444,82.7775,82.9922,85952.0
2020-04-07 10:15:00,96.59,96.59,96.08,96.21,63383.0,82.975,82.975,82.5369,82.6486,63383.0
2020-04-07 10:20:00,96.19,96.33,95.87,96.11,65596.0,82.6314,82.7517,82.3565,82.5627,65596.0
2020-04-07 10:25:00,96.1,96.52,95.75,96.05,50078.0,82.5541,82.9149,82.2534,82.5112,50078.0
2020-04-07 10:30:00,96.13,96.61,96.11,96.29,59418.0,82.5799,82.9922,82.5627,82.7173,59418.0
2020-04-07 10:35:00,96.28,96.75,96.07,96.39,69032.0,82.7087,83.1125,82.5283,82.8032,69032.0
2020-04-07 10:40:00,96.39,96.59,96.08,96.41,111387.0,82.8032,82.975,82.5369,82.8204,111387.0
2020-04-07 10:45:00,96.49,96.72,96.27,96.38,39965.0,82.8891,83.0867,82.7001,82.7946,39965.0
2020-04-07 10:50:00,96.39,96.62,96.11,96.23,36828.0,82.8032,83.0008,82.5627,82.6658,36828.0
2020-04-07 10:55:00,96.31,96.35,95.5,95.53,39996.0,82.7345,82.7689,82.0387,82.0645,39996.0
2020-04-07 11:00:00,95.51,95.75,95.18,95.75,57806.0,82.0473,82.2534,81.7638,82.2534,57806.0
2020-04-07 11:05:00,95.7,96.08,95.67,96.04,36052.0,82.2105,82.5369,82.1847,82.5026,36052.0
2020-04-07 11:10:00,96.07,96.3,95.73,96.09,46707.0,82.5283,82.7259,82.2363,82.5455,46707.0
2020-04-07 11:15:00,96.08,96.33,95.97,95.98,34705.0,82.5369,82.7517,82.4424,82.451,34705.0
2020-04-07 11:20:00,96.0,96.22,95.82,95.94,41418.0,82.4682,82.6572,82.3136,82.4167,41418.0
2020-04-07 11:25:00,95.94,96.16,95.5,96.14,46976.0,82.4167,82.6057,82.0387,82.5885,46976.0
2020-04-07 11:30:00,96.14,96.48,96.06,96.34,39499.0,82.5885,82.8805,82.5197,82.7603,39499.0
2020-04-07 11:35:00,96.34,96.55,96.21,96.52,57479.0,82.7603,82.9407,82.6486,82.9149,57479.0
2020-04-07 11:40:00,96.53,96.75,96.37,96.43,41993.0,82.9235,83.1125,82.7861,82.8376,41993.0
2020-04-07 11:45:00,96.45,96.68,96.35,96.47,32746.0,82.8548,83.0524,82.7689,82.872,32746.0
2020-04-07 11:50:00,96.47,96.48,95.84,95.98,60429.0,82.872,82.8805,82.3308,82.451,60429.0
2020-04-07 11:55:00,95.98,96.0,95.56,95.81,66570.0,82.451,82.4682,82.0902,82.305,66570.0
2020-04-07 12:00:00,95.8,96.38,95.8,96.34,34588.0,82.2964,82.7946,82.2964,82.7603,34588.0
2020-04-07 12:05:00,96.39,97.05,96.38,97.05,57628.0,82.8032,83.3702,82.7946,83.3702,57628.0
2020-04-07 12:10:00,97.01,97.32,96.9,97.28,50244.0,83.3358,83.6021,83.2413,83.5678,50244.0
2020-04-07 12:15:00,97.33,97.75,97.18,97.59,56857.0,83.6107,83.9715,83.4819,83.8341,56857.0
2020-04-07 12:20:00,97.61,98.1,97.4,97.51,112473.0,83.8513,84.2722,83.6709,83.7654,112473.0
2020-04-07 12:25:00,97.4,97.61,96.95,97.59,39076.0,83.6709,83.8513,83.2843,83.8341,39076.0
2020-04-07 12:30:00,97.58,97.75,97.31,97.67,22662.0,83.8255,83.9715,83.5936,83.9028,22662.0
2020-04-07 12:35:00,97.66,97.92,97.42,97.64,23881.0,83.8942,84.1176,83.688,83.877,23881.0
2020-04-07 12:40:00,97.6,97.7,97.16,97.39,65078.0,83.8427,83.9286,83.4647,83.6623,65078.0
2020-04-07 12:45:00,97.48,97.81,97.43,97.67,38327.0,83.7396,84.0231,83.6966,83.9028,38327.0
2020-04-07 12:50:00,97.61,97.73,97.45,97.61,24392.0,83.8513,83.9544,83.7138,83.8513,24392.0
2020-04-07 12:55:00,97.61,97.67,97.3,97.32,29987.0,83.8513,83.9028,83.585,83.6021,29987.0
2020-04-07 13:00:00,97.32,97.89,97.27,97.67,22997.0,83.6021,84.0918,83.5592,83.9028,22997.0
2020-04-07 13:05:00,97.7,97.74,97.4,97.44,26463.0,83.9286,83.9629,83.6709,83.7052,26463.0
2020-04-07 13:10:00,97.48,97.71,97.34,97.62,29675.0,83.7396,83.9372,83.6193,83.8599,29675.0
2020-04-07 13:15:00,97.6,97.6,97.25,97.41,24738.0,83.8427,83.8427,83.542,83.6795,24738.0
2020-04-07 13:20:00,97.4,97.58,97.13,97.49,32190.0,83.6709,83.8255,83.4389,83.7482,32190.0
2020-04-07 13:25:00,97.52,97.86,97.51,97.84,38446.0,83.774,84.066,83.7654,84.0488,38446.0
2020-04-07 13:30:00,97.85,97.97,97.65,97.83,53917.0,84.0574,84.1605,83.8856,84.0403,53917.0
2020-04-07 13:35:00,97.83,97.9,97.66,97.74,37451.0,84.0403,84.1004,83.8942,83.9629,37451.0
2020-04-07 13:40:00,97.7,97.87,97.56,97.56,30664.0,83.9286,84.0746,83.8083,83.8083,30664.0
2020-04-07 13:45:00,97.5,97.83,97.48,97.59,44256.0,83.7568,84.0403,83.7396,83.8341,44256.0
2020-04-07 13:50:00,97.58,97.58,97.16,97.45,43148.0,83.8255,83.8255,83.4647,83.7138,43148.0
2020-04-07 13:55:00,97.45,97.48,97.09,97.19,58718.0,83.7138,83.7396,83.4046,83.4905,58718.0
2020-04-07 14:00:00,97.17,97.26,97.06,97.18,47306.0,83.4733,83.5506,83.3788,83.4819,47306.0
2020-04-07 14:05:00,97.18,97.4,96.94,97.4,66087.0,83.4819,83.6709,83.2757,83.6709,66087.0
2020-04-07 14:10:00,97.34,97.38,96.77,96.79,47927.0,83.6193,83.6537,83.1297,83.1468,47927.0
2020-04-07 14:15:00,96.76,96.78,96.26,96.29,33860.0,83.1211,83.1383,82.6916,82.7173,33860.0
2020-04-07 14:20:00,96.3,96.74,96.22,96.7,42258.0,82.7259,83.1039,82.6572,83.0695,42258.0
2020-04-07 14:25:00,96.69,96.98,96.52,96.52,34713.0,83.0609,83.3101,82.9149,82.9149,34713.0
2020-04-07 14:30:00,96.54,96.71,96.28,96.42,29249.0,82.9321,83.0781,82.7087,82.829,29249.0
2020-04-07 14:35:00,96.42,96.42,96.0,96.08,37248.0,82.829,82.829,82.4682,82.5369,37248.0
2020-04-07 14:40:00,96.01,96.08,95.66,95.69,33452.0,82.4768,82.5369,82.1761,82.2019,33452.0
2020-04-07 14:45:00,95.72,95.98,95.69,95.73,37275.0,82.2277,82.451,82.2019,82.2363,37275.0
2020-04-07 14:50:00,95.67,95.8,95.28,95.34,45154.0,82.1847,82.2964,81.8497,81.9012,45154.0
2020-04-07 14:55:00,95.32,95.54,95.19,95.31,38716.0,81.8841,82.073,81.7724,81.8755,38716.0
2020-04-07 15:00:00,95.28,95.66,95.21,95.55,51983.0,81.8497,82.1761,81.7896,82.0816,51983.0
2020-04-07 15:05:00,95.55,95.83,95.3,95.63,46265.0,82.0816,82.3222,81.8669,82.1504,46265.0
2020-04-07 15:10:00,95.6,96.03,95.52,96.0,63411.0,82.1246,82.494,82.0559,82.4682,63411.0
2020-04-07 15:15:00,95.97,96.02,95.1,95.11,55729.0,82.4424,82.4854,81.6951,81.7037,55729.0
2020-04-07 15:20:00,95.14,95.19,94.42,94.42,61213.0,81.7294,81.7724,81.1109,81.1109,61213.0
2020-04-07 15:25:00,94.46,95.15,94.46,94.88,57256.0,81.1453,81.738,81.1453,81.5061,57256.0
2020-04-07 15:30:00,94.92,95.24,94.49,95.16,73844.0,81.5404,81.8153,81.171,81.7466,73844.0
2020-04-07 15:35:00,95.16,95.41,94.92,95.37,157712.0,81.7466,81.9614,81.5404,81.927,157712.0
2020-04-07 15:40:00,95.34,95.82,95.23,95.47,76406.0,81.9012,82.3136,81.8067,82.0129,76406.0
2020-04-07 15:45:00,95.43,96.17,95.38,96.17,77269.0,81.9785,82.6142,81.9356,82.6142,77269.0
2020-04-07 15:50:00,96.06,96.06,94.46,94.78,123011.0,82.5197,82.5197,81.1453,81.4202,123011.0
2020-04-07 15:55:00,94.77,94.97,94.32,94.49,452181.0,81.4116,81.5834,81.025,81.171,452181.0
2020-04-08 09:30:00,95.17,95.99,95.17,95.8,154788.0,81.7552,82.4596,81.7552,82.2964,154788.0
2020-04-08 09:35:00,95.85,95.92,95.14,95.43,41851.0,82.3393,82.3995,81.7294,81.9785,41851.0
2020-04-08 09:40:00,95.4,95.63,95.16,95.37,26877.0,81.9528,82.1504,81.7466,81.927,26877.0
2020-04-08 09:45:00,95.4,95.58,95.09,95.25,49476.0,81.9528,82.1074,81.6865,81.8239,49476.0
2020-04-08 09:50:00,95.25,95.27,94.69,95.2,44222.0,81.8239,81.8411,81.3429,81.781,44222.0
2020-04-08 09:55:00,95.15,95.31,94.64,94.91,58263.0,81.738,81.8755,81.2999,81.5318,58263.0
2020-04-08 10:00:00,94.9,95.21,94.9,95.01,30981.0,81.5233,81.7896,81.5233,81.6178,30981.0
2020-04-08 10:05:00,95.06,95.16,94.85,94.92,30422.0,81.6607,81.7466,81.4803,81.5404,30422.0
2020-04-08 10:10:00,94.99,95.59,94.99,95.5,50937.0,81.6006,82.116,81.6006,82.0387,50937.0
2020-04-08 10:15:00,95.51,96.39,95.46,96.0,87461.0,82.0473,82.8032,82.0043,82.4682,87461.0
2020-04-08 10:20:00,96.1,96.3,95.87,96.2,60290.0,82.5541,82.7259,82.3565,82.64,60290.0
2020-04-08 10:25:00,96.2,96.75,96.2,96.27,78333.0,82.64,83.1125,82.64,82.7001,78333.0
2020-04-08 10:30:00,96.28,96.43,96.1,96.29,32307.0,82.7087,82.8376,82.5541,82.7173,32307.0
2020-04-08 10:35:00,96.32,96.44,96.05,96.26,32546.0,82.7431,82.8462,82.5112,82.6916,32546.0
2020-04-08 10:40:00,96.29,96.31,95.92,96.09,29197.0,82.7173,82.7345,82.3995,82.5455,29197.0
2020-04-08 10:45:00,96.09,96.4,96.04,96.26,17501.0,82.5455,82.8118,82.5026,82.6916,17501.0
2020-04-08 10:50:00,96.32,96.49,96.19,96.21,21081.0,82.7431,82.8891,82.6314,82.6486,21081.0
2020-04-08 10:55:00,96.19,96.32,96.01,96.27,40134.0,82.6314,82.7431,82.4768,82.7001,40134.0
2020-04-08 11:00:00,96.28,96.38,96.15,96.18,27887.0,82.7087,82.7946,82.5971,82.6228,27887.0
2020-04-08 11:05:00,96.2,96.26,96.01,96.12,60804.0,82.64,82.6916,82.4768,82.5713,60804.0
2020-04-08 11:10:00,96.1,96.91,96.1,96.89,68319.0,82.5541,83.2499,82.5541,83.2328,68319.0
2020-04-08 11:15:00,96.95,97.16,96.86,96.92,37276.0,83.2843,83.4647,83.207,83.2585,37276.0
2020-04-08 11:20:00,96.94,97.2,96.93,97.1,39999.0,83.2757,83.4991,83.2671,83.4132,39999.0
2020-04-08 11:25:00,97.13,97.28,96.97,97.02,34638.0,83.4389,83.5678,83.3015,83.3444,34638.0
2020-04-08 11:30:00,97.02,97.25,96.93,97.2,41356.0,83.3444,83.542,83.2671,83.4991,41356.0
2020-04-08 11:35:00,97.19,97.3,97.12,97.26,51355.0,83.4905,83.585,83.4303,83.5506,51355.0
2020-04-08 11:40:00,97.27,97.32,97.12,97.17,37598.0,83.5592,83.6021,83.4303,83.4733,37598.0
2020-04-08 11:45:00,97.17,97.19,97.02,97.06,33936.0,83.4733,83.4905,83.3444,83.3788,33936.0
2020-04-08 11:50:00,97.06,97.07,96.82,96.97,32187.0,83.3788,83.3874,83.1726,83.3015,32187.0
2020-04-08 11:55:00,97.06,97.14,96.79,96.83,22022.0,83.3788,83.4475,83.1468,83.1812,22022.0
2020-04-08 12:00:00,96.82,97.0,96.72,96.88,26322.0,83.1726,83.3272,83.0867,83.2242,26322.0
2020-04-08 12:05:00,96.85,96.93,96.75,96.81,29945.0,83.1984,83.2671,83.1125,83.164,29945.0
2020-04-08 12:10:00,96.82,96.82,96.57,96.75,26417.0,83.1726,83.1726,82.9579,83.1125,26417.0
2020-04-08 12:15:00,96.76,97.14,96.73,96.97,22885.0,83.1211,83.4475,83.0953,83.3015,22885.0
2020-04-08 12:20:00,96.94,96.99,96.8,96.86,30963.0,83.2757,83.3187,83.1554,83.207,30963.0
2020-04-08 12:25:00,96.87,96.88,96.48,96.56,22305.0,83.2156,83.2242,82.8805,82.9493,22305.0
2020-04-08 12:30:00,96.59,96.75,96.56,96.66,26779.0,82.975,83.1125,82.9493,83.0352,26779.0
2020-04-08 12:35:00,96.71,96.87,96.41,96.84,43367.0,83.0781,83.2156,82.8204,83.1898,43367.0
2020-04-08 12:40:00,96.84,97.02,96.65,96.85,30195.0,83.1898,83.3444,83.0266,83.1984,30195.0
2020-04-08 12:45:00,96.85,97.1,96.79,96.89,23362.0,83.1984,83.4132,83.1468,83.2328,23362.0
2020-04-08 12:50:00,96.85,97.32,96.84,97.26,57594.0,83.1984,83.6021,83.1898,83.5506,57594.0
2020-04-08 12:55:00,97.28,97.38,97.11,97.38,41834.0,83.5678,83.6537,83.4217,83.6537,41834.0
2020-04-08 13:00:00,97.38,97.54,97.27,97.51,31589.0,83.6537,83.7911,83.5592,83.7654,31589.0
2020-04-08 13:05:00,97.51,97.65,97.39,97.44,25756.0,83.7654,83.8856,83.6623,83.7052,25756.0
2020-04-08 13:10:00,97.44,97.63,97.29,97.58,35818.0,83.7052,83.8684,83.5764,83.8255,35818.0
2020-04-08 13:15:00,97.61,97.73,97.52,97.68,20558.0,83.8513,83.9544,83.774,83.9114,20558.0
2020-04-08 13:20:00,97.67,97.85,97.55,97.76,28367.0,83.9028,84.0574,83.7997,83.9801,28367.0
2020-04-08 13:25:00,97.79,98.05,97.79,97.82,58208.0,84.0059,84.2292,84.0059,84.0317,58208.0
2020-04-08 13:30:00,97.84,97.97,97.69,97.84,86850.0,84.0488,84.1605,83.92,84.0488,86850.0
2020-04-08 13:35:00,97.83,97.86,97.4,97.84,41912.0,84.0403,84.066,83.6709,84.0488,41912.0
2020-04-08 13:40:00,97.84,98.11,97.84,97.93,38617.0,84.0488,84.2808,84.0488,84.1262,38617.0
2020-04-08 13:45:00,97.98,98.04,97.68,97.77,43627.0,84.1691,84.2207,83.9114,83.9887,43627.0
2020-04-08 13:50:00,97.79,97.95,97.73,97.84,49207.0,84.0059,84.1433,83.9544,84.0488,49207.0
2020-04-08 13:55:00,97.87,97.98,97.54,97.96,58022.0,84.0746,84.1691,83.7911,84.1519,58022.0
2020-04-08 14:00:00,97.94,98.03,97.77,97.94,54006.0,84.1347,84.2121,83.9887,84.1347,54006.0
2020-04-08 14:05:00,97.96,98.09,97.63,98.07,83124.0,84.1519,84.2636,83.8684,84.2464,83124.0
2020-04-08 14:10:00,98.06,98.24,98.03,98.04,78834.0,84.2378,84.3925,84.2121,84.2207,78834.0
2020-04-08 14:15:00,98.03,98.28,98.03,98.13,42122.0,84.2121,84.4268,84.2121,84.298,42122.0
2020-04-08 14:20:00,98.16,98.25,97.9,98.21,142557.0,84.3237,84.4011,84.1004,84.3667,142557.0
2020-04-08 14:25:00,98.2,98.22,97.98,98.0,121914.0,84.3581,84.3753,84.1691,84.1863,121914.0
2020-04-08 14:30:00,98.0,98.39,97.97,98.21,108773.0,84.1863,84.5213,84.1605,84.3667,108773.0
2020-04-08 14:35:00,98.2,98.27,98.08,98.25,132328.0,84.3581,84.4182,84.255,84.4011,132328.0
2020-04-08 14:40:00,98.25,98.28,98.17,98.21,95490.0,84.4011,84.4268,84.3323,84.3667,95490.0
2020-04-08 14:45:00,98.24,98.47,97.95,98.09,77220.0,84.3925,84.59,84.1433,84.2636,77220.0
2020-04-08 14:50:00,98.1,98.38,98.09,98.3,62610.0,84.2722,84.5127,84.2636,84.444,62610.0
2020-04-08 14:55:00,98.29,98.6,98.23,98.48,68243.0,84.4354,84.7017,84.3839,84.5986,68243.0
2020-04-08 15:00:00,98.52,98.67,98.42,98.55,57437.0,84.633,84.7619,84.5471,84.6588,57437.0
2020-04-08 15:05:00,98.54,98.57,98.17,98.47,78440.0,84.6502,84.6759,84.3323,84.59,78440.0
2020-04-08 15:10:00,98.48,98.5,98.18,98.49,82669.0,84.5986,84.6158,84.3409,84.6072,82669.0
2020-04-08 15:15:00,98.47,98.87,98.45,98.87,70107.0,84.59,84.9337,84.5729,84.9337,70107.0
2020-04-08 15:20:00,98.88,98.93,98.42,98.49,115016.0,84.9423,84.9852,84.5471,84.6072,115016.0
2020-04-08 15:25:00,98.49,98.75,98.47,98.57,117731.0,84.6072,84.8306,84.59,84.6759,117731.0
2020-04-08 15:30:00,98.61,98.99,98.59,98.65,101652.0,84.7103,85.0367,84.6931,84.7447,101652.0
2020-04-08 15:35:00,98.63,98.74,98.41,98.68,120691.0,84.7275,84.822,84.5385,84.7704,120691.0
2020-04-08 15:40:00,98.68,98.85,98.37,98.81,114992.0,84.7704,84.9165,84.5041,84.8821,114992.0
2020-04-08 15:45:00,98.81,98.97,98.62,98.88,179409.0,84.8821,85.0196,84.7189,84.9423,179409.0
2020-04-08 15:50:00,98.89,99.84,98.89,99.57,303048.0,84.9508,85.7669,84.9508,85.535,303048.0
2020-04-08 15:55:00,99.59,99.8,99.07,99.26,459147.0,85.5522,85.7326,85.1055,85.2687,459147.0
2020-04-09 09:30:00,99.5,100.86,99.27,100.24,238996.0,85.4749,86.6432,85.2773,86.1106,238996.0
2020-04-09 09:35:00,100.25,101.09,100.13,100.95,134500.0,86.1191,86.8407,86.0161,86.7205,134500.0
2020-04-09 09:40:00,100.95,101.07,100.32,101.03,92181.0,86.7205,86.8236,86.1793,86.7892,92181.0
2020-04-09 09:45:00,101.07,101.13,100.76,100.83,63012.0,86.8236,86.8751,86.5573,86.6174,63012.0
2020-04-09 09:50:00,100.82,100.98,100.51,100.95,61857.0,86.6088,86.7462,86.3425,86.7205,61857.0
2020-04-09 09:55:00,100.95,101.38,100.84,100.89,112671.0,86.7205,87.0899,86.626,86.6689,112671.0
2020-04-09 10:00:00,100.97,101.0,100.32,100.41,69732.0,86.7377,86.7634,86.1793,86.2566,69732.0
2020-04-09 10:05:00,100.42,100.42,99.83,100.09,175350.0,86.2652,86.2652,85.7583,85.9817,175350.0
2020-04-09 10:10:00,100.1,100.48,99.84,100.45,99957.0,85.9903,86.3167,85.7669,86.2909,99957.0
2020-04-09 10:15:00,100.46,100.88,100.16,100.81,132684.0,86.2995,86.6603,86.0418,86.6002,132684.0
2020-04-09 10:20:00,100.83,100.99,100.6,100.72,62832.0,86.6174,86.7548,86.4198,86.5229,62832.0
2020-04-09 10:25:00,100.83,101.17,100.79,101.03,55140.0,86.6174,86.9095,86.583,86.7892,55140.0
2020-04-09 10:30:00,101.03,101.03,100.51,100.92,59915.0,86.7892,86.7892,86.3425,86.6947,59915.0
2020-04-09 10:35:00,100.9,101.12,100.76,100.9,65310.0,86.6775,86.8665,86.5573,86.6775,65310.0
2020-04-09 10:40:00,100.91,101.04,100.5,100.58,61057.0,86.6861,86.7978,86.3339,86.4026,61057.0
2020-04-09 10:45:00,100.58,100.91,100.51,100.62,74148.0,86.4026,86.6861,86.3425,86.437,74148.0
2020-04-09 10:50:00,100.63,101.03,100.53,100.9,55464.0,86.4456,86.7892,86.3597,86.6775,55464.0
2020-04-09 10:55:00,100.93,101.17,100.67,100.8,61654.0,86.7033,86.9095,86.4799,86.5916,61654.0
2020-04-09 11:00:00,100.84,100.84,100.28,100.48,50678.0,86.626,86.626,86.1449,86.3167,50678.0
2020-04-09 11:05:00,100.51,101.1,100.48,100.98,54895.0,86.3425,86.8493,86.3167,86.7462,54895.0
2020-04-09 11:10:00,100.97,101.11,100.83,101.04,43285.0,86.7377,86.8579,86.6174,86.7978,43285.0
2020-04-09 11:15:00,101.06,101.11,100.8,101.1,60812.0,86.815,86.8579,86.5916,86.8493,60812.0
2020-04-09 11:20:00,101.05,101.28,100.7,100.86,36846.0,86.8064,87.004,86.5057,86.6432,36846.0
2020-04-09 11:25:00,100.86,101.34,100.75,101.23,27989.0,86.6432,87.0555,86.5487,86.961,27989.0
2020-04-09 11:30:00,101.22,101.34,101.03,101.11,35280.0,86.9524,87.0555,86.7892,86.8579,35280.0
2020-04-09 11:35:00,101.13,101.3,100.81,101.26,35017.0,86.8751,87.0211,86.6002,86.9868,35017.0
2020-04-09 11:40:00,101.29,101.51,101.19,101.49,50048.0,87.0125,87.2015,86.9266,87.1844,50048.0
2020-04-09 11:45:00,101.54,101.58,101.23,101.42,30269.0,87.2273,87.2617,86.961,87.1242,30269.0
2020-04-09 11:50:00,101.44,101.51,101.08,101.2,44596.0,87.1414,87.2015,86.8321,86.9352,44596.0
2020-04-09 11:55:00,101.2,101.25,101.04,101.18,39309.0,86.9352,86.9782,86.7978,86.9181,39309.0
2020-04-09 12:00:00,101.2,101.41,101.16,101.19,50071.0,86.9352,87.1156,86.9009,86.9266,50071.0
2020-04-09 12:05:00,101.18,101.21,100.79,100.91,73902.0,86.9181,86.9438,86.583,86.6861,73902.0
2020-04-09 12:10:00,100.95,100.99,100.57,100.96,28877.0,86.7205,86.7548,86.394,86.7291,28877.0
2020-04-09 12:15:00,100.94,101.24,100.87,101.16,52133.0,86.7119,86.9696,86.6517,86.9009,52133.0
2020-04-09 12:20:00,101.18,101.68,101.16,101.52,84052.0,86.9181,87.3476,86.9009,87.2101,84052.0
2020-04-09 12:25:00,101.55,101.73,101.29,101.36,51427.0,87.2359,87.3905,87.0125,87.0727,51427.0
2020-04-09 12:30:00,101.41,101.67,101.33,101.57,41831.0,87.1156,87.339,87.0469,87.2531,41831.0
2020-04-09 12:35:00,101.58,101.85,101.54,101.78,47212.0,87.2617,87.4936,87.2273,87.4335,47212.0
2020-04-09 12:40:00,101.79,102.1,101.65,102.06,62612.0,87.4421,87.7084,87.3218,87.674,62612.0
2020-04-09 12:45:00,102.02,102.22,101.88,101.9,43601.0,87.6396,87.8115,87.5194,87.5366,43601.0
2020-04-09 12:50:00,101.88,102.05,101.74,101.95,68038.0,87.5194,87.6654,87.3991,87.5795,68038.0
2020-04-09 12:55:00,101.95,102.25,101.76,102.1,55554.0,87.5795,87.8372,87.4163,87.7084,55554.0
2020-04-09 13:00:00,102.09,102.09,101.91,101.92,28224.0,87.6998,87.6998,87.5452,87.5537,28224.0
2020-04-09 13:05:00,101.9,102.09,101.88,102.06,31958.0,87.5366,87.6998,87.5194,87.674,31958.0
2020-04-09 13:10:00,102.09,102.09,101.8,101.9,55785.0,87.6998,87.6998,87.4507,87.5366,55785.0
2020-04-09 13:15:00,101.9,102.09,101.83,102.07,63924.0,87.5366,87.6998,87.4764,87.6826,63924.0
2020-04-09 13:20:00,102.04,102.48,102.04,102.42,55882.0,87.6568,88.0348,87.6568,87.9833,55882.0
2020-04-09 13:25:00,102.42,102.43,102.19,102.39,91163.0,87.9833,87.9919,87.7857,87.9575,91163.0
2020-04-09 13:30:00,102.37,102.46,102.12,102.4,79662.0,87.9403,88.0176,87.7256,87.9661,79662.0
2020-04-09 13:35:00,102.41,102.44,102.12,102.14,44036.0,87.9747,88.0004,87.7256,87.7427,44036.0
2020-04-09 13:40:00,102.18,102.39,102.17,102.19,25396.0,87.7771,87.9575,87.7685,87.7857,25396.0
2020-04-09 13:45:00,102.19,102.25,101.9,102.01,41412.0,87.7857,87.8372,87.5366,87.6311,41412.0
2020-04-09 13:50:00,102.02,102.4,101.82,102.32,70244.0,87.6396,87.9661,87.4678,87.8974,70244.0
2020-04-09 13:55:00,102.3,102.45,102.27,102.34,45587.0,87.8802,88.009,87.8544,87.9145,45587.0
2020-04-09 14:00:00,102.32,102.39,101.93,101.93,59992.0,87.8974,87.9575,87.5623,87.5623,59992.0
2020-04-09 14:05:00,101.86,101.97,101.65,101.69,68047.0,87.5022,87.5967,87.3218,87.3562,68047.0
2020-04-09 14:10:00,101.66,101.75,101.42,101.43,54038.0,87.3304,87.4077,87.1242,87.1328,54038.0
2020-04-09 14:15:00,101.44,101.54,101.12,101.22,67959.0,87.1414,87.2273,86.8665,86.9524,67959.0
2020-04-09 14:20:00,101.2,101.51,101.06,101.21,81217.0,86.9352,87.2015,86.815,86.9438,81217.0
2020-04-09 14:25:00,101.26,101.4,101.12,101.2,35519.0,86.9868,87.107,86.8665,86.9352,35519.0
2020-04-09 14:30:00,101.18,101.45,101.08,101.19,47686.0,86.9181,87.15,86.8321,86.9266,47686.0
2020-04-09 14:35:00,101.19,101.58,101.1,101.58,62915.0,86.9266,87.2617,86.8493,87.2617,62915.0
2020-04-09 14:40:00,101.6,101.81,101.41,101.59,61092.0,87.2789,87.4592,87.1156,87.2703,61092.0
2020-04-09 14:45:00,101.59,101.65,101.15,101.26,37664.0,87.2703,87.3218,86.8923,86.9868,37664.0
2020-04-09 14:50:00,101.3,101.39,100.88,100.92,69819.0,87.0211,87.0985,86.6603,86.6947,69819.0
2020-04-09 14:55:00,100.93,101.06,100.73,100.93,109482.0,86.7033,86.815,86.5315,86.7033,109482.0
2020-04-09 15:00:00,100.97,101.02,100.61,100.7,57642.0,86.7377,86.7806,86.4284,86.5057,57642.0
2020-04-09 15:05:00,100.71,100.9,100.56,100.85,97875.0,86.5143,86.6775,86.3854,86.6346,97875.0
2020-04-09 15:10:00,100.89,101.15,100.82,101.06,108466.0,86.6689,86.8923,86.6088,86.815,108466.0
2020-04-09 15:15:00,101.09,101.54,101.09,101.48,73661.0,86.8407,87.2273,86.8407,87.1758,73661.0
2020-04-09 15:20:00,101.49,101.67,101.36,101.48,63265.0,87.1844,87.339,87.0727,87.1758,63265.0
2020-04-09 15:25:00,101.49,101.56,101.18,101.5,144521.0,87.1844,87.2445,86.9181,87.1929,144521.0
2020-04-09 15:30:00,101.5,101.8,101.5,101.7,97599.0,87.1929,87.4507,87.1929,87.3648,97599.0
2020-04-09 15:35:00,101.7,101.75,101.27,101.49,83834.0,87.3648,87.4077,86.9954,87.1844,83834.0
2020-04-09 15:40:00,101.5,101.59,101.2,101.48,70368.0,87.1929,87.2703,86.9352,87.1758,70368.0
2020-04-09 15:45:00,101.49,101.63,100.79,100.81,113807.0,87.1844,87.3046,86.583,86.6002,113807.0
2020-04-09 15:50:00,100.79,101.32,100.5,101.27,170236.0,86.583,87.0383,86.3339,86.9954,170236.0
2020-04-09 15:55:00,101.24,101.39,100.85,101.06,281443.0,86.9696,87.0985,86.6346,86.815,281443.0
2020-04-13 09:30:00,100.23,100.48,99.63,99.96,121845.0,86.102,86.3167,85.5865,85.87,121845.0
2020-04-13 09:35:00,99.96,100.09,99.74,99.92,62059.0,85.87,85.9817,85.681,85.8357,62059.0
2020-04-13 09:40:00,99.84,99.88,99.37,99.52,37466.0,85.7669,85.8013,85.3632,85.492,37466.0
2020-04-13 09:45:00,99.48,99.63,98.89,99.05,71032.0,85.4577,85.5865,84.9508,85.0883,71032.0
2020-04-13 09:50:00,99.07,99.33,98.76,98.95,42486.0,85.1055,85.3288,84.8392,85.0024,42486.0
2020-04-13 09:55:00,98.9,99.03,98.35,98.61,86675.0,84.9594,85.0711,84.487,84.7103,86675.0
2020-04-13 10:00:00,98.57,99.11,98.57,98.96,62985.0,84.6759,85.1398,84.6759,85.011,62985.0
2020-04-13 10:05:00,98.95,99.07,98.45,98.61,37451.0,85.0024,85.1055,84.5729,84.7103,37451.0
2020-04-13 10:10:00,98.63,98.72,98.25,98.32,70038.0,84.7275,84.8048,84.4011,84.4612,70038.0
2020-04-13 10:15:00,98.34,98.37,97.81,98.12,58216.0,84.4784,84.5041,84.0231,84.2894,58216.0
2020-04-13 10:20:00,98.08,98.23,97.71,97.71,47678.0,84.255,84.3839,83.9372,83.9372,47678.0
2020-04-13 10:25:00,97.76,98.06,97.65,97.73,45925.0,83.9801,84.2378,83.8856,83.9544,45925.0
2020-04-13 10:30:00,97.71,97.89,97.45,97.79,41989.0,83.9372,84.0918,83.7138,84.0059,41989.0
2020-04-13 10:35:00,97.82,97.86,97.4,97.46,45991.0,84.0317,84.066,83.6709,83.7224,45991.0
2020-04-13 10:40:00,97.45,97.77,97.24,97.71,48294.0,83.7138,83.9887,83.5334,83.9372,48294.0
2020-04-13 10:45:00,97.67,97.92,97.61,97.78,38698.0,83.9028,84.1176,83.8513,83.9973,38698.0
2020-04-13 10:50:00,97.77,97.89,97.47,97.66,37142.0,83.9887,84.0918,83.731,83.8942,37142.0
2020-04-13 10:55:00,97.61,97.88,97.6,97.83,40335.0,83.8513,84.0832,83.8427,84.0403,40335.0
2020-04-13 11:00:00,97.84,97.84,97.48,97.63,22574.0,84.0488,84.0488,83.7396,83.8684,22574.0
2020-04-13 11:05:00,97.61,97.61,97.37,97.48,26325.0,83.8513,83.8513,83.6451,83.7396,26325.0
2020-04-13 11:10:00,97.49,97.67,97.46,97.66,72175.0,83.7482,83.9028,83.7224,83.8942,72175.0
2020-04-13 11:15:00,97.67,97.96,97.65,97.85,20300.0,83.9028,84.1519,83.8856,84.0574,20300.0
2020-04-13 11:20:00,97.86,98.13,97.79,98.13,23360.0,84.066,84.298,84.0059,84.298,23360.0
2020-04-13 11:25:00,98.08,98.48,98.08,98.34,66407.0,84.255,84.5986,84.255,84.4784,66407.0
2020-04-13 11:30:00,98.32,98.32,97.91,98.02,37302.0,84.4612,84.4612,84.109,84.2035,37302.0
2020-04-13 11:35:00,98.02,98.07,97.87,97.9,21991.0,84.2035,84.2464,84.0746,84.1004,21991.0
2020-04-13 11:40:00,97.93,97.93,97.62,97.69,14190.0,84.1262,84.1262,83.8599,83.92,14190.0
2020-04-13 11:45:00,97.68,98.04,97.68,98.03,23086.0,83.9114,84.2207,83.9114,84.2121,23086.0
2020-04-13 11:50:00,98.04,98.1,97.91,98.01,35677.0,84.2207,84.2722,84.109,84.1949,35677.0
2020-04-13 11:55:00,98.03,98.12,97.92,97.96,36527.0,84.2121,84.2894,84.1176,84.1519,36527.0
2020-04-13 12:00:00,97.94,98.15,97.86,98.14,82467.0,84.1347,84.3151,84.066,84.3066,82467.0
2020-04-13 12:05:00,98.15,98.31,98.1,98.23,26758.0,84.3151,84.4526,84.2722,84.3839,26758.0
2020-04-13 12:10:00,98.26,98.74,98.22,98.71,53702.0,84.4096,84.822,84.3753,84.7962,53702.0
2020-04-13 12:15:00,98.72,99.77,98.63,99.27,115650.0,84.8048,85.7068,84.7275,85.2773,115650.0
2020-04-13 12:20:00,99.26,99.31,98.92,98.94,41554.0,85.2687,85.3116,84.9766,84.9938,41554.0
2020-04-13 12:25:00,98.99,99.08,98.9,98.93,24569.0,85.0367,85.1141,84.9594,84.9852,24569.0
2020-04-13 12:30:00,98.94,99.03,98.86,98.91,30838.0,84.9938,85.0711,84.9251,84.968,30838.0
2020-04-13 12:35:00,98.9,99.07,98.77,99.0,39642.0,84.9594,85.1055,84.8478,85.0453,39642.0
2020-04-13 12:40:00,98.98,99.12,98.86,98.99,20198.0,85.0282,85.1484,84.9251,85.0367,20198.0
2020-04-13 12:45:00,98.95,99.1,98.9,99.04,23905.0,85.0024,85.1312,84.9594,85.0797,23905.0
2020-04-13 12:50:00,99.01,99.01,98.77,98.81,47810.0,85.0539,85.0539,84.8478,84.8821,47810.0
2020-04-13 12:55:00,98.83,98.83,98.66,98.68,29052.0,84.8993,84.8993,84.7533,84.7704,29052.0
2020-04-13 13:00:00,98.69,98.69,98.41,98.6,56651.0,84.779,84.779,84.5385,84.7017,56651.0
2020-04-13 13:05:00,98.6,98.81,98.57,98.8,25748.0,84.7017,84.8821,84.6759,84.8735,25748.0
2020-04-13 13:10:00,98.83,98.83,98.52,98.8,41784.0,84.8993,84.8993,84.633,84.8735,41784.0
2020-04-13 13:15:00,98.81,98.93,98.77,98.92,35916.0,84.8821,84.9852,84.8478,84.9766,35916.0
2020-04-13 13:20:00,98.93,98.94,98.68,98.77,26480.0,84.9852,84.9938,84.7704,84.8478,26480.0
2020-04-13 13:25:00,98.76,98.83,98.68,98.83,30914.0,84.8392,84.8993,84.7704,84.8993,30914.0
2020-04-13 13:30:00,98.77,99.04,98.73,99.02,40811.0,84.8478,85.0797,84.8134,85.0625,40811.0
2020-04-13 13:35:00,99.0,99.09,98.92,99.06,23888.0,85.0453,85.1227,84.9766,85.0969,23888.0
2020-04-13 13:40:00,99.06,99.38,99.06,99.32,24578.0,85.0969,85.3718,85.0969,85.3202,24578.0
2020-04-13 13:45:00,99.32,99.34,99.13,99.15,20556.0,85.3202,85.3374,85.157,85.1742,20556.0
2020-04-13 13:50:00,99.16,99.33,99.14,99.33,19795.0,85.1828,85.3288,85.1656,85.3288,19795.0
2020-04-13 13:55:00,99.32,99.55,99.26,99.55,35035.0,85.3202,85.5178,85.2687,85.5178,35035.0
2020-04-13 14:00:00,99.55,99.68,99.35,99.54,38510.0,85.5178,85.6295,85.346,85.5092,38510.0
2020-04-13 14:05:00,99.49,99.69,99.4,99.42,30807.0,85.4663,85.6381,85.389,85.4061,30807.0
2020-04-13 14:10:00,99.43,99.44,99.01,99.02,49075.0,85.4147,85.4233,85.0539,85.0625,49075.0
2020-04-13 14:15:00,99.04,99.26,98.99,99.22,30511.0,85.0797,85.2687,85.0367,85.2343,30511.0
2020-04-13 14:20:00,99.22,99.22,98.69,98.87,29708.0,85.2343,85.2343,84.779,84.9337,29708.0
2020-04-13 14:25:00,98.91,98.93,98.63,98.91,20293.0,84.968,84.9852,84.7275,84.968,20293.0
2020-04-13 14:30:00,98.89,99.13,98.88,99.02,22052.0,84.9508,85.157,84.9423,85.0625,22052.0
2020-04-13 14:35:00,99.0,99.09,98.92,98.97,28397.0,85.0453,85.1227,84.9766,85.0196,28397.0
2020-04-13 14:40:00,98.95,99.05,98.84,98.94,21739.0,85.0024,85.0883,84.9079,84.9938,21739.0
2020-04-13 14:45:00,98.92,99.29,98.9,99.27,22310.0,84.9766,85.2945,84.9594,85.2773,22310.0
2020-04-13 14:50:00,99.26,99.3,99.14,99.2,21071.0,85.2687,85.303,85.1656,85.2171,21071.0
2020-04-13 14:55:00,99.2,99.38,99.18,99.35,28728.0,85.2171,85.3718,85.2,85.346,28728.0
2020-04-13 15:00:00,99.34,99.38,99.01,99.07,42407.0,85.3374,85.3718,85.0539,85.1055,42407.0
2020-04-13 15:05:00,99.1,99.17,99.01,99.06,42401.0,85.1312,85.1914,85.0539,85.0969,42401.0
2020-04-13 15:10:00,99.05,99.2,99.0,99.13,27971.0,85.0883,85.2171,85.0453,85.157,27971.0
2020-04-13 15:15:00,99.1,99.56,99.02,99.51,46342.0,85.1312,85.5264,85.0625,85.4834,46342.0
2020-04-13 15:20:00,99.51,99.67,99.44,99.6,49426.0,85.4834,85.6209,85.4233,85.5608,49426.0
2020-04-13 15:25:00,99.58,99.66,99.47,99.64,40025.0,85.5436,85.6123,85.4491,85.5951,40025.0
2020-04-13 15:30:00,99.65,99.95,99.56,99.87,70447.0,85.6037,85.8614,85.5264,85.7927,70447.0
2020-04-13 15:35:00,99.87,99.89,99.67,99.86,57975.0,85.7927,85.8099,85.6209,85.7841,57975.0
2020-04-13 15:40:00,99.89,99.92,99.67,99.77,53547.0,85.8099,85.8357,85.6209,85.7068,53547.0
2020-04-13 15:45:00,99.77,99.96,99.62,99.9,49907.0,85.7068,85.87,85.5779,85.8185,49907.0
2020-04-13 15:50:00,99.92,99.92,99.23,99.49,104046.0,85.8357,85.8357,85.2429,85.4663,104046.0
2020-04-13 15:55:00,99.52,99.7,99.31,99.51,140943.0,85.492,85.6467,85.3116,85.4834,140943.0
2020-04-14 09:30:00,101.22,101.25,100.12,100.26,175829.0,86.9524,86.9782,86.0075,86.1277,175829.0
2020-04-14 09:35:00,100.25,100.68,100.13,100.54,61825.0,86.1191,86.4885,86.0161,86.3683,61825.0
2020-04-14 09:40:00,100.59,100.61,100.14,100.24,83950.0,86.4112,86.4284,86.0246,86.1106,83950.0
2020-04-14 09:45:00,100.25,100.25,99.86,99.93,144550.0,86.1191,86.1191,85.7841,85.8442,144550.0
2020-04-14 09:50:00,99.92,100.21,99.85,100.17,176117.0,85.8357,86.0848,85.7755,86.0504,176117.0
2020-04-14 09:55:00,100.2,100.29,100.04,100.24,99188.0,86.0762,86.1535,85.9387,86.1106,99188.0
2020-04-14 10:00:00,100.22,100.4,100.0,100.34,44637.0,86.0934,86.248,85.9044,86.1965,44637.0
2020-04-14 10:05:00,100.31,100.48,100.0,100.43,71368.0,86.1707,86.3167,85.9044,86.2738,71368.0
2020-04-14 10:10:00,100.4,100.65,100.36,100.63,56938.0,86.248,86.4628,86.2136,86.4456,56938.0
2020-04-14 10:15:00,100.63,101.11,100.59,101.03,80592.0,86.4456,86.8579,86.4112,86.7892,80592.0
2020-04-14 10:20:00,101.07,101.09,100.84,100.87,41515.0,86.8236,86.8407,86.626,86.6517,41515.0
2020-04-14 10:25:00,100.85,100.89,100.52,100.69,66377.0,86.6346,86.6689,86.3511,86.4971,66377.0
2020-04-14 10:30:00,100.7,100.99,100.6,100.8,60496.0,86.5057,86.7548,86.4198,86.5916,60496.0
2020-04-14 10:35:00,100.8,100.84,100.46,100.48,69375.0,86.5916,86.626,86.2995,86.3167,69375.0
2020-04-14 10:40:00,100.49,100.8,100.49,100.7,59635.0,86.3253,86.5916,86.3253,86.5057,59635.0
2020-04-14 10:45:00,100.71,100.78,100.43,100.6,41270.0,86.5143,86.5744,86.2738,86.4198,41270.0
2020-04-14 10:50:00,100.62,100.74,100.5,100.5,29909.0,86.437,86.5401,86.3339,86.3339,29909.0
2020-04-14 10:55:00,100.46,100.65,100.38,100.53,33440.0,86.2995,86.4628,86.2308,86.3597,33440.0
2020-04-14 11:00:00,100.53,100.73,100.26,100.26,36160.0,86.3597,86.5315,86.1277,86.1277,36160.0
2020-04-14 11:05:00,100.32,100.36,100.17,100.2,30319.0,86.1793,86.2136,86.0504,86.0762,30319.0
2020-04-14 11:10:00,100.2,100.3,100.0,100.23,34174.0,86.0762,86.1621,85.9044,86.102,34174.0
2020-04-14 11:15:00,100.24,100.25,99.92,99.92,60218.0,86.1106,86.1191,85.8357,85.8357,60218.0
2020-04-14 11:20:00,99.96,100.18,99.89,100.0,60793.0,85.87,86.059,85.8099,85.9044,60793.0
2020-04-14 11:25:00,100.01,100.12,99.84,99.84,44479.0,85.913,86.0075,85.7669,85.7669,44479.0
2020-04-14 11:30:00,99.86,100.15,99.83,100.08,47285.0,85.7841,86.0332,85.7583,85.9731,47285.0
2020-04-14 11:35:00,100.07,100.19,99.98,100.13,18269.0,85.9645,86.0676,85.8872,86.0161,18269.0
2020-04-14 11:40:00,100.13,100.29,99.95,100.25,59678.0,86.0161,86.1535,85.8614,86.1191,59678.0
2020-04-14 11:45:00,100.23,100.51,100.16,100.46,33181.0,86.102,86.3425,86.0418,86.2995,33181.0
2020-04-14 11:50:00,100.48,100.48,100.2,100.25,42314.0,86.3167,86.3167,86.0762,86.1191,42314.0
2020-04-14 11:55:00,100.25,100.39,100.15,100.28,48749.0,86.1191,86.2394,86.0332,86.1449,48749.0
2020-04-14 12:00:00,100.3,100.98,100.3,100.96,42834.0,86.1621,86.7462,86.1621,86.7291,42834.0
2020-04-14 12:05:00,100.97,100.98,100.71,100.87,66543.0,86.7377,86.7462,86.5143,86.6517,66543.0
2020-04-14 12:10:00,100.88,101.01,100.82,100.92,32041.0,86.6603,86.772,86.6088,86.6947,32041.0
2020-04-14 12:15:00,100.94,101.17,100.88,101.12,34177.0,86.7119,86.9095,86.6603,86.8665,34177.0
2020-04-14 12:20:00,101.12,101.12,100.86,100.9,18317.0,86.8665,86.8665,86.6432,86.6775,18317.0
2020-04-14 12:25:00,100.88,100.94,100.65,100.68,19571.0,86.6603,86.7119,86.4628,86.4885,19571.0
2020-04-14 12:30:00,100.7,100.83,100.65,100.79,24259.0,86.5057,86.6174,86.4628,86.583,24259.0
2020-04-14 12:35:00,100.81,100.94,100.77,100.8,14199.0,86.6002,86.7119,86.5658,86.5916,14199.0
2020-04-14 12:40:00,100.81,100.98,100.8,100.91,12252.0,86.6002,86.7462,86.5916,86.6861,12252.0
2020-04-14 12:45:00,100.91,100.98,100.82,100.95,18762.0,86.6861,86.7462,86.6088,86.7205,18762.0
2020-04-14 12:50:00,101.0,101.19,100.96,101.06,18690.0,86.7634,86.9266,86.7291,86.815,18690.0
2020-04-14 12:55:00,101.09,101.15,100.97,101.02,19077.0,86.8407,86.8923,86.7377,86.7806,19077.0
2020-04-14 13:00:00,101.01,101.03,100.85,100.92,15326.0,86.772,86.7892,86.6346,86.6947,15326.0
2020-04-14 13:05:00,100.95,100.97,100.8,100.81,20203.0,86.7205,86.7377,86.5916,86.6002,20203.0
2020-04-14 13:10:00,100.78,100.9,100.71,100.89,21016.0,86.5744,86.6775,86.5143,86.6689,21016.0
2020-04-14 13:15:00,100.87,100.9,100.74,100.77,30077.0,86.6517,86.6775,86.5401,86.5658,30077.0
2020-04-14 13:20:00,100.78,101.02,100.77,100.98,23765.0,86.5744,86.7806,86.5658,86.7462,23765.0
2020-04-14 13:25:00,100.98,101.03,100.95,100.96,22830.0,86.7462,86.7892,86.7205,86.7291,22830.0
2020-04-14 13:30:00,100.99,101.21,100.98,101.13,22750.0,86.7548,86.9438,86.7462,86.8751,22750.0
2020-04-14 13:35:00,101.11,101.16,100.98,101.08,29022.0,86.8579,86.9009,86.7462,86.8321,29022.0
2020-04-14 13:40:00,101.07,101.27,101.06,101.22,24064.0,86.8236,86.9954,86.815,86.9524,24064.0
2020-04-14 13:45:00,101.23,101.5,101.2,101.45,26970.0,86.961,87.1929,86.9352,87.15,26970.0
2020-04-14 13:50:00,101.46,101.64,101.41,101.62,33656.0,87.1586,87.3132,87.1156,87.296,33656.0
2020-04-14 13:55:00,101.62,101.7,101.41,101.46,22842.0,87.296,87.3648,87.1156,87.1586,22842.0
2020-04-14 14:00:00,101.51,101.55,101.38,101.49,21151.0,87.2015,87.2359,87.0899,87.1844,21151.0
2020-04-14 14:05:00,101.5,101.5,101.31,101.31,18908.0,87.1929,87.1929,87.0297,87.0297,18908.0
2020-04-14 14:10:00,101.34,101.5,101.32,101.48,24049.0,87.0555,87.1929,87.0383,87.1758,24049.0
2020-04-14 14:15:00,101.5,101.69,101.49,101.64,29479.0,87.1929,87.3562,87.1844,87.3132,29479.0
2020-04-14 14:20:00,101.62,101.79,101.6,101.75,26362.0,87.296,87.4421,87.2789,87.4077,26362.0
2020-04-14 14:25:00,101.77,101.77,101.54,101.57,31651.0,87.4249,87.4249,87.2273,87.2531,31651.0
2020-04-14 14:30:00,101.59,101.64,101.39,101.46,36957.0,87.2703,87.3132,87.0985,87.1586,36957.0
2020-04-14 14:35:00,101.45,101.53,101.31,101.43,37808.0,87.15,87.2187,87.0297,87.1328,37808.0
2020-04-14 14:40:00,101.44,101.51,101.31,101.31,15403.0,87.1414,87.2015,87.0297,87.0297,15403.0
2020-04-14 14:45:00,101.32,101.35,101.2,101.26,21569.0,87.0383,87.0641,86.9352,86.9868,21569.0
2020-04-14 14:50:00,101.24,101.39,101.16,101.17,33778.0,86.9696,87.0985,86.9009,86.9095,33778.0
2020-04-14 14:55:00,101.15,101.35,101.14,101.27,23933.0,86.8923,87.0641,86.8837,86.9954,23933.0
2020-04-14 15:00:00,101.27,101.27,101.1,101.14,16070.0,86.9954,86.9954,86.8493,86.8837,16070.0
2020-04-14 15:05:00,101.12,101.13,101.02,101.09,24535.0,86.8665,86.8751,86.7806,86.8407,24535.0
2020-04-14 15:10:00,101.07,101.1,100.92,101.03,22817.0,86.8236,86.8493,86.6947,86.7892,22817.0
2020-04-14 15:15:00,101.01,101.1,100.75,101.04,25338.0,86.772,86.8493,86.5487,86.7978,25338.0
2020-04-14 15:20:00,101.04,101.06,100.86,101.01,25883.0,86.7978,86.815,86.6432,86.772,25883.0
2020-04-14 15:25:00,101.02,101.22,100.99,101.22,42888.0,86.7806,86.9524,86.7548,86.9524,42888.0
2020-04-14 15:30:00,101.2,101.36,101.2,101.27,33427.0,86.9352,87.0727,86.9352,86.9954,33427.0
2020-04-14 15:35:00,101.21,101.44,101.21,101.41,47039.0,86.9438,87.1414,86.9438,87.1156,47039.0
2020-04-14 15:40:00,101.43,101.52,101.29,101.29,46582.0,87.1328,87.2101,87.0125,87.0125,46582.0
2020-04-14 15:45:00,101.31,101.53,101.28,101.49,52287.0,87.0297,87.2187,87.004,87.1844,52287.0
2020-04-14 15:50:00,101.49,101.49,101.14,101.34,79862.0,87.1844,87.1844,86.8837,87.0555,79862.0
2020-04-14 15:55:00,101.33,101.34,101.04,101.21,125806.0,87.0469,87.0555,86.7978,86.9438,125806.0
2020-04-15 09:30:00,97.36,97.9,96.5,97.49,412674.0,83.6365,84.1004,82.8977,83.7482,412674.0
2020-04-15 09:35:00,97.49,98.16,96.77,97.62,134870.0,83.7482,84.3237,83.1297,83.8599,134870.0
2020-04-15 09:40:00,97.57,97.94,97.07,97.2,58884.0,83.8169,84.1347,83.3874,83.4991,58884.0
2020-04-15 09:45:00,97.18,97.24,96.86,97.04,76445.0,83.4819,83.5334,83.207,83.3616,76445.0
2020-04-15 09:50:00,97.07,97.21,96.53,96.74,116018.0,83.3874,83.5076,82.9235,83.1039,116018.0
2020-04-15 09:55:00,96.72,97.38,96.59,97.31,111054.0,83.0867,83.6537,82.975,83.5936,111054.0
2020-04-15 10:00:00,97.32,97.48,96.93,97.07,100040.0,83.6021,83.7396,83.2671,83.3874,100040.0
2020-04-15 10:05:00,97.05,97.33,96.94,97.05,39139.0,83.3702,83.6107,83.2757,83.3702,39139.0
2020-04-15 10:10:00,97.05,97.26,96.99,97.25,45033.0,83.3702,83.5506,83.3187,83.542,45033.0
2020-04-15 10:15:00,97.26,97.34,96.7,96.73,52136.0,83.5506,83.6193,83.0695,83.0953,52136.0
2020-04-15 10:20:00,96.71,97.14,96.66,97.09,46535.0,83.0781,83.4475,83.0352,83.4046,46535.0
2020-04-15 10:25:00,97.06,97.25,96.98,97.22,28236.0,83.3788,83.542,83.3101,83.5162,28236.0
2020-04-15 10:30:00,97.22,97.5,97.06,97.28,31711.0,83.5162,83.7568,83.3788,83.5678,31711.0
2020-04-15 10:35:00,97.29,97.51,97.21,97.34,35673.0,83.5764,83.7654,83.5076,83.6193,35673.0
2020-04-15 10:40:00,97.35,97.64,97.33,97.45,33729.0,83.6279,83.877,83.6107,83.7138,33729.0
2020-04-15 10:45:00,97.43,97.6,97.4,97.52,32377.0,83.6966,83.8427,83.6709,83.774,32377.0
2020-04-15 10:50:00,97.47,97.5,97.24,97.38,26752.0,83.731,83.7568,83.5334,83.6537,26752.0
2020-04-15 10:55:00,97.37,97.54,97.24,97.34,31163.0,83.6451,83.7911,83.5334,83.6193,31163.0
2020-04-15 11:00:00,97.34,97.39,97.06,97.31,32859.0,83.6193,83.6623,83.3788,83.5936,32859.0
2020-04-15 11:05:00,97.3,97.56,97.21,97.48,33348.0,83.585,83.8083,83.5076,83.7396,33348.0
2020-04-15 11:10:00,97.51,97.79,97.48,97.6,38354.0,83.7654,84.0059,83.7396,83.8427,38354.0
2020-04-15 11:15:00,97.61,97.67,97.33,97.39,63083.0,83.8513,83.9028,83.6107,83.6623,63083.0
2020-04-15 11:20:00,97.35,97.35,97.13,97.14,55763.0,83.6279,83.6279,83.4389,83.4475,55763.0
2020-04-15 11:25:00,97.11,97.22,97.02,97.21,46776.0,83.4217,83.5162,83.3444,83.5076,46776.0
2020-04-15 11:30:00,97.2,97.31,97.07,97.07,77437.0,83.4991,83.5936,83.3874,83.3874,77437.0
2020-04-15 11:35:00,97.07,97.07,96.74,96.77,49699.0,83.3874,83.3874,83.1039,83.1297,49699.0
2020-04-15 11:40:00,96.78,96.8,96.54,96.6,45108.0,83.1383,83.1554,82.9321,82.9836,45108.0
2020-04-15 11:45:00,96.6,96.73,96.53,96.55,45571.0,82.9836,83.0953,82.9235,82.9407,45571.0
2020-04-15 11:50:00,96.55,96.65,96.53,96.56,51388.0,82.9407,83.0266,82.9235,82.9493,51388.0
2020-04-15 11:55:00,96.53,96.8,96.41,96.41,80252.0,82.9235,83.1554,82.8204,82.8204,80252.0
2020-04-15 12:00:00,96.44,96.6,96.34,96.37,76320.0,82.8462,82.9836,82.7603,82.7861,76320.0
2020-04-15 12:05:00,96.38,96.4,95.94,95.94,77934.0,82.7946,82.8118,82.4167,82.4167,77934.0
2020-04-15 12:10:00,95.96,96.1,95.86,96.1,56740.0,82.4338,82.5541,82.3479,82.5541,56740.0
2020-04-15 12:15:00,96.11,96.36,96.01,96.27,76185.0,82.5627,82.7775,82.4768,82.7001,76185.0
2020-04-15 12:20:00,96.27,96.53,96.27,96.41,48654.0,82.7001,82.9235,82.7001,82.8204,48654.0
2020-04-15 12:25:00,96.42,96.63,96.28,96.5,46024.0,82.829,83.0094,82.7087,82.8977,46024.0
2020-04-15 12:30:00,96.48,96.61,96.42,96.48,62251.0,82.8805,82.9922,82.829,82.8805,62251.0
2020-04-15 12:35:00,96.49,96.67,96.44,96.6,52757.0,82.8891,83.0438,82.8462,82.9836,52757.0
2020-04-15 12:40:00,96.6,96.7,96.5,96.63,43547.0,82.9836,83.0695,82.8977,83.0094,43547.0
2020-04-15 12:45:00,96.6,96.61,96.42,96.53,42791.0,82.9836,82.9922,82.829,82.9235,42791.0
2020-04-15 12:50:00,96.53,96.75,96.52,96.71,84849.0,82.9235,83.1125,82.9149,83.0781,84849.0
2020-04-15 12:55:00,96.71,96.73,96.61,96.7,55048.0,83.0781,83.0953,82.9922,83.0695,55048.0
2020-04-15 13:00:00,96.69,96.72,96.58,96.65,36382.0,83.0609,83.0867,82.9665,83.0266,36382.0
2020-04-15 13:05:00,96.62,96.69,96.59,96.62,30217.0,83.0008,83.0609,82.975,83.0008,30217.0
2020-04-15 13:10:00,96.63,96.75,96.61,96.63,88978.0,83.0094,83.1125,82.9922,83.0094,88978.0
2020-04-15 13:15:00,96.63,96.8,96.61,96.7,62855.0,83.0094,83.1554,82.9922,83.0695,62855.0
2020-04-15 13:20:00,96.69,96.83,96.65,96.8,95356.0,83.0609,83.1812,83.0266,83.1554,95356.0
2020-04-15 13:25:00,96.8,96.82,96.58,96.6,65994.0,83.1554,83.1726,82.9665,82.9836,65994.0
2020-04-15 13:30:00,96.59,96.6,96.39,96.45,48796.0,82.975,82.9836,82.8032,82.8548,48796.0
2020-04-15 13:35:00,96.46,96.54,96.33,96.38,19934.0,82.8634,82.9321,82.7517,82.7946,19934.0
2020-04-15 13:40:00,96.38,96.42,96.22,96.35,33213.0,82.7946,82.829,82.6572,82.7689,33213.0
2020-04-15 13:45:00,96.38,96.42,96.3,96.35,29342.0,82.7946,82.829,82.7259,82.7689,29342.0
2020-04-15 13:50:00,96.34,96.36,96.14,96.15,42399.0,82.7603,82.7775,82.5885,82.5971,42399.0
2020-04-15 13:55:00,96.17,96.3,96.09,96.27,76688.0,82.6142,82.7259,82.5455,82.7001,76688.0
2020-04-15 14:00:00,96.27,96.59,96.27,96.54,77947.0,82.7001,82.975,82.7001,82.9321,77947.0
2020-04-15 14:05:00,96.55,96.7,96.32,96.33,62651.0,82.9407,83.0695,82.7431,82.7517,62651.0
2020-04-15 14:10:00,96.35,96.62,96.26,96.62,66771.0,82.7689,83.0008,82.6916,83.0008,66771.0
2020-04-15 14:15:00,96.6,96.7,96.46,96.64,42610.0,82.9836,83.0695,82.8634,83.018,42610.0
2020-04-15 14:20:00,96.66,96.91,96.64,96.87,61811.0,83.0352,83.2499,83.018,83.2156,61811.0
2020-04-15 14:25:00,96.87,96.88,96.67,96.76,72889.0,83.2156,83.2242,83.0438,83.1211,72889.0
2020-04-15 14:30:00,96.76,97.05,96.76,97.0,52164.0,83.1211,83.3702,83.1211,83.3272,52164.0
2020-04-15 14:35:00,96.98,97.07,96.94,96.97,106551.0,83.3101,83.3874,83.2757,83.3015,106551.0
2020-04-15 14:40:00,96.98,97.06,96.94,97.0,42917.0,83.3101,83.3788,83.2757,83.3272,42917.0
2020-04-15 14:45:00,97.01,97.05,96.91,96.99,37732.0,83.3358,83.3702,83.2499,83.3187,37732.0
2020-04-15 14:50:00,96.98,96.99,96.72,96.75,45359.0,83.3101,83.3187,83.0867,83.1125,45359.0
2020-04-15 14:55:00,96.75,96.99,96.7,96.98,62226.0,83.1125,83.3187,83.0695,83.3101,62226.0
2020-04-15 15:00:00,96.98,97.31,96.94,97.03,79653.0,83.3101,83.5936,83.2757,83.353,79653.0
2020-04-15 15:05:00,97.01,97.02,96.71,96.83,51711.0,83.3358,83.3444,83.0781,83.1812,51711.0
2020-04-15 15:10:00,96.84,96.87,96.71,96.83,76317.0,83.1898,83.2156,83.0781,83.1812,76317.0
2020-04-15 15:15:00,96.83,97.1,96.73,97.07,113313.0,83.1812,83.4132,83.0953,83.3874,113313.0
2020-04-15 15:20:00,97.07,97.2,97.02,97.2,57637.0,83.3874,83.4991,83.3444,83.4991,57637.0
2020-04-15 15:25:00,97.19,97.29,97.08,97.29,73320.0,83.4905,83.5764,83.396,83.5764,73320.0
2020-04-15 15:30:00,97.27,97.41,97.14,97.27,104644.0,83.5592,83.6795,83.4475,83.5592,104644.0
2020-04-15 15:35:00,97.26,97.64,97.22,97.57,127072.0,83.5506,83.877,83.5162,83.8169,127072.0
2020-04-15 15:40:00,97.56,97.84,97.51,97.81,114391.0,83.8083,84.0488,83.7654,84.0231,114391.0
2020-04-15 15:45:00,97.8,97.91,97.68,97.71,198192.0,84.0145,84.109,83.9114,83.9372,198192.0
2020-04-15 15:50:00,97.7,97.7,97.28,97.33,189700.0,83.9286,83.9286,83.5678,83.6107,189700.0
2020-04-15 15:55:00,97.27,97.44,97.19,97.34,266503.0,83.5592,83.7052,83.4905,83.6193,266503.0
2020-04-16 09:30:00,98.11,98.19,97.63,97.88,153390.0,84.2808,84.3495,83.8684,84.0832,153390.0
2020-04-16 09:35:00,97.87,97.91,97.05,97.09,112929.0,84.0746,84.109,83.3702,83.4046,112929.0
2020-04-16 09:40:00,97.09,97.2,96.75,96.77,105561.0,83.4046,83.4991,83.1125,83.1297,105561.0
2020-04-16 09:45:00,96.8,96.9,96.54,96.54,108620.0,83.1554,83.2413,82.9321,82.9321,108620.0
2020-04-16 09:50:00,96.54,96.67,96.34,96.61,71197.0,82.9321,83.0438,82.7603,82.9922,71197.0
2020-04-16 09:55:00,96.6,96.83,96.27,96.37,68661.0,82.9836,83.1812,82.7001,82.7861,68661.0
2020-04-16 10:00:00,96.35,96.46,96.15,96.17,44127.0,82.7689,82.8634,82.5971,82.6142,44127.0
2020-04-16 10:05:00,96.16,96.28,95.96,96.04,69256.0,82.6057,82.7087,82.4338,82.5026,69256.0
2020-04-16 10:10:00,96.02,96.06,95.64,95.89,108152.0,82.4854,82.5197,82.1589,82.3737,108152.0
2020-04-16 10:15:00,95.9,96.14,95.85,96.12,83881.0,82.3823,82.5885,82.3393,82.5713,83881.0
2020-04-16 10:20:00,96.14,96.2,95.82,96.08,32689.0,82.5885,82.64,82.3136,82.5369,32689.0
2020-04-16 10:25:00,96.07,96.73,96.04,96.65,46038.0,82.5283,83.0953,82.5026,83.0266,46038.0
2020-04-16 10:30:00,96.64,96.73,96.15,96.2,51809.0,83.018,83.0953,82.5971,82.64,51809.0
2020-04-16 10:35:00,96.21,96.22,95.87,95.88,60075.0,82.6486,82.6572,82.3565,82.3651,60075.0
2020-04-16 10:40:00,95.88,96.04,95.72,95.96,70599.0,82.3651,82.5026,82.2277,82.4338,70599.0
2020-04-16 10:45:00,95.92,96.04,95.88,96.0,61782.0,82.3995,82.5026,82.3651,82.4682,61782.0
2020-04-16 10:50:00,96.0,96.01,95.69,95.79,56808.0,82.4682,82.4768,82.2019,82.2878,56808.0
2020-04-16 10:55:00,95.79,96.01,95.73,95.98,72941.0,82.2878,82.4768,82.2363,82.451,72941.0
2020-04-16 11:00:00,95.97,96.34,95.96,96.33,75203.0,82.4424,82.7603,82.4338,82.7517,75203.0
2020-04-16 11:05:00,96.36,96.73,96.35,96.56,71830.0,82.7775,83.0953,82.7689,82.9493,71830.0
2020-04-16 11:10:00,96.56,96.61,96.24,96.33,55503.0,82.9493,82.9922,82.6744,82.7517,55503.0
2020-04-16 11:15:00,96.33,96.38,96.21,96.35,82476.0,82.7517,82.7946,82.6486,82.7689,82476.0
2020-04-16 11:20:00,96.36,96.55,96.14,96.15,43710.0,82.7775,82.9407,82.5885,82.5971,43710.0
2020-04-16 11:25:00,96.16,96.43,96.04,96.14,46687.0,82.6057,82.8376,82.5026,82.5885,46687.0
2020-04-16 11:30:00,96.16,96.31,96.08,96.21,31170.0,82.6057,82.7345,82.5369,82.6486,31170.0
2020-04-16 11:35:00,96.22,96.23,96.11,96.23,51707.0,82.6572,82.6658,82.5627,82.6658,51707.0
2020-04-16 11:40:00,96.23,96.5,96.21,96.44,52930.0,82.6658,82.8977,82.6486,82.8462,52930.0
2020-04-16 11:45:00,96.45,96.6,96.45,96.55,28881.0,82.8548,82.9836,82.8548,82.9407,28881.0
2020-04-16 11:50:00,96.54,96.94,96.46,96.9,74705.0,82.9321,83.2757,82.8634,83.2413,74705.0
2020-04-16 11:55:00,96.89,96.89,96.52,96.53,34313.0,83.2328,83.2328,82.9149,82.9235,34313.0
2020-04-16 12:00:00,96.5,96.76,96.28,96.47,34100.0,82.8977,83.1211,82.7087,82.872,34100.0
2020-04-16 12:05:00,96.46,96.49,96.21,96.29,25358.0,82.8634,82.8891,82.6486,82.7173,25358.0
2020-04-16 12:10:00,96.27,96.29,96.08,96.2,44129.0,82.7001,82.7173,82.5369,82.64,44129.0
2020-04-16 12:15:00,96.17,96.32,95.82,95.86,58910.0,82.6142,82.7431,82.3136,82.3479,58910.0
2020-04-16 12:20:00,95.83,95.85,95.54,95.65,45546.0,82.3222,82.3393,82.073,82.1675,45546.0
2020-04-16 12:25:00,95.67,95.98,95.67,95.75,35684.0,82.1847,82.451,82.1847,82.2534,35684.0
2020-04-16 12:30:00,95.76,95.76,95.51,95.59,36997.0,82.262,82.262,82.0473,82.116,36997.0
2020-04-16 12:35:00,95.59,95.92,95.52,95.92,24107.0,82.116,82.3995,82.0559,82.3995,24107.0
2020-04-16 12:40:00,95.87,96.06,95.84,96.04,31041.0,82.3565,82.5197,82.3308,82.5026,31041.0
2020-04-16 12:45:00,96.04,96.16,95.97,95.98,45526.0,82.5026,82.6057,82.4424,82.451,45526.0
2020-04-16 12:50:00,95.97,95.99,95.63,95.69,28547.0,82.4424,82.4596,82.1504,82.2019,28547.0
2020-04-16 12:55:00,95.64,95.99,95.6,95.89,39102.0,82.1589,82.4596,82.1246,82.3737,39102.0
2020-04-16 13:00:00,95.88,95.97,95.77,95.79,33812.0,82.3651,82.4424,82.2706,82.2878,33812.0
2020-04-16 13:05:00,95.81,95.82,95.63,95.68,39567.0,82.305,82.3136,82.1504,82.1933,39567.0
2020-04-16 13:10:00,95.69,95.89,95.66,95.83,65999.0,82.2019,82.3737,82.1761,82.3222,65999.0
2020-04-16 13:15:00,95.83,95.86,95.53,95.73,68932.0,82.3222,82.3479,82.0645,82.2363,68932.0
2020-04-16 13:20:00,95.74,95.77,95.56,95.6,80842.0,82.2449,82.2706,82.0902,82.1246,80842.0
2020-04-16 13:25:00,95.59,95.85,95.46,95.8,80721.0,82.116,82.3393,82.0043,82.2964,80721.0
2020-04-16 13:30:00,95.81,96.15,95.78,95.97,41361.0,82.305,82.5971,82.2792,82.4424,41361.0
2020-04-16 13:35:00,95.98,96.13,95.93,96.01,40739.0,82.451,82.5799,82.4081,82.4768,40739.0
2020-04-16 13:40:00,96.02,96.23,95.94,96.23,25083.0,82.4854,82.6658,82.4167,82.6658,25083.0
2020-04-16 13:45:00,96.23,96.3,96.09,96.28,43726.0,82.6658,82.7259,82.5455,82.7087,43726.0
2020-04-16 13:50:00,96.29,96.29,95.94,95.96,31874.0,82.7173,82.7173,82.4167,82.4338,31874.0
2020-04-16 13:55:00,95.97,96.06,95.78,95.94,29150.0,82.4424,82.5197,82.2792,82.4167,29150.0
2020-04-16 14:00:00,95.94,96.04,95.71,96.0,37483.0,82.4167,82.5026,82.2191,82.4682,37483.0
2020-04-16 14:05:00,96.02,96.49,95.93,96.48,24587.0,82.4854,82.8891,82.4081,82.8805,24587.0
2020-04-16 14:10:00,96.5,96.57,96.37,96.38,34060.0,82.8977,82.9579,82.7861,82.7946,34060.0
2020-04-16 14:15:00,96.37,96.47,96.07,96.1,102400.0,82.7861,82.872,82.5283,82.5541,102400.0
2020-04-16 14:20:00,96.1,96.23,95.84,96.18,154303.0,82.5541,82.6658,82.3308,82.6228,154303.0
2020-04-16 14:25:00,96.14,96.42,96.12,96.37,47374.0,82.5885,82.829,82.5713,82.7861,47374.0
2020-04-16 14:30:00,96.37,96.5,96.3,96.4,33710.0,82.7861,82.8977,82.7259,82.8118,33710.0
2020-04-16 14:35:00,96.4,96.69,96.37,96.6,31485.0,82.8118,83.0609,82.7861,82.9836,31485.0
2020-04-16 14:40:00,96.6,96.62,96.28,96.37,55498.0,82.9836,83.0008,82.7087,82.7861,55498.0
2020-04-16 14:45:00,96.4,96.49,96.3,96.38,48134.0,82.8118,82.8891,82.7259,82.7946,48134.0
2020-04-16 14:50:00,96.39,96.7,96.22,96.68,42227.0,82.8032,83.0695,82.6572,83.0524,42227.0
2020-04-16 14:55:00,96.69,96.7,96.28,96.32,130033.0,83.0609,83.0695,82.7087,82.7431,130033.0
2020-04-16 15:00:00,96.31,96.38,96.02,96.25,131861.0,82.7345,82.7946,82.4854,82.683,131861.0
2020-04-16 15:05:00,96.22,96.46,96.12,96.32,54841.0,82.6572,82.8634,82.5713,82.7431,54841.0
2020-04-16 15:10:00,96.31,96.45,96.26,96.36,36983.0,82.7345,82.8548,82.6916,82.7775,36983.0
2020-04-16 15:15:00,96.32,96.41,95.92,95.93,100273.0,82.7431,82.8204,82.3995,82.4081,100273.0
2020-04-16 15:20:00,95.92,96.3,95.78,96.24,192864.0,82.3995,82.7259,82.2792,82.6744,192864.0
2020-04-16 15:25:00,96.27,96.27,95.84,95.9,193125.0,82.7001,82.7001,82.3308,82.3823,193125.0
2020-04-16 15:30:00,95.91,96.55,95.84,96.53,149762.0,82.3909,82.9407,82.3308,82.9235,149762.0
2020-04-16 15:35:00,96.56,96.89,96.4,96.54,126961.0,82.9493,83.2328,82.8118,82.9321,126961.0
2020-04-16 15:40:00,96.53,96.55,95.95,95.98,251538.0,82.9235,82.9407,82.4253,82.451,251538.0
2020-04-16 15:45:00,96.0,96.23,95.83,96.02,177295.0,82.4682,82.6658,82.3222,82.4854,177295.0
2020-04-16 15:50:00,95.91,96.24,95.71,95.99,247806.0,82.3909,82.6744,82.2191,82.4596,247806.0
2020-04-16 15:55:00,95.99,96.09,95.49,95.73,445897.0,82.4596,82.5455,82.0301,82.2363,445897.0
2020-04-17 09:30:00,97.99,99.41,97.84,98.86,540592.0,84.1777,85.3975,84.0488,84.9251,540592.0
2020-04-17 09:35:00,98.86,99.6,98.81,99.26,209225.0,84.9251,85.5608,84.8821,85.2687,209225.0
2020-04-17 09:40:00,99.29,99.49,99.07,99.3,172033.0,85.2945,85.4663,85.1055,85.303,172033.0
2020-04-17 09:45:00,99.31,100.28,99.24,100.28,176548.0,85.3116,86.1449,85.2515,86.1449,176548.0
2020-04-17 09:50:00,100.25,100.3,99.9,99.9,68843.0,86.1191,86.1621,85.8185,85.8185,68843.0
2020-04-17 09:55:00,99.91,100.43,99.88,100.4,64584.0,85.8271,86.2738,85.8013,86.248,64584.0
2020-04-17 10:00:00,100.43,100.43,100.07,100.11,55128.0,86.2738,86.2738,85.9645,85.9989,55128.0
2020-04-17 10:05:00,100.12,100.4,99.95,100.31,106170.0,86.0075,86.248,85.8614,86.1707,106170.0
2020-04-17 10:10:00,100.32,100.42,99.84,100.09,148830.0,86.1793,86.2652,85.7669,85.9817,148830.0
2020-04-17 10:15:00,100.11,100.11,99.88,99.99,59138.0,85.9989,85.9989,85.8013,85.8958,59138.0
2020-04-17 10:20:00,99.94,100.32,99.94,100.26,77074.0,85.8528,86.1793,85.8528,86.1277,77074.0
2020-04-17 10:25:00,100.29,100.57,100.27,100.39,68009.0,86.1535,86.394,86.1363,86.2394,68009.0
2020-04-17 10:30:00,100.39,100.5,99.98,100.16,79347.0,86.2394,86.3339,85.8872,86.0418,79347.0
2020-04-17 10:35:00,100.13,100.2,99.99,100.2,45349.0,86.0161,86.0762,85.8958,86.0762,45349.0
2020-04-17 10:40:00,100.22,100.48,100.14,100.31,46946.0,86.0934,86.3167,86.0246,86.1707,46946.0
2020-04-17 10:45:00,100.33,100.49,100.09,100.47,65392.0,86.1879,86.3253,85.9817,86.3081,65392.0
2020-04-17 10:50:00,100.47,101.09,100.45,100.95,147507.0,86.3081,86.8407,86.2909,86.7205,147507.0
2020-04-17 10:55:00,100.95,101.1,100.89,101.06,65296.0,86.7205,86.8493,86.6689,86.815,65296.0
2020-04-17 11:00:00,101.03,101.27,100.96,101.25,80599.0,86.7892,86.9954,86.7291,86.9782,80599.0
2020-04-17 11:05:00,101.25,101.5,101.19,101.3,90355.0,86.9782,87.1929,86.9266,87.0211,90355.0
2020-04-17 11:10:00,101.31,101.36,101.06,101.15,57491.0,87.0297,87.0727,86.815,86.8923,57491.0
2020-04-17 11:15:00,101.13,101.25,100.89,101.2,80620.0,86.8751,86.9782,86.6689,86.9352,80620.0
2020-04-17 11:20:00,101.22,101.37,101.06,101.29,58120.0,86.9524,87.0813,86.815,87.0125,58120.0
2020-04-17 11:25:00,101.3,101.45,101.03,101.12,31959.0,87.0211,87.15,86.7892,86.8665,31959.0
2020-04-17 11:30:00,101.13,101.52,101.03,101.51,61819.0,86.8751,87.2101,86.7892,87.2015,61819.0
2020-04-17 11:35:00,101.51,101.65,101.33,101.39,83813.0,87.2015,87.3218,87.0469,87.0985,83813.0
2020-04-17 11:40:00,101.41,101.52,101.29,101.38,39843.0,87.1156,87.2101,87.0125,87.0899,39843.0
2020-04-17 11:45:00,101.41,101.6,101.4,101.49,113671.0,87.1156,87.2789,87.107,87.1844,113671.0
2020-04-17 11:50:00,101.45,101.47,101.2,101.28,52501.0,87.15,87.1672,86.9352,87.004,52501.0
2020-04-17 11:55:00,101.3,101.44,101.2,101.44,35415.0,87.0211,87.1414,86.9352,87.1414,35415.0
2020-04-17 12:00:00,101.43,101.49,101.31,101.32,66690.0,87.1328,87.1844,87.0297,87.0383,66690.0
2020-04-17 12:05:00,101.32,101.51,101.28,101.46,62182.0,87.0383,87.2015,87.004,87.1586,62182.0
2020-04-17 12:10:00,101.45,101.74,101.44,101.7,81422.0,87.15,87.3991,87.1414,87.3648,81422.0
2020-04-17 12:15:00,101.72,101.79,101.56,101.63,49780.0,87.3819,87.4421,87.2445,87.3046,49780.0
2020-04-17 12:20:00,101.64,101.68,101.52,101.55,28334.0,87.3132,87.3476,87.2101,87.2359,28334.0
2020-04-17 12:25:00,101.55,101.6,101.49,101.56,45820.0,87.2359,87.2789,87.1844,87.2445,45820.0
2020-04-17 12:30:00,101.56,101.7,101.51,101.59,43275.0,87.2445,87.3648,87.2015,87.2703,43275.0
2020-04-17 12:35:00,101.59,101.74,101.51,101.67,43270.0,87.2703,87.3991,87.2015,87.339,43270.0
2020-04-17 12:40:00,101.65,101.79,101.62,101.74,42886.0,87.3218,87.4421,87.296,87.3991,42886.0
2020-04-17 12:45:00,101.75,101.85,101.68,101.85,67694.0,87.4077,87.4936,87.3476,87.4936,67694.0
2020-04-17 12:50:00,101.85,101.87,101.71,101.82,108574.0,87.4936,87.5108,87.3733,87.4678,108574.0
2020-04-17 12:55:00,101.82,102.1,101.65,102.0,124137.0,87.4678,87.7084,87.3218,87.6225,124137.0
2020-04-17 13:00:00,102.0,102.0,101.69,101.92,49867.0,87.6225,87.6225,87.3562,87.5537,49867.0
2020-04-17 13:05:00,101.92,102.0,101.8,101.94,38657.0,87.5537,87.6225,87.4507,87.5709,38657.0
2020-04-17 13:10:00,101.95,102.04,101.89,101.89,36200.0,87.5795,87.6568,87.528,87.528,36200.0
2020-04-17 13:15:00,101.89,102.24,101.88,102.2,23369.0,87.528,87.8286,87.5194,87.7943,23369.0
2020-04-17 13:20:00,102.2,102.22,101.92,101.94,66776.0,87.7943,87.8115,87.5537,87.5709,66776.0
2020-04-17 13:25:00,101.96,102.04,101.75,101.88,39382.0,87.5881,87.6568,87.4077,87.5194,39382.0
2020-04-17 13:30:00,101.87,101.99,101.84,101.86,43039.0,87.5108,87.6139,87.485,87.5022,43039.0
2020-04-17 13:35:00,101.85,102.04,101.82,102.01,43147.0,87.4936,87.6568,87.4678,87.6311,43147.0
2020-04-17 13:40:00,101.98,102.02,101.94,101.97,31391.0,87.6053,87.6396,87.5709,87.5967,31391.0
2020-04-17 13:45:00,101.96,101.96,101.69,101.71,45230.0,87.5881,87.5881,87.3562,87.3733,45230.0
2020-04-17 13:50:00,101.71,101.87,101.71,101.8,44062.0,87.3733,87.5108,87.3733,87.4507,44062.0
2020-04-17 13:55:00,101.78,101.85,101.6,101.71,65818.0,87.4335,87.4936,87.2789,87.3733,65818.0
2020-04-17 14:00:00,101.7,101.7,101.41,101.41,64660.0,87.3648,87.3648,87.1156,87.1156,64660.0
2020-04-17 14:05:00,101.41,101.55,101.39,101.51,62323.0,87.1156,87.2359,87.0985,87.2015,62323.0
2020-04-17 14:10:00,101.51,101.8,101.48,101.67,67164.0,87.2015,87.4507,87.1758,87.339,67164.0
2020-04-17 14:15:00,101.7,101.78,101.66,101.68,64416.0,87.3648,87.4335,87.3304,87.3476,64416.0
2020-04-17 14:20:00,101.69,101.75,101.67,101.67,55378.0,87.3562,87.4077,87.339,87.339,55378.0
2020-04-17 14:25:00,101.67,101.71,101.59,101.6,41544.0,87.339,87.3733,87.2703,87.2789,41544.0
2020-04-17 14:30:00,101.59,101.6,101.41,101.42,54655.0,87.2703,87.2789,87.1156,87.1242,54655.0
2020-04-17 14:35:00,101.41,101.45,101.29,101.35,71807.0,87.1156,87.15,87.0125,87.0641,71807.0
2020-04-17 14:40:00,101.34,101.75,101.33,101.67,41483.0,87.0555,87.4077,87.0469,87.339,41483.0
2020-04-17 14:45:00,101.67,101.74,101.63,101.74,36184.0,87.339,87.3991,87.3046,87.3991,36184.0
2020-04-17 14:50:00,101.72,101.73,101.54,101.63,40990.0,87.3819,87.3905,87.2273,87.3046,40990.0
2020-04-17 14:55:00,101.64,101.73,101.45,101.48,167068.0,87.3132,87.3905,87.15,87.1758,167068.0
2020-04-17 15:00:00,101.57,101.7,101.52,101.62,100505.0,87.2531,87.3648,87.2101,87.296,100505.0
2020-04-17 15:05:00,101.62,101.69,101.5,101.59,103494.0,87.296,87.3562,87.1929,87.2703,103494.0
2020-04-17 15:10:00,101.59,101.67,101.45,101.49,122382.0,87.2703,87.339,87.15,87.1844,122382.0
2020-04-17 15:15:00,101.49,101.68,101.48,101.66,104463.0,87.1844,87.3476,87.1758,87.3304,104463.0
2020-04-17 15:20:00,101.69,101.97,101.65,101.97,68619.0,87.3562,87.5967,87.3218,87.5967,68619.0
2020-04-17 15:25:00,101.97,102.12,101.97,102.06,49361.0,87.5967,87.7256,87.5967,87.674,49361.0
2020-04-17 15:30:00,102.07,102.42,102.06,102.35,68758.0,87.6826,87.9833,87.674,87.9231,68758.0
2020-04-17 15:35:00,102.35,102.6,102.31,102.54,103961.0,87.9231,88.1379,87.8888,88.0864,103961.0
2020-04-17 15:40:00,102.56,102.7,102.39,102.55,188860.0,88.1035,88.2238,87.9575,88.0949,188860.0
2020-04-17 15:45:00,102.55,102.92,102.55,102.92,214546.0,88.0949,88.4128,88.0949,88.4128,214546.0
2020-04-17 15:50:00,103.0,103.46,102.92,103.45,313408.0,88.4815,88.8767,88.4128,88.8681,313408.0
2020-04-17 15:55:00,103.45,103.54,103.26,103.36,636060.0,88.8681,88.9454,88.7049,88.7908,636060.0
2020-04-20 09:30:00,102.05,102.65,101.77,101.99,156673.0,87.6654,88.1808,87.4249,87.6139,156673.0
2020-04-20 09:35:00,101.83,102.82,101.83,102.71,43463.0,87.4764,88.3269,87.4764,88.2324,43463.0
2020-04-20 09:40:00,102.71,102.86,102.17,102.18,53098.0,88.2324,88.3612,87.7685,87.7771,53098.0
2020-04-20 09:45:00,102.18,102.55,102.14,102.29,36553.0,87.7771,88.0949,87.7427,87.8716,36553.0
2020-04-20 09:50:00,102.26,102.47,102.16,102.35,37027.0,87.8458,88.0262,87.7599,87.9231,37027.0
2020-04-20 09:55:00,102.38,102.4,101.89,102.03,119458.0,87.9489,87.9661,87.528,87.6482,119458.0
2020-04-20 10:00:00,102.04,102.25,101.78,102.15,113616.0,87.6568,87.8372,87.4335,87.7513,113616.0
2020-04-20 10:05:00,102.14,102.59,102.12,102.4,51481.0,87.7427,88.1293,87.7256,87.9661,51481.0
2020-04-20 10:10:00,102.39,102.43,102.23,102.35,48033.0,87.9575,87.9919,87.82,87.9231,48033.0
2020-04-20 10:15:00,102.35,102.36,102.12,102.16,69293.0,87.9231,87.9317,87.7256,87.7599,69293.0
2020-04-20 10:20:00,102.16,102.29,102.02,102.26,31562.0,87.7599,87.8716,87.6396,87.8458,31562.0
2020-04-20 10:25:00,102.26,102.39,102.15,102.15,24643.0,87.8458,87.9575,87.7513,87.7513,24643.0
2020-04-20 10:30:00,102.16,102.38,102.16,102.21,27199.0,87.7599,87.9489,87.7599,87.8029,27199.0
2020-04-20 10:35:00,102.22,102.22,101.83,101.83,44654.0,87.8115,87.8115,87.4764,87.4764,44654.0
2020-04-20 10:40:00,101.81,101.85,101.64,101.78,56911.0,87.4592,87.4936,87.3132,87.4335,56911.0
2020-04-20 10:45:00,101.78,102.0,101.75,101.84,60829.0,87.4335,87.6225,87.4077,87.485,60829.0
2020-04-20 10:50:00,101.85,101.93,101.8,101.89,83955.0,87.4936,87.5623,87.4507,87.528,83955.0
2020-04-20 10:55:00,101.88,102.23,101.85,102.05,82833.0,87.5194,87.82,87.4936,87.6654,82833.0
2020-04-20 11:00:00,102.05,102.45,102.05,102.4,26519.0,87.6654,88.009,87.6654,87.9661,26519.0
2020-04-20 11:05:00,102.43,102.63,102.35,102.39,17076.0,87.9919,88.1637,87.9231,87.9575,17076.0
2020-04-20 11:10:00,102.33,102.46,102.06,102.22,20826.0,87.906,88.0176,87.674,87.8115,20826.0
2020-04-20 11:15:00,102.22,102.3,102.02,102.08,33408.0,87.8115,87.8802,87.6396,87.6912,33408.0
2020-04-20 11:20:00,102.07,102.19,102.02,102.14,36349.0,87.6826,87.7857,87.6396,87.7427,36349.0
2020-04-20 11:25:00,102.14,102.25,102.04,102.18,66489.0,87.7427,87.8372,87.6568,87.7771,66489.0
2020-04-20 11:30:00,102.22,102.33,102.16,102.31,57947.0,87.8115,87.906,87.7599,87.8888,57947.0
2020-04-20 11:35:00,102.3,102.62,102.26,102.59,76519.0,87.8802,88.1551,87.8458,88.1293,76519.0
2020-04-20 11:40:00,102.6,102.7,102.44,102.44,18191.0,88.1379,88.2238,88.0004,88.0004,18191.0
2020-04-20 11:45:00,102.41,102.62,102.41,102.62,13855.0,87.9747,88.1551,87.9747,88.1551,13855.0
2020-04-20 11:50:00,102.6,102.89,102.59,102.79,22283.0,88.1379,88.387,88.1293,88.3011,22283.0
2020-04-20 11:55:00,102.77,102.79,102.61,102.68,13747.0,88.2839,88.3011,88.1465,88.2066,13747.0
2020-04-20 12:00:00,102.68,102.73,102.39,102.41,21760.0,88.2066,88.2496,87.9575,87.9747,21760.0
2020-04-20 12:05:00,102.43,102.48,102.41,102.43,12444.0,87.9919,88.0348,87.9747,87.9919,12444.0
2020-04-20 12:10:00,102.46,102.46,102.35,102.38,19930.0,88.0176,88.0176,87.9231,87.9489,19930.0
2020-04-20 12:15:00,102.38,102.55,102.36,102.41,25414.0,87.9489,88.0949,87.9317,87.9747,25414.0
2020-04-20 12:20:00,102.4,102.49,102.32,102.4,13416.0,87.9661,88.0434,87.8974,87.9661,13416.0
2020-04-20 12:25:00,102.41,102.42,102.23,102.3,18274.0,87.9747,87.9833,87.82,87.8802,18274.0
2020-04-20 12:30:00,102.33,102.63,102.32,102.6,19676.0,87.906,88.1637,87.8974,88.1379,19676.0
2020-04-20 12:35:00,102.62,102.77,102.58,102.73,17937.0,88.1551,88.2839,88.1207,88.2496,17937.0
2020-04-20 12:40:00,102.71,102.77,102.68,102.72,13999.0,88.2324,88.2839,88.2066,88.241,13999.0
2020-04-20 12:45:00,102.71,102.93,102.68,102.91,18632.0,88.2324,88.4214,88.2066,88.4042,18632.0
2020-04-20 12:50:00,102.9,102.91,102.75,102.81,11043.0,88.3956,88.4042,88.2668,88.3183,11043.0
2020-04-20 12:55:00,102.82,103.06,102.81,103.03,39361.0,88.3269,88.5331,88.3183,88.5073,39361.0
2020-04-20 13:00:00,103.03,103.03,102.72,102.75,39376.0,88.5073,88.5073,88.241,88.2668,39376.0
2020-04-20 13:05:00,102.75,102.81,102.71,102.81,22956.0,88.2668,88.3183,88.2324,88.3183,22956.0
2020-04-20 13:10:00,102.83,102.83,102.44,102.44,17143.0,88.3355,88.3355,88.0004,88.0004,17143.0
2020-04-20 13:15:00,102.44,102.49,102.37,102.38,15434.0,88.0004,88.0434,87.9403,87.9489,15434.0
2020-04-20 13:20:00,102.38,102.4,102.24,102.28,17136.0,87.9489,87.9661,87.8286,87.863,17136.0
2020-04-20 13:25:00,102.27,102.39,102.23,102.35,19105.0,87.8544,87.9575,87.82,87.9231,19105.0
2020-04-20 13:30:00,102.34,102.35,102.18,102.31,16937.0,87.9145,87.9231,87.7771,87.8888,16937.0
2020-04-20 13:35:00,102.32,102.33,102.15,102.23,19106.0,87.8974,87.906,87.7513,87.82,19106.0
2020-04-20 13:40:00,102.22,102.32,102.2,102.27,33185.0,87.8115,87.8974,87.7943,87.8544,33185.0
2020-04-20 13:45:00,102.27,102.36,102.21,102.28,13609.0,87.8544,87.9317,87.8029,87.863,13609.0
2020-04-20 13:50:00,102.28,102.37,102.19,102.28,20537.0,87.863,87.9403,87.7857,87.863,20537.0
2020-04-20 13:55:00,102.26,102.3,102.17,102.27,29259.0,87.8458,87.8802,87.7685,87.8544,29259.0
2020-04-20 14:00:00,102.26,102.57,102.26,102.55,32386.0,87.8458,88.1121,87.8458,88.0949,32386.0
2020-04-20 14:05:00,102.56,102.62,102.52,102.6,41637.0,88.1035,88.1551,88.0692,88.1379,41637.0
2020-04-20 14:10:00,102.61,102.67,102.32,102.35,37419.0,88.1465,88.198,87.8974,87.9231,37419.0
2020-04-20 14:15:00,102.36,102.44,102.3,102.34,24712.0,87.9317,88.0004,87.8802,87.9145,24712.0
2020-04-20 14:20:00,102.37,102.38,102.1,102.14,14626.0,87.9403,87.9489,87.7084,87.7427,14626.0
2020-04-20 14:25:00,102.13,102.16,101.91,101.94,20878.0,87.7341,87.7599,87.5452,87.5709,20878.0
2020-04-20 14:30:00,101.94,102.16,101.89,102.12,24741.0,87.5709,87.7599,87.528,87.7256,24741.0
2020-04-20 14:35:00,102.07,102.26,102.01,102.01,20413.0,87.6826,87.8458,87.6311,87.6311,20413.0
2020-04-20 14:40:00,102.06,102.09,101.91,101.92,25935.0,87.674,87.6998,87.5452,87.5537,25935.0
2020-04-20 14:45:00,101.94,102.29,101.89,102.28,42962.0,87.5709,87.8716,87.528,87.863,42962.0
2020-04-20 14:50:00,102.25,102.26,102.0,102.0,42450.0,87.8372,87.8458,87.6225,87.6225,42450.0
2020-04-20 14:55:00,102.0,102.04,101.68,101.72,27630.0,87.6225,87.6568,87.3476,87.3819,27630.0
2020-04-20 15:00:00,101.75,102.21,101.74,102.05,40053.0,87.4077,87.8029,87.3991,87.6654,40053.0
2020-04-20 15:05:00,102.03,102.07,101.8,102.0,26587.0,87.6482,87.6826,87.4507,87.6225,26587.0
2020-04-20 15:10:00,102.01,102.16,101.99,102.07,29358.0,87.6311,87.7599,87.6139,87.6826,29358.0
2020-04-20 15:15:00,102.02,102.14,101.95,101.95,42679.0,87.6396,87.7427,87.5795,87.5795,42679.0
2020-04-20 15:20:00,102.0,102.13,101.84,102.11,37583.0,87.6225,87.7341,87.485,87.717,37583.0
2020-04-20 15:25:00,102.13,102.23,102.01,102.19,31647.0,87.7341,87.82,87.6311,87.7857,31647.0
2020-04-20 15:30:00,102.16,102.32,102.05,102.28,24354.0,87.7599,87.8974,87.6654,87.863,24354.0
2020-04-20 15:35:00,102.28,102.36,102.12,102.13,33412.0,87.863,87.9317,87.7256,87.7341,33412.0
2020-04-20 15:40:00,102.12,102.19,101.98,102.1,36269.0,87.7256,87.7857,87.6053,87.7084,36269.0
2020-04-20 15:45:00,102.12,102.26,102.0,102.24,41006.0,87.7256,87.8458,87.6225,87.8286,41006.0
2020-04-20 15:50:00,102.14,102.24,101.66,101.8,109294.0,87.7427,87.8286,87.3304,87.4507,109294.0
2020-04-20 15:55:00,101.76,101.94,101.52,101.52,186027.0,87.4163,87.5709,87.2101,87.2101,186027.0
2020-04-21 09:30:00,99.56,99.91,98.9,99.36,227068.0,85.5264,85.8271,84.9594,85.3546,227068.0
2020-04-21 09:35:00,99.34,99.47,99.26,99.39,104857.0,85.3374,85.4491,85.2687,85.3804,104857.0
2020-04-21 09:40:00,99.39,99.52,99.29,99.38,50317.0,85.3804,85.492,85.2945,85.3718,50317.0
2020-04-21 09:45:00,99.36,100.09,99.31,99.96,54966.0,85.3546,85.9817,85.3116,85.87,54966.0
2020-04-21 09:50:00,99.94,100.31,99.84,100.26,58307.0,85.8528,86.1707,85.7669,86.1277,58307.0
2020-04-21 09:55:00,100.26,100.68,100.25,100.51,47547.0,86.1277,86.4885,86.1191,86.3425,47547.0
2020-04-21 10:00:00,100.5,100.54,100.12,100.45,48324.0,86.3339,86.3683,86.0075,86.2909,48324.0
2020-04-21 10:05:00,100.49,100.51,100.06,100.06,36963.0,86.3253,86.3425,85.9559,85.9559,36963.0
2020-04-21 10:10:00,100.02,100.15,99.64,99.67,37190.0,85.9216,86.0332,85.5951,85.6209,37190.0
2020-04-21 10:15:00,99.69,99.73,99.32,99.47,33303.0,85.6381,85.6724,85.3202,85.4491,33303.0
2020-04-21 10:20:00,99.47,99.8,99.46,99.79,30522.0,85.4491,85.7326,85.4405,85.724,30522.0
2020-04-21 10:25:00,99.79,99.95,99.6,99.94,27816.0,85.724,85.8614,85.5608,85.8528,27816.0
2020-04-21 10:30:00,99.95,100.06,99.81,99.95,36825.0,85.8614,85.9559,85.7412,85.8614,36825.0
2020-04-21 10:35:00,99.95,99.95,99.47,99.54,31776.0,85.8614,85.8614,85.4491,85.5092,31776.0
2020-04-21 10:40:00,99.52,99.68,99.47,99.6,17596.0,85.492,85.6295,85.4491,85.5608,17596.0
2020-04-21 10:45:00,99.6,99.67,99.46,99.46,24166.0,85.5608,85.6209,85.4405,85.4405,24166.0
2020-04-21 10:50:00,99.46,99.71,99.46,99.64,30590.0,85.4405,85.6553,85.4405,85.5951,30590.0
2020-04-21 10:55:00,99.63,99.72,99.44,99.45,39439.0,85.5865,85.6638,85.4233,85.4319,39439.0
2020-04-21 11:00:00,99.45,99.52,99.35,99.39,59118.0,85.4319,85.492,85.346,85.3804,59118.0
2020-04-21 11:05:00,99.4,99.54,99.33,99.51,34794.0,85.389,85.5092,85.3288,85.4834,34794.0
2020-04-21 11:10:00,99.47,99.56,99.37,99.38,33960.0,85.4491,85.5264,85.3632,85.3718,33960.0
2020-04-21 11:15:00,99.36,99.5,99.34,99.48,108679.0,85.3546,85.4749,85.3374,85.4577,108679.0
2020-04-21 11:20:00,99.49,99.71,99.3,99.32,36379.0,85.4663,85.6553,85.303,85.3202,36379.0
2020-04-21 11:25:00,99.29,99.44,99.0,99.07,40593.0,85.2945,85.4233,85.0453,85.1055,40593.0
2020-04-21 11:30:00,99.12,99.44,98.99,99.0,22759.0,85.1484,85.4233,85.0367,85.0453,22759.0
2020-04-21 11:35:00,98.98,98.98,98.59,98.76,24059.0,85.0282,85.0282,84.6931,84.8392,24059.0
2020-04-21 11:40:00,98.75,98.82,98.63,98.65,20865.0,84.8306,84.8907,84.7275,84.7447,20865.0
2020-04-21 11:45:00,98.66,98.99,98.65,98.95,42659.0,84.7533,85.0367,84.7447,85.0024,42659.0
2020-04-21 11:50:00,98.91,99.1,98.8,99.05,27545.0,84.968,85.1312,84.8735,85.0883,27545.0
2020-04-21 11:55:00,99.02,99.18,98.96,98.97,51060.0,85.0625,85.2,85.011,85.0196,51060.0
2020-04-21 12:00:00,98.98,99.0,98.7,98.76,76734.0,85.0282,85.0453,84.7876,84.8392,76734.0
2020-04-21 12:05:00,98.77,98.89,98.44,98.5,87951.0,84.8478,84.9508,84.5643,84.6158,87951.0
2020-04-21 12:10:00,98.5,98.68,98.34,98.34,70329.0,84.6158,84.7704,84.4784,84.4784,70329.0
2020-04-21 12:15:00,98.36,98.44,98.17,98.26,77356.0,84.4955,84.5643,84.3323,84.4096,77356.0
2020-04-21 12:20:00,98.29,98.36,98.08,98.11,71904.0,84.4354,84.4955,84.255,84.2808,71904.0
2020-04-21 12:25:00,98.11,98.2,98.04,98.05,83492.0,84.2808,84.3581,84.2207,84.2292,83492.0
2020-04-21 12:30:00,98.03,98.05,97.84,97.88,39816.0,84.2121,84.2292,84.0488,84.0832,39816.0
2020-04-21 12:35:00,97.87,98.01,97.67,97.73,40466.0,84.0746,84.1949,83.9028,83.9544,40466.0
2020-04-21 12:40:00,97.77,97.91,97.62,97.67,45863.0,83.9887,84.109,83.8599,83.9028,45863.0
2020-04-21 12:45:00,97.68,97.97,97.65,97.97,39999.0,83.9114,84.1605,83.8856,84.1605,39999.0
2020-04-21 12:50:00,97.98,98.39,97.92,98.37,35766.0,84.1691,84.5213,84.1176,84.5041,35766.0
2020-04-21 12:55:00,98.36,98.38,98.14,98.38,34232.0,84.4955,84.5127,84.3066,84.5127,34232.0
2020-04-21 13:00:00,98.38,98.55,98.32,98.35,31588.0,84.5127,84.6588,84.4612,84.487,31588.0
2020-04-21 13:05:00,98.34,98.47,98.16,98.36,33406.0,84.4784,84.59,84.3237,84.4955,33406.0
2020-04-21 13:10:00,98.34,98.39,98.15,98.17,24120.0,84.4784,84.5213,84.3151,84.3323,24120.0
2020-04-21 13:15:00,98.19,98.39,98.15,98.29,21895.0,84.3495,84.5213,84.3151,84.4354,21895.0
2020-04-21 13:20:00,98.28,98.59,98.25,98.46,26986.0,84.4268,84.6931,84.4011,84.5815,26986.0
2020-04-21 13:25:00,98.48,98.48,98.26,98.33,34366.0,84.5986,84.5986,84.4096,84.4698,34366.0
2020-04-21 13:30:00,98.33,98.45,98.22,98.43,26103.0,84.4698,84.5729,84.3753,84.5557,26103.0
2020-04-21 13:35:00,98.41,98.59,98.31,98.56,23322.0,84.5385,84.6931,84.4526,84.6674,23322.0
2020-04-21 13:40:00,98.55,98.59,98.38,98.55,20457.0,84.6588,84.6931,84.5127,84.6588,20457.0
2020-04-21 13:45:00,98.55,98.59,98.08,98.11,28145.0,84.6588,84.6931,84.255,84.2808,28145.0
2020-04-21 13:50:00,98.12,98.21,98.07,98.15,28977.0,84.2894,84.3667,84.2464,84.3151,28977.0
2020-04-21 13:55:00,98.12,98.15,97.89,97.97,20529.0,84.2894,84.3151,84.0918,84.1605,20529.0
2020-04-21 14:00:00,97.95,98.23,97.86,98.21,20818.0,84.1433,84.3839,84.066,84.3667,20818.0
2020-04-21 14:05:00,98.19,98.38,98.1,98.32,21425.0,84.3495,84.5127,84.2722,84.4612,21425.0
2020-04-21 14:10:00,98.31,98.42,98.24,98.33,23535.0,84.4526,84.5471,84.3925,84.4698,23535.0
2020-04-21 14:15:00,98.34,98.38,98.05,98.1,20710.0,84.4784,84.5127,84.2292,84.2722,20710.0
2020-04-21 14:20:00,98.1,98.58,97.99,98.56,27564.0,84.2722,84.6845,84.1777,84.6674,27564.0
2020-04-21 14:25:00,98.54,98.59,98.27,98.29,24477.0,84.6502,84.6931,84.4182,84.4354,24477.0
2020-04-21 14:30:00,98.3,98.35,98.07,98.13,19171.0,84.444,84.487,84.2464,84.298,19171.0
2020-04-21 14:35:00,98.14,98.22,97.94,98.02,25966.0,84.3066,84.3753,84.1347,84.2035,25966.0
2020-04-21 14:40:00,97.99,97.99,97.74,97.82,27964.0,84.1777,84.1777,83.9629,84.0317,27964.0
2020-04-21 14:45:00,97.84,97.98,97.79,97.92,38570.0,84.0488,84.1691,84.0059,84.1176,38570.0
2020-04-21 14:50:00,97.91,98.18,97.84,98.16,27869.0,84.109,84.3409,84.0488,84.3237,27869.0
2020-04-21 14:55:00,98.12,98.16,97.94,98.01,23266.0,84.2894,84.3237,84.1347,84.1949,23266.0
2020-04-21 15:00:00,98.01,98.21,98.01,98.2,23968.0,84.1949,84.3667,84.1949,84.3581,23968.0
2020-04-21 15:05:00,98.18,98.18,97.68,97.79,27668.0,84.3409,84.3409,83.9114,84.0059,27668.0
2020-04-21 15:10:00,97.83,98.11,97.82,98.11,29649.0,84.0403,84.2808,84.0317,84.2808,29649.0
2020-04-21 15:15:00,98.12,98.35,98.09,98.27,33439.0,84.2894,84.487,84.2636,84.4182,33439.0
2020-04-21 15:20:00,98.24,98.42,98.2,98.23,27877.0,84.3925,84.5471,84.3581,84.3839,27877.0
2020-04-21 15:25:00,98.27,98.37,98.16,98.22,56407.0,84.4182,84.5041,84.3237,84.3753,56407.0
2020-04-21 15:30:00,98.21,98.32,98.0,98.21,44823.0,84.3667,84.4612,84.1863,84.3667,44823.0
2020-04-21 15:35:00,98.2,98.61,98.18,98.42,81531.0,84.3581,84.7103,84.3409,84.5471,81531.0
2020-04-21 15:40:00,98.43,98.46,98.21,98.26,45821.0,84.5557,84.5815,84.3667,84.4096,45821.0
2020-04-21 15:45:00,98.27,98.31,97.76,97.76,89434.0,84.4182,84.4526,83.9801,83.9801,89434.0
2020-04-21 15:50:00,97.68,97.73,97.3,97.43,168076.0,83.9114,83.9544,83.585,83.6966,168076.0
2020-04-21 15:55:00,97.43,97.8,97.43,97.59,208690.0,83.6966,84.0145,83.6966,83.8341,208690.0
2020-04-22 09:30:00,98.57,98.59,97.12,97.32,314846.0,84.6759,84.6931,83.4303,83.6021,314846.0
2020-04-22 09:35:00,97.32,97.38,95.67,95.73,273069.0,83.6021,83.6537,82.1847,82.2363,273069.0
2020-04-22 09:40:00,95.78,95.99,94.63,94.71,273117.0,82.2792,82.4596,81.2913,81.36,273117.0
2020-04-22 09:45:00,94.73,94.77,93.72,93.93,258318.0,81.3772,81.4116,80.5096,80.69,258318.0
2020-04-22 09:50:00,93.96,94.28,93.75,94.19,165405.0,80.7158,80.9906,80.5354,80.9133,165405.0
2020-04-22 09:55:00,94.24,95.0,94.16,94.85,188046.0,80.9563,81.6092,80.8876,81.4803,188046.0
2020-04-22 10:00:00,94.86,95.17,94.72,94.84,135436.0,81.4889,81.7552,81.3686,81.4717,135436.0
2020-04-22 10:05:00,94.83,95.32,94.83,95.19,82735.0,81.4631,81.8841,81.4631,81.7724,82735.0
2020-04-22 10:10:00,95.21,95.56,95.11,95.18,92368.0,81.7896,82.0902,81.7037,81.7638,92368.0
2020-04-22 10:15:00,95.16,95.64,95.14,95.6,101690.0,81.7466,82.1589,81.7294,82.1246,101690.0
2020-04-22 10:20:00,95.6,96.01,95.59,95.97,60217.0,82.1246,82.4768,82.116,82.4424,60217.0
2020-04-22 10:25:00,96.0,96.2,95.91,95.94,136442.0,82.4682,82.64,82.3909,82.4167,136442.0
2020-04-22 10:30:00,95.97,96.0,95.76,95.76,78915.0,82.4424,82.4682,82.262,82.262,78915.0
2020-04-22 10:35:00,95.78,95.94,95.71,95.72,173694.0,82.2792,82.4167,82.2191,82.2277,173694.0
2020-04-22 10:40:00,95.74,95.94,95.71,95.8,103337.0,82.2449,82.4167,82.2191,82.2964,103337.0
2020-04-22 10:45:00,95.8,96.01,95.58,95.89,68875.0,82.2964,82.4768,82.1074,82.3737,68875.0
2020-04-22 10:50:00,95.89,95.99,95.43,95.63,55693.0,82.3737,82.4596,81.9785,82.1504,55693.0
2020-04-22 10:55:00,95.64,95.8,95.61,95.69,47283.0,82.1589,82.2964,82.1332,82.2019,47283.0
2020-04-22 11:00:00,95.7,95.92,95.46,95.83,62731.0,82.2105,82.3995,82.0043,82.3222,62731.0
2020-04-22 11:05:00,95.82,96.04,95.75,95.79,36567.0,82.3136,82.5026,82.2534,82.2878,36567.0
2020-04-22 11:10:00,95.83,96.28,95.77,96.22,107368.0,82.3222,82.7087,82.2706,82.6572,107368.0
2020-04-22 11:15:00,96.25,96.58,96.24,96.51,81388.0,82.683,82.9665,82.6744,82.9063,81388.0
2020-04-22 11:20:00,96.52,96.63,96.47,96.56,59190.0,82.9149,83.0094,82.872,82.9493,59190.0
2020-04-22 11:25:00,96.57,96.76,96.32,96.37,55484.0,82.9579,83.1211,82.7431,82.7861,55484.0
2020-04-22 11:30:00,96.37,96.41,96.08,96.14,79554.0,82.7861,82.8204,82.5369,82.5885,79554.0
2020-04-22 11:35:00,96.14,96.14,95.81,95.97,53614.0,82.5885,82.5885,82.305,82.4424,53614.0
2020-04-22 11:40:00,95.95,96.41,95.91,96.35,46810.0,82.4253,82.8204,82.3909,82.7689,46810.0
2020-04-22 11:45:00,96.37,96.41,96.3,96.36,31579.0,82.7861,82.8204,82.7259,82.7775,31579.0
2020-04-22 11:50:00,96.34,96.38,96.22,96.26,37389.0,82.7603,82.7946,82.6572,82.6916,37389.0
2020-04-22 11:55:00,96.27,96.29,96.1,96.26,115878.0,82.7001,82.7173,82.5541,82.6916,115878.0
2020-04-22 12:00:00,96.26,96.76,96.25,96.65,32077.0,82.6916,83.1211,82.683,83.0266,32077.0
2020-04-22 12:05:00,96.64,96.67,96.35,96.4,29885.0,83.018,83.0438,82.7689,82.8118,29885.0
2020-04-22 12:10:00,96.4,96.55,96.28,96.54,82922.0,82.8118,82.9407,82.7087,82.9321,82922.0
2020-04-22 12:15:00,96.54,96.8,96.5,96.79,41884.0,82.9321,83.1554,82.8977,83.1468,41884.0
2020-04-22 12:20:00,96.78,96.79,96.38,96.49,52485.0,83.1383,83.1468,82.7946,82.8891,52485.0
2020-04-22 12:25:00,96.5,96.9,96.49,96.85,26691.0,82.8977,83.2413,82.8891,83.1984,26691.0
2020-04-22 12:30:00,96.86,96.86,96.68,96.72,26523.0,83.207,83.207,83.0524,83.0867,26523.0
2020-04-22 12:35:00,96.71,96.72,96.6,96.72,26616.0,83.0781,83.0867,82.9836,83.0867,26616.0
2020-04-22 12:40:00,96.71,96.8,96.55,96.55,27647.0,83.0781,83.1554,82.9407,82.9407,27647.0
2020-04-22 12:45:00,96.54,96.56,96.22,96.28,32830.0,82.9321,82.9493,82.6572,82.7087,32830.0
2020-04-22 12:50:00,96.28,96.32,96.14,96.27,30077.0,82.7087,82.7431,82.5885,82.7001,30077.0
2020-04-22 12:55:00,96.28,96.29,96.03,96.06,47443.0,82.7087,82.7173,82.494,82.5197,47443.0
2020-04-22 13:00:00,96.07,96.23,96.05,96.14,44849.0,82.5283,82.6658,82.5112,82.5885,44849.0
2020-04-22 13:05:00,96.15,96.26,96.1,96.2,25327.0,82.5971,82.6916,82.5541,82.64,25327.0
2020-04-22 13:10:00,96.21,96.38,96.19,96.38,19568.0,82.6486,82.7946,82.6314,82.7946,19568.0
2020-04-22 13:15:00,96.38,96.57,96.31,96.57,42336.0,82.7946,82.9579,82.7345,82.9579,42336.0
2020-04-22 13:20:00,96.56,96.77,96.55,96.72,19550.0,82.9493,83.1297,82.9407,83.0867,19550.0
2020-04-22 13:25:00,96.73,96.93,96.71,96.91,20131.0,83.0953,83.2671,83.0781,83.2499,20131.0
2020-04-22 13:30:00,96.92,96.97,96.67,96.7,127177.0,83.2585,83.3015,83.0438,83.0695,127177.0
2020-04-22 13:35:00,96.71,96.89,96.67,96.7,12959.0,83.0781,83.2328,83.0438,83.0695,12959.0
2020-04-22 13:40:00,96.7,96.87,96.7,96.75,25712.0,83.0695,83.2156,83.0695,83.1125,25712.0
2020-04-22 13:45:00,96.75,96.8,96.65,96.68,24876.0,83.1125,83.1554,83.0266,83.0524,24876.0
2020-04-22 13:50:00,96.68,96.81,96.66,96.72,15271.0,83.0524,83.164,83.0352,83.0867,15271.0
2020-04-22 13:55:00,96.7,96.75,96.6,96.66,17769.0,83.0695,83.1125,82.9836,83.0352,17769.0
2020-04-22 14:00:00,96.69,96.93,96.69,96.84,40098.0,83.0609,83.2671,83.0609,83.1898,40098.0
2020-04-22 14:05:00,96.86,96.92,96.71,96.77,45330.0,83.207,83.2585,83.0781,83.1297,45330.0
2020-04-22 14:10:00,96.78,96.81,96.54,96.58,51108.0,83.1383,83.164,82.9321,82.9665,51108.0
2020-04-22 14:15:00,96.57,96.59,96.47,96.49,94779.0,82.9579,82.975,82.872,82.8891,94779.0
2020-04-22 14:20:00,96.49,96.61,96.45,96.52,27264.0,82.8891,82.9922,82.8548,82.9149,27264.0
2020-04-22 14:25:00,96.52,96.52,96.23,96.23,45614.0,82.9149,82.9149,82.6658,82.6658,45614.0
2020-04-22 14:30:00,96.25,96.47,96.23,96.46,43907.0,82.683,82.872,82.6658,82.8634,43907.0
2020-04-22 14:35:00,96.45,96.56,96.35,96.38,20058.0,82.8548,82.9493,82.7689,82.7946,20058.0
2020-04-22 14:40:00,96.37,96.47,96.29,96.34,32262.0,82.7861,82.872,82.7173,82.7603,32262.0
2020-04-22 14:45:00,96.35,96.43,96.3,96.39,23825.0,82.7689,82.8376,82.7259,82.8032,23825.0
2020-04-22 14:50:00,96.39,96.51,96.35,96.37,27802.0,82.8032,82.9063,82.7689,82.7861,27802.0
2020-04-22 14:55:00,96.35,96.44,96.32,96.42,30210.0,82.7689,82.8462,82.7431,82.829,30210.0
2020-04-22 15:00:00,96.43,96.49,96.32,96.48,29011.0,82.8376,82.8891,82.7431,82.8805,29011.0
2020-04-22 15:05:00,96.48,96.48,96.34,96.37,35777.0,82.8805,82.8805,82.7603,82.7861,35777.0
2020-04-22 15:10:00,96.38,96.41,96.35,96.36,31989.0,82.7946,82.8204,82.7689,82.7775,31989.0
2020-04-22 15:15:00,96.36,96.37,96.23,96.36,52149.0,82.7775,82.7861,82.6658,82.7775,52149.0
2020-04-22 15:20:00,96.37,96.51,96.35,96.39,38278.0,82.7861,82.9063,82.7689,82.8032,38278.0
2020-04-22 15:25:00,96.4,96.44,96.35,96.37,43429.0,82.8118,82.8462,82.7689,82.7861,43429.0
2020-04-22 15:30:00,96.36,96.55,96.36,96.44,38419.0,82.7775,82.9407,82.7775,82.8462,38419.0
2020-04-22 15:35:00,96.44,96.68,96.44,96.64,61348.0,82.8462,83.0524,82.8462,83.018,61348.0
2020-04-22 15:40:00,96.64,96.71,96.62,96.68,63853.0,83.018,83.0781,83.0008,83.0524,63853.0
2020-04-22 15:45:00,96.67,96.67,96.45,96.66,65808.0,83.0438,83.0438,82.8548,83.0352,65808.0
2020-04-22 15:50:00,96.7,96.81,96.32,96.58,155733.0,83.0695,83.164,82.7431,82.9665,155733.0
2020-04-22 15:55:00,96.59,96.61,95.98,96.04,426243.0,82.975,82.9922,82.451,82.5026,426243.0
2020-04-23 09:30:00,96.5,96.99,96.42,96.94,132948.0,82.8977,83.3187,82.829,83.2757,132948.0
2020-04-23 09:35:00,96.93,97.44,96.89,97.19,52497.0,83.2671,83.7052,83.2328,83.4905,52497.0
2020-04-23 09:40:00,97.19,97.4,96.96,96.98,117387.0,83.4905,83.6709,83.2929,83.3101,117387.0
2020-04-23 09:45:00,97.0,97.16,96.4,96.51,137582.0,83.3272,83.4647,82.8118,82.9063,137582.0
2020-04-23 09:50:00,96.51,96.56,96.39,96.45,75810.0,82.9063,82.9493,82.8032,82.8548,75810.0
2020-04-23 09:55:00,96.45,96.53,96.21,96.53,152506.0,82.8548,82.9235,82.6486,82.9235,152506.0
2020-04-23 10:00:00,96.52,96.65,96.25,96.25,69671.0,82.9149,83.0266,82.683,82.683,69671.0
2020-04-23 10:05:00,96.26,96.61,96.25,96.3,99931.0,82.6916,82.9922,82.683,82.7259,99931.0
2020-04-23 10:10:00,96.31,96.34,96.09,96.14,72193.0,82.7345,82.7603,82.5455,82.5885,72193.0
2020-04-23 10:15:00,96.12,96.32,95.94,96.32,64542.0,82.5713,82.7431,82.4167,82.7431,64542.0
2020-04-23 10:20:00,96.32,96.42,96.08,96.41,60849.0,82.7431,82.829,82.5369,82.8204,60849.0
2020-04-23 10:25:00,96.4,96.74,96.3,96.73,66617.0,82.8118,83.1039,82.7259,83.0953,66617.0
2020-04-23 10:30:00,96.75,96.9,96.64,96.88,67606.0,83.1125,83.2413,83.018,83.2242,67606.0
2020-04-23 10:35:00,96.87,97.04,96.76,97.04,50472.0,83.2156,83.3616,83.1211,83.3616,50472.0
2020-04-23 10:40:00,97.06,97.33,97.05,97.33,32255.0,83.3788,83.6107,83.3702,83.6107,32255.0
2020-04-23 10:45:00,97.3,97.31,97.03,97.03,33778.0,83.585,83.5936,83.353,83.353,33778.0
2020-04-23 10:50:00,97.07,97.2,96.91,97.03,94195.0,83.3874,83.4991,83.2499,83.353,94195.0
2020-04-23 10:55:00,97.05,97.12,96.92,96.95,50280.0,83.3702,83.4303,83.2585,83.2843,50280.0
2020-04-23 11:00:00,96.97,97.03,96.89,96.98,33379.0,83.3015,83.353,83.2328,83.3101,33379.0
2020-04-23 11:05:00,96.98,97.02,96.94,97.01,22517.0,83.3101,83.3444,83.2757,83.3358,22517.0
2020-04-23 11:10:00,97.0,97.14,96.92,96.93,37704.0,83.3272,83.4475,83.2585,83.2671,37704.0
2020-04-23 11:15:00,96.94,97.03,96.93,97.0,64825.0,83.2757,83.353,83.2671,83.3272,64825.0
2020-04-23 11:20:00,97.0,97.1,96.9,96.99,25362.0,83.3272,83.4132,83.2413,83.3187,25362.0
2020-04-23 11:25:00,97.0,97.24,97.0,97.12,21000.0,83.3272,83.5334,83.3272,83.4303,21000.0
2020-04-23 11:30:00,97.13,97.13,96.82,96.94,17582.0,83.4389,83.4389,83.1726,83.2757,17582.0
2020-04-23 11:35:00,96.94,97.0,96.85,96.88,29727.0,83.2757,83.3272,83.1984,83.2242,29727.0
2020-04-23 11:40:00,96.88,97.03,96.86,96.97,18833.0,83.2242,83.353,83.207,83.3015,18833.0
2020-04-23 11:45:00,96.97,96.99,96.77,96.81,42455.0,83.3015,83.3187,83.1297,83.164,42455.0
2020-04-23 11:50:00,96.81,96.88,96.75,96.79,40355.0,83.164,83.2242,83.1125,83.1468,40355.0
2020-04-23 11:55:00,96.8,96.86,96.75,96.79,37281.0,83.1554,83.207,83.1125,83.1468,37281.0
2020-04-23 12:00:00,96.77,96.8,96.63,96.7,75841.0,83.1297,83.1554,83.0094,83.0695,75841.0
2020-04-23 12:05:00,96.7,96.76,96.57,96.63,65030.0,83.0695,83.1211,82.9579,83.0094,65030.0
2020-04-23 12:10:00,96.63,96.63,96.43,96.45,49849.0,83.0094,83.0094,82.8376,82.8548,49849.0
2020-04-23 12:15:00,96.45,96.54,96.38,96.38,52429.0,82.8548,82.9321,82.7946,82.7946,52429.0
2020-04-23 12:20:00,96.37,96.39,96.24,96.39,88637.0,82.7861,82.8032,82.6744,82.8032,88637.0
2020-04-23 12:25:00,96.37,96.65,96.28,96.62,43492.0,82.7861,83.0266,82.7087,83.0008,43492.0
2020-04-23 12:30:00,96.63,96.7,96.6,96.67,22471.0,83.0094,83.0695,82.9836,83.0438,22471.0
2020-04-23 12:35:00,96.67,96.89,96.63,96.83,20357.0,83.0438,83.2328,83.0094,83.1812,20357.0
2020-04-23 12:40:00,96.86,96.96,96.26,96.38,45714.0,83.207,83.2929,82.6916,82.7946,45714.0
2020-04-23 12:45:00,96.39,96.58,95.74,96.32,89501.0,82.8032,82.9665,82.2449,82.7431,89501.0
2020-04-23 12:50:00,96.3,96.5,96.07,96.39,69648.0,82.7259,82.8977,82.5283,82.8032,69648.0
2020-04-23 12:55:00,96.38,96.67,96.37,96.56,40273.0,82.7946,83.0438,82.7861,82.9493,40273.0
2020-04-23 13:00:00,96.62,96.85,96.49,96.8,49724.0,83.0008,83.1984,82.8891,83.1554,49724.0
2020-04-23 13:05:00,96.85,96.85,96.62,96.73,35554.0,83.1984,83.1984,83.0008,83.0953,35554.0
2020-04-23 13:10:00,96.75,96.85,96.73,96.82,13449.0,83.1125,83.1984,83.0953,83.1726,13449.0
2020-04-23 13:15:00,96.81,96.83,96.57,96.58,12657.0,83.164,83.1812,82.9579,82.9665,12657.0
2020-04-23 13:20:00,96.56,96.56,96.29,96.45,24945.0,82.9493,82.9493,82.7173,82.8548,24945.0
2020-04-23 13:25:00,96.44,96.44,96.26,96.32,52997.0,82.8462,82.8462,82.6916,82.7431,52997.0
2020-04-23 13:30:00,96.32,96.38,96.28,96.35,55673.0,82.7431,82.7946,82.7087,82.7689,55673.0
2020-04-23 13:35:00,96.39,96.49,96.23,96.23,27982.0,82.8032,82.8891,82.6658,82.6658,27982.0
2020-04-23 13:40:00,96.26,96.29,96.03,96.06,27216.0,82.6916,82.7173,82.494,82.5197,27216.0
2020-04-23 13:45:00,96.06,96.25,95.93,95.93,27615.0,82.5197,82.683,82.4081,82.4081,27615.0
2020-04-23 13:50:00,95.96,96.03,95.91,95.96,36353.0,82.4338,82.494,82.3909,82.4338,36353.0
2020-04-23 13:55:00,95.97,96.25,95.92,96.21,25821.0,82.4424,82.683,82.3995,82.6486,25821.0
2020-04-23 14:00:00,96.22,96.32,96.13,96.26,27591.0,82.6572,82.7431,82.5799,82.6916,27591.0
2020-04-23 14:05:00,96.24,96.29,96.08,96.08,19739.0,82.6744,82.7173,82.5369,82.5369,19739.0
2020-04-23 14:10:00,96.09,96.23,95.91,96.22,32705.0,82.5455,82.6658,82.3909,82.6572,32705.0
2020-04-23 14:15:00,96.2,96.46,96.2,96.39,38220.0,82.64,82.8634,82.64,82.8032,38220.0
2020-04-23 14:20:00,96.38,96.44,96.15,96.44,51267.0,82.7946,82.8462,82.5971,82.8462,51267.0
2020-04-23 14:25:00,96.45,96.46,96.34,96.39,25259.0,82.8548,82.8634,82.7603,82.8032,25259.0
2020-04-23 14:30:00,96.39,96.46,96.34,96.34,33047.0,82.8032,82.8634,82.7603,82.7603,33047.0
2020-04-23 14:35:00,96.37,96.45,96.29,96.31,21134.0,82.7861,82.8548,82.7173,82.7345,21134.0
2020-04-23 14:40:00,96.32,96.49,96.32,96.39,26382.0,82.7431,82.8891,82.7431,82.8032,26382.0
2020-04-23 14:45:00,96.39,96.48,96.3,96.43,28757.0,82.8032,82.8805,82.7259,82.8376,28757.0
2020-04-23 14:50:00,96.41,96.81,96.35,96.8,24810.0,82.8204,83.164,82.7689,83.1554,24810.0
2020-04-23 14:55:00,96.82,96.93,96.8,96.89,21919.0,83.1726,83.2671,83.1554,83.2328,21919.0
2020-04-23 15:00:00,96.89,97.03,96.83,96.96,34536.0,83.2328,83.353,83.1812,83.2929,34536.0
2020-04-23 15:05:00,96.97,96.97,96.79,96.8,33923.0,83.3015,83.3015,83.1468,83.1554,33923.0
2020-04-23 15:10:00,96.81,96.81,96.47,96.56,37029.0,83.164,83.164,82.872,82.9493,37029.0
2020-04-23 15:15:00,96.53,96.63,96.35,96.35,45686.0,82.9235,83.0094,82.7689,82.7689,45686.0
2020-04-23 15:20:00,96.36,96.36,96.21,96.34,45310.0,82.7775,82.7775,82.6486,82.7603,45310.0
2020-04-23 15:25:00,96.32,96.32,96.13,96.16,51494.0,82.7431,82.7431,82.5799,82.6057,51494.0
2020-04-23 15:30:00,96.13,96.46,96.0,96.32,78257.0,82.5799,82.8634,82.4682,82.7431,78257.0
2020-04-23 15:35:00,96.31,96.37,96.12,96.19,62109.0,82.7345,82.7861,82.5713,82.6314,62109.0
2020-04-23 15:40:00,96.2,96.3,96.02,96.04,81061.0,82.64,82.7259,82.4854,82.5026,81061.0
2020-04-23 15:45:00,96.05,96.23,96.02,96.23,83304.0,82.5112,82.6658,82.4854,82.6658,83304.0
2020-04-23 15:50:00,96.18,96.2,95.78,95.92,148851.0,82.6228,82.64,82.2792,82.3995,148851.0
2020-04-23 15:55:00,95.91,96.05,95.75,95.84,221135.0,82.3909,82.5112,82.2534,82.3308,221135.0
2020-04-24 09:30:00,97.6,97.6,96.54,97.08,137840.0,83.8427,83.8427,82.9321,83.396,137840.0
2020-04-24 09:35:00,97.1,97.54,97.08,97.48,92140.0,83.4132,83.7911,83.396,83.7396,92140.0
2020-04-24 09:40:00,97.42,97.46,97.19,97.19,63575.0,83.688,83.7224,83.4905,83.4905,63575.0
2020-04-24 09:45:00,97.19,97.25,96.71,96.83,103416.0,83.4905,83.542,83.0781,83.1812,103416.0
2020-04-24 09:50:00,96.83,96.99,96.81,96.89,63755.0,83.1812,83.3187,83.164,83.2328,63755.0
2020-04-24 09:55:00,96.87,96.91,96.57,96.57,49387.0,83.2156,83.2499,82.9579,82.9579,49387.0
2020-04-24 10:00:00,96.69,96.94,96.64,96.68,20468.0,83.0609,83.2757,83.018,83.0524,20468.0
2020-04-24 10:05:00,96.72,96.92,96.51,96.55,33033.0,83.0867,83.2585,82.9063,82.9407,33033.0
2020-04-24 10:10:00,96.54,96.7,96.5,96.65,58306.0,82.9321,83.0695,82.8977,83.0266,58306.0
2020-04-24 10:15:00,96.63,97.05,96.61,97.02,27933.0,83.0094,83.3702,82.9922,83.3444,27933.0
2020-04-24 10:20:00,96.95,97.01,96.68,96.72,31749.0,83.2843,83.3358,83.0524,83.0867,31749.0
2020-04-24 10:25:00,96.7,96.74,96.52,96.6,37638.0,83.0695,83.1039,82.9149,82.9836,37638.0
2020-04-24 10:30:00,96.61,96.77,96.55,96.72,31890.0,82.9922,83.1297,82.9407,83.0867,31890.0
2020-04-24 10:35:00,96.7,97.0,96.7,96.95,25894.0,83.0695,83.3272,83.0695,83.2843,25894.0
2020-04-24 10:40:00,96.99,97.15,96.93,97.15,27228.0,83.3187,83.4561,83.2671,83.4561,27228.0
2020-04-24 10:45:00,97.15,97.16,96.89,96.95,47127.0,83.4561,83.4647,83.2328,83.2843,47127.0
2020-04-24 10:50:00,96.98,97.16,96.96,97.12,22525.0,83.3101,83.4647,83.2929,83.4303,22525.0
2020-04-24 10:55:00,97.13,97.18,97.02,97.11,20145.0,83.4389,83.4819,83.3444,83.4217,20145.0
2020-04-24 11:00:00,97.09,97.18,96.9,96.99,38459.0,83.4046,83.4819,83.2413,83.3187,38459.0
2020-04-24 11:05:00,96.99,97.13,96.93,97.02,26547.0,83.3187,83.4389,83.2671,83.3444,26547.0
2020-04-24 11:10:00,97.02,97.08,96.91,97.03,31841.0,83.3444,83.396,83.2499,83.353,31841.0
2020-04-24 11:15:00,97.06,97.24,97.02,97.18,19387.0,83.3788,83.5334,83.3444,83.4819,19387.0
2020-04-24 11:20:00,97.18,97.44,97.16,97.32,28077.0,83.4819,83.7052,83.4647,83.6021,28077.0
2020-04-24 11:25:00,97.32,97.44,97.29,97.41,32818.0,83.6021,83.7052,83.5764,83.6795,32818.0
2020-04-24 11:30:00,97.41,97.47,97.22,97.4,21961.0,83.6795,83.731,83.5162,83.6709,21961.0
2020-04-24 11:35:00,97.42,97.59,97.42,97.57,23746.0,83.688,83.8341,83.688,83.8169,23746.0
2020-04-24 11:40:00,97.56,97.64,97.47,97.59,28955.0,83.8083,83.877,83.731,83.8341,28955.0
2020-04-24 11:45:00,97.59,97.77,97.57,97.76,21425.0,83.8341,83.9887,83.8169,83.9801,21425.0
2020-04-24 11:50:00,97.76,97.85,97.73,97.79,25770.0,83.9801,84.0574,83.9544,84.0059,25770.0
2020-04-24 11:55:00,97.78,97.78,97.58,97.76,38709.0,83.9973,83.9973,83.8255,83.9801,38709.0
2020-04-24 12:00:00,97.75,97.76,97.56,97.73,23883.0,83.9715,83.9801,83.8083,83.9544,23883.0
2020-04-24 12:05:00,97.75,97.8,97.65,97.69,21450.0,83.9715,84.0145,83.8856,83.92,21450.0
2020-04-24 12:10:00,97.69,97.69,97.56,97.57,15945.0,83.92,83.92,83.8083,83.8169,15945.0
2020-04-24 12:15:00,97.58,97.77,97.5,97.73,24096.0,83.8255,83.9887,83.7568,83.9544,24096.0
2020-04-24 12:20:00,97.75,97.75,97.58,97.7,11055.0,83.9715,83.9715,83.8255,83.9286,11055.0
2020-04-24 12:25:00,97.72,97.78,97.61,97.78,13153.0,83.9458,83.9973,83.8513,83.9973,13153.0
2020-04-24 12:30:00,97.77,97.81,97.7,97.7,9697.0,83.9887,84.0231,83.9286,83.9286,9697.0
2020-04-24 12:35:00,97.69,97.88,97.67,97.88,24117.0,83.92,84.0832,83.9028,84.0832,24117.0
2020-04-24 12:40:00,97.86,97.99,97.83,97.97,33145.0,84.066,84.1777,84.0403,84.1605,33145.0
2020-04-24 12:45:00,97.98,98.03,97.93,97.95,48470.0,84.1691,84.2121,84.1262,84.1433,48470.0
2020-04-24 12:50:00,97.97,98.0,97.7,97.75,26066.0,84.1605,84.1863,83.9286,83.9715,26066.0
2020-04-24 12:55:00,97.75,97.82,97.72,97.73,11510.0,83.9715,84.0317,83.9458,83.9544,11510.0
2020-04-24 13:00:00,97.73,97.78,97.68,97.76,13634.0,83.9544,83.9973,83.9114,83.9801,13634.0
2020-04-24 13:05:00,97.77,97.87,97.75,97.86,18342.0,83.9887,84.0746,83.9715,84.066,18342.0
2020-04-24 13:10:00,97.83,97.84,97.74,97.8,22134.0,84.0403,84.0488,83.9629,84.0145,22134.0
2020-04-24 13:15:00,97.8,97.84,97.75,97.79,15606.0,84.0145,84.0488,83.9715,84.0059,15606.0
2020-04-24 13:20:00,97.8,97.82,97.7,97.78,17597.0,84.0145,84.0317,83.9286,83.9973,17597.0
2020-04-24 13:25:00,97.78,97.81,97.7,97.7,23368.0,83.9973,84.0231,83.9286,83.9286,23368.0
2020-04-24 13:30:00,97.7,97.71,97.56,97.59,27634.0,83.9286,83.9372,83.8083,83.8341,27634.0
2020-04-24 13:35:00,97.59,97.81,97.58,97.8,15582.0,83.8341,84.0231,83.8255,84.0145,15582.0
2020-04-24 13:40:00,97.8,98.11,97.79,98.09,42206.0,84.0145,84.2808,84.0059,84.2636,42206.0
2020-04-24 13:45:00,98.09,98.22,98.09,98.16,26995.0,84.2636,84.3753,84.2636,84.3237,26995.0
2020-04-24 13:50:00,98.16,98.44,98.16,98.33,41862.0,84.3237,84.5643,84.3237,84.4698,41862.0
2020-04-24 13:55:00,98.34,98.63,98.31,98.62,33447.0,84.4784,84.7275,84.4526,84.7189,33447.0
2020-04-24 14:00:00,98.63,98.71,98.46,98.59,24672.0,84.7275,84.7962,84.5815,84.6931,24672.0
2020-04-24 14:05:00,98.6,98.78,98.49,98.77,38902.0,84.7017,84.8563,84.6072,84.8478,38902.0
2020-04-24 14:10:00,98.78,98.89,98.76,98.86,41680.0,84.8563,84.9508,84.8392,84.9251,41680.0
2020-04-24 14:15:00,98.86,98.92,98.8,98.89,33985.0,84.9251,84.9766,84.8735,84.9508,33985.0
2020-04-24 14:20:00,98.9,98.97,98.79,98.82,29528.0,84.9594,85.0196,84.8649,84.8907,29528.0
2020-04-24 14:25:00,98.8,98.83,98.62,98.66,40459.0,84.8735,84.8993,84.7189,84.7533,40459.0
2020-04-24 14:30:00,98.64,98.64,98.56,98.59,34561.0,84.7361,84.7361,84.6674,84.6931,34561.0
2020-04-24 14:35:00,98.59,98.95,98.59,98.95,56059.0,84.6931,85.0024,84.6931,85.0024,56059.0
2020-04-24 14:40:00,98.94,99.03,98.91,98.98,64761.0,84.9938,85.0711,84.968,85.0282,64761.0
2020-04-24 14:45:00,98.97,99.13,98.96,99.04,31955.0,85.0196,85.157,85.011,85.0797,31955.0
2020-04-24 14:50:00,99.05,99.07,98.78,98.86,63148.0,85.0883,85.1055,84.8563,84.9251,63148.0
2020-04-24 14:55:00,98.85,98.91,98.81,98.82,39432.0,84.9165,84.968,84.8821,84.8907,39432.0
2020-04-24 15:00:00,98.83,98.88,98.72,98.79,47769.0,84.8993,84.9423,84.8048,84.8649,47769.0
2020-04-24 15:05:00,98.8,99.03,98.78,99.0,56425.0,84.8735,85.0711,84.8563,85.0453,56425.0
2020-04-24 15:10:00,99.01,99.03,98.81,98.94,77847.0,85.0539,85.0711,84.8821,84.9938,77847.0
2020-04-24 15:15:00,98.93,99.07,98.85,99.0,35859.0,84.9852,85.1055,84.9165,85.0453,35859.0
2020-04-24 15:20:00,98.98,99.13,98.9,99.13,48038.0,85.0282,85.157,84.9594,85.157,48038.0
2020-04-24 15:25:00,99.12,99.22,99.05,99.17,46113.0,85.1484,85.2343,85.0883,85.1914,46113.0
2020-04-24 15:30:00,99.16,99.28,99.14,99.25,56202.0,85.1828,85.2859,85.1656,85.2601,56202.0
2020-04-24 15:35:00,99.24,99.34,99.15,99.27,56491.0,85.2515,85.3374,85.1742,85.2773,56491.0
2020-04-24 15:40:00,99.28,99.49,99.28,99.42,50749.0,85.2859,85.4663,85.2859,85.4061,50749.0
2020-04-24 15:45:00,99.4,99.51,99.35,99.48,71529.0,85.389,85.4834,85.346,85.4577,71529.0
2020-04-24 15:50:00,99.48,99.53,98.85,99.12,115250.0,85.4577,85.5006,84.9165,85.1484,115250.0
2020-04-24 15:55:00,99.13,99.31,99.01,99.29,172478.0,85.157,85.3116,85.0539,85.2945,172478.0
2020-04-27 09:30:00,100.03,100.35,99.83,99.92,109249.0,85.9302,86.205,85.7583,85.8357,109249.0
2020-04-27 09:35:00,100.04,100.21,99.97,100.05,21353.0,85.9387,86.0848,85.8786,85.9473,21353.0
2020-04-27 09:40:00,100.05,100.1,99.79,99.84,37348.0,85.9473,85.9903,85.724,85.7669,37348.0
2020-04-27 09:45:00,99.79,99.81,99.43,99.55,32668.0,85.724,85.7412,85.4147,85.5178,32668.0
2020-04-27 09:50:00,99.55,99.64,99.29,99.34,76361.0,85.5178,85.5951,85.2945,85.3374,76361.0
2020-04-27 09:55:00,99.37,99.56,99.25,99.38,39087.0,85.3632,85.5264,85.2601,85.3718,39087.0
2020-04-27 10:00:00,99.36,99.71,99.32,99.57,43757.0,85.3546,85.6553,85.3202,85.535,43757.0
2020-04-27 10:05:00,99.54,99.66,99.48,99.56,27799.0,85.5092,85.6123,85.4577,85.5264,27799.0
2020-04-27 10:10:00,99.57,99.65,99.48,99.63,23568.0,85.535,85.6037,85.4577,85.5865,23568.0
2020-04-27 10:15:00,99.64,99.66,99.42,99.58,21692.0,85.5951,85.6123,85.4061,85.5436,21692.0
2020-04-27 10:20:00,99.58,99.64,99.43,99.48,25108.0,85.5436,85.5951,85.4147,85.4577,25108.0
2020-04-27 10:25:00,99.51,99.78,99.51,99.73,56381.0,85.4834,85.7154,85.4834,85.6724,56381.0
2020-04-27 10:30:00,99.73,99.8,99.46,99.56,142353.0,85.6724,85.7326,85.4405,85.5264,142353.0
2020-04-27 10:35:00,99.52,99.68,99.46,99.62,96546.0,85.492,85.6295,85.4405,85.5779,96546.0
2020-04-27 10:40:00,99.63,99.63,99.47,99.54,45549.0,85.5865,85.5865,85.4491,85.5092,45549.0
2020-04-27 10:45:00,99.54,99.54,99.25,99.34,54273.0,85.5092,85.5092,85.2601,85.3374,54273.0
2020-04-27 10:50:00,99.35,99.64,99.34,99.64,36871.0,85.346,85.5951,85.3374,85.5951,36871.0
2020-04-27 10:55:00,99.65,99.76,99.51,99.51,32984.0,85.6037,85.6982,85.4834,85.4834,32984.0
2020-04-27 11:00:00,99.55,99.6,99.47,99.57,67983.0,85.5178,85.5608,85.4491,85.535,67983.0
2020-04-27 11:05:00,99.59,99.59,99.49,99.55,44694.0,85.5522,85.5522,85.4663,85.5178,44694.0
2020-04-27 11:10:00,99.52,99.56,99.37,99.45,35889.0,85.492,85.5264,85.3632,85.4319,35889.0
2020-04-27 11:15:00,99.47,99.85,99.44,99.84,46386.0,85.4491,85.7755,85.4233,85.7669,46386.0
2020-04-27 11:20:00,99.83,99.94,99.7,99.8,32999.0,85.7583,85.8528,85.6467,85.7326,32999.0
2020-04-27 11:25:00,99.83,100.03,99.83,100.01,41749.0,85.7583,85.9302,85.7583,85.913,41749.0
2020-04-27 11:30:00,100.01,100.31,99.98,100.29,33127.0,85.913,86.1707,85.8872,86.1535,33127.0
2020-04-27 11:35:00,100.28,100.42,100.23,100.36,25265.0,86.1449,86.2652,86.102,86.2136,25265.0
2020-04-27 11:40:00,100.37,100.49,100.28,100.35,40573.0,86.2222,86.3253,86.1449,86.205,40573.0
2020-04-27 11:45:00,100.35,100.53,100.33,100.48,27516.0,86.205,86.3597,86.1879,86.3167,27516.0
2020-04-27 11:50:00,100.5,100.58,100.33,100.37,31983.0,86.3339,86.4026,86.1879,86.2222,31983.0
2020-04-27 11:55:00,100.37,100.43,100.33,100.39,27896.0,86.2222,86.2738,86.1879,86.2394,27896.0
2020-04-27 12:00:00,100.4,100.43,100.33,100.34,58671.0,86.248,86.2738,86.1879,86.1965,58671.0
2020-04-27 12:05:00,100.35,100.38,100.18,100.2,27493.0,86.205,86.2308,86.059,86.0762,27493.0
2020-04-27 12:10:00,100.22,100.3,100.21,100.3,27765.0,86.0934,86.1621,86.0848,86.1621,27765.0
2020-04-27 12:15:00,100.28,100.34,100.24,100.29,22239.0,86.1449,86.1965,86.1106,86.1535,22239.0
2020-04-27 12:20:00,100.29,100.3,100.18,100.19,16900.0,86.1535,86.1621,86.059,86.0676,16900.0
2020-04-27 12:25:00,100.2,100.2,100.06,100.11,40274.0,86.0762,86.0762,85.9559,85.9989,40274.0
2020-04-27 12:30:00,100.13,100.37,100.05,100.35,38977.0,86.0161,86.2222,85.9473,86.205,38977.0
2020-04-27 12:35:00,100.36,100.43,100.29,100.34,59354.0,86.2136,86.2738,86.1535,86.1965,59354.0
2020-04-27 12:40:00,100.34,100.36,100.24,100.3,23446.0,86.1965,86.2136,86.1106,86.1621,23446.0
2020-04-27 12:45:00,100.33,100.33,100.21,100.29,22777.0,86.1879,86.1879,86.0848,86.1535,22777.0
2020-04-27 12:50:00,100.3,100.36,100.26,100.27,18859.0,86.1621,86.2136,86.1277,86.1363,18859.0
2020-04-27 12:55:00,100.23,100.33,100.22,100.26,17039.0,86.102,86.1879,86.0934,86.1277,17039.0
2020-04-27 13:00:00,100.26,100.28,100.11,100.18,16334.0,86.1277,86.1449,85.9989,86.059,16334.0
2020-04-27 13:05:00,100.19,100.34,100.18,100.3,16838.0,86.0676,86.1965,86.059,86.1621,16838.0
2020-04-27 13:10:00,100.33,100.38,100.33,100.36,51074.0,86.1879,86.2308,86.1879,86.2136,51074.0
2020-04-27 13:15:00,100.36,100.36,100.24,100.3,20498.0,86.2136,86.2136,86.1106,86.1621,20498.0
2020-04-27 13:20:00,100.3,100.38,100.29,100.31,45895.0,86.1621,86.2308,86.1535,86.1707,45895.0
2020-04-27 13:25:00,100.34,100.39,100.31,100.36,44695.0,86.1965,86.2394,86.1707,86.2136,44695.0
2020-04-27 13:30:00,100.34,100.42,100.23,100.31,29151.0,86.1965,86.2652,86.102,86.1707,29151.0
2020-04-27 13:35:00,100.32,100.4,100.3,100.39,70916.0,86.1793,86.248,86.1621,86.2394,70916.0
2020-04-27 13:40:00,100.37,100.39,100.32,100.39,42101.0,86.2222,86.2394,86.1793,86.2394,42101.0
2020-04-27 13:45:00,100.37,100.41,100.29,100.37,36130.0,86.2222,86.2566,86.1535,86.2222,36130.0
2020-04-27 13:50:00,100.35,100.61,100.34,100.52,69379.0,86.205,86.4284,86.1965,86.3511,69379.0
2020-04-27 13:55:00,100.52,100.58,100.49,100.57,22228.0,86.3511,86.4026,86.3253,86.394,22228.0
2020-04-27 14:00:00,100.61,100.7,100.49,100.56,25790.0,86.4284,86.5057,86.3253,86.3854,25790.0
2020-04-27 14:05:00,100.56,100.57,100.4,100.44,19366.0,86.3854,86.394,86.248,86.2824,19366.0
2020-04-27 14:10:00,100.44,100.57,100.44,100.53,13056.0,86.2824,86.394,86.2824,86.3597,13056.0
2020-04-27 14:15:00,100.53,100.59,100.42,100.59,19961.0,86.3597,86.4112,86.2652,86.4112,19961.0
2020-04-27 14:20:00,100.62,100.69,100.58,100.67,40190.0,86.437,86.4971,86.4026,86.4799,40190.0
2020-04-27 14:25:00,100.69,100.85,100.67,100.74,41924.0,86.4971,86.6346,86.4799,86.5401,41924.0
2020-04-27 14:30:00,100.76,100.82,100.7,100.7,34246.0,86.5573,86.6088,86.5057,86.5057,34246.0
2020-04-27 14:35:00,100.71,100.87,100.68,100.87,37498.0,86.5143,86.6517,86.4885,86.6517,37498.0
2020-04-27 14:40:00,100.86,101.13,100.86,100.96,50009.0,86.6432,86.8751,86.6432,86.7291,50009.0
2020-04-27 14:45:00,100.97,101.06,100.96,101.04,25615.0,86.7377,86.815,86.7291,86.7978,25615.0
2020-04-27 14:50:00,101.04,101.18,101.03,101.06,58705.0,86.7978,86.9181,86.7892,86.815,58705.0
2020-04-27 14:55:00,101.05,101.05,100.91,100.94,37103.0,86.8064,86.8064,86.6861,86.7119,37103.0
2020-04-27 15:00:00,100.95,101.04,100.94,101.02,25442.0,86.7205,86.7978,86.7119,86.7806,25442.0
2020-04-27 15:05:00,101.03,101.32,101.01,101.17,65637.0,86.7892,87.0383,86.772,86.9095,65637.0
2020-04-27 15:10:00,101.17,101.18,101.07,101.11,29490.0,86.9095,86.9181,86.8236,86.8579,29490.0
2020-04-27 15:15:00,101.1,101.11,100.93,101.0,23576.0,86.8493,86.8579,86.7033,86.7634,23576.0
2020-04-27 15:20:00,101.01,101.18,101.01,101.13,25133.0,86.772,86.9181,86.772,86.8751,25133.0
2020-04-27 15:25:00,101.12,101.13,100.96,100.97,33475.0,86.8665,86.8751,86.7291,86.7377,33475.0
2020-04-27 15:30:00,100.97,101.1,100.96,101.09,39514.0,86.7377,86.8493,86.7291,86.8407,39514.0
2020-04-27 15:35:00,101.1,101.34,101.09,101.32,85919.0,86.8493,87.0555,86.8407,87.0383,85919.0
2020-04-27 15:40:00,101.32,101.48,101.31,101.48,126842.0,87.0383,87.1758,87.0297,87.1758,126842.0
2020-04-27 15:45:00,101.47,101.48,101.17,101.31,100032.0,87.1672,87.1758,86.9095,87.0297,100032.0
2020-04-27 15:50:00,101.33,101.33,100.92,101.01,94662.0,87.0469,87.0469,86.6947,86.772,94662.0
2020-04-27 15:55:00,101.0,101.0,100.7,100.72,180343.0,86.7634,86.7634,86.5057,86.5229,180343.0
2020-04-28 09:30:00,102.36,102.49,101.1,101.1,210627.0,87.9317,88.0434,86.8493,86.8493,210627.0
2020-04-28 09:35:00,101.16,101.5,101.08,101.46,53480.0,86.9009,87.1929,86.8321,87.1586,53480.0
2020-04-28 09:40:00,101.44,101.63,101.24,101.41,31489.0,87.1414,87.3046,86.9696,87.1156,31489.0
2020-04-28 09:45:00,101.41,101.63,101.01,101.01,64722.0,87.1156,87.3046,86.772,86.772,64722.0
2020-04-28 09:50:00,101.01,101.15,100.89,100.96,70650.0,86.772,86.8923,86.6689,86.7291,70650.0
2020-04-28 09:55:00,100.96,100.97,100.35,100.44,75145.0,86.7291,86.7377,86.205,86.2824,75145.0
2020-04-28 10:00:00,100.4,100.79,100.15,100.78,47574.0,86.248,86.583,86.0332,86.5744,47574.0
2020-04-28 10:05:00,100.78,100.91,100.73,100.8,44794.0,86.5744,86.6861,86.5315,86.5916,44794.0
2020-04-28 10:10:00,100.78,100.82,100.66,100.7,30389.0,86.5744,86.6088,86.4713,86.5057,30389.0
2020-04-28 10:15:00,100.72,100.72,100.24,100.3,45509.0,86.5229,86.5229,86.1106,86.1621,45509.0
2020-04-28 10:20:00,100.29,100.41,100.16,100.35,44735.0,86.1535,86.2566,86.0418,86.205,44735.0
2020-04-28 10:25:00,100.33,100.41,100.23,100.35,27812.0,86.1879,86.2566,86.102,86.205,27812.0
2020-04-28 10:30:00,100.37,100.38,99.88,99.93,47573.0,86.2222,86.2308,85.8013,85.8442,47573.0
2020-04-28 10:35:00,99.94,99.96,99.58,99.6,49511.0,85.8528,85.87,85.5436,85.5608,49511.0
2020-04-28 10:40:00,99.59,99.61,99.14,99.18,66605.0,85.5522,85.5694,85.1656,85.2,66605.0
2020-04-28 10:45:00,99.22,99.56,99.16,99.55,39943.0,85.2343,85.5264,85.1828,85.5178,39943.0
2020-04-28 10:50:00,99.54,99.58,99.25,99.25,31503.0,85.5092,85.5436,85.2601,85.2601,31503.0
2020-04-28 10:55:00,99.22,99.24,98.72,98.84,62096.0,85.2343,85.2515,84.8048,84.9079,62096.0
2020-04-28 11:00:00,98.86,99.27,98.79,99.08,38219.0,84.9251,85.2773,84.8649,85.1141,38219.0
2020-04-28 11:05:00,99.11,99.16,98.91,99.1,41014.0,85.1398,85.1828,84.968,85.1312,41014.0
2020-04-28 11:10:00,99.1,99.15,99.04,99.13,37637.0,85.1312,85.1742,85.0797,85.157,37637.0
2020-04-28 11:15:00,99.13,99.15,98.81,98.9,31210.0,85.157,85.1742,84.8821,84.9594,31210.0
2020-04-28 11:20:00,98.91,99.13,98.85,99.04,30443.0,84.968,85.157,84.9165,85.0797,30443.0
2020-04-28 11:25:00,99.06,99.21,99.05,99.07,26465.0,85.0969,85.2257,85.0883,85.1055,26465.0
2020-04-28 11:30:00,99.07,99.23,99.06,99.2,19011.0,85.1055,85.2429,85.0969,85.2171,19011.0
2020-04-28 11:35:00,99.21,99.21,99.05,99.08,30655.0,85.2257,85.2257,85.0883,85.1141,30655.0
2020-04-28 11:40:00,99.12,99.26,99.05,99.25,29488.0,85.1484,85.2687,85.0883,85.2601,29488.0
2020-04-28 11:45:00,99.26,99.4,99.2,99.22,32567.0,85.2687,85.389,85.2171,85.2343,32567.0
2020-04-28 11:50:00,99.23,99.28,98.99,99.08,28177.0,85.2429,85.2859,85.0367,85.1141,28177.0
2020-04-28 11:55:00,99.08,99.15,99.03,99.09,16451.0,85.1141,85.1742,85.0711,85.1227,16451.0
2020-04-28 12:00:00,99.11,99.25,99.06,99.16,22647.0,85.1398,85.2601,85.0969,85.1828,22647.0
2020-04-28 12:05:00,99.18,99.5,99.17,99.41,19834.0,85.2,85.4749,85.1914,85.3975,19834.0
2020-04-28 12:10:00,99.44,99.54,99.33,99.34,24201.0,85.4233,85.5092,85.3288,85.3374,24201.0
2020-04-28 12:15:00,99.32,99.34,98.88,98.97,36519.0,85.3202,85.3374,84.9423,85.0196,36519.0
2020-04-28 12:20:00,98.95,99.1,98.94,98.99,21378.0,85.0024,85.1312,84.9938,85.0367,21378.0
2020-04-28 12:25:00,98.98,99.13,98.94,99.1,22704.0,85.0282,85.157,84.9938,85.1312,22704.0
2020-04-28 12:30:00,99.08,99.26,99.07,99.24,22236.0,85.1141,85.2687,85.1055,85.2515,22236.0
2020-04-28 12:35:00,99.23,99.29,99.08,99.1,13600.0,85.2429,85.2945,85.1141,85.1312,13600.0
2020-04-28 12:40:00,99.07,99.16,99.03,99.09,20035.0,85.1055,85.1828,85.0711,85.1227,20035.0
2020-04-28 12:45:00,99.08,99.13,99.01,99.11,16177.0,85.1141,85.157,85.0539,85.1398,16177.0
2020-04-28 12:50:00,99.11,99.36,99.09,99.2,41091.0,85.1398,85.3546,85.1227,85.2171,41091.0
2020-04-28 12:55:00,99.22,99.42,99.13,99.13,103760.0,85.2343,85.4061,85.157,85.157,103760.0
2020-04-28 13:00:00,99.16,99.32,99.15,99.32,26689.0,85.1828,85.3202,85.1742,85.3202,26689.0
2020-04-28 13:05:00,99.34,99.34,99.18,99.19,12161.0,85.3374,85.3374,85.2,85.2086,12161.0
2020-04-28 13:10:00,99.19,99.28,99.12,99.12,14830.0,85.2086,85.2859,85.1484,85.1484,14830.0
2020-04-28 13:15:00,99.12,99.16,98.94,98.99,66813.0,85.1484,85.1828,84.9938,85.0367,66813.0
2020-04-28 13:20:00,98.99,99.06,98.94,99.0,22249.0,85.0367,85.0969,84.9938,85.0453,22249.0
2020-04-28 13:25:00,99.0,99.07,98.92,98.96,14887.0,85.0453,85.1055,84.9766,85.011,14887.0
2020-04-28 13:30:00,98.98,98.98,98.8,98.81,20110.0,85.0282,85.0282,84.8735,84.8821,20110.0
2020-04-28 13:35:00,98.83,98.9,98.73,98.78,22417.0,84.8993,84.9594,84.8134,84.8563,22417.0
2020-04-28 13:40:00,98.78,99.13,98.78,99.13,21039.0,84.8563,85.157,84.8563,85.157,21039.0
2020-04-28 13:45:00,99.11,99.12,99.03,99.06,19305.0,85.1398,85.1484,85.0711,85.0969,19305.0
2020-04-28 13:50:00,99.06,99.08,99.01,99.04,9108.0,85.0969,85.1141,85.0539,85.0797,9108.0
2020-04-28 13:55:00,99.03,99.05,98.78,98.78,22916.0,85.0711,85.0883,84.8563,84.8563,22916.0
2020-04-28 14:00:00,98.79,99.03,98.78,99.03,22042.0,84.8649,85.0711,84.8563,85.0711,22042.0
2020-04-28 14:05:00,99.03,99.03,98.92,99.0,27718.0,85.0711,85.0711,84.9766,85.0453,27718.0
2020-04-28 14:10:00,99.0,99.19,99.0,99.19,21457.0,85.0453,85.2086,85.0453,85.2086,21457.0
2020-04-28 14:15:00,99.18,99.25,99.16,99.2,19298.0,85.2,85.2601,85.1828,85.2171,19298.0
2020-04-28 14:20:00,99.2,99.2,99.01,99.05,27735.0,85.2171,85.2171,85.0539,85.0883,27735.0
2020-04-28 14:25:00,99.03,99.07,98.93,98.99,27303.0,85.0711,85.1055,84.9852,85.0367,27303.0
2020-04-28 14:30:00,98.97,99.04,98.92,98.92,24522.0,85.0196,85.0797,84.9766,84.9766,24522.0
2020-04-28 14:35:00,98.93,98.95,98.8,98.84,18460.0,84.9852,85.0024,84.8735,84.9079,18460.0
2020-04-28 14:40:00,98.86,99.02,98.84,98.91,23241.0,84.9251,85.0625,84.9079,84.968,23241.0
2020-04-28 14:45:00,98.89,98.93,98.79,98.82,34144.0,84.9508,84.9852,84.8649,84.8907,34144.0
2020-04-28 14:50:00,98.82,98.91,98.78,98.84,42702.0,84.8907,84.968,84.8563,84.9079,42702.0
2020-04-28 14:55:00,98.84,98.84,98.63,98.64,22738.0,84.9079,84.9079,84.7275,84.7361,22738.0
2020-04-28 15:00:00,98.67,98.75,98.56,98.72,16961.0,84.7619,84.8306,84.6674,84.8048,16961.0
2020-04-28 15:05:00,98.74,98.87,98.72,98.77,28988.0,84.822,84.9337,84.8048,84.8478,28988.0
2020-04-28 15:10:00,98.75,98.84,98.7,98.74,23932.0,84.8306,84.9079,84.7876,84.822,23932.0
2020-04-28 15:15:00,98.73,98.86,98.67,98.84,98965.0,84.8134,84.9251,84.7619,84.9079,98965.0
2020-04-28 15:20:00,98.85,99.12,98.58,98.58,59672.0,84.9165,85.1484,84.6845,84.6845,59672.0
2020-04-28 15:25:00,98.6,98.68,98.55,98.61,33492.0,84.7017,84.7704,84.6588,84.7103,33492.0
2020-04-28 15:30:00,98.6,98.68,98.53,98.54,40972.0,84.7017,84.7704,84.6416,84.6502,40972.0
2020-04-28 15:35:00,98.53,98.71,98.43,98.65,47191.0,84.6416,84.7962,84.5557,84.7447,47191.0
2020-04-28 15:40:00,98.66,98.75,98.59,98.59,33243.0,84.7533,84.8306,84.6931,84.6931,33243.0
2020-04-28 15:45:00,98.59,98.63,98.31,98.37,63277.0,84.6931,84.7275,84.4526,84.5041,63277.0
2020-04-28 15:50:00,98.35,98.36,98.0,98.04,126617.0,84.487,84.4955,84.1863,84.2207,126617.0
2020-04-28 15:55:00,98.03,98.26,97.82,98.04,184216.0,84.2121,84.4096,84.0317,84.2207,184216.0
2020-04-29 09:30:00,99.5,99.88,98.73,99.0,121045.0,85.4749,85.8013,84.8134,85.0453,121045.0
2020-04-29 09:35:00,99.0,99.18,98.92,99.1,41390.0,85.0453,85.2,84.9766,85.1312,41390.0
2020-04-29 09:40:00,99.08,99.43,99.05,99.41,38328.0,85.1141,85.4147,85.0883,85.3975,38328.0
2020-04-29 09:45:00,99.39,99.67,99.23,99.66,39926.0,85.3804,85.6209,85.2429,85.6123,39926.0
2020-04-29 09:50:00,99.67,99.89,99.59,99.71,46276.0,85.6209,85.8099,85.5522,85.6553,46276.0
2020-04-29 09:55:00,99.73,100.0,99.65,99.94,32919.0,85.6724,85.9044,85.6037,85.8528,32919.0
2020-04-29 10:00:00,99.94,99.96,99.66,99.66,54780.0,85.8528,85.87,85.6123,85.6123,54780.0
2020-04-29 10:05:00,99.69,99.74,99.61,99.7,21914.0,85.6381,85.681,85.5694,85.6467,21914.0
2020-04-29 10:10:00,99.67,99.74,99.51,99.54,36911.0,85.6209,85.681,85.4834,85.5092,36911.0
2020-04-29 10:15:00,99.55,99.96,99.54,99.94,24483.0,85.5178,85.87,85.5092,85.8528,24483.0
2020-04-29 10:20:00,99.93,99.97,99.82,99.89,27273.0,85.8442,85.8786,85.7498,85.8099,27273.0
2020-04-29 10:25:00,99.9,99.97,99.86,99.93,29970.0,85.8185,85.8786,85.7841,85.8442,29970.0
2020-04-29 10:30:00,99.93,100.01,99.77,99.92,147019.0,85.8442,85.913,85.7068,85.8357,147019.0
2020-04-29 10:35:00,99.92,100.01,99.53,99.76,104838.0,85.8357,85.913,85.5006,85.6982,104838.0
2020-04-29 10:40:00,99.77,99.91,99.67,99.73,82751.0,85.7068,85.8271,85.6209,85.6724,82751.0
2020-04-29 10:45:00,99.7,99.75,99.59,99.73,33189.0,85.6467,85.6896,85.5522,85.6724,33189.0
2020-04-29 10:50:00,99.74,99.76,99.66,99.75,36508.0,85.681,85.6982,85.6123,85.6896,36508.0
2020-04-29 10:55:00,99.76,99.85,99.67,99.79,38610.0,85.6982,85.7755,85.6209,85.724,38610.0
2020-04-29 11:00:00,99.8,99.87,99.7,99.75,32413.0,85.7326,85.7927,85.6467,85.6896,32413.0
2020-04-29 11:05:00,99.77,99.88,99.69,99.85,26299.0,85.7068,85.8013,85.6381,85.7755,26299.0
2020-04-29 11:10:00,99.84,99.99,99.83,99.93,34631.0,85.7669,85.8958,85.7583,85.8442,34631.0
2020-04-29 11:15:00,99.95,99.95,99.82,99.89,51584.0,85.8614,85.8614,85.7498,85.8099,51584.0
2020-04-29 11:20:00,99.87,99.92,99.71,99.71,33440.0,85.7927,85.8357,85.6553,85.6553,33440.0
2020-04-29 11:25:00,99.72,99.73,99.44,99.49,61622.0,85.6638,85.6724,85.4233,85.4663,61622.0
2020-04-29 11:30:00,99.49,99.56,99.36,99.45,38010.0,85.4663,85.5264,85.3546,85.4319,38010.0
2020-04-29 11:35:00,99.47,99.49,99.32,99.37,21594.0,85.4491,85.4663,85.3202,85.3632,21594.0
2020-04-29 11:40:00,99.38,99.44,99.35,99.41,30143.0,85.3718,85.4233,85.346,85.3975,30143.0
2020-04-29 11:45:00,99.39,99.59,99.34,99.45,30150.0,85.3804,85.5522,85.3374,85.4319,30150.0
2020-04-29 11:50:00,99.45,99.87,99.45,99.83,15515.0,85.4319,85.7927,85.4319,85.7583,15515.0
2020-04-29 11:55:00,99.81,99.91,99.79,99.88,13668.0,85.7412,85.8271,85.724,85.8013,13668.0
2020-04-29 12:00:00,99.91,100.04,99.88,100.03,30234.0,85.8271,85.9387,85.8013,85.9302,30234.0
2020-04-29 12:05:00,100.05,100.1,100.02,100.08,23086.0,85.9473,85.9903,85.9216,85.9731,23086.0
2020-04-29 12:10:00,100.08,100.2,100.07,100.12,27951.0,85.9731,86.0762,85.9645,86.0075,27951.0
2020-04-29 12:15:00,100.13,100.18,100.07,100.17,32526.0,86.0161,86.059,85.9645,86.0504,32526.0
2020-04-29 12:20:00,100.15,100.35,100.1,100.34,38374.0,86.0332,86.205,85.9903,86.1965,38374.0
2020-04-29 12:25:00,100.35,100.45,100.3,100.44,41723.0,86.205,86.2909,86.1621,86.2824,41723.0
2020-04-29 12:30:00,100.46,100.53,100.39,100.5,38602.0,86.2995,86.3597,86.2394,86.3339,38602.0
2020-04-29 12:35:00,100.51,100.52,100.32,100.33,38769.0,86.3425,86.3511,86.1793,86.1879,38769.0
2020-04-29 12:40:00,100.34,100.53,100.32,100.49,31549.0,86.1965,86.3597,86.1793,86.3253,31549.0
2020-04-29 12:45:00,100.49,100.49,100.29,100.47,26786.0,86.3253,86.3253,86.1535,86.3081,26786.0
2020-04-29 12:50:00,100.46,100.52,100.36,100.36,18405.0,86.2995,86.3511,86.2136,86.2136,18405.0
2020-04-29 12:55:00,100.34,100.39,100.27,100.3,17846.0,86.1965,86.2394,86.1363,86.1621,17846.0
2020-04-29 13:00:00,100.31,100.74,100.29,100.73,99359.0,86.1707,86.5401,86.1535,86.5315,99359.0
2020-04-29 13:05:00,100.74,100.79,100.67,100.75,21423.0,86.5401,86.583,86.4799,86.5487,21423.0
2020-04-29 13:10:00,100.77,100.77,100.6,100.6,15138.0,86.5658,86.5658,86.4198,86.4198,15138.0
2020-04-29 13:15:00,100.57,100.64,100.56,100.6,21629.0,86.394,86.4542,86.3854,86.4198,21629.0
2020-04-29 13:20:00,100.59,100.6,100.51,100.51,17498.0,86.4112,86.4198,86.3425,86.3425,17498.0
2020-04-29 13:25:00,100.51,100.55,100.44,100.46,21577.0,86.3425,86.3769,86.2824,86.2995,21577.0
2020-04-29 13:30:00,100.46,100.46,100.26,100.33,20109.0,86.2995,86.2995,86.1277,86.1879,20109.0
2020-04-29 13:35:00,100.3,100.42,100.29,100.41,21061.0,86.1621,86.2652,86.1535,86.2566,21061.0
2020-04-29 13:40:00,100.4,100.44,100.25,100.25,17194.0,86.248,86.2824,86.1191,86.1191,17194.0
2020-04-29 13:45:00,100.24,100.52,100.24,100.5,24020.0,86.1106,86.3511,86.1106,86.3339,24020.0
2020-04-29 13:50:00,100.5,100.55,100.41,100.43,24952.0,86.3339,86.3769,86.2566,86.2738,24952.0
2020-04-29 13:55:00,100.42,100.5,100.36,100.38,26516.0,86.2652,86.3339,86.2136,86.2308,26516.0
2020-04-29 14:00:00,100.36,100.49,100.01,100.2,47339.0,86.2136,86.3253,85.913,86.0762,47339.0
2020-04-29 14:05:00,100.19,100.19,100.02,100.02,30259.0,86.0676,86.0676,85.9216,85.9216,30259.0
2020-04-29 14:10:00,100.05,100.22,99.99,100.22,34930.0,85.9473,86.0934,85.8958,86.0934,34930.0
2020-04-29 14:15:00,100.25,100.35,100.14,100.15,28612.0,86.1191,86.205,86.0246,86.0332,28612.0
2020-04-29 14:20:00,100.16,100.24,100.14,100.19,32241.0,86.0418,86.1106,86.0246,86.0676,32241.0
2020-04-29 14:25:00,100.2,100.32,100.14,100.17,32164.0,86.0762,86.1793,86.0246,86.0504,32164.0
2020-04-29 14:30:00,100.18,100.24,100.09,100.21,29659.0,86.059,86.1106,85.9817,86.0848,29659.0
2020-04-29 14:35:00,100.2,100.39,100.14,100.31,32151.0,86.0762,86.2394,86.0246,86.1707,32151.0
2020-04-29 14:40:00,100.32,100.32,100.14,100.27,38757.0,86.1793,86.1793,86.0246,86.1363,38757.0
2020-04-29 14:45:00,100.28,100.36,100.26,100.31,30319.0,86.1449,86.2136,86.1277,86.1707,30319.0
2020-04-29 14:50:00,100.31,100.4,100.09,100.15,35090.0,86.1707,86.248,85.9817,86.0332,35090.0
2020-04-29 14:55:00,100.14,100.24,100.08,100.2,96544.0,86.0246,86.1106,85.9731,86.0762,96544.0
2020-04-29 15:00:00,100.21,100.43,100.17,100.41,36207.0,86.0848,86.2738,86.0504,86.2566,36207.0
2020-04-29 15:05:00,100.44,100.47,100.35,100.36,31699.0,86.2824,86.3081,86.205,86.2136,31699.0
2020-04-29 15:10:00,100.37,100.37,100.26,100.27,42325.0,86.2222,86.2222,86.1277,86.1363,42325.0
2020-04-29 15:15:00,100.27,100.27,100.15,100.23,51131.0,86.1363,86.1363,86.0332,86.102,51131.0
2020-04-29 15:20:00,100.24,100.28,100.2,100.25,57282.0,86.1106,86.1449,86.0762,86.1191,57282.0
2020-04-29 15:25:00,100.26,100.3,100.16,100.25,61589.0,86.1277,86.1621,86.0418,86.1191,61589.0
2020-04-29 15:30:00,100.28,100.29,100.09,100.2,62790.0,86.1449,86.1535,85.9817,86.0762,62790.0
2020-04-29 15:35:00,100.18,100.22,99.96,100.11,131076.0,86.059,86.0934,85.87,85.9989,131076.0
2020-04-29 15:40:00,100.11,100.23,100.08,100.13,79224.0,85.9989,86.102,85.9731,86.0161,79224.0
2020-04-29 15:45:00,100.12,100.13,99.77,99.82,117789.0,86.0075,86.0161,85.7068,85.7498,117789.0
2020-04-29 15:50:00,99.79,99.81,99.22,99.28,181840.0,85.724,85.7412,85.2343,85.2859,181840.0
2020-04-29 15:55:00,99.29,99.34,98.96,99.13,282928.0,85.2945,85.3374,85.011,85.157,282928.0
2020-04-30 09:30:00,98.13,98.42,97.61,97.82,152897.0,84.298,84.5471,83.8513,84.0317,152897.0
2020-04-30 09:35:00,97.82,97.82,97.32,97.65,58914.0,84.0317,84.0317,83.6021,83.8856,58914.0
2020-04-30 09:40:00,97.64,97.71,97.29,97.29,37419.0,83.877,83.9372,83.5764,83.5764,37419.0
2020-04-30 09:45:00,97.3,97.44,97.11,97.12,46046.0,83.585,83.7052,83.4217,83.4303,46046.0
2020-04-30 09:50:00,97.15,97.17,97.01,97.16,33962.0,83.4561,83.4733,83.3358,83.4647,33962.0
2020-04-30 09:55:00,97.15,97.24,97.0,97.04,41538.0,83.4561,83.5334,83.3272,83.3616,41538.0
2020-04-30 10:00:00,97.02,97.25,96.92,96.96,76076.0,83.3444,83.542,83.2585,83.2929,76076.0
2020-04-30 10:05:00,96.95,97.73,96.85,97.61,61646.0,83.2843,83.9544,83.1984,83.8513,61646.0
2020-04-30 10:10:00,97.59,98.35,97.59,98.23,65296.0,83.8341,84.487,83.8341,84.3839,65296.0
2020-04-30 10:15:00,98.22,98.4,98.03,98.33,32627.0,84.3753,84.5299,84.2121,84.4698,32627.0
2020-04-30 10:20:00,98.34,98.41,97.99,98.07,32649.0,84.4784,84.5385,84.1777,84.2464,32649.0
2020-04-30 10:25:00,98.13,98.53,98.09,98.5,69706.0,84.298,84.6416,84.2636,84.6158,69706.0
2020-04-30 10:30:00,98.52,98.76,98.48,98.63,33225.0,84.633,84.8392,84.5986,84.7275,33225.0
2020-04-30 10:35:00,98.61,98.95,98.56,98.89,49278.0,84.7103,85.0024,84.6674,84.9508,49278.0
2020-04-30 10:40:00,98.87,98.98,98.53,98.59,47940.0,84.9337,85.0282,84.6416,84.6931,47940.0
2020-04-30 10:45:00,98.56,98.95,98.46,98.86,47270.0,84.6674,85.0024,84.5815,84.9251,47270.0
2020-04-30 10:50:00,98.86,99.1,98.82,99.06,31850.0,84.9251,85.1312,84.8907,85.0969,31850.0
2020-04-30 10:55:00,99.09,99.44,99.07,99.09,47978.0,85.1227,85.4233,85.1055,85.1227,47978.0
2020-04-30 11:00:00,99.11,99.14,98.92,98.93,26261.0,85.1398,85.1656,84.9766,84.9852,26261.0
2020-04-30 11:05:00,98.97,98.98,98.64,98.72,24442.0,85.0196,85.0282,84.7361,84.8048,24442.0
2020-04-30 11:10:00,98.72,98.81,98.61,98.72,25469.0,84.8048,84.8821,84.7103,84.8048,25469.0
2020-04-30 11:15:00,98.73,98.84,98.55,98.56,23459.0,84.8134,84.9079,84.6588,84.6674,23459.0
2020-04-30 11:20:00,98.55,98.66,98.48,98.51,17771.0,84.6588,84.7533,84.5986,84.6244,17771.0
2020-04-30 11:25:00,98.5,98.71,98.47,98.5,24005.0,84.6158,84.7962,84.59,84.6158,24005.0
2020-04-30 11:30:00,98.49,98.7,98.36,98.53,30551.0,84.6072,84.7876,84.4955,84.6416,30551.0
2020-04-30 11:35:00,98.51,98.67,98.49,98.64,27919.0,84.6244,84.7619,84.6072,84.7361,27919.0
2020-04-30 11:40:00,98.63,98.82,98.61,98.62,25120.0,84.7275,84.8907,84.7103,84.7189,25120.0
2020-04-30 11:45:00,98.64,98.64,98.19,98.26,27596.0,84.7361,84.7361,84.3495,84.4096,27596.0
2020-04-30 11:50:00,98.24,98.28,97.95,98.06,41738.0,84.3925,84.4268,84.1433,84.2378,41738.0
2020-04-30 11:55:00,98.07,98.26,97.95,98.0,29533.0,84.2464,84.4096,84.1433,84.1863,29533.0
2020-04-30 12:00:00,97.99,98.01,97.8,97.95,28142.0,84.1777,84.1949,84.0145,84.1433,28142.0
2020-04-30 12:05:00,97.9,97.94,97.79,97.91,29046.0,84.1004,84.1347,84.0059,84.109,29046.0
2020-04-30 12:10:00,97.89,98.07,97.87,98.06,26711.0,84.0918,84.2464,84.0746,84.2378,26711.0
2020-04-30 12:15:00,98.05,98.2,97.97,98.01,30865.0,84.2292,84.3581,84.1605,84.1949,30865.0
2020-04-30 12:20:00,98.01,98.09,97.86,97.87,22343.0,84.1949,84.2636,84.066,84.0746,22343.0
2020-04-30 12:25:00,97.87,97.97,97.83,97.95,12769.0,84.0746,84.1605,84.0403,84.1433,12769.0
2020-04-30 12:30:00,97.97,97.97,97.69,97.81,17518.0,84.1605,84.1605,83.92,84.0231,17518.0
2020-04-30 12:35:00,97.82,98.32,97.82,98.27,40965.0,84.0317,84.4612,84.0317,84.4182,40965.0
2020-04-30 12:40:00,98.27,98.31,98.13,98.16,25249.0,84.4182,84.4526,84.298,84.3237,25249.0
2020-04-30 12:45:00,98.15,98.3,98.02,98.3,17436.0,84.3151,84.444,84.2035,84.444,17436.0
2020-04-30 12:50:00,98.29,98.3,98.16,98.24,13311.0,84.4354,84.444,84.3237,84.3925,13311.0
2020-04-30 12:55:00,98.23,98.34,98.12,98.24,15434.0,84.3839,84.4784,84.2894,84.3925,15434.0
2020-04-30 13:00:00,98.21,98.23,98.04,98.06,18372.0,84.3667,84.3839,84.2207,84.2378,18372.0
2020-04-30 13:05:00,98.1,98.16,98.01,98.04,14936.0,84.2722,84.3237,84.1949,84.2207,14936.0
2020-04-30 13:10:00,98.02,98.44,97.99,98.41,18829.0,84.2035,84.5643,84.1777,84.5385,18829.0
2020-04-30 13:15:00,98.41,98.44,98.29,98.3,12843.0,84.5385,84.5643,84.4354,84.444,12843.0
2020-04-30 13:20:00,98.31,98.36,98.26,98.28,14301.0,84.4526,84.4955,84.4096,84.4268,14301.0
2020-04-30 13:25:00,98.27,98.36,98.2,98.27,24165.0,84.4182,84.4955,84.3581,84.4182,24165.0
2020-04-30 13:30:00,98.27,98.3,98.1,98.15,18155.0,84.4182,84.444,84.2722,84.3151,18155.0
2020-04-30 13:35:00,98.15,98.25,98.04,98.05,28735.0,84.3151,84.4011,84.2207,84.2292,28735.0
2020-04-30 13:40:00,98.03,98.03,97.85,97.9,18856.0,84.2121,84.2121,84.0574,84.1004,18856.0
2020-04-30 13:45:00,97.92,97.97,97.82,97.9,20434.0,84.1176,84.1605,84.0317,84.1004,20434.0
2020-04-30 13:50:00,97.89,97.94,97.76,97.84,16570.0,84.0918,84.1347,83.9801,84.0488,16570.0
2020-04-30 13:55:00,97.85,97.86,97.71,97.77,18291.0,84.0574,84.066,83.9372,83.9887,18291.0
2020-04-30 14:00:00,97.77,98.05,97.73,97.98,24110.0,83.9887,84.2292,83.9544,84.1691,24110.0
2020-04-30 14:05:00,97.94,98.0,97.8,97.91,27803.0,84.1347,84.1863,84.0145,84.109,27803.0
2020-04-30 14:10:00,97.91,98.07,97.88,98.06,17308.0,84.109,84.2464,84.0832,84.2378,17308.0
2020-04-30 14:15:00,98.06,98.09,97.97,97.98,18351.0,84.2378,84.2636,84.1605,84.1691,18351.0
2020-04-30 14:20:00,97.98,98.15,97.97,98.1,17425.0,84.1691,84.3151,84.1605,84.2722,17425.0
2020-04-30 14:25:00,98.11,98.11,98.0,98.1,18697.0,84.2808,84.2808,84.1863,84.2722,18697.0
2020-04-30 14:30:00,98.11,98.39,98.1,98.26,17201.0,84.2808,84.5213,84.2722,84.4096,17201.0
2020-04-30 14:35:00,98.28,98.28,97.86,97.92,23570.0,84.4268,84.4268,84.066,84.1176,23570.0
2020-04-30 14:40:00,97.91,97.93,97.8,97.84,26158.0,84.109,84.1262,84.0145,84.0488,26158.0
2020-04-30 14:45:00,97.85,97.94,97.78,97.89,22607.0,84.0574,84.1347,83.9973,84.0918,22607.0
2020-04-30 14:50:00,97.88,97.96,97.78,97.88,24554.0,84.0832,84.1519,83.9973,84.0832,24554.0
2020-04-30 14:55:00,97.84,97.93,97.75,97.92,20272.0,84.0488,84.1262,83.9715,84.1176,20272.0
2020-04-30 15:00:00,97.87,97.96,97.8,97.85,31684.0,84.0746,84.1519,84.0145,84.0574,31684.0
2020-04-30 15:05:00,97.86,98.22,97.85,98.09,32699.0,84.066,84.3753,84.0574,84.2636,32699.0
2020-04-30 15:10:00,98.07,98.14,97.99,98.11,27754.0,84.2464,84.3066,84.1777,84.2808,27754.0
2020-04-30 15:15:00,98.14,98.37,98.13,98.29,40404.0,84.3066,84.5041,84.298,84.4354,40404.0
2020-04-30 15:20:00,98.29,98.5,98.26,98.4,35271.0,84.4354,84.6158,84.4096,84.5299,35271.0
2020-04-30 15:25:00,98.4,98.4,98.03,98.11,59211.0,84.5299,84.5299,84.2121,84.2808,59211.0
2020-04-30 15:30:00,98.1,98.15,98.03,98.07,40370.0,84.2722,84.3151,84.2121,84.2464,40370.0
2020-04-30 15:35:00,98.06,98.08,97.84,97.89,53340.0,84.2378,84.255,84.0488,84.0918,53340.0
2020-04-30 15:40:00,97.88,97.93,97.61,97.81,65737.0,84.0832,84.1262,83.8513,84.0231,65737.0
2020-04-30 15:45:00,97.79,97.84,97.59,97.6,67151.0,84.0059,84.0488,83.8341,83.8427,67151.0
2020-04-30 15:50:00,97.63,97.93,97.41,97.78,148033.0,83.8684,84.1262,83.6795,83.9973,148033.0
2020-04-30 15:55:00,97.78,97.93,97.56,97.66,297726.0,83.9973,84.1262,83.8083,83.8942,297726.0
2020-05-01 09:30:00,97.0,97.18,96.27,96.65,113849.0,83.3272,83.4819,82.7001,83.0266,113849.0
2020-05-01 09:35:00,96.67,96.67,95.4,95.42,103365.0,83.0438,83.0438,81.9528,81.97,103365.0
2020-05-01 09:40:00,95.4,95.88,95.19,95.72,33912.0,81.9528,82.3651,81.7724,82.2277,33912.0
2020-05-01 09:45:00,95.74,96.08,95.64,96.01,32625.0,82.2449,82.5369,82.1589,82.4768,32625.0
2020-05-01 09:50:00,96.04,96.21,95.85,96.09,58405.0,82.5026,82.6486,82.3393,82.5455,58405.0
2020-05-01 09:55:00,96.01,96.33,96.01,96.2,29652.0,82.4768,82.7517,82.4768,82.64,29652.0
2020-05-01 10:00:00,96.21,96.34,95.84,95.91,39308.0,82.6486,82.7603,82.3308,82.3909,39308.0
2020-05-01 10:05:00,95.9,96.03,95.8,95.87,36011.0,82.3823,82.494,82.2964,82.3565,36011.0
2020-05-01 10:10:00,95.89,95.89,95.36,95.4,43550.0,82.3737,82.3737,81.9184,81.9528,43550.0
2020-05-01 10:15:00,95.41,95.52,95.22,95.25,28870.0,81.9614,82.0559,81.7982,81.8239,28870.0
2020-05-01 10:20:00,95.23,95.42,95.13,95.3,25310.0,81.8067,81.97,81.7208,81.8669,25310.0
2020-05-01 10:25:00,95.3,95.61,95.3,95.61,28884.0,81.8669,82.1332,81.8669,82.1332,28884.0
2020-05-01 10:30:00,95.62,95.64,95.46,95.61,33793.0,82.1418,82.1589,82.0043,82.1332,33793.0
2020-05-01 10:35:00,95.61,96.0,95.6,95.92,35124.0,82.1332,82.4682,82.1246,82.3995,35124.0
2020-05-01 10:40:00,95.91,96.0,95.81,95.9,26039.0,82.3909,82.4682,82.305,82.3823,26039.0
2020-05-01 10:45:00,95.94,95.99,95.84,95.95,21781.0,82.4167,82.4596,82.3308,82.4253,21781.0
2020-05-01 10:50:00,95.94,96.19,95.85,95.9,36088.0,82.4167,82.6314,82.3393,82.3823,36088.0
2020-05-01 10:55:00,95.89,95.99,95.78,95.82,16444.0,82.3737,82.4596,82.2792,82.3136,16444.0
2020-05-01 11:00:00,95.81,95.9,95.76,95.83,17332.0,82.305,82.3823,82.262,82.3222,17332.0
2020-05-01 11:05:00,95.84,95.87,95.59,95.64,19897.0,82.3308,82.3565,82.116,82.1589,19897.0
2020-05-01 11:10:00,95.65,95.76,95.59,95.65,15212.0,82.1675,82.262,82.116,82.1675,15212.0
2020-05-01 11:15:00,95.67,95.67,95.44,95.5,27701.0,82.1847,82.1847,81.9871,82.0387,27701.0
2020-05-01 11:20:00,95.49,95.58,95.46,95.48,19622.0,82.0301,82.1074,82.0043,82.0215,19622.0
2020-05-01 11:25:00,95.47,95.55,95.44,95.5,24717.0,82.0129,82.0816,81.9871,82.0387,24717.0
2020-05-01 11:30:00,95.48,95.58,95.46,95.54,14840.0,82.0215,82.1074,82.0043,82.073,14840.0
2020-05-01 11:35:00,95.52,95.65,95.52,95.52,14377.0,82.0559,82.1675,82.0559,82.0559,14377.0
2020-05-01 11:40:00,95.52,95.52,95.27,95.27,17184.0,82.0559,82.0559,81.8411,81.8411,17184.0
2020-05-01 11:45:00,95.26,95.3,95.13,95.17,20171.0,81.8325,81.8669,81.7208,81.7552,20171.0
2020-05-01 11:50:00,95.14,95.17,95.07,95.15,27941.0,81.7294,81.7552,81.6693,81.738,27941.0
2020-05-01 11:55:00,95.12,95.22,95.1,95.17,21297.0,81.7122,81.7982,81.6951,81.7552,21297.0
2020-05-01 12:00:00,95.15,95.23,95.07,95.12,14545.0,81.738,81.8067,81.6693,81.7122,14545.0
2020-05-01 12:05:00,95.08,95.17,95.02,95.1,28281.0,81.6779,81.7552,81.6263,81.6951,28281.0
2020-05-01 12:10:00,95.11,95.31,95.11,95.22,32507.0,81.7037,81.8755,81.7037,81.7982,32507.0
2020-05-01 12:15:00,95.24,95.29,94.94,95.0,62515.0,81.8153,81.8583,81.5576,81.6092,62515.0
2020-05-01 12:20:00,94.97,95.0,94.89,94.94,20164.0,81.5834,81.6092,81.5147,81.5576,20164.0
2020-05-01 12:25:00,94.94,94.97,94.89,94.91,21263.0,81.5576,81.5834,81.5147,81.5318,21263.0
2020-05-01 12:30:00,94.9,95.17,94.84,95.12,36947.0,81.5233,81.7552,81.4717,81.7122,36947.0
2020-05-01 12:35:00,95.12,95.18,94.98,95.06,14333.0,81.7122,81.7638,81.592,81.6607,14333.0
2020-05-01 12:40:00,95.05,95.05,94.84,94.98,28304.0,81.6521,81.6521,81.4717,81.592,28304.0
2020-05-01 12:45:00,94.97,95.16,94.97,95.02,17487.0,81.5834,81.7466,81.5834,81.6263,17487.0
2020-05-01 12:50:00,95.05,95.17,95.04,95.08,26877.0,81.6521,81.7552,81.6435,81.6779,26877.0
2020-05-01 12:55:00,95.09,95.1,94.99,95.06,14414.0,81.6865,81.6951,81.6006,81.6607,14414.0
2020-05-01 13:00:00,95.05,95.21,95.02,95.14,31591.0,81.6521,81.7896,81.6263,81.7294,31591.0
2020-05-01 13:05:00,95.15,95.19,95.06,95.13,21315.0,81.738,81.7724,81.6607,81.7208,21315.0
2020-05-01 13:10:00,95.15,95.3,95.1,95.28,51078.0,81.738,81.8669,81.6951,81.8497,51078.0
2020-05-01 13:15:00,95.27,95.32,95.06,95.17,77492.0,81.8411,81.8841,81.6607,81.7552,77492.0
2020-05-01 13:20:00,95.17,95.23,94.99,95.01,35870.0,81.7552,81.8067,81.6006,81.6178,35870.0
2020-05-01 13:25:00,94.99,95.3,94.99,95.25,26104.0,81.6006,81.8669,81.6006,81.8239,26104.0
2020-05-01 13:30:00,95.25,95.44,95.2,95.28,14673.0,81.8239,81.9871,81.781,81.8497,14673.0
2020-05-01 13:35:00,95.28,95.4,95.24,95.3,21856.0,81.8497,81.9528,81.8153,81.8669,21856.0
2020-05-01 13:40:00,95.3,95.46,95.27,95.33,28677.0,81.8669,82.0043,81.8411,81.8926,28677.0
2020-05-01 13:45:00,95.32,95.33,95.08,95.18,21695.0,81.8841,81.8926,81.6779,81.7638,21695.0
2020-05-01 13:50:00,95.17,95.25,95.07,95.12,19816.0,81.7552,81.8239,81.6693,81.7122,19816.0
2020-05-01 13:55:00,95.14,95.28,95.12,95.14,23657.0,81.7294,81.8497,81.7122,81.7294,23657.0
2020-05-01 14:00:00,95.14,95.24,95.02,95.2,29050.0,81.7294,81.8153,81.6263,81.781,29050.0
2020-05-01 14:05:00,95.23,95.27,95.12,95.15,16314.0,81.8067,81.8411,81.7122,81.738,16314.0
2020-05-01 14:10:00,95.17,95.22,95.02,95.06,20311.0,81.7552,81.7982,81.6263,81.6607,20311.0
2020-05-01 14:15:00,95.07,95.19,94.96,95.15,20581.0,81.6693,81.7724,81.5748,81.738,20581.0
2020-05-01 14:20:00,95.14,95.44,95.14,95.37,24801.0,81.7294,81.9871,81.7294,81.927,24801.0
2020-05-01 14:25:00,95.39,95.45,95.28,95.43,34504.0,81.9442,81.9957,81.8497,81.9785,34504.0
2020-05-01 14:30:00,95.43,95.43,95.2,95.3,21043.0,81.9785,81.9785,81.781,81.8669,21043.0
2020-05-01 14:35:00,95.33,95.33,95.22,95.29,12968.0,81.8926,81.8926,81.7982,81.8583,12968.0
2020-05-01 14:40:00,95.27,95.36,95.23,95.31,12421.0,81.8411,81.9184,81.8067,81.8755,12421.0
2020-05-01 14:45:00,95.26,95.43,95.24,95.37,34754.0,81.8325,81.9785,81.8153,81.927,34754.0
2020-05-01 14:50:00,95.35,95.38,95.23,95.34,29511.0,81.9098,81.9356,81.8067,81.9012,29511.0
2020-05-01 14:55:00,95.35,95.4,95.17,95.34,57047.0,81.9098,81.9528,81.7552,81.9012,57047.0
2020-05-01 15:00:00,95.33,95.44,95.2,95.24,28238.0,81.8926,81.9871,81.781,81.8153,28238.0
2020-05-01 15:05:00,95.23,95.4,95.17,95.37,33993.0,81.8067,81.9528,81.7552,81.927,33993.0
2020-05-01 15:10:00,95.39,95.62,95.31,95.55,27504.0,81.9442,82.1418,81.8755,82.0816,27504.0
2020-05-01 15:15:00,95.58,95.69,95.52,95.64,30509.0,82.1074,82.2019,82.0559,82.1589,30509.0
2020-05-01 15:20:00,95.66,95.7,95.51,95.52,33405.0,82.1761,82.2105,82.0473,82.0559,33405.0
2020-05-01 15:25:00,95.5,95.56,95.29,95.36,45379.0,82.0387,82.0902,81.8583,81.9184,45379.0
2020-05-01 15:30:00,95.35,95.49,95.2,95.21,46761.0,81.9098,82.0301,81.781,81.7896,46761.0
2020-05-01 15:35:00,95.22,95.32,95.11,95.25,41212.0,81.7982,81.8841,81.7037,81.8239,41212.0
2020-05-01 15:40:00,95.27,95.41,95.1,95.22,51645.0,81.8411,81.9614,81.6951,81.7982,51645.0
2020-05-01 15:45:00,95.21,95.26,94.95,95.11,87885.0,81.7896,81.8325,81.5662,81.7037,87885.0
2020-05-01 15:50:00,95.05,95.09,94.6,94.68,131615.0,81.6521,81.6865,81.2655,81.3343,131615.0
2020-05-01 15:55:00,94.67,95.28,94.63,95.16,219190.0,81.3257,81.8497,81.2913,81.7466,219190.0
2020-05-04 09:30:00,94.53,94.64,94.14,94.17,143195.0,81.2054,81.2999,80.8704,80.8962,143195.0
2020-05-04 09:35:00,94.2,94.24,93.64,93.75,76492.0,80.9219,80.9563,80.4409,80.5354,76492.0
2020-05-04 09:40:00,93.76,93.87,93.61,93.85,60348.0,80.5439,80.6384,80.4151,80.6213,60348.0
2020-05-04 09:45:00,93.8,93.96,93.75,93.89,63029.0,80.5783,80.7158,80.5354,80.6556,63029.0
2020-05-04 09:50:00,93.9,94.37,93.85,94.35,118303.0,80.6642,81.068,80.6213,81.0508,118303.0
2020-05-04 09:55:00,94.37,94.47,94.06,94.26,51101.0,81.068,81.1539,80.8017,80.9735,51101.0
2020-05-04 10:00:00,94.27,94.74,94.19,94.74,158410.0,80.9821,81.3858,80.9133,81.3858,158410.0
2020-05-04 10:05:00,94.75,94.95,94.72,94.73,37739.0,81.3944,81.5662,81.3686,81.3772,37739.0
2020-05-04 10:10:00,94.75,95.05,94.73,94.92,31978.0,81.3944,81.6521,81.3772,81.5404,31978.0
2020-05-04 10:15:00,94.91,95.09,94.89,94.96,39894.0,81.5318,81.6865,81.5147,81.5748,39894.0
2020-05-04 10:20:00,94.93,94.93,94.42,94.42,39137.0,81.549,81.549,81.1109,81.1109,39137.0
2020-05-04 10:25:00,94.43,94.52,94.27,94.48,34132.0,81.1195,81.1968,80.9821,81.1625,34132.0
2020-05-04 10:30:00,94.44,94.54,94.39,94.41,27959.0,81.1281,81.214,81.0851,81.1023,27959.0
2020-05-04 10:35:00,94.4,94.58,94.24,94.25,31866.0,81.0937,81.2484,80.9563,80.9649,31866.0
2020-05-04 10:40:00,94.26,94.5,94.22,94.4,43048.0,80.9735,81.1796,80.9391,81.0937,43048.0
2020-05-04 10:45:00,94.41,94.61,94.38,94.51,46735.0,81.1023,81.2741,81.0766,81.1882,46735.0
2020-05-04 10:50:00,94.53,94.7,94.45,94.7,30314.0,81.2054,81.3514,81.1367,81.3514,30314.0
2020-05-04 10:55:00,94.66,94.69,94.39,94.41,54954.0,81.3171,81.3429,81.0851,81.1023,54954.0
2020-05-04 11:00:00,94.4,94.48,94.18,94.19,37910.0,81.0937,81.1625,80.9047,80.9133,37910.0
2020-05-04 11:05:00,94.19,94.58,94.18,94.43,32928.0,80.9133,81.2484,80.9047,81.1195,32928.0
2020-05-04 11:10:00,94.43,94.75,94.42,94.68,47666.0,81.1195,81.3944,81.1109,81.3343,47666.0
2020-05-04 11:15:00,94.67,94.91,94.66,94.88,41785.0,81.3257,81.5318,81.3171,81.5061,41785.0
2020-05-04 11:20:00,94.9,95.04,94.74,95.03,33881.0,81.5233,81.6435,81.3858,81.6349,33881.0
2020-05-04 11:25:00,95.04,95.08,94.8,94.95,53842.0,81.6435,81.6779,81.4374,81.5662,53842.0
2020-05-04 11:30:00,94.96,95.12,94.9,95.05,33545.0,81.5748,81.7122,81.5233,81.6521,33545.0
2020-05-04 11:35:00,95.03,95.26,95.01,95.22,25518.0,81.6349,81.8325,81.6178,81.7982,25518.0
2020-05-04 11:40:00,95.19,95.33,95.08,95.08,36173.0,81.7724,81.8926,81.6779,81.6779,36173.0
2020-05-04 11:45:00,95.08,95.26,95.08,95.24,23115.0,81.6779,81.8325,81.6779,81.8153,23115.0
2020-05-04 11:50:00,95.26,95.3,95.2,95.26,31899.0,81.8325,81.8669,81.781,81.8325,31899.0
2020-05-04 11:55:00,95.26,95.28,95.04,95.04,18325.0,81.8325,81.8497,81.6435,81.6435,18325.0
2020-05-04 12:00:00,95.04,95.23,95.04,95.23,25665.0,81.6435,81.8067,81.6435,81.8067,25665.0
2020-05-04 12:05:00,95.23,95.35,95.22,95.25,29988.0,81.8067,81.9098,81.7982,81.8239,29988.0
2020-05-04 12:10:00,95.25,95.35,95.13,95.13,43257.0,81.8239,81.9098,81.7208,81.7208,43257.0
2020-05-04 12:15:00,95.11,95.2,95.06,95.12,33952.0,81.7037,81.781,81.6607,81.7122,33952.0
2020-05-04 12:20:00,95.13,95.22,95.07,95.15,42704.0,81.7208,81.7982,81.6693,81.738,42704.0
2020-05-04 12:25:00,95.14,95.2,95.08,95.16,30012.0,81.7294,81.781,81.6779,81.7466,30012.0
2020-05-04 12:30:00,95.17,95.25,95.0,95.02,31309.0,81.7552,81.8239,81.6092,81.6263,31309.0
2020-05-04 12:35:00,95.05,95.05,94.79,94.87,29913.0,81.6521,81.6521,81.4288,81.4975,29913.0
2020-05-04 12:40:00,94.89,94.98,94.86,94.91,46906.0,81.5147,81.592,81.4889,81.5318,46906.0
2020-05-04 12:45:00,94.89,94.9,94.75,94.76,17983.0,81.5147,81.5233,81.3944,81.403,17983.0
2020-05-04 12:50:00,94.78,94.82,94.71,94.71,16955.0,81.4202,81.4545,81.36,81.36,16955.0
2020-05-04 12:55:00,94.69,94.79,94.66,94.71,19215.0,81.3429,81.4288,81.3171,81.36,19215.0
2020-05-04 13:00:00,94.73,94.85,94.72,94.81,16232.0,81.3772,81.4803,81.3686,81.4459,16232.0
2020-05-04 13:05:00,94.8,94.85,94.75,94.84,21189.0,81.4374,81.4803,81.3944,81.4717,21189.0
2020-05-04 13:10:00,94.82,94.82,94.6,94.7,27655.0,81.4545,81.4545,81.2655,81.3514,27655.0
2020-05-04 13:15:00,94.66,94.7,94.41,94.59,31147.0,81.3171,81.3514,81.1023,81.257,31147.0
2020-05-04 13:20:00,94.58,94.59,94.49,94.55,26387.0,81.2484,81.257,81.171,81.2226,26387.0
2020-05-04 13:25:00,94.52,94.6,94.47,94.47,45481.0,81.1968,81.2655,81.1539,81.1539,45481.0
2020-05-04 13:30:00,94.47,94.54,94.45,94.51,36911.0,81.1539,81.214,81.1367,81.1882,36911.0
2020-05-04 13:35:00,94.52,94.55,94.44,94.51,49564.0,81.1968,81.2226,81.1281,81.1882,49564.0
2020-05-04 13:40:00,94.51,94.53,94.36,94.41,19372.0,81.1882,81.2054,81.0594,81.1023,19372.0
2020-05-04 13:45:00,94.42,94.52,94.39,94.48,22143.0,81.1109,81.1968,81.0851,81.1625,22143.0
2020-05-04 13:50:00,94.48,94.65,94.46,94.64,29132.0,81.1625,81.3085,81.1453,81.2999,29132.0
2020-05-04 13:55:00,94.64,94.73,94.62,94.69,22954.0,81.2999,81.3772,81.2827,81.3429,22954.0
2020-05-04 14:00:00,94.72,94.86,94.71,94.84,51909.0,81.3686,81.4889,81.36,81.4717,51909.0
2020-05-04 14:05:00,94.83,94.89,94.77,94.79,31839.0,81.4631,81.5147,81.4116,81.4288,31839.0
2020-05-04 14:10:00,94.79,95.01,94.79,94.91,22529.0,81.4288,81.6178,81.4288,81.5318,22529.0
2020-05-04 14:15:00,94.93,94.97,94.86,94.92,23925.0,81.549,81.5834,81.4889,81.5404,23925.0
2020-05-04 14:20:00,94.91,94.96,94.85,94.88,28296.0,81.5318,81.5748,81.4803,81.5061,28296.0
2020-05-04 14:25:00,94.88,94.9,94.73,94.77,29468.0,81.5061,81.5233,81.3772,81.4116,29468.0
2020-05-04 14:30:00,94.79,94.85,94.58,94.61,26658.0,81.4288,81.4803,81.2484,81.2741,26658.0
2020-05-04 14:35:00,94.62,94.63,94.4,94.41,26086.0,81.2827,81.2913,81.0937,81.1023,26086.0
2020-05-04 14:40:00,94.4,94.52,94.37,94.44,25264.0,81.0937,81.1968,81.068,81.1281,25264.0
2020-05-04 14:45:00,94.43,94.62,94.43,94.62,21660.0,81.1195,81.2827,81.1195,81.2827,21660.0
2020-05-04 14:50:00,94.65,94.79,94.65,94.73,29885.0,81.3085,81.4288,81.3085,81.3772,29885.0
2020-05-04 14:55:00,94.74,94.95,94.72,94.95,20023.0,81.3858,81.5662,81.3686,81.5662,20023.0
2020-05-04 15:00:00,94.94,94.94,94.85,94.89,16150.0,81.5576,81.5576,81.4803,81.5147,16150.0
2020-05-04 15:05:00,94.9,94.98,94.83,94.97,24956.0,81.5233,81.592,81.4631,81.5834,24956.0
2020-05-04 15:10:00,94.98,95.09,94.96,95.02,27974.0,81.592,81.6865,81.5748,81.6263,27974.0
2020-05-04 15:15:00,95.02,95.26,95.01,95.24,23281.0,81.6263,81.8325,81.6178,81.8153,23281.0
2020-05-04 15:20:00,95.24,95.28,95.21,95.24,29479.0,81.8153,81.8497,81.7896,81.8153,29479.0
2020-05-04 15:25:00,95.24,95.45,95.23,95.36,45343.0,81.8153,81.9957,81.8067,81.9184,45343.0
2020-05-04 15:30:00,95.35,95.53,95.3,95.48,30694.0,81.9098,82.0645,81.8669,82.0215,30694.0
2020-05-04 15:35:00,95.49,95.54,95.43,95.52,36262.0,82.0301,82.073,81.9785,82.0559,36262.0
2020-05-04 15:40:00,95.53,95.7,95.5,95.64,37254.0,82.0645,82.2105,82.0387,82.1589,37254.0
2020-05-04 15:45:00,95.63,95.67,95.49,95.57,34147.0,82.1504,82.1847,82.0301,82.0988,34147.0
2020-05-04 15:50:00,95.55,95.57,95.1,95.18,96003.0,82.0816,82.0988,81.6951,81.7638,96003.0
2020-05-04 15:55:00,95.18,95.28,95.1,95.24,196655.0,81.7638,81.8497,81.6951,81.8153,196655.0
2020-05-05 09:30:00,96.79,97.4,96.68,97.33,167831.0,83.1468,83.6709,83.0524,83.6107,167831.0
2020-05-05 09:35:00,97.36,97.62,97.23,97.35,50641.0,83.6365,83.8599,83.5248,83.6279,50641.0
2020-05-05 09:40:00,97.31,97.8,97.25,97.4,69051.0,83.5936,84.0145,83.542,83.6709,69051.0
2020-05-05 09:45:00,97.37,97.66,97.25,97.59,28271.0,83.6451,83.8942,83.542,83.8341,28271.0
2020-05-05 09:50:00,97.6,97.79,97.54,97.75,31250.0,83.8427,84.0059,83.7911,83.9715,31250.0
2020-05-05 09:55:00,97.73,97.85,97.6,97.65,36101.0,83.9544,84.0574,83.8427,83.8856,36101.0
2020-05-05 10:00:00,97.65,97.78,97.48,97.54,43076.0,83.8856,83.9973,83.7396,83.7911,43076.0
2020-05-05 10:05:00,97.53,97.88,97.42,97.84,44771.0,83.7825,84.0832,83.688,84.0488,44771.0
2020-05-05 10:10:00,97.87,97.88,97.62,97.74,47156.0,84.0746,84.0832,83.8599,83.9629,47156.0
2020-05-05 10:15:00,97.73,97.96,97.73,97.8,33044.0,83.9544,84.1519,83.9544,84.0145,33044.0
2020-05-05 10:20:00,97.79,97.81,97.48,97.57,51712.0,84.0059,84.0231,83.7396,83.8169,51712.0
2020-05-05 10:25:00,97.57,97.78,97.57,97.63,36995.0,83.8169,83.9973,83.8169,83.8684,36995.0
2020-05-05 10:30:00,97.62,97.63,97.41,97.55,28014.0,83.8599,83.8684,83.6795,83.7997,28014.0
2020-05-05 10:35:00,97.55,97.77,97.55,97.72,60400.0,83.7997,83.9887,83.7997,83.9458,60400.0
2020-05-05 10:40:00,97.74,97.82,97.58,97.73,82263.0,83.9629,84.0317,83.8255,83.9544,82263.0
2020-05-05 10:45:00,97.72,97.9,97.61,97.71,49154.0,83.9458,84.1004,83.8513,83.9372,49154.0
2020-05-05 10:50:00,97.72,97.74,97.61,97.72,54313.0,83.9458,83.9629,83.8513,83.9458,54313.0
2020-05-05 10:55:00,97.73,97.92,97.69,97.91,27582.0,83.9544,84.1176,83.92,84.109,27582.0
2020-05-05 11:00:00,97.93,97.97,97.77,97.88,33140.0,84.1262,84.1605,83.9887,84.0832,33140.0
2020-05-05 11:05:00,97.86,97.93,97.77,97.91,20626.0,84.066,84.1262,83.9887,84.109,20626.0
2020-05-05 11:10:00,97.9,97.94,97.84,97.89,28769.0,84.1004,84.1347,84.0488,84.0918,28769.0
2020-05-05 11:15:00,97.89,97.97,97.79,97.96,34668.0,84.0918,84.1605,84.0059,84.1519,34668.0
2020-05-05 11:20:00,97.97,98.14,97.97,98.06,40450.0,84.1605,84.3066,84.1605,84.2378,40450.0
2020-05-05 11:25:00,98.06,98.09,97.94,98.06,31825.0,84.2378,84.2636,84.1347,84.2378,31825.0
2020-05-05 11:30:00,98.06,98.14,98.02,98.06,22692.0,84.2378,84.3066,84.2035,84.2378,22692.0
2020-05-05 11:35:00,98.04,98.14,98.0,98.14,21778.0,84.2207,84.3066,84.1863,84.3066,21778.0
2020-05-05 11:40:00,98.14,98.37,98.13,98.34,20537.0,84.3066,84.5041,84.298,84.4784,20537.0
2020-05-05 11:45:00,98.33,98.33,98.21,98.26,17880.0,84.4698,84.4698,84.3667,84.4096,17880.0
2020-05-05 11:50:00,98.27,98.31,98.19,98.2,21645.0,84.4182,84.4526,84.3495,84.3581,21645.0
2020-05-05 11:55:00,98.17,98.38,98.17,98.32,20368.0,84.3323,84.5127,84.3323,84.4612,20368.0
2020-05-05 12:00:00,98.32,98.43,98.25,98.26,34727.0,84.4612,84.5557,84.4011,84.4096,34727.0
2020-05-05 12:05:00,98.23,98.29,98.21,98.28,23588.0,84.3839,84.4354,84.3667,84.4268,23588.0
2020-05-05 12:10:00,98.28,98.42,98.24,98.36,30979.0,84.4268,84.5471,84.3925,84.4955,30979.0
2020-05-05 12:15:00,98.35,98.44,98.34,98.42,23984.0,84.487,84.5643,84.4784,84.5471,23984.0
2020-05-05 12:20:00,98.42,98.43,98.31,98.32,20933.0,84.5471,84.5557,84.4526,84.4612,20933.0
2020-05-05 12:25:00,98.32,98.37,98.15,98.16,39290.0,84.4612,84.5041,84.3151,84.3237,39290.0
2020-05-05 12:30:00,98.16,98.23,98.07,98.08,22020.0,84.3237,84.3839,84.2464,84.255,22020.0
2020-05-05 12:35:00,98.08,98.13,98.04,98.1,19233.0,84.255,84.298,84.2207,84.2722,19233.0
2020-05-05 12:40:00,98.09,98.1,98.01,98.07,37533.0,84.2636,84.2722,84.1949,84.2464,37533.0
2020-05-05 12:45:00,98.07,98.19,98.07,98.16,34097.0,84.2464,84.3495,84.2464,84.3237,34097.0
2020-05-05 12:50:00,98.16,98.19,98.11,98.14,22977.0,84.3237,84.3495,84.2808,84.3066,22977.0
2020-05-05 12:55:00,98.15,98.17,97.94,97.98,19410.0,84.3151,84.3323,84.1347,84.1691,19410.0
2020-05-05 13:00:00,97.99,98.04,97.94,97.94,16289.0,84.1777,84.2207,84.1347,84.1347,16289.0
2020-05-05 13:05:00,97.95,97.97,97.89,97.91,21228.0,84.1433,84.1605,84.0918,84.109,21228.0
2020-05-05 13:10:00,97.91,97.96,97.87,97.92,35698.0,84.109,84.1519,84.0746,84.1176,35698.0
2020-05-05 13:15:00,97.92,98.01,97.89,97.97,25446.0,84.1176,84.1949,84.0918,84.1605,25446.0
2020-05-05 13:20:00,97.96,98.01,97.87,98.01,26832.0,84.1519,84.1949,84.0746,84.1949,26832.0
2020-05-05 13:25:00,98.03,98.17,98.0,98.12,39289.0,84.2121,84.3323,84.1863,84.2894,39289.0
2020-05-05 13:30:00,98.14,98.2,98.09,98.13,17563.0,84.3066,84.3581,84.2636,84.298,17563.0
2020-05-05 13:35:00,98.13,98.13,98.04,98.07,19562.0,84.298,84.298,84.2207,84.2464,19562.0
2020-05-05 13:40:00,98.09,98.14,98.07,98.14,19811.0,84.2636,84.3066,84.2464,84.3066,19811.0
2020-05-05 13:45:00,98.15,98.37,98.15,98.34,27152.0,84.3151,84.5041,84.3151,84.4784,27152.0
2020-05-05 13:50:00,98.34,98.36,98.28,98.31,16613.0,84.4784,84.4955,84.4268,84.4526,16613.0
2020-05-05 13:55:00,98.32,98.36,98.27,98.29,24902.0,84.4612,84.4955,84.4182,84.4354,24902.0
2020-05-05 14:00:00,98.3,98.32,98.22,98.28,17207.0,84.444,84.4612,84.3753,84.4268,17207.0
2020-05-05 14:05:00,98.28,98.35,98.24,98.3,20283.0,84.4268,84.487,84.3925,84.444,20283.0
2020-05-05 14:10:00,98.29,98.37,98.19,98.36,14444.0,84.4354,84.5041,84.3495,84.4955,14444.0
2020-05-05 14:15:00,98.34,98.44,98.29,98.41,57294.0,84.4784,84.5643,84.4354,84.5385,57294.0
2020-05-05 14:20:00,98.42,98.43,98.34,98.4,30254.0,84.5471,84.5557,84.4784,84.5299,30254.0
2020-05-05 14:25:00,98.4,98.53,98.39,98.5,22618.0,84.5299,84.6416,84.5213,84.6158,22618.0
2020-05-05 14:30:00,98.5,98.52,98.33,98.39,38028.0,84.6158,84.633,84.4698,84.5213,38028.0
2020-05-05 14:35:00,98.37,98.43,98.28,98.32,19663.0,84.5041,84.5557,84.4268,84.4612,19663.0
2020-05-05 14:40:00,98.3,98.36,98.24,98.33,18783.0,84.444,84.4955,84.3925,84.4698,18783.0
2020-05-05 14:45:00,98.33,98.46,98.32,98.46,18672.0,84.4698,84.5815,84.4612,84.5815,18672.0
2020-05-05 14:50:00,98.48,98.59,98.48,98.56,25568.0,84.5986,84.6931,84.5986,84.6674,25568.0
2020-05-05 14:55:00,98.55,98.86,98.54,98.83,19591.0,84.6588,84.9251,84.6502,84.8993,19591.0
2020-05-05 15:00:00,98.82,98.92,98.73,98.87,22672.0,84.8907,84.9766,84.8134,84.9337,22672.0
2020-05-05 15:05:00,98.87,98.89,98.77,98.84,18869.0,84.9337,84.9508,84.8478,84.9079,18869.0
2020-05-05 15:10:00,98.85,98.85,98.64,98.69,27178.0,84.9165,84.9165,84.7361,84.779,27178.0
2020-05-05 15:15:00,98.69,98.72,98.29,98.33,61143.0,84.779,84.8048,84.4354,84.4698,61143.0
2020-05-05 15:20:00,98.33,98.37,98.18,98.25,51980.0,84.4698,84.5041,84.3409,84.4011,51980.0
2020-05-05 15:25:00,98.25,98.35,97.88,97.92,42153.0,84.4011,84.487,84.0832,84.1176,42153.0
2020-05-05 15:30:00,97.9,98.13,97.81,98.0,55928.0,84.1004,84.298,84.0231,84.1863,55928.0
2020-05-05 15:35:00,98.0,98.01,97.7,97.78,56283.0,84.1863,84.1949,83.9286,83.9973,56283.0
2020-05-05 15:40:00,97.79,98.03,97.67,98.03,57084.0,84.0059,84.2121,83.9028,84.2121,57084.0
2020-05-05 15:45:00,98.03,98.04,97.82,97.92,60206.0,84.2121,84.2207,84.0317,84.1176,60206.0
2020-05-05 15:50:00,97.93,98.26,97.93,98.22,103111.0,84.1262,84.4096,84.1262,84.3753,103111.0
2020-05-05 15:55:00,98.21,98.21,97.83,97.91,193039.0,84.3667,84.3667,84.0403,84.109,193039.0
2020-05-06 09:30:00,98.31,98.74,98.12,98.23,87413.0,84.4526,84.822,84.2894,84.3839,87413.0
2020-05-06 09:35:00,98.25,98.31,97.94,97.94,53200.0,84.4011,84.4526,84.1347,84.1347,53200.0
2020-05-06 09:40:00,98.0,98.16,97.71,97.76,44526.0,84.1863,84.3237,83.9372,83.9801,44526.0
2020-05-06 09:45:00,97.71,97.79,97.53,97.56,21556.0,83.9372,84.0059,83.7825,83.8083,21556.0
2020-05-06 09:50:00,97.53,97.57,97.26,97.29,41439.0,83.7825,83.8169,83.5506,83.5764,41439.0
2020-05-06 09:55:00,97.28,97.34,97.08,97.31,30988.0,83.5678,83.6193,83.396,83.5936,30988.0
2020-05-06 10:00:00,97.31,97.43,97.16,97.19,21734.0,83.5936,83.6966,83.4647,83.4905,21734.0
2020-05-06 10:05:00,97.15,97.17,96.88,96.88,34828.0,83.4561,83.4733,83.2242,83.2242,34828.0
2020-05-06 10:10:00,96.9,97.02,96.76,96.86,42578.0,83.2413,83.3444,83.1211,83.207,42578.0
2020-05-06 10:15:00,96.86,97.24,96.81,97.18,32161.0,83.207,83.5334,83.164,83.4819,32161.0
2020-05-06 10:20:00,97.18,97.54,97.09,97.5,33471.0,83.4819,83.7911,83.4046,83.7568,33471.0
2020-05-06 10:25:00,97.54,97.67,97.42,97.67,33961.0,83.7911,83.9028,83.688,83.9028,33961.0
2020-05-06 10:30:00,97.65,97.88,97.55,97.8,31423.0,83.8856,84.0832,83.7997,84.0145,31423.0
2020-05-06 10:35:00,97.81,97.85,97.57,97.63,18167.0,84.0231,84.0574,83.8169,83.8684,18167.0
2020-05-06 10:40:00,97.62,97.97,97.58,97.97,37872.0,83.8599,84.1605,83.8255,84.1605,37872.0
2020-05-06 10:45:00,97.95,98.24,97.95,98.14,26740.0,84.1433,84.3925,84.1433,84.3066,26740.0
2020-05-06 10:50:00,98.14,98.2,97.91,98.02,99682.0,84.3066,84.3581,84.109,84.2035,99682.0
2020-05-06 10:55:00,98.02,98.13,97.95,98.02,25702.0,84.2035,84.298,84.1433,84.2035,25702.0
2020-05-06 11:00:00,98.03,98.19,98.02,98.06,17310.0,84.2121,84.3495,84.2035,84.2378,17310.0
2020-05-06 11:05:00,98.09,98.15,97.93,98.1,54387.0,84.2636,84.3151,84.1262,84.2722,54387.0
2020-05-06 11:10:00,98.12,98.17,97.89,98.0,46242.0,84.2894,84.3323,84.0918,84.1863,46242.0
2020-05-06 11:15:00,97.99,98.07,97.82,97.87,61521.0,84.1777,84.2464,84.0317,84.0746,61521.0
2020-05-06 11:20:00,97.9,97.92,97.56,97.58,31187.0,84.1004,84.1176,83.8083,83.8255,31187.0
2020-05-06 11:25:00,97.59,97.83,97.55,97.81,30096.0,83.8341,84.0403,83.7997,84.0231,30096.0
2020-05-06 11:30:00,97.82,98.0,97.75,97.99,79429.0,84.0317,84.1863,83.9715,84.1777,79429.0
2020-05-06 11:35:00,97.99,98.19,97.88,98.17,56615.0,84.1777,84.3495,84.0832,84.3323,56615.0
2020-05-06 11:40:00,98.15,98.26,98.0,98.02,26523.0,84.3151,84.4096,84.1863,84.2035,26523.0
2020-05-06 11:45:00,98.03,98.24,97.99,98.08,35413.0,84.2121,84.3925,84.1777,84.255,35413.0
2020-05-06 11:50:00,98.06,98.07,97.89,97.97,25856.0,84.2378,84.2464,84.0918,84.1605,25856.0
2020-05-06 11:55:00,97.96,98.1,97.94,98.08,17341.0,84.1519,84.2722,84.1347,84.255,17341.0
2020-05-06 12:00:00,98.07,98.32,98.07,98.3,25528.0,84.2464,84.4612,84.2464,84.444,25528.0
2020-05-06 12:05:00,98.3,98.3,98.11,98.19,26988.0,84.444,84.444,84.2808,84.3495,26988.0
2020-05-06 12:10:00,98.22,98.26,98.11,98.23,31735.0,84.3753,84.4096,84.2808,84.3839,31735.0
2020-05-06 12:15:00,98.25,98.46,98.24,98.38,35262.0,84.4011,84.5815,84.3925,84.5127,35262.0
2020-05-06 12:20:00,98.37,98.41,98.2,98.29,29459.0,84.5041,84.5385,84.3581,84.4354,29459.0
2020-05-06 12:25:00,98.31,98.38,98.26,98.31,14384.0,84.4526,84.5127,84.4096,84.4526,14384.0
2020-05-06 12:30:00,98.33,98.4,98.22,98.26,17683.0,84.4698,84.5299,84.3753,84.4096,17683.0
2020-05-06 12:35:00,98.25,98.26,98.1,98.19,18962.0,84.4011,84.4096,84.2722,84.3495,18962.0
2020-05-06 12:40:00,98.18,98.26,98.1,98.13,19518.0,84.3409,84.4096,84.2722,84.298,19518.0
2020-05-06 12:45:00,98.12,98.27,98.12,98.23,17547.0,84.2894,84.4182,84.2894,84.3839,17547.0
2020-05-06 12:50:00,98.23,98.29,98.14,98.16,16976.0,84.3839,84.4354,84.3066,84.3237,16976.0
2020-05-06 12:55:00,98.16,98.23,98.07,98.09,15851.0,84.3237,84.3839,84.2464,84.2636,15851.0
2020-05-06 13:00:00,98.11,98.14,98.02,98.1,29085.0,84.2808,84.3066,84.2035,84.2722,29085.0
2020-05-06 13:05:00,98.11,98.2,98.06,98.12,14428.0,84.2808,84.3581,84.2378,84.2894,14428.0
2020-05-06 13:10:00,98.1,98.15,98.03,98.1,10019.0,84.2722,84.3151,84.2121,84.2722,10019.0
2020-05-06 13:15:00,98.1,98.26,98.1,98.26,23333.0,84.2722,84.4096,84.2722,84.4096,23333.0
2020-05-06 13:20:00,98.26,98.27,97.92,98.05,16675.0,84.4096,84.4182,84.1176,84.2292,16675.0
2020-05-06 13:25:00,98.07,98.26,98.02,98.23,36319.0,84.2464,84.4096,84.2035,84.3839,36319.0
2020-05-06 13:30:00,98.24,98.28,98.2,98.23,9216.0,84.3925,84.4268,84.3581,84.3839,9216.0
2020-05-06 13:35:00,98.22,98.3,98.19,98.27,15530.0,84.3753,84.444,84.3495,84.4182,15530.0
2020-05-06 13:40:00,98.27,98.28,98.19,98.23,8410.0,84.4182,84.4268,84.3495,84.3839,8410.0
2020-05-06 13:45:00,98.25,98.34,98.16,98.18,18469.0,84.4011,84.4784,84.3237,84.3409,18469.0
2020-05-06 13:50:00,98.16,98.24,98.12,98.17,13523.0,84.3237,84.3925,84.2894,84.3323,13523.0
2020-05-06 13:55:00,98.19,98.19,98.08,98.08,15282.0,84.3495,84.3495,84.255,84.255,15282.0
2020-05-06 14:00:00,98.07,98.07,97.88,97.99,19019.0,84.2464,84.2464,84.0832,84.1777,19019.0
2020-05-06 14:05:00,97.96,97.96,97.81,97.84,19524.0,84.1519,84.1519,84.0231,84.0488,19524.0
2020-05-06 14:10:00,97.81,97.84,97.62,97.68,23445.0,84.0231,84.0488,83.8599,83.9114,23445.0
2020-05-06 14:15:00,97.68,97.77,97.64,97.66,19010.0,83.9114,83.9887,83.877,83.8942,19010.0
2020-05-06 14:20:00,97.66,97.71,97.64,97.66,16373.0,83.8942,83.9372,83.877,83.8942,16373.0
2020-05-06 14:25:00,97.68,97.72,97.48,97.48,27573.0,83.9114,83.9458,83.7396,83.7396,27573.0
2020-05-06 14:30:00,97.47,97.7,97.38,97.69,20388.0,83.731,83.9286,83.6537,83.92,20388.0
2020-05-06 14:35:00,97.66,97.72,97.62,97.7,14117.0,83.8942,83.9458,83.8599,83.9286,14117.0
2020-05-06 14:40:00,97.74,97.74,97.53,97.7,25972.0,83.9629,83.9629,83.7825,83.9286,25972.0
2020-05-06 14:45:00,97.69,97.9,97.69,97.88,19687.0,83.92,84.1004,83.92,84.0832,19687.0
2020-05-06 14:50:00,97.87,97.88,97.81,97.85,15232.0,84.0746,84.0832,84.0231,84.0574,15232.0
2020-05-06 14:55:00,97.83,97.88,97.6,97.64,20610.0,84.0403,84.0832,83.8427,83.877,20610.0
2020-05-06 15:00:00,97.64,97.7,97.55,97.63,24249.0,83.877,83.9286,83.7997,83.8684,24249.0
2020-05-06 15:05:00,97.64,97.76,97.59,97.75,18701.0,83.877,83.9801,83.8341,83.9715,18701.0
2020-05-06 15:10:00,97.73,97.74,97.56,97.64,21668.0,83.9544,83.9629,83.8083,83.877,21668.0
2020-05-06 15:15:00,97.62,97.72,97.57,97.69,26693.0,83.8599,83.9458,83.8169,83.92,26693.0
2020-05-06 15:20:00,97.68,97.7,97.52,97.53,34569.0,83.9114,83.9286,83.774,83.7825,34569.0
2020-05-06 15:25:00,97.55,97.59,97.44,97.49,30793.0,83.7997,83.8341,83.7052,83.7482,30793.0
2020-05-06 15:30:00,97.47,97.47,97.13,97.13,46668.0,83.731,83.731,83.4389,83.4389,46668.0
2020-05-06 15:35:00,97.12,97.2,97.03,97.07,61476.0,83.4303,83.4991,83.353,83.3874,61476.0
2020-05-06 15:40:00,97.07,97.15,96.96,97.15,63033.0,83.3874,83.4561,83.2929,83.4561,63033.0
2020-05-06 15:45:00,97.14,97.14,96.79,96.79,43472.0,83.4475,83.4475,83.1468,83.1468,43472.0
2020-05-06 15:50:00,96.76,97.06,96.57,97.0,134670.0,83.1211,83.3788,82.9579,83.3272,134670.0
2020-05-06 15:55:00,96.99,97.0,96.73,96.8,135103.0,83.3187,83.3272,83.0953,83.1554,135103.0
2020-05-07 09:30:00,98.38,98.39,98.11,98.3,96667.0,84.5127,84.5213,84.2808,84.444,96667.0
2020-05-07 09:35:00,98.32,98.39,97.84,98.06,81981.0,84.4612,84.5213,84.0488,84.2378,81981.0
2020-05-07 09:40:00,98.06,98.29,97.99,98.2,31132.0,84.2378,84.4354,84.1777,84.3581,31132.0
2020-05-07 09:45:00,98.17,98.21,98.01,98.17,25133.0,84.3323,84.3667,84.1949,84.3323,25133.0
2020-05-07 09:50:00,98.19,98.48,98.15,98.44,34357.0,84.3495,84.5986,84.3151,84.5643,34357.0
2020-05-07 09:55:00,98.45,98.69,98.45,98.51,40979.0,84.5729,84.779,84.5729,84.6244,40979.0
2020-05-07 10:00:00,98.51,98.51,98.37,98.49,38481.0,84.6244,84.6244,84.5041,84.6072,38481.0
2020-05-07 10:05:00,98.5,98.55,98.35,98.49,43657.0,84.6158,84.6588,84.487,84.6072,43657.0
2020-05-07 10:10:00,98.51,98.53,98.17,98.31,27727.0,84.6244,84.6416,84.3323,84.4526,27727.0
2020-05-07 10:15:00,98.3,98.46,98.28,98.42,34626.0,84.444,84.5815,84.4268,84.5471,34626.0
2020-05-07 10:20:00,98.41,98.56,98.37,98.53,31248.0,84.5385,84.6674,84.5041,84.6416,31248.0
2020-05-07 10:25:00,98.53,98.57,98.44,98.47,37702.0,84.6416,84.6759,84.5643,84.59,37702.0
2020-05-07 10:30:00,98.48,98.56,98.44,98.52,16029.0,84.5986,84.6674,84.5643,84.633,16029.0
2020-05-07 10:35:00,98.51,98.53,98.4,98.47,73693.0,84.6244,84.6416,84.5299,84.59,73693.0
2020-05-07 10:40:00,98.47,98.83,98.47,98.71,42793.0,84.59,84.8993,84.59,84.7962,42793.0
2020-05-07 10:45:00,98.71,98.84,98.52,98.54,125129.0,84.7962,84.9079,84.633,84.6502,125129.0
2020-05-07 10:50:00,98.57,98.69,98.5,98.67,48144.0,84.6759,84.779,84.6158,84.7619,48144.0
2020-05-07 10:55:00,98.66,98.76,98.65,98.75,42105.0,84.7533,84.8392,84.7447,84.8306,42105.0
2020-05-07 11:00:00,98.72,98.79,98.59,98.69,34976.0,84.8048,84.8649,84.6931,84.779,34976.0
2020-05-07 11:05:00,98.66,98.85,98.63,98.73,36904.0,84.7533,84.9165,84.7275,84.8134,36904.0
2020-05-07 11:10:00,98.72,98.88,98.72,98.83,31739.0,84.8048,84.9423,84.8048,84.8993,31739.0
2020-05-07 11:15:00,98.84,98.96,98.79,98.96,32722.0,84.9079,85.011,84.8649,85.011,32722.0
2020-05-07 11:20:00,98.9,99.03,98.87,98.95,31092.0,84.9594,85.0711,84.9337,85.0024,31092.0
2020-05-07 11:25:00,98.95,98.97,98.78,98.85,28353.0,85.0024,85.0196,84.8563,84.9165,28353.0
2020-05-07 11:30:00,98.87,99.08,98.83,99.04,22314.0,84.9337,85.1141,84.8993,85.0797,22314.0
2020-05-07 11:35:00,99.04,99.1,98.82,98.83,23719.0,85.0797,85.1312,84.8907,84.8993,23719.0
2020-05-07 11:40:00,98.83,99.21,98.82,99.17,24267.0,84.8993,85.2257,84.8907,85.1914,24267.0
2020-05-07 11:45:00,99.18,99.38,99.16,99.28,48610.0,85.2,85.3718,85.1828,85.2859,48610.0
2020-05-07 11:50:00,99.3,99.38,99.2,99.33,30205.0,85.303,85.3718,85.2171,85.3288,30205.0
2020-05-07 11:55:00,99.32,99.46,99.32,99.34,27393.0,85.3202,85.4405,85.3202,85.3374,27393.0
2020-05-07 12:00:00,99.37,99.52,99.32,99.32,27733.0,85.3632,85.492,85.3202,85.3202,27733.0
2020-05-07 12:05:00,99.34,99.54,99.32,99.53,26497.0,85.3374,85.5092,85.3202,85.5006,26497.0
2020-05-07 12:10:00,99.54,99.54,99.38,99.43,45653.0,85.5092,85.5092,85.3718,85.4147,45653.0
2020-05-07 12:15:00,99.43,99.58,99.43,99.48,36783.0,85.4147,85.5436,85.4147,85.4577,36783.0
2020-05-07 12:20:00,99.48,99.57,99.35,99.43,27162.0,85.4577,85.535,85.346,85.4147,27162.0
2020-05-07 12:25:00,99.43,99.57,99.41,99.41,30328.0,85.4147,85.535,85.3975,85.3975,30328.0
2020-05-07 12:30:00,99.43,99.55,99.39,99.48,30422.0,85.4147,85.5178,85.3804,85.4577,30422.0
2020-05-07 12:35:00,99.49,99.6,99.48,99.56,19193.0,85.4663,85.5608,85.4577,85.5264,19193.0
2020-05-07 12:40:00,99.57,99.61,99.49,99.51,18139.0,85.535,85.5694,85.4663,85.4834,18139.0
2020-05-07 12:45:00,99.52,99.62,99.41,99.48,14160.0,85.492,85.5779,85.3975,85.4577,14160.0
2020-05-07 12:50:00,99.49,99.55,99.47,99.51,22303.0,85.4663,85.5178,85.4491,85.4834,22303.0
2020-05-07 12:55:00,99.51,99.67,99.51,99.66,23753.0,85.4834,85.6209,85.4834,85.6123,23753.0
2020-05-07 13:00:00,99.64,99.69,99.59,99.64,19999.0,85.5951,85.6381,85.5522,85.5951,19999.0
2020-05-07 13:05:00,99.62,99.69,99.58,99.68,14021.0,85.5779,85.6381,85.5436,85.6295,14021.0
2020-05-07 13:10:00,99.67,99.75,99.66,99.7,38112.0,85.6209,85.6896,85.6123,85.6467,38112.0
2020-05-07 13:15:00,99.71,99.73,99.47,99.47,20745.0,85.6553,85.6724,85.4491,85.4491,20745.0
2020-05-07 13:20:00,99.46,99.55,99.32,99.33,29516.0,85.4405,85.5178,85.3202,85.3288,29516.0
2020-05-07 13:25:00,99.31,99.32,99.25,99.26,20080.0,85.3116,85.3202,85.2601,85.2687,20080.0
2020-05-07 13:30:00,99.27,99.42,99.25,99.39,15434.0,85.2773,85.4061,85.2601,85.3804,15434.0
2020-05-07 13:35:00,99.4,99.45,99.28,99.35,25108.0,85.389,85.4319,85.2859,85.346,25108.0
2020-05-07 13:40:00,99.31,99.38,99.27,99.37,20969.0,85.3116,85.3718,85.2773,85.3632,20969.0
2020-05-07 13:45:00,99.36,99.4,99.33,99.34,18451.0,85.3546,85.389,85.3288,85.3374,18451.0
2020-05-07 13:50:00,99.35,99.36,99.07,99.14,25436.0,85.346,85.3546,85.1055,85.1656,25436.0
2020-05-07 13:55:00,99.16,99.27,99.16,99.25,25935.0,85.1828,85.2773,85.1828,85.2601,25935.0
2020-05-07 14:00:00,99.23,99.26,99.15,99.17,20038.0,85.2429,85.2687,85.1742,85.1914,20038.0
2020-05-07 14:05:00,99.18,99.3,99.14,99.29,21146.0,85.2,85.303,85.1656,85.2945,21146.0
2020-05-07 14:10:00,99.27,99.45,99.24,99.42,32309.0,85.2773,85.4319,85.2515,85.4061,32309.0
2020-05-07 14:15:00,99.41,99.41,99.31,99.33,23045.0,85.3975,85.3975,85.3116,85.3288,23045.0
2020-05-07 14:20:00,99.33,99.34,99.16,99.16,37645.0,85.3288,85.3374,85.1828,85.1828,37645.0
2020-05-07 14:25:00,99.15,99.29,99.13,99.27,34296.0,85.1742,85.2945,85.157,85.2773,34296.0
2020-05-07 14:30:00,99.28,99.37,99.21,99.23,32186.0,85.2859,85.3632,85.2257,85.2429,32186.0
2020-05-07 14:35:00,99.22,99.36,99.21,99.29,26861.0,85.2343,85.3546,85.2257,85.2945,26861.0
2020-05-07 14:40:00,99.29,99.3,99.11,99.16,35862.0,85.2945,85.303,85.1398,85.1828,35862.0
2020-05-07 14:45:00,99.18,99.26,99.1,99.26,33533.0,85.2,85.2687,85.1312,85.2687,33533.0
2020-05-07 14:50:00,99.26,99.33,99.15,99.23,35861.0,85.2687,85.3288,85.1742,85.2429,35861.0
2020-05-07 14:55:00,99.2,99.34,99.2,99.32,51815.0,85.2171,85.3374,85.2171,85.3202,51815.0
2020-05-07 15:00:00,99.3,99.38,99.09,99.31,35694.0,85.303,85.3718,85.1227,85.3116,35694.0
2020-05-07 15:05:00,99.31,99.48,99.31,99.42,28212.0,85.3116,85.4577,85.3116,85.4061,28212.0
2020-05-07 15:10:00,99.43,99.44,99.25,99.26,52746.0,85.4147,85.4233,85.2601,85.2687,52746.0
2020-05-07 15:15:00,99.25,99.27,98.93,99.07,52152.0,85.2601,85.2773,84.9852,85.1055,52152.0
2020-05-07 15:20:00,99.07,99.22,99.04,99.16,64758.0,85.1055,85.2343,85.0797,85.1828,64758.0
2020-05-07 15:25:00,99.16,99.34,99.15,99.3,45286.0,85.1828,85.3374,85.1742,85.303,45286.0
2020-05-07 15:30:00,99.31,99.34,99.05,99.23,60495.0,85.3116,85.3374,85.0883,85.2429,60495.0
2020-05-07 15:35:00,99.23,99.31,99.1,99.12,50119.0,85.2429,85.3116,85.1312,85.1484,50119.0
2020-05-07 15:40:00,99.13,99.15,98.87,98.97,71241.0,85.157,85.1742,84.9337,85.0196,71241.0
2020-05-07 15:45:00,98.97,99.25,98.97,99.0,58262.0,85.0196,85.2601,85.0196,85.0453,58262.0
2020-05-07 15:50:00,98.89,99.21,98.86,99.02,86286.0,84.9508,85.2257,84.9251,85.0625,86286.0
2020-05-07 15:55:00,99.02,99.02,98.81,98.98,125697.0,85.0625,85.0625,84.8821,85.0282,125697.0
2020-05-08 09:30:00,100.42,100.65,98.84,98.9,273050.0,86.2652,86.4628,84.9079,84.9594,273050.0
2020-05-08 09:35:00,98.89,99.12,98.58,98.99,67266.0,84.9508,85.1484,84.6845,85.0367,67266.0
2020-05-08 09:40:00,99.07,99.46,99.02,99.17,35803.0,85.1055,85.4405,85.0625,85.1914,35803.0
2020-05-08 09:45:00,99.19,99.31,99.14,99.26,37452.0,85.2086,85.3116,85.1656,85.2687,37452.0
2020-05-08 09:50:00,99.23,99.27,99.05,99.11,34446.0,85.2429,85.2773,85.0883,85.1398,34446.0
2020-05-08 09:55:00,99.1,99.34,99.08,99.17,31215.0,85.1312,85.3374,85.1141,85.1914,31215.0
2020-05-08 10:00:00,99.16,99.28,99.16,99.18,33176.0,85.1828,85.2859,85.1828,85.2,33176.0
2020-05-08 10:05:00,99.19,99.26,99.03,99.05,42030.0,85.2086,85.2687,85.0711,85.0883,42030.0
2020-05-08 10:10:00,99.07,99.08,98.77,98.8,61548.0,85.1055,85.1141,84.8478,84.8735,61548.0
2020-05-08 10:15:00,98.79,98.9,98.54,98.9,39900.0,84.8649,84.9594,84.6502,84.9594,39900.0
2020-05-08 10:20:00,98.89,98.99,98.81,98.93,32601.0,84.9508,85.0367,84.8821,84.9852,32601.0
2020-05-08 10:25:00,98.92,99.05,98.84,98.99,40413.0,84.9766,85.0883,84.9079,85.0367,40413.0
2020-05-08 10:30:00,98.99,99.08,98.96,99.07,41471.0,85.0367,85.1141,85.011,85.1055,41471.0
2020-05-08 10:35:00,99.06,99.16,99.04,99.15,42424.0,85.0969,85.1828,85.0797,85.1742,42424.0
2020-05-08 10:40:00,99.15,99.16,98.83,98.85,43070.0,85.1742,85.1828,84.8993,84.9165,43070.0
2020-05-08 10:45:00,98.86,98.9,98.61,98.72,59097.0,84.9251,84.9594,84.7103,84.8048,59097.0
2020-05-08 10:50:00,98.72,98.9,98.64,98.67,29542.0,84.8048,84.9594,84.7361,84.7619,29542.0
2020-05-08 10:55:00,98.67,98.82,98.61,98.82,18389.0,84.7619,84.8907,84.7103,84.8907,18389.0
2020-05-08 11:00:00,98.81,98.83,98.62,98.76,24078.0,84.8821,84.8993,84.7189,84.8392,24078.0
2020-05-08 11:05:00,98.77,99.02,98.76,99.0,34895.0,84.8478,85.0625,84.8392,85.0453,34895.0
2020-05-08 11:10:00,99.0,99.06,98.95,99.06,24037.0,85.0453,85.0969,85.0024,85.0969,24037.0
2020-05-08 11:15:00,99.09,99.28,99.08,99.2,35190.0,85.1227,85.2859,85.1141,85.2171,35190.0
2020-05-08 11:20:00,99.2,99.35,99.19,99.31,34256.0,85.2171,85.346,85.2086,85.3116,34256.0
2020-05-08 11:25:00,99.3,99.45,99.29,99.44,36944.0,85.303,85.4319,85.2945,85.4233,36944.0
2020-05-08 11:30:00,99.43,99.59,99.38,99.53,33022.0,85.4147,85.5522,85.3718,85.5006,33022.0
2020-05-08 11:35:00,99.55,99.55,99.43,99.47,28696.0,85.5178,85.5178,85.4147,85.4491,28696.0
2020-05-08 11:40:00,99.47,99.52,99.43,99.44,29563.0,85.4491,85.492,85.4147,85.4233,29563.0
2020-05-08 11:45:00,99.41,99.42,99.0,99.01,67075.0,85.3975,85.4061,85.0453,85.0539,67075.0
2020-05-08 11:50:00,99.01,99.07,98.94,99.04,34923.0,85.0539,85.1055,84.9938,85.0797,34923.0
2020-05-08 11:55:00,99.02,99.03,98.85,98.86,21809.0,85.0625,85.0711,84.9165,84.9251,21809.0
2020-05-08 12:00:00,98.83,99.08,98.82,99.07,19646.0,84.8993,85.1141,84.8907,85.1055,19646.0
2020-05-08 12:05:00,99.08,99.17,98.99,99.06,35317.0,85.1141,85.1914,85.0367,85.0969,35317.0
2020-05-08 12:10:00,99.03,99.05,98.97,99.0,13379.0,85.0711,85.0883,85.0196,85.0453,13379.0
2020-05-08 12:15:00,98.99,99.05,98.93,99.0,13554.0,85.0367,85.0883,84.9852,85.0453,13554.0
2020-05-08 12:20:00,99.0,99.1,98.95,99.1,26155.0,85.0453,85.1312,85.0024,85.1312,26155.0
2020-05-08 12:25:00,99.1,99.27,99.07,99.24,34780.0,85.1312,85.2773,85.1055,85.2515,34780.0
2020-05-08 12:30:00,99.23,99.3,99.03,99.1,45295.0,85.2429,85.303,85.0711,85.1312,45295.0
2020-05-08 12:35:00,99.11,99.22,99.08,99.22,21474.0,85.1398,85.2343,85.1141,85.2343,21474.0
2020-05-08 12:40:00,99.22,99.22,99.07,99.09,19463.0,85.2343,85.2343,85.1055,85.1227,19463.0
2020-05-08 12:45:00,99.09,99.18,98.99,99.06,31579.0,85.1227,85.2,85.0367,85.0969,31579.0
2020-05-08 12:50:00,99.06,99.17,99.02,99.02,27243.0,85.0969,85.1914,85.0625,85.0625,27243.0
2020-05-08 12:55:00,99.03,99.06,98.96,99.02,45748.0,85.0711,85.0969,85.011,85.0625,45748.0
2020-05-08 13:00:00,99.01,99.02,98.95,99.01,10418.0,85.0539,85.0625,85.0024,85.0539,10418.0
2020-05-08 13:05:00,99.01,99.02,98.8,98.97,28671.0,85.0539,85.0625,84.8735,85.0196,28671.0
2020-05-08 13:10:00,98.97,99.02,98.96,98.99,23376.0,85.0196,85.0625,85.011,85.0367,23376.0
2020-05-08 13:15:00,98.99,99.02,98.9,98.98,29107.0,85.0367,85.0625,84.9594,85.0282,29107.0
2020-05-08 13:20:00,98.97,98.98,98.91,98.94,36509.0,85.0196,85.0282,84.968,84.9938,36509.0
2020-05-08 13:25:00,98.94,98.99,98.87,98.95,33486.0,84.9938,85.0367,84.9337,85.0024,33486.0
2020-05-08 13:30:00,98.95,99.08,98.92,99.03,41671.0,85.0024,85.1141,84.9766,85.0711,41671.0
2020-05-08 13:35:00,99.04,99.04,98.87,98.89,17766.0,85.0797,85.0797,84.9337,84.9508,17766.0
2020-05-08 13:40:00,98.88,98.89,98.73,98.78,26950.0,84.9423,84.9508,84.8134,84.8563,26950.0
2020-05-08 13:45:00,98.76,98.86,98.64,98.67,18857.0,84.8392,84.9251,84.7361,84.7619,18857.0
2020-05-08 13:50:00,98.68,98.75,98.67,98.71,23128.0,84.7704,84.8306,84.7619,84.7962,23128.0
2020-05-08 13:55:00,98.72,98.82,98.72,98.81,14902.0,84.8048,84.8907,84.8048,84.8821,14902.0
2020-05-08 14:00:00,98.78,98.82,98.7,98.7,36261.0,84.8563,84.8907,84.7876,84.7876,36261.0
2020-05-08 14:05:00,98.71,98.79,98.67,98.69,36910.0,84.7962,84.8649,84.7619,84.779,36910.0
2020-05-08 14:10:00,98.67,98.74,98.56,98.57,42514.0,84.7619,84.822,84.6674,84.6759,42514.0
2020-05-08 14:15:00,98.58,98.62,98.52,98.62,50289.0,84.6845,84.7189,84.633,84.7189,50289.0
2020-05-08 14:20:00,98.62,98.7,98.59,98.67,41075.0,84.7189,84.7876,84.6931,84.7619,41075.0
2020-05-08 14:25:00,98.66,98.73,98.63,98.64,26603.0,84.7533,84.8134,84.7275,84.7361,26603.0
2020-05-08 14:30:00,98.64,98.67,98.47,98.47,22824.0,84.7361,84.7619,84.59,84.59,22824.0
2020-05-08 14:35:00,98.48,98.5,98.16,98.22,35131.0,84.5986,84.6158,84.3237,84.3753,35131.0
2020-05-08 14:40:00,98.22,98.27,98.13,98.24,66107.0,84.3753,84.4182,84.298,84.3925,66107.0
2020-05-08 14:45:00,98.26,98.34,98.22,98.33,25369.0,84.4096,84.4784,84.3753,84.4698,25369.0
2020-05-08 14:50:00,98.35,98.41,98.22,98.23,16575.0,84.487,84.5385,84.3753,84.3839,16575.0
2020-05-08 14:55:00,98.26,98.4,98.23,98.36,20523.0,84.4096,84.5299,84.3839,84.4955,20523.0
2020-05-08 15:00:00,98.38,98.52,98.36,98.52,18253.0,84.5127,84.633,84.4955,84.633,18253.0
2020-05-08 15:05:00,98.52,98.74,98.51,98.63,68384.0,84.633,84.822,84.6244,84.7275,68384.0
2020-05-08 15:10:00,98.62,98.67,98.46,98.55,48238.0,84.7189,84.7619,84.5815,84.6588,48238.0
2020-05-08 15:15:00,98.56,98.69,98.56,98.68,29808.0,84.6674,84.779,84.6674,84.7704,29808.0
2020-05-08 15:20:00,98.68,98.83,98.66,98.83,45953.0,84.7704,84.8993,84.7533,84.8993,45953.0
2020-05-08 15:25:00,98.83,98.96,98.83,98.88,44756.0,84.8993,85.011,84.8993,84.9423,44756.0
2020-05-08 15:30:00,98.88,98.96,98.82,98.92,38929.0,84.9423,85.011,84.8907,84.9766,38929.0
2020-05-08 15:35:00,98.92,98.96,98.8,98.88,54761.0,84.9766,85.011,84.8735,84.9423,54761.0
2020-05-08 15:40:00,98.89,98.95,98.85,98.94,66741.0,84.9508,85.0024,84.9165,84.9938,66741.0
2020-05-08 15:45:00,98.93,99.04,98.83,98.99,61593.0,84.9852,85.0797,84.8993,85.0367,61593.0
2020-05-08 15:50:00,98.98,99.28,98.97,99.17,90384.0,85.0282,85.2859,85.0196,85.1914,90384.0
2020-05-08 15:55:00,99.18,99.19,98.87,99.03,149497.0,85.2,85.2086,84.9337,85.0711,149497.0
2020-05-11 09:30:00,97.84,98.2,97.79,97.97,141289.0,84.0488,84.3581,84.0059,84.1605,141289.0
2020-05-11 09:35:00,98.01,98.24,97.91,98.11,49199.0,84.1949,84.3925,84.109,84.2808,49199.0
2020-05-11 09:40:00,98.08,98.17,97.7,97.74,30506.0,84.255,84.3323,83.9286,83.9629,30506.0
2020-05-11 09:45:00,97.75,97.95,97.61,97.65,47762.0,83.9715,84.1433,83.8513,83.8856,47762.0
2020-05-11 09:50:00,97.6,97.61,97.12,97.13,41068.0,83.8427,83.8513,83.4303,83.4389,41068.0
2020-05-11 09:55:00,97.15,97.31,97.02,97.19,34309.0,83.4561,83.5936,83.3444,83.4905,34309.0
2020-05-11 10:00:00,97.21,97.49,97.15,97.46,34933.0,83.5076,83.7482,83.4561,83.7224,34933.0
2020-05-11 10:05:00,97.46,97.48,97.17,97.28,24572.0,83.7224,83.7396,83.4733,83.5678,24572.0
2020-05-11 10:10:00,97.26,97.35,97.22,97.23,20610.0,83.5506,83.6279,83.5162,83.5248,20610.0
2020-05-11 10:15:00,97.22,97.22,97.09,97.19,36189.0,83.5162,83.5162,83.4046,83.4905,36189.0
2020-05-11 10:20:00,97.17,97.28,97.15,97.19,14910.0,83.4733,83.5678,83.4561,83.4905,14910.0
2020-05-11 10:25:00,97.19,97.19,96.98,97.0,32733.0,83.4905,83.4905,83.3101,83.3272,32733.0
2020-05-11 10:30:00,97.01,97.27,96.96,97.22,25764.0,83.3358,83.5592,83.2929,83.5162,25764.0
2020-05-11 10:35:00,97.21,97.27,96.96,97.16,32928.0,83.5076,83.5592,83.2929,83.4647,32928.0
2020-05-11 10:40:00,97.13,97.45,97.12,97.43,20126.0,83.4389,83.7138,83.4303,83.6966,20126.0
2020-05-11 10:45:00,97.43,97.78,97.43,97.76,30641.0,83.6966,83.9973,83.6966,83.9801,30641.0
2020-05-11 10:50:00,97.75,97.76,97.58,97.69,48137.0,83.9715,83.9801,83.8255,83.92,48137.0
2020-05-11 10:55:00,97.69,97.82,97.64,97.82,47288.0,83.92,84.0317,83.877,84.0317,47288.0
2020-05-11 11:00:00,97.8,97.96,97.79,97.89,16051.0,84.0145,84.1519,84.0059,84.0918,16051.0
2020-05-11 11:05:00,97.88,97.95,97.78,97.78,20710.0,84.0832,84.1433,83.9973,83.9973,20710.0
2020-05-11 11:10:00,97.76,97.82,97.62,97.65,25304.0,83.9801,84.0317,83.8599,83.8856,25304.0
2020-05-11 11:15:00,97.67,97.73,97.53,97.64,31138.0,83.9028,83.9544,83.7825,83.877,31138.0
2020-05-11 11:20:00,97.62,97.62,97.31,97.35,52472.0,83.8599,83.8599,83.5936,83.6279,52472.0
2020-05-11 11:25:00,97.34,97.55,97.29,97.52,32188.0,83.6193,83.7997,83.5764,83.774,32188.0
2020-05-11 11:30:00,97.49,97.55,97.34,97.4,38232.0,83.7482,83.7997,83.6193,83.6709,38232.0
2020-05-11 11:35:00,97.4,97.42,97.3,97.32,9949.0,83.6709,83.688,83.585,83.6021,9949.0
2020-05-11 11:40:00,97.32,97.41,97.19,97.41,24213.0,83.6021,83.6795,83.4905,83.6795,24213.0
2020-05-11 11:45:00,97.41,97.6,97.4,97.48,17763.0,83.6795,83.8427,83.6709,83.7396,17763.0
2020-05-11 11:50:00,97.47,97.51,97.4,97.4,17094.0,83.731,83.7654,83.6709,83.6709,17094.0
2020-05-11 11:55:00,97.42,97.45,97.35,97.4,25530.0,83.688,83.7138,83.6279,83.6709,25530.0
2020-05-11 12:00:00,97.38,97.48,97.26,97.28,29114.0,83.6537,83.7396,83.5506,83.5678,29114.0
2020-05-11 12:05:00,97.28,97.52,97.25,97.52,25918.0,83.5678,83.774,83.542,83.774,25918.0
2020-05-11 12:10:00,97.52,97.57,97.48,97.52,29935.0,83.774,83.8169,83.7396,83.774,29935.0
2020-05-11 12:15:00,97.51,97.54,97.49,97.51,33091.0,83.7654,83.7911,83.7482,83.7654,33091.0
2020-05-11 12:20:00,97.51,97.66,97.5,97.65,38425.0,83.7654,83.8942,83.7568,83.8856,38425.0
2020-05-11 12:25:00,97.65,97.88,97.61,97.86,16795.0,83.8856,84.0832,83.8513,84.066,16795.0
2020-05-11 12:30:00,97.85,98.1,97.8,98.08,23278.0,84.0574,84.2722,84.0145,84.255,23278.0
2020-05-11 12:35:00,98.06,98.23,98.05,98.15,20407.0,84.2378,84.3839,84.2292,84.3151,20407.0
2020-05-11 12:40:00,98.15,98.37,98.15,98.36,14902.0,84.3151,84.5041,84.3151,84.4955,14902.0
2020-05-11 12:45:00,98.38,98.49,98.38,98.44,23950.0,84.5127,84.6072,84.5127,84.5643,23950.0
2020-05-11 12:50:00,98.46,98.55,98.42,98.51,22050.0,84.5815,84.6588,84.5471,84.6244,22050.0
2020-05-11 12:55:00,98.48,98.6,98.42,98.56,18608.0,84.5986,84.7017,84.5471,84.6674,18608.0
2020-05-11 13:00:00,98.56,98.81,98.53,98.71,17423.0,84.6674,84.8821,84.6416,84.7962,17423.0
2020-05-11 13:05:00,98.7,98.86,98.66,98.84,12985.0,84.7876,84.9251,84.7533,84.9079,12985.0
2020-05-11 13:10:00,98.81,98.89,98.79,98.8,35369.0,84.8821,84.9508,84.8649,84.8735,35369.0
2020-05-11 13:15:00,98.81,98.82,98.7,98.77,19334.0,84.8821,84.8907,84.7876,84.8478,19334.0
2020-05-11 13:20:00,98.79,98.83,98.71,98.74,20705.0,84.8649,84.8993,84.7962,84.822,20705.0
2020-05-11 13:25:00,98.75,98.82,98.71,98.77,35615.0,84.8306,84.8907,84.7962,84.8478,35615.0
2020-05-11 13:30:00,98.77,98.88,98.76,98.87,21567.0,84.8478,84.9423,84.8392,84.9337,21567.0
2020-05-11 13:35:00,98.87,99.11,98.87,99.07,33526.0,84.9337,85.1398,84.9337,85.1055,33526.0
2020-05-11 13:40:00,99.05,99.06,98.88,98.92,18973.0,85.0883,85.0969,84.9423,84.9766,18973.0
2020-05-11 13:45:00,98.91,98.99,98.88,98.98,11230.0,84.968,85.0367,84.9423,85.0282,11230.0
2020-05-11 13:50:00,98.98,99.02,98.9,98.99,19346.0,85.0282,85.0625,84.9594,85.0367,19346.0
2020-05-11 13:55:00,98.98,98.99,98.8,98.84,11563.0,85.0282,85.0367,84.8735,84.9079,11563.0
2020-05-11 14:00:00,98.83,98.9,98.72,98.73,12106.0,84.8993,84.9594,84.8048,84.8134,12106.0
2020-05-11 14:05:00,98.73,98.8,98.62,98.76,12963.0,84.8134,84.8735,84.7189,84.8392,12963.0
2020-05-11 14:10:00,98.75,98.79,98.64,98.7,16131.0,84.8306,84.8649,84.7361,84.7876,16131.0
2020-05-11 14:15:00,98.68,98.83,98.68,98.78,13918.0,84.7704,84.8993,84.7704,84.8563,13918.0
2020-05-11 14:20:00,98.78,98.87,98.77,98.84,14461.0,84.8563,84.9337,84.8478,84.9079,14461.0
2020-05-11 14:25:00,98.86,98.89,98.66,98.72,55822.0,84.9251,84.9508,84.7533,84.8048,55822.0
2020-05-11 14:30:00,98.72,98.8,98.7,98.78,24319.0,84.8048,84.8735,84.7876,84.8563,24319.0
2020-05-11 14:35:00,98.79,98.89,98.74,98.88,13608.0,84.8649,84.9508,84.822,84.9423,13608.0
2020-05-11 14:40:00,98.9,98.92,98.83,98.86,26387.0,84.9594,84.9766,84.8993,84.9251,26387.0
2020-05-11 14:45:00,98.87,98.99,98.84,98.92,27428.0,84.9337,85.0367,84.9079,84.9766,27428.0
2020-05-11 14:50:00,98.94,99.09,98.91,99.03,24626.0,84.9938,85.1227,84.968,85.0711,24626.0
2020-05-11 14:55:00,99.05,99.09,99.01,99.04,14276.0,85.0883,85.1227,85.0539,85.0797,14276.0
2020-05-11 15:00:00,99.05,99.31,99.05,99.23,28291.0,85.0883,85.3116,85.0883,85.2429,28291.0
2020-05-11 15:05:00,99.23,99.25,99.13,99.17,22085.0,85.2429,85.2601,85.157,85.1914,22085.0
2020-05-11 15:10:00,99.17,99.2,99.07,99.09,27238.0,85.1914,85.2171,85.1055,85.1227,27238.0
2020-05-11 15:15:00,99.1,99.16,99.0,99.12,36654.0,85.1312,85.1828,85.0453,85.1484,36654.0
2020-05-11 15:20:00,99.11,99.15,99.01,99.04,25651.0,85.1398,85.1742,85.0539,85.0797,25651.0
2020-05-11 15:25:00,99.04,99.12,98.97,99.07,20383.0,85.0797,85.1484,85.0196,85.1055,20383.0
2020-05-11 15:30:00,99.05,99.09,98.87,98.93,31596.0,85.0883,85.1227,84.9337,84.9852,31596.0
2020-05-11 15:35:00,98.93,99.13,98.93,99.05,35318.0,84.9852,85.157,84.9852,85.0883,35318.0
2020-05-11 15:40:00,99.07,99.16,98.94,99.14,66086.0,85.1055,85.1828,84.9938,85.1656,66086.0
2020-05-11 15:45:00,99.15,99.21,98.93,98.94,37795.0,85.1742,85.2257,84.9852,84.9938,37795.0
2020-05-11 15:50:00,98.85,99.05,98.58,98.9,78894.0,84.9165,85.0883,84.6845,84.9594,78894.0
2020-05-11 15:55:00,98.92,98.98,98.7,98.72,123773.0,84.9766,85.0282,84.7876,84.8048,123773.0
2020-05-12 09:30:00,99.1,99.26,98.85,99.12,82878.0,85.1312,85.2687,84.9165,85.1484,82878.0
2020-05-12 09:35:00,99.13,99.14,98.69,98.69,25313.0,85.157,85.1656,84.779,84.779,25313.0
2020-05-12 09:40:00,98.71,98.92,98.7,98.86,18834.0,84.7962,84.9766,84.7876,84.9251,18834.0
2020-05-12 09:45:00,98.86,98.9,98.38,98.47,28840.0,84.9251,84.9594,84.5127,84.59,28840.0
2020-05-12 09:50:00,98.47,98.52,98.17,98.23,44286.0,84.59,84.633,84.3323,84.3839,44286.0
2020-05-12 09:55:00,98.24,98.27,97.93,97.98,29895.0,84.3925,84.4182,84.1262,84.1691,29895.0
2020-05-12 10:00:00,97.94,98.0,97.77,97.92,34735.0,84.1347,84.1863,83.9887,84.1176,34735.0
2020-05-12 10:05:00,97.92,97.94,97.76,97.85,23625.0,84.1176,84.1347,83.9801,84.0574,23625.0
2020-05-12 10:10:00,97.85,97.93,97.56,97.57,45406.0,84.0574,84.1262,83.8083,83.8169,45406.0
2020-05-12 10:15:00,97.55,97.73,97.52,97.71,94690.0,83.7997,83.9544,83.774,83.9372,94690.0
2020-05-12 10:20:00,97.72,97.72,97.55,97.6,42262.0,83.9458,83.9458,83.7997,83.8427,42262.0
2020-05-12 10:25:00,97.61,97.7,97.35,97.44,29996.0,83.8513,83.9286,83.6279,83.7052,29996.0
2020-05-12 10:30:00,97.42,97.59,97.3,97.41,34185.0,83.688,83.8341,83.585,83.6795,34185.0
2020-05-12 10:35:00,97.4,97.58,97.35,97.44,57566.0,83.6709,83.8255,83.6279,83.7052,57566.0
2020-05-12 10:40:00,97.48,97.54,97.4,97.5,33814.0,83.7396,83.7911,83.6709,83.7568,33814.0
2020-05-12 10:45:00,97.5,97.58,97.27,97.33,49785.0,83.7568,83.8255,83.5592,83.6107,49785.0
2020-05-12 10:50:00,97.32,97.53,97.27,97.53,46025.0,83.6021,83.7825,83.5592,83.7825,46025.0
2020-05-12 10:55:00,97.52,97.77,97.5,97.6,27194.0,83.774,83.9887,83.7568,83.8427,27194.0
2020-05-12 11:00:00,97.61,97.67,97.53,97.63,30032.0,83.8513,83.9028,83.7825,83.8684,30032.0
2020-05-12 11:05:00,97.63,97.69,97.4,97.6,67296.0,83.8684,83.92,83.6709,83.8427,67296.0
2020-05-12 11:10:00,97.61,97.64,97.43,97.45,52180.0,83.8513,83.877,83.6966,83.7138,52180.0
2020-05-12 11:15:00,97.43,97.46,97.24,97.31,51662.0,83.6966,83.7224,83.5334,83.5936,51662.0
2020-05-12 11:20:00,97.33,97.61,97.26,97.5,41666.0,83.6107,83.8513,83.5506,83.7568,41666.0
2020-05-12 11:25:00,97.5,97.66,97.39,97.58,28780.0,83.7568,83.8942,83.6623,83.8255,28780.0
2020-05-12 11:30:00,97.58,97.66,97.38,97.43,27509.0,83.8255,83.8942,83.6537,83.6966,27509.0
2020-05-12 11:35:00,97.42,97.56,97.39,97.43,21601.0,83.688,83.8083,83.6623,83.6966,21601.0
2020-05-12 11:40:00,97.42,97.43,97.29,97.31,18078.0,83.688,83.6966,83.5764,83.5936,18078.0
2020-05-12 11:45:00,97.33,97.36,97.21,97.23,12152.0,83.6107,83.6365,83.5076,83.5248,12152.0
2020-05-12 11:50:00,97.23,97.32,97.19,97.25,19901.0,83.5248,83.6021,83.4905,83.542,19901.0
2020-05-12 11:55:00,97.23,97.32,97.22,97.3,25771.0,83.5248,83.6021,83.5162,83.585,25771.0
2020-05-12 12:00:00,97.29,97.4,97.21,97.34,35658.0,83.5764,83.6709,83.5076,83.6193,35658.0
2020-05-12 12:05:00,97.33,97.35,97.22,97.27,28907.0,83.6107,83.6279,83.5162,83.5592,28907.0
2020-05-12 12:10:00,97.28,97.29,97.08,97.18,29072.0,83.5678,83.5764,83.396,83.4819,29072.0
2020-05-12 12:15:00,97.2,97.23,97.08,97.23,17755.0,83.4991,83.5248,83.396,83.5248,17755.0
2020-05-12 12:20:00,97.23,97.31,97.08,97.29,27151.0,83.5248,83.5936,83.396,83.5764,27151.0
2020-05-12 12:25:00,97.27,97.31,97.23,97.28,23687.0,83.5592,83.5936,83.5248,83.5678,23687.0
2020-05-12 12:30:00,97.27,97.32,97.16,97.2,33400.0,83.5592,83.6021,83.4647,83.4991,33400.0
2020-05-12 12:35:00,97.19,97.3,97.13,97.28,20965.0,83.4905,83.585,83.4389,83.5678,20965.0
2020-05-12 12:40:00,97.26,97.26,97.15,97.19,10447.0,83.5506,83.5506,83.4561,83.4905,10447.0
2020-05-12 12:45:00,97.2,97.3,97.16,97.19,13154.0,83.4991,83.585,83.4647,83.4905,13154.0
2020-05-12 12:50:00,97.19,97.19,97.03,97.03,18893.0,83.4905,83.4905,83.353,83.353,18893.0
2020-05-12 12:55:00,97.05,97.13,97.03,97.07,11694.0,83.3702,83.4389,83.353,83.3874,11694.0
2020-05-12 13:00:00,97.07,97.07,96.98,97.04,37146.0,83.3874,83.3874,83.3101,83.3616,37146.0
2020-05-12 13:05:00,97.05,97.13,97.03,97.11,14297.0,83.3702,83.4389,83.353,83.4217,14297.0
2020-05-12 13:10:00,97.08,97.08,96.89,96.9,21850.0,83.396,83.396,83.2328,83.2413,21850.0
2020-05-12 13:15:00,96.9,96.9,96.7,96.72,20602.0,83.2413,83.2413,83.0695,83.0867,20602.0
2020-05-12 13:20:00,96.71,96.75,96.57,96.59,22641.0,83.0781,83.1125,82.9579,82.975,22641.0
2020-05-12 13:25:00,96.58,96.66,96.56,96.62,20704.0,82.9665,83.0352,82.9493,83.0008,20704.0
2020-05-12 13:30:00,96.59,96.66,96.56,96.6,24949.0,82.975,83.0352,82.9493,82.9836,24949.0
2020-05-12 13:35:00,96.61,96.9,96.61,96.9,27298.0,82.9922,83.2413,82.9922,83.2413,27298.0
2020-05-12 13:40:00,96.88,96.9,96.8,96.8,19380.0,83.2242,83.2413,83.1554,83.1554,19380.0
2020-05-12 13:45:00,96.81,96.89,96.77,96.84,15929.0,83.164,83.2328,83.1297,83.1898,15929.0
2020-05-12 13:50:00,96.83,96.85,96.72,96.78,29391.0,83.1812,83.1984,83.0867,83.1383,29391.0
2020-05-12 13:55:00,96.77,96.88,96.75,96.85,17420.0,83.1297,83.2242,83.1125,83.1984,17420.0
2020-05-12 14:00:00,96.87,96.98,96.81,96.85,14115.0,83.2156,83.3101,83.164,83.1984,14115.0
2020-05-12 14:05:00,96.87,96.9,96.78,96.78,22352.0,83.2156,83.2413,83.1383,83.1383,22352.0
2020-05-12 14:10:00,96.79,96.79,96.56,96.56,41476.0,83.1468,83.1468,82.9493,82.9493,41476.0
2020-05-12 14:15:00,96.55,96.59,96.45,96.53,34977.0,82.9407,82.975,82.8548,82.9235,34977.0
2020-05-12 14:20:00,96.54,96.68,96.52,96.63,18635.0,82.9321,83.0524,82.9149,83.0094,18635.0
2020-05-12 14:25:00,96.61,96.62,96.46,96.47,30795.0,82.9922,83.0008,82.8634,82.872,30795.0
2020-05-12 14:30:00,96.47,96.57,96.38,96.53,22531.0,82.872,82.9579,82.7946,82.9235,22531.0
2020-05-12 14:35:00,96.52,96.89,96.47,96.79,21541.0,82.9149,83.2328,82.872,83.1468,21541.0
2020-05-12 14:40:00,96.79,96.81,96.53,96.67,31494.0,83.1468,83.164,82.9235,83.0438,31494.0
2020-05-12 14:45:00,96.66,96.74,96.61,96.61,31351.0,83.0352,83.1039,82.9922,82.9922,31351.0
2020-05-12 14:50:00,96.61,96.8,96.61,96.79,33857.0,82.9922,83.1554,82.9922,83.1468,33857.0
2020-05-12 14:55:00,96.78,96.87,96.71,96.81,19241.0,83.1383,83.2156,83.0781,83.164,19241.0
2020-05-12 15:00:00,96.8,96.82,96.61,96.68,22591.0,83.1554,83.1726,82.9922,83.0524,22591.0
2020-05-12 15:05:00,96.69,96.76,96.65,96.69,29700.0,83.0609,83.1211,83.0266,83.0609,29700.0
2020-05-12 15:10:00,96.68,96.68,96.54,96.55,26195.0,83.0524,83.0524,82.9321,82.9407,26195.0
2020-05-12 15:15:00,96.54,96.65,96.41,96.45,32500.0,82.9321,83.0266,82.8204,82.8548,32500.0
2020-05-12 15:20:00,96.44,96.47,96.22,96.23,37918.0,82.8462,82.872,82.6572,82.6658,37918.0
2020-05-12 15:25:00,96.23,96.31,96.21,96.22,39514.0,82.6658,82.7345,82.6486,82.6572,39514.0
2020-05-12 15:30:00,96.21,96.3,96.03,96.08,55235.0,82.6486,82.7259,82.494,82.5369,55235.0
2020-05-12 15:35:00,96.05,96.06,95.82,95.95,76288.0,82.5112,82.5197,82.3136,82.4253,76288.0
2020-05-12 15:40:00,95.94,95.94,95.58,95.62,75074.0,82.4167,82.4167,82.1074,82.1418,75074.0
2020-05-12 15:45:00,95.61,95.83,95.53,95.57,90024.0,82.1332,82.3222,82.0645,82.0988,90024.0
2020-05-12 15:50:00,95.5,95.62,95.35,95.56,173279.0,82.0387,82.1418,81.9098,82.0902,173279.0
2020-05-12 15:55:00,95.56,95.7,95.17,95.17,260250.0,82.0902,82.2105,81.7552,81.7552,260250.0
2020-05-13 09:30:00,95.0,95.43,93.85,94.14,194625.0,81.6092,81.9785,80.6213,80.8704,194625.0
2020-05-13 09:35:00,94.13,94.66,93.95,94.66,47476.0,80.8618,81.3171,80.7072,81.3171,47476.0
2020-05-13 09:40:00,94.69,94.72,94.13,94.13,44854.0,81.3429,81.3686,80.8618,80.8618,44854.0
2020-05-13 09:45:00,94.12,94.84,94.06,94.82,44477.0,80.8532,81.4717,80.8017,81.4545,44477.0
2020-05-13 09:50:00,94.81,94.93,94.56,94.62,35680.0,81.4459,81.549,81.2312,81.2827,35680.0
2020-05-13 09:55:00,94.63,94.89,94.46,94.85,30961.0,81.2913,81.5147,81.1453,81.4803,30961.0
2020-05-13 10:00:00,94.87,94.95,94.7,94.79,61112.0,81.4975,81.5662,81.3514,81.4288,61112.0
2020-05-13 10:05:00,94.73,94.81,94.48,94.5,40744.0,81.3772,81.4459,81.1625,81.1796,40744.0
2020-05-13 10:10:00,94.5,94.55,94.07,94.1,63100.0,81.1796,81.2226,80.8103,80.836,63100.0
2020-05-13 10:15:00,94.08,94.21,94.0,94.13,35337.0,80.8188,80.9305,80.7501,80.8618,35337.0
2020-05-13 10:20:00,94.13,94.26,94.08,94.13,45023.0,80.8618,80.9735,80.8188,80.8618,45023.0
2020-05-13 10:25:00,94.13,94.61,94.06,94.38,80567.0,80.8618,81.2741,80.8017,81.0766,80567.0
2020-05-13 10:30:00,94.39,94.84,94.35,94.7,66468.0,81.0851,81.4717,81.0508,81.3514,66468.0
2020-05-13 10:35:00,94.68,94.86,94.65,94.81,62143.0,81.3343,81.4889,81.3085,81.4459,62143.0
2020-05-13 10:40:00,94.79,94.88,94.68,94.75,63593.0,81.4288,81.5061,81.3343,81.3944,63593.0
2020-05-13 10:45:00,94.73,94.87,94.63,94.83,57229.0,81.3772,81.4975,81.2913,81.4631,57229.0
2020-05-13 10:50:00,94.82,94.86,94.58,94.66,48528.0,81.4545,81.4889,81.2484,81.3171,48528.0
2020-05-13 10:55:00,94.69,94.69,94.37,94.41,36904.0,81.3429,81.3429,81.068,81.1023,36904.0
2020-05-13 11:00:00,94.44,94.52,94.28,94.43,54481.0,81.1281,81.1968,80.9906,81.1195,54481.0
2020-05-13 11:05:00,94.42,94.45,94.17,94.33,57643.0,81.1109,81.1367,80.8962,81.0336,57643.0
2020-05-13 11:10:00,94.32,94.64,94.32,94.5,72951.0,81.025,81.2999,81.025,81.1796,72951.0
2020-05-13 11:15:00,94.49,94.56,94.12,94.14,35921.0,81.171,81.2312,80.8532,80.8704,35921.0
2020-05-13 11:20:00,94.12,94.24,94.02,94.13,35089.0,80.8532,80.9563,80.7673,80.8618,35089.0
2020-05-13 11:25:00,94.12,94.21,94.01,94.2,36675.0,80.8532,80.9305,80.7587,80.9219,36675.0
2020-05-13 11:30:00,94.21,94.37,94.03,94.08,14037.0,80.9305,81.068,80.7759,80.8188,14037.0
2020-05-13 11:35:00,94.11,94.13,93.93,94.03,45594.0,80.8446,80.8618,80.69,80.7759,45594.0
2020-05-13 11:40:00,94.02,94.05,93.76,93.82,29109.0,80.7673,80.7931,80.5439,80.5955,29109.0
2020-05-13 11:45:00,93.81,93.81,93.64,93.73,26842.0,80.5869,80.5869,80.4409,80.5182,26842.0
2020-05-13 11:50:00,93.77,93.87,93.61,93.63,34923.0,80.5525,80.6384,80.4151,80.4323,34923.0
2020-05-13 11:55:00,93.62,93.63,93.32,93.56,64498.0,80.4237,80.4323,80.166,80.3721,64498.0
2020-05-13 12:00:00,93.59,93.7,93.37,93.39,28386.0,80.3979,80.4924,80.2089,80.2261,28386.0
2020-05-13 12:05:00,93.37,93.59,93.35,93.46,50150.0,80.2089,80.3979,80.1917,80.2862,50150.0
2020-05-13 12:10:00,93.45,93.53,93.31,93.44,38992.0,80.2776,80.3464,80.1574,80.2691,38992.0
2020-05-13 12:15:00,93.41,93.54,93.3,93.37,33650.0,80.2433,80.355,80.1488,80.2089,33650.0
2020-05-13 12:20:00,93.35,93.72,93.35,93.57,41756.0,80.1917,80.5096,80.1917,80.3807,41756.0
2020-05-13 12:25:00,93.53,93.77,93.49,93.77,32759.0,80.3464,80.5525,80.312,80.5525,32759.0
2020-05-13 12:30:00,93.75,93.87,93.62,93.63,41510.0,80.5354,80.6384,80.4237,80.4323,41510.0
2020-05-13 12:35:00,93.62,93.67,93.49,93.6,33694.0,80.4237,80.4666,80.312,80.4065,33694.0
2020-05-13 12:40:00,93.59,93.62,93.47,93.58,51276.0,80.3979,80.4237,80.2948,80.3893,51276.0
2020-05-13 12:45:00,93.59,93.79,93.51,93.75,85554.0,80.3979,80.5697,80.3292,80.5354,85554.0
2020-05-13 12:50:00,93.76,93.78,93.64,93.69,56879.0,80.5439,80.5611,80.4409,80.4838,56879.0
2020-05-13 12:55:00,93.7,93.72,93.51,93.69,66642.0,80.4924,80.5096,80.3292,80.4838,66642.0
2020-05-13 13:00:00,93.7,93.74,93.53,93.58,56654.0,80.4924,80.5268,80.3464,80.3893,56654.0
2020-05-13 13:05:00,93.59,93.65,93.33,93.41,101863.0,80.3979,80.4495,80.1746,80.2433,101863.0
2020-05-13 13:10:00,93.42,93.94,93.42,93.89,79638.0,80.2519,80.6986,80.2519,80.6556,79638.0
2020-05-13 13:15:00,93.89,94.07,93.8,94.02,59464.0,80.6556,80.8103,80.5783,80.7673,59464.0
2020-05-13 13:20:00,93.99,94.01,93.78,93.81,41518.0,80.7415,80.7587,80.5611,80.5869,41518.0
2020-05-13 13:25:00,93.8,93.99,93.71,93.9,65456.0,80.5783,80.7415,80.501,80.6642,65456.0
2020-05-13 13:30:00,93.92,93.93,93.62,93.69,57015.0,80.6814,80.69,80.4237,80.4838,57015.0
2020-05-13 13:35:00,93.68,93.96,93.68,93.94,50609.0,80.4752,80.7158,80.4752,80.6986,50609.0
2020-05-13 13:40:00,93.94,94.11,93.94,94.09,55911.0,80.6986,80.8446,80.6986,80.8274,55911.0
2020-05-13 13:45:00,94.07,94.16,94.0,94.08,33344.0,80.8103,80.8876,80.7501,80.8188,33344.0
2020-05-13 13:50:00,94.07,94.09,93.84,93.86,51866.0,80.8103,80.8274,80.6127,80.6299,51866.0
2020-05-13 13:55:00,93.85,93.93,93.77,93.85,61093.0,80.6213,80.69,80.5525,80.6213,61093.0
2020-05-13 14:00:00,93.85,93.9,93.61,93.62,52701.0,80.6213,80.6642,80.4151,80.4237,52701.0
2020-05-13 14:05:00,93.62,93.88,93.59,93.83,50196.0,80.4237,80.647,80.3979,80.6041,50196.0
2020-05-13 14:10:00,93.85,94.04,93.76,93.9,63654.0,80.6213,80.7845,80.5439,80.6642,63654.0
2020-05-13 14:15:00,93.89,94.09,93.82,93.91,68165.0,80.6556,80.8274,80.5955,80.6728,68165.0
2020-05-13 14:20:00,93.89,93.96,93.77,93.77,61689.0,80.6556,80.7158,80.5525,80.5525,61689.0
2020-05-13 14:25:00,93.79,93.86,93.67,93.67,53343.0,80.5697,80.6299,80.4666,80.4666,53343.0
2020-05-13 14:30:00,93.66,93.82,93.66,93.72,42242.0,80.458,80.5955,80.458,80.5096,42242.0
2020-05-13 14:35:00,93.7,94.03,93.68,93.83,32026.0,80.4924,80.7759,80.4752,80.6041,32026.0
2020-05-13 14:40:00,93.83,93.85,93.54,93.54,30454.0,80.6041,80.6213,80.355,80.355,30454.0
2020-05-13 14:45:00,93.53,93.72,93.51,93.52,48710.0,80.3464,80.5096,80.3292,80.3378,48710.0
2020-05-13 14:50:00,93.51,93.52,93.27,93.31,42373.0,80.3292,80.3378,80.123,80.1574,42373.0
2020-05-13 14:55:00,93.3,93.34,93.08,93.12,40384.0,80.1488,80.1831,79.9598,79.9942,40384.0
2020-05-13 15:00:00,93.14,93.79,93.14,93.72,56945.0,80.0113,80.5697,80.0113,80.5096,56945.0
2020-05-13 15:05:00,93.72,93.72,93.32,93.41,23655.0,80.5096,80.5096,80.166,80.2433,23655.0
2020-05-13 15:10:00,93.44,93.57,93.36,93.45,38877.0,80.2691,80.3807,80.2003,80.2776,38877.0
2020-05-13 15:15:00,93.43,93.47,93.34,93.45,35751.0,80.2605,80.2948,80.1831,80.2776,35751.0
2020-05-13 15:20:00,93.49,93.53,93.02,93.04,53077.0,80.312,80.3464,79.9083,79.9254,53077.0
2020-05-13 15:25:00,93.04,93.33,92.98,93.26,62563.0,79.9254,80.1746,79.8739,80.1144,62563.0
2020-05-13 15:30:00,93.25,93.6,93.13,93.5,56607.0,80.1058,80.4065,80.0027,80.3206,56607.0
2020-05-13 15:35:00,93.49,93.64,93.36,93.41,80717.0,80.312,80.4409,80.2003,80.2433,80717.0
2020-05-13 15:40:00,93.41,93.65,93.41,93.43,124740.0,80.2433,80.4495,80.2433,80.2605,124740.0
2020-05-13 15:45:00,93.42,93.48,93.15,93.39,146642.0,80.2519,80.3034,80.0199,80.2261,146642.0
2020-05-13 15:50:00,93.4,93.59,93.28,93.32,388174.0,80.2347,80.3979,80.1316,80.166,388174.0
2020-05-13 15:55:00,93.31,93.39,93.26,93.29,596655.0,80.1574,80.2261,80.1144,80.1402,596655.0
2020-05-14 09:30:00,91.79,92.2,90.8,90.85,264917.0,78.8516,79.2038,78.0012,78.0441,264917.0
2020-05-14 09:35:00,90.87,90.93,90.33,90.38,108198.0,78.0613,78.1129,77.5974,77.6404,108198.0
2020-05-14 09:40:00,90.38,90.95,90.33,90.95,71604.0,77.6404,78.13,77.5974,78.13,71604.0
2020-05-14 09:45:00,90.95,91.45,90.94,91.28,80967.0,78.13,78.5596,78.1214,78.4135,80967.0
2020-05-14 09:50:00,91.24,91.31,90.75,90.8,68443.0,78.3792,78.4393,77.9582,78.0012,68443.0
2020-05-14 09:55:00,90.8,90.84,90.52,90.6,79556.0,78.0012,78.0355,77.7606,77.8294,79556.0
2020-05-14 10:00:00,90.58,90.63,90.17,90.29,87113.0,77.8122,77.8551,77.46,77.5631,87113.0
2020-05-14 10:05:00,90.3,90.41,90.14,90.24,81332.0,77.5717,77.6661,77.4342,77.5201,81332.0
2020-05-14 10:10:00,90.23,90.34,89.95,90.0,179660.0,77.5115,77.606,77.271,77.3139,179660.0
2020-05-14 10:15:00,90.0,90.12,89.85,89.86,70195.0,77.3139,77.417,77.1851,77.1937,70195.0
2020-05-14 10:20:00,89.86,89.94,89.65,89.91,139337.0,77.1937,77.2624,77.0133,77.2366,139337.0
2020-05-14 10:25:00,89.9,90.13,89.79,89.87,121263.0,77.228,77.4256,77.1335,77.2023,121263.0
2020-05-14 10:30:00,89.85,89.94,89.72,89.79,91976.0,77.1851,77.2624,77.0734,77.1335,91976.0
2020-05-14 10:35:00,89.79,90.46,89.73,90.4,116456.0,77.1335,77.7091,77.082,77.6576,116456.0
2020-05-14 10:40:00,90.4,90.56,90.34,90.51,67293.0,77.6576,77.795,77.606,77.7521,67293.0
2020-05-14 10:45:00,90.51,91.15,90.5,91.07,37744.0,77.7521,78.3018,77.7435,78.2331,37744.0
2020-05-14 10:50:00,91.06,91.45,91.03,91.34,44218.0,78.2245,78.5596,78.1988,78.4651,44218.0
2020-05-14 10:55:00,91.36,91.37,91.03,91.24,48397.0,78.4822,78.4908,78.1988,78.3792,48397.0
2020-05-14 11:00:00,91.23,91.54,90.94,90.94,179296.0,78.3706,78.6369,78.1214,78.1214,179296.0
2020-05-14 11:05:00,90.96,91.08,90.69,90.7,175951.0,78.1386,78.2417,77.9067,77.9153,175951.0
2020-05-14 11:10:00,90.72,90.87,90.36,90.83,231551.0,77.9325,78.0613,77.6232,78.0269,231551.0
2020-05-14 11:15:00,90.81,91.28,90.77,91.16,57687.0,78.0098,78.4135,77.9754,78.3104,57687.0
2020-05-14 11:20:00,91.19,91.4,91.07,91.12,71348.0,78.3362,78.5166,78.2331,78.2761,71348.0
2020-05-14 11:25:00,91.14,91.29,91.03,91.27,49430.0,78.2933,78.4221,78.1988,78.4049,49430.0
2020-05-14 11:30:00,91.28,91.58,91.24,91.48,50197.0,78.4135,78.6712,78.3792,78.5853,50197.0
2020-05-14 11:35:00,91.48,91.84,91.35,91.38,106917.0,78.5853,78.8946,78.4737,78.4994,106917.0
2020-05-14 11:40:00,91.36,91.53,91.27,91.42,33802.0,78.4822,78.6283,78.4049,78.5338,33802.0
2020-05-14 11:45:00,91.39,91.52,91.3,91.48,28816.0,78.508,78.6197,78.4307,78.5853,28816.0
2020-05-14 11:50:00,91.47,91.94,91.43,91.87,27624.0,78.5767,78.9805,78.5424,78.9204,27624.0
2020-05-14 11:55:00,91.87,91.88,91.44,91.57,76614.0,78.9204,78.9289,78.551,78.6626,76614.0
2020-05-14 12:00:00,91.58,91.91,91.56,91.78,39018.0,78.6712,78.9547,78.6541,78.843,39018.0
2020-05-14 12:05:00,91.77,91.86,91.65,91.83,40206.0,78.8344,78.9118,78.7314,78.886,40206.0
2020-05-14 12:10:00,91.8,92.04,91.8,91.95,30954.0,78.8602,79.0664,78.8602,78.9891,30954.0
2020-05-14 12:15:00,91.96,92.11,91.92,91.96,26922.0,78.9977,79.1265,78.9633,78.9977,26922.0
2020-05-14 12:20:00,91.97,92.43,91.96,92.4,37005.0,79.0063,79.4014,78.9977,79.3756,37005.0
2020-05-14 12:25:00,92.4,92.4,92.09,92.11,26407.0,79.3756,79.3756,79.1093,79.1265,26407.0
2020-05-14 12:30:00,92.12,92.32,92.12,92.31,17966.0,79.1351,79.3069,79.1351,79.2983,17966.0
2020-05-14 12:35:00,92.27,92.45,92.25,92.32,19253.0,79.264,79.4186,79.2468,79.3069,19253.0
2020-05-14 12:40:00,92.28,92.31,92.16,92.17,17205.0,79.2726,79.2983,79.1695,79.1781,17205.0
2020-05-14 12:45:00,92.19,92.38,92.14,92.31,23914.0,79.1952,79.3585,79.1523,79.2983,23914.0
2020-05-14 12:50:00,92.32,92.68,92.24,92.68,26135.0,79.3069,79.6162,79.2382,79.6162,26135.0
2020-05-14 12:55:00,92.69,92.84,92.67,92.79,26038.0,79.6248,79.7536,79.6076,79.7107,26038.0
2020-05-14 13:00:00,92.77,92.79,92.57,92.57,21162.0,79.6935,79.7107,79.5217,79.5217,21162.0
2020-05-14 13:05:00,92.57,92.72,92.54,92.7,19305.0,79.5217,79.6505,79.4959,79.6334,19305.0
2020-05-14 13:10:00,92.68,92.85,92.66,92.73,24298.0,79.6162,79.7622,79.599,79.6591,24298.0
2020-05-14 13:15:00,92.75,92.84,92.6,92.84,56761.0,79.6763,79.7536,79.5475,79.7536,56761.0
2020-05-14 13:20:00,92.81,93.01,92.77,92.85,41553.0,79.7279,79.8997,79.6935,79.7622,41553.0
2020-05-14 13:25:00,92.89,93.15,92.87,93.09,32002.0,79.7966,80.0199,79.7794,79.9684,32002.0
2020-05-14 13:30:00,93.09,93.25,93.04,93.09,28332.0,79.9684,80.1058,79.9254,79.9684,28332.0
2020-05-14 13:35:00,93.05,93.23,93.01,93.07,25287.0,79.934,80.0887,79.8997,79.9512,25287.0
2020-05-14 13:40:00,93.09,93.1,92.93,92.93,27268.0,79.9684,79.977,79.8309,79.8309,27268.0
2020-05-14 13:45:00,92.97,93.15,92.93,93.08,28828.0,79.8653,80.0199,79.8309,79.9598,28828.0
2020-05-14 13:50:00,93.08,93.11,92.98,93.0,25386.0,79.9598,79.9856,79.8739,79.8911,25386.0
2020-05-14 13:55:00,92.96,93.06,92.74,92.76,20473.0,79.8567,79.9426,79.6677,79.6849,20473.0
2020-05-14 14:00:00,92.76,92.78,92.61,92.72,26393.0,79.6849,79.7021,79.556,79.6505,26393.0
2020-05-14 14:05:00,92.71,92.71,92.57,92.68,15428.0,79.642,79.642,79.5217,79.6162,15428.0
2020-05-14 14:10:00,92.68,92.71,92.63,92.69,15974.0,79.6162,79.642,79.5732,79.6248,15974.0
2020-05-14 14:15:00,92.71,92.8,92.65,92.75,21571.0,79.642,79.7193,79.5904,79.6763,21571.0
2020-05-14 14:20:00,92.77,92.96,92.73,92.96,26964.0,79.6935,79.8567,79.6591,79.8567,26964.0
2020-05-14 14:25:00,92.95,93.0,92.8,92.87,28589.0,79.8481,79.8911,79.7193,79.7794,28589.0
2020-05-14 14:30:00,92.89,92.93,92.58,92.6,21518.0,79.7966,79.8309,79.5303,79.5475,21518.0
2020-05-14 14:35:00,92.61,92.64,92.46,92.5,20356.0,79.556,79.5818,79.4272,79.4616,20356.0
2020-05-14 14:40:00,92.51,92.62,92.34,92.44,25134.0,79.4701,79.5646,79.3241,79.41,25134.0
2020-05-14 14:45:00,92.44,92.46,92.24,92.33,41916.0,79.41,79.4272,79.2382,79.3155,41916.0
2020-05-14 14:50:00,92.34,92.51,92.26,92.47,22431.0,79.3241,79.4701,79.2554,79.4358,22431.0
2020-05-14 14:55:00,92.48,92.71,92.48,92.67,21708.0,79.4444,79.642,79.4444,79.6076,21708.0
2020-05-14 15:00:00,92.65,92.82,92.53,92.8,90565.0,79.5904,79.7364,79.4873,79.7193,90565.0
2020-05-14 15:05:00,92.78,93.02,92.71,92.97,49785.0,79.7021,79.9083,79.642,79.8653,49785.0
2020-05-14 15:10:00,92.94,92.98,92.79,92.89,26095.0,79.8395,79.8739,79.7107,79.7966,26095.0
2020-05-14 15:15:00,92.88,93.06,92.88,92.97,27214.0,79.788,79.9426,79.788,79.8653,27214.0
2020-05-14 15:20:00,92.95,93.41,92.92,93.41,62096.0,79.8481,80.2433,79.8223,80.2433,62096.0
2020-05-14 15:25:00,93.4,93.5,93.33,93.45,53603.0,80.2347,80.3206,80.1746,80.2776,53603.0
2020-05-14 15:30:00,93.46,93.57,93.32,93.33,49233.0,80.2862,80.3807,80.166,80.1746,49233.0
2020-05-14 15:35:00,93.34,93.61,93.19,93.36,79242.0,80.1831,80.4151,80.0543,80.2003,79242.0
2020-05-14 15:40:00,93.35,93.56,93.2,93.53,60674.0,80.1917,80.3721,80.0629,80.3464,60674.0
2020-05-14 15:45:00,93.55,93.77,93.55,93.71,90838.0,80.3635,80.5525,80.3635,80.501,90838.0
2020-05-14 15:50:00,93.72,93.88,93.64,93.69,112260.0,80.5096,80.647,80.4409,80.4838,112260.0
2020-05-14 15:55:00,93.69,93.83,93.49,93.81,234156.0,80.4838,80.6041,80.312,80.5869,234156.0
2020-05-15 09:30:00,92.98,93.26,92.89,93.07,368745.0,79.8739,80.1144,79.7966,79.9512,368745.0
2020-05-15 09:35:00,93.06,93.07,92.81,93.02,139599.0,79.9426,79.9512,79.7279,79.9083,139599.0
2020-05-15 09:40:00,93.05,93.63,93.05,93.46,84596.0,79.934,80.4323,79.934,80.2862,84596.0
2020-05-15 09:45:00,93.44,93.74,93.42,93.73,44043.0,80.2691,80.5268,80.2519,80.5182,44043.0
2020-05-15 09:50:00,93.75,94.03,93.69,94.03,109348.0,80.5354,80.7759,80.4838,80.7759,109348.0
2020-05-15 09:55:00,94.03,94.14,93.86,94.0,48438.0,80.7759,80.8704,80.6299,80.7501,48438.0
2020-05-15 10:00:00,94.0,94.23,93.81,93.83,56241.0,80.7501,80.9477,80.5869,80.6041,56241.0
2020-05-15 10:05:00,93.81,93.9,93.59,93.77,82434.0,80.5869,80.6642,80.3979,80.5525,82434.0
2020-05-15 10:10:00,93.75,93.89,93.68,93.77,51909.0,80.5354,80.6556,80.4752,80.5525,51909.0
2020-05-15 10:15:00,93.76,93.96,93.67,93.67,77033.0,80.5439,80.7158,80.4666,80.4666,77033.0
2020-05-15 10:20:00,93.69,93.71,93.47,93.63,75645.0,80.4838,80.501,80.2948,80.4323,75645.0
2020-05-15 10:25:00,93.63,93.85,93.62,93.76,55357.0,80.4323,80.6213,80.4237,80.5439,55357.0
2020-05-15 10:30:00,93.77,93.78,93.35,93.46,52596.0,80.5525,80.5611,80.1917,80.2862,52596.0
2020-05-15 10:35:00,93.45,93.74,93.31,93.6,53376.0,80.2776,80.5268,80.1574,80.4065,53376.0
2020-05-15 10:40:00,93.55,93.6,93.48,93.5,137942.0,80.3635,80.4065,80.3034,80.3206,137942.0
2020-05-15 10:45:00,93.49,93.56,93.38,93.39,26096.0,80.312,80.3721,80.2175,80.2261,26096.0
2020-05-15 10:50:00,93.4,93.4,93.02,93.08,40979.0,80.2347,80.2347,79.9083,79.9598,40979.0
2020-05-15 10:55:00,93.08,93.08,92.87,92.88,30770.0,79.9598,79.9598,79.7794,79.788,30770.0
2020-05-15 11:00:00,92.86,92.88,92.63,92.72,71325.0,79.7708,79.788,79.5732,79.6505,71325.0
2020-05-15 11:05:00,92.72,92.72,92.5,92.51,41178.0,79.6505,79.6505,79.4616,79.4701,41178.0
2020-05-15 11:10:00,92.5,92.6,92.33,92.58,31950.0,79.4616,79.5475,79.3155,79.5303,31950.0
2020-05-15 11:15:00,92.57,92.61,92.37,92.43,24558.0,79.5217,79.556,79.3499,79.4014,24558.0
2020-05-15 11:20:00,92.43,92.53,92.35,92.5,33322.0,79.4014,79.4873,79.3327,79.4616,33322.0
2020-05-15 11:25:00,92.5,92.53,92.34,92.42,37588.0,79.4616,79.4873,79.3241,79.3928,37588.0
2020-05-15 11:30:00,92.43,92.55,92.32,92.51,37007.0,79.4014,79.5045,79.3069,79.4701,37007.0
2020-05-15 11:35:00,92.51,92.55,92.38,92.44,59927.0,79.4701,79.5045,79.3585,79.41,59927.0
2020-05-15 11:40:00,92.47,92.7,92.34,92.64,61107.0,79.4358,79.6334,79.3241,79.5818,61107.0
2020-05-15 11:45:00,92.64,92.65,92.43,92.5,37991.0,79.5818,79.5904,79.4014,79.4616,37991.0
2020-05-15 11:50:00,92.48,92.61,92.45,92.55,27008.0,79.4444,79.556,79.4186,79.5045,27008.0
2020-05-15 11:55:00,92.57,92.79,92.57,92.78,35730.0,79.5217,79.7107,79.5217,79.7021,35730.0
2020-05-15 12:00:00,92.76,93.01,92.73,92.98,67916.0,79.6849,79.8997,79.6591,79.8739,67916.0
2020-05-15 12:05:00,93.0,93.06,92.98,93.04,30753.0,79.8911,79.9426,79.8739,79.9254,30753.0
2020-05-15 12:10:00,93.04,93.06,92.91,92.94,28698.0,79.9254,79.9426,79.8138,79.8395,28698.0
2020-05-15 12:15:00,92.95,92.97,92.76,92.81,29453.0,79.8481,79.8653,79.6849,79.7279,29453.0
2020-05-15 12:20:00,92.82,92.97,92.81,92.95,31537.0,79.7364,79.8653,79.7279,79.8481,31537.0
2020-05-15 12:25:00,92.96,92.96,92.81,92.87,36800.0,79.8567,79.8567,79.7279,79.7794,36800.0
2020-05-15 12:30:00,92.87,92.87,92.74,92.84,27730.0,79.7794,79.7794,79.6677,79.7536,27730.0
2020-05-15 12:35:00,92.85,92.86,92.7,92.75,22638.0,79.7622,79.7708,79.6334,79.6763,22638.0
2020-05-15 12:40:00,92.75,92.81,92.6,92.62,89182.0,79.6763,79.7279,79.5475,79.5646,89182.0
2020-05-15 12:45:00,92.59,92.62,92.44,92.54,49681.0,79.5389,79.5646,79.41,79.4959,49681.0
2020-05-15 12:50:00,92.52,92.58,92.47,92.55,30432.0,79.4787,79.5303,79.4358,79.5045,30432.0
2020-05-15 12:55:00,92.54,92.59,92.47,92.58,35744.0,79.4959,79.5389,79.4358,79.5303,35744.0
2020-05-15 13:00:00,92.58,92.79,92.56,92.62,57510.0,79.5303,79.7107,79.5131,79.5646,57510.0
2020-05-15 13:05:00,92.6,92.63,92.52,92.59,43694.0,79.5475,79.5732,79.4787,79.5389,43694.0
2020-05-15 13:10:00,92.59,92.75,92.59,92.64,51017.0,79.5389,79.6763,79.5389,79.5818,51017.0
2020-05-15 13:15:00,92.65,92.66,92.52,92.53,45074.0,79.5904,79.599,79.4787,79.4873,45074.0
2020-05-15 13:20:00,92.53,92.56,92.48,92.53,25465.0,79.4873,79.5131,79.4444,79.4873,25465.0
2020-05-15 13:25:00,92.54,92.73,92.54,92.64,50494.0,79.4959,79.6591,79.4959,79.5818,50494.0
2020-05-15 13:30:00,92.59,92.68,92.51,92.66,33473.0,79.5389,79.6162,79.4701,79.599,33473.0
2020-05-15 13:35:00,92.65,92.78,92.57,92.61,57935.0,79.5904,79.7021,79.5217,79.556,57935.0
2020-05-15 13:40:00,92.6,92.66,92.57,92.59,34353.0,79.5475,79.599,79.5217,79.5389,34353.0
2020-05-15 13:45:00,92.59,92.62,92.4,92.42,41217.0,79.5389,79.5646,79.3756,79.3928,41217.0
2020-05-15 13:50:00,92.41,92.56,92.38,92.54,29597.0,79.3842,79.5131,79.3585,79.4959,29597.0
2020-05-15 13:55:00,92.54,92.71,92.54,92.7,31196.0,79.4959,79.642,79.4959,79.6334,31196.0
2020-05-15 14:00:00,92.69,92.99,92.69,92.96,35238.0,79.6248,79.8825,79.6248,79.8567,35238.0
2020-05-15 14:05:00,92.95,92.95,92.86,92.87,22598.0,79.8481,79.8481,79.7708,79.7794,22598.0
2020-05-15 14:10:00,92.89,92.96,92.87,92.92,25682.0,79.7966,79.8567,79.7794,79.8223,25682.0
2020-05-15 14:15:00,92.92,93.14,92.88,92.95,63159.0,79.8223,80.0113,79.788,79.8481,63159.0
2020-05-15 14:20:00,92.95,93.19,92.94,93.12,39393.0,79.8481,80.0543,79.8395,79.9942,39393.0
2020-05-15 14:25:00,93.13,93.21,93.08,93.13,30814.0,80.0027,80.0715,79.9598,80.0027,30814.0
2020-05-15 14:30:00,93.15,93.18,92.88,92.91,193773.0,80.0199,80.0457,79.788,79.8138,193773.0
2020-05-15 14:35:00,92.91,92.91,92.64,92.79,52248.0,79.8138,79.8138,79.5818,79.7107,52248.0
2020-05-15 14:40:00,92.81,92.85,92.74,92.78,42454.0,79.7279,79.7622,79.6677,79.7021,42454.0
2020-05-15 14:45:00,92.77,92.8,92.52,92.56,134457.0,79.6935,79.7193,79.4787,79.5131,134457.0
2020-05-15 14:50:00,92.57,92.83,92.57,92.8,63257.0,79.5217,79.745,79.5217,79.7193,63257.0
2020-05-15 14:55:00,92.81,92.85,92.71,92.75,32261.0,79.7279,79.7622,79.642,79.6763,32261.0
2020-05-15 15:00:00,92.77,93.03,92.69,92.98,41460.0,79.6935,79.9168,79.6248,79.8739,41460.0
2020-05-15 15:05:00,92.98,93.01,92.87,92.94,65544.0,79.8739,79.8997,79.7794,79.8395,65544.0
2020-05-15 15:10:00,92.94,92.94,92.66,92.77,102666.0,79.8395,79.8395,79.599,79.6935,102666.0
2020-05-15 15:15:00,92.75,92.79,92.62,92.68,97459.0,79.6763,79.7107,79.5646,79.6162,97459.0
2020-05-15 15:20:00,92.68,92.77,92.64,92.67,79550.0,79.6162,79.6935,79.5818,79.6076,79550.0
2020-05-15 15:25:00,92.65,92.81,92.0,92.66,171386.0,79.5904,79.7279,79.032,79.599,171386.0
2020-05-15 15:30:00,92.65,92.74,92.59,92.61,172038.0,79.5904,79.6677,79.5389,79.556,172038.0
2020-05-15 15:35:00,92.63,92.7,92.49,92.68,82801.0,79.5732,79.6334,79.453,79.6162,82801.0
2020-05-15 15:40:00,92.69,93.02,92.65,93.02,71723.0,79.6248,79.9083,79.5904,79.9083,71723.0
2020-05-15 15:45:00,93.0,93.85,92.99,93.69,112288.0,79.8911,80.6213,79.8825,80.4838,112288.0
2020-05-15 15:50:00,93.69,94.0,93.53,93.71,183666.0,80.4838,80.7501,80.3464,80.501,183666.0
2020-05-15 15:55:00,93.71,93.95,93.61,93.86,280936.0,80.501,80.7072,80.4151,80.6299,280936.0
2020-05-18 09:30:00,96.82,98.66,96.55,98.44,386982.0,83.1726,84.7533,82.9407,84.5643,386982.0
2020-05-18 09:35:00,98.47,99.45,98.43,99.45,144749.0,84.59,85.4319,84.5557,85.4319,144749.0
2020-05-18 09:40:00,99.46,99.84,99.41,99.59,129794.0,85.4405,85.7669,85.3975,85.5522,129794.0
2020-05-18 09:45:00,99.61,100.15,99.19,99.42,176147.0,85.5694,86.0332,85.2086,85.4061,176147.0
2020-05-18 09:50:00,99.43,99.72,99.41,99.47,85505.0,85.4147,85.6638,85.3975,85.4491,85505.0
2020-05-18 09:55:00,99.47,99.64,99.35,99.52,82517.0,85.4491,85.5951,85.346,85.492,82517.0
2020-05-18 10:00:00,99.53,99.56,99.27,99.42,63378.0,85.5006,85.5264,85.2773,85.4061,63378.0
2020-05-18 10:05:00,99.42,99.62,99.37,99.61,50336.0,85.4061,85.5779,85.3632,85.5694,50336.0
2020-05-18 10:10:00,99.61,99.94,99.59,99.89,88731.0,85.5694,85.8528,85.5522,85.8099,88731.0
2020-05-18 10:15:00,99.89,100.03,99.83,99.87,89140.0,85.8099,85.9302,85.7583,85.7927,89140.0
2020-05-18 10:20:00,99.87,99.88,99.75,99.86,48162.0,85.7927,85.8013,85.6896,85.7841,48162.0
2020-05-18 10:25:00,99.86,99.98,99.79,99.9,51919.0,85.7841,85.8872,85.724,85.8185,51919.0
2020-05-18 10:30:00,99.91,99.96,99.51,99.6,56795.0,85.8271,85.87,85.4834,85.5608,56795.0
2020-05-18 10:35:00,99.61,99.63,99.45,99.54,50227.0,85.5694,85.5865,85.4319,85.5092,50227.0
2020-05-18 10:40:00,99.54,99.75,99.53,99.7,41815.0,85.5092,85.6896,85.5006,85.6467,41815.0
2020-05-18 10:45:00,99.7,99.74,99.48,99.74,44319.0,85.6467,85.681,85.4577,85.681,44319.0
2020-05-18 10:50:00,99.75,99.88,99.71,99.76,55737.0,85.6896,85.8013,85.6553,85.6982,55737.0
2020-05-18 10:55:00,99.75,99.8,99.64,99.7,40736.0,85.6896,85.7326,85.5951,85.6467,40736.0
2020-05-18 11:00:00,99.71,99.84,99.71,99.81,69925.0,85.6553,85.7669,85.6553,85.7412,69925.0
2020-05-18 11:05:00,99.81,99.82,99.59,99.64,57163.0,85.7412,85.7498,85.5522,85.5951,57163.0
2020-05-18 11:10:00,99.63,99.63,99.37,99.41,51187.0,85.5865,85.5865,85.3632,85.3975,51187.0
2020-05-18 11:15:00,99.43,99.84,99.42,99.83,32816.0,85.4147,85.7669,85.4061,85.7583,32816.0
2020-05-18 11:20:00,99.84,100.0,99.83,99.97,71291.0,85.7669,85.9044,85.7583,85.8786,71291.0
2020-05-18 11:25:00,99.97,100.03,99.53,99.63,74817.0,85.8786,85.9302,85.5006,85.5865,74817.0
2020-05-18 11:30:00,99.65,99.66,99.4,99.43,35759.0,85.6037,85.6123,85.389,85.4147,35759.0
2020-05-18 11:35:00,99.46,99.57,99.29,99.35,57257.0,85.4405,85.535,85.2945,85.346,57257.0
2020-05-18 11:40:00,99.35,99.65,99.35,99.45,26632.0,85.346,85.6037,85.346,85.4319,26632.0
2020-05-18 11:45:00,99.45,99.52,99.38,99.45,40081.0,85.4319,85.492,85.3718,85.4319,40081.0
2020-05-18 11:50:00,99.46,99.52,99.32,99.43,42427.0,85.4405,85.492,85.3202,85.4147,42427.0
2020-05-18 11:55:00,99.42,99.48,99.3,99.42,49394.0,85.4061,85.4577,85.303,85.4061,49394.0
2020-05-18 12:00:00,99.44,99.44,99.18,99.33,23457.0,85.4233,85.4233,85.2,85.3288,23457.0
2020-05-18 12:05:00,99.33,99.53,99.26,99.43,42189.0,85.3288,85.5006,85.2687,85.4147,42189.0
2020-05-18 12:10:00,99.39,99.41,99.24,99.25,27357.0,85.3804,85.3975,85.2515,85.2601,27357.0
2020-05-18 12:15:00,99.24,99.37,99.19,99.23,43944.0,85.2515,85.3632,85.2086,85.2429,43944.0
2020-05-18 12:20:00,99.23,99.35,99.19,99.24,48282.0,85.2429,85.346,85.2086,85.2515,48282.0
2020-05-18 12:25:00,99.24,99.34,99.23,99.3,29461.0,85.2515,85.3374,85.2429,85.303,29461.0
2020-05-18 12:30:00,99.31,99.32,99.13,99.16,28758.0,85.3116,85.3202,85.157,85.1828,28758.0
2020-05-18 12:35:00,99.17,99.22,99.08,99.16,38069.0,85.1914,85.2343,85.1141,85.1828,38069.0
2020-05-18 12:40:00,99.17,99.21,99.15,99.2,52261.0,85.1914,85.2257,85.1742,85.2171,52261.0
2020-05-18 12:45:00,99.2,99.2,99.06,99.07,27763.0,85.2171,85.2171,85.0969,85.1055,27763.0
2020-05-18 12:50:00,99.08,99.14,99.01,99.04,55435.0,85.1141,85.1656,85.0539,85.0797,55435.0
2020-05-18 12:55:00,99.03,99.08,98.98,99.04,30426.0,85.0711,85.1141,85.0282,85.0797,30426.0
2020-05-18 13:00:00,99.03,99.11,99.02,99.09,80757.0,85.0711,85.1398,85.0625,85.1227,80757.0
2020-05-18 13:05:00,99.1,99.32,99.1,99.29,41384.0,85.1312,85.3202,85.1312,85.2945,41384.0
2020-05-18 13:10:00,99.28,99.43,99.28,99.42,37063.0,85.2859,85.4147,85.2859,85.4061,37063.0
2020-05-18 13:15:00,99.42,99.43,99.32,99.36,23907.0,85.4061,85.4147,85.3202,85.3546,23907.0
2020-05-18 13:20:00,99.34,99.46,99.33,99.41,24907.0,85.3374,85.4405,85.3288,85.3975,24907.0
2020-05-18 13:25:00,99.42,99.47,99.36,99.45,26568.0,85.4061,85.4491,85.3546,85.4319,26568.0
2020-05-18 13:30:00,99.45,99.54,99.42,99.43,29398.0,85.4319,85.5092,85.4061,85.4147,29398.0
2020-05-18 13:35:00,99.42,99.44,99.38,99.4,20203.0,85.4061,85.4233,85.3718,85.389,20203.0
2020-05-18 13:40:00,99.4,99.43,99.26,99.33,22725.0,85.389,85.4147,85.2687,85.3288,22725.0
2020-05-18 13:45:00,99.34,99.48,99.31,99.41,20294.0,85.3374,85.4577,85.3116,85.3975,20294.0
2020-05-18 13:50:00,99.4,99.44,99.31,99.38,21257.0,85.389,85.4233,85.3116,85.3718,21257.0
2020-05-18 13:55:00,99.4,99.47,99.39,99.39,20243.0,85.389,85.4491,85.3804,85.3804,20243.0
2020-05-18 14:00:00,99.4,99.56,99.39,99.54,24808.0,85.389,85.5264,85.3804,85.5092,24808.0
2020-05-18 14:05:00,99.55,99.61,99.51,99.53,24952.0,85.5178,85.5694,85.4834,85.5006,24952.0
2020-05-18 14:10:00,99.53,99.56,99.46,99.55,36855.0,85.5006,85.5264,85.4405,85.5178,36855.0
2020-05-18 14:15:00,99.55,99.59,99.5,99.53,36853.0,85.5178,85.5522,85.4749,85.5006,36853.0
2020-05-18 14:20:00,99.53,99.69,99.46,99.69,34669.0,85.5006,85.6381,85.4405,85.6381,34669.0
2020-05-18 14:25:00,99.69,99.78,99.68,99.71,35035.0,85.6381,85.7154,85.6295,85.6553,35035.0
2020-05-18 14:30:00,99.72,99.8,99.71,99.74,31969.0,85.6638,85.7326,85.6553,85.681,31969.0
2020-05-18 14:35:00,99.75,99.8,99.68,99.7,31462.0,85.6896,85.7326,85.6295,85.6467,31462.0
2020-05-18 14:40:00,99.7,99.81,99.63,99.76,43435.0,85.6467,85.7412,85.5865,85.6982,43435.0
2020-05-18 14:45:00,99.77,99.77,99.61,99.67,32264.0,85.7068,85.7068,85.5694,85.6209,32264.0
2020-05-18 14:50:00,99.66,99.68,99.54,99.65,34794.0,85.6123,85.6295,85.5092,85.6037,34794.0
2020-05-18 14:55:00,99.65,99.71,99.53,99.56,27361.0,85.6037,85.6553,85.5006,85.5264,27361.0
2020-05-18 15:00:00,99.56,99.7,99.56,99.68,32510.0,85.5264,85.6467,85.5264,85.6295,32510.0
2020-05-18 15:05:00,99.68,99.83,99.62,99.8,42540.0,85.6295,85.7583,85.5779,85.7326,42540.0
2020-05-18 15:10:00,99.8,99.8,99.65,99.72,39507.0,85.7326,85.7326,85.6037,85.6638,39507.0
2020-05-18 15:15:00,99.73,99.77,99.56,99.73,66719.0,85.6724,85.7068,85.5264,85.6724,66719.0
2020-05-18 15:20:00,99.73,99.85,99.61,99.64,57734.0,85.6724,85.7755,85.5694,85.5951,57734.0
2020-05-18 15:25:00,99.65,99.82,99.59,99.79,64425.0,85.6037,85.7498,85.5522,85.724,64425.0
2020-05-18 15:30:00,99.8,99.92,99.74,99.89,87719.0,85.7326,85.8357,85.681,85.8099,87719.0
2020-05-18 15:35:00,99.89,99.92,99.79,99.9,78517.0,85.8099,85.8357,85.724,85.8185,78517.0
2020-05-18 15:40:00,99.9,99.92,99.76,99.77,102917.0,85.8185,85.8357,85.6982,85.7068,102917.0
2020-05-18 15:45:00,99.79,99.8,99.65,99.71,122067.0,85.724,85.7326,85.6037,85.6553,122067.0
2020-05-18 15:50:00,99.73,99.75,99.12,99.21,211115.0,85.6724,85.6896,85.1484,85.2257,211115.0
2020-05-18 15:55:00,99.22,99.23,98.78,98.89,385333.0,85.2343,85.2429,84.8563,84.9508,385333.0
2020-05-19 09:30:00,99.0,99.13,98.42,98.91,153577.0,85.0453,85.157,84.5471,84.968,153577.0
2020-05-19 09:35:00,98.89,99.23,98.82,99.15,66754.0,84.9508,85.2429,84.8907,85.1742,66754.0
2020-05-19 09:40:00,99.14,99.88,99.07,99.74,90956.0,85.1656,85.8013,85.1055,85.681,90956.0
2020-05-19 09:45:00,99.72,99.78,99.18,99.19,83236.0,85.6638,85.7154,85.2,85.2086,83236.0
2020-05-19 09:50:00,99.12,99.54,99.11,99.27,41791.0,85.1484,85.5092,85.1398,85.2773,41791.0
2020-05-19 09:55:00,99.25,99.6,99.25,99.52,30836.0,85.2601,85.5608,85.2601,85.492,30836.0
2020-05-19 10:00:00,99.52,99.75,99.48,99.52,26383.0,85.492,85.6896,85.4577,85.492,26383.0
2020-05-19 10:05:00,99.53,99.88,99.41,99.78,89440.0,85.5006,85.8013,85.3975,85.7154,89440.0
2020-05-19 10:10:00,99.75,99.75,99.4,99.66,71164.0,85.6896,85.6896,85.389,85.6123,71164.0
2020-05-19 10:15:00,99.63,99.66,99.28,99.36,70178.0,85.5865,85.6123,85.2859,85.3546,70178.0
2020-05-19 10:20:00,99.35,99.54,99.15,99.15,36338.0,85.346,85.5092,85.1742,85.1742,36338.0
2020-05-19 10:25:00,99.18,99.23,99.01,99.14,43697.0,85.2,85.2429,85.0539,85.1656,43697.0
2020-05-19 10:30:00,99.17,99.26,98.82,98.96,57561.0,85.1914,85.2687,84.8907,85.011,57561.0
2020-05-19 10:35:00,98.98,99.12,98.83,98.86,46339.0,85.0282,85.1484,84.8993,84.9251,46339.0
2020-05-19 10:40:00,98.86,98.86,98.46,98.49,18482.0,84.9251,84.9251,84.5815,84.6072,18482.0
2020-05-19 10:45:00,98.47,98.55,98.41,98.48,28472.0,84.59,84.6588,84.5385,84.5986,28472.0
2020-05-19 10:50:00,98.5,98.63,98.5,98.59,30300.0,84.6158,84.7275,84.6158,84.6931,30300.0
2020-05-19 10:55:00,98.61,98.62,98.39,98.5,43867.0,84.7103,84.7189,84.5213,84.6158,43867.0
2020-05-19 11:00:00,98.48,98.54,98.32,98.4,25312.0,84.5986,84.6502,84.4612,84.5299,25312.0
2020-05-19 11:05:00,98.4,98.44,98.33,98.41,20418.0,84.5299,84.5643,84.4698,84.5385,20418.0
2020-05-19 11:10:00,98.4,98.42,98.14,98.17,20222.0,84.5299,84.5471,84.3066,84.3323,20222.0
2020-05-19 11:15:00,98.17,98.3,98.14,98.24,21806.0,84.3323,84.444,84.3066,84.3925,21806.0
2020-05-19 11:20:00,98.21,98.24,98.13,98.23,88141.0,84.3667,84.3925,84.298,84.3839,88141.0
2020-05-19 11:25:00,98.22,98.22,98.01,98.09,41736.0,84.3753,84.3753,84.1949,84.2636,41736.0
2020-05-19 11:30:00,98.09,98.1,97.78,97.9,43090.0,84.2636,84.2722,83.9973,84.1004,43090.0
2020-05-19 11:35:00,97.89,98.04,97.83,98.02,27587.0,84.0918,84.2207,84.0403,84.2035,27587.0
2020-05-19 11:40:00,98.01,98.34,97.99,98.26,30904.0,84.1949,84.4784,84.1777,84.4096,30904.0
2020-05-19 11:45:00,98.25,98.33,98.17,98.17,22264.0,84.4011,84.4698,84.3323,84.3323,22264.0
2020-05-19 11:50:00,98.21,98.29,98.12,98.16,25122.0,84.3667,84.4354,84.2894,84.3237,25122.0
2020-05-19 11:55:00,98.15,98.2,97.9,98.03,28726.0,84.3151,84.3581,84.1004,84.2121,28726.0
2020-05-19 12:00:00,98.05,98.27,98.05,98.26,31386.0,84.2292,84.4182,84.2292,84.4096,31386.0
2020-05-19 12:05:00,98.26,98.46,98.25,98.44,30886.0,84.4096,84.5815,84.4011,84.5643,30886.0
2020-05-19 12:10:00,98.46,98.5,98.41,98.47,19855.0,84.5815,84.6158,84.5385,84.59,19855.0
2020-05-19 12:15:00,98.47,98.47,98.23,98.29,27683.0,84.59,84.59,84.3839,84.4354,27683.0
2020-05-19 12:20:00,98.31,98.48,98.3,98.4,24096.0,84.4526,84.5986,84.444,84.5299,24096.0
2020-05-19 12:25:00,98.41,98.47,98.31,98.36,18166.0,84.5385,84.59,84.4526,84.4955,18166.0
2020-05-19 12:30:00,98.36,98.43,98.13,98.15,32140.0,84.4955,84.5557,84.298,84.3151,32140.0
2020-05-19 12:35:00,98.18,98.27,98.12,98.13,17194.0,84.3409,84.4182,84.2894,84.298,17194.0
2020-05-19 12:40:00,98.12,98.14,98.01,98.09,15667.0,84.2894,84.3066,84.1949,84.2636,15667.0
2020-05-19 12:45:00,98.06,98.1,98.03,98.04,10563.0,84.2378,84.2722,84.2121,84.2207,10563.0
2020-05-19 12:50:00,98.03,98.03,97.93,97.98,18418.0,84.2121,84.2121,84.1262,84.1691,18418.0
2020-05-19 12:55:00,98.0,98.05,97.95,98.03,14585.0,84.1863,84.2292,84.1433,84.2121,14585.0
2020-05-19 13:00:00,98.03,98.12,97.98,98.06,20322.0,84.2121,84.2894,84.1691,84.2378,20322.0
2020-05-19 13:05:00,98.08,98.16,98.07,98.14,15594.0,84.255,84.3237,84.2464,84.3066,15594.0
2020-05-19 13:10:00,98.15,98.24,98.12,98.23,14893.0,84.3151,84.3925,84.2894,84.3839,14893.0
2020-05-19 13:15:00,98.22,98.25,98.16,98.25,16313.0,84.3753,84.4011,84.3237,84.4011,16313.0
2020-05-19 13:20:00,98.24,98.24,98.2,98.23,24022.0,84.3925,84.3925,84.3581,84.3839,24022.0
2020-05-19 13:25:00,98.23,98.3,98.21,98.23,14876.0,84.3839,84.444,84.3667,84.3839,14876.0
2020-05-19 13:30:00,98.23,98.29,98.14,98.28,14316.0,84.3839,84.4354,84.3066,84.4268,14316.0
2020-05-19 13:35:00,98.28,98.3,98.24,98.28,14599.0,84.4268,84.444,84.3925,84.4268,14599.0
2020-05-19 13:40:00,98.28,98.3,98.26,98.29,12617.0,84.4268,84.444,84.4096,84.4354,12617.0
2020-05-19 13:45:00,98.3,98.31,98.16,98.17,15322.0,84.444,84.4526,84.3237,84.3323,15322.0
2020-05-19 13:50:00,98.19,98.19,98.08,98.1,13325.0,84.3495,84.3495,84.255,84.2722,13325.0
2020-05-19 13:55:00,98.09,98.23,98.08,98.21,30779.0,84.2636,84.3839,84.255,84.3667,30779.0
2020-05-19 14:00:00,98.18,98.24,98.06,98.12,16597.0,84.3409,84.3925,84.2378,84.2894,16597.0
2020-05-19 14:05:00,98.14,98.4,98.14,98.4,15701.0,84.3066,84.5299,84.3066,84.5299,15701.0
2020-05-19 14:10:00,98.39,98.43,98.33,98.41,18201.0,84.5213,84.5557,84.4698,84.5385,18201.0
2020-05-19 14:15:00,98.42,98.57,98.42,98.56,27153.0,84.5471,84.6759,84.5471,84.6674,27153.0
2020-05-19 14:20:00,98.56,98.59,98.45,98.48,28036.0,84.6674,84.6931,84.5729,84.5986,28036.0
2020-05-19 14:25:00,98.46,98.55,98.39,98.5,21618.0,84.5815,84.6588,84.5213,84.6158,21618.0
2020-05-19 14:30:00,98.5,98.63,98.48,98.61,36307.0,84.6158,84.7275,84.5986,84.7103,36307.0
2020-05-19 14:35:00,98.6,98.62,98.55,98.62,48160.0,84.7017,84.7189,84.6588,84.7189,48160.0
2020-05-19 14:40:00,98.62,98.74,98.56,98.74,40272.0,84.7189,84.822,84.6674,84.822,40272.0
2020-05-19 14:45:00,98.72,98.81,98.66,98.81,47911.0,84.8048,84.8821,84.7533,84.8821,47911.0
2020-05-19 14:50:00,98.8,98.95,98.8,98.81,56192.0,84.8735,85.0024,84.8735,84.8821,56192.0
2020-05-19 14:55:00,98.81,98.82,98.09,98.17,55531.0,84.8821,84.8907,84.2636,84.3323,55531.0
2020-05-19 15:00:00,98.15,98.47,98.08,98.43,58717.0,84.3151,84.59,84.255,84.5557,58717.0
2020-05-19 15:05:00,98.44,98.56,98.35,98.54,114322.0,84.5643,84.6674,84.487,84.6502,114322.0
2020-05-19 15:10:00,98.54,98.79,98.34,98.38,65154.0,84.6502,84.8649,84.4784,84.5127,65154.0
2020-05-19 15:15:00,98.4,98.42,98.22,98.23,35980.0,84.5299,84.5471,84.3753,84.3839,35980.0
2020-05-19 15:20:00,98.21,98.25,97.85,97.93,87990.0,84.3667,84.4011,84.0574,84.1262,87990.0
2020-05-19 15:25:00,97.93,98.08,97.76,98.01,124012.0,84.1262,84.255,83.9801,84.1949,124012.0
2020-05-19 15:30:00,98.01,98.01,97.75,97.81,68128.0,84.1949,84.1949,83.9715,84.0231,68128.0
2020-05-19 15:35:00,97.81,97.81,97.29,97.29,73870.0,84.0231,84.0231,83.5764,83.5764,73870.0
2020-05-19 15:40:00,97.31,97.45,97.18,97.31,96422.0,83.5936,83.7138,83.4819,83.5936,96422.0
2020-05-19 15:45:00,97.31,97.38,96.98,97.14,153870.0,83.5936,83.6537,83.3101,83.4475,153870.0
2020-05-19 15:50:00,97.22,97.26,96.95,96.98,180458.0,83.5162,83.5506,83.2843,83.3101,180458.0
2020-05-19 15:55:00,96.99,97.43,96.97,97.03,237236.0,83.3187,83.6966,83.3015,83.353,237236.0
2020-05-20 09:30:00,97.89,97.89,96.95,97.15,182141.0,84.0918,84.0918,83.2843,83.4561,182141.0
2020-05-20 09:35:00,97.19,97.79,97.08,97.79,50351.0,83.4905,84.0059,83.396,84.0059,50351.0
2020-05-20 09:40:00,97.76,98.06,97.76,97.94,29637.0,83.9801,84.2378,83.9801,84.1347,29637.0
2020-05-20 09:45:00,97.94,98.46,97.88,98.33,51270.0,84.1347,84.5815,84.0832,84.4698,51270.0
2020-05-20 09:50:00,98.33,98.65,98.31,98.63,66285.0,84.4698,84.7447,84.4526,84.7275,66285.0
2020-05-20 09:55:00,98.59,98.66,98.3,98.44,117536.0,84.6931,84.7533,84.444,84.5643,117536.0
2020-05-20 10:00:00,98.44,98.57,98.31,98.34,28812.0,84.5643,84.6759,84.4526,84.4784,28812.0
2020-05-20 10:05:00,98.34,98.47,98.21,98.47,27949.0,84.4784,84.59,84.3667,84.59,27949.0
2020-05-20 10:10:00,98.47,98.76,98.47,98.68,97212.0,84.59,84.8392,84.59,84.7704,97212.0
2020-05-20 10:15:00,98.67,98.81,98.56,98.75,74512.0,84.7619,84.8821,84.6674,84.8306,74512.0
2020-05-20 10:20:00,98.78,98.91,98.71,98.79,44976.0,84.8563,84.968,84.7962,84.8649,44976.0
2020-05-20 10:25:00,98.8,99.0,98.79,98.9,32535.0,84.8735,85.0453,84.8649,84.9594,32535.0
2020-05-20 10:30:00,98.9,98.92,98.74,98.82,40636.0,84.9594,84.9766,84.822,84.8907,40636.0
2020-05-20 10:35:00,98.84,98.9,98.81,98.88,21860.0,84.9079,84.9594,84.8821,84.9423,21860.0
2020-05-20 10:40:00,98.89,98.98,98.88,98.97,33549.0,84.9508,85.0282,84.9423,85.0196,33549.0
2020-05-20 10:45:00,98.97,99.08,98.95,99.06,40095.0,85.0196,85.1141,85.0024,85.0969,40095.0
2020-05-20 10:50:00,99.06,99.19,98.84,98.84,46209.0,85.0969,85.2086,84.9079,84.9079,46209.0
2020-05-20 10:55:00,98.83,98.94,98.57,98.72,35070.0,84.8993,84.9938,84.6759,84.8048,35070.0
2020-05-20 11:00:00,98.73,98.83,98.67,98.71,33711.0,84.8134,84.8993,84.7619,84.7962,33711.0
2020-05-20 11:05:00,98.71,98.72,98.5,98.61,77925.0,84.7962,84.8048,84.6158,84.7103,77925.0
2020-05-20 11:10:00,98.58,99.01,98.56,98.98,53103.0,84.6845,85.0539,84.6674,85.0282,53103.0
2020-05-20 11:15:00,98.98,98.98,98.72,98.92,40578.0,85.0282,85.0282,84.8048,84.9766,40578.0
2020-05-20 11:20:00,98.92,98.97,98.7,98.7,30268.0,84.9766,85.0196,84.7876,84.7876,30268.0
2020-05-20 11:25:00,98.7,98.92,98.68,98.75,29324.0,84.7876,84.9766,84.7704,84.8306,29324.0
2020-05-20 11:30:00,98.77,98.83,98.72,98.72,23823.0,84.8478,84.8993,84.8048,84.8048,23823.0
2020-05-20 11:35:00,98.69,98.81,98.69,98.76,22734.0,84.779,84.8821,84.779,84.8392,22734.0
2020-05-20 11:40:00,98.77,98.88,98.73,98.8,28330.0,84.8478,84.9423,84.8134,84.8735,28330.0
2020-05-20 11:45:00,98.8,98.89,98.7,98.87,22523.0,84.8735,84.9508,84.7876,84.9337,22523.0
2020-05-20 11:50:00,98.87,98.95,98.73,98.75,25979.0,84.9337,85.0024,84.8134,84.8306,25979.0
2020-05-20 11:55:00,98.73,98.73,98.59,98.6,21945.0,84.8134,84.8134,84.6931,84.7017,21945.0
2020-05-20 12:00:00,98.63,98.63,98.44,98.45,26109.0,84.7275,84.7275,84.5643,84.5729,26109.0
2020-05-20 12:05:00,98.44,98.46,98.28,98.28,25679.0,84.5643,84.5815,84.4268,84.4268,25679.0
2020-05-20 12:10:00,98.26,98.37,98.2,98.36,24406.0,84.4096,84.5041,84.3581,84.4955,24406.0
2020-05-20 12:15:00,98.35,98.35,98.14,98.14,33276.0,84.487,84.487,84.3066,84.3066,33276.0
2020-05-20 12:20:00,98.13,98.13,97.91,97.92,34737.0,84.298,84.298,84.109,84.1176,34737.0
2020-05-20 12:25:00,97.93,98.04,97.89,98.0,29310.0,84.1262,84.2207,84.0918,84.1863,29310.0
2020-05-20 12:30:00,98.01,98.1,97.95,98.04,23303.0,84.1949,84.2722,84.1433,84.2207,23303.0
2020-05-20 12:35:00,98.04,98.17,98.03,98.05,32488.0,84.2207,84.3323,84.2121,84.2292,32488.0
2020-05-20 12:40:00,98.06,98.06,97.76,97.88,24316.0,84.2378,84.2378,83.9801,84.0832,24316.0
2020-05-20 12:45:00,97.89,98.05,97.78,98.05,24606.0,84.0918,84.2292,83.9973,84.2292,24606.0
2020-05-20 12:50:00,98.02,98.07,97.71,97.73,34232.0,84.2035,84.2464,83.9372,83.9544,34232.0
2020-05-20 12:55:00,97.74,97.85,97.7,97.83,36790.0,83.9629,84.0574,83.9286,84.0403,36790.0
2020-05-20 13:00:00,97.84,97.97,97.75,97.92,49050.0,84.0488,84.1605,83.9715,84.1176,49050.0
2020-05-20 13:05:00,97.91,97.93,97.63,97.7,22923.0,84.109,84.1262,83.8684,83.9286,22923.0
2020-05-20 13:10:00,97.7,97.93,97.7,97.88,37116.0,83.9286,84.1262,83.9286,84.0832,37116.0
2020-05-20 13:15:00,97.88,97.88,97.72,97.78,17583.0,84.0832,84.0832,83.9458,83.9973,17583.0
2020-05-20 13:20:00,97.76,97.88,97.66,97.76,17816.0,83.9801,84.0832,83.8942,83.9801,17816.0
2020-05-20 13:25:00,97.73,97.79,97.67,97.73,35022.0,83.9544,84.0059,83.9028,83.9544,35022.0
2020-05-20 13:30:00,97.73,97.98,97.73,97.96,57093.0,83.9544,84.1691,83.9544,84.1519,57093.0
2020-05-20 13:35:00,97.98,97.99,97.75,97.8,42445.0,84.1691,84.1777,83.9715,84.0145,42445.0
2020-05-20 13:40:00,97.8,97.8,97.72,97.79,30653.0,84.0145,84.0145,83.9458,84.0059,30653.0
2020-05-20 13:45:00,97.8,97.81,97.66,97.72,23342.0,84.0145,84.0231,83.8942,83.9458,23342.0
2020-05-20 13:50:00,97.72,97.73,97.51,97.58,42999.0,83.9458,83.9544,83.7654,83.8255,42999.0
2020-05-20 13:55:00,97.56,97.64,97.48,97.49,27546.0,83.8083,83.877,83.7396,83.7482,27546.0
2020-05-20 14:00:00,97.49,97.84,97.48,97.83,29524.0,83.7482,84.0488,83.7396,84.0403,29524.0
2020-05-20 14:05:00,97.87,98.13,97.8,97.94,29770.0,84.0746,84.298,84.0145,84.1347,29770.0
2020-05-20 14:10:00,97.97,98.04,97.86,97.93,15539.0,84.1605,84.2207,84.066,84.1262,15539.0
2020-05-20 14:15:00,97.93,97.93,97.74,97.81,24702.0,84.1262,84.1262,83.9629,84.0231,24702.0
2020-05-20 14:20:00,97.84,98.06,97.83,98.02,25505.0,84.0488,84.2378,84.0403,84.2035,25505.0
2020-05-20 14:25:00,97.99,98.01,97.84,97.98,23928.0,84.1777,84.1949,84.0488,84.1691,23928.0
2020-05-20 14:30:00,97.95,98.24,97.9,98.24,20498.0,84.1433,84.3925,84.1004,84.3925,20498.0
2020-05-20 14:35:00,98.21,98.24,98.13,98.13,35349.0,84.3667,84.3925,84.298,84.298,35349.0
2020-05-20 14:40:00,98.14,98.27,98.06,98.27,24408.0,84.3066,84.4182,84.2378,84.4182,24408.0
2020-05-20 14:45:00,98.25,98.26,98.0,98.2,48115.0,84.4011,84.4096,84.1863,84.3581,48115.0
2020-05-20 14:50:00,98.19,98.41,98.12,98.36,30683.0,84.3495,84.5385,84.2894,84.4955,30683.0
2020-05-20 14:55:00,98.36,98.42,98.29,98.36,19811.0,84.4955,84.5471,84.4354,84.4955,19811.0
2020-05-20 15:00:00,98.35,98.35,98.2,98.24,28282.0,84.487,84.487,84.3581,84.3925,28282.0
2020-05-20 15:05:00,98.24,98.25,98.15,98.18,29052.0,84.3925,84.4011,84.3151,84.3409,29052.0
2020-05-20 15:10:00,98.19,98.24,97.98,98.07,31885.0,84.3495,84.3925,84.1691,84.2464,31885.0
2020-05-20 15:15:00,98.06,98.17,98.0,98.13,31994.0,84.2378,84.3323,84.1863,84.298,31994.0
2020-05-20 15:20:00,98.14,98.39,98.12,98.35,40071.0,84.3066,84.5213,84.2894,84.487,40071.0
2020-05-20 15:25:00,98.35,98.36,98.22,98.24,47291.0,84.487,84.4955,84.3753,84.3925,47291.0
2020-05-20 15:30:00,98.23,98.29,98.1,98.13,33405.0,84.3839,84.4354,84.2722,84.298,33405.0
2020-05-20 15:35:00,98.12,98.41,98.12,98.34,80120.0,84.2894,84.5385,84.2894,84.4784,80120.0
2020-05-20 15:40:00,98.32,98.33,98.21,98.31,47726.0,84.4612,84.4698,84.3667,84.4526,47726.0
2020-05-20 15:45:00,98.29,98.33,97.91,97.95,53576.0,84.4354,84.4698,84.109,84.1433,53576.0
2020-05-20 15:50:00,97.94,98.04,97.81,98.04,90804.0,84.1347,84.2207,84.0231,84.2207,90804.0
2020-05-20 15:55:00,98.02,98.24,97.96,97.98,123093.0,84.2035,84.3925,84.1519,84.1691,123093.0
2020-05-21 09:30:00,95.1,95.75,94.07,94.11,344411.0,81.6951,82.2534,80.8103,80.8446,344411.0
2020-05-21 09:35:00,94.11,95.98,94.1,95.19,279723.0,80.8446,82.451,80.836,81.7724,279723.0
2020-05-21 09:40:00,95.19,96.43,95.11,96.37,213186.0,81.7724,82.8376,81.7037,82.7861,213186.0
2020-05-21 09:45:00,96.39,97.06,96.11,96.86,182096.0,82.8032,83.3788,82.5627,83.207,182096.0
2020-05-21 09:50:00,96.91,96.91,96.05,96.37,138699.0,83.2499,83.2499,82.5112,82.7861,138699.0
2020-05-21 09:55:00,96.36,96.69,96.25,96.56,110690.0,82.7775,83.0609,82.683,82.9493,110690.0
2020-05-21 10:00:00,96.55,96.89,96.16,96.47,68562.0,82.9407,83.2328,82.6057,82.872,68562.0
2020-05-21 10:05:00,96.51,97.3,96.51,97.11,117467.0,82.9063,83.585,82.9063,83.4217,117467.0
2020-05-21 10:10:00,97.08,97.12,96.7,96.86,62859.0,83.396,83.4303,83.0695,83.207,62859.0
2020-05-21 10:15:00,96.86,96.88,95.75,95.88,97088.0,83.207,83.2242,82.2534,82.3651,97088.0
2020-05-21 10:20:00,95.9,96.19,95.9,96.0,72835.0,82.3823,82.6314,82.3823,82.4682,72835.0
2020-05-21 10:25:00,96.0,96.01,95.66,95.69,64845.0,82.4682,82.4768,82.1761,82.2019,64845.0
2020-05-21 10:30:00,95.71,95.73,95.44,95.53,98309.0,82.2191,82.2363,81.9871,82.0645,98309.0
2020-05-21 10:35:00,95.53,95.68,95.31,95.47,101279.0,82.0645,82.1933,81.8755,82.0129,101279.0
2020-05-21 10:40:00,95.45,95.81,95.4,95.8,40623.0,81.9957,82.305,81.9528,82.2964,40623.0
2020-05-21 10:45:00,95.78,96.57,95.71,96.42,87935.0,82.2792,82.9579,82.2191,82.829,87935.0
2020-05-21 10:50:00,96.42,96.57,96.31,96.53,64249.0,82.829,82.9579,82.7345,82.9235,64249.0
2020-05-21 10:55:00,96.52,96.78,96.25,96.32,119676.0,82.9149,83.1383,82.683,82.7431,119676.0
2020-05-21 11:00:00,96.31,96.31,95.89,95.89,46190.0,82.7345,82.7345,82.3737,82.3737,46190.0
2020-05-21 11:05:00,95.84,96.0,95.81,95.93,69912.0,82.3308,82.4682,82.305,82.4081,69912.0
2020-05-21 11:10:00,95.92,95.97,95.59,95.76,42331.0,82.3995,82.4424,82.116,82.262,42331.0
2020-05-21 11:15:00,95.75,95.85,95.57,95.63,43458.0,82.2534,82.3393,82.0988,82.1504,43458.0
2020-05-21 11:20:00,95.64,95.73,95.44,95.51,27725.0,82.1589,82.2363,81.9871,82.0473,27725.0
2020-05-21 11:25:00,95.52,95.85,95.49,95.69,46792.0,82.0559,82.3393,82.0301,82.2019,46792.0
2020-05-21 11:30:00,95.72,95.8,95.6,95.64,32964.0,82.2277,82.2964,82.1246,82.1589,32964.0
2020-05-21 11:35:00,95.61,95.68,95.43,95.6,54558.0,82.1332,82.1933,81.9785,82.1246,54558.0
2020-05-21 11:40:00,95.57,95.73,95.44,95.64,39601.0,82.0988,82.2363,81.9871,82.1589,39601.0
2020-05-21 11:45:00,95.65,95.68,95.46,95.5,45455.0,82.1675,82.1933,82.0043,82.0387,45455.0
2020-05-21 11:50:00,95.48,95.67,95.41,95.65,34967.0,82.0215,82.1847,81.9614,82.1675,34967.0
2020-05-21 11:55:00,95.64,95.73,95.5,95.55,48587.0,82.1589,82.2363,82.0387,82.0816,48587.0
2020-05-21 12:00:00,95.55,95.77,95.52,95.75,24899.0,82.0816,82.2706,82.0559,82.2534,24899.0
2020-05-21 12:05:00,95.73,95.91,95.73,95.85,29506.0,82.2363,82.3909,82.2363,82.3393,29506.0
2020-05-21 12:10:00,95.85,95.92,95.73,95.9,21213.0,82.3393,82.3995,82.2363,82.3823,21213.0
2020-05-21 12:15:00,95.93,96.06,95.82,95.84,31742.0,82.4081,82.5197,82.3136,82.3308,31742.0
2020-05-21 12:20:00,95.82,95.94,95.6,95.65,51668.0,82.3136,82.4167,82.1246,82.1675,51668.0
2020-05-21 12:25:00,95.65,96.04,95.64,95.74,59761.0,82.1675,82.5026,82.1589,82.2449,59761.0
2020-05-21 12:30:00,95.72,95.77,95.56,95.61,30991.0,82.2277,82.2706,82.0902,82.1332,30991.0
2020-05-21 12:35:00,95.61,95.83,95.47,95.74,249270.0,82.1332,82.3222,82.0129,82.2449,249270.0
2020-05-21 12:40:00,95.74,95.98,95.74,95.8,29478.0,82.2449,82.451,82.2449,82.2964,29478.0
2020-05-21 12:45:00,95.79,96.05,95.72,96.01,28420.0,82.2878,82.5112,82.2277,82.4768,28420.0
2020-05-21 12:50:00,95.99,96.02,95.35,95.5,84870.0,82.4596,82.4854,81.9098,82.0387,84870.0
2020-05-21 12:55:00,95.49,95.59,95.22,95.28,54412.0,82.0301,82.116,81.7982,81.8497,54412.0
2020-05-21 13:00:00,95.32,95.91,95.3,95.6,44337.0,81.8841,82.3909,81.8669,82.1246,44337.0
2020-05-21 13:05:00,95.53,95.71,95.42,95.59,29953.0,82.0645,82.2191,81.97,82.116,29953.0
2020-05-21 13:10:00,95.61,95.68,95.51,95.65,53007.0,82.1332,82.1933,82.0473,82.1675,53007.0
2020-05-21 13:15:00,95.63,95.74,95.6,95.64,41462.0,82.1504,82.2449,82.1246,82.1589,41462.0
2020-05-21 13:20:00,95.64,95.68,95.52,95.57,29618.0,82.1589,82.1933,82.0559,82.0988,29618.0
2020-05-21 13:25:00,95.57,95.62,95.45,95.49,40494.0,82.0988,82.1418,81.9957,82.0301,40494.0
2020-05-21 13:30:00,95.48,95.55,95.38,95.51,35788.0,82.0215,82.0816,81.9356,82.0473,35788.0
2020-05-21 13:35:00,95.51,95.67,95.49,95.56,36601.0,82.0473,82.1847,82.0301,82.0902,36601.0
2020-05-21 13:40:00,95.55,95.61,95.49,95.56,49517.0,82.0816,82.1332,82.0301,82.0902,49517.0
2020-05-21 13:45:00,95.55,95.81,95.5,95.73,52680.0,82.0816,82.305,82.0387,82.2363,52680.0
2020-05-21 13:50:00,95.74,95.84,95.6,95.6,31904.0,82.2449,82.3308,82.1246,82.1246,31904.0
2020-05-21 13:55:00,95.62,95.76,95.6,95.68,25509.0,82.1418,82.262,82.1246,82.1933,25509.0
2020-05-21 14:00:00,95.67,95.73,95.59,95.7,54331.0,82.1847,82.2363,82.116,82.2105,54331.0
2020-05-21 14:05:00,95.69,95.69,95.58,95.6,36957.0,82.2019,82.2019,82.1074,82.1246,36957.0
2020-05-21 14:10:00,95.6,95.68,95.59,95.68,32741.0,82.1246,82.1933,82.116,82.1933,32741.0
2020-05-21 14:15:00,95.66,95.77,95.64,95.68,43100.0,82.1761,82.2706,82.1589,82.1933,43100.0
2020-05-21 14:20:00,95.68,95.74,95.65,95.67,33990.0,82.1933,82.2449,82.1675,82.1847,33990.0
2020-05-21 14:25:00,95.67,95.71,95.45,95.57,49516.0,82.1847,82.2191,81.9957,82.0988,49516.0
2020-05-21 14:30:00,95.57,95.69,95.29,95.36,49382.0,82.0988,82.2019,81.8583,81.9184,49382.0
2020-05-21 14:35:00,95.36,95.38,95.1,95.22,45324.0,81.9184,81.9356,81.6951,81.7982,45324.0
2020-05-21 14:40:00,95.22,95.35,95.2,95.3,41788.0,81.7982,81.9098,81.781,81.8669,41788.0
2020-05-21 14:45:00,95.3,95.32,95.11,95.11,72187.0,81.8669,81.8841,81.7037,81.7037,72187.0
2020-05-21 14:50:00,95.12,95.2,95.03,95.15,55020.0,81.7122,81.781,81.6349,81.738,55020.0
2020-05-21 14:55:00,95.16,95.19,94.96,95.01,56511.0,81.7466,81.7724,81.5748,81.6178,56511.0
2020-05-21 15:00:00,95.04,95.25,95.04,95.25,45033.0,81.6435,81.8239,81.6435,81.8239,45033.0
2020-05-21 15:05:00,95.25,95.41,95.24,95.36,37380.0,81.8239,81.9614,81.8153,81.9184,37380.0
2020-05-21 15:10:00,95.35,95.61,95.27,95.6,57202.0,81.9098,82.1332,81.8411,82.1246,57202.0
2020-05-21 15:15:00,95.62,95.75,95.53,95.72,44805.0,82.1418,82.2534,82.0645,82.2277,44805.0
2020-05-21 15:20:00,95.73,95.85,95.68,95.83,41472.0,82.2363,82.3393,82.1933,82.3222,41472.0
2020-05-21 15:25:00,95.83,95.87,95.62,95.65,73268.0,82.3222,82.3565,82.1418,82.1675,73268.0
2020-05-21 15:30:00,95.6,95.68,95.39,95.47,87769.0,82.1246,82.1933,81.9442,82.0129,87769.0
2020-05-21 15:35:00,95.47,95.75,95.39,95.67,56932.0,82.0129,82.2534,81.9442,82.1847,56932.0
2020-05-21 15:40:00,95.66,95.77,95.46,95.77,43655.0,82.1761,82.2706,82.0043,82.2706,43655.0
2020-05-21 15:45:00,95.76,95.83,95.56,95.73,73312.0,82.262,82.3222,82.0902,82.2363,73312.0
2020-05-21 15:50:00,95.64,95.71,95.29,95.29,103516.0,82.1589,82.2191,81.8583,81.8583,103516.0
2020-05-21 15:55:00,95.27,95.5,95.27,95.45,156709.0,81.8411,82.0387,81.8411,81.9957,156709.0
2020-05-22 09:30:00,95.52,95.88,94.02,94.31,230813.0,82.0559,82.3651,80.7673,81.0164,230813.0
2020-05-22 09:35:00,94.31,94.36,93.1,93.1,154466.0,81.0164,81.0594,79.977,79.977,154466.0
2020-05-22 09:40:00,93.12,93.32,92.87,93.28,135605.0,79.9942,80.166,79.7794,80.1316,135605.0
2020-05-22 09:45:00,93.25,93.32,92.79,92.92,100609.0,80.1058,80.166,79.7107,79.8223,100609.0
2020-05-22 09:50:00,92.92,93.34,92.87,93.22,96392.0,79.8223,80.1831,79.7794,80.0801,96392.0
2020-05-22 09:55:00,93.22,93.53,93.22,93.48,70981.0,80.0801,80.3464,80.0801,80.3034,70981.0
2020-05-22 10:00:00,93.48,93.84,93.41,93.65,101249.0,80.3034,80.6127,80.2433,80.4495,101249.0
2020-05-22 10:05:00,93.66,93.7,93.07,93.08,79429.0,80.458,80.4924,79.9512,79.9598,79429.0
2020-05-22 10:10:00,93.09,93.44,93.07,93.28,90830.0,79.9684,80.2691,79.9512,80.1316,90830.0
2020-05-22 10:15:00,93.25,93.28,93.06,93.14,124786.0,80.1058,80.1316,79.9426,80.0113,124786.0
2020-05-22 10:20:00,93.16,93.59,93.09,93.41,95748.0,80.0285,80.3979,79.9684,80.2433,95748.0
2020-05-22 10:25:00,93.39,93.69,93.39,93.64,58456.0,80.2261,80.4838,80.2261,80.4409,58456.0
2020-05-22 10:30:00,93.65,93.85,93.47,93.63,75717.0,80.4495,80.6213,80.2948,80.4323,75717.0
2020-05-22 10:35:00,93.63,93.9,93.45,93.84,75019.0,80.4323,80.6642,80.2776,80.6127,75019.0
2020-05-22 10:40:00,93.84,93.85,93.51,93.6,86461.0,80.6127,80.6213,80.3292,80.4065,86461.0
2020-05-22 10:45:00,93.6,93.84,93.55,93.55,53753.0,80.4065,80.6127,80.3635,80.3635,53753.0
2020-05-22 10:50:00,93.51,93.54,93.38,93.39,57407.0,80.3292,80.355,80.2175,80.2261,57407.0
2020-05-22 10:55:00,93.41,93.41,93.01,93.05,57781.0,80.2433,80.2433,79.8997,79.934,57781.0
2020-05-22 11:00:00,93.05,93.42,93.01,93.41,48735.0,79.934,80.2519,79.8997,80.2433,48735.0
2020-05-22 11:05:00,93.4,93.46,93.08,93.19,63932.0,80.2347,80.2862,79.9598,80.0543,63932.0
2020-05-22 11:10:00,93.2,93.24,93.04,93.24,53583.0,80.0629,80.0972,79.9254,80.0972,53583.0
2020-05-22 11:15:00,93.23,93.26,93.01,93.11,49117.0,80.0887,80.1144,79.8997,79.9856,49117.0
2020-05-22 11:20:00,93.1,93.12,92.89,92.91,63808.0,79.977,79.9942,79.7966,79.8138,63808.0
2020-05-22 11:25:00,92.92,93.13,92.85,93.0,169870.0,79.8223,80.0027,79.7622,79.8911,169870.0
2020-05-22 11:30:00,92.98,93.1,92.85,92.95,228379.0,79.8739,79.977,79.7622,79.8481,228379.0
2020-05-22 11:35:00,92.94,93.31,92.93,93.29,206570.0,79.8395,80.1574,79.8309,80.1402,206570.0
2020-05-22 11:40:00,93.26,93.5,93.21,93.36,190218.0,80.1144,80.3206,80.0715,80.2003,190218.0
2020-05-22 11:45:00,93.38,93.67,93.38,93.46,76504.0,80.2175,80.4666,80.2175,80.2862,76504.0
2020-05-22 11:50:00,93.45,93.5,93.22,93.4,76790.0,80.2776,80.3206,80.0801,80.2347,76790.0
2020-05-22 11:55:00,93.39,93.4,93.26,93.3,33427.0,80.2261,80.2347,80.1144,80.1488,33427.0
2020-05-22 12:00:00,93.31,93.4,93.21,93.22,57191.0,80.1574,80.2347,80.0715,80.0801,57191.0
2020-05-22 12:05:00,93.23,93.26,93.15,93.25,46238.0,80.0887,80.1144,80.0199,80.1058,46238.0
2020-05-22 12:10:00,93.25,93.33,93.15,93.19,44665.0,80.1058,80.1746,80.0199,80.0543,44665.0
2020-05-22 12:15:00,93.19,93.2,93.06,93.11,33004.0,80.0543,80.0629,79.9426,79.9856,33004.0
2020-05-22 12:20:00,93.12,93.28,93.11,93.25,31046.0,79.9942,80.1316,79.9856,80.1058,31046.0
2020-05-22 12:25:00,93.25,93.45,93.25,93.38,50339.0,80.1058,80.2776,80.1058,80.2175,50339.0
2020-05-22 12:30:00,93.37,93.39,93.23,93.32,34202.0,80.2089,80.2261,80.0887,80.166,34202.0
2020-05-22 12:35:00,93.33,93.48,93.29,93.42,22308.0,80.1746,80.3034,80.1402,80.2519,22308.0
2020-05-22 12:40:00,93.42,93.61,93.41,93.6,29299.0,80.2519,80.4151,80.2433,80.4065,29299.0
2020-05-22 12:45:00,93.6,93.62,93.44,93.5,30094.0,80.4065,80.4237,80.2691,80.3206,30094.0
2020-05-22 12:50:00,93.5,93.56,93.48,93.55,19643.0,80.3206,80.3721,80.3034,80.3635,19643.0
2020-05-22 12:55:00,93.54,93.63,93.52,93.61,26921.0,80.355,80.4323,80.3378,80.4151,26921.0
2020-05-22 13:00:00,93.59,93.67,93.57,93.62,21746.0,80.3979,80.4666,80.3807,80.4237,21746.0
2020-05-22 13:05:00,93.61,93.62,93.48,93.58,20024.0,80.4151,80.4237,80.3034,80.3893,20024.0
2020-05-22 13:10:00,93.58,93.6,93.5,93.52,47034.0,80.3893,80.4065,80.3206,80.3378,47034.0
2020-05-22 13:15:00,93.52,93.86,93.51,93.83,55653.0,80.3378,80.6299,80.3292,80.6041,55653.0
2020-05-22 13:20:00,93.82,93.92,93.78,93.9,40397.0,80.5955,80.6814,80.5611,80.6642,40397.0
2020-05-22 13:25:00,93.9,93.92,93.81,93.92,36226.0,80.6642,80.6814,80.5869,80.6814,36226.0
2020-05-22 13:30:00,93.91,93.92,93.81,93.88,44479.0,80.6728,80.6814,80.5869,80.647,44479.0
2020-05-22 13:35:00,93.87,93.92,93.83,93.85,24535.0,80.6384,80.6814,80.6041,80.6213,24535.0
2020-05-22 13:40:00,93.86,93.86,93.72,93.79,36900.0,80.6299,80.6299,80.5096,80.5697,36900.0
2020-05-22 13:45:00,93.8,93.94,93.7,93.78,61222.0,80.5783,80.6986,80.4924,80.5611,61222.0
2020-05-22 13:50:00,93.77,93.84,93.72,93.82,15842.0,80.5525,80.6127,80.5096,80.5955,15842.0
2020-05-22 13:55:00,93.81,93.88,93.81,93.81,18017.0,80.5869,80.647,80.5869,80.5869,18017.0
2020-05-22 14:00:00,93.8,94.06,93.8,94.03,39130.0,80.5783,80.8017,80.5783,80.7759,39130.0
2020-05-22 14:05:00,94.04,94.19,94.01,94.18,23627.0,80.7845,80.9133,80.7587,80.9047,23627.0
2020-05-22 14:10:00,94.16,94.25,94.11,94.2,35380.0,80.8876,80.9649,80.8446,80.9219,35380.0
2020-05-22 14:15:00,94.2,94.22,94.04,94.07,41007.0,80.9219,80.9391,80.7845,80.8103,41007.0
2020-05-22 14:20:00,94.06,94.14,94.05,94.05,17012.0,80.8017,80.8704,80.7931,80.7931,17012.0
2020-05-22 14:25:00,94.05,94.1,94.04,94.1,21394.0,80.7931,80.836,80.7845,80.836,21394.0
2020-05-22 14:30:00,94.1,94.24,94.08,94.24,26978.0,80.836,80.9563,80.8188,80.9563,26978.0
2020-05-22 14:35:00,94.24,94.34,94.18,94.3,29654.0,80.9563,81.0422,80.9047,81.0078,29654.0
2020-05-22 14:40:00,94.29,94.34,94.12,94.16,31336.0,80.9992,81.0422,80.8532,80.8876,31336.0
2020-05-22 14:45:00,94.17,94.18,94.13,94.18,26948.0,80.8962,80.9047,80.8618,80.9047,26948.0
2020-05-22 14:50:00,94.18,94.2,94.1,94.14,21090.0,80.9047,80.9219,80.836,80.8704,21090.0
2020-05-22 14:55:00,94.16,94.3,94.14,94.26,24385.0,80.8876,81.0078,80.8704,80.9735,24385.0
2020-05-22 15:00:00,94.26,94.35,94.15,94.33,22807.0,80.9735,81.0508,80.879,81.0336,22807.0
2020-05-22 15:05:00,94.32,94.46,94.3,94.42,35573.0,81.025,81.1453,81.0078,81.1109,35573.0
2020-05-22 15:10:00,94.41,94.44,94.31,94.32,33036.0,81.1023,81.1281,81.0164,81.025,33036.0
2020-05-22 15:15:00,94.31,94.36,94.23,94.31,35501.0,81.0164,81.0594,80.9477,81.0164,35501.0
2020-05-22 15:20:00,94.31,94.39,94.15,94.29,48593.0,81.0164,81.0851,80.879,80.9992,48593.0
2020-05-22 15:25:00,94.3,94.53,94.28,94.44,71010.0,81.0078,81.2054,80.9906,81.1281,71010.0
2020-05-22 15:30:00,94.45,94.7,94.45,94.6,55803.0,81.1367,81.3514,81.1367,81.2655,55803.0
2020-05-22 15:35:00,94.59,94.59,94.49,94.52,112927.0,81.257,81.257,81.171,81.1968,112927.0
2020-05-22 15:40:00,94.52,94.68,94.49,94.66,62800.0,81.1968,81.3343,81.171,81.3171,62800.0
2020-05-22 15:45:00,94.66,94.81,94.64,94.77,62789.0,81.3171,81.4459,81.2999,81.4116,62789.0
2020-05-22 15:50:00,94.78,94.79,94.6,94.68,107934.0,81.4202,81.4288,81.2655,81.3343,107934.0
2020-05-22 15:55:00,94.68,94.77,94.57,94.72,251405.0,81.3343,81.4116,81.2398,81.3686,251405.0
2020-05-26 09:30:00,97.58,97.66,95.98,96.09,294489.0,83.8255,83.8942,82.451,82.5455,294489.0
2020-05-26 09:35:00,96.16,96.16,95.71,95.8,112143.0,82.6057,82.6057,82.2191,82.2964,112143.0
2020-05-26 09:40:00,95.77,95.96,95.68,95.79,92932.0,82.2706,82.4338,82.1933,82.2878,92932.0
2020-05-26 09:45:00,95.77,96.1,95.69,95.95,105095.0,82.2706,82.5541,82.2019,82.4253,105095.0
2020-05-26 09:50:00,95.92,96.01,95.62,95.62,93738.0,82.3995,82.4768,82.1418,82.1418,93738.0
2020-05-26 09:55:00,95.59,95.78,95.37,95.39,73815.0,82.116,82.2792,81.927,81.9442,73815.0
2020-05-26 10:00:00,95.38,95.41,94.91,94.92,169669.0,81.9356,81.9614,81.5318,81.5404,169669.0
2020-05-26 10:05:00,94.88,95.22,94.84,95.14,58491.0,81.5061,81.7982,81.4717,81.7294,58491.0
2020-05-26 10:10:00,95.16,95.16,94.82,95.01,54915.0,81.7466,81.7466,81.4545,81.6178,54915.0
2020-05-26 10:15:00,95.01,95.06,94.83,94.93,64413.0,81.6178,81.6607,81.4631,81.549,64413.0
2020-05-26 10:20:00,94.93,95.18,94.92,95.07,101707.0,81.549,81.7638,81.5404,81.6693,101707.0
2020-05-26 10:25:00,95.09,95.63,95.08,95.63,34483.0,81.6865,82.1504,81.6779,82.1504,34483.0
2020-05-26 10:30:00,95.64,95.81,95.55,95.77,42426.0,82.1589,82.305,82.0816,82.2706,42426.0
2020-05-26 10:35:00,95.78,96.14,95.77,96.0,87620.0,82.2792,82.5885,82.2706,82.4682,87620.0
2020-05-26 10:40:00,96.04,96.11,95.93,95.97,57587.0,82.5026,82.5627,82.4081,82.4424,57587.0
2020-05-26 10:45:00,95.97,96.34,95.97,96.32,55739.0,82.4424,82.7603,82.4424,82.7431,55739.0
2020-05-26 10:50:00,96.33,96.49,96.25,96.26,41254.0,82.7517,82.8891,82.683,82.6916,41254.0
2020-05-26 10:55:00,96.25,96.37,96.11,96.26,36662.0,82.683,82.7861,82.5627,82.6916,36662.0
2020-05-26 11:00:00,96.23,96.74,96.21,96.74,40082.0,82.6658,83.1039,82.6486,83.1039,40082.0
2020-05-26 11:05:00,96.73,96.87,96.6,96.67,56256.0,83.0953,83.2156,82.9836,83.0438,56256.0
2020-05-26 11:10:00,96.65,97.06,96.61,96.99,48366.0,83.0266,83.3788,82.9922,83.3187,48366.0
2020-05-26 11:15:00,97.02,97.13,96.85,97.0,43754.0,83.3444,83.4389,83.1984,83.3272,43754.0
2020-05-26 11:20:00,97.0,97.01,96.86,96.97,36823.0,83.3272,83.3358,83.207,83.3015,36823.0
2020-05-26 11:25:00,96.99,97.01,96.8,96.98,66872.0,83.3187,83.3358,83.1554,83.3101,66872.0
2020-05-26 11:30:00,96.98,97.09,96.9,97.07,58233.0,83.3101,83.4046,83.2413,83.3874,58233.0
2020-05-26 11:35:00,97.07,97.27,97.05,97.27,63677.0,83.3874,83.5592,83.3702,83.5592,63677.0
2020-05-26 11:40:00,97.27,97.28,97.08,97.18,53077.0,83.5592,83.5678,83.396,83.4819,53077.0
2020-05-26 11:45:00,97.19,97.26,97.09,97.24,43457.0,83.4905,83.5506,83.4046,83.5334,43457.0
2020-05-26 11:50:00,97.24,97.4,97.22,97.25,25348.0,83.5334,83.6709,83.5162,83.542,25348.0
2020-05-26 11:55:00,97.25,97.3,97.17,97.2,42986.0,83.542,83.585,83.4733,83.4991,42986.0
2020-05-26 12:00:00,97.21,97.41,97.2,97.38,32618.0,83.5076,83.6795,83.4991,83.6537,32618.0
2020-05-26 12:05:00,97.37,97.47,97.23,97.46,53793.0,83.6451,83.731,83.5248,83.7224,53793.0
2020-05-26 12:10:00,97.46,97.54,97.43,97.45,46564.0,83.7224,83.7911,83.6966,83.7138,46564.0
2020-05-26 12:15:00,97.44,97.51,97.4,97.51,36960.0,83.7052,83.7654,83.6709,83.7654,36960.0
2020-05-26 12:20:00,97.51,97.65,97.44,97.62,46658.0,83.7654,83.8856,83.7052,83.8599,46658.0
2020-05-26 12:25:00,97.62,97.62,97.4,97.55,56275.0,83.8599,83.8599,83.6709,83.7997,56275.0
2020-05-26 12:30:00,97.56,97.68,97.49,97.5,41010.0,83.8083,83.9114,83.7482,83.7568,41010.0
2020-05-26 12:35:00,97.49,97.69,97.42,97.69,38084.0,83.7482,83.92,83.688,83.92,38084.0
2020-05-26 12:40:00,97.72,97.83,97.62,97.63,36834.0,83.9458,84.0403,83.8599,83.8684,36834.0
2020-05-26 12:45:00,97.63,97.73,97.55,97.62,103884.0,83.8684,83.9544,83.7997,83.8599,103884.0
2020-05-26 12:50:00,97.62,97.73,97.58,97.67,54203.0,83.8599,83.9544,83.8255,83.9028,54203.0
2020-05-26 12:55:00,97.66,97.67,97.38,97.5,48925.0,83.8942,83.9028,83.6537,83.7568,48925.0
2020-05-26 13:00:00,97.53,97.72,97.5,97.64,21117.0,83.7825,83.9458,83.7568,83.877,21117.0
2020-05-26 13:05:00,97.65,97.76,97.63,97.74,29033.0,83.8856,83.9801,83.8684,83.9629,29033.0
2020-05-26 13:10:00,97.73,97.86,97.66,97.81,39088.0,83.9544,84.066,83.8942,84.0231,39088.0
2020-05-26 13:15:00,97.8,97.85,97.73,97.76,27951.0,84.0145,84.0574,83.9544,83.9801,27951.0
2020-05-26 13:20:00,97.77,97.79,97.64,97.71,34635.0,83.9887,84.0059,83.877,83.9372,34635.0
2020-05-26 13:25:00,97.71,97.85,97.69,97.76,37689.0,83.9372,84.0574,83.92,83.9801,37689.0
2020-05-26 13:30:00,97.77,97.85,97.56,97.58,51115.0,83.9887,84.0574,83.8083,83.8255,51115.0
2020-05-26 13:35:00,97.58,97.66,97.54,97.61,19155.0,83.8255,83.8942,83.7911,83.8513,19155.0
2020-05-26 13:40:00,97.6,97.66,97.51,97.64,26118.0,83.8427,83.8942,83.7654,83.877,26118.0
2020-05-26 13:45:00,97.64,97.68,97.58,97.68,19650.0,83.877,83.9114,83.8255,83.9114,19650.0
2020-05-26 13:50:00,97.71,97.82,97.7,97.81,20018.0,83.9372,84.0317,83.9286,84.0231,20018.0
2020-05-26 13:55:00,97.81,97.82,97.61,97.63,28489.0,84.0231,84.0317,83.8513,83.8684,28489.0
2020-05-26 14:00:00,97.63,97.68,97.55,97.59,33316.0,83.8684,83.9114,83.7997,83.8341,33316.0
2020-05-26 14:05:00,97.6,97.62,97.51,97.61,29707.0,83.8427,83.8599,83.7654,83.8513,29707.0
2020-05-26 14:10:00,97.61,97.66,97.57,97.6,31974.0,83.8513,83.8942,83.8169,83.8427,31974.0
2020-05-26 14:15:00,97.6,97.75,97.55,97.75,38215.0,83.8427,83.9715,83.7997,83.9715,38215.0
2020-05-26 14:20:00,97.74,98.09,97.74,98.02,49521.0,83.9629,84.2636,83.9629,84.2035,49521.0
2020-05-26 14:25:00,98.01,98.06,97.91,97.96,33048.0,84.1949,84.2378,84.109,84.1519,33048.0
2020-05-26 14:30:00,97.98,97.99,97.78,97.87,31615.0,84.1691,84.1777,83.9973,84.0746,31615.0
2020-05-26 14:35:00,97.85,97.91,97.82,97.87,26492.0,84.0574,84.109,84.0317,84.0746,26492.0
2020-05-26 14:40:00,97.89,97.92,97.75,97.78,29546.0,84.0918,84.1176,83.9715,83.9973,29546.0
2020-05-26 14:45:00,97.78,97.81,97.6,97.68,38712.0,83.9973,84.0231,83.8427,83.9114,38712.0
2020-05-26 14:50:00,97.67,97.83,97.67,97.76,38443.0,83.9028,84.0403,83.9028,83.9801,38443.0
2020-05-26 14:55:00,97.76,97.85,97.72,97.77,39204.0,83.9801,84.0574,83.9458,83.9887,39204.0
2020-05-26 15:00:00,97.75,97.79,97.6,97.62,33095.0,83.9715,84.0059,83.8427,83.8599,33095.0
2020-05-26 15:05:00,97.63,97.66,97.45,97.52,49715.0,83.8684,83.8942,83.7138,83.774,49715.0
2020-05-26 15:10:00,97.52,97.58,97.45,97.55,38041.0,83.774,83.8255,83.7138,83.7997,38041.0
2020-05-26 15:15:00,97.56,97.57,97.3,97.39,53609.0,83.8083,83.8169,83.585,83.6623,53609.0
2020-05-26 15:20:00,97.39,97.53,97.35,97.53,58125.0,83.6623,83.7825,83.6279,83.7825,58125.0
2020-05-26 15:25:00,97.52,97.53,97.4,97.41,57216.0,83.774,83.7825,83.6709,83.6795,57216.0
2020-05-26 15:30:00,97.41,97.46,97.12,97.24,78739.0,83.6795,83.7224,83.4303,83.5334,78739.0
2020-05-26 15:35:00,97.24,97.46,97.23,97.31,69664.0,83.5334,83.7224,83.5248,83.5936,69664.0
2020-05-26 15:40:00,97.29,97.31,97.04,97.27,82943.0,83.5764,83.5936,83.3616,83.5592,82943.0
2020-05-26 15:45:00,97.27,97.31,96.98,97.01,90455.0,83.5592,83.5936,83.3101,83.3358,90455.0
2020-05-26 15:50:00,96.97,97.08,96.83,97.05,242005.0,83.3015,83.396,83.1812,83.3702,242005.0
2020-05-26 15:55:00,97.04,97.23,97.01,97.16,416826.0,83.3616,83.5248,83.3358,83.4647,416826.0
2020-05-27 09:30:00,97.43,98.14,96.87,96.87,311425.0,83.6966,84.3066,83.2156,83.2156,311425.0
2020-05-27 09:35:00,96.87,97.03,96.64,96.77,120559.0,83.2156,83.353,83.018,83.1297,120559.0
2020-05-27 09:40:00,96.77,96.84,96.41,96.53,121147.0,83.1297,83.1898,82.8204,82.9235,121147.0
2020-05-27 09:45:00,96.55,96.86,96.52,96.58,95164.0,82.9407,83.207,82.9149,82.9665,95164.0
2020-05-27 09:50:00,96.6,96.62,96.08,96.21,81289.0,82.9836,83.0008,82.5369,82.6486,81289.0
2020-05-27 09:55:00,96.24,96.25,95.74,95.78,96784.0,82.6744,82.683,82.2449,82.2792,96784.0
2020-05-27 10:00:00,95.78,96.24,95.56,96.2,117926.0,82.2792,82.6744,82.0902,82.64,117926.0
2020-05-27 10:05:00,96.2,96.31,95.8,95.9,74423.0,82.64,82.7345,82.2964,82.3823,74423.0
2020-05-27 10:10:00,95.9,95.97,95.45,95.45,191176.0,82.3823,82.4424,81.9957,81.9957,191176.0
2020-05-27 10:15:00,95.46,95.87,95.41,95.83,46036.0,82.0043,82.3565,81.9614,82.3222,46036.0
2020-05-27 10:20:00,95.83,95.89,95.5,95.73,66367.0,82.3222,82.3737,82.0387,82.2363,66367.0
2020-05-27 10:25:00,95.72,95.87,95.71,95.78,24472.0,82.2277,82.3565,82.2191,82.2792,24472.0
2020-05-27 10:30:00,95.73,95.75,95.53,95.61,65572.0,82.2363,82.2534,82.0645,82.1332,65572.0
2020-05-27 10:35:00,95.61,95.76,95.43,95.51,42400.0,82.1332,82.262,81.9785,82.0473,42400.0
2020-05-27 10:40:00,95.48,95.66,95.17,95.66,109054.0,82.0215,82.1761,81.7552,82.1761,109054.0
2020-05-27 10:45:00,95.67,95.75,95.22,95.28,31978.0,82.1847,82.2534,81.7982,81.8497,31978.0
2020-05-27 10:50:00,95.27,95.56,95.21,95.47,20646.0,81.8411,82.0902,81.7896,82.0129,20646.0
2020-05-27 10:55:00,95.46,95.77,95.24,95.72,159852.0,82.0043,82.2706,81.8153,82.2277,159852.0
2020-05-27 11:00:00,95.7,96.05,95.54,95.98,200739.0,82.2105,82.5112,82.073,82.451,200739.0
2020-05-27 11:05:00,95.97,96.02,95.75,95.77,151551.0,82.4424,82.4854,82.2534,82.2706,151551.0
2020-05-27 11:10:00,95.77,95.97,95.75,95.76,46954.0,82.2706,82.4424,82.2534,82.262,46954.0
2020-05-27 11:15:00,95.74,95.74,95.45,95.49,30391.0,82.2449,82.2449,81.9957,82.0301,30391.0
2020-05-27 11:20:00,95.5,95.5,95.25,95.29,27472.0,82.0387,82.0387,81.8239,81.8583,27472.0
2020-05-27 11:25:00,95.28,95.3,95.1,95.29,45304.0,81.8497,81.8669,81.6951,81.8583,45304.0
2020-05-27 11:30:00,95.29,95.49,95.28,95.45,30535.0,81.8583,82.0301,81.8497,81.9957,30535.0
2020-05-27 11:35:00,95.45,95.47,94.93,95.11,44258.0,81.9957,82.0129,81.549,81.7037,44258.0
2020-05-27 11:40:00,95.11,95.27,95.1,95.22,46854.0,81.7037,81.8411,81.6951,81.7982,46854.0
2020-05-27 11:45:00,95.23,95.74,95.23,95.7,67123.0,81.8067,82.2449,81.8067,82.2105,67123.0
2020-05-27 11:50:00,95.7,95.72,95.34,95.38,40206.0,82.2105,82.2277,81.9012,81.9356,40206.0
2020-05-27 11:55:00,95.36,95.54,95.31,95.54,46949.0,81.9184,82.073,81.8755,82.073,46949.0
2020-05-27 12:00:00,95.55,95.69,95.53,95.6,32146.0,82.0816,82.2019,82.0645,82.1246,32146.0
2020-05-27 12:05:00,95.61,95.62,95.28,95.35,27688.0,82.1332,82.1418,81.8497,81.9098,27688.0
2020-05-27 12:10:00,95.35,95.44,95.27,95.42,25784.0,81.9098,81.9871,81.8411,81.97,25784.0
2020-05-27 12:15:00,95.43,95.5,95.37,95.44,19046.0,81.9785,82.0387,81.927,81.9871,19046.0
2020-05-27 12:20:00,95.43,95.45,95.32,95.39,32835.0,81.9785,81.9957,81.8841,81.9442,32835.0
2020-05-27 12:25:00,95.38,95.5,95.3,95.45,34571.0,81.9356,82.0387,81.8669,81.9957,34571.0
2020-05-27 12:30:00,95.45,95.56,95.32,95.56,28561.0,81.9957,82.0902,81.8841,82.0902,28561.0
2020-05-27 12:35:00,95.55,95.66,95.52,95.61,24857.0,82.0816,82.1761,82.0559,82.1332,24857.0
2020-05-27 12:40:00,95.6,95.6,95.38,95.52,21560.0,82.1246,82.1246,81.9356,82.0559,21560.0
2020-05-27 12:45:00,95.53,95.66,95.5,95.62,29772.0,82.0645,82.1761,82.0387,82.1418,29772.0
2020-05-27 12:50:00,95.62,95.81,95.61,95.72,21416.0,82.1418,82.305,82.1332,82.2277,21416.0
2020-05-27 12:55:00,95.7,95.73,95.65,95.67,31257.0,82.2105,82.2363,82.1675,82.1847,31257.0
2020-05-27 13:00:00,95.67,95.67,95.42,95.51,33452.0,82.1847,82.1847,81.97,82.0473,33452.0
2020-05-27 13:05:00,95.5,95.58,95.36,95.37,24423.0,82.0387,82.1074,81.9184,81.927,24423.0
2020-05-27 13:10:00,95.35,95.4,95.22,95.25,36630.0,81.9098,81.9528,81.7982,81.8239,36630.0
2020-05-27 13:15:00,95.27,95.4,95.23,95.34,25756.0,81.8411,81.9528,81.8067,81.9012,25756.0
2020-05-27 13:20:00,95.36,95.4,95.26,95.37,17967.0,81.9184,81.9528,81.8325,81.927,17967.0
2020-05-27 13:25:00,95.32,95.39,95.15,95.24,16323.0,81.8841,81.9442,81.738,81.8153,16323.0
2020-05-27 13:30:00,95.26,95.28,95.05,95.11,34700.0,81.8325,81.8497,81.6521,81.7037,34700.0
2020-05-27 13:35:00,95.12,95.33,95.11,95.33,22589.0,81.7122,81.8926,81.7037,81.8926,22589.0
2020-05-27 13:40:00,95.33,95.37,95.21,95.24,15749.0,81.8926,81.927,81.7896,81.8153,15749.0
2020-05-27 13:45:00,95.22,95.32,95.2,95.32,24629.0,81.7982,81.8841,81.781,81.8841,24629.0
2020-05-27 13:50:00,95.31,95.4,95.15,95.4,22803.0,81.8755,81.9528,81.738,81.9528,22803.0
2020-05-27 13:55:00,95.38,95.46,95.27,95.39,34488.0,81.9356,82.0043,81.8411,81.9442,34488.0
2020-05-27 14:00:00,95.37,95.59,95.37,95.49,23928.0,81.927,82.116,81.927,82.0301,23928.0
2020-05-27 14:05:00,95.47,95.49,95.36,95.47,39588.0,82.0129,82.0301,81.9184,82.0129,39588.0
2020-05-27 14:10:00,95.47,95.54,95.43,95.48,30941.0,82.0129,82.073,81.9785,82.0215,30941.0
2020-05-27 14:15:00,95.46,95.55,95.39,95.51,47362.0,82.0043,82.0816,81.9442,82.0473,47362.0
2020-05-27 14:20:00,95.5,95.53,95.38,95.38,26340.0,82.0387,82.0645,81.9356,81.9356,26340.0
2020-05-27 14:25:00,95.39,95.46,95.29,95.36,27337.0,81.9442,82.0043,81.8583,81.9184,27337.0
2020-05-27 14:30:00,95.35,95.41,95.26,95.37,26644.0,81.9098,81.9614,81.8325,81.927,26644.0
2020-05-27 14:35:00,95.35,95.38,95.26,95.26,34094.0,81.9098,81.9356,81.8325,81.8325,34094.0
2020-05-27 14:40:00,95.27,95.27,95.16,95.17,55609.0,81.8411,81.8411,81.7466,81.7552,55609.0
2020-05-27 14:45:00,95.16,95.17,95.08,95.13,46663.0,81.7466,81.7552,81.6779,81.7208,46663.0
2020-05-27 14:50:00,95.13,95.33,95.11,95.33,37479.0,81.7208,81.8926,81.7037,81.8926,37479.0
2020-05-27 14:55:00,95.35,95.46,95.31,95.39,30321.0,81.9098,82.0043,81.8755,81.9442,30321.0
2020-05-27 15:00:00,95.39,95.58,95.36,95.43,43573.0,81.9442,82.1074,81.9184,81.9785,43573.0
2020-05-27 15:05:00,95.44,95.49,95.34,95.38,31880.0,81.9871,82.0301,81.9012,81.9356,31880.0
2020-05-27 15:10:00,95.4,95.62,95.39,95.57,26642.0,81.9528,82.1418,81.9442,82.0988,26642.0
2020-05-27 15:15:00,95.58,95.59,95.47,95.59,48919.0,82.1074,82.116,82.0129,82.116,48919.0
2020-05-27 15:20:00,95.59,95.71,95.5,95.67,37417.0,82.116,82.2191,82.0387,82.1847,37417.0
2020-05-27 15:25:00,95.67,95.75,95.61,95.71,33075.0,82.1847,82.2534,82.1332,82.2191,33075.0
2020-05-27 15:30:00,95.71,95.82,95.64,95.7,60645.0,82.2191,82.3136,82.1589,82.2105,60645.0
2020-05-27 15:35:00,95.72,95.95,95.62,95.92,56492.0,82.2277,82.4253,82.1418,82.3995,56492.0
2020-05-27 15:40:00,95.89,96.04,95.88,95.97,64038.0,82.3737,82.5026,82.3651,82.4424,64038.0
2020-05-27 15:45:00,95.95,96.08,95.93,96.06,111532.0,82.4253,82.5369,82.4081,82.5197,111532.0
2020-05-27 15:50:00,96.07,96.23,96.03,96.06,117659.0,82.5283,82.6658,82.494,82.5197,117659.0
2020-05-27 15:55:00,96.05,96.15,95.88,96.0,226406.0,82.5112,82.5971,82.3651,82.4682,226406.0
2020-05-28 09:30:00,97.52,97.79,97.2,97.54,211849.0,83.774,84.0059,83.4991,83.7911,211849.0
2020-05-28 09:35:00,97.58,97.87,97.3,97.65,77531.0,83.8255,84.0746,83.585,83.8856,77531.0
2020-05-28 09:40:00,97.72,97.85,97.61,97.85,63064.0,83.9458,84.0574,83.8513,84.0574,63064.0
2020-05-28 09:45:00,97.86,97.98,97.67,97.72,67479.0,84.066,84.1691,83.9028,83.9458,67479.0
2020-05-28 09:50:00,97.75,97.99,97.74,97.92,38988.0,83.9715,84.1777,83.9629,84.1176,38988.0
2020-05-28 09:55:00,97.98,97.98,97.62,97.82,25929.0,84.1691,84.1691,83.8599,84.0317,25929.0
2020-05-28 10:00:00,97.8,98.0,97.71,97.91,41866.0,84.0145,84.1863,83.9372,84.109,41866.0
2020-05-28 10:05:00,97.95,98.2,97.91,97.96,44477.0,84.1433,84.3581,84.109,84.1519,44477.0
2020-05-28 10:10:00,97.96,98.33,97.95,98.21,47328.0,84.1519,84.4698,84.1433,84.3667,47328.0
2020-05-28 10:15:00,98.21,98.22,97.91,98.06,34483.0,84.3667,84.3753,84.109,84.2378,34483.0
2020-05-28 10:20:00,98.05,98.3,98.05,98.2,31527.0,84.2292,84.444,84.2292,84.3581,31527.0
2020-05-28 10:25:00,98.22,98.47,98.2,98.33,25926.0,84.3753,84.59,84.3581,84.4698,25926.0
2020-05-28 10:30:00,98.36,98.51,98.36,98.48,24612.0,84.4955,84.6244,84.4955,84.5986,24612.0
2020-05-28 10:35:00,98.51,98.64,98.46,98.58,20849.0,84.6244,84.7361,84.5815,84.6845,20849.0
2020-05-28 10:40:00,98.59,98.84,98.53,98.83,48152.0,84.6931,84.9079,84.6416,84.8993,48152.0
2020-05-28 10:45:00,98.82,99.03,98.81,98.92,68579.0,84.8907,85.0711,84.8821,84.9766,68579.0
2020-05-28 10:50:00,98.9,99.17,98.9,99.04,60686.0,84.9594,85.1914,84.9594,85.0797,60686.0
2020-05-28 10:55:00,99.04,99.11,98.99,99.07,47110.0,85.0797,85.1398,85.0367,85.1055,47110.0
2020-05-28 11:00:00,99.06,99.15,98.96,99.1,54885.0,85.0969,85.1742,85.011,85.1312,54885.0
2020-05-28 11:05:00,99.1,99.25,98.96,98.98,48334.0,85.1312,85.2601,85.011,85.0282,48334.0
2020-05-28 11:10:00,98.95,99.29,98.95,99.25,60854.0,85.0024,85.2945,85.0024,85.2601,60854.0
2020-05-28 11:15:00,99.27,99.37,99.06,99.06,36770.0,85.2773,85.3632,85.0969,85.0969,36770.0
2020-05-28 11:20:00,99.04,99.04,98.97,99.02,37850.0,85.0797,85.0797,85.0196,85.0625,37850.0
2020-05-28 11:25:00,99.0,99.27,98.95,99.27,34804.0,85.0453,85.2773,85.0024,85.2773,34804.0
2020-05-28 11:30:00,99.3,99.39,99.15,99.19,106286.0,85.303,85.3804,85.1742,85.2086,106286.0
2020-05-28 11:35:00,99.18,99.36,99.18,99.34,19767.0,85.2,85.3546,85.2,85.3374,19767.0
2020-05-28 11:40:00,99.34,99.46,99.19,99.36,36940.0,85.3374,85.4405,85.2086,85.3546,36940.0
2020-05-28 11:45:00,99.37,99.39,99.25,99.33,23868.0,85.3632,85.3804,85.2601,85.3288,23868.0
2020-05-28 11:50:00,99.33,99.42,99.22,99.25,21079.0,85.3288,85.4061,85.2343,85.2601,21079.0
2020-05-28 11:55:00,99.27,99.28,99.05,99.07,18114.0,85.2773,85.2859,85.0883,85.1055,18114.0
2020-05-28 12:00:00,99.07,99.16,98.92,99.03,26871.0,85.1055,85.1828,84.9766,85.0711,26871.0
2020-05-28 12:05:00,99.05,99.13,99.02,99.05,16286.0,85.0883,85.157,85.0625,85.0883,16286.0
2020-05-28 12:10:00,99.06,99.17,99.04,99.08,41904.0,85.0969,85.1914,85.0797,85.1141,41904.0
2020-05-28 12:15:00,99.08,99.13,98.97,99.01,19268.0,85.1141,85.157,85.0196,85.0539,19268.0
2020-05-28 12:20:00,99.01,99.16,98.99,99.09,38378.0,85.0539,85.1828,85.0367,85.1227,38378.0
2020-05-28 12:25:00,99.08,99.13,98.87,98.98,25852.0,85.1141,85.157,84.9337,85.0282,25852.0
2020-05-28 12:30:00,98.99,99.26,98.97,99.22,42056.0,85.0367,85.2687,85.0196,85.2343,42056.0
2020-05-28 12:35:00,99.21,99.36,99.19,99.36,38173.0,85.2257,85.3546,85.2086,85.3546,38173.0
2020-05-28 12:40:00,99.36,99.4,99.22,99.28,26835.0,85.3546,85.389,85.2343,85.2859,26835.0
2020-05-28 12:45:00,99.3,99.36,99.21,99.3,21258.0,85.303,85.3546,85.2257,85.303,21258.0
2020-05-28 12:50:00,99.29,99.48,99.23,99.43,22945.0,85.2945,85.4577,85.2429,85.4147,22945.0
2020-05-28 12:55:00,99.44,99.46,99.36,99.39,36205.0,85.4233,85.4405,85.3546,85.3804,36205.0
2020-05-28 13:00:00,99.4,99.45,98.76,99.04,225595.0,85.389,85.4319,84.8392,85.0797,225595.0
2020-05-28 13:05:00,99.04,99.26,99.01,99.19,77876.0,85.0797,85.2687,85.0539,85.2086,77876.0
2020-05-28 13:10:00,99.19,99.4,99.12,99.35,65116.0,85.2086,85.389,85.1484,85.346,65116.0
2020-05-28 13:15:00,99.34,99.4,99.19,99.34,39206.0,85.3374,85.389,85.2086,85.3374,39206.0
2020-05-28 13:20:00,99.35,99.39,99.2,99.33,39208.0,85.346,85.3804,85.2171,85.3288,39208.0
2020-05-28 13:25:00,99.31,99.42,99.22,99.39,43714.0,85.3116,85.4061,85.2343,85.3804,43714.0
2020-05-28 13:30:00,99.4,99.56,99.31,99.41,49981.0,85.389,85.5264,85.3116,85.3975,49981.0
2020-05-28 13:35:00,99.4,99.54,99.31,99.48,30036.0,85.389,85.5092,85.3116,85.4577,30036.0
2020-05-28 13:40:00,99.47,99.6,99.42,99.44,30165.0,85.4491,85.5608,85.4061,85.4233,30165.0
2020-05-28 13:45:00,99.45,99.48,99.38,99.43,17834.0,85.4319,85.4577,85.3718,85.4147,17834.0
2020-05-28 13:50:00,99.41,99.46,99.31,99.33,29629.0,85.3975,85.4405,85.3116,85.3288,29629.0
2020-05-28 13:55:00,99.32,99.54,99.32,99.54,43811.0,85.3202,85.5092,85.3202,85.5092,43811.0
2020-05-28 14:00:00,99.54,99.73,99.54,99.69,33139.0,85.5092,85.6724,85.5092,85.6381,33139.0
2020-05-28 14:05:00,99.68,99.7,99.53,99.57,26218.0,85.6295,85.6467,85.5006,85.535,26218.0
2020-05-28 14:10:00,99.56,99.61,99.51,99.58,23687.0,85.5264,85.5694,85.4834,85.5436,23687.0
2020-05-28 14:15:00,99.58,99.69,99.54,99.63,26872.0,85.5436,85.6381,85.5092,85.5865,26872.0
2020-05-28 14:20:00,99.63,99.73,99.62,99.67,36685.0,85.5865,85.6724,85.5779,85.6209,36685.0
2020-05-28 14:25:00,99.66,99.66,99.43,99.45,33541.0,85.6123,85.6123,85.4147,85.4319,33541.0
2020-05-28 14:30:00,99.46,99.64,99.45,99.62,31561.0,85.4405,85.5951,85.4319,85.5779,31561.0
2020-05-28 14:35:00,99.61,99.72,99.5,99.52,26711.0,85.5694,85.6638,85.4749,85.492,26711.0
2020-05-28 14:40:00,99.53,99.54,99.28,99.33,29732.0,85.5006,85.5092,85.2859,85.3288,29732.0
2020-05-28 14:45:00,99.31,99.48,99.31,99.45,32019.0,85.3116,85.4577,85.3116,85.4319,32019.0
2020-05-28 14:50:00,99.45,99.49,99.29,99.29,33667.0,85.4319,85.4663,85.2945,85.2945,33667.0
2020-05-28 14:55:00,99.33,99.49,99.23,99.44,37680.0,85.3288,85.4663,85.2429,85.4233,37680.0
2020-05-28 15:00:00,99.43,99.52,99.39,99.43,27121.0,85.4147,85.492,85.3804,85.4147,27121.0
2020-05-28 15:05:00,99.43,99.44,99.23,99.24,30468.0,85.4147,85.4233,85.2429,85.2515,30468.0
2020-05-28 15:10:00,99.24,99.53,99.21,99.53,32686.0,85.2515,85.5006,85.2257,85.5006,32686.0
2020-05-28 15:15:00,99.54,99.54,98.97,99.07,51369.0,85.5092,85.5092,85.0196,85.1055,51369.0
2020-05-28 15:20:00,99.06,99.16,98.96,99.13,37750.0,85.0969,85.1828,85.011,85.157,37750.0
2020-05-28 15:25:00,99.12,99.19,99.0,99.01,41515.0,85.1484,85.2086,85.0453,85.0539,41515.0
2020-05-28 15:30:00,99.01,99.11,98.79,98.9,58326.0,85.0539,85.1398,84.8649,84.9594,58326.0
2020-05-28 15:35:00,98.91,98.98,98.78,98.83,54403.0,84.968,85.0282,84.8563,84.8993,54403.0
2020-05-28 15:40:00,98.82,98.82,98.67,98.69,60574.0,84.8907,84.8907,84.7619,84.779,60574.0
2020-05-28 15:45:00,98.68,98.77,98.32,98.32,89594.0,84.7704,84.8478,84.4612,84.4612,89594.0
2020-05-28 15:50:00,98.25,98.41,98.12,98.19,138290.0,84.4011,84.5385,84.2894,84.3495,138290.0
2020-05-28 15:55:00,98.2,98.44,98.11,98.2,222705.0,84.3581,84.5643,84.2808,84.3581,222705.0
2020-05-29 09:30:00,99.1,99.1,98.27,98.38,158039.0,85.1312,85.1312,84.4182,84.5127,158039.0
2020-05-29 09:35:00,98.35,98.54,97.59,97.63,64302.0,84.487,84.6502,83.8341,83.8684,64302.0
2020-05-29 09:40:00,97.62,97.71,97.13,97.69,74091.0,83.8599,83.9372,83.4389,83.92,74091.0
2020-05-29 09:45:00,97.69,97.87,97.18,97.18,37755.0,83.92,84.0746,83.4819,83.4819,37755.0
2020-05-29 09:50:00,97.18,97.31,97.04,97.26,50204.0,83.4819,83.5936,83.3616,83.5506,50204.0
2020-05-29 09:55:00,97.24,97.27,97.02,97.02,51442.0,83.5334,83.5592,83.3444,83.3444,51442.0
2020-05-29 10:00:00,97.04,97.2,96.92,97.18,41771.0,83.3616,83.4991,83.2585,83.4819,41771.0
2020-05-29 10:05:00,97.18,97.35,97.11,97.25,47820.0,83.4819,83.6279,83.4217,83.542,47820.0
2020-05-29 10:10:00,97.25,97.29,96.88,96.89,52016.0,83.542,83.5764,83.2242,83.2328,52016.0
2020-05-29 10:15:00,96.88,96.93,96.71,96.77,42471.0,83.2242,83.2671,83.0781,83.1297,42471.0
2020-05-29 10:20:00,96.75,96.78,96.53,96.64,40685.0,83.1125,83.1383,82.9235,83.018,40685.0
2020-05-29 10:25:00,96.63,96.67,96.32,96.38,33689.0,83.0094,83.0438,82.7431,82.7946,33689.0
2020-05-29 10:30:00,96.37,96.65,96.37,96.53,83183.0,82.7861,83.0266,82.7861,82.9235,83183.0
2020-05-29 10:35:00,96.52,96.61,96.38,96.54,28870.0,82.9149,82.9922,82.7946,82.9321,28870.0
2020-05-29 10:40:00,96.52,96.52,96.26,96.41,22786.0,82.9149,82.9149,82.6916,82.8204,22786.0
2020-05-29 10:45:00,96.4,96.4,96.22,96.28,20856.0,82.8118,82.8118,82.6572,82.7087,20856.0
2020-05-29 10:50:00,96.3,96.42,96.24,96.27,33186.0,82.7259,82.829,82.6744,82.7001,33186.0
2020-05-29 10:55:00,96.28,96.52,96.28,96.29,30302.0,82.7087,82.9149,82.7087,82.7173,30302.0
2020-05-29 11:00:00,96.31,96.52,96.31,96.48,82016.0,82.7345,82.9149,82.7345,82.8805,82016.0
2020-05-29 11:05:00,96.48,96.53,96.34,96.43,64314.0,82.8805,82.9235,82.7603,82.8376,64314.0
2020-05-29 11:10:00,96.41,96.79,96.4,96.71,63884.0,82.8204,83.1468,82.8118,83.0781,63884.0
2020-05-29 11:15:00,96.75,96.97,96.69,96.91,51347.0,83.1125,83.3015,83.0609,83.2499,51347.0
2020-05-29 11:20:00,96.9,96.96,96.66,96.67,54420.0,83.2413,83.2929,83.0352,83.0438,54420.0
2020-05-29 11:25:00,96.68,97.11,96.68,97.02,39287.0,83.0524,83.4217,83.0524,83.3444,39287.0
2020-05-29 11:30:00,96.98,97.11,96.87,96.93,19999.0,83.3101,83.4217,83.2156,83.2671,19999.0
2020-05-29 11:35:00,96.92,97.12,96.92,96.99,19345.0,83.2585,83.4303,83.2585,83.3187,19345.0
2020-05-29 11:40:00,96.97,97.05,96.8,96.83,21441.0,83.3015,83.3702,83.1554,83.1812,21441.0
2020-05-29 11:45:00,96.82,97.15,96.8,97.11,12431.0,83.1726,83.4561,83.1554,83.4217,12431.0
2020-05-29 11:50:00,97.09,97.2,97.02,97.08,17908.0,83.4046,83.4991,83.3444,83.396,17908.0
2020-05-29 11:55:00,97.06,97.12,97.01,97.12,11649.0,83.3788,83.4303,83.3358,83.4303,11649.0
2020-05-29 12:00:00,97.13,97.32,97.11,97.23,30779.0,83.4389,83.6021,83.4217,83.5248,30779.0
2020-05-29 12:05:00,97.22,97.23,96.94,96.94,17230.0,83.5162,83.5248,83.2757,83.2757,17230.0
2020-05-29 12:10:00,96.96,97.0,96.87,96.88,14569.0,83.2929,83.3272,83.2156,83.2242,14569.0
2020-05-29 12:15:00,96.88,96.89,96.72,96.75,13228.0,83.2242,83.2328,83.0867,83.1125,13228.0
2020-05-29 12:20:00,96.76,96.9,96.72,96.87,13514.0,83.1211,83.2413,83.0867,83.2156,13514.0
2020-05-29 12:25:00,96.86,96.95,96.82,96.91,12398.0,83.207,83.2843,83.1726,83.2499,12398.0
2020-05-29 12:30:00,96.91,96.91,96.76,96.77,21041.0,83.2499,83.2499,83.1211,83.1297,21041.0
2020-05-29 12:35:00,96.78,96.94,96.71,96.94,10047.0,83.1383,83.2757,83.0781,83.2757,10047.0
2020-05-29 12:40:00,96.92,96.92,96.73,96.76,18402.0,83.2585,83.2585,83.0953,83.1211,18402.0
2020-05-29 12:45:00,96.75,96.78,96.64,96.7,32048.0,83.1125,83.1383,83.018,83.0695,32048.0
2020-05-29 12:50:00,96.7,96.74,96.4,96.55,25414.0,83.0695,83.1039,82.8118,82.9407,25414.0
2020-05-29 12:55:00,96.56,97.2,96.51,97.08,60422.0,82.9493,83.4991,82.9063,83.396,60422.0
2020-05-29 13:00:00,97.05,97.26,96.97,96.98,24471.0,83.3702,83.5506,83.3015,83.3101,24471.0
2020-05-29 13:05:00,97.0,97.1,96.94,97.01,13824.0,83.3272,83.4132,83.2757,83.3358,13824.0
2020-05-29 13:10:00,97.0,97.18,96.96,97.06,13259.0,83.3272,83.4819,83.2929,83.3788,13259.0
2020-05-29 13:15:00,97.09,97.1,96.91,97.02,13895.0,83.4046,83.4132,83.2499,83.3444,13895.0
2020-05-29 13:20:00,97.05,97.16,97.0,97.09,20884.0,83.3702,83.4647,83.3272,83.4046,20884.0
2020-05-29 13:25:00,97.09,97.27,97.07,97.26,26663.0,83.4046,83.5592,83.3874,83.5506,26663.0
2020-05-29 13:30:00,97.25,97.31,97.2,97.23,19538.0,83.542,83.5936,83.4991,83.5248,19538.0
2020-05-29 13:35:00,97.21,97.21,96.94,96.97,13776.0,83.5076,83.5076,83.2757,83.3015,13776.0
2020-05-29 13:40:00,96.95,97.08,96.91,96.92,15639.0,83.2843,83.396,83.2499,83.2585,15639.0
2020-05-29 13:45:00,96.94,97.01,96.87,96.95,12021.0,83.2757,83.3358,83.2156,83.2843,12021.0
2020-05-29 13:50:00,96.93,96.98,96.85,96.96,26250.0,83.2671,83.3101,83.1984,83.2929,26250.0
2020-05-29 13:55:00,96.98,97.08,96.94,97.05,11460.0,83.3101,83.396,83.2757,83.3702,11460.0
2020-05-29 14:00:00,97.03,97.13,96.97,96.98,10244.0,83.353,83.4389,83.3015,83.3101,10244.0
2020-05-29 14:05:00,96.98,97.39,96.92,97.38,42130.0,83.3101,83.6623,83.2585,83.6537,42130.0
2020-05-29 14:10:00,97.37,97.51,97.32,97.36,18001.0,83.6451,83.7654,83.6021,83.6365,18001.0
2020-05-29 14:15:00,97.35,97.44,97.26,97.44,15034.0,83.6279,83.7052,83.5506,83.7052,15034.0
2020-05-29 14:20:00,97.46,97.53,97.33,97.45,15762.0,83.7224,83.7825,83.6107,83.7138,15762.0
2020-05-29 14:25:00,97.44,97.61,97.41,97.55,13028.0,83.7052,83.8513,83.6795,83.7997,13028.0
2020-05-29 14:30:00,97.54,97.59,97.39,97.56,18749.0,83.7911,83.8341,83.6623,83.8083,18749.0
2020-05-29 14:35:00,97.55,97.66,97.31,97.46,36222.0,83.7997,83.8942,83.5936,83.7224,36222.0
2020-05-29 14:40:00,97.48,97.54,97.33,97.34,14852.0,83.7396,83.7911,83.6107,83.6193,14852.0
2020-05-29 14:45:00,97.35,97.49,97.3,97.32,21120.0,83.6279,83.7482,83.585,83.6021,21120.0
2020-05-29 14:50:00,97.33,97.33,96.74,97.01,53294.0,83.6107,83.6107,83.1039,83.3358,53294.0
2020-05-29 14:55:00,97.01,97.88,96.95,97.88,56524.0,83.3358,84.0832,83.2843,84.0832,56524.0
2020-05-29 15:00:00,97.89,98.03,97.74,97.93,68395.0,84.0918,84.2121,83.9629,84.1262,68395.0
2020-05-29 15:05:00,97.93,97.93,97.74,97.77,39777.0,84.1262,84.1262,83.9629,83.9887,39777.0
2020-05-29 15:10:00,97.78,97.84,97.51,97.58,39464.0,83.9973,84.0488,83.7654,83.8255,39464.0
2020-05-29 15:15:00,97.6,97.73,97.47,97.69,31082.0,83.8427,83.9544,83.731,83.92,31082.0
2020-05-29 15:20:00,97.69,97.92,97.63,97.91,64289.0,83.92,84.1176,83.8684,84.109,64289.0
2020-05-29 15:25:00,97.92,97.96,97.71,97.77,48362.0,84.1176,84.1519,83.9372,83.9887,48362.0
2020-05-29 15:30:00,97.77,97.91,97.59,97.68,58627.0,83.9887,84.109,83.8341,83.9114,58627.0
2020-05-29 15:35:00,97.69,98.02,97.68,98.0,72700.0,83.92,84.2035,83.9114,84.1863,72700.0
2020-05-29 15:40:00,97.99,98.16,97.9,98.12,98472.0,84.1777,84.3237,84.1004,84.2894,98472.0
2020-05-29 15:45:00,98.12,98.24,97.96,98.24,113688.0,84.2894,84.3925,84.1519,84.3925,113688.0
2020-05-29 15:50:00,98.24,98.87,98.12,98.16,474837.0,84.3925,84.9337,84.2894,84.3237,474837.0
2020-05-29 15:55:00,98.15,98.85,98.08,98.58,1393621.0,84.3151,84.9165,84.255,84.6845,1393621.0
2020-06-01 09:30:00,97.73,98.38,97.73,98.38,127057.0,83.9544,84.5127,83.9544,84.5127,127057.0
2020-06-01 09:35:00,98.3,98.48,97.47,97.51,69278.0,84.444,84.5986,83.731,83.7654,69278.0
2020-06-01 09:40:00,97.56,98.25,97.5,98.25,79114.0,83.8083,84.4011,83.7568,84.4011,79114.0
2020-06-01 09:45:00,98.25,98.42,98.21,98.3,43793.0,84.4011,84.5471,84.3667,84.444,43793.0
2020-06-01 09:50:00,98.32,98.39,97.7,97.73,39935.0,84.4612,84.5213,83.9286,83.9544,39935.0
2020-06-01 09:55:00,97.74,97.75,97.26,97.34,46226.0,83.9629,83.9715,83.5506,83.6193,46226.0
2020-06-01 10:00:00,97.38,97.51,97.17,97.32,61079.0,83.6537,83.7654,83.4733,83.6021,61079.0
2020-06-01 10:05:00,97.32,97.64,97.31,97.5,32721.0,83.6021,83.877,83.5936,83.7568,32721.0
2020-06-01 10:10:00,97.47,97.69,97.39,97.63,46471.0,83.731,83.92,83.6623,83.8684,46471.0
2020-06-01 10:15:00,97.63,97.9,97.56,97.85,18177.0,83.8684,84.1004,83.8083,84.0574,18177.0
2020-06-01 10:20:00,97.83,97.93,97.69,97.77,24299.0,84.0403,84.1262,83.92,83.9887,24299.0
2020-06-01 10:25:00,97.76,98.0,97.74,97.83,35159.0,83.9801,84.1863,83.9629,84.0403,35159.0
2020-06-01 10:30:00,97.82,98.08,97.82,97.92,26878.0,84.0317,84.255,84.0317,84.1176,26878.0
2020-06-01 10:35:00,97.93,97.95,97.76,97.86,22007.0,84.1262,84.1433,83.9801,84.066,22007.0
2020-06-01 10:40:00,97.85,98.06,97.81,97.9,20833.0,84.0574,84.2378,84.0231,84.1004,20833.0
2020-06-01 10:45:00,97.91,97.97,97.8,97.84,24053.0,84.109,84.1605,84.0145,84.0488,24053.0
2020-06-01 10:50:00,97.82,97.82,97.57,97.58,37364.0,84.0317,84.0317,83.8169,83.8255,37364.0
2020-06-01 10:55:00,97.6,97.83,97.58,97.83,43363.0,83.8427,84.0403,83.8255,84.0403,43363.0
2020-06-01 11:00:00,97.82,97.88,97.71,97.72,22308.0,84.0317,84.0832,83.9372,83.9458,22308.0
2020-06-01 11:05:00,97.73,97.75,97.53,97.56,32150.0,83.9544,83.9715,83.7825,83.8083,32150.0
2020-06-01 11:10:00,97.55,97.6,97.45,97.5,26532.0,83.7997,83.8427,83.7138,83.7568,26532.0
2020-06-01 11:15:00,97.47,97.49,97.33,97.35,29620.0,83.731,83.7482,83.6107,83.6279,29620.0
2020-06-01 11:20:00,97.38,97.49,97.37,97.39,19396.0,83.6537,83.7482,83.6451,83.6623,19396.0
2020-06-01 11:25:00,97.39,97.55,97.38,97.5,33767.0,83.6623,83.7997,83.6537,83.7568,33767.0
2020-06-01 11:30:00,97.5,97.52,97.34,97.46,31327.0,83.7568,83.774,83.6193,83.7224,31327.0
2020-06-01 11:35:00,97.48,97.5,97.34,97.42,18469.0,83.7396,83.7568,83.6193,83.688,18469.0
2020-06-01 11:40:00,97.42,97.48,97.33,97.35,27282.0,83.688,83.7396,83.6107,83.6279,27282.0
2020-06-01 11:45:00,97.38,97.5,97.32,97.47,14463.0,83.6537,83.7568,83.6021,83.731,14463.0
2020-06-01 11:50:00,97.49,97.67,97.49,97.58,22512.0,83.7482,83.9028,83.7482,83.8255,22512.0
2020-06-01 11:55:00,97.58,97.68,97.46,97.68,30409.0,83.8255,83.9114,83.7224,83.9114,30409.0
2020-06-01 12:00:00,97.68,97.75,97.65,97.68,31876.0,83.9114,83.9715,83.8856,83.9114,31876.0
2020-06-01 12:05:00,97.71,97.95,97.71,97.94,15999.0,83.9372,84.1433,83.9372,84.1347,15999.0
2020-06-01 12:10:00,97.95,97.97,97.79,97.87,20356.0,84.1433,84.1605,84.0059,84.0746,20356.0
2020-06-01 12:15:00,97.82,97.91,97.81,97.91,20669.0,84.0317,84.109,84.0231,84.109,20669.0
2020-06-01 12:20:00,97.91,98.04,97.84,97.98,23899.0,84.109,84.2207,84.0488,84.1691,23899.0
2020-06-01 12:25:00,97.97,98.0,97.81,97.84,15266.0,84.1605,84.1863,84.0231,84.0488,15266.0
2020-06-01 12:30:00,97.85,97.91,97.8,97.86,18906.0,84.0574,84.109,84.0145,84.066,18906.0
2020-06-01 12:35:00,97.86,97.94,97.79,97.88,23589.0,84.066,84.1347,84.0059,84.0832,23589.0
2020-06-01 12:40:00,97.89,98.05,97.88,97.97,11655.0,84.0918,84.2292,84.0832,84.1605,11655.0
2020-06-01 12:45:00,97.98,98.07,97.95,98.0,11113.0,84.1691,84.2464,84.1433,84.1863,11113.0
2020-06-01 12:50:00,97.99,98.01,97.84,97.84,16841.0,84.1777,84.1949,84.0488,84.0488,16841.0
2020-06-01 12:55:00,97.85,97.85,97.67,97.72,28855.0,84.0574,84.0574,83.9028,83.9458,28855.0
2020-06-01 13:00:00,97.75,97.75,97.57,97.73,20073.0,83.9715,83.9715,83.8169,83.9544,20073.0
2020-06-01 13:05:00,97.73,97.87,97.71,97.83,11815.0,83.9544,84.0746,83.9372,84.0403,11815.0
2020-06-01 13:10:00,97.8,97.89,97.77,97.86,13139.0,84.0145,84.0918,83.9887,84.066,13139.0
2020-06-01 13:15:00,97.87,97.93,97.86,97.88,14299.0,84.0746,84.1262,84.066,84.0832,14299.0
2020-06-01 13:20:00,97.88,97.9,97.84,97.84,20464.0,84.0832,84.1004,84.0488,84.0488,20464.0
2020-06-01 13:25:00,97.86,98.04,97.85,97.98,21740.0,84.066,84.2207,84.0574,84.1691,21740.0
2020-06-01 13:30:00,98.0,98.05,97.89,98.03,18658.0,84.1863,84.2292,84.0918,84.2121,18658.0
2020-06-01 13:35:00,98.04,98.11,98.02,98.06,12048.0,84.2207,84.2808,84.2035,84.2378,12048.0
2020-06-01 13:40:00,98.05,98.08,98.04,98.08,10995.0,84.2292,84.255,84.2207,84.255,10995.0
2020-06-01 13:45:00,98.06,98.1,97.94,97.94,23978.0,84.2378,84.2722,84.1347,84.1347,23978.0
2020-06-01 13:50:00,97.96,97.97,97.91,97.95,17914.0,84.1519,84.1605,84.109,84.1433,17914.0
2020-06-01 13:55:00,97.95,97.99,97.92,97.97,20619.0,84.1433,84.1777,84.1176,84.1605,20619.0
2020-06-01 14:00:00,97.97,98.19,97.93,98.19,17808.0,84.1605,84.3495,84.1262,84.3495,17808.0
2020-06-01 14:05:00,98.19,98.27,98.13,98.26,20065.0,84.3495,84.4182,84.298,84.4096,20065.0
2020-06-01 14:10:00,98.27,98.33,98.23,98.31,20304.0,84.4182,84.4698,84.3839,84.4526,20304.0
2020-06-01 14:15:00,98.31,98.33,98.22,98.3,22613.0,84.4526,84.4698,84.3753,84.444,22613.0
2020-06-01 14:20:00,98.28,98.31,98.14,98.15,25203.0,84.4268,84.4526,84.3066,84.3151,25203.0
2020-06-01 14:25:00,98.17,98.21,98.07,98.15,41887.0,84.3323,84.3667,84.2464,84.3151,41887.0
2020-06-01 14:30:00,98.16,98.29,98.02,98.25,17725.0,84.3237,84.4354,84.2035,84.4011,17725.0
2020-06-01 14:35:00,98.26,98.46,98.24,98.41,17378.0,84.4096,84.5815,84.3925,84.5385,17378.0
2020-06-01 14:40:00,98.42,98.43,98.33,98.41,19365.0,84.5471,84.5557,84.4698,84.5385,19365.0
2020-06-01 14:45:00,98.4,98.4,98.26,98.33,16930.0,84.5299,84.5299,84.4096,84.4698,16930.0
2020-06-01 14:50:00,98.34,98.5,98.34,98.42,40877.0,84.4784,84.6158,84.4784,84.5471,40877.0
2020-06-01 14:55:00,98.45,98.45,98.27,98.3,30036.0,84.5729,84.5729,84.4182,84.444,30036.0
2020-06-01 15:00:00,98.31,98.36,98.25,98.27,20310.0,84.4526,84.4955,84.4011,84.4182,20310.0
2020-06-01 15:05:00,98.27,98.29,98.05,98.21,30101.0,84.4182,84.4354,84.2292,84.3667,30101.0
2020-06-01 15:10:00,98.21,98.27,98.07,98.09,21527.0,84.3667,84.4182,84.2464,84.2636,21527.0
2020-06-01 15:15:00,98.1,98.1,97.99,97.99,33677.0,84.2722,84.2722,84.1777,84.1777,33677.0
2020-06-01 15:20:00,97.99,98.01,97.92,97.98,28891.0,84.1777,84.1949,84.1176,84.1691,28891.0
2020-06-01 15:25:00,97.99,98.09,97.97,97.98,26762.0,84.1777,84.2636,84.1605,84.1691,26762.0
2020-06-01 15:30:00,97.97,98.03,97.88,97.95,44639.0,84.1605,84.2121,84.0832,84.1433,44639.0
2020-06-01 15:35:00,97.95,97.97,97.68,97.73,51221.0,84.1433,84.1605,83.9114,83.9544,51221.0
2020-06-01 15:40:00,97.72,97.72,97.51,97.67,63992.0,83.9458,83.9458,83.7654,83.9028,63992.0
2020-06-01 15:45:00,97.67,97.67,97.4,97.49,95187.0,83.9028,83.9028,83.6709,83.7482,95187.0
2020-06-01 15:50:00,97.46,97.59,97.2,97.22,257235.0,83.7224,83.8341,83.4991,83.5162,257235.0
2020-06-01 15:55:00,97.23,97.26,96.91,97.11,479136.0,83.5248,83.5506,83.2499,83.4217,479136.0
2020-06-02 09:30:00,97.2,97.35,96.54,96.85,190312.0,83.4991,83.6279,82.9321,83.1984,190312.0
2020-06-02 09:35:00,96.79,97.32,96.66,97.32,96306.0,83.1468,83.6021,83.0352,83.6021,96306.0
2020-06-02 09:40:00,97.32,97.62,97.12,97.28,75192.0,83.6021,83.8599,83.4303,83.5678,75192.0
2020-06-02 09:45:00,97.3,97.67,97.27,97.36,78962.0,83.585,83.9028,83.5592,83.6365,78962.0
2020-06-02 09:50:00,97.38,97.5,97.04,97.04,30500.0,83.6537,83.7568,83.3616,83.3616,30500.0
2020-06-02 09:55:00,97.07,97.1,96.92,97.08,103483.0,83.3874,83.4132,83.2585,83.396,103483.0
2020-06-02 10:00:00,97.1,97.1,96.86,96.86,57916.0,83.4132,83.4132,83.207,83.207,57916.0
2020-06-02 10:05:00,96.86,97.12,96.79,96.79,97480.0,83.207,83.4303,83.1468,83.1468,97480.0
2020-06-02 10:10:00,96.76,96.85,96.47,96.85,74637.0,83.1211,83.1984,82.872,83.1984,74637.0
2020-06-02 10:15:00,96.87,96.87,96.71,96.73,32990.0,83.2156,83.2156,83.0781,83.0953,32990.0
2020-06-02 10:20:00,96.74,96.84,96.7,96.78,30003.0,83.1039,83.1898,83.0695,83.1383,30003.0
2020-06-02 10:25:00,96.8,96.99,96.72,96.99,18884.0,83.1554,83.3187,83.0867,83.3187,18884.0
2020-06-02 10:30:00,97.0,97.02,96.85,96.95,141426.0,83.3272,83.3444,83.1984,83.2843,141426.0
2020-06-02 10:35:00,96.97,97.1,96.95,97.04,86323.0,83.3015,83.4132,83.2843,83.3616,86323.0
2020-06-02 10:40:00,97.04,97.1,96.93,96.99,57812.0,83.3616,83.4132,83.2671,83.3187,57812.0
2020-06-02 10:45:00,97.01,97.08,96.94,96.94,43772.0,83.3358,83.396,83.2757,83.2757,43772.0
2020-06-02 10:50:00,96.95,97.14,96.91,97.08,85757.0,83.2843,83.4475,83.2499,83.396,85757.0
2020-06-02 10:55:00,97.08,97.21,97.07,97.11,40741.0,83.396,83.5076,83.3874,83.4217,40741.0
2020-06-02 11:00:00,97.1,97.1,96.87,96.97,42270.0,83.4132,83.4132,83.2156,83.3015,42270.0
2020-06-02 11:05:00,96.94,96.94,96.65,96.87,33089.0,83.2757,83.2757,83.0266,83.2156,33089.0
2020-06-02 11:10:00,96.86,96.87,96.73,96.76,20419.0,83.207,83.2156,83.0953,83.1211,20419.0
2020-06-02 11:15:00,96.76,96.93,96.73,96.91,24423.0,83.1211,83.2671,83.0953,83.2499,24423.0
2020-06-02 11:20:00,96.92,96.93,96.84,96.86,36439.0,83.2585,83.2671,83.1898,83.207,36439.0
2020-06-02 11:25:00,96.86,97.05,96.83,96.83,43775.0,83.207,83.3702,83.1812,83.1812,43775.0
2020-06-02 11:30:00,96.81,96.98,96.81,96.89,48028.0,83.164,83.3101,83.164,83.2328,48028.0
2020-06-02 11:35:00,96.88,96.89,96.74,96.76,213973.0,83.2242,83.2328,83.1039,83.1211,213973.0
2020-06-02 11:40:00,96.76,96.76,96.63,96.66,39216.0,83.1211,83.1211,83.0094,83.0352,39216.0
2020-06-02 11:45:00,96.66,96.74,96.61,96.63,29048.0,83.0352,83.1039,82.9922,83.0094,29048.0
2020-06-02 11:50:00,96.62,96.9,96.57,96.78,28727.0,83.0008,83.2413,82.9579,83.1383,28727.0
2020-06-02 11:55:00,96.77,96.83,96.67,96.79,21816.0,83.1297,83.1812,83.0438,83.1468,21816.0
2020-06-02 12:00:00,96.78,96.81,96.64,96.69,47888.0,83.1383,83.164,83.018,83.0609,47888.0
2020-06-02 12:05:00,96.67,96.76,96.57,96.72,30680.0,83.0438,83.1211,82.9579,83.0867,30680.0
2020-06-02 12:10:00,96.72,96.82,96.7,96.71,48848.0,83.0867,83.1726,83.0695,83.0781,48848.0
2020-06-02 12:15:00,96.72,96.77,96.63,96.73,33424.0,83.0867,83.1297,83.0094,83.0953,33424.0
2020-06-02 12:20:00,96.73,96.77,96.64,96.73,92055.0,83.0953,83.1297,83.018,83.0953,92055.0
2020-06-02 12:25:00,96.72,96.9,96.72,96.85,53615.0,83.0867,83.2413,83.0867,83.1984,53615.0
2020-06-02 12:30:00,96.85,96.93,96.8,96.89,267596.0,83.1984,83.2671,83.1554,83.2328,267596.0
2020-06-02 12:35:00,96.87,96.93,96.77,96.9,42061.0,83.2156,83.2671,83.1297,83.2413,42061.0
2020-06-02 12:40:00,96.9,96.91,96.79,96.84,24924.0,83.2413,83.2499,83.1468,83.1898,24924.0
2020-06-02 12:45:00,96.84,96.86,96.75,96.84,16379.0,83.1898,83.207,83.1125,83.1898,16379.0
2020-06-02 12:50:00,96.83,96.91,96.76,96.88,50650.0,83.1812,83.2499,83.1211,83.2242,50650.0
2020-06-02 12:55:00,96.88,96.92,96.76,96.82,36035.0,83.2242,83.2585,83.1211,83.1726,36035.0
2020-06-02 13:00:00,96.84,96.94,96.81,96.85,71125.0,83.1898,83.2757,83.164,83.1984,71125.0
2020-06-02 13:05:00,96.85,97.16,96.81,97.13,59595.0,83.1984,83.4647,83.164,83.4389,59595.0
2020-06-02 13:10:00,97.15,97.25,97.13,97.2,39302.0,83.4561,83.542,83.4389,83.4991,39302.0
2020-06-02 13:15:00,97.19,97.23,97.15,97.2,31059.0,83.4905,83.5248,83.4561,83.4991,31059.0
2020-06-02 13:20:00,97.2,97.21,97.15,97.2,30254.0,83.4991,83.5076,83.4561,83.4991,30254.0
2020-06-02 13:25:00,97.2,97.25,97.17,97.25,33622.0,83.4991,83.542,83.4733,83.542,33622.0
2020-06-02 13:30:00,97.23,97.25,97.2,97.25,50403.0,83.5248,83.542,83.4991,83.542,50403.0
2020-06-02 13:35:00,97.25,97.26,97.23,97.24,19761.0,83.542,83.5506,83.5248,83.5334,19761.0
2020-06-02 13:40:00,97.23,97.34,97.2,97.33,17589.0,83.5248,83.6193,83.4991,83.6107,17589.0
2020-06-02 13:45:00,97.32,97.39,97.29,97.3,30848.0,83.6021,83.6623,83.5764,83.585,30848.0
2020-06-02 13:50:00,97.3,97.41,97.2,97.35,221480.0,83.585,83.6795,83.4991,83.6279,221480.0
2020-06-02 13:55:00,97.36,97.49,97.26,97.45,238708.0,83.6365,83.7482,83.5506,83.7138,238708.0
2020-06-02 14:00:00,97.46,97.49,97.22,97.23,39971.0,83.7224,83.7482,83.5162,83.5248,39971.0
2020-06-02 14:05:00,97.22,97.32,97.11,97.3,26554.0,83.5162,83.6021,83.4217,83.585,26554.0
2020-06-02 14:10:00,97.32,97.36,97.25,97.28,19599.0,83.6021,83.6365,83.542,83.5678,19599.0
2020-06-02 14:15:00,97.29,97.44,97.27,97.33,20899.0,83.5764,83.7052,83.5592,83.6107,20899.0
2020-06-02 14:20:00,97.31,97.34,97.26,97.29,25879.0,83.5936,83.6193,83.5506,83.5764,25879.0
2020-06-02 14:25:00,97.3,97.31,97.07,97.11,28762.0,83.585,83.5936,83.3874,83.4217,28762.0
2020-06-02 14:30:00,97.13,97.14,96.96,96.99,28943.0,83.4389,83.4475,83.2929,83.3187,28943.0
2020-06-02 14:35:00,96.99,97.1,96.83,96.84,74197.0,83.3187,83.4132,83.1812,83.1898,74197.0
2020-06-02 14:40:00,96.85,97.06,96.84,96.97,59930.0,83.1984,83.3788,83.1898,83.3015,59930.0
2020-06-02 14:45:00,96.97,97.02,96.97,97.0,68301.0,83.3015,83.3444,83.3015,83.3272,68301.0
2020-06-02 14:50:00,96.99,97.02,96.95,96.99,55394.0,83.3187,83.3444,83.2843,83.3187,55394.0
2020-06-02 14:55:00,96.99,97.06,96.95,96.95,66454.0,83.3187,83.3788,83.2843,83.2843,66454.0
2020-06-02 15:00:00,96.96,97.0,96.92,96.96,46324.0,83.2929,83.3272,83.2585,83.2929,46324.0
2020-06-02 15:05:00,96.96,96.96,96.82,96.86,74816.0,83.2929,83.2929,83.1726,83.207,74816.0
2020-06-02 15:10:00,96.86,96.91,96.8,96.84,49162.0,83.207,83.2499,83.1554,83.1898,49162.0
2020-06-02 15:15:00,96.84,96.9,96.82,96.9,97915.0,83.1898,83.2413,83.1726,83.2413,97915.0
2020-06-02 15:20:00,96.9,96.94,96.78,96.81,71241.0,83.2413,83.2757,83.1383,83.164,71241.0
2020-06-02 15:25:00,96.81,96.82,96.54,96.64,95329.0,83.164,83.1726,82.9321,83.018,95329.0
2020-06-02 15:30:00,96.63,96.7,96.54,96.62,124020.0,83.0094,83.0695,82.9321,83.0008,124020.0
2020-06-02 15:35:00,96.62,96.68,96.61,96.61,109700.0,83.0008,83.0524,82.9922,82.9922,109700.0
2020-06-02 15:40:00,96.62,96.95,96.6,96.77,132552.0,83.0008,83.2843,82.9836,83.1297,132552.0
2020-06-02 15:45:00,96.75,96.93,96.74,96.92,148971.0,83.1125,83.2671,83.1039,83.2585,148971.0
2020-06-02 15:50:00,96.93,97.26,96.91,97.26,240441.0,83.2671,83.5506,83.2499,83.5506,240441.0
2020-06-02 15:55:00,97.26,97.32,96.85,97.26,546902.0,83.5506,83.6021,83.1984,83.5506,546902.0
2020-06-03 09:30:00,97.51,97.79,97.19,97.62,184934.0,83.7654,84.0059,83.4905,83.8599,184934.0
2020-06-03 09:35:00,97.54,97.63,97.41,97.53,61850.0,83.7911,83.8684,83.6795,83.7825,61850.0
2020-06-03 09:40:00,97.55,97.88,97.53,97.72,68155.0,83.7997,84.0832,83.7825,83.9458,68155.0
2020-06-03 09:45:00,97.69,97.7,97.42,97.64,70347.0,83.92,83.9286,83.688,83.877,70347.0
2020-06-03 09:50:00,97.64,97.64,97.52,97.58,67658.0,83.877,83.877,83.774,83.8255,67658.0
2020-06-03 09:55:00,97.58,97.61,97.38,97.46,62560.0,83.8255,83.8513,83.6537,83.7224,62560.0
2020-06-03 10:00:00,97.48,97.61,97.43,97.56,72341.0,83.7396,83.8513,83.6966,83.8083,72341.0
2020-06-03 10:05:00,97.56,97.74,97.5,97.52,62123.0,83.8083,83.9629,83.7568,83.774,62123.0
2020-06-03 10:10:00,97.53,97.68,97.4,97.49,57777.0,83.7825,83.9114,83.6709,83.7482,57777.0
2020-06-03 10:15:00,97.5,97.52,97.29,97.29,28784.0,83.7568,83.774,83.5764,83.5764,28784.0
2020-06-03 10:20:00,97.3,97.33,97.16,97.3,36498.0,83.585,83.6107,83.4647,83.585,36498.0
2020-06-03 10:25:00,97.29,97.41,97.23,97.31,47757.0,83.5764,83.6795,83.5248,83.5936,47757.0
2020-06-03 10:30:00,97.27,97.49,97.24,97.43,42228.0,83.5592,83.7482,83.5334,83.6966,42228.0
2020-06-03 10:35:00,97.46,97.7,97.43,97.65,121674.0,83.7224,83.9286,83.6966,83.8856,121674.0
2020-06-03 10:40:00,97.65,97.7,97.58,97.62,63494.0,83.8856,83.9286,83.8255,83.8599,63494.0
2020-06-03 10:45:00,97.62,97.74,97.55,97.73,62575.0,83.8599,83.9629,83.7997,83.9544,62575.0
2020-06-03 10:50:00,97.73,97.92,97.71,97.84,42062.0,83.9544,84.1176,83.9372,84.0488,42062.0
2020-06-03 10:55:00,97.84,97.86,97.71,97.74,47220.0,84.0488,84.066,83.9372,83.9629,47220.0
2020-06-03 11:00:00,97.77,97.93,97.72,97.91,101178.0,83.9887,84.1262,83.9458,84.109,101178.0
2020-06-03 11:05:00,97.9,97.94,97.8,97.82,148251.0,84.1004,84.1347,84.0145,84.0317,148251.0
2020-06-03 11:10:00,97.85,97.9,97.75,97.82,35884.0,84.0574,84.1004,83.9715,84.0317,35884.0
2020-06-03 11:15:00,97.82,98.04,97.78,97.98,60685.0,84.0317,84.2207,83.9973,84.1691,60685.0
2020-06-03 11:20:00,97.98,97.98,97.87,97.88,40748.0,84.1691,84.1691,84.0746,84.0832,40748.0
2020-06-03 11:25:00,97.86,97.91,97.66,97.67,29593.0,84.066,84.109,83.8942,83.9028,29593.0
2020-06-03 11:30:00,97.67,97.79,97.6,97.78,34111.0,83.9028,84.0059,83.8427,83.9973,34111.0
2020-06-03 11:35:00,97.76,97.77,97.59,97.63,23431.0,83.9801,83.9887,83.8341,83.8684,23431.0
2020-06-03 11:40:00,97.64,97.71,97.58,97.67,21083.0,83.877,83.9372,83.8255,83.9028,21083.0
2020-06-03 11:45:00,97.65,97.76,97.62,97.7,29927.0,83.8856,83.9801,83.8599,83.9286,29927.0
2020-06-03 11:50:00,97.7,97.71,97.49,97.54,535833.0,83.9286,83.9372,83.7482,83.7911,535833.0
2020-06-03 11:55:00,97.55,97.58,97.47,97.53,39470.0,83.7997,83.8255,83.731,83.7825,39470.0
2020-06-03 12:00:00,97.53,97.59,97.43,97.49,37956.0,83.7825,83.8341,83.6966,83.7482,37956.0
2020-06-03 12:05:00,97.51,97.53,97.31,97.37,23093.0,83.7654,83.7825,83.5936,83.6451,23093.0
2020-06-03 12:10:00,97.38,97.49,97.26,97.31,39843.0,83.6537,83.7482,83.5506,83.5936,39843.0
2020-06-03 12:15:00,97.31,97.32,97.23,97.29,26544.0,83.5936,83.6021,83.5248,83.5764,26544.0
2020-06-03 12:20:00,97.3,97.32,97.15,97.19,33557.0,83.585,83.6021,83.4561,83.4905,33557.0
2020-06-03 12:25:00,97.2,97.23,97.07,97.2,26408.0,83.4991,83.5248,83.3874,83.4991,26408.0
2020-06-03 12:30:00,97.19,97.48,97.16,97.48,30254.0,83.4905,83.7396,83.4647,83.7396,30254.0
2020-06-03 12:35:00,97.5,97.51,97.4,97.47,19515.0,83.7568,83.7654,83.6709,83.731,19515.0
2020-06-03 12:40:00,97.47,97.5,97.36,97.4,45279.0,83.731,83.7568,83.6365,83.6709,45279.0
2020-06-03 12:45:00,97.41,97.41,97.23,97.25,19507.0,83.6795,83.6795,83.5248,83.542,19507.0
2020-06-03 12:50:00,97.27,97.31,97.19,97.23,16601.0,83.5592,83.5936,83.4905,83.5248,16601.0
2020-06-03 12:55:00,97.22,97.25,97.18,97.2,32576.0,83.5162,83.542,83.4819,83.4991,32576.0
2020-06-03 13:00:00,97.2,97.24,97.1,97.15,32438.0,83.4991,83.5334,83.4132,83.4561,32438.0
2020-06-03 13:05:00,97.16,97.19,97.12,97.15,24581.0,83.4647,83.4905,83.4303,83.4561,24581.0
2020-06-03 13:10:00,97.14,97.25,97.13,97.23,20892.0,83.4475,83.542,83.4389,83.5248,20892.0
2020-06-03 13:15:00,97.23,97.26,97.17,97.26,26959.0,83.5248,83.5506,83.4733,83.5506,26959.0
2020-06-03 13:20:00,97.26,97.27,97.24,97.25,19439.0,83.5506,83.5592,83.5334,83.542,19439.0
2020-06-03 13:25:00,97.26,97.28,97.14,97.14,31179.0,83.5506,83.5678,83.4475,83.4475,31179.0
2020-06-03 13:30:00,97.14,97.17,97.03,97.04,35719.0,83.4475,83.4733,83.353,83.3616,35719.0
2020-06-03 13:35:00,97.04,97.12,97.02,97.11,19190.0,83.3616,83.4303,83.3444,83.4217,19190.0
2020-06-03 13:40:00,97.12,97.32,97.11,97.3,108420.0,83.4303,83.6021,83.4217,83.585,108420.0
2020-06-03 13:45:00,97.27,97.27,97.01,97.02,33940.0,83.5592,83.5592,83.3358,83.3444,33940.0
2020-06-03 13:50:00,97.02,97.08,97.01,97.04,16753.0,83.3444,83.396,83.3358,83.3616,16753.0
2020-06-03 13:55:00,97.03,97.08,97.03,97.07,19017.0,83.353,83.396,83.353,83.3874,19017.0
2020-06-03 14:00:00,97.06,97.27,97.05,97.26,25313.0,83.3788,83.5592,83.3702,83.5506,25313.0
2020-06-03 14:05:00,97.26,97.29,97.14,97.14,32505.0,83.5506,83.5764,83.4475,83.4475,32505.0
2020-06-03 14:10:00,97.15,97.18,97.09,97.15,41279.0,83.4561,83.4819,83.4046,83.4561,41279.0
2020-06-03 14:15:00,97.16,97.26,97.15,97.25,38953.0,83.4647,83.5506,83.4561,83.542,38953.0
2020-06-03 14:20:00,97.26,97.29,97.2,97.28,40705.0,83.5506,83.5764,83.4991,83.5678,40705.0
2020-06-03 14:25:00,97.29,97.29,97.17,97.18,29831.0,83.5764,83.5764,83.4733,83.4819,29831.0
2020-06-03 14:30:00,97.18,97.3,97.17,97.28,33161.0,83.4819,83.585,83.4733,83.5678,33161.0
2020-06-03 14:35:00,97.3,97.5,97.24,97.48,101333.0,83.585,83.7568,83.5334,83.7396,101333.0
2020-06-03 14:40:00,97.48,97.55,97.46,97.54,76932.0,83.7396,83.7997,83.7224,83.7911,76932.0
2020-06-03 14:45:00,97.52,97.62,97.5,97.59,243286.0,83.774,83.8599,83.7568,83.8341,243286.0
2020-06-03 14:50:00,97.57,97.68,97.54,97.66,25225.0,83.8169,83.9114,83.7911,83.8942,25225.0
2020-06-03 14:55:00,97.65,97.66,97.57,97.58,55662.0,83.8856,83.8942,83.8169,83.8255,55662.0
2020-06-03 15:00:00,97.58,97.59,97.36,97.45,45786.0,83.8255,83.8341,83.6365,83.7138,45786.0
2020-06-03 15:05:00,97.45,97.51,97.43,97.44,34120.0,83.7138,83.7654,83.6966,83.7052,34120.0
2020-06-03 15:10:00,97.44,97.51,97.29,97.29,61843.0,83.7052,83.7654,83.5764,83.5764,61843.0
2020-06-03 15:15:00,97.29,97.38,97.27,97.35,34720.0,83.5764,83.6537,83.5592,83.6279,34720.0
2020-06-03 15:20:00,97.32,97.37,97.26,97.33,65206.0,83.6021,83.6451,83.5506,83.6107,65206.0
2020-06-03 15:25:00,97.33,97.45,97.29,97.36,62312.0,83.6107,83.7138,83.5764,83.6365,62312.0
2020-06-03 15:30:00,97.37,97.4,97.26,97.36,76584.0,83.6451,83.6709,83.5506,83.6365,76584.0
2020-06-03 15:35:00,97.36,97.54,97.35,97.46,95698.0,83.6365,83.7911,83.6279,83.7224,95698.0
2020-06-03 15:40:00,97.45,97.47,97.36,97.4,121917.0,83.7138,83.731,83.6365,83.6709,121917.0
2020-06-03 15:45:00,97.4,97.56,97.31,97.45,136008.0,83.6709,83.8083,83.5936,83.7138,136008.0
2020-06-03 15:50:00,97.49,97.6,97.29,97.37,243904.0,83.7482,83.8427,83.5764,83.6451,243904.0
2020-06-03 15:55:00,97.37,97.37,96.97,97.1,565245.0,83.6451,83.6451,83.3015,83.4132,565245.0
2020-06-04 09:30:00,96.75,96.98,96.48,96.75,162012.0,83.1125,83.3101,82.8805,83.1125,162012.0
2020-06-04 09:35:00,96.72,97.17,96.71,97.17,86166.0,83.0867,83.4733,83.0781,83.4733,86166.0
2020-06-04 09:40:00,97.14,97.26,97.07,97.24,43962.0,83.4475,83.5506,83.3874,83.5334,43962.0
2020-06-04 09:45:00,97.29,97.45,97.2,97.34,40258.0,83.5764,83.7138,83.4991,83.6193,40258.0
2020-06-04 09:50:00,97.36,97.65,97.35,97.43,79152.0,83.6365,83.8856,83.6279,83.6966,79152.0
2020-06-04 09:55:00,97.44,97.46,97.35,97.39,38992.0,83.7052,83.7224,83.6279,83.6623,38992.0
2020-06-04 10:00:00,97.42,97.65,97.38,97.64,42664.0,83.688,83.8856,83.6537,83.877,42664.0
2020-06-04 10:05:00,97.64,97.67,97.51,97.55,33139.0,83.877,83.9028,83.7654,83.7997,33139.0
2020-06-04 10:10:00,97.55,97.57,97.1,97.14,49466.0,83.7997,83.8169,83.4132,83.4475,49466.0
2020-06-04 10:15:00,97.14,97.38,97.07,97.13,89969.0,83.4475,83.6537,83.3874,83.4389,89969.0
2020-06-04 10:20:00,97.15,97.22,97.05,97.16,42485.0,83.4561,83.5162,83.3702,83.4647,42485.0
2020-06-04 10:25:00,97.16,97.18,97.1,97.14,193639.0,83.4647,83.4819,83.4132,83.4475,193639.0
2020-06-04 10:30:00,97.15,97.35,97.13,97.2,145354.0,83.4561,83.6279,83.4389,83.4991,145354.0
2020-06-04 10:35:00,97.25,97.25,96.96,97.02,735970.0,83.542,83.542,83.2929,83.3444,735970.0
2020-06-04 10:40:00,97.02,97.04,96.93,97.01,2313360.0,83.3444,83.3616,83.2671,83.3358,2313360.0
2020-06-04 10:45:00,97.01,97.15,97.01,97.1,85334.0,83.3358,83.4561,83.3358,83.4132,85334.0
2020-06-04 10:50:00,97.09,97.22,97.02,97.13,61078.0,83.4046,83.5162,83.3444,83.4389,61078.0
2020-06-04 10:55:00,97.12,97.19,97.06,97.1,39627.0,83.4303,83.4905,83.3788,83.4132,39627.0
2020-06-04 11:00:00,97.1,97.19,97.06,97.09,46852.0,83.4132,83.4905,83.3788,83.4046,46852.0
2020-06-04 11:05:00,97.1,97.15,97.01,97.09,34501.0,83.4132,83.4561,83.3358,83.4046,34501.0
2020-06-04 11:10:00,97.07,97.28,97.01,97.27,62474.0,83.3874,83.5678,83.3358,83.5592,62474.0
2020-06-04 11:15:00,97.27,97.29,97.07,97.15,46948.0,83.5592,83.5764,83.3874,83.4561,46948.0
2020-06-04 11:20:00,97.14,97.27,97.11,97.19,39230.0,83.4475,83.5592,83.4217,83.4905,39230.0
2020-06-04 11:25:00,97.16,97.19,97.07,97.09,61719.0,83.4647,83.4905,83.3874,83.4046,61719.0
2020-06-04 11:30:00,97.08,97.17,97.03,97.1,43178.0,83.396,83.4733,83.353,83.4132,43178.0
2020-06-04 11:35:00,97.1,97.13,97.01,97.13,38367.0,83.4132,83.4389,83.3358,83.4389,38367.0
2020-06-04 11:40:00,97.14,97.18,96.99,97.05,28717.0,83.4475,83.4819,83.3187,83.3702,28717.0
2020-06-04 11:45:00,97.07,97.17,97.04,97.06,17088.0,83.3874,83.4733,83.3616,83.3788,17088.0
2020-06-04 11:50:00,97.06,97.19,97.06,97.11,44693.0,83.3788,83.4905,83.3788,83.4217,44693.0
2020-06-04 11:55:00,97.12,97.27,97.1,97.26,46133.0,83.4303,83.5592,83.4132,83.5506,46133.0
2020-06-04 12:00:00,97.26,97.45,97.26,97.36,110940.0,83.5506,83.7138,83.5506,83.6365,110940.0
2020-06-04 12:05:00,97.37,97.47,97.28,97.3,33874.0,83.6451,83.731,83.5678,83.585,33874.0
2020-06-04 12:10:00,97.31,97.39,97.25,97.34,70547.0,83.5936,83.6623,83.542,83.6193,70547.0
2020-06-04 12:15:00,97.31,97.31,97.09,97.14,34424.0,83.5936,83.5936,83.4046,83.4475,34424.0
2020-06-04 12:20:00,97.14,97.41,97.12,97.38,20616.0,83.4475,83.6795,83.4303,83.6537,20616.0
2020-06-04 12:25:00,97.38,97.49,97.3,97.43,19589.0,83.6537,83.7482,83.585,83.6966,19589.0
2020-06-04 12:30:00,97.41,97.41,97.19,97.24,19021.0,83.6795,83.6795,83.4905,83.5334,19021.0
2020-06-04 12:35:00,97.25,97.3,97.19,97.19,12703.0,83.542,83.585,83.4905,83.4905,12703.0
2020-06-04 12:40:00,97.19,97.28,97.14,97.21,16991.0,83.4905,83.5678,83.4475,83.5076,16991.0
2020-06-04 12:45:00,97.2,97.22,97.02,97.02,24081.0,83.4991,83.5162,83.3444,83.3444,24081.0
2020-06-04 12:50:00,97.03,97.06,96.97,97.03,37717.0,83.353,83.3788,83.3015,83.353,37717.0
2020-06-04 12:55:00,97.04,97.16,97.03,97.12,34630.0,83.3616,83.4647,83.353,83.4303,34630.0
2020-06-04 13:00:00,97.14,97.16,97.01,97.03,29344.0,83.4475,83.4647,83.3358,83.353,29344.0
2020-06-04 13:05:00,97.02,97.02,96.81,96.95,52435.0,83.3444,83.3444,83.164,83.2843,52435.0
2020-06-04 13:10:00,96.95,97.0,96.9,96.98,20347.0,83.2843,83.3272,83.2413,83.3101,20347.0
2020-06-04 13:15:00,96.99,97.0,96.88,96.88,64375.0,83.3187,83.3272,83.2242,83.2242,64375.0
2020-06-04 13:20:00,96.87,96.88,96.75,96.83,34947.0,83.2156,83.2242,83.1125,83.1812,34947.0
2020-06-04 13:25:00,96.82,96.88,96.71,96.84,21084.0,83.1726,83.2242,83.0781,83.1898,21084.0
2020-06-04 13:30:00,96.86,96.96,96.86,96.88,26764.0,83.207,83.2929,83.207,83.2242,26764.0
2020-06-04 13:35:00,96.85,96.95,96.76,96.94,20616.0,83.1984,83.2843,83.1211,83.2757,20616.0
2020-06-04 13:40:00,96.94,97.21,96.92,97.2,35591.0,83.2757,83.5076,83.2585,83.4991,35591.0
2020-06-04 13:45:00,97.2,97.26,97.12,97.19,22862.0,83.4991,83.5506,83.4303,83.4905,22862.0
2020-06-04 13:50:00,97.18,97.24,97.13,97.15,24928.0,83.4819,83.5334,83.4389,83.4561,24928.0
2020-06-04 13:55:00,97.16,97.23,97.11,97.12,26925.0,83.4647,83.5248,83.4217,83.4303,26925.0
2020-06-04 14:00:00,97.12,97.22,97.09,97.17,23573.0,83.4303,83.5162,83.4046,83.4733,23573.0
2020-06-04 14:05:00,97.16,97.2,97.09,97.2,61209.0,83.4647,83.4991,83.4046,83.4991,61209.0
2020-06-04 14:10:00,97.19,97.36,97.13,97.36,28620.0,83.4905,83.6365,83.4389,83.6365,28620.0
2020-06-04 14:15:00,97.37,97.37,97.19,97.24,30881.0,83.6451,83.6451,83.4905,83.5334,30881.0
2020-06-04 14:20:00,97.26,97.27,97.16,97.21,64898.0,83.5506,83.5592,83.4647,83.5076,64898.0
2020-06-04 14:25:00,97.21,97.24,97.1,97.22,75764.0,83.5076,83.5334,83.4132,83.5162,75764.0
2020-06-04 14:30:00,97.23,97.26,97.04,97.16,45749.0,83.5248,83.5506,83.3616,83.4647,45749.0
2020-06-04 14:35:00,97.15,97.17,97.1,97.14,23822.0,83.4561,83.4733,83.4132,83.4475,23822.0
2020-06-04 14:40:00,97.14,97.14,97.01,97.02,24960.0,83.4475,83.4475,83.3358,83.3444,24960.0
2020-06-04 14:45:00,97.03,97.24,96.99,97.24,26257.0,83.353,83.5334,83.3187,83.5334,26257.0
2020-06-04 14:50:00,97.23,97.25,97.08,97.09,55048.0,83.5248,83.542,83.396,83.4046,55048.0
2020-06-04 14:55:00,97.1,97.17,96.93,96.99,44217.0,83.4132,83.4733,83.2671,83.3187,44217.0
2020-06-04 15:00:00,96.98,97.02,96.78,96.83,76719.0,83.3101,83.3444,83.1383,83.1812,76719.0
2020-06-04 15:05:00,96.83,96.9,96.66,96.7,30295.0,83.1812,83.2413,83.0352,83.0695,30295.0
2020-06-04 15:10:00,96.7,96.71,96.53,96.65,41061.0,83.0695,83.0781,82.9235,83.0266,41061.0
2020-06-04 15:15:00,96.65,96.75,96.42,96.72,46041.0,83.0266,83.1125,82.829,83.0867,46041.0
2020-06-04 15:20:00,96.72,96.88,96.64,96.69,28217.0,83.0867,83.2242,83.018,83.0609,28217.0
2020-06-04 15:25:00,96.69,96.84,96.68,96.75,53287.0,83.0609,83.1898,83.0524,83.1125,53287.0
2020-06-04 15:30:00,96.71,96.87,96.69,96.83,61115.0,83.0781,83.2156,83.0609,83.1812,61115.0
2020-06-04 15:35:00,96.82,96.84,96.72,96.73,79742.0,83.1726,83.1898,83.0867,83.0953,79742.0
2020-06-04 15:40:00,96.73,96.8,96.68,96.74,46469.0,83.0953,83.1554,83.0524,83.1039,46469.0
2020-06-04 15:45:00,96.72,96.89,96.64,96.88,54317.0,83.0867,83.2328,83.018,83.2242,54317.0
2020-06-04 15:50:00,96.88,96.9,96.68,96.84,88359.0,83.2242,83.2413,83.0524,83.1898,88359.0
2020-06-04 15:55:00,96.85,97.02,96.76,96.99,308514.0,83.1984,83.3444,83.1211,83.3187,308514.0
2020-06-05 09:30:00,98.75,98.78,98.23,98.59,188891.0,84.8306,84.8563,84.3839,84.6931,188891.0
2020-06-05 09:35:00,98.59,98.71,98.06,98.58,160086.0,84.6931,84.7962,84.2378,84.6845,160086.0
2020-06-05 09:40:00,98.59,99.48,98.4,99.39,156891.0,84.6931,85.4577,84.5299,85.3804,156891.0
2020-06-05 09:45:00,99.44,99.59,99.19,99.48,83801.0,85.4233,85.5522,85.2086,85.4577,83801.0
2020-06-05 09:50:00,99.47,99.98,99.39,99.95,75182.0,85.4491,85.8872,85.3804,85.8614,75182.0
2020-06-05 09:55:00,99.93,99.99,99.6,99.73,64158.0,85.8442,85.8958,85.5608,85.6724,64158.0
2020-06-05 10:00:00,99.74,99.99,99.53,99.96,55656.0,85.681,85.8958,85.5006,85.87,55656.0
2020-06-05 10:05:00,99.96,100.1,99.85,99.88,104474.0,85.87,85.9903,85.7755,85.8013,104474.0
2020-06-05 10:10:00,99.91,100.25,99.82,100.15,93376.0,85.8271,86.1191,85.7498,86.0332,93376.0
2020-06-05 10:15:00,100.15,100.46,99.9,100.43,82561.0,86.0332,86.2995,85.8185,86.2738,82561.0
2020-06-05 10:20:00,100.43,100.71,100.35,100.68,102793.0,86.2738,86.5143,86.205,86.4885,102793.0
2020-06-05 10:25:00,100.68,100.75,100.39,100.46,52876.0,86.4885,86.5487,86.2394,86.2995,52876.0
2020-06-05 10:30:00,100.45,100.82,100.39,100.75,459996.0,86.2909,86.6088,86.2394,86.5487,459996.0
2020-06-05 10:35:00,100.75,100.96,100.64,100.94,155204.0,86.5487,86.7291,86.4542,86.7119,155204.0
2020-06-05 10:40:00,100.92,101.01,100.84,100.95,71284.0,86.6947,86.772,86.626,86.7205,71284.0
2020-06-05 10:45:00,100.94,101.11,100.87,100.98,71422.0,86.7119,86.8579,86.6517,86.7462,71422.0
2020-06-05 10:50:00,100.99,101.14,100.9,100.96,300948.0,86.7548,86.8837,86.6775,86.7291,300948.0
2020-06-05 10:55:00,100.96,101.35,100.93,101.24,77755.0,86.7291,87.0641,86.7033,86.9696,77755.0
2020-06-05 11:00:00,101.25,101.58,101.23,101.58,68893.0,86.9782,87.2617,86.961,87.2617,68893.0
2020-06-05 11:05:00,101.59,101.63,101.38,101.48,54800.0,87.2703,87.3046,87.0899,87.1758,54800.0
2020-06-05 11:10:00,101.49,101.81,101.48,101.69,52533.0,87.1844,87.4592,87.1758,87.3562,52533.0
2020-06-05 11:15:00,101.71,102.02,101.67,102.0,68757.0,87.3733,87.6396,87.339,87.6225,68757.0
2020-06-05 11:20:00,102.0,102.2,101.88,102.2,70116.0,87.6225,87.7943,87.5194,87.7943,70116.0
2020-06-05 11:25:00,102.21,102.25,101.95,101.98,50168.0,87.8029,87.8372,87.5795,87.6053,50168.0
2020-06-05 11:30:00,101.98,102.28,101.98,102.2,89005.0,87.6053,87.863,87.6053,87.7943,89005.0
2020-06-05 11:35:00,102.2,102.46,102.19,102.37,87784.0,87.7943,88.0176,87.7857,87.9403,87784.0
2020-06-05 11:40:00,102.37,102.37,102.02,102.1,67593.0,87.9403,87.9403,87.6396,87.7084,67593.0
2020-06-05 11:45:00,102.08,102.4,102.06,102.4,91401.0,87.6912,87.9661,87.674,87.9661,91401.0
2020-06-05 11:50:00,102.39,102.65,102.36,102.49,55916.0,87.9575,88.1808,87.9317,88.0434,55916.0
2020-06-05 11:55:00,102.48,102.59,102.41,102.5,36839.0,88.0348,88.1293,87.9747,88.052,36839.0
2020-06-05 12:00:00,102.5,102.56,102.36,102.47,123673.0,88.052,88.1035,87.9317,88.0262,123673.0
2020-06-05 12:05:00,102.48,102.54,102.29,102.36,46729.0,88.0348,88.0864,87.8716,87.9317,46729.0
2020-06-05 12:10:00,102.36,102.38,102.26,102.28,25639.0,87.9317,87.9489,87.8458,87.863,25639.0
2020-06-05 12:15:00,102.28,102.29,101.8,101.88,58045.0,87.863,87.8716,87.4507,87.5194,58045.0
2020-06-05 12:20:00,101.89,101.99,101.8,101.86,69081.0,87.528,87.6139,87.4507,87.5022,69081.0
2020-06-05 12:25:00,101.87,101.9,101.67,101.75,44043.0,87.5108,87.5366,87.339,87.4077,44043.0
2020-06-05 12:30:00,101.74,102.0,101.72,101.85,42996.0,87.3991,87.6225,87.3819,87.4936,42996.0
2020-06-05 12:35:00,101.86,101.93,101.77,101.93,26809.0,87.5022,87.5623,87.4249,87.5623,26809.0
2020-06-05 12:40:00,101.93,102.03,101.68,101.7,1444069.0,87.5623,87.6482,87.3476,87.3648,1444069.0
2020-06-05 12:45:00,101.72,101.89,101.49,101.89,51202.0,87.3819,87.528,87.1844,87.528,51202.0
2020-06-05 12:50:00,101.89,101.94,101.81,101.89,25533.0,87.528,87.5709,87.4592,87.528,25533.0
2020-06-05 12:55:00,101.87,101.97,101.76,101.97,24425.0,87.5108,87.5967,87.4163,87.5967,24425.0
2020-06-05 13:00:00,101.96,102.11,101.92,102.09,34184.0,87.5881,87.717,87.5537,87.6998,34184.0
2020-06-05 13:05:00,102.1,102.2,102.03,102.2,22374.0,87.7084,87.7943,87.6482,87.7943,22374.0
2020-06-05 13:10:00,102.18,102.24,102.06,102.24,25533.0,87.7771,87.8286,87.674,87.8286,25533.0
2020-06-05 13:15:00,102.24,102.45,102.23,102.42,25220.0,87.8286,88.009,87.82,87.9833,25220.0
2020-06-05 13:20:00,102.42,102.42,102.24,102.37,38473.0,87.9833,87.9833,87.8286,87.9403,38473.0
2020-06-05 13:25:00,102.36,102.5,102.35,102.45,47809.0,87.9317,88.052,87.9231,88.009,47809.0
2020-06-05 13:30:00,102.45,102.49,102.18,102.22,48077.0,88.009,88.0434,87.7771,87.8115,48077.0
2020-06-05 13:35:00,102.2,102.23,102.12,102.15,30259.0,87.7943,87.82,87.7256,87.7513,30259.0
2020-06-05 13:40:00,102.14,102.21,102.04,102.16,43439.0,87.7427,87.8029,87.6568,87.7599,43439.0
2020-06-05 13:45:00,102.15,102.28,102.14,102.26,38826.0,87.7513,87.863,87.7427,87.8458,38826.0
2020-06-05 13:50:00,102.26,102.38,102.21,102.35,35138.0,87.8458,87.9489,87.8029,87.9231,35138.0
2020-06-05 13:55:00,102.34,102.5,102.33,102.34,90256.0,87.9145,88.052,87.906,87.9145,90256.0
2020-06-05 14:00:00,102.31,102.71,102.27,102.66,60306.0,87.8888,88.2324,87.8544,88.1894,60306.0
2020-06-05 14:05:00,102.67,102.75,102.57,102.75,38993.0,88.198,88.2668,88.1121,88.2668,38993.0
2020-06-05 14:10:00,102.78,102.84,102.63,102.64,45202.0,88.2925,88.3441,88.1637,88.1723,45202.0
2020-06-05 14:15:00,102.65,102.66,102.5,102.63,36506.0,88.1808,88.1894,88.052,88.1637,36506.0
2020-06-05 14:20:00,102.62,102.74,102.6,102.73,43664.0,88.1551,88.2582,88.1379,88.2496,43664.0
2020-06-05 14:25:00,102.73,102.91,102.71,102.87,48727.0,88.2496,88.4042,88.2324,88.3698,48727.0
2020-06-05 14:30:00,102.9,102.97,102.7,102.71,44533.0,88.3956,88.4557,88.2238,88.2324,44533.0
2020-06-05 14:35:00,102.72,102.93,102.52,102.92,53249.0,88.241,88.4214,88.0692,88.4128,53249.0
2020-06-05 14:40:00,102.91,103.05,102.87,103.01,69778.0,88.4042,88.5245,88.3698,88.4901,69778.0
2020-06-05 14:45:00,103.0,103.08,102.93,102.99,44047.0,88.4815,88.5502,88.4214,88.4729,44047.0
2020-06-05 14:50:00,102.99,103.03,102.8,102.83,36677.0,88.4729,88.5073,88.3097,88.3355,36677.0
2020-06-05 14:55:00,102.83,102.9,102.53,102.6,79415.0,88.3355,88.3956,88.0778,88.1379,79415.0
2020-06-05 15:00:00,102.61,102.73,102.53,102.72,60879.0,88.1465,88.2496,88.0778,88.241,60879.0
2020-06-05 15:05:00,102.74,102.82,102.62,102.77,35782.0,88.2582,88.3269,88.1551,88.2839,35782.0
2020-06-05 15:10:00,102.77,102.79,102.5,102.55,80090.0,88.2839,88.3011,88.052,88.0949,80090.0
2020-06-05 15:15:00,102.58,102.63,102.37,102.37,85680.0,88.1207,88.1637,87.9403,87.9403,85680.0
2020-06-05 15:20:00,102.36,102.36,101.96,102.15,107680.0,87.9317,87.9317,87.5881,87.7513,107680.0
2020-06-05 15:25:00,102.15,102.37,102.14,102.36,48919.0,87.7513,87.9403,87.7427,87.9317,48919.0
2020-06-05 15:30:00,102.35,102.44,102.2,102.2,57282.0,87.9231,88.0004,87.7943,87.7943,57282.0
2020-06-05 15:35:00,102.2,102.37,102.19,102.28,68600.0,87.7943,87.9403,87.7857,87.863,68600.0
2020-06-05 15:40:00,102.27,102.29,101.93,101.98,93990.0,87.8544,87.8716,87.5623,87.6053,93990.0
2020-06-05 15:45:00,101.98,102.02,101.76,101.88,111797.0,87.6053,87.6396,87.4163,87.5194,111797.0
2020-06-05 15:50:00,101.88,102.07,101.76,101.79,215926.0,87.5194,87.6826,87.4163,87.4421,215926.0
2020-06-05 15:55:00,101.79,102.08,101.76,102.01,327634.0,87.4421,87.6912,87.4163,87.6311,327634.0
2020-06-08 09:30:00,101.82,103.23,101.69,102.84,229771.0,87.4678,88.6791,87.3562,88.3441,229771.0
2020-06-08 09:35:00,102.9,102.97,102.2,102.43,63827.0,88.3956,88.4557,87.7943,87.9919,63827.0
2020-06-08 09:40:00,102.41,102.61,102.13,102.52,90259.0,87.9747,88.1465,87.7341,88.0692,90259.0
2020-06-08 09:45:00,102.53,102.84,102.44,102.6,42258.0,88.0778,88.3441,88.0004,88.1379,42258.0
2020-06-08 09:50:00,102.6,102.63,102.2,102.21,35138.0,88.1379,88.1637,87.7943,87.8029,35138.0
2020-06-08 09:55:00,102.23,102.27,101.88,102.03,67133.0,87.82,87.8544,87.5194,87.6482,67133.0
2020-06-08 10:00:00,101.97,102.02,101.57,101.71,39726.0,87.5967,87.6396,87.2531,87.3733,39726.0
2020-06-08 10:05:00,101.71,101.79,101.57,101.69,32016.0,87.3733,87.4421,87.2531,87.3562,32016.0
2020-06-08 10:10:00,101.68,101.97,101.62,101.74,57445.0,87.3476,87.5967,87.296,87.3991,57445.0
2020-06-08 10:15:00,101.74,101.84,101.6,101.7,22201.0,87.3991,87.485,87.2789,87.3648,22201.0
2020-06-08 10:20:00,101.69,101.93,101.63,101.89,25459.0,87.3562,87.5623,87.3046,87.528,25459.0
2020-06-08 10:25:00,101.93,101.93,101.77,101.85,24229.0,87.5623,87.5623,87.4249,87.4936,24229.0
2020-06-08 10:30:00,101.87,101.88,101.65,101.65,31688.0,87.5108,87.5194,87.3218,87.3218,31688.0
2020-06-08 10:35:00,101.67,101.7,101.48,101.54,36913.0,87.339,87.3648,87.1758,87.2273,36913.0
2020-06-08 10:40:00,101.53,101.63,101.42,101.43,38930.0,87.2187,87.3046,87.1242,87.1328,38930.0
2020-06-08 10:45:00,101.43,101.56,101.36,101.48,48540.0,87.1328,87.2445,87.0727,87.1758,48540.0
2020-06-08 10:50:00,101.48,101.51,101.28,101.32,32474.0,87.1758,87.2015,87.004,87.0383,32474.0
2020-06-08 10:55:00,101.32,101.42,101.16,101.18,22506.0,87.0383,87.1242,86.9009,86.9181,22506.0
2020-06-08 11:00:00,101.19,101.37,101.18,101.32,34066.0,86.9266,87.0813,86.9181,87.0383,34066.0
2020-06-08 11:05:00,101.32,101.51,101.29,101.38,106968.0,87.0383,87.2015,87.0125,87.0899,106968.0
2020-06-08 11:10:00,101.38,101.53,101.36,101.49,26430.0,87.0899,87.2187,87.0727,87.1844,26430.0
2020-06-08 11:15:00,101.45,101.77,101.45,101.68,55136.0,87.15,87.4249,87.15,87.3476,55136.0
2020-06-08 11:20:00,101.67,101.76,101.6,101.69,48559.0,87.339,87.4163,87.2789,87.3562,48559.0
2020-06-08 11:25:00,101.7,101.71,101.57,101.58,27915.0,87.3648,87.3733,87.2531,87.2617,27915.0
2020-06-08 11:30:00,101.54,101.64,101.39,101.63,38449.0,87.2273,87.3132,87.0985,87.3046,38449.0
2020-06-08 11:35:00,101.64,101.65,101.29,101.32,69040.0,87.3132,87.3218,87.0125,87.0383,69040.0
2020-06-08 11:40:00,101.33,101.44,101.16,101.28,40358.0,87.0469,87.1414,86.9009,87.004,40358.0
2020-06-08 11:45:00,101.3,101.4,101.24,101.35,35183.0,87.0211,87.107,86.9696,87.0641,35183.0
2020-06-08 11:50:00,101.33,101.37,101.13,101.18,30594.0,87.0469,87.0813,86.8751,86.9181,30594.0
2020-06-08 11:55:00,101.17,101.29,101.01,101.01,51009.0,86.9095,87.0125,86.772,86.772,51009.0
2020-06-08 12:00:00,101.04,101.16,101.03,101.04,24008.0,86.7978,86.9009,86.7892,86.7978,24008.0
2020-06-08 12:05:00,101.04,101.4,101.04,101.28,128728.0,86.7978,87.107,86.7978,87.004,128728.0
2020-06-08 12:10:00,101.27,101.35,101.07,101.07,25058.0,86.9954,87.0641,86.8236,86.8236,25058.0
2020-06-08 12:15:00,101.08,101.15,101.06,101.09,22748.0,86.8321,86.8923,86.815,86.8407,22748.0
2020-06-08 12:20:00,101.08,101.14,100.97,101.14,172121.0,86.8321,86.8837,86.7377,86.8837,172121.0
2020-06-08 12:25:00,101.13,101.14,101.01,101.01,33076.0,86.8751,86.8837,86.772,86.772,33076.0
2020-06-08 12:30:00,101.02,101.39,101.02,101.38,36482.0,86.7806,87.0985,86.7806,87.0899,36482.0
2020-06-08 12:35:00,101.36,101.49,101.36,101.44,44742.0,87.0727,87.1844,87.0727,87.1414,44742.0
2020-06-08 12:40:00,101.42,101.53,101.39,101.39,39617.0,87.1242,87.2187,87.0985,87.0985,39617.0
2020-06-08 12:45:00,101.39,101.45,101.32,101.4,27483.0,87.0985,87.15,87.0383,87.107,27483.0
2020-06-08 12:50:00,101.39,101.44,101.35,101.35,28345.0,87.0985,87.1414,87.0641,87.0641,28345.0
2020-06-08 12:55:00,101.37,101.41,101.26,101.31,31809.0,87.0813,87.1156,86.9868,87.0297,31809.0
2020-06-08 13:00:00,101.31,101.34,101.19,101.22,18393.0,87.0297,87.0555,86.9266,86.9524,18393.0
2020-06-08 13:05:00,101.21,101.31,101.21,101.27,34204.0,86.9438,87.0297,86.9438,86.9954,34204.0
2020-06-08 13:10:00,101.27,101.41,101.26,101.28,31940.0,86.9954,87.1156,86.9868,87.004,31940.0
2020-06-08 13:15:00,101.28,101.35,101.18,101.24,57361.0,87.004,87.0641,86.9181,86.9696,57361.0
2020-06-08 13:20:00,101.24,101.25,100.97,101.02,31804.0,86.9696,86.9782,86.7377,86.7806,31804.0
2020-06-08 13:25:00,101.03,101.1,100.99,101.04,99115.0,86.7892,86.8493,86.7548,86.7978,99115.0
2020-06-08 13:30:00,101.03,101.24,100.98,101.19,272427.0,86.7892,86.9696,86.7462,86.9266,272427.0
2020-06-08 13:35:00,101.22,101.35,101.13,101.28,54378.0,86.9524,87.0641,86.8751,87.004,54378.0
2020-06-08 13:40:00,101.27,101.27,101.16,101.18,27410.0,86.9954,86.9954,86.9009,86.9181,27410.0
2020-06-08 13:45:00,101.19,101.35,101.15,101.33,48521.0,86.9266,87.0641,86.8923,87.0469,48521.0
2020-06-08 13:50:00,101.34,101.46,101.3,101.45,20682.0,87.0555,87.1586,87.0211,87.15,20682.0
2020-06-08 13:55:00,101.44,101.57,101.4,101.45,31938.0,87.1414,87.2531,87.107,87.15,31938.0
2020-06-08 14:00:00,101.45,101.52,101.4,101.47,24166.0,87.15,87.2101,87.107,87.1672,24166.0
2020-06-08 14:05:00,101.47,101.58,101.44,101.47,45967.0,87.1672,87.2617,87.1414,87.1672,45967.0
2020-06-08 14:10:00,101.45,101.47,101.16,101.2,43649.0,87.15,87.1672,86.9009,86.9352,43649.0
2020-06-08 14:15:00,101.22,101.28,101.12,101.17,51382.0,86.9524,87.004,86.8665,86.9095,51382.0
2020-06-08 14:20:00,101.17,101.19,100.99,101.03,42844.0,86.9095,86.9266,86.7548,86.7892,42844.0
2020-06-08 14:25:00,101.02,101.12,101.0,101.09,52539.0,86.7806,86.8665,86.7634,86.8407,52539.0
2020-06-08 14:30:00,101.09,101.09,100.9,100.97,77947.0,86.8407,86.8407,86.6775,86.7377,77947.0
2020-06-08 14:35:00,101.0,101.27,100.98,101.24,98005.0,86.7634,86.9954,86.7462,86.9696,98005.0
2020-06-08 14:40:00,101.23,101.23,100.99,101.02,34002.0,86.961,86.961,86.7548,86.7806,34002.0
2020-06-08 14:45:00,101.01,101.03,100.93,101.03,41031.0,86.772,86.7892,86.7033,86.7892,41031.0
2020-06-08 14:50:00,101.03,101.05,100.93,101.04,38799.0,86.7892,86.8064,86.7033,86.7978,38799.0
2020-06-08 14:55:00,101.03,101.18,101.01,101.18,34227.0,86.7892,86.9181,86.772,86.9181,34227.0
2020-06-08 15:00:00,101.17,101.34,101.09,101.3,46572.0,86.9095,87.0555,86.8407,87.0211,46572.0
2020-06-08 15:05:00,101.27,101.31,101.12,101.14,141343.0,86.9954,87.0297,86.8665,86.8837,141343.0
2020-06-08 15:10:00,101.14,101.27,101.07,101.08,77641.0,86.8837,86.9954,86.8236,86.8321,77641.0
2020-06-08 15:15:00,101.08,101.09,100.93,100.96,50876.0,86.8321,86.8407,86.7033,86.7291,50876.0
2020-06-08 15:20:00,100.97,101.05,100.95,101.02,45706.0,86.7377,86.8064,86.7205,86.7806,45706.0
2020-06-08 15:25:00,101.0,101.01,100.9,100.9,40901.0,86.7634,86.772,86.6775,86.6775,40901.0
2020-06-08 15:30:00,100.9,101.06,100.86,101.02,62491.0,86.6775,86.815,86.6432,86.7806,62491.0
2020-06-08 15:35:00,101.02,101.17,100.98,101.09,73798.0,86.7806,86.9095,86.7462,86.8407,73798.0
2020-06-08 15:40:00,101.09,101.22,101.01,101.07,105130.0,86.8407,86.9524,86.772,86.8236,105130.0
2020-06-08 15:45:00,101.06,101.08,100.95,101.01,128422.0,86.815,86.8321,86.7205,86.772,128422.0
2020-06-08 15:50:00,101.02,101.48,101.01,101.31,139442.0,86.7806,87.1758,86.772,87.0297,139442.0
2020-06-08 15:55:00,101.31,101.36,100.98,101.34,332883.0,87.0297,87.0727,86.7462,87.0555,332883.0
2020-06-09 09:30:00,102.01,103.06,101.35,101.64,222583.0,87.6311,88.5331,87.0641,87.3132,222583.0
2020-06-09 09:35:00,101.55,102.15,101.55,101.95,98054.0,87.2359,87.7513,87.2359,87.5795,98054.0
2020-06-09 09:40:00,102.0,102.4,101.88,102.28,100876.0,87.6225,87.9661,87.5194,87.863,100876.0
2020-06-09 09:45:00,102.26,102.4,101.48,101.74,168753.0,87.8458,87.9661,87.1758,87.3991,168753.0
2020-06-09 09:50:00,101.72,101.84,101.42,101.8,79435.0,87.3819,87.485,87.1242,87.4507,79435.0
2020-06-09 09:55:00,101.8,102.1,101.67,101.76,83859.0,87.4507,87.7084,87.339,87.4163,83859.0
2020-06-09 10:00:00,101.81,101.91,101.52,101.88,41933.0,87.4592,87.5452,87.2101,87.5194,41933.0
2020-06-09 10:05:00,101.89,101.89,101.51,101.55,29529.0,87.528,87.528,87.2015,87.2359,29529.0
2020-06-09 10:10:00,101.57,101.59,101.14,101.14,31426.0,87.2531,87.2703,86.8837,86.8837,31426.0
2020-06-09 10:15:00,101.14,101.29,101.1,101.26,28573.0,86.8837,87.0125,86.8493,86.9868,28573.0
2020-06-09 10:20:00,101.27,101.29,101.05,101.06,17911.0,86.9954,87.0125,86.8064,86.815,17911.0
2020-06-09 10:25:00,101.07,101.2,100.97,101.03,43539.0,86.8236,86.9352,86.7377,86.7892,43539.0
2020-06-09 10:30:00,101.03,101.19,101.03,101.1,26925.0,86.7892,86.9266,86.7892,86.8493,26925.0
2020-06-09 10:35:00,101.11,101.17,101.05,101.13,28520.0,86.8579,86.9095,86.8064,86.8751,28520.0
2020-06-09 10:40:00,101.17,101.5,101.17,101.47,24147.0,86.9095,87.1929,86.9095,87.1672,24147.0
2020-06-09 10:45:00,101.48,101.66,101.44,101.63,47484.0,87.1758,87.3304,87.1414,87.3046,47484.0
2020-06-09 10:50:00,101.64,101.66,101.49,101.63,37816.0,87.3132,87.3304,87.1844,87.3046,37816.0
2020-06-09 10:55:00,101.63,101.63,101.41,101.56,115276.0,87.3046,87.3046,87.1156,87.2445,115276.0
2020-06-09 11:00:00,101.56,101.69,101.47,101.69,43527.0,87.2445,87.3562,87.1672,87.3562,43527.0
2020-06-09 11:05:00,101.71,101.73,101.5,101.51,48577.0,87.3733,87.3905,87.1929,87.2015,48577.0
2020-06-09 11:10:00,101.52,101.71,101.43,101.5,21430.0,87.2101,87.3733,87.1328,87.1929,21430.0
2020-06-09 11:15:00,101.46,101.52,101.31,101.44,41752.0,87.1586,87.2101,87.0297,87.1414,41752.0
2020-06-09 11:20:00,101.42,101.5,101.33,101.39,36371.0,87.1242,87.1929,87.0469,87.0985,36371.0
2020-06-09 11:25:00,101.39,101.5,101.21,101.42,53411.0,87.0985,87.1929,86.9438,87.1242,53411.0
2020-06-09 11:30:00,101.41,101.41,101.18,101.23,29853.0,87.1156,87.1156,86.9181,86.961,29853.0
2020-06-09 11:35:00,101.25,101.26,101.15,101.25,36932.0,86.9782,86.9868,86.8923,86.9782,36932.0
2020-06-09 11:40:00,101.25,101.29,101.18,101.18,34121.0,86.9782,87.0125,86.9181,86.9181,34121.0
2020-06-09 11:45:00,101.17,101.23,101.02,101.04,23879.0,86.9095,86.961,86.7806,86.7978,23879.0
2020-06-09 11:50:00,101.04,101.05,100.93,101.01,23330.0,86.7978,86.8064,86.7033,86.772,23330.0
2020-06-09 11:55:00,101.01,101.11,100.95,101.04,26539.0,86.772,86.8579,86.7205,86.7978,26539.0
2020-06-09 12:00:00,101.06,101.07,100.87,100.93,12159.0,86.815,86.8236,86.6517,86.7033,12159.0
2020-06-09 12:05:00,100.92,100.97,100.9,100.92,15895.0,86.6947,86.7377,86.6775,86.6947,15895.0
2020-06-09 12:10:00,100.93,100.95,100.87,100.9,18865.0,86.7033,86.7205,86.6517,86.6775,18865.0
2020-06-09 12:15:00,100.92,101.0,100.66,100.69,81994.0,86.6947,86.7634,86.4713,86.4971,81994.0
2020-06-09 12:20:00,100.68,100.8,100.68,100.72,16707.0,86.4885,86.5916,86.4885,86.5229,16707.0
2020-06-09 12:25:00,100.74,100.78,100.7,100.71,14957.0,86.5401,86.5744,86.5057,86.5143,14957.0
2020-06-09 12:30:00,100.73,100.73,100.52,100.54,21555.0,86.5315,86.5315,86.3511,86.3683,21555.0
2020-06-09 12:35:00,100.52,100.53,100.35,100.44,27846.0,86.3511,86.3597,86.205,86.2824,27846.0
2020-06-09 12:40:00,100.45,100.5,100.36,100.42,8048.0,86.2909,86.3339,86.2136,86.2652,8048.0
2020-06-09 12:45:00,100.41,100.44,100.29,100.34,15896.0,86.2566,86.2824,86.1535,86.1965,15896.0
2020-06-09 12:50:00,100.34,100.43,100.26,100.43,18024.0,86.1965,86.2738,86.1277,86.2738,18024.0
2020-06-09 12:55:00,100.42,100.43,100.28,100.39,15540.0,86.2652,86.2738,86.1449,86.2394,15540.0
2020-06-09 13:00:00,100.4,100.42,100.28,100.34,20969.0,86.248,86.2652,86.1449,86.1965,20969.0
2020-06-09 13:05:00,100.34,100.39,100.28,100.33,22915.0,86.1965,86.2394,86.1449,86.1879,22915.0
2020-06-09 13:10:00,100.32,100.33,100.19,100.22,16993.0,86.1793,86.1879,86.0676,86.0934,16993.0
2020-06-09 13:15:00,100.24,100.42,100.24,100.35,100204.0,86.1106,86.2652,86.1106,86.205,100204.0
2020-06-09 13:20:00,100.36,100.42,100.26,100.36,33015.0,86.2136,86.2652,86.1277,86.2136,33015.0
2020-06-09 13:25:00,100.36,100.41,100.29,100.41,21180.0,86.2136,86.2566,86.1535,86.2566,21180.0
2020-06-09 13:30:00,100.39,100.43,100.35,100.41,11405.0,86.2394,86.2738,86.205,86.2566,11405.0
2020-06-09 13:35:00,100.4,100.41,100.24,100.25,15259.0,86.248,86.2566,86.1106,86.1191,15259.0
2020-06-09 13:40:00,100.27,100.48,100.24,100.46,18814.0,86.1363,86.3167,86.1106,86.2995,18814.0
2020-06-09 13:45:00,100.45,100.49,100.27,100.3,26231.0,86.2909,86.3253,86.1363,86.1621,26231.0
2020-06-09 13:50:00,100.29,100.33,100.22,100.22,13344.0,86.1535,86.1879,86.0934,86.0934,13344.0
2020-06-09 13:55:00,100.23,100.33,100.21,100.23,18338.0,86.102,86.1879,86.0848,86.102,18338.0
2020-06-09 14:00:00,100.22,100.28,100.02,100.15,37965.0,86.0934,86.1449,85.9216,86.0332,37965.0
2020-06-09 14:05:00,100.13,100.16,99.99,100.08,23683.0,86.0161,86.0418,85.8958,85.9731,23683.0
2020-06-09 14:10:00,100.09,100.15,100.05,100.12,17936.0,85.9817,86.0332,85.9473,86.0075,17936.0
2020-06-09 14:15:00,100.13,100.16,99.95,99.99,19992.0,86.0161,86.0418,85.8614,85.8958,19992.0
2020-06-09 14:20:00,99.97,100.05,99.95,100.03,24219.0,85.8786,85.9473,85.8614,85.9302,24219.0
2020-06-09 14:25:00,100.03,100.05,99.93,99.97,15156.0,85.9302,85.9473,85.8442,85.8786,15156.0
2020-06-09 14:30:00,99.97,100.2,99.9,100.19,22167.0,85.8786,86.0762,85.8185,86.0676,22167.0
2020-06-09 14:35:00,100.18,100.28,100.09,100.28,20339.0,86.059,86.1449,85.9817,86.1449,20339.0
2020-06-09 14:40:00,100.29,100.4,100.26,100.38,25462.0,86.1535,86.248,86.1277,86.2308,25462.0
2020-06-09 14:45:00,100.38,100.38,100.2,100.38,24088.0,86.2308,86.2308,86.0762,86.2308,24088.0
2020-06-09 14:50:00,100.38,100.4,100.15,100.18,22069.0,86.2308,86.248,86.0332,86.059,22069.0
2020-06-09 14:55:00,100.19,100.26,100.15,100.18,31305.0,86.0676,86.1277,86.0332,86.059,31305.0
2020-06-09 15:00:00,100.16,100.22,100.05,100.06,25900.0,86.0418,86.0934,85.9473,85.9559,25900.0
2020-06-09 15:05:00,100.05,100.12,100.01,100.03,24989.0,85.9473,86.0075,85.913,85.9302,24989.0
2020-06-09 15:10:00,100.02,100.19,100.0,100.14,29689.0,85.9216,86.0676,85.9044,86.0246,29689.0
2020-06-09 15:15:00,100.12,100.24,100.09,100.22,21890.0,86.0075,86.1106,85.9817,86.0934,21890.0
2020-06-09 15:20:00,100.2,100.36,100.18,100.22,22817.0,86.0762,86.2136,86.059,86.0934,22817.0
2020-06-09 15:25:00,100.19,100.31,100.15,100.3,35597.0,86.0676,86.1707,86.0332,86.1621,35597.0
2020-06-09 15:30:00,100.3,100.32,99.98,100.01,51652.0,86.1621,86.1793,85.8872,85.913,51652.0
2020-06-09 15:35:00,100.02,100.09,99.91,100.01,48057.0,85.9216,85.9817,85.8271,85.913,48057.0
2020-06-09 15:40:00,100.0,100.02,99.72,99.76,70558.0,85.9044,85.9216,85.6638,85.6982,70558.0
2020-06-09 15:45:00,99.74,99.76,99.46,99.53,107693.0,85.681,85.6982,85.4405,85.5006,107693.0
2020-06-09 15:50:00,99.52,99.52,99.05,99.17,183958.0,85.492,85.492,85.0883,85.1914,183958.0
2020-06-09 15:55:00,99.17,99.22,99.0,99.11,487831.0,85.1914,85.2343,85.0453,85.1398,487831.0
2020-06-10 09:30:00,99.21,99.44,98.96,99.02,290847.0,85.2257,85.4233,85.011,85.0625,290847.0
2020-06-10 09:35:00,99.0,99.67,98.96,99.59,68911.0,85.0453,85.6209,85.011,85.5522,68911.0
2020-06-10 09:40:00,99.55,99.61,99.07,99.16,55420.0,85.5178,85.5694,85.1055,85.1828,55420.0
2020-06-10 09:45:00,99.18,99.48,99.12,99.2,62386.0,85.2,85.4577,85.1484,85.2171,62386.0
2020-06-10 09:50:00,99.18,99.19,98.78,98.98,31680.0,85.2,85.2086,84.8563,85.0282,31680.0
2020-06-10 09:55:00,99.01,99.06,98.88,98.94,50138.0,85.0539,85.0969,84.9423,84.9938,50138.0
2020-06-10 10:00:00,98.98,99.01,98.85,98.89,71982.0,85.0282,85.0539,84.9165,84.9508,71982.0
2020-06-10 10:05:00,98.89,98.89,98.61,98.72,69141.0,84.9508,84.9508,84.7103,84.8048,69141.0
2020-06-10 10:10:00,98.68,98.74,98.38,98.41,88368.0,84.7704,84.822,84.5127,84.5385,88368.0
2020-06-10 10:15:00,98.38,98.54,98.05,98.1,86520.0,84.5127,84.6502,84.2292,84.2722,86520.0
2020-06-10 10:20:00,98.1,98.28,98.01,98.18,80601.0,84.2722,84.4268,84.1949,84.3409,80601.0
2020-06-10 10:25:00,98.11,98.38,98.11,98.25,95582.0,84.2808,84.5127,84.2808,84.4011,95582.0
2020-06-10 10:30:00,98.28,98.44,98.19,98.25,35248.0,84.4268,84.5643,84.3495,84.4011,35248.0
2020-06-10 10:35:00,98.24,98.39,98.24,98.35,20973.0,84.3925,84.5213,84.3925,84.487,20973.0
2020-06-10 10:40:00,98.36,98.63,98.2,98.22,64766.0,84.4955,84.7275,84.3581,84.3753,64766.0
2020-06-10 10:45:00,98.22,98.36,98.11,98.11,42646.0,84.3753,84.4955,84.2808,84.2808,42646.0
2020-06-10 10:50:00,98.12,98.16,97.82,97.92,89114.0,84.2894,84.3237,84.0317,84.1176,89114.0
2020-06-10 10:55:00,97.96,98.03,97.71,98.0,68996.0,84.1519,84.2121,83.9372,84.1863,68996.0
2020-06-10 11:00:00,97.98,98.26,97.9,98.23,42296.0,84.1691,84.4096,84.1004,84.3839,42296.0
2020-06-10 11:05:00,98.25,98.3,98.06,98.09,31948.0,84.4011,84.444,84.2378,84.2636,31948.0
2020-06-10 11:10:00,98.1,98.13,97.77,97.83,33447.0,84.2722,84.298,83.9887,84.0403,33447.0
2020-06-10 11:15:00,97.83,97.95,97.81,97.92,29064.0,84.0403,84.1433,84.0231,84.1176,29064.0
2020-06-10 11:20:00,97.92,97.96,97.76,97.76,27890.0,84.1176,84.1519,83.9801,83.9801,27890.0
2020-06-10 11:25:00,97.76,97.93,97.75,97.76,28453.0,83.9801,84.1262,83.9715,83.9801,28453.0
2020-06-10 11:30:00,97.76,97.76,97.33,97.33,88983.0,83.9801,83.9801,83.6107,83.6107,88983.0
2020-06-10 11:35:00,97.34,97.58,97.15,97.58,80913.0,83.6193,83.8255,83.4561,83.8255,80913.0
2020-06-10 11:40:00,97.58,97.79,97.54,97.56,23115.0,83.8255,84.0059,83.7911,83.8083,23115.0
2020-06-10 11:45:00,97.56,97.57,97.27,97.37,38213.0,83.8083,83.8169,83.5592,83.6451,38213.0
2020-06-10 11:50:00,97.39,97.47,97.32,97.42,35712.0,83.6623,83.731,83.6021,83.688,35712.0
2020-06-10 11:55:00,97.4,97.48,97.35,97.46,19769.0,83.6709,83.7396,83.6279,83.7224,19769.0
2020-06-10 12:00:00,97.45,97.66,97.41,97.56,24948.0,83.7138,83.8942,83.6795,83.8083,24948.0
2020-06-10 12:05:00,97.56,97.6,97.42,97.58,35880.0,83.8083,83.8427,83.688,83.8255,35880.0
2020-06-10 12:10:00,97.58,97.73,97.57,97.63,39828.0,83.8255,83.9544,83.8169,83.8684,39828.0
2020-06-10 12:15:00,97.63,97.87,97.62,97.83,21846.0,83.8684,84.0746,83.8599,84.0403,21846.0
2020-06-10 12:20:00,97.84,98.08,97.79,98.06,36830.0,84.0488,84.255,84.0059,84.2378,36830.0
2020-06-10 12:25:00,98.07,98.29,98.04,98.28,27112.0,84.2464,84.4354,84.2207,84.4268,27112.0
2020-06-10 12:30:00,98.29,98.44,98.21,98.41,27769.0,84.4354,84.5643,84.3667,84.5385,27769.0
2020-06-10 12:35:00,98.4,98.43,98.23,98.36,36880.0,84.5299,84.5557,84.3839,84.4955,36880.0
2020-06-10 12:40:00,98.34,98.36,98.17,98.33,35193.0,84.4784,84.4955,84.3323,84.4698,35193.0
2020-06-10 12:45:00,98.33,98.35,98.23,98.28,17601.0,84.4698,84.487,84.3839,84.4268,17601.0
2020-06-10 12:50:00,98.28,98.37,98.19,98.2,30926.0,84.4268,84.5041,84.3495,84.3581,30926.0
2020-06-10 12:55:00,98.2,98.38,98.19,98.3,60147.0,84.3581,84.5127,84.3495,84.444,60147.0
2020-06-10 13:00:00,98.27,98.33,98.11,98.3,67890.0,84.4182,84.4698,84.2808,84.444,67890.0
2020-06-10 13:05:00,98.28,98.33,98.13,98.3,40664.0,84.4268,84.4698,84.298,84.444,40664.0
2020-06-10 13:10:00,98.29,98.29,98.07,98.1,23199.0,84.4354,84.4354,84.2464,84.2722,23199.0
2020-06-10 13:15:00,98.09,98.23,98.09,98.2,17836.0,84.2636,84.3839,84.2636,84.3581,17836.0
2020-06-10 13:20:00,98.18,98.28,98.16,98.23,22526.0,84.3409,84.4268,84.3237,84.3839,22526.0
2020-06-10 13:25:00,98.23,98.31,98.15,98.15,41037.0,84.3839,84.4526,84.3151,84.3151,41037.0
2020-06-10 13:30:00,98.18,98.31,98.18,98.27,22851.0,84.3409,84.4526,84.3409,84.4182,22851.0
2020-06-10 13:35:00,98.27,98.4,98.2,98.37,19679.0,84.4182,84.5299,84.3581,84.5041,19679.0
2020-06-10 13:40:00,98.38,98.42,98.25,98.29,21949.0,84.5127,84.5471,84.4011,84.4354,21949.0
2020-06-10 13:45:00,98.3,98.47,98.3,98.38,18860.0,84.444,84.59,84.444,84.5127,18860.0
2020-06-10 13:50:00,98.38,98.54,98.37,98.49,25881.0,84.5127,84.6502,84.5041,84.6072,25881.0
2020-06-10 13:55:00,98.48,98.48,98.31,98.4,30966.0,84.5986,84.5986,84.4526,84.5299,30966.0
2020-06-10 14:00:00,98.4,98.98,98.05,98.97,62443.0,84.5299,85.0282,84.2292,85.0196,62443.0
2020-06-10 14:05:00,98.96,98.98,98.61,98.61,35789.0,85.011,85.0282,84.7103,84.7103,35789.0
2020-06-10 14:10:00,98.65,98.72,98.56,98.65,22875.0,84.7447,84.8048,84.6674,84.7447,22875.0
2020-06-10 14:15:00,98.66,98.81,98.63,98.7,39175.0,84.7533,84.8821,84.7275,84.7876,39175.0
2020-06-10 14:20:00,98.68,98.72,98.48,98.5,64629.0,84.7704,84.8048,84.5986,84.6158,64629.0
2020-06-10 14:25:00,98.5,98.6,98.4,98.48,41495.0,84.6158,84.7017,84.5299,84.5986,41495.0
2020-06-10 14:30:00,98.48,98.58,98.34,98.39,167344.0,84.5986,84.6845,84.4784,84.5213,167344.0
2020-06-10 14:35:00,98.39,98.44,98.13,98.13,37127.0,84.5213,84.5643,84.298,84.298,37127.0
2020-06-10 14:40:00,98.12,98.19,97.82,98.19,84433.0,84.2894,84.3495,84.0317,84.3495,84433.0
2020-06-10 14:45:00,98.15,98.3,98.02,98.04,40882.0,84.3151,84.444,84.2035,84.2207,40882.0
2020-06-10 14:50:00,98.02,98.17,97.58,97.66,50072.0,84.2035,84.3323,83.8255,83.8942,50072.0
2020-06-10 14:55:00,97.67,97.85,97.56,97.71,48101.0,83.9028,84.0574,83.8083,83.9372,48101.0
2020-06-10 15:00:00,97.71,97.77,97.53,97.59,59527.0,83.9372,83.9887,83.7825,83.8341,59527.0
2020-06-10 15:05:00,97.6,97.93,97.57,97.85,73598.0,83.8427,84.1262,83.8169,84.0574,73598.0
2020-06-10 15:10:00,97.87,97.95,97.71,97.87,43680.0,84.0746,84.1433,83.9372,84.0746,43680.0
2020-06-10 15:15:00,97.88,97.92,97.7,97.85,28465.0,84.0832,84.1176,83.9286,84.0574,28465.0
2020-06-10 15:20:00,97.85,97.85,97.61,97.65,38657.0,84.0574,84.0574,83.8513,83.8856,38657.0
2020-06-10 15:25:00,97.65,98.11,97.56,98.08,55650.0,83.8856,84.2808,83.8083,84.255,55650.0
2020-06-10 15:30:00,98.09,98.11,97.89,97.9,46558.0,84.2636,84.2808,84.0918,84.1004,46558.0
2020-06-10 15:35:00,97.88,97.91,97.64,97.9,87379.0,84.0832,84.109,83.877,84.1004,87379.0
2020-06-10 15:40:00,97.91,97.91,97.63,97.71,97882.0,84.109,84.109,83.8684,83.9372,97882.0
2020-06-10 15:45:00,97.7,97.72,97.39,97.66,113792.0,83.9286,83.9458,83.6623,83.8942,113792.0
2020-06-10 15:50:00,97.66,97.9,97.55,97.84,133039.0,83.8942,84.1004,83.7997,84.0488,133039.0
2020-06-10 15:55:00,97.82,97.84,97.43,97.49,258679.0,84.0317,84.0488,83.6966,83.7482,258679.0
2020-06-11 09:30:00,95.85,95.92,94.15,94.2,273298.0,82.3393,82.3995,80.879,80.9219,273298.0
2020-06-11 09:35:00,94.2,94.34,93.29,93.73,179972.0,80.9219,81.0422,80.1402,80.5182,179972.0
2020-06-11 09:40:00,93.67,93.67,93.2,93.34,79984.0,80.4666,80.4666,80.0629,80.1831,79984.0
2020-06-11 09:45:00,93.31,94.31,93.24,94.27,106881.0,80.1574,81.0164,80.0972,80.9821,106881.0
2020-06-11 09:50:00,94.26,94.61,94.18,94.54,90529.0,80.9735,81.2741,80.9047,81.214,90529.0
2020-06-11 09:55:00,94.55,94.69,94.38,94.49,67404.0,81.2226,81.3429,81.0766,81.171,67404.0
2020-06-11 10:00:00,94.49,94.55,94.03,94.12,106577.0,81.171,81.2226,80.7759,80.8532,106577.0
2020-06-11 10:05:00,94.12,94.18,93.76,93.77,85491.0,80.8532,80.9047,80.5439,80.5525,85491.0
2020-06-11 10:10:00,93.75,94.12,93.62,93.86,87408.0,80.5354,80.8532,80.4237,80.6299,87408.0
2020-06-11 10:15:00,93.85,93.86,93.4,93.4,68206.0,80.6213,80.6299,80.2347,80.2347,68206.0
2020-06-11 10:20:00,93.43,93.49,93.28,93.29,68659.0,80.2605,80.312,80.1316,80.1402,68659.0
2020-06-11 10:25:00,93.29,93.29,93.07,93.07,63901.0,80.1402,80.1402,79.9512,79.9512,63901.0
2020-06-11 10:30:00,93.06,93.59,93.05,93.51,64853.0,79.9426,80.3979,79.934,80.3292,64853.0
2020-06-11 10:35:00,93.51,93.58,93.3,93.42,122768.0,80.3292,80.3893,80.1488,80.2519,122768.0
2020-06-11 10:40:00,93.41,93.49,93.3,93.4,42144.0,80.2433,80.312,80.1488,80.2347,42144.0
2020-06-11 10:45:00,93.39,93.58,93.18,93.28,46951.0,80.2261,80.3893,80.0457,80.1316,46951.0
2020-06-11 10:50:00,93.27,93.62,93.26,93.59,57233.0,80.123,80.4237,80.1144,80.3979,57233.0
2020-06-11 10:55:00,93.59,93.59,93.28,93.31,46845.0,80.3979,80.3979,80.1316,80.1574,46845.0
2020-06-11 11:00:00,93.34,93.38,93.17,93.33,41035.0,80.1831,80.2175,80.0371,80.1746,41035.0
2020-06-11 11:05:00,93.3,93.5,93.03,93.08,73735.0,80.1488,80.3206,79.9168,79.9598,73735.0
2020-06-11 11:10:00,93.07,93.16,93.0,93.01,70673.0,79.9512,80.0285,79.8911,79.8997,70673.0
2020-06-11 11:15:00,93.03,93.37,93.03,93.37,53706.0,79.9168,80.2089,79.9168,80.2089,53706.0
2020-06-11 11:20:00,93.34,93.46,93.18,93.21,40723.0,80.1831,80.2862,80.0457,80.0715,40723.0
2020-06-11 11:25:00,93.2,93.2,92.96,92.98,86390.0,80.0629,80.0629,79.8567,79.8739,86390.0
2020-06-11 11:30:00,92.95,92.98,92.7,92.73,65811.0,79.8481,79.8739,79.6334,79.6591,65811.0
2020-06-11 11:35:00,92.75,92.8,92.66,92.67,46438.0,79.6763,79.7193,79.599,79.6076,46438.0
2020-06-11 11:40:00,92.68,92.7,92.43,92.51,73807.0,79.6162,79.6334,79.4014,79.4701,73807.0
2020-06-11 11:45:00,92.51,92.62,92.32,92.46,59087.0,79.4701,79.5646,79.3069,79.4272,59087.0
2020-06-11 11:50:00,92.47,92.64,92.39,92.48,86327.0,79.4358,79.5818,79.3671,79.4444,86327.0
2020-06-11 11:55:00,92.46,92.67,92.43,92.61,48192.0,79.4272,79.6076,79.4014,79.556,48192.0
2020-06-11 12:00:00,92.6,92.71,92.41,92.63,62843.0,79.5475,79.642,79.3842,79.5732,62843.0
2020-06-11 12:05:00,92.64,92.69,92.4,92.45,46100.0,79.5818,79.6248,79.3756,79.4186,46100.0
2020-06-11 12:10:00,92.46,92.6,92.35,92.37,57513.0,79.4272,79.5475,79.3327,79.3499,57513.0
2020-06-11 12:15:00,92.37,92.38,92.11,92.14,83447.0,79.3499,79.3585,79.1265,79.1523,83447.0
2020-06-11 12:20:00,92.15,92.29,91.92,92.02,127971.0,79.1609,79.2812,78.9633,79.0492,127971.0
2020-06-11 12:25:00,92.01,92.03,91.64,91.92,101398.0,79.0406,79.0578,78.7228,78.9633,101398.0
2020-06-11 12:30:00,91.93,92.43,91.93,92.33,54493.0,78.9719,79.4014,78.9719,79.3155,54493.0
2020-06-11 12:35:00,92.28,92.38,92.08,92.08,44613.0,79.2726,79.3585,79.1008,79.1008,44613.0
2020-06-11 12:40:00,92.08,92.14,91.9,92.03,39266.0,79.1008,79.1523,78.9461,79.0578,39266.0
2020-06-11 12:45:00,92.06,92.2,91.83,91.84,66548.0,79.0836,79.2038,78.886,78.8946,66548.0
2020-06-11 12:50:00,91.84,91.85,91.41,91.41,99985.0,78.8946,78.9032,78.5252,78.5252,99985.0
2020-06-11 12:55:00,91.46,91.71,91.4,91.51,71593.0,78.5681,78.7829,78.5166,78.6111,71593.0
2020-06-11 13:00:00,91.52,91.82,91.48,91.73,66601.0,78.6197,78.8774,78.5853,78.8001,66601.0
2020-06-11 13:05:00,91.74,92.2,91.68,91.99,135892.0,78.8087,79.2038,78.7571,79.0234,135892.0
2020-06-11 13:10:00,91.99,92.06,91.81,91.94,191758.0,79.0234,79.0836,78.8688,78.9805,191758.0
2020-06-11 13:15:00,91.94,92.02,91.82,91.84,50002.0,78.9805,79.0492,78.8774,78.8946,50002.0
2020-06-11 13:20:00,91.84,91.9,91.75,91.79,38679.0,78.8946,78.9461,78.8173,78.8516,38679.0
2020-06-11 13:25:00,91.79,91.84,91.52,91.57,60398.0,78.8516,78.8946,78.6197,78.6626,60398.0
2020-06-11 13:30:00,91.54,91.73,91.5,91.7,53939.0,78.6369,78.8001,78.6025,78.7743,53939.0
2020-06-11 13:35:00,91.72,91.73,91.52,91.57,40381.0,78.7915,78.8001,78.6197,78.6626,40381.0
2020-06-11 13:40:00,91.6,91.7,91.38,91.4,136650.0,78.6884,78.7743,78.4994,78.5166,136650.0
2020-06-11 13:45:00,91.4,91.6,91.36,91.56,47043.0,78.5166,78.6884,78.4822,78.6541,47043.0
2020-06-11 13:50:00,91.56,91.83,91.54,91.83,35870.0,78.6541,78.886,78.6369,78.886,35870.0
2020-06-11 13:55:00,91.81,92.02,91.68,91.99,54786.0,78.8688,79.0492,78.7571,79.0234,54786.0
2020-06-11 14:00:00,91.98,92.0,91.5,91.53,79955.0,79.0148,79.032,78.6025,78.6283,79955.0
2020-06-11 14:05:00,91.5,91.75,91.5,91.55,63370.0,78.6025,78.8173,78.6025,78.6455,63370.0
2020-06-11 14:10:00,91.54,91.58,91.34,91.47,63180.0,78.6369,78.6712,78.4651,78.5767,63180.0
2020-06-11 14:15:00,91.48,91.68,91.46,91.63,99132.0,78.5853,78.7571,78.5681,78.7142,99132.0
2020-06-11 14:20:00,91.63,91.71,91.44,91.7,67899.0,78.7142,78.7829,78.551,78.7743,67899.0
2020-06-11 14:25:00,91.69,92.01,91.66,91.98,75719.0,78.7657,79.0406,78.74,79.0148,75719.0
2020-06-11 14:30:00,91.98,92.0,91.5,91.57,88539.0,79.0148,79.032,78.6025,78.6626,88539.0
2020-06-11 14:35:00,91.58,91.58,91.4,91.49,48635.0,78.6712,78.6712,78.5166,78.5939,48635.0
2020-06-11 14:40:00,91.48,91.56,91.33,91.46,41955.0,78.5853,78.6541,78.4565,78.5681,41955.0
2020-06-11 14:45:00,91.44,91.61,91.33,91.34,61019.0,78.551,78.697,78.4565,78.4651,61019.0
2020-06-11 14:50:00,91.33,91.4,91.01,91.06,66797.0,78.4565,78.5166,78.1816,78.2245,66797.0
2020-06-11 14:55:00,91.04,91.21,90.93,91.11,62343.0,78.2073,78.3534,78.1129,78.2675,62343.0
2020-06-11 15:00:00,91.09,91.27,90.96,91.24,42983.0,78.2503,78.4049,78.1386,78.3792,42983.0
2020-06-11 15:05:00,91.27,91.39,91.09,91.33,65753.0,78.4049,78.508,78.2503,78.4565,65753.0
2020-06-11 15:10:00,91.32,91.43,91.12,91.15,35222.0,78.4479,78.5424,78.2761,78.3018,35222.0
2020-06-11 15:15:00,91.13,91.36,90.98,91.32,56303.0,78.2847,78.4822,78.1558,78.4479,56303.0
2020-06-11 15:20:00,91.29,91.36,90.92,90.92,59509.0,78.4221,78.4822,78.1043,78.1043,59509.0
2020-06-11 15:25:00,90.93,91.18,90.87,91.07,68278.0,78.1129,78.3276,78.0613,78.2331,68278.0
2020-06-11 15:30:00,91.04,91.2,90.8,91.12,66549.0,78.2073,78.3448,78.0012,78.2761,66549.0
2020-06-11 15:35:00,91.1,91.23,90.92,91.01,83207.0,78.2589,78.3706,78.1043,78.1816,83207.0
2020-06-11 15:40:00,91.0,91.62,90.97,91.44,116612.0,78.173,78.7056,78.1472,78.551,116612.0
2020-06-11 15:45:00,91.44,91.51,91.14,91.33,136107.0,78.551,78.6111,78.2933,78.4565,136107.0
2020-06-11 15:50:00,91.31,91.33,90.94,91.01,231410.0,78.4393,78.4565,78.1214,78.1816,231410.0
2020-06-11 15:55:00,91.03,91.15,90.79,90.88,304598.0,78.1988,78.3018,77.9926,78.0699,304598.0
2020-06-12 09:30:00,93.85,95.3,93.35,93.59,394898.0,80.6213,81.8669,80.1917,80.3979,394898.0
2020-06-12 09:35:00,93.58,93.88,93.37,93.82,59227.0,80.3893,80.647,80.2089,80.5955,59227.0
2020-06-12 09:40:00,93.76,94.24,93.65,93.92,79037.0,80.5439,80.9563,80.4495,80.6814,79037.0
2020-06-12 09:45:00,93.96,94.14,93.5,93.5,62835.0,80.7158,80.8704,80.3206,80.3206,62835.0
2020-06-12 09:50:00,93.47,93.73,93.3,93.37,58210.0,80.2948,80.5182,80.1488,80.2089,58210.0
2020-06-12 09:55:00,93.35,93.5,93.2,93.28,48288.0,80.1917,80.3206,80.0629,80.1316,48288.0
2020-06-12 10:00:00,93.28,93.9,93.27,93.75,80789.0,80.1316,80.6642,80.123,80.5354,80789.0
2020-06-12 10:05:00,93.73,94.06,93.68,93.85,59044.0,80.5182,80.8017,80.4752,80.6213,59044.0
2020-06-12 10:10:00,93.87,93.97,93.52,93.56,76110.0,80.6384,80.7243,80.3378,80.3721,76110.0
2020-06-12 10:15:00,93.55,93.89,93.53,93.81,47568.0,80.3635,80.6556,80.3464,80.5869,47568.0
2020-06-12 10:20:00,93.8,94.03,93.76,93.9,73030.0,80.5783,80.7759,80.5439,80.6642,73030.0
2020-06-12 10:25:00,93.88,93.98,93.6,93.61,72957.0,80.647,80.7329,80.4065,80.4151,72957.0
2020-06-12 10:30:00,93.61,93.72,93.46,93.61,61299.0,80.4151,80.5096,80.2862,80.4151,61299.0
2020-06-12 10:35:00,93.62,93.64,92.8,92.8,100976.0,80.4237,80.4409,79.7193,79.7193,100976.0
2020-06-12 10:40:00,92.8,93.05,92.79,92.95,70985.0,79.7193,79.934,79.7107,79.8481,70985.0
2020-06-12 10:45:00,92.9,93.11,92.84,92.93,73929.0,79.8052,79.9856,79.7536,79.8309,73929.0
2020-06-12 10:50:00,92.92,92.95,92.62,92.75,116336.0,79.8223,79.8481,79.5646,79.6763,116336.0
2020-06-12 10:55:00,92.77,92.78,92.36,92.37,201282.0,79.6935,79.7021,79.3413,79.3499,201282.0
2020-06-12 11:00:00,92.38,92.65,92.26,92.26,171431.0,79.3585,79.5904,79.2554,79.2554,171431.0
2020-06-12 11:05:00,92.27,92.62,92.11,92.61,77836.0,79.264,79.5646,79.1265,79.556,77836.0
2020-06-12 11:10:00,92.63,92.63,92.07,92.07,49150.0,79.5732,79.5732,79.0922,79.0922,49150.0
2020-06-12 11:15:00,92.1,92.26,91.94,91.95,49440.0,79.1179,79.2554,78.9805,78.9891,49440.0
2020-06-12 11:20:00,91.95,92.19,91.76,91.84,67460.0,78.9891,79.1952,78.8259,78.8946,67460.0
2020-06-12 11:25:00,91.95,92.55,91.87,92.38,62834.0,78.9891,79.5045,78.9204,79.3585,62834.0
2020-06-12 11:30:00,92.41,92.92,92.37,92.9,49661.0,79.3842,79.8223,79.3499,79.8052,49661.0
2020-06-12 11:35:00,92.87,93.44,92.87,93.3,51586.0,79.7794,80.2691,79.7794,80.1488,51586.0
2020-06-12 11:40:00,93.28,93.34,92.96,92.98,40810.0,80.1316,80.1831,79.8567,79.8739,40810.0
2020-06-12 11:45:00,92.99,93.35,92.95,93.15,38476.0,79.8825,80.1917,79.8481,80.0199,38476.0
2020-06-12 11:50:00,93.16,93.2,92.81,93.2,35470.0,80.0285,80.0629,79.7279,80.0629,35470.0
2020-06-12 11:55:00,93.2,93.5,93.07,93.48,27757.0,80.0629,80.3206,79.9512,80.3034,27757.0
2020-06-12 12:00:00,93.47,93.49,93.28,93.46,21279.0,80.2948,80.312,80.1316,80.2862,21279.0
2020-06-12 12:05:00,93.55,93.61,93.3,93.3,40322.0,80.3635,80.4151,80.1488,80.1488,40322.0
2020-06-12 12:10:00,93.3,93.51,93.17,93.47,51559.0,80.1488,80.3292,80.0371,80.2948,51559.0
2020-06-12 12:15:00,93.47,93.6,93.31,93.52,25364.0,80.2948,80.4065,80.1574,80.3378,25364.0
2020-06-12 12:20:00,93.49,93.63,93.15,93.19,22804.0,80.312,80.4323,80.0199,80.0543,22804.0
2020-06-12 12:25:00,93.18,93.37,93.09,93.23,29458.0,80.0457,80.2089,79.9684,80.0887,29458.0
2020-06-12 12:30:00,93.23,93.25,92.97,93.02,42460.0,80.0887,80.1058,79.8653,79.9083,42460.0
2020-06-12 12:35:00,93.02,93.16,92.97,93.09,44079.0,79.9083,80.0285,79.8653,79.9684,44079.0
2020-06-12 12:40:00,93.07,93.32,92.9,92.93,67283.0,79.9512,80.166,79.8052,79.8309,67283.0
2020-06-12 12:45:00,92.96,93.01,92.6,92.91,45476.0,79.8567,79.8997,79.5475,79.8138,45476.0
2020-06-12 12:50:00,92.91,93.24,92.91,93.23,17828.0,79.8138,80.0972,79.8138,80.0887,17828.0
2020-06-12 12:55:00,93.23,93.26,93.08,93.11,31582.0,80.0887,80.1144,79.9598,79.9856,31582.0
2020-06-12 13:00:00,93.18,93.21,92.77,92.77,34451.0,80.0457,80.0715,79.6935,79.6935,34451.0
2020-06-12 13:05:00,92.78,92.97,92.71,92.93,30927.0,79.7021,79.8653,79.642,79.8309,30927.0
2020-06-12 13:10:00,92.9,92.93,92.79,92.82,25585.0,79.8052,79.8309,79.7107,79.7364,25585.0
2020-06-12 13:15:00,92.82,92.85,92.51,92.74,32620.0,79.7364,79.7622,79.4701,79.6677,32620.0
2020-06-12 13:20:00,92.74,92.87,92.48,92.51,26242.0,79.6677,79.7794,79.4444,79.4701,26242.0
2020-06-12 13:25:00,92.51,92.78,92.45,92.55,28402.0,79.4701,79.7021,79.4186,79.5045,28402.0
2020-06-12 13:30:00,92.58,92.63,92.22,92.26,34426.0,79.5303,79.5732,79.221,79.2554,34426.0
2020-06-12 13:35:00,92.28,92.46,92.13,92.25,32907.0,79.2726,79.4272,79.1437,79.2468,32907.0
2020-06-12 13:40:00,92.24,92.56,92.14,92.29,27428.0,79.2382,79.5131,79.1523,79.2812,27428.0
2020-06-12 13:45:00,92.29,92.32,91.94,92.03,39917.0,79.2812,79.3069,78.9805,79.0578,39917.0
2020-06-12 13:50:00,92.04,92.09,91.84,92.04,42140.0,79.0664,79.1093,78.8946,79.0664,42140.0
2020-06-12 13:55:00,92.04,92.31,91.82,91.86,36449.0,79.0664,79.2983,78.8774,78.9118,36449.0
2020-06-12 14:00:00,91.91,92.27,91.75,92.13,87935.0,78.9547,79.264,78.8173,79.1437,87935.0
2020-06-12 14:05:00,92.14,92.15,91.85,91.99,37534.0,79.1523,79.1609,78.9032,79.0234,37534.0
2020-06-12 14:10:00,92.08,92.64,92.08,92.43,40290.0,79.1008,79.5818,79.1008,79.4014,40290.0
2020-06-12 14:15:00,92.49,92.65,92.35,92.41,28996.0,79.453,79.5904,79.3327,79.3842,28996.0
2020-06-12 14:20:00,92.42,92.51,92.18,92.19,102514.0,79.3928,79.4701,79.1867,79.1952,102514.0
2020-06-12 14:25:00,92.21,92.68,92.21,92.67,48581.0,79.2124,79.6162,79.2124,79.6076,48581.0
2020-06-12 14:30:00,92.62,93.12,92.62,92.92,58813.0,79.5646,79.9942,79.5646,79.8223,58813.0
2020-06-12 14:35:00,92.95,92.99,92.55,92.67,40824.0,79.8481,79.8825,79.5045,79.6076,40824.0
2020-06-12 14:40:00,92.66,92.77,92.4,92.56,47098.0,79.599,79.6935,79.3756,79.5131,47098.0
2020-06-12 14:45:00,92.64,92.76,92.53,92.6,47644.0,79.5818,79.6849,79.4873,79.5475,47644.0
2020-06-12 14:50:00,92.62,92.74,92.41,92.74,74108.0,79.5646,79.6677,79.3842,79.6677,74108.0
2020-06-12 14:55:00,92.74,92.79,92.48,92.73,41373.0,79.6677,79.7107,79.4444,79.6591,41373.0
2020-06-12 15:00:00,92.77,93.03,92.75,92.87,58855.0,79.6935,79.9168,79.6763,79.7794,58855.0
2020-06-12 15:05:00,92.87,93.2,92.77,92.99,34161.0,79.7794,80.0629,79.6935,79.8825,34161.0
2020-06-12 15:10:00,92.99,93.4,92.96,93.36,60178.0,79.8825,80.2347,79.8567,80.2003,60178.0
2020-06-12 15:15:00,93.36,93.39,92.8,93.09,95650.0,80.2003,80.2261,79.7193,79.9684,95650.0
2020-06-12 15:20:00,93.09,93.11,92.61,92.68,58377.0,79.9684,79.9856,79.556,79.6162,58377.0
2020-06-12 15:25:00,92.68,92.87,92.52,92.72,57034.0,79.6162,79.7794,79.4787,79.6505,57034.0
2020-06-12 15:30:00,92.75,92.84,92.48,92.78,48721.0,79.6763,79.7536,79.4444,79.7021,48721.0
2020-06-12 15:35:00,92.77,93.01,92.52,92.64,77788.0,79.6935,79.8997,79.4787,79.5818,77788.0
2020-06-12 15:40:00,92.69,92.81,92.54,92.8,59988.0,79.6248,79.7279,79.4959,79.7193,59988.0
2020-06-12 15:45:00,92.8,93.15,92.79,93.13,84583.0,79.7193,80.0199,79.7107,80.0027,84583.0
2020-06-12 15:50:00,93.13,93.44,92.91,93.09,197457.0,80.0027,80.2691,79.8138,79.9684,197457.0
2020-06-12 15:55:00,93.11,93.37,93.06,93.2,276308.0,79.9856,80.2089,79.9426,80.0629,276308.0
2020-06-15 09:30:00,91.37,91.98,91.14,91.6,274485.0,78.4908,79.0148,78.2933,78.6884,274485.0
2020-06-15 09:35:00,91.57,92.18,91.54,91.89,91696.0,78.6626,79.1867,78.6369,78.9375,91696.0
2020-06-15 09:40:00,91.84,92.21,91.8,92.0,67652.0,78.8946,79.2124,78.8602,79.032,67652.0
2020-06-15 09:45:00,92.02,92.14,91.82,92.05,96739.0,79.0492,79.1523,78.8774,79.075,96739.0
2020-06-15 09:50:00,92.05,92.15,91.74,92.03,142579.0,79.075,79.1609,78.8087,79.0578,142579.0
2020-06-15 09:55:00,92.04,92.12,91.86,91.92,67951.0,79.0664,79.1351,78.9118,78.9633,67951.0
2020-06-15 10:00:00,91.96,92.08,91.76,91.91,48555.0,78.9977,79.1008,78.8259,78.9547,48555.0
2020-06-15 10:05:00,91.86,92.18,91.86,92.09,32612.0,78.9118,79.1867,78.9118,79.1093,32612.0
2020-06-15 10:10:00,92.08,92.2,91.94,92.0,35380.0,79.1008,79.2038,78.9805,79.032,35380.0
2020-06-15 10:15:00,92.0,92.11,91.97,92.09,22931.0,79.032,79.1265,79.0063,79.1093,22931.0
2020-06-15 10:20:00,92.0,92.09,91.5,91.54,38385.0,79.032,79.1093,78.6025,78.6369,38385.0
2020-06-15 10:25:00,91.54,91.72,91.21,91.21,73477.0,78.6369,78.7915,78.3534,78.3534,73477.0
2020-06-15 10:30:00,91.18,91.31,90.98,91.23,119748.0,78.3276,78.4393,78.1558,78.3706,119748.0
2020-06-15 10:35:00,91.21,91.28,90.85,90.89,57278.0,78.3534,78.4135,78.0441,78.0785,57278.0
2020-06-15 10:40:00,90.91,90.91,90.68,90.72,55115.0,78.0957,78.0957,77.8981,77.9325,55115.0
2020-06-15 10:45:00,90.73,91.2,90.72,91.11,70133.0,77.941,78.3448,77.9325,78.2675,70133.0
2020-06-15 10:50:00,91.1,91.58,91.08,91.41,67307.0,78.2589,78.6712,78.2417,78.5252,67307.0
2020-06-15 10:55:00,91.4,91.68,91.3,91.59,63183.0,78.5166,78.7571,78.4307,78.6798,63183.0
2020-06-15 11:00:00,91.62,91.99,91.51,91.92,64681.0,78.7056,79.0234,78.6111,78.9633,64681.0
2020-06-15 11:05:00,91.91,92.1,91.86,92.09,71370.0,78.9547,79.1179,78.9118,79.1093,71370.0
2020-06-15 11:10:00,92.1,92.1,91.92,92.03,44911.0,79.1179,79.1179,78.9633,79.0578,44911.0
2020-06-15 11:15:00,92.04,92.1,91.87,92.05,48385.0,79.0664,79.1179,78.9204,79.075,48385.0
2020-06-15 11:20:00,92.05,92.2,91.92,92.18,43811.0,79.075,79.2038,78.9633,79.1867,43811.0
2020-06-15 11:25:00,92.17,92.22,91.78,91.87,43630.0,79.1781,79.221,78.843,78.9204,43630.0
2020-06-15 11:30:00,91.87,91.98,91.61,91.65,30000.0,78.9204,79.0148,78.697,78.7314,30000.0
2020-06-15 11:35:00,91.65,92.0,91.64,91.86,33782.0,78.7314,79.032,78.7228,78.9118,33782.0
2020-06-15 11:40:00,91.87,92.02,91.64,91.71,29773.0,78.9204,79.0492,78.7228,78.7829,29773.0
2020-06-15 11:45:00,91.73,91.94,91.7,91.94,43841.0,78.8001,78.9805,78.7743,78.9805,43841.0
2020-06-15 11:50:00,91.94,92.11,91.71,91.76,34719.0,78.9805,79.1265,78.7829,78.8259,34719.0
2020-06-15 11:55:00,91.77,91.89,91.72,91.81,33413.0,78.8344,78.9375,78.7915,78.8688,33413.0
2020-06-15 12:00:00,91.8,92.26,91.74,92.13,30374.0,78.8602,79.2554,78.8087,79.1437,30374.0
2020-06-15 12:05:00,92.13,92.29,92.08,92.16,20998.0,79.1437,79.2812,79.1008,79.1695,20998.0
2020-06-15 12:10:00,92.13,92.21,92.02,92.07,16044.0,79.1437,79.2124,79.0492,79.0922,16044.0
2020-06-15 12:15:00,92.08,92.24,91.99,92.21,20922.0,79.1008,79.2382,79.0234,79.2124,20922.0
2020-06-15 12:20:00,92.2,92.28,92.15,92.28,16576.0,79.2038,79.2726,79.1609,79.2726,16576.0
2020-06-15 12:25:00,92.26,92.41,92.22,92.33,27129.0,79.2554,79.3842,79.221,79.3155,27129.0
2020-06-15 12:30:00,92.33,92.35,92.18,92.22,33035.0,79.3155,79.3327,79.1867,79.221,33035.0
2020-06-15 12:35:00,92.24,92.48,92.24,92.45,16412.0,79.2382,79.4444,79.2382,79.4186,16412.0
2020-06-15 12:40:00,92.45,92.57,92.43,92.53,19923.0,79.4186,79.5217,79.4014,79.4873,19923.0
2020-06-15 12:45:00,92.53,92.64,92.46,92.6,30032.0,79.4873,79.5818,79.4272,79.5475,30032.0
2020-06-15 12:50:00,92.59,92.69,92.52,92.64,22006.0,79.5389,79.6248,79.4787,79.5818,22006.0
2020-06-15 12:55:00,92.59,92.82,92.58,92.82,21410.0,79.5389,79.7364,79.5303,79.7364,21410.0
2020-06-15 13:00:00,92.8,92.82,92.67,92.77,15799.0,79.7193,79.7364,79.6076,79.6935,15799.0
2020-06-15 13:05:00,92.75,92.98,92.7,92.97,22293.0,79.6763,79.8739,79.6334,79.8653,22293.0
2020-06-15 13:10:00,92.99,93.07,92.9,92.96,36964.0,79.8825,79.9512,79.8052,79.8567,36964.0
2020-06-15 13:15:00,92.96,93.08,92.91,92.97,25569.0,79.8567,79.9598,79.8138,79.8653,25569.0
2020-06-15 13:20:00,92.92,93.07,92.9,92.94,26746.0,79.8223,79.9512,79.8052,79.8395,26746.0
2020-06-15 13:25:00,92.93,92.96,92.77,92.81,20486.0,79.8309,79.8567,79.6935,79.7279,20486.0
2020-06-15 13:30:00,92.77,92.79,92.64,92.75,21858.0,79.6935,79.7107,79.5818,79.6763,21858.0
2020-06-15 13:35:00,92.77,92.97,92.76,92.94,19417.0,79.6935,79.8653,79.6849,79.8395,19417.0
2020-06-15 13:40:00,92.93,92.95,92.58,92.62,19970.0,79.8309,79.8481,79.5303,79.5646,19970.0
2020-06-15 13:45:00,92.64,92.65,92.43,92.43,22703.0,79.5818,79.5904,79.4014,79.4014,22703.0
2020-06-15 13:50:00,92.46,92.67,92.38,92.58,25553.0,79.4272,79.6076,79.3585,79.5303,25553.0
2020-06-15 13:55:00,92.53,92.72,92.53,92.57,22937.0,79.4873,79.6505,79.4873,79.5217,22937.0
2020-06-15 14:00:00,92.56,93.52,92.56,93.43,39218.0,79.5131,80.3378,79.5131,80.2605,39218.0
2020-06-15 14:05:00,93.43,93.65,93.39,93.53,32232.0,80.2605,80.4495,80.2261,80.3464,32232.0
2020-06-15 14:10:00,93.48,93.64,93.34,93.58,26194.0,80.3034,80.4409,80.1831,80.3893,26194.0
2020-06-15 14:15:00,93.64,93.93,93.61,93.84,27305.0,80.4409,80.69,80.4151,80.6127,27305.0
2020-06-15 14:20:00,93.84,93.89,93.63,93.85,19688.0,80.6127,80.6556,80.4323,80.6213,19688.0
2020-06-15 14:25:00,93.81,93.98,93.74,93.9,54072.0,80.5869,80.7329,80.5268,80.6642,54072.0
2020-06-15 14:30:00,93.92,94.0,93.52,93.56,34382.0,80.6814,80.7501,80.3378,80.3721,34382.0
2020-06-15 14:35:00,93.59,93.83,93.59,93.8,28626.0,80.3979,80.6041,80.3979,80.5783,28626.0
2020-06-15 14:40:00,93.81,93.87,93.55,93.64,16859.0,80.5869,80.6384,80.3635,80.4409,16859.0
2020-06-15 14:45:00,93.61,93.75,93.54,93.66,22915.0,80.4151,80.5354,80.355,80.458,22915.0
2020-06-15 14:50:00,93.71,93.74,93.38,93.48,28192.0,80.501,80.5268,80.2175,80.3034,28192.0
2020-06-15 14:55:00,93.45,93.6,93.4,93.46,23415.0,80.2776,80.4065,80.2347,80.2862,23415.0
2020-06-15 15:00:00,93.41,93.89,93.41,93.77,24692.0,80.2433,80.6556,80.2433,80.5525,24692.0
2020-06-15 15:05:00,93.75,93.77,93.58,93.65,37404.0,80.5354,80.5525,80.3893,80.4495,37404.0
2020-06-15 15:10:00,93.65,93.81,93.64,93.71,30309.0,80.4495,80.5869,80.4409,80.501,30309.0
2020-06-15 15:15:00,93.73,93.84,93.67,93.75,38892.0,80.5182,80.6127,80.4666,80.5354,38892.0
2020-06-15 15:20:00,93.75,93.82,93.52,93.78,43821.0,80.5354,80.5955,80.3378,80.5611,43821.0
2020-06-15 15:25:00,93.77,93.88,93.48,93.51,50468.0,80.5525,80.647,80.3034,80.3292,50468.0
2020-06-15 15:30:00,93.52,93.58,93.19,93.29,62453.0,80.3378,80.3893,80.0543,80.1402,62453.0
2020-06-15 15:35:00,93.3,93.31,92.94,93.15,60516.0,80.1488,80.1574,79.8395,80.0199,60516.0
2020-06-15 15:40:00,93.15,93.27,93.04,93.13,66591.0,80.0199,80.123,79.9254,80.0027,66591.0
2020-06-15 15:45:00,93.12,93.22,92.94,93.03,138216.0,79.9942,80.0801,79.8395,79.9168,138216.0
2020-06-15 15:50:00,92.98,93.37,92.8,93.29,83680.0,79.8739,80.2089,79.7193,80.1402,83680.0
2020-06-15 15:55:00,93.3,93.67,93.18,93.64,249745.0,80.1488,80.4666,80.0457,80.4409,249745.0
2020-06-16 09:30:00,96.5,96.52,96.01,96.16,165644.0,82.8977,82.9149,82.4768,82.6057,165644.0
2020-06-16 09:35:00,96.19,96.33,95.82,95.88,92476.0,82.6314,82.7517,82.3136,82.3651,92476.0
2020-06-16 09:40:00,95.9,95.99,95.55,95.59,66441.0,82.3823,82.4596,82.0816,82.116,66441.0
2020-06-16 09:45:00,95.63,96.07,95.63,95.67,39497.0,82.1504,82.5283,82.1504,82.1847,39497.0
2020-06-16 09:50:00,95.67,96.1,95.66,95.94,106798.0,82.1847,82.5541,82.1761,82.4167,106798.0
2020-06-16 09:55:00,95.94,96.1,95.92,95.98,43761.0,82.4167,82.5541,82.3995,82.451,43761.0
2020-06-16 10:00:00,95.95,96.25,95.8,96.13,141596.0,82.4253,82.683,82.2964,82.5799,141596.0
2020-06-16 10:05:00,96.09,96.25,96.08,96.17,81448.0,82.5455,82.683,82.5369,82.6142,81448.0
2020-06-16 10:10:00,96.13,96.26,96.02,96.23,32492.0,82.5799,82.6916,82.4854,82.6658,32492.0
2020-06-16 10:15:00,96.23,96.29,96.12,96.24,88581.0,82.6658,82.7173,82.5713,82.6744,88581.0
2020-06-16 10:20:00,96.25,96.55,96.1,96.54,54912.0,82.683,82.9407,82.5541,82.9321,54912.0
2020-06-16 10:25:00,96.53,96.88,96.5,96.82,51051.0,82.9235,83.2242,82.8977,83.1726,51051.0
2020-06-16 10:30:00,96.83,96.9,96.67,96.7,40726.0,83.1812,83.2413,83.0438,83.0695,40726.0
2020-06-16 10:35:00,96.7,96.74,96.16,96.51,46505.0,83.0695,83.1039,82.6057,82.9063,46505.0
2020-06-16 10:40:00,96.44,96.47,96.17,96.31,42720.0,82.8462,82.872,82.6142,82.7345,42720.0
2020-06-16 10:45:00,96.28,96.49,96.05,96.48,47384.0,82.7087,82.8891,82.5112,82.8805,47384.0
2020-06-16 10:50:00,96.44,96.46,95.69,95.91,54924.0,82.8462,82.8634,82.2019,82.3909,54924.0
2020-06-16 10:55:00,95.9,96.0,95.11,95.25,37998.0,82.3823,82.4682,81.7037,81.8239,37998.0
2020-06-16 11:00:00,95.26,95.44,94.63,95.25,96181.0,81.8325,81.9871,81.2913,81.8239,96181.0
2020-06-16 11:05:00,95.32,95.7,95.27,95.58,40798.0,81.8841,82.2105,81.8411,82.1074,40798.0
2020-06-16 11:10:00,95.55,95.6,95.28,95.52,36514.0,82.0816,82.1246,81.8497,82.0559,36514.0
2020-06-16 11:15:00,95.51,96.01,95.48,95.8,35312.0,82.0473,82.4768,82.0215,82.2964,35312.0
2020-06-16 11:20:00,95.78,96.17,95.71,96.14,28462.0,82.2792,82.6142,82.2191,82.5885,28462.0
2020-06-16 11:25:00,96.15,96.16,95.94,96.03,44173.0,82.5971,82.6057,82.4167,82.494,44173.0
2020-06-16 11:30:00,96.03,96.34,95.84,96.16,28471.0,82.494,82.7603,82.3308,82.6057,28471.0
2020-06-16 11:35:00,96.22,96.23,95.88,96.02,36168.0,82.6572,82.6658,82.3651,82.4854,36168.0
2020-06-16 11:40:00,96.03,96.15,95.93,96.09,22097.0,82.494,82.5971,82.4081,82.5455,22097.0
2020-06-16 11:45:00,96.11,96.33,96.01,96.25,34061.0,82.5627,82.7517,82.4768,82.683,34061.0
2020-06-16 11:50:00,96.25,96.35,96.04,96.09,48074.0,82.683,82.7689,82.5026,82.5455,48074.0
2020-06-16 11:55:00,96.09,96.13,95.84,95.98,27874.0,82.5455,82.5799,82.3308,82.451,27874.0
2020-06-16 12:00:00,96.03,96.11,95.68,95.77,39060.0,82.494,82.5627,82.1933,82.2706,39060.0
2020-06-16 12:05:00,95.77,95.82,95.56,95.7,20967.0,82.2706,82.3136,82.0902,82.2105,20967.0
2020-06-16 12:10:00,95.73,95.99,95.64,95.96,26360.0,82.2363,82.4596,82.1589,82.4338,26360.0
2020-06-16 12:15:00,95.95,95.99,95.71,95.88,20540.0,82.4253,82.4596,82.2191,82.3651,20540.0
2020-06-16 12:20:00,95.9,96.04,95.88,95.98,29540.0,82.3823,82.5026,82.3651,82.451,29540.0
2020-06-16 12:25:00,96.0,96.16,95.98,96.06,24698.0,82.4682,82.6057,82.451,82.5197,24698.0
2020-06-16 12:30:00,96.05,96.35,96.03,96.27,26583.0,82.5112,82.7689,82.494,82.7001,26583.0
2020-06-16 12:35:00,96.27,96.41,96.22,96.3,67043.0,82.7001,82.8204,82.6572,82.7259,67043.0
2020-06-16 12:40:00,96.31,96.48,96.17,96.48,34857.0,82.7345,82.8805,82.6142,82.8805,34857.0
2020-06-16 12:45:00,96.5,96.51,96.22,96.22,24175.0,82.8977,82.9063,82.6572,82.6572,24175.0
2020-06-16 12:50:00,96.24,96.38,96.17,96.22,23237.0,82.6744,82.7946,82.6142,82.6572,23237.0
2020-06-16 12:55:00,96.23,96.23,96.07,96.19,59691.0,82.6658,82.6658,82.5283,82.6314,59691.0
2020-06-16 13:00:00,96.16,96.5,96.15,96.34,64442.0,82.6057,82.8977,82.5971,82.7603,64442.0
2020-06-16 13:05:00,96.28,96.44,96.23,96.44,57585.0,82.7087,82.8462,82.6658,82.8462,57585.0
2020-06-16 13:10:00,96.5,96.54,96.34,96.48,72568.0,82.8977,82.9321,82.7603,82.8805,72568.0
2020-06-16 13:15:00,96.51,96.52,96.42,96.48,31778.0,82.9063,82.9149,82.829,82.8805,31778.0
2020-06-16 13:20:00,96.48,96.48,96.26,96.38,23496.0,82.8805,82.8805,82.6916,82.7946,23496.0
2020-06-16 13:25:00,96.37,96.53,96.31,96.41,18376.0,82.7861,82.9235,82.7345,82.8204,18376.0
2020-06-16 13:30:00,96.4,96.41,96.14,96.19,43035.0,82.8118,82.8204,82.5885,82.6314,43035.0
2020-06-16 13:35:00,96.19,96.19,95.94,96.04,35088.0,82.6314,82.6314,82.4167,82.5026,35088.0
2020-06-16 13:40:00,96.03,96.26,96.03,96.13,20838.0,82.494,82.6916,82.494,82.5799,20838.0
2020-06-16 13:45:00,96.14,96.15,96.0,96.01,20234.0,82.5885,82.5971,82.4682,82.4768,20234.0
2020-06-16 13:50:00,96.01,96.08,95.72,95.73,39946.0,82.4768,82.5369,82.2277,82.2363,39946.0
2020-06-16 13:55:00,95.71,95.97,95.65,95.92,28679.0,82.2191,82.4424,82.1675,82.3995,28679.0
2020-06-16 14:00:00,95.94,96.16,95.92,96.1,22727.0,82.4167,82.6057,82.3995,82.5541,22727.0
2020-06-16 14:05:00,96.1,96.24,96.07,96.2,13479.0,82.5541,82.6744,82.5283,82.64,13479.0
2020-06-16 14:10:00,96.22,96.42,96.19,96.39,28702.0,82.6572,82.829,82.6314,82.8032,28702.0
2020-06-16 14:15:00,96.34,96.57,96.33,96.5,29505.0,82.7603,82.9579,82.7517,82.8977,29505.0
2020-06-16 14:20:00,96.51,96.55,95.84,96.23,39374.0,82.9063,82.9407,82.3308,82.6658,39374.0
2020-06-16 14:25:00,96.2,96.36,96.12,96.25,24247.0,82.64,82.7775,82.5713,82.683,24247.0
2020-06-16 14:30:00,96.26,96.46,96.25,96.25,48172.0,82.6916,82.8634,82.683,82.683,48172.0
2020-06-16 14:35:00,96.28,96.36,96.19,96.29,47036.0,82.7087,82.7775,82.6314,82.7173,47036.0
2020-06-16 14:40:00,96.29,96.29,96.05,96.12,30609.0,82.7173,82.7173,82.5112,82.5713,30609.0
2020-06-16 14:45:00,96.13,96.15,95.97,96.02,68261.0,82.5799,82.5971,82.4424,82.4854,68261.0
2020-06-16 14:50:00,96.03,96.09,95.77,95.97,52354.0,82.494,82.5455,82.2706,82.4424,52354.0
2020-06-16 14:55:00,95.99,96.05,95.84,95.98,44860.0,82.4596,82.5112,82.3308,82.451,44860.0
2020-06-16 15:00:00,95.97,96.01,95.79,95.87,39044.0,82.4424,82.4768,82.2878,82.3565,39044.0
2020-06-16 15:05:00,95.88,95.9,95.34,95.37,48331.0,82.3651,82.3823,81.9012,81.927,48331.0
2020-06-16 15:10:00,95.38,95.66,95.28,95.63,64393.0,81.9356,82.1761,81.8497,82.1504,64393.0
2020-06-16 15:15:00,95.62,95.62,95.07,95.14,62658.0,82.1418,82.1418,81.6693,81.7294,62658.0
2020-06-16 15:20:00,95.15,95.44,95.13,95.37,50216.0,81.738,81.9871,81.7208,81.927,50216.0
2020-06-16 15:25:00,95.38,95.6,95.35,95.58,61423.0,81.9356,82.1246,81.9098,82.1074,61423.0
2020-06-16 15:30:00,95.58,95.85,95.44,95.76,49086.0,82.1074,82.3393,81.9871,82.262,49086.0
2020-06-16 15:35:00,95.76,95.76,95.41,95.47,60015.0,82.262,82.262,81.9614,82.0129,60015.0
2020-06-16 15:40:00,95.48,95.59,95.2,95.24,71736.0,82.0215,82.116,81.781,81.8153,71736.0
2020-06-16 15:45:00,95.27,95.52,95.2,95.43,81462.0,81.8411,82.0559,81.781,81.9785,81462.0
2020-06-16 15:50:00,95.45,95.63,95.1,95.23,134514.0,81.9957,82.1504,81.6951,81.8067,134514.0
2020-06-16 15:55:00,95.22,95.64,95.11,95.64,289959.0,81.7982,82.1589,81.7037,82.1589,289959.0
2020-06-17 09:30:00,95.65,95.92,95.45,95.51,169714.0,82.1675,82.3995,81.9957,82.0473,169714.0
2020-06-17 09:35:00,95.51,95.61,95.07,95.07,49576.0,82.0473,82.1332,81.6693,81.6693,49576.0
2020-06-17 09:40:00,95.13,95.46,95.0,95.26,52210.0,81.7208,82.0043,81.6092,81.8325,52210.0
2020-06-17 09:45:00,95.27,95.37,95.02,95.37,38448.0,81.8411,81.927,81.6263,81.927,38448.0
2020-06-17 09:50:00,95.39,95.7,95.38,95.61,55708.0,81.9442,82.2105,81.9356,82.1332,55708.0
2020-06-17 09:55:00,95.61,95.66,95.23,95.49,97700.0,82.1332,82.1761,81.8067,82.0301,97700.0
2020-06-17 10:00:00,95.51,95.81,95.44,95.78,75284.0,82.0473,82.305,81.9871,82.2792,75284.0
2020-06-17 10:05:00,95.78,96.1,95.71,96.09,69250.0,82.2792,82.5541,82.2191,82.5455,69250.0
2020-06-17 10:10:00,96.1,96.16,95.9,96.04,173045.0,82.5541,82.6057,82.3823,82.5026,173045.0
2020-06-17 10:15:00,96.07,96.32,95.8,95.96,98056.0,82.5283,82.7431,82.2964,82.4338,98056.0
2020-06-17 10:20:00,95.95,96.03,95.81,95.88,270908.0,82.4253,82.494,82.305,82.3651,270908.0
2020-06-17 10:25:00,95.88,96.02,95.7,95.74,104598.0,82.3651,82.4854,82.2105,82.2449,104598.0
2020-06-17 10:30:00,95.78,95.88,95.67,95.81,74173.0,82.2792,82.3651,82.1847,82.305,74173.0
2020-06-17 10:35:00,95.77,95.88,95.74,95.81,106317.0,82.2706,82.3651,82.2449,82.305,106317.0
2020-06-17 10:40:00,95.84,95.84,95.7,95.82,40476.0,82.3308,82.3308,82.2105,82.3136,40476.0
2020-06-17 10:45:00,95.82,95.86,95.65,95.83,81594.0,82.3136,82.3479,82.1675,82.3222,81594.0
2020-06-17 10:50:00,95.84,96.01,95.73,96.01,52387.0,82.3308,82.4768,82.2363,82.4768,52387.0
2020-06-17 10:55:00,96.02,96.12,95.98,96.0,64971.0,82.4854,82.5713,82.451,82.4682,64971.0
2020-06-17 11:00:00,96.0,96.07,95.78,95.84,34793.0,82.4682,82.5283,82.2792,82.3308,34793.0
2020-06-17 11:05:00,95.85,96.05,95.85,96.0,34693.0,82.3393,82.5112,82.3393,82.4682,34693.0
2020-06-17 11:10:00,96.01,96.19,95.81,95.84,39733.0,82.4768,82.6314,82.305,82.3308,39733.0
2020-06-17 11:15:00,95.87,96.0,95.78,95.82,76037.0,82.3565,82.4682,82.2792,82.3136,76037.0
2020-06-17 11:20:00,95.84,95.86,95.75,95.85,27580.0,82.3308,82.3479,82.2534,82.3393,27580.0
2020-06-17 11:25:00,95.85,95.93,95.75,95.81,63597.0,82.3393,82.4081,82.2534,82.305,63597.0
2020-06-17 11:30:00,95.81,96.0,95.79,95.97,29881.0,82.305,82.4682,82.2878,82.4424,29881.0
2020-06-17 11:35:00,95.96,96.04,95.88,95.98,44667.0,82.4338,82.5026,82.3651,82.451,44667.0
2020-06-17 11:40:00,95.97,96.07,95.93,96.0,66069.0,82.4424,82.5283,82.4081,82.4682,66069.0
2020-06-17 11:45:00,96.01,96.11,95.98,96.07,17298.0,82.4768,82.5627,82.451,82.5283,17298.0
2020-06-17 11:50:00,96.06,96.09,95.92,95.95,26134.0,82.5197,82.5455,82.3995,82.4253,26134.0
2020-06-17 11:55:00,95.97,96.12,95.97,96.04,66676.0,82.4424,82.5713,82.4424,82.5026,66676.0
2020-06-17 12:00:00,96.06,96.08,95.91,96.01,36067.0,82.5197,82.5369,82.3909,82.4768,36067.0
2020-06-17 12:05:00,96.01,96.11,95.99,96.08,41972.0,82.4768,82.5627,82.4596,82.5369,41972.0
2020-06-17 12:10:00,96.09,96.11,96.0,96.11,226322.0,82.5455,82.5627,82.4682,82.5627,226322.0
2020-06-17 12:15:00,96.11,96.2,96.02,96.05,30553.0,82.5627,82.64,82.4854,82.5112,30553.0
2020-06-17 12:20:00,96.06,96.21,95.95,96.2,28418.0,82.5197,82.6486,82.4253,82.64,28418.0
2020-06-17 12:25:00,96.2,96.21,96.09,96.1,22347.0,82.64,82.6486,82.5455,82.5541,22347.0
2020-06-17 12:30:00,96.1,96.42,96.1,96.3,75098.0,82.5541,82.829,82.5541,82.7259,75098.0
2020-06-17 12:35:00,96.29,96.29,96.19,96.22,53215.0,82.7173,82.7173,82.6314,82.6572,53215.0
2020-06-17 12:40:00,96.22,96.31,96.16,96.3,34639.0,82.6572,82.7345,82.6057,82.7259,34639.0
2020-06-17 12:45:00,96.31,96.32,96.21,96.26,29017.0,82.7345,82.7431,82.6486,82.6916,29017.0
2020-06-17 12:50:00,96.26,96.29,96.22,96.27,14125.0,82.6916,82.7173,82.6572,82.7001,14125.0
2020-06-17 12:55:00,96.27,96.29,96.11,96.28,26230.0,82.7001,82.7173,82.5627,82.7087,26230.0
2020-06-17 13:00:00,96.28,96.45,96.25,96.41,18834.0,82.7087,82.8548,82.683,82.8204,18834.0
2020-06-17 13:05:00,96.41,96.49,96.39,96.4,28810.0,82.8204,82.8891,82.8032,82.8118,28810.0
2020-06-17 13:10:00,96.4,96.41,96.34,96.4,43939.0,82.8118,82.8204,82.7603,82.8118,43939.0
2020-06-17 13:15:00,96.41,96.42,96.31,96.32,9149.0,82.8204,82.829,82.7345,82.7431,9149.0
2020-06-17 13:20:00,96.33,96.37,96.31,96.34,19510.0,82.7517,82.7861,82.7345,82.7603,19510.0
2020-06-17 13:25:00,96.34,96.39,96.32,96.34,35475.0,82.7603,82.8032,82.7431,82.7603,35475.0
2020-06-17 13:30:00,96.35,96.43,96.24,96.31,181943.0,82.7689,82.8376,82.6744,82.7345,181943.0
2020-06-17 13:35:00,96.33,96.46,96.32,96.43,14281.0,82.7517,82.8634,82.7431,82.8376,14281.0
2020-06-17 13:40:00,96.43,96.43,96.36,96.42,12442.0,82.8376,82.8376,82.7775,82.829,12442.0
2020-06-17 13:45:00,96.41,96.42,96.28,96.42,24999.0,82.8204,82.829,82.7087,82.829,24999.0
2020-06-17 13:50:00,96.43,96.46,96.34,96.43,12494.0,82.8376,82.8634,82.7603,82.8376,12494.0
2020-06-17 13:55:00,96.44,96.47,96.32,96.32,18020.0,82.8462,82.872,82.7431,82.7431,18020.0
2020-06-17 14:00:00,96.34,96.34,96.22,96.23,19662.0,82.7603,82.7603,82.6572,82.6658,19662.0
2020-06-17 14:05:00,96.24,96.31,96.23,96.26,31733.0,82.6744,82.7345,82.6658,82.6916,31733.0
2020-06-17 14:10:00,96.25,96.37,96.24,96.3,15398.0,82.683,82.7861,82.6744,82.7259,15398.0
2020-06-17 14:15:00,96.29,96.29,96.19,96.2,19704.0,82.7173,82.7173,82.6314,82.64,19704.0
2020-06-17 14:20:00,96.21,96.3,96.2,96.27,34127.0,82.6486,82.7259,82.64,82.7001,34127.0
2020-06-17 14:25:00,96.27,96.32,96.18,96.26,16716.0,82.7001,82.7431,82.6228,82.6916,16716.0
2020-06-17 14:30:00,96.25,96.28,96.11,96.16,21399.0,82.683,82.7087,82.5627,82.6057,21399.0
2020-06-17 14:35:00,96.16,96.19,96.09,96.18,39103.0,82.6057,82.6314,82.5455,82.6228,39103.0
2020-06-17 14:40:00,96.21,96.32,96.18,96.21,67882.0,82.6486,82.7431,82.6228,82.6486,67882.0
2020-06-17 14:45:00,96.24,96.29,96.17,96.25,19848.0,82.6744,82.7173,82.6142,82.683,19848.0
2020-06-17 14:50:00,96.26,96.36,96.24,96.27,15216.0,82.6916,82.7775,82.6744,82.7001,15216.0
2020-06-17 14:55:00,96.28,96.32,96.11,96.16,31461.0,82.7087,82.7431,82.5627,82.6057,31461.0
2020-06-17 15:00:00,96.17,96.17,96.0,96.14,37275.0,82.6142,82.6142,82.4682,82.5885,37275.0
2020-06-17 15:05:00,96.15,96.16,96.08,96.11,10766.0,82.5971,82.6057,82.5369,82.5627,10766.0
2020-06-17 15:10:00,96.11,96.11,95.9,95.93,14380.0,82.5627,82.5627,82.3823,82.4081,14380.0
2020-06-17 15:15:00,95.95,96.02,95.84,95.9,24867.0,82.4253,82.4854,82.3308,82.3823,24867.0
2020-06-17 15:20:00,95.9,95.92,95.64,95.7,33593.0,82.3823,82.3995,82.1589,82.2105,33593.0
2020-06-17 15:25:00,95.71,95.74,95.5,95.59,46558.0,82.2191,82.2449,82.0387,82.116,46558.0
2020-06-17 15:30:00,95.6,95.71,95.46,95.7,40410.0,82.1246,82.2191,82.0043,82.2105,40410.0
2020-06-17 15:35:00,95.7,95.73,95.49,95.6,29809.0,82.2105,82.2363,82.0301,82.1246,29809.0
2020-06-17 15:40:00,95.6,95.6,95.2,95.3,43076.0,82.1246,82.1246,81.781,81.8669,43076.0
2020-06-17 15:45:00,95.35,95.48,95.17,95.17,48537.0,81.9098,82.0215,81.7552,81.7552,48537.0
2020-06-17 15:50:00,95.16,95.57,95.16,95.54,83812.0,81.7466,82.0988,81.7466,82.073,83812.0
2020-06-17 15:55:00,95.53,95.61,95.42,95.48,150180.0,82.0645,82.1332,81.97,82.0215,150180.0
2020-06-18 09:30:00,94.74,95.09,94.61,94.82,124911.0,81.3858,81.6865,81.2741,81.4545,124911.0
2020-06-18 09:35:00,94.84,94.88,94.4,94.63,31167.0,81.4717,81.5061,81.0937,81.2913,31167.0
2020-06-18 09:40:00,94.62,94.89,94.46,94.77,23324.0,81.2827,81.5147,81.1453,81.4116,23324.0
2020-06-18 09:45:00,94.72,95.03,94.72,95.02,24956.0,81.3686,81.6349,81.3686,81.6263,24956.0
2020-06-18 09:50:00,95.0,95.1,94.7,94.75,27176.0,81.6092,81.6951,81.3514,81.3944,27176.0
2020-06-18 09:55:00,94.77,94.82,94.6,94.72,26414.0,81.4116,81.4545,81.2655,81.3686,26414.0
2020-06-18 10:00:00,94.72,94.85,94.66,94.79,25359.0,81.3686,81.4803,81.3171,81.4288,25359.0
2020-06-18 10:05:00,94.8,94.96,94.75,94.91,33088.0,81.4374,81.5748,81.3944,81.5318,33088.0
2020-06-18 10:10:00,94.92,94.94,94.73,94.91,22876.0,81.5404,81.5576,81.3772,81.5318,22876.0
2020-06-18 10:15:00,94.92,95.14,94.92,95.11,26042.0,81.5404,81.7294,81.5404,81.7037,26042.0
2020-06-18 10:20:00,95.09,95.12,94.81,94.85,31572.0,81.6865,81.7122,81.4459,81.4803,31572.0
2020-06-18 10:25:00,94.82,94.95,94.74,94.87,48265.0,81.4545,81.5662,81.3858,81.4975,48265.0
2020-06-18 10:30:00,94.89,94.97,94.46,94.82,36455.0,81.5147,81.5834,81.1453,81.4545,36455.0
2020-06-18 10:35:00,94.77,95.04,94.77,94.98,13859.0,81.4116,81.6435,81.4116,81.592,13859.0
2020-06-18 10:40:00,95.01,95.02,94.81,94.89,25141.0,81.6178,81.6263,81.4459,81.5147,25141.0
2020-06-18 10:45:00,94.91,95.22,94.88,95.19,27490.0,81.5318,81.7982,81.5061,81.7724,27490.0
2020-06-18 10:50:00,95.2,95.24,94.97,95.02,30185.0,81.781,81.8153,81.5834,81.6263,30185.0
2020-06-18 10:55:00,95.03,95.57,95.03,95.47,38811.0,81.6349,82.0988,81.6349,82.0129,38811.0
2020-06-18 11:00:00,95.51,95.51,95.15,95.18,31754.0,82.0473,82.0473,81.738,81.7638,31754.0
2020-06-18 11:05:00,95.17,95.42,95.16,95.4,16490.0,81.7552,81.97,81.7466,81.9528,16490.0
2020-06-18 11:10:00,95.38,95.46,95.29,95.45,12325.0,81.9356,82.0043,81.8583,81.9957,12325.0
2020-06-18 11:15:00,95.47,95.47,95.28,95.29,16689.0,82.0129,82.0129,81.8497,81.8583,16689.0
2020-06-18 11:20:00,95.29,95.32,95.25,95.26,12338.0,81.8583,81.8841,81.8239,81.8325,12338.0
2020-06-18 11:25:00,95.26,95.37,95.21,95.22,16441.0,81.8325,81.927,81.7896,81.7982,16441.0
2020-06-18 11:30:00,95.21,95.5,95.21,95.4,29292.0,81.7896,82.0387,81.7896,81.9528,29292.0
2020-06-18 11:35:00,95.4,95.42,95.23,95.23,31145.0,81.9528,81.97,81.8067,81.8067,31145.0
2020-06-18 11:40:00,95.28,95.42,95.16,95.27,31307.0,81.8497,81.97,81.7466,81.8411,31307.0
2020-06-18 11:45:00,95.26,95.35,95.22,95.25,21503.0,81.8325,81.9098,81.7982,81.8239,21503.0
2020-06-18 11:50:00,95.2,95.23,95.0,95.02,15079.0,81.781,81.8067,81.6092,81.6263,15079.0
2020-06-18 11:55:00,95.02,95.08,94.98,95.08,13855.0,81.6263,81.6779,81.592,81.6779,13855.0
2020-06-18 12:00:00,95.09,95.13,94.91,94.94,19786.0,81.6865,81.7208,81.5318,81.5576,19786.0
2020-06-18 12:05:00,94.94,95.07,94.91,95.07,19573.0,81.5576,81.6693,81.5318,81.6693,19573.0
2020-06-18 12:10:00,95.07,95.11,94.96,95.02,19423.0,81.6693,81.7037,81.5748,81.6263,19423.0
2020-06-18 12:15:00,95.02,95.08,94.91,94.93,10182.0,81.6263,81.6779,81.5318,81.549,10182.0
2020-06-18 12:20:00,94.94,95.07,94.91,95.04,15942.0,81.5576,81.6693,81.5318,81.6435,15942.0
2020-06-18 12:25:00,95.04,95.11,94.99,95.0,15201.0,81.6435,81.7037,81.6006,81.6092,15201.0
2020-06-18 12:30:00,95.0,95.01,94.92,94.95,25878.0,81.6092,81.6178,81.5404,81.5662,25878.0
2020-06-18 12:35:00,94.95,95.01,94.82,94.88,19553.0,81.5662,81.6178,81.4545,81.5061,19553.0
2020-06-18 12:40:00,94.87,94.88,94.78,94.84,16186.0,81.4975,81.5061,81.4202,81.4717,16186.0
2020-06-18 12:45:00,94.83,94.96,94.82,94.94,24543.0,81.4631,81.5748,81.4545,81.5576,24543.0
2020-06-18 12:50:00,94.94,95.06,94.92,94.96,14606.0,81.5576,81.6607,81.5404,81.5748,14606.0
2020-06-18 12:55:00,94.97,94.99,94.87,94.92,25957.0,81.5834,81.6006,81.4975,81.5404,25957.0
2020-06-18 13:00:00,94.91,94.91,94.75,94.76,28882.0,81.5318,81.5318,81.3944,81.403,28882.0
2020-06-18 13:05:00,94.75,94.76,94.68,94.74,27923.0,81.3944,81.403,81.3343,81.3858,27923.0
2020-06-18 13:10:00,94.72,94.8,94.69,94.79,24508.0,81.3686,81.4374,81.3429,81.4288,24508.0
2020-06-18 13:15:00,94.78,94.82,94.68,94.78,24678.0,81.4202,81.4545,81.3343,81.4202,24678.0
2020-06-18 13:20:00,94.78,94.82,94.74,94.78,15752.0,81.4202,81.4545,81.3858,81.4202,15752.0
2020-06-18 13:25:00,94.76,94.78,94.65,94.76,27120.0,81.403,81.4202,81.3085,81.403,27120.0
2020-06-18 13:30:00,94.75,94.88,94.75,94.83,14049.0,81.3944,81.5061,81.3944,81.4631,14049.0
2020-06-18 13:35:00,94.85,94.94,94.85,94.94,14220.0,81.4803,81.5576,81.4803,81.5576,14220.0
2020-06-18 13:40:00,94.93,95.0,94.9,94.95,12149.0,81.549,81.6092,81.5233,81.5662,12149.0
2020-06-18 13:45:00,94.95,95.02,94.95,94.96,9555.0,81.5662,81.6263,81.5662,81.5748,9555.0
2020-06-18 13:50:00,94.96,94.99,94.86,94.89,20423.0,81.5748,81.6006,81.4889,81.5147,20423.0
2020-06-18 13:55:00,94.92,94.94,94.88,94.93,11849.0,81.5404,81.5576,81.5061,81.549,11849.0
2020-06-18 14:00:00,94.93,94.95,94.59,94.6,34460.0,81.549,81.5662,81.257,81.2655,34460.0
2020-06-18 14:05:00,94.62,94.68,94.52,94.66,25199.0,81.2827,81.3343,81.1968,81.3171,25199.0
2020-06-18 14:10:00,94.66,94.67,94.56,94.61,17003.0,81.3171,81.3257,81.2312,81.2741,17003.0
2020-06-18 14:15:00,94.6,94.65,94.49,94.62,33822.0,81.2655,81.3085,81.171,81.2827,33822.0
2020-06-18 14:20:00,94.62,94.72,94.59,94.68,15390.0,81.2827,81.3686,81.257,81.3343,15390.0
2020-06-18 14:25:00,94.68,94.7,94.57,94.62,13203.0,81.3343,81.3514,81.2398,81.2827,13203.0
2020-06-18 14:30:00,94.62,94.76,94.49,94.58,32341.0,81.2827,81.403,81.171,81.2484,32341.0
2020-06-18 14:35:00,94.6,94.69,94.58,94.62,27039.0,81.2655,81.3429,81.2484,81.2827,27039.0
2020-06-18 14:40:00,94.64,94.68,94.48,94.5,19697.0,81.2999,81.3343,81.1625,81.1796,19697.0
2020-06-18 14:45:00,94.49,94.54,94.4,94.41,28678.0,81.171,81.214,81.0937,81.1023,28678.0
2020-06-18 14:50:00,94.42,94.47,94.4,94.43,30383.0,81.1109,81.1539,81.0937,81.1195,30383.0
2020-06-18 14:55:00,94.42,94.45,94.26,94.26,34442.0,81.1109,81.1367,80.9735,80.9735,34442.0
2020-06-18 15:00:00,94.27,94.3,94.07,94.1,41022.0,80.9821,81.0078,80.8103,80.836,41022.0
2020-06-18 15:05:00,94.09,94.12,93.95,94.07,84001.0,80.8274,80.8532,80.7072,80.8103,84001.0
2020-06-18 15:10:00,94.06,94.06,93.97,94.01,47756.0,80.8017,80.8017,80.7243,80.7587,47756.0
2020-06-18 15:15:00,94.0,94.13,93.99,94.11,31793.0,80.7501,80.8618,80.7415,80.8446,31793.0
2020-06-18 15:20:00,94.12,94.26,94.05,94.19,26310.0,80.8532,80.9735,80.7931,80.9133,26310.0
2020-06-18 15:25:00,94.19,94.2,94.14,94.17,34630.0,80.9133,80.9219,80.8704,80.8962,34630.0
2020-06-18 15:30:00,94.19,94.27,94.1,94.19,51959.0,80.9133,80.9821,80.836,80.9133,51959.0
2020-06-18 15:35:00,94.18,94.26,94.15,94.19,51722.0,80.9047,80.9735,80.879,80.9133,51722.0
2020-06-18 15:40:00,94.2,94.22,94.05,94.09,70517.0,80.9219,80.9391,80.7931,80.8274,70517.0
2020-06-18 15:45:00,94.1,94.14,94.04,94.08,59106.0,80.836,80.8704,80.7845,80.8188,59106.0
2020-06-18 15:50:00,94.09,94.25,94.05,94.24,99241.0,80.8274,80.9649,80.7931,80.9563,99241.0
2020-06-18 15:55:00,94.25,94.48,94.22,94.41,227986.0,80.9649,81.1625,80.9391,81.1023,227986.0
2020-06-19 09:30:00,96.04,96.23,95.48,96.09,916045.0,82.5026,82.6658,82.0215,82.5455,916045.0
2020-06-19 09:35:00,96.15,96.38,95.94,96.13,55117.0,82.5971,82.7946,82.4167,82.5799,55117.0
2020-06-19 09:40:00,96.2,96.27,95.78,95.89,57562.0,82.64,82.7001,82.2792,82.3737,57562.0
2020-06-19 09:45:00,95.93,96.28,95.81,96.15,42131.0,82.4081,82.7087,82.305,82.5971,42131.0
2020-06-19 09:50:00,96.16,96.16,95.84,95.9,29572.0,82.6057,82.6057,82.3308,82.3823,29572.0
2020-06-19 09:55:00,95.89,95.91,95.55,95.68,41193.0,82.3737,82.3909,82.0816,82.1933,41193.0
2020-06-19 10:00:00,95.65,95.67,95.4,95.41,27856.0,82.1675,82.1847,81.9528,81.9614,27856.0
2020-06-19 10:05:00,95.46,95.55,95.35,95.44,30865.0,82.0043,82.0816,81.9098,81.9871,30865.0
2020-06-19 10:10:00,95.41,95.41,95.11,95.28,29823.0,81.9614,81.9614,81.7037,81.8497,29823.0
2020-06-19 10:15:00,95.28,95.49,95.23,95.48,19678.0,81.8497,82.0301,81.8067,82.0215,19678.0
2020-06-19 10:20:00,95.48,95.59,95.41,95.56,14442.0,82.0215,82.116,81.9614,82.0902,14442.0
2020-06-19 10:25:00,95.57,95.63,95.43,95.45,15504.0,82.0988,82.1504,81.9785,81.9957,15504.0
2020-06-19 10:30:00,95.43,95.43,95.18,95.23,20900.0,81.9785,81.9785,81.7638,81.8067,20900.0
2020-06-19 10:35:00,95.24,95.5,95.23,95.48,20329.0,81.8153,82.0387,81.8067,82.0215,20329.0
2020-06-19 10:40:00,95.49,95.56,95.32,95.33,16136.0,82.0301,82.0902,81.8841,81.8926,16136.0
2020-06-19 10:45:00,95.29,95.46,95.14,95.44,26091.0,81.8583,82.0043,81.7294,81.9871,26091.0
2020-06-19 10:50:00,95.41,95.59,95.34,95.57,18356.0,81.9614,82.116,81.9012,82.0988,18356.0
2020-06-19 10:55:00,95.55,95.55,95.26,95.33,17463.0,82.0816,82.0816,81.8325,81.8926,17463.0
2020-06-19 11:00:00,95.32,95.57,95.32,95.57,19872.0,81.8841,82.0988,81.8841,82.0988,19872.0
2020-06-19 11:05:00,95.58,95.66,95.46,95.5,19993.0,82.1074,82.1761,82.0043,82.0387,19993.0
2020-06-19 11:10:00,95.49,95.7,95.39,95.7,21949.0,82.0301,82.2105,81.9442,82.2105,21949.0
2020-06-19 11:15:00,95.68,95.68,95.38,95.4,21635.0,82.1933,82.1933,81.9356,81.9528,21635.0
2020-06-19 11:20:00,95.39,95.53,95.26,95.4,26350.0,81.9442,82.0645,81.8325,81.9528,26350.0
2020-06-19 11:25:00,95.41,95.63,95.41,95.62,25460.0,81.9614,82.1504,81.9614,82.1418,25460.0
2020-06-19 11:30:00,95.6,95.64,95.39,95.46,12734.0,82.1246,82.1589,81.9442,82.0043,12734.0
2020-06-19 11:35:00,95.45,95.46,95.33,95.38,11106.0,81.9957,82.0043,81.8926,81.9356,11106.0
2020-06-19 11:40:00,95.39,95.42,95.27,95.27,9183.0,81.9442,81.97,81.8411,81.8411,9183.0
2020-06-19 11:45:00,95.29,95.49,95.29,95.46,16375.0,81.8583,82.0301,81.8583,82.0043,16375.0
2020-06-19 11:50:00,95.44,95.56,95.42,95.45,22648.0,81.9871,82.0902,81.97,81.9957,22648.0
2020-06-19 11:55:00,95.44,95.45,95.37,95.41,21160.0,81.9871,81.9957,81.927,81.9614,21160.0
2020-06-19 12:00:00,95.42,95.43,95.21,95.22,16686.0,81.97,81.9785,81.7896,81.7982,16686.0
2020-06-19 12:05:00,95.23,95.28,95.13,95.26,12564.0,81.8067,81.8497,81.7208,81.8325,12564.0
2020-06-19 12:10:00,95.25,95.3,94.91,94.92,20927.0,81.8239,81.8669,81.5318,81.5404,20927.0
2020-06-19 12:15:00,94.91,94.92,94.38,94.38,63647.0,81.5318,81.5404,81.0766,81.0766,63647.0
2020-06-19 12:20:00,94.36,94.55,94.08,94.12,45561.0,81.0594,81.2226,80.8188,80.8532,45561.0
2020-06-19 12:25:00,94.1,94.35,94.07,94.35,28256.0,80.836,81.0508,80.8103,81.0508,28256.0
2020-06-19 12:30:00,94.34,94.4,94.24,94.24,30747.0,81.0422,81.0937,80.9563,80.9563,30747.0
2020-06-19 12:35:00,94.2,94.25,94.06,94.07,20703.0,80.9219,80.9649,80.8017,80.8103,20703.0
2020-06-19 12:40:00,94.06,94.24,93.88,94.13,48278.0,80.8017,80.9563,80.647,80.8618,48278.0
2020-06-19 12:45:00,94.1,94.26,94.01,94.17,31514.0,80.836,80.9735,80.7587,80.8962,31514.0
2020-06-19 12:50:00,94.15,94.21,94.03,94.05,39268.0,80.879,80.9305,80.7759,80.7931,39268.0
2020-06-19 12:55:00,94.04,94.31,94.02,94.24,47496.0,80.7845,81.0164,80.7673,80.9563,47496.0
2020-06-19 13:00:00,94.25,94.25,94.0,94.05,31837.0,80.9649,80.9649,80.7501,80.7931,31837.0
2020-06-19 13:05:00,94.05,94.08,94.01,94.05,32876.0,80.7931,80.8188,80.7587,80.7931,32876.0
2020-06-19 13:10:00,94.05,94.12,94.0,94.06,37064.0,80.7931,80.8532,80.7501,80.8017,37064.0
2020-06-19 13:15:00,94.04,94.08,93.91,94.06,22573.0,80.7845,80.8188,80.6728,80.8017,22573.0
2020-06-19 13:20:00,94.06,94.11,93.92,93.92,20453.0,80.8017,80.8446,80.6814,80.6814,20453.0
2020-06-19 13:25:00,93.92,94.07,93.91,94.04,13674.0,80.6814,80.8103,80.6728,80.7845,13674.0
2020-06-19 13:30:00,94.02,94.04,93.87,93.88,12132.0,80.7673,80.7845,80.6384,80.647,12132.0
2020-06-19 13:35:00,93.88,94.13,93.87,94.06,16752.0,80.647,80.8618,80.6384,80.8017,16752.0
2020-06-19 13:40:00,94.05,94.09,94.01,94.05,17464.0,80.7931,80.8274,80.7587,80.7931,17464.0
2020-06-19 13:45:00,94.04,94.09,93.8,93.97,23999.0,80.7845,80.8274,80.5783,80.7243,23999.0
2020-06-19 13:50:00,94.0,94.0,93.88,93.95,12752.0,80.7501,80.7501,80.647,80.7072,12752.0
2020-06-19 13:55:00,94.06,94.06,93.75,93.75,28156.0,80.8017,80.8017,80.5354,80.5354,28156.0
2020-06-19 14:00:00,93.74,94.0,93.74,93.89,14270.0,80.5268,80.7501,80.5268,80.6556,14270.0
2020-06-19 14:05:00,93.89,93.92,93.55,93.64,32840.0,80.6556,80.6814,80.3635,80.4409,32840.0
2020-06-19 14:10:00,93.61,93.62,93.34,93.52,60837.0,80.4151,80.4237,80.1831,80.3378,60837.0
2020-06-19 14:15:00,93.51,93.64,93.47,93.52,18705.0,80.3292,80.4409,80.2948,80.3378,18705.0
2020-06-19 14:20:00,93.5,93.81,93.49,93.8,17977.0,80.3206,80.5869,80.312,80.5783,17977.0
2020-06-19 14:25:00,93.83,93.88,93.74,93.75,25225.0,80.6041,80.647,80.5268,80.5354,25225.0
2020-06-19 14:30:00,93.78,94.1,93.71,94.07,23953.0,80.5611,80.836,80.501,80.8103,23953.0
2020-06-19 14:35:00,94.08,94.18,94.02,94.04,39989.0,80.8188,80.9047,80.7673,80.7845,39989.0
2020-06-19 14:40:00,94.04,94.13,93.95,94.05,33864.0,80.7845,80.8618,80.7072,80.7931,33864.0
2020-06-19 14:45:00,94.05,94.16,93.95,93.98,75492.0,80.7931,80.8876,80.7072,80.7329,75492.0
2020-06-19 14:50:00,93.99,94.14,93.95,94.07,62474.0,80.7415,80.8704,80.7072,80.8103,62474.0
2020-06-19 14:55:00,94.07,94.21,94.06,94.16,39766.0,80.8103,80.9305,80.8017,80.8876,39766.0
2020-06-19 15:00:00,94.13,94.27,94.11,94.17,27284.0,80.8618,80.9821,80.8446,80.8962,27284.0
2020-06-19 15:05:00,94.16,94.22,94.11,94.14,29335.0,80.8876,80.9391,80.8446,80.8704,29335.0
2020-06-19 15:10:00,94.12,94.35,94.08,94.26,44321.0,80.8532,81.0508,80.8188,80.9735,44321.0
2020-06-19 15:15:00,94.26,94.6,94.24,94.6,34004.0,80.9735,81.2655,80.9563,81.2655,34004.0
2020-06-19 15:20:00,94.62,94.71,94.54,94.56,36409.0,81.2827,81.36,81.214,81.2312,36409.0
2020-06-19 15:25:00,94.55,94.63,94.46,94.47,45002.0,81.2226,81.2913,81.1453,81.1539,45002.0
2020-06-19 15:30:00,94.47,94.52,94.35,94.52,38640.0,81.1539,81.1968,81.0508,81.1968,38640.0
2020-06-19 15:35:00,94.49,94.49,94.16,94.2,43358.0,81.171,81.171,80.8876,80.9219,43358.0
2020-06-19 15:40:00,94.2,94.25,94.07,94.22,57376.0,80.9219,80.9649,80.8103,80.9391,57376.0
2020-06-19 15:45:00,94.22,94.37,93.94,93.96,67240.0,80.9391,81.068,80.6986,80.7158,67240.0
2020-06-19 15:50:00,94.0,94.21,93.91,94.08,92022.0,80.7501,80.9305,80.6728,80.8188,92022.0
2020-06-19 15:55:00,94.11,94.16,93.81,93.84,217145.0,80.8446,80.8876,80.5869,80.6127,217145.0
2020-06-22 09:30:00,93.03,93.72,92.41,92.49,208333.0,79.9168,80.5096,79.3842,79.453,208333.0
2020-06-22 09:35:00,92.56,92.64,91.9,91.96,71718.0,79.5131,79.5818,78.9461,78.9977,71718.0
2020-06-22 09:40:00,91.94,92.17,91.94,92.14,48183.0,78.9805,79.1781,78.9805,79.1523,48183.0
2020-06-22 09:45:00,92.15,92.34,92.05,92.23,42006.0,79.1609,79.3241,79.075,79.2296,42006.0
2020-06-22 09:50:00,92.2,92.21,91.94,92.13,73814.0,79.2038,79.2124,78.9805,79.1437,73814.0
2020-06-22 09:55:00,92.16,92.47,92.16,92.47,67915.0,79.1695,79.4358,79.1695,79.4358,67915.0
2020-06-22 10:00:00,92.51,92.53,92.13,92.28,56735.0,79.4701,79.4873,79.1437,79.2726,56735.0
2020-06-22 10:05:00,92.28,92.65,92.25,92.55,27311.0,79.2726,79.5904,79.2468,79.5045,27311.0
2020-06-22 10:10:00,92.57,92.79,92.4,92.71,37854.0,79.5217,79.7107,79.3756,79.642,37854.0
2020-06-22 10:15:00,92.7,92.73,92.41,92.44,35652.0,79.6334,79.6591,79.3842,79.41,35652.0
2020-06-22 10:20:00,92.44,92.51,92.42,92.44,39324.0,79.41,79.4701,79.3928,79.41,39324.0
2020-06-22 10:25:00,92.43,92.53,92.18,92.22,29040.0,79.4014,79.4873,79.1867,79.221,29040.0
2020-06-22 10:30:00,92.23,92.25,91.94,91.95,38537.0,79.2296,79.2468,78.9805,78.9891,38537.0
2020-06-22 10:35:00,91.95,92.09,91.9,92.0,55762.0,78.9891,79.1093,78.9461,79.032,55762.0
2020-06-22 10:40:00,92.0,92.04,91.87,92.01,42338.0,79.032,79.0664,78.9204,79.0406,42338.0
2020-06-22 10:45:00,92.02,92.1,91.81,91.81,44437.0,79.0492,79.1179,78.8688,78.8688,44437.0
2020-06-22 10:50:00,91.82,91.98,91.69,91.96,85047.0,78.8774,79.0148,78.7657,78.9977,85047.0
2020-06-22 10:55:00,91.97,92.09,91.96,92.07,80288.0,79.0063,79.1093,78.9977,79.0922,80288.0
2020-06-22 11:00:00,92.06,92.34,91.95,92.26,87835.0,79.0836,79.3241,78.9891,79.2554,87835.0
2020-06-22 11:05:00,92.25,92.47,92.24,92.38,77629.0,79.2468,79.4358,79.2382,79.3585,77629.0
2020-06-22 11:10:00,92.37,92.62,92.35,92.62,60120.0,79.3499,79.5646,79.3327,79.5646,60120.0
2020-06-22 11:15:00,92.64,92.9,92.64,92.9,50339.0,79.5818,79.8052,79.5818,79.8052,50339.0
2020-06-22 11:20:00,92.89,93.16,92.84,93.14,48738.0,79.7966,80.0285,79.7536,80.0113,48738.0
2020-06-22 11:25:00,93.14,93.27,93.08,93.17,87182.0,80.0113,80.123,79.9598,80.0371,87182.0
2020-06-22 11:30:00,93.17,93.17,92.89,93.1,41486.0,80.0371,80.0371,79.7966,79.977,41486.0
2020-06-22 11:35:00,93.08,93.08,92.84,92.97,49359.0,79.9598,79.9598,79.7536,79.8653,49359.0
2020-06-22 11:40:00,92.98,92.99,92.6,92.61,30326.0,79.8739,79.8825,79.5475,79.556,30326.0
2020-06-22 11:45:00,92.62,92.76,92.6,92.68,25475.0,79.5646,79.6849,79.5475,79.6162,25475.0
2020-06-22 11:50:00,92.68,92.76,92.59,92.7,45857.0,79.6162,79.6849,79.5389,79.6334,45857.0
2020-06-22 11:55:00,92.7,92.8,92.55,92.63,53188.0,79.6334,79.7193,79.5045,79.5732,53188.0
2020-06-22 12:00:00,92.63,92.96,92.62,92.95,43357.0,79.5732,79.8567,79.5646,79.8481,43357.0
2020-06-22 12:05:00,92.96,93.05,92.91,93.04,17456.0,79.8567,79.934,79.8138,79.9254,17456.0
2020-06-22 12:10:00,93.03,93.13,92.97,93.12,16618.0,79.9168,80.0027,79.8653,79.9942,16618.0
2020-06-22 12:15:00,93.14,93.3,93.13,93.24,21226.0,80.0113,80.1488,80.0027,80.0972,21226.0
2020-06-22 12:20:00,93.24,93.28,93.21,93.26,37879.0,80.0972,80.1316,80.0715,80.1144,37879.0
2020-06-22 12:25:00,93.25,93.31,93.24,93.27,20174.0,80.1058,80.1574,80.0972,80.123,20174.0
2020-06-22 12:30:00,93.25,93.3,93.13,93.13,25383.0,80.1058,80.1488,80.0027,80.0027,25383.0
2020-06-22 12:35:00,93.12,93.16,93.02,93.16,33675.0,79.9942,80.0285,79.9083,80.0285,33675.0
2020-06-22 12:40:00,93.16,93.22,93.09,93.21,31274.0,80.0285,80.0801,79.9684,80.0715,31274.0
2020-06-22 12:45:00,93.2,93.42,93.15,93.27,28728.0,80.0629,80.2519,80.0199,80.123,28728.0
2020-06-22 12:50:00,93.27,93.37,93.21,93.36,30996.0,80.123,80.2089,80.0715,80.2003,30996.0
2020-06-22 12:55:00,93.36,93.39,93.04,93.04,44247.0,80.2003,80.2261,79.9254,79.9254,44247.0
2020-06-22 13:00:00,93.07,93.24,93.05,93.14,19667.0,79.9512,80.0972,79.934,80.0113,19667.0
2020-06-22 13:05:00,93.15,93.21,93.1,93.18,18614.0,80.0199,80.0715,79.977,80.0457,18614.0
2020-06-22 13:10:00,93.19,93.28,93.17,93.2,17690.0,80.0543,80.1316,80.0371,80.0629,17690.0
2020-06-22 13:15:00,93.19,93.31,93.16,93.26,16142.0,80.0543,80.1574,80.0285,80.1144,16142.0
2020-06-22 13:20:00,93.27,93.37,93.26,93.35,29741.0,80.123,80.2089,80.1144,80.1917,29741.0
2020-06-22 13:25:00,93.35,93.41,93.23,93.34,39634.0,80.1917,80.2433,80.0887,80.1831,39634.0
2020-06-22 13:30:00,93.34,93.39,93.31,93.31,13674.0,80.1831,80.2261,80.1574,80.1574,13674.0
2020-06-22 13:35:00,93.31,93.32,93.08,93.26,45486.0,80.1574,80.166,79.9598,80.1144,45486.0
2020-06-22 13:40:00,93.26,93.33,93.15,93.23,33375.0,80.1144,80.1746,80.0199,80.0887,33375.0
2020-06-22 13:45:00,93.25,93.31,93.19,93.29,25279.0,80.1058,80.1574,80.0543,80.1402,25279.0
2020-06-22 13:50:00,93.26,93.3,93.15,93.27,28545.0,80.1144,80.1488,80.0199,80.123,28545.0
2020-06-22 13:55:00,93.27,93.41,93.26,93.39,42266.0,80.123,80.2433,80.1144,80.2261,42266.0
2020-06-22 14:00:00,93.4,93.45,93.12,93.16,89161.0,80.2347,80.2776,79.9942,80.0285,89161.0
2020-06-22 14:05:00,93.17,93.19,93.02,93.16,20898.0,80.0371,80.0543,79.9083,80.0285,20898.0
2020-06-22 14:10:00,93.17,93.2,93.1,93.14,51057.0,80.0371,80.0629,79.977,80.0113,51057.0
2020-06-22 14:15:00,93.14,93.2,93.12,93.13,25657.0,80.0113,80.0629,79.9942,80.0027,25657.0
2020-06-22 14:20:00,93.14,93.24,93.13,93.23,34192.0,80.0113,80.0972,80.0027,80.0887,34192.0
2020-06-22 14:25:00,93.23,93.27,93.2,93.22,20928.0,80.0887,80.123,80.0629,80.0801,20928.0
2020-06-22 14:30:00,93.22,93.28,93.21,93.25,29048.0,80.0801,80.1316,80.0715,80.1058,29048.0
2020-06-22 14:35:00,93.25,93.33,93.22,93.23,27841.0,80.1058,80.1746,80.0801,80.0887,27841.0
2020-06-22 14:40:00,93.23,93.3,93.21,93.24,37586.0,80.0887,80.1488,80.0715,80.0972,37586.0
2020-06-22 14:45:00,93.25,93.31,93.22,93.28,27601.0,80.1058,80.1574,80.0801,80.1316,27601.0
2020-06-22 14:50:00,93.27,93.31,93.24,93.3,31851.0,80.123,80.1574,80.0972,80.1488,31851.0
2020-06-22 14:55:00,93.31,93.42,93.29,93.41,35922.0,80.1574,80.2519,80.1402,80.2433,35922.0
2020-06-22 15:00:00,93.4,93.45,93.37,93.42,34170.0,80.2347,80.2776,80.2089,80.2519,34170.0
2020-06-22 15:05:00,93.42,93.42,93.37,93.39,45413.0,80.2519,80.2519,80.2089,80.2261,45413.0
2020-06-22 15:10:00,93.4,93.49,93.28,93.31,64923.0,80.2347,80.312,80.1316,80.1574,64923.0
2020-06-22 15:15:00,93.31,93.34,93.1,93.19,63672.0,80.1574,80.1831,79.977,80.0543,63672.0
2020-06-22 15:20:00,93.17,93.21,92.98,93.0,67478.0,80.0371,80.0715,79.8739,79.8911,67478.0
2020-06-22 15:25:00,93.01,93.14,93.01,93.11,61176.0,79.8997,80.0113,79.8997,79.9856,61176.0
2020-06-22 15:30:00,93.11,93.2,93.07,93.18,35526.0,79.9856,80.0629,79.9512,80.0457,35526.0
2020-06-22 15:35:00,93.18,93.18,92.99,93.1,54702.0,80.0457,80.0457,79.8825,79.977,54702.0
2020-06-22 15:40:00,93.1,93.2,93.0,93.2,66226.0,79.977,80.0629,79.8911,80.0629,66226.0
2020-06-22 15:45:00,93.18,93.32,93.1,93.15,121374.0,80.0457,80.166,79.977,80.0199,121374.0
2020-06-22 15:50:00,93.1,93.24,93.09,93.19,113570.0,79.977,80.0972,79.9684,80.0543,113570.0
2020-06-22 15:55:00,93.17,93.35,93.09,93.34,224257.0,80.0371,80.1917,79.9684,80.1831,224257.0
2020-06-23 09:30:00,94.38,94.56,93.96,94.31,166258.0,81.0766,81.2312,80.7158,81.0164,166258.0
2020-06-23 09:35:00,94.29,94.79,94.29,94.79,54146.0,80.9992,81.4288,80.9992,81.4288,54146.0
2020-06-23 09:40:00,94.86,95.13,94.86,95.04,49157.0,81.4889,81.7208,81.4889,81.6435,49157.0
2020-06-23 09:45:00,95.0,95.0,94.4,94.42,85491.0,81.6092,81.6092,81.0937,81.1109,85491.0
2020-06-23 09:50:00,94.47,94.52,94.23,94.3,65030.0,81.1539,81.1968,80.9477,81.0078,65030.0
2020-06-23 09:55:00,94.3,94.53,94.19,94.44,44615.0,81.0078,81.2054,80.9133,81.1281,44615.0
2020-06-23 10:00:00,94.42,94.58,94.39,94.48,40443.0,81.1109,81.2484,81.0851,81.1625,40443.0
2020-06-23 10:05:00,94.46,94.61,94.32,94.55,43766.0,81.1453,81.2741,81.025,81.2226,43766.0
2020-06-23 10:10:00,94.53,94.58,94.34,94.51,39734.0,81.2054,81.2484,81.0422,81.1882,39734.0
2020-06-23 10:15:00,94.51,94.74,94.51,94.7,27321.0,81.1882,81.3858,81.1882,81.3514,27321.0
2020-06-23 10:20:00,94.7,94.79,94.51,94.56,41212.0,81.3514,81.4288,81.1882,81.2312,41212.0
2020-06-23 10:25:00,94.56,94.64,94.53,94.59,26246.0,81.2312,81.2999,81.2054,81.257,26246.0
2020-06-23 10:30:00,94.61,94.61,94.42,94.5,88885.0,81.2741,81.2741,81.1109,81.1796,88885.0
2020-06-23 10:35:00,94.48,94.49,94.29,94.37,26131.0,81.1625,81.171,80.9992,81.068,26131.0
2020-06-23 10:40:00,94.36,94.43,94.1,94.13,42822.0,81.0594,81.1195,80.836,80.8618,42822.0
2020-06-23 10:45:00,94.13,94.14,93.81,93.89,37868.0,80.8618,80.8704,80.5869,80.6556,37868.0
2020-06-23 10:50:00,93.9,93.98,93.82,93.9,45156.0,80.6642,80.7329,80.5955,80.6642,45156.0
2020-06-23 10:55:00,93.89,93.92,93.74,93.84,52858.0,80.6556,80.6814,80.5268,80.6127,52858.0
2020-06-23 11:00:00,93.82,94.01,93.75,93.94,52868.0,80.5955,80.7587,80.5354,80.6986,52868.0
2020-06-23 11:05:00,93.95,93.95,93.8,93.89,49207.0,80.7072,80.7072,80.5783,80.6556,49207.0
2020-06-23 11:10:00,93.89,94.01,93.79,93.9,67072.0,80.6556,80.7587,80.5697,80.6642,67072.0
2020-06-23 11:15:00,93.89,94.09,93.83,94.0,50396.0,80.6556,80.8274,80.6041,80.7501,50396.0
2020-06-23 11:20:00,93.99,94.16,93.86,94.16,48451.0,80.7415,80.8876,80.6299,80.8876,48451.0
2020-06-23 11:25:00,94.16,94.2,93.95,94.01,38302.0,80.8876,80.9219,80.7072,80.7587,38302.0
2020-06-23 11:30:00,93.99,94.03,93.87,94.03,36929.0,80.7415,80.7759,80.6384,80.7759,36929.0
2020-06-23 11:35:00,94.04,94.13,94.03,94.07,53102.0,80.7845,80.8618,80.7759,80.8103,53102.0
2020-06-23 11:40:00,94.07,94.23,94.05,94.2,31594.0,80.8103,80.9477,80.7931,80.9219,31594.0
2020-06-23 11:45:00,94.21,94.27,94.08,94.2,35553.0,80.9305,80.9821,80.8188,80.9219,35553.0
2020-06-23 11:50:00,94.19,94.28,93.97,94.09,273081.0,80.9133,80.9906,80.7243,80.8274,273081.0
2020-06-23 11:55:00,94.09,94.19,93.92,93.96,29709.0,80.8274,80.9133,80.6814,80.7158,29709.0
2020-06-23 12:00:00,93.97,94.0,93.81,93.84,34186.0,80.7243,80.7501,80.5869,80.6127,34186.0
2020-06-23 12:05:00,93.84,93.84,93.68,93.72,33666.0,80.6127,80.6127,80.4752,80.5096,33666.0
2020-06-23 12:10:00,93.72,93.75,93.48,93.48,60222.0,80.5096,80.5354,80.3034,80.3034,60222.0
2020-06-23 12:15:00,93.48,93.68,93.46,93.63,58276.0,80.3034,80.4752,80.2862,80.4323,58276.0
2020-06-23 12:20:00,93.61,93.85,93.53,93.78,58199.0,80.4151,80.6213,80.3464,80.5611,58199.0
2020-06-23 12:25:00,93.78,93.78,93.45,93.52,32836.0,80.5611,80.5611,80.2776,80.3378,32836.0
2020-06-23 12:30:00,93.53,93.65,93.46,93.54,43266.0,80.3464,80.4495,80.2862,80.355,43266.0
2020-06-23 12:35:00,93.52,93.68,93.5,93.62,47687.0,80.3378,80.4752,80.3206,80.4237,47687.0
2020-06-23 12:40:00,93.62,93.66,93.55,93.6,43659.0,80.4237,80.458,80.3635,80.4065,43659.0
2020-06-23 12:45:00,93.6,93.85,93.6,93.84,104349.0,80.4065,80.6213,80.4065,80.6127,104349.0
2020-06-23 12:50:00,93.82,93.99,93.82,93.92,30247.0,80.5955,80.7415,80.5955,80.6814,30247.0
2020-06-23 12:55:00,93.92,93.96,93.85,93.85,34795.0,80.6814,80.7158,80.6213,80.6213,34795.0
2020-06-23 13:00:00,93.84,93.87,93.76,93.85,17543.0,80.6127,80.6384,80.5439,80.6213,17543.0
2020-06-23 13:05:00,93.86,93.94,93.85,93.91,16785.0,80.6299,80.6986,80.6213,80.6728,16785.0
2020-06-23 13:10:00,93.91,93.98,93.85,93.93,18006.0,80.6728,80.7329,80.6213,80.69,18006.0
2020-06-23 13:15:00,93.92,93.96,93.82,93.96,24297.0,80.6814,80.7158,80.5955,80.7158,24297.0
2020-06-23 13:20:00,93.98,94.01,93.88,93.88,26335.0,80.7329,80.7587,80.647,80.647,26335.0
2020-06-23 13:25:00,93.9,93.9,93.78,93.79,13270.0,80.6642,80.6642,80.5611,80.5697,13270.0
2020-06-23 13:30:00,93.78,93.81,93.73,93.8,17917.0,80.5611,80.5869,80.5182,80.5783,17917.0
2020-06-23 13:35:00,93.8,93.81,93.75,93.8,16721.0,80.5783,80.5869,80.5354,80.5783,16721.0
2020-06-23 13:40:00,93.8,93.82,93.74,93.78,25629.0,80.5783,80.5955,80.5268,80.5611,25629.0
2020-06-23 13:45:00,93.78,93.84,93.77,93.8,30930.0,80.5611,80.6127,80.5525,80.5783,30930.0
2020-06-23 13:50:00,93.8,93.83,93.68,93.8,41852.0,80.5783,80.6041,80.4752,80.5783,41852.0
2020-06-23 13:55:00,93.8,93.82,93.69,93.77,40645.0,80.5783,80.5955,80.4838,80.5525,40645.0
2020-06-23 14:00:00,93.76,93.76,93.52,93.55,30549.0,80.5439,80.5439,80.3378,80.3635,30549.0
2020-06-23 14:05:00,93.54,93.57,93.45,93.55,32560.0,80.355,80.3807,80.2776,80.3635,32560.0
2020-06-23 14:10:00,93.55,93.55,93.35,93.45,100215.0,80.3635,80.3635,80.1917,80.2776,100215.0
2020-06-23 14:15:00,93.44,93.48,93.42,93.48,27626.0,80.2691,80.3034,80.2519,80.3034,27626.0
2020-06-23 14:20:00,93.48,93.69,93.48,93.69,26378.0,80.3034,80.4838,80.3034,80.4838,26378.0
2020-06-23 14:25:00,93.69,93.75,93.61,93.62,20040.0,80.4838,80.5354,80.4151,80.4237,20040.0
2020-06-23 14:30:00,93.61,93.65,93.51,93.6,36276.0,80.4151,80.4495,80.3292,80.4065,36276.0
2020-06-23 14:35:00,93.6,93.67,93.59,93.61,22715.0,80.4065,80.4666,80.3979,80.4151,22715.0
2020-06-23 14:40:00,93.62,93.63,93.55,93.6,26581.0,80.4237,80.4323,80.3635,80.4065,26581.0
2020-06-23 14:45:00,93.6,93.65,93.4,93.44,39745.0,80.4065,80.4495,80.2347,80.2691,39745.0
2020-06-23 14:50:00,93.45,93.58,93.38,93.56,32490.0,80.2776,80.3893,80.2175,80.3721,32490.0
2020-06-23 14:55:00,93.56,93.63,93.5,93.56,32307.0,80.3721,80.4323,80.3206,80.3721,32307.0
2020-06-23 15:00:00,93.55,93.62,93.5,93.62,108472.0,80.3635,80.4237,80.3206,80.4237,108472.0
2020-06-23 15:05:00,93.61,93.65,93.57,93.58,30636.0,80.4151,80.4495,80.3807,80.3893,30636.0
2020-06-23 15:10:00,93.58,93.65,93.47,93.55,35694.0,80.3893,80.4495,80.2948,80.3635,35694.0
2020-06-23 15:15:00,93.54,93.69,93.5,93.66,27220.0,80.355,80.4838,80.3206,80.458,27220.0
2020-06-23 15:20:00,93.67,93.71,93.57,93.58,32780.0,80.4666,80.501,80.3807,80.3893,32780.0
2020-06-23 15:25:00,93.59,93.74,93.53,93.67,24257.0,80.3979,80.5268,80.3464,80.4666,24257.0
2020-06-23 15:30:00,93.67,93.71,93.52,93.69,43535.0,80.4666,80.501,80.3378,80.4838,43535.0
2020-06-23 15:35:00,93.7,93.8,93.67,93.75,30517.0,80.4924,80.5783,80.4666,80.5354,30517.0
2020-06-23 15:40:00,93.72,93.77,93.56,93.74,43270.0,80.5096,80.5525,80.3721,80.5268,43270.0
2020-06-23 15:45:00,93.74,93.77,93.64,93.68,43862.0,80.5268,80.5525,80.4409,80.4752,43862.0
2020-06-23 15:50:00,93.66,93.67,93.29,93.46,89750.0,80.458,80.4666,80.1402,80.2862,89750.0
2020-06-23 15:55:00,93.46,93.47,93.32,93.36,143238.0,80.2862,80.2948,80.166,80.2003,143238.0
2020-06-24 09:30:00,92.51,92.61,91.16,91.28,281997.0,79.4701,79.556,78.3104,78.4135,281997.0
2020-06-24 09:35:00,91.26,91.41,91.04,91.3,179639.0,78.3963,78.5252,78.2073,78.4307,179639.0
2020-06-24 09:40:00,91.32,91.36,91.03,91.08,72033.0,78.4479,78.4822,78.1988,78.2417,72033.0
2020-06-24 09:45:00,91.07,91.23,90.64,90.65,205921.0,78.2331,78.3706,77.8637,77.8723,205921.0
2020-06-24 09:50:00,90.64,90.72,90.27,90.33,93935.0,77.8637,77.9325,77.5459,77.5974,93935.0
2020-06-24 09:55:00,90.33,90.53,90.18,90.31,92926.0,77.5974,77.7692,77.4686,77.5802,92926.0
2020-06-24 10:00:00,90.32,90.34,89.9,90.05,276331.0,77.5888,77.606,77.228,77.3569,276331.0
2020-06-24 10:05:00,90.04,90.11,89.91,90.01,155189.0,77.3483,77.4084,77.2366,77.3225,155189.0
2020-06-24 10:10:00,90.01,90.13,89.95,90.13,119784.0,77.3225,77.4256,77.271,77.4256,119784.0
2020-06-24 10:15:00,90.12,90.15,89.82,90.07,164011.0,77.417,77.4428,77.1593,77.3741,164011.0
2020-06-24 10:20:00,90.08,90.08,89.64,89.67,284254.0,77.3827,77.3827,77.0047,77.0305,284254.0
2020-06-24 10:25:00,89.67,89.75,89.56,89.68,155512.0,77.0305,77.0992,76.936,77.039,155512.0
2020-06-24 10:30:00,89.7,89.85,89.67,89.78,105209.0,77.0562,77.1851,77.0305,77.125,105209.0
2020-06-24 10:35:00,89.78,89.85,89.51,89.53,143610.0,77.125,77.1851,76.893,76.9102,143610.0
2020-06-24 10:40:00,89.54,89.69,89.46,89.64,77392.0,76.9188,77.0476,76.8501,77.0047,77392.0
2020-06-24 10:45:00,89.64,89.69,89.46,89.68,47066.0,77.0047,77.0476,76.8501,77.039,47066.0
2020-06-24 10:50:00,89.71,89.79,89.33,89.33,55997.0,77.0648,77.1335,76.7384,76.7384,55997.0
2020-06-24 10:55:00,89.35,89.37,89.01,89.2,127223.0,76.7556,76.7727,76.4635,76.6267,127223.0
2020-06-24 11:00:00,89.18,89.48,89.1,89.42,68346.0,76.6095,76.8672,76.5408,76.8157,68346.0
2020-06-24 11:05:00,89.43,89.56,89.2,89.21,57895.0,76.8243,76.936,76.6267,76.6353,57895.0
2020-06-24 11:10:00,89.2,89.25,89.1,89.18,57900.0,76.6267,76.6697,76.5408,76.6095,57900.0
2020-06-24 11:15:00,89.16,89.33,89.04,89.28,103341.0,76.5923,76.7384,76.4893,76.6954,103341.0
2020-06-24 11:20:00,89.27,89.34,89.12,89.21,106831.0,76.6868,76.747,76.558,76.6353,106831.0
2020-06-24 11:25:00,89.24,89.5,89.23,89.4,71901.0,76.6611,76.8844,76.6525,76.7985,71901.0
2020-06-24 11:30:00,89.42,89.45,89.18,89.27,120656.0,76.8157,76.8415,76.6095,76.6868,120656.0
2020-06-24 11:35:00,89.25,89.4,89.15,89.22,110427.0,76.6697,76.7985,76.5838,76.6439,110427.0
2020-06-24 11:40:00,89.22,89.25,89.05,89.07,180788.0,76.6439,76.6697,76.4979,76.515,180788.0
2020-06-24 11:45:00,89.07,89.22,88.96,89.07,149132.0,76.515,76.6439,76.4205,76.515,149132.0
2020-06-24 11:50:00,89.07,89.18,88.98,89.08,51732.0,76.515,76.6095,76.4377,76.5236,51732.0
2020-06-24 11:55:00,89.1,89.25,89.04,89.25,39629.0,76.5408,76.6697,76.4893,76.6697,39629.0
2020-06-24 12:00:00,89.23,89.52,89.07,89.49,62907.0,76.6525,76.9016,76.515,76.8758,62907.0
2020-06-24 12:05:00,89.49,89.54,89.19,89.35,502992.0,76.8758,76.9188,76.6181,76.7556,502992.0
2020-06-24 12:10:00,89.24,89.49,89.13,89.43,273704.0,76.6611,76.8758,76.5666,76.8243,273704.0
2020-06-24 12:15:00,89.42,89.52,89.31,89.5,58790.0,76.8157,76.9016,76.7212,76.8844,58790.0
2020-06-24 12:20:00,89.49,89.59,89.32,89.46,77383.0,76.8758,76.9617,76.7298,76.8501,77383.0
2020-06-24 12:25:00,89.46,89.48,89.15,89.21,73339.0,76.8501,76.8672,76.5838,76.6353,73339.0
2020-06-24 12:30:00,89.2,89.35,89.16,89.27,96372.0,76.6267,76.7556,76.5923,76.6868,96372.0
2020-06-24 12:35:00,89.27,89.27,88.98,89.05,124230.0,76.6868,76.6868,76.4377,76.4979,124230.0
2020-06-24 12:40:00,89.06,89.39,88.97,89.34,196092.0,76.5064,76.7899,76.4291,76.747,196092.0
2020-06-24 12:45:00,89.34,89.74,89.34,89.54,87602.0,76.747,77.0906,76.747,76.9188,87602.0
2020-06-24 12:50:00,89.57,89.83,89.47,89.77,86403.0,76.9446,77.1679,76.8586,77.1164,86403.0
2020-06-24 12:55:00,89.75,90.08,89.74,90.02,86366.0,77.0992,77.3827,77.0906,77.3311,86366.0
2020-06-24 13:00:00,89.98,90.04,89.88,90.03,119966.0,77.2968,77.3483,77.2109,77.3397,119966.0
2020-06-24 13:05:00,90.02,90.04,89.57,89.62,65934.0,77.3311,77.3483,76.9446,76.9875,65934.0
2020-06-24 13:10:00,89.63,89.68,89.24,89.28,93092.0,76.9961,77.039,76.6611,76.6954,93092.0
2020-06-24 13:15:00,89.29,89.73,89.26,89.45,53284.0,76.704,77.082,76.6782,76.8415,53284.0
2020-06-24 13:20:00,89.45,89.5,89.27,89.28,49244.0,76.8415,76.8844,76.6868,76.6954,49244.0
2020-06-24 13:25:00,89.28,89.32,89.11,89.12,53298.0,76.6954,76.7298,76.5494,76.558,53298.0
2020-06-24 13:30:00,89.12,89.17,89.04,89.05,52128.0,76.558,76.6009,76.4893,76.4979,52128.0
2020-06-24 13:35:00,89.05,89.14,89.01,89.09,68769.0,76.4979,76.5752,76.4635,76.5322,68769.0
2020-06-24 13:40:00,89.08,89.19,89.06,89.17,30227.0,76.5236,76.6181,76.5064,76.6009,30227.0
2020-06-24 13:45:00,89.17,89.38,89.06,89.37,45132.0,76.6009,76.7813,76.5064,76.7727,45132.0
2020-06-24 13:50:00,89.33,89.47,89.2,89.38,38841.0,76.7384,76.8586,76.6267,76.7813,38841.0
2020-06-24 13:55:00,89.39,89.55,89.26,89.38,93138.0,76.7899,76.9274,76.6782,76.7813,93138.0
2020-06-24 14:00:00,89.39,89.53,89.08,89.21,44026.0,76.7899,76.9102,76.5236,76.6353,44026.0
2020-06-24 14:05:00,89.22,89.57,89.2,89.56,34285.0,76.6439,76.9446,76.6267,76.936,34285.0
2020-06-24 14:10:00,89.57,89.65,89.49,89.54,36952.0,76.9446,77.0133,76.8758,76.9188,36952.0
2020-06-24 14:15:00,89.54,89.73,89.5,89.57,49632.0,76.9188,77.082,76.8844,76.9446,49632.0
2020-06-24 14:20:00,89.55,89.7,89.52,89.56,77404.0,76.9274,77.0562,76.9016,76.936,77404.0
2020-06-24 14:25:00,89.62,89.69,89.41,89.42,84718.0,76.9875,77.0476,76.8071,76.8157,84718.0
2020-06-24 14:30:00,89.39,89.49,89.28,89.42,90954.0,76.7899,76.8758,76.6954,76.8157,90954.0
2020-06-24 14:35:00,89.39,89.45,89.31,89.41,47766.0,76.7899,76.8415,76.7212,76.8071,47766.0
2020-06-24 14:40:00,89.4,89.5,89.19,89.22,41130.0,76.7985,76.8844,76.6181,76.6439,41130.0
2020-06-24 14:45:00,89.25,89.39,89.14,89.24,44082.0,76.6697,76.7899,76.5752,76.6611,44082.0
2020-06-24 14:50:00,89.24,89.27,89.0,89.06,70238.0,76.6611,76.6868,76.4549,76.5064,70238.0
2020-06-24 14:55:00,89.06,89.22,88.99,89.05,78064.0,76.5064,76.6439,76.4463,76.4979,78064.0
2020-06-24 15:00:00,89.05,89.29,89.05,89.22,42838.0,76.4979,76.704,76.4979,76.6439,42838.0
2020-06-24 15:05:00,89.2,89.2,89.03,89.04,31296.0,76.6267,76.6267,76.4807,76.4893,31296.0
2020-06-24 15:10:00,89.04,89.33,88.97,89.31,60423.0,76.4893,76.7384,76.4291,76.7212,60423.0
2020-06-24 15:15:00,89.31,89.46,89.12,89.4,58861.0,76.7212,76.8501,76.558,76.7985,58861.0
2020-06-24 15:20:00,89.41,89.46,89.24,89.26,48050.0,76.8071,76.8501,76.6611,76.6782,48050.0
2020-06-24 15:25:00,89.27,89.38,89.26,89.31,64042.0,76.6868,76.7813,76.6782,76.7212,64042.0
2020-06-24 15:30:00,89.33,89.45,89.25,89.39,67347.0,76.7384,76.8415,76.6697,76.7899,67347.0
2020-06-24 15:35:00,89.38,89.46,89.1,89.25,67795.0,76.7813,76.8501,76.5408,76.6697,67795.0
2020-06-24 15:40:00,89.24,89.54,89.2,89.54,61609.0,76.6611,76.9188,76.6267,76.9188,61609.0
2020-06-24 15:45:00,89.53,89.61,89.29,89.3,94750.0,76.9102,76.9789,76.704,76.7126,94750.0
2020-06-24 15:50:00,89.29,89.3,88.97,89.03,188444.0,76.704,76.7126,76.4291,76.4807,188444.0
2020-06-24 15:55:00,89.05,89.14,88.87,88.94,351553.0,76.4979,76.5752,76.3432,76.4034,351553.0
2020-06-25 09:30:00,88.2,88.62,87.86,88.34,294462.0,76.2622,76.6254,75.9682,76.3833,294462.0
2020-06-25 09:35:00,88.38,89.0,88.3,88.84,92315.0,76.4178,76.9539,76.3487,76.8156,92315.0
2020-06-25 09:40:00,88.82,88.87,88.21,88.3,120196.0,76.7983,76.8415,76.2709,76.3487,120196.0
2020-06-25 09:45:00,88.34,88.45,87.87,87.88,91383.0,76.3833,76.4784,75.9769,75.9855,91383.0
2020-06-25 09:50:00,87.89,88.16,87.88,88.09,89050.0,75.9942,76.2276,75.9855,76.1671,89050.0
2020-06-25 09:55:00,88.09,88.27,87.96,88.26,90837.0,76.1671,76.3227,76.0547,76.3141,90837.0
2020-06-25 10:00:00,88.3,88.96,88.28,88.9,83534.0,76.3487,76.9193,76.3314,76.8675,83534.0
2020-06-25 10:05:00,88.85,88.87,88.47,88.57,52736.0,76.8242,76.8415,76.4957,76.5821,52736.0
2020-06-25 10:10:00,88.6,89.02,88.6,88.71,37946.0,76.6081,76.9712,76.6081,76.7032,37946.0
2020-06-25 10:15:00,88.7,88.81,87.98,88.07,105566.0,76.6945,76.7896,76.072,76.1498,105566.0
2020-06-25 10:20:00,88.05,88.2,87.96,87.98,160360.0,76.1325,76.2622,76.0547,76.072,160360.0
2020-06-25 10:25:00,87.97,88.1,87.94,87.95,84009.0,76.0633,76.1757,76.0374,76.046,84009.0
2020-06-25 10:30:00,87.97,88.12,87.91,87.98,53222.0,76.0633,76.193,76.0115,76.072,53222.0
2020-06-25 10:35:00,87.98,88.1,87.81,87.99,107810.0,76.072,76.1757,75.925,76.0806,107810.0
2020-06-25 10:40:00,87.99,88.07,87.84,88.02,79494.0,76.0806,76.1498,75.9509,76.1066,79494.0
2020-06-25 10:45:00,88.01,88.21,87.86,87.98,73401.0,76.0979,76.2709,75.9682,76.072,73401.0
2020-06-25 10:50:00,87.96,88.06,87.89,87.96,45618.0,76.0547,76.1412,75.9942,76.0547,45618.0
2020-06-25 10:55:00,87.95,88.12,87.89,88.04,36977.0,76.046,76.193,75.9942,76.1239,36977.0
2020-06-25 11:00:00,88.0,88.12,87.92,88.01,114240.0,76.0893,76.193,76.0201,76.0979,114240.0
2020-06-25 11:05:00,88.0,88.08,87.83,87.9,69550.0,76.0893,76.1584,75.9423,76.0028,69550.0
2020-06-25 11:10:00,87.93,88.06,87.77,88.04,35042.0,76.0288,76.1412,75.8904,76.1239,35042.0
2020-06-25 11:15:00,88.03,88.21,87.94,88.17,37589.0,76.1152,76.2709,76.0374,76.2363,37589.0
2020-06-25 11:20:00,88.2,88.2,87.98,88.04,21059.0,76.2622,76.2622,76.072,76.1239,21059.0
2020-06-25 11:25:00,88.06,88.11,87.93,87.97,21410.0,76.1412,76.1844,76.0288,76.0633,21410.0
2020-06-25 11:30:00,87.97,88.08,87.7,87.7,36822.0,76.0633,76.1584,75.8299,75.8299,36822.0
2020-06-25 11:35:00,87.71,88.01,87.68,87.92,65965.0,75.8385,76.0979,75.8126,76.0201,65965.0
2020-06-25 11:40:00,87.91,88.07,87.84,88.03,48793.0,76.0115,76.1498,75.9509,76.1152,48793.0
2020-06-25 11:45:00,88.0,88.1,87.95,88.06,37346.0,76.0893,76.1757,76.046,76.1412,37346.0
2020-06-25 11:50:00,88.06,88.06,87.89,87.9,30058.0,76.1412,76.1412,75.9942,76.0028,30058.0
2020-06-25 11:55:00,87.91,88.06,87.9,88.0,22840.0,76.0115,76.1412,76.0028,76.0893,22840.0
2020-06-25 12:00:00,88.0,88.16,87.99,88.0,30222.0,76.0893,76.2276,76.0806,76.0893,30222.0
2020-06-25 12:05:00,87.99,88.15,87.99,88.02,28891.0,76.0806,76.219,76.0806,76.1066,28891.0
2020-06-25 12:10:00,88.01,88.11,88.01,88.05,19613.0,76.0979,76.1844,76.0979,76.1325,19613.0
2020-06-25 12:15:00,88.07,88.6,88.06,88.55,79410.0,76.1498,76.6081,76.1412,76.5648,79410.0
2020-06-25 12:20:00,88.56,88.57,88.4,88.45,26122.0,76.5735,76.5821,76.4351,76.4784,26122.0
2020-06-25 12:25:00,88.43,88.43,88.28,88.31,30421.0,76.4611,76.4611,76.3314,76.3573,30421.0
2020-06-25 12:30:00,88.33,88.49,88.32,88.47,42890.0,76.3746,76.513,76.366,76.4957,42890.0
2020-06-25 12:35:00,88.46,88.54,88.39,88.52,16802.0,76.487,76.5562,76.4265,76.5389,16802.0
2020-06-25 12:40:00,88.49,88.6,88.48,88.56,23392.0,76.513,76.6081,76.5043,76.5735,23392.0
2020-06-25 12:45:00,88.54,88.59,88.48,88.53,25501.0,76.5562,76.5994,76.5043,76.5475,25501.0
2020-06-25 12:50:00,88.52,88.57,88.49,88.57,25890.0,76.5389,76.5821,76.513,76.5821,25890.0
2020-06-25 12:55:00,88.56,88.61,88.52,88.61,54582.0,76.5735,76.6167,76.5389,76.6167,54582.0
2020-06-25 13:00:00,88.62,88.62,88.33,88.33,72698.0,76.6254,76.6254,76.3746,76.3746,72698.0
2020-06-25 13:05:00,88.34,88.4,88.3,88.35,28778.0,76.3833,76.4351,76.3487,76.3919,28778.0
2020-06-25 13:10:00,88.35,88.51,88.35,88.5,29962.0,76.3919,76.5302,76.3919,76.5216,29962.0
2020-06-25 13:15:00,88.5,88.54,88.46,88.52,27644.0,76.5216,76.5562,76.487,76.5389,27644.0
2020-06-25 13:20:00,88.52,88.53,88.41,88.42,35271.0,76.5389,76.5475,76.4438,76.4524,35271.0
2020-06-25 13:25:00,88.42,88.55,88.39,88.49,26700.0,76.4524,76.5648,76.4265,76.513,26700.0
2020-06-25 13:30:00,88.49,88.56,88.38,88.48,52750.0,76.513,76.5735,76.4178,76.5043,52750.0
2020-06-25 13:35:00,88.48,88.56,88.39,88.5,31097.0,76.5043,76.5735,76.4265,76.5216,31097.0
2020-06-25 13:40:00,88.5,88.52,88.39,88.4,31772.0,76.5216,76.5389,76.4265,76.4351,31772.0
2020-06-25 13:45:00,88.4,88.47,88.38,88.4,32739.0,76.4351,76.4957,76.4178,76.4351,32739.0
2020-06-25 13:50:00,88.41,88.43,88.32,88.33,30737.0,76.4438,76.4611,76.366,76.3746,30737.0
2020-06-25 13:55:00,88.33,88.34,88.24,88.26,22491.0,76.3746,76.3833,76.2968,76.3141,22491.0
2020-06-25 14:00:00,88.26,88.28,88.08,88.16,35048.0,76.3141,76.3314,76.1584,76.2276,35048.0
2020-06-25 14:05:00,88.16,88.24,88.15,88.19,21455.0,76.2276,76.2968,76.219,76.2536,21455.0
2020-06-25 14:10:00,88.18,88.26,88.14,88.23,24925.0,76.2449,76.3141,76.2103,76.2881,24925.0
2020-06-25 14:15:00,88.24,88.33,88.21,88.24,26377.0,76.2968,76.3746,76.2709,76.2968,26377.0
2020-06-25 14:20:00,88.24,88.24,88.08,88.11,30428.0,76.2968,76.2968,76.1584,76.1844,30428.0
2020-06-25 14:25:00,88.14,88.28,88.1,88.26,42094.0,76.2103,76.3314,76.1757,76.3141,42094.0
2020-06-25 14:30:00,88.24,88.24,88.08,88.17,41054.0,76.2968,76.2968,76.1584,76.2363,41054.0
2020-06-25 14:35:00,88.18,88.26,88.11,88.25,28778.0,76.2449,76.3141,76.1844,76.3054,28778.0
2020-06-25 14:40:00,88.24,88.27,88.15,88.22,20370.0,76.2968,76.3227,76.219,76.2795,20370.0
2020-06-25 14:45:00,88.22,88.3,88.15,88.24,30889.0,76.2795,76.3487,76.219,76.2968,30889.0
2020-06-25 14:50:00,88.23,88.23,88.15,88.18,49794.0,76.2881,76.2881,76.219,76.2449,49794.0
2020-06-25 14:55:00,88.19,88.28,88.14,88.2,23560.0,76.2536,76.3314,76.2103,76.2622,23560.0
2020-06-25 15:00:00,88.21,88.55,88.15,88.55,50243.0,76.2709,76.5648,76.219,76.5648,50243.0
2020-06-25 15:05:00,88.57,88.9,88.57,88.87,45219.0,76.5821,76.8675,76.5821,76.8415,45219.0
2020-06-25 15:10:00,88.87,88.89,88.73,88.73,50649.0,76.8415,76.8588,76.7205,76.7205,50649.0
2020-06-25 15:15:00,88.72,88.84,88.69,88.74,59393.0,76.7118,76.8156,76.6859,76.7291,59393.0
2020-06-25 15:20:00,88.74,88.79,88.64,88.72,84165.0,76.7291,76.7724,76.6427,76.7118,84165.0
2020-06-25 15:25:00,88.71,88.95,88.69,88.89,36092.0,76.7032,76.9107,76.6859,76.8588,36092.0
2020-06-25 15:30:00,88.9,89.08,88.77,88.97,60622.0,76.8675,77.0231,76.7551,76.928,60622.0
2020-06-25 15:35:00,88.98,89.01,88.68,88.73,42567.0,76.9366,76.9626,76.6772,76.7205,42567.0
2020-06-25 15:40:00,88.74,88.86,88.69,88.82,50118.0,76.7291,76.8329,76.6859,76.7983,50118.0
2020-06-25 15:45:00,88.79,88.86,88.6,88.63,53371.0,76.7724,76.8329,76.6081,76.634,53371.0
2020-06-25 15:50:00,88.64,88.94,88.61,88.93,90384.0,76.6427,76.902,76.6167,76.8934,90384.0
2020-06-25 15:55:00,88.92,88.99,88.67,88.85,145136.0,76.8848,76.9453,76.6686,76.8242,145136.0
2020-06-26 09:30:00,89.0,89.08,88.54,89.01,163419.0,76.9539,77.0231,76.5562,76.9626,163419.0
2020-06-26 09:35:00,89.0,89.36,88.96,89.06,54649.0,76.9539,77.2652,76.9193,77.0058,54649.0
2020-06-26 09:40:00,89.07,89.3,89.04,89.08,48325.0,77.0145,77.2133,76.9885,77.0231,48325.0
2020-06-26 09:45:00,89.08,89.23,89.02,89.19,36257.0,77.0231,77.1528,76.9712,77.1182,36257.0
2020-06-26 09:50:00,89.19,89.61,89.11,89.58,54237.0,77.1182,77.4814,77.049,77.4554,54237.0
2020-06-26 09:55:00,89.56,89.56,89.26,89.42,30594.0,77.4381,77.4381,77.1787,77.3171,30594.0
2020-06-26 10:00:00,89.43,89.59,89.31,89.33,36877.0,77.3257,77.4641,77.222,77.2393,36877.0
2020-06-26 10:05:00,89.3,89.5,89.3,89.41,46406.0,77.2133,77.3863,77.2133,77.3084,46406.0
2020-06-26 10:10:00,89.39,89.4,89.18,89.31,59824.0,77.2911,77.2998,77.1096,77.222,59824.0
2020-06-26 10:15:00,89.3,89.3,88.91,89.06,34534.0,77.2133,77.2133,76.8761,77.0058,34534.0
2020-06-26 10:20:00,89.07,89.09,88.92,89.02,42446.0,77.0145,77.0317,76.8848,76.9712,42446.0
2020-06-26 10:25:00,89.03,89.13,88.93,89.03,52117.0,76.9799,77.0663,76.8934,76.9799,52117.0
2020-06-26 10:30:00,89.01,89.05,88.58,88.65,51698.0,76.9626,76.9972,76.5908,76.6513,51698.0
2020-06-26 10:35:00,88.64,88.78,88.57,88.59,50463.0,76.6427,76.7637,76.5821,76.5994,50463.0
2020-06-26 10:40:00,88.58,88.83,88.51,88.75,63754.0,76.5908,76.8069,76.5302,76.7378,63754.0
2020-06-26 10:45:00,88.72,88.82,88.62,88.68,59689.0,76.7118,76.7983,76.6254,76.6772,59689.0
2020-06-26 10:50:00,88.7,88.91,88.58,88.74,68888.0,76.6945,76.8761,76.5908,76.7291,68888.0
2020-06-26 10:55:00,88.72,88.85,88.6,88.71,68829.0,76.7118,76.8242,76.6081,76.7032,68829.0
2020-06-26 11:00:00,88.74,89.04,88.71,88.88,55121.0,76.7291,76.9885,76.7032,76.8502,55121.0
2020-06-26 11:05:00,88.89,89.0,88.8,88.88,30441.0,76.8588,76.9539,76.781,76.8502,30441.0
2020-06-26 11:10:00,88.87,88.87,88.67,88.73,32140.0,76.8415,76.8415,76.6686,76.7205,32140.0
2020-06-26 11:15:00,88.72,88.72,88.51,88.64,38233.0,76.7118,76.7118,76.5302,76.6427,38233.0
2020-06-26 11:20:00,88.62,88.72,88.44,88.7,34186.0,76.6254,76.7118,76.4697,76.6945,34186.0
2020-06-26 11:25:00,88.68,88.74,88.4,88.46,32631.0,76.6772,76.7291,76.4351,76.487,32631.0
2020-06-26 11:30:00,88.47,88.54,88.24,88.36,32531.0,76.4957,76.5562,76.2968,76.4006,32531.0
2020-06-26 11:35:00,88.38,88.46,88.29,88.43,20418.0,76.4178,76.487,76.34,76.4611,20418.0
2020-06-26 11:40:00,88.43,88.44,88.22,88.28,22677.0,76.4611,76.4697,76.2795,76.3314,22677.0
2020-06-26 11:45:00,88.28,88.41,88.25,88.41,14195.0,76.3314,76.4438,76.3054,76.4438,14195.0
2020-06-26 11:50:00,88.4,88.47,88.23,88.25,21819.0,76.4351,76.4957,76.2881,76.3054,21819.0
2020-06-26 11:55:00,88.25,88.57,88.24,88.55,43281.0,76.3054,76.5821,76.2968,76.5648,43281.0
2020-06-26 12:00:00,88.57,88.66,88.37,88.5,47165.0,76.5821,76.6599,76.4092,76.5216,47165.0
2020-06-26 12:05:00,88.51,88.61,88.44,88.5,56648.0,76.5302,76.6167,76.4697,76.5216,56648.0
2020-06-26 12:10:00,88.47,88.47,88.39,88.44,15763.0,76.4957,76.4957,76.4265,76.4697,15763.0
2020-06-26 12:15:00,88.44,88.47,88.24,88.36,31662.0,76.4697,76.4957,76.2968,76.4006,31662.0
2020-06-26 12:20:00,88.37,88.5,88.19,88.46,33106.0,76.4092,76.5216,76.2536,76.487,33106.0
2020-06-26 12:25:00,88.44,88.59,88.41,88.52,41742.0,76.4697,76.5994,76.4438,76.5389,41742.0
2020-06-26 12:30:00,88.52,88.52,88.27,88.31,27293.0,76.5389,76.5389,76.3227,76.3573,27293.0
2020-06-26 12:35:00,88.31,88.59,88.29,88.59,45884.0,76.3573,76.5994,76.34,76.5994,45884.0
2020-06-26 12:40:00,88.59,88.78,88.5,88.72,157200.0,76.5994,76.7637,76.5216,76.7118,157200.0
2020-06-26 12:45:00,88.69,88.84,88.6,88.77,70985.0,76.6859,76.8156,76.6081,76.7551,70985.0
2020-06-26 12:50:00,88.76,88.98,88.7,88.97,48205.0,76.7464,76.9366,76.6945,76.928,48205.0
2020-06-26 12:55:00,88.96,89.09,88.92,89.03,42980.0,76.9193,77.0317,76.8848,76.9799,42980.0
2020-06-26 13:00:00,89.01,89.21,88.98,89.06,55716.0,76.9626,77.1355,76.9366,77.0058,55716.0
2020-06-26 13:05:00,89.06,89.31,89.06,89.27,34671.0,77.0058,77.222,77.0058,77.1874,34671.0
2020-06-26 13:10:00,89.27,89.27,89.03,89.08,40452.0,77.1874,77.1874,76.9799,77.0231,40452.0
2020-06-26 13:15:00,89.08,89.21,89.07,89.17,31859.0,77.0231,77.1355,77.0145,77.1009,31859.0
2020-06-26 13:20:00,89.17,89.2,89.09,89.12,33642.0,77.1009,77.1269,77.0317,77.0577,33642.0
2020-06-26 13:25:00,89.12,89.19,89.05,89.1,26775.0,77.0577,77.1182,76.9972,77.0404,26775.0
2020-06-26 13:30:00,89.13,89.21,89.06,89.2,28500.0,77.0663,77.1355,77.0058,77.1269,28500.0
2020-06-26 13:35:00,89.2,89.32,89.08,89.28,25907.0,77.1269,77.2306,77.0231,77.196,25907.0
2020-06-26 13:40:00,89.29,89.37,89.26,89.35,34271.0,77.2047,77.2738,77.1787,77.2566,34271.0
2020-06-26 13:45:00,89.36,89.42,89.29,89.38,38702.0,77.2652,77.3171,77.2047,77.2825,38702.0
2020-06-26 13:50:00,89.4,89.42,89.31,89.32,38824.0,77.2998,77.3171,77.222,77.2306,38824.0
2020-06-26 13:55:00,89.33,89.38,89.28,89.31,37428.0,77.2393,77.2825,77.196,77.222,37428.0
2020-06-26 14:00:00,89.3,89.33,89.06,89.06,52323.0,77.2133,77.2393,77.0058,77.0058,52323.0
2020-06-26 14:05:00,89.06,89.07,88.99,89.04,40829.0,77.0058,77.0145,76.9453,76.9885,40829.0
2020-06-26 14:10:00,89.05,89.15,88.88,88.88,35684.0,76.9972,77.0836,76.8502,76.8502,35684.0
2020-06-26 14:15:00,88.87,88.97,88.8,88.82,34685.0,76.8415,76.928,76.781,76.7983,34685.0
2020-06-26 14:20:00,88.82,88.93,88.79,88.85,39263.0,76.7983,76.8934,76.7724,76.8242,39263.0
2020-06-26 14:25:00,88.86,88.89,88.66,88.74,48303.0,76.8329,76.8588,76.6599,76.7291,48303.0
2020-06-26 14:30:00,88.73,88.86,88.61,88.7,42699.0,76.7205,76.8329,76.6167,76.6945,42699.0
2020-06-26 14:35:00,88.67,88.74,88.62,88.64,54648.0,76.6686,76.7291,76.6254,76.6427,54648.0
2020-06-26 14:40:00,88.64,88.75,88.61,88.64,29616.0,76.6427,76.7378,76.6167,76.6427,29616.0
2020-06-26 14:45:00,88.64,88.68,88.49,88.65,51600.0,76.6427,76.6772,76.513,76.6513,51600.0
2020-06-26 14:50:00,88.64,88.97,88.63,88.92,62050.0,76.6427,76.928,76.634,76.8848,62050.0
2020-06-26 14:55:00,88.9,88.9,88.76,88.81,62666.0,76.8675,76.8675,76.7464,76.7896,62666.0
2020-06-26 15:00:00,88.81,88.93,88.78,88.78,39138.0,76.7896,76.8934,76.7637,76.7637,39138.0
2020-06-26 15:05:00,88.79,88.85,88.67,88.78,37926.0,76.7724,76.8242,76.6686,76.7637,37926.0
2020-06-26 15:10:00,88.78,88.91,88.66,88.88,46396.0,76.7637,76.8761,76.6599,76.8502,46396.0
2020-06-26 15:15:00,88.86,88.94,88.53,88.53,33477.0,76.8329,76.902,76.5475,76.5475,33477.0
2020-06-26 15:20:00,88.53,88.59,88.35,88.39,35700.0,76.5475,76.5994,76.3919,76.4265,35700.0
2020-06-26 15:25:00,88.37,88.55,88.27,88.5,41203.0,76.4092,76.5648,76.3227,76.5216,41203.0
2020-06-26 15:30:00,88.48,88.48,88.24,88.3,47702.0,76.5043,76.5043,76.2968,76.3487,47702.0
2020-06-26 15:35:00,88.3,88.43,88.23,88.41,53447.0,76.3487,76.4611,76.2881,76.4438,53447.0
2020-06-26 15:40:00,88.4,88.97,88.36,88.95,79944.0,76.4351,76.928,76.4006,76.9107,79944.0
2020-06-26 15:45:00,88.94,89.08,88.68,88.7,96617.0,76.902,77.0231,76.6772,76.6945,96617.0
2020-06-26 15:50:00,88.61,88.83,88.51,88.76,160905.0,76.6167,76.8069,76.5302,76.7464,160905.0
2020-06-26 15:55:00,88.78,89.19,88.65,88.78,350970.0,76.7637,77.1182,76.6513,76.7637,350970.0
2020-06-29 09:30:00,89.48,89.5,88.97,89.08,143357.0,77.369,77.3863,76.928,77.0231,143357.0
2020-06-29 09:35:00,89.07,89.19,88.68,88.74,80922.0,77.0145,77.1182,76.6772,76.7291,80922.0
2020-06-29 09:40:00,88.7,88.91,88.51,88.54,64348.0,76.6945,76.8761,76.5302,76.5562,64348.0
2020-06-29 09:45:00,88.51,89.13,88.45,88.79,77380.0,76.5302,77.0663,76.4784,76.7724,77380.0
2020-06-29 09:50:00,88.78,88.99,88.59,88.98,56494.0,76.7637,76.9453,76.5994,76.9366,56494.0
2020-06-29 09:55:00,88.96,89.02,88.82,88.82,50863.0,76.9193,76.9712,76.7983,76.7983,50863.0
2020-06-29 10:00:00,88.81,88.95,88.68,88.84,68190.0,76.7896,76.9107,76.6772,76.8156,68190.0
2020-06-29 10:05:00,88.85,89.01,88.8,88.95,45607.0,76.8242,76.9626,76.781,76.9107,45607.0
2020-06-29 10:10:00,88.97,89.22,88.92,89.18,34948.0,76.928,77.1442,76.8848,77.1096,34948.0
2020-06-29 10:15:00,89.2,89.51,89.2,89.5,29511.0,77.1269,77.3949,77.1269,77.3863,29511.0
2020-06-29 10:20:00,89.52,89.58,89.41,89.51,29143.0,77.4035,77.4554,77.3084,77.3949,29143.0
2020-06-29 10:25:00,89.49,89.61,89.39,89.41,40852.0,77.3776,77.4814,77.2911,77.3084,40852.0
2020-06-29 10:30:00,89.41,89.56,89.32,89.52,33631.0,77.3084,77.4381,77.2306,77.4035,33631.0
2020-06-29 10:35:00,89.54,89.81,89.44,89.67,45033.0,77.4208,77.6543,77.3344,77.5332,45033.0
2020-06-29 10:40:00,89.67,89.72,89.49,89.62,25883.0,77.5332,77.5765,77.3776,77.49,25883.0
2020-06-29 10:45:00,89.65,89.88,89.6,89.87,27358.0,77.516,77.7148,77.4727,77.7062,27358.0
2020-06-29 10:50:00,89.84,90.0,89.8,89.83,39815.0,77.6802,77.8186,77.6456,77.6716,39815.0
2020-06-29 10:55:00,89.83,89.95,89.8,89.86,44191.0,77.6716,77.7753,77.6456,77.6975,44191.0
2020-06-29 11:00:00,89.86,89.91,89.78,89.8,42683.0,77.6975,77.7408,77.6284,77.6456,42683.0
2020-06-29 11:05:00,89.8,89.85,89.73,89.84,26779.0,77.6456,77.6889,77.5851,77.6802,26779.0
2020-06-29 11:10:00,89.85,89.88,89.75,89.77,31360.0,77.6889,77.7148,77.6024,77.6197,31360.0
2020-06-29 11:15:00,89.77,89.86,89.71,89.83,30624.0,77.6197,77.6975,77.5678,77.6716,30624.0
2020-06-29 11:20:00,89.83,89.89,89.72,89.87,27405.0,77.6716,77.7235,77.5765,77.7062,27405.0
2020-06-29 11:25:00,89.88,89.95,89.77,89.82,29643.0,77.7148,77.7753,77.6197,77.6629,29643.0
2020-06-29 11:30:00,89.83,89.87,89.72,89.77,22540.0,77.6716,77.7062,77.5765,77.6197,22540.0
2020-06-29 11:35:00,89.78,89.84,89.7,89.78,20784.0,77.6284,77.6802,77.5592,77.6284,20784.0
2020-06-29 11:40:00,89.77,89.77,89.67,89.68,25741.0,77.6197,77.6197,77.5332,77.5419,25741.0
2020-06-29 11:45:00,89.69,89.74,89.45,89.58,44037.0,77.5505,77.5938,77.343,77.4554,44037.0
2020-06-29 11:50:00,89.58,89.58,89.48,89.5,36853.0,77.4554,77.4554,77.369,77.3863,36853.0
2020-06-29 11:55:00,89.48,89.5,89.32,89.45,46971.0,77.369,77.3863,77.2306,77.343,46971.0
2020-06-29 12:00:00,89.45,89.57,89.45,89.49,45116.0,77.343,77.4468,77.343,77.3776,45116.0
2020-06-29 12:05:00,89.48,89.58,89.43,89.55,39659.0,77.369,77.4554,77.3257,77.4295,39659.0
2020-06-29 12:10:00,89.56,89.62,89.52,89.59,34796.0,77.4381,77.49,77.4035,77.4641,34796.0
2020-06-29 12:15:00,89.6,89.68,89.51,89.61,29685.0,77.4727,77.5419,77.3949,77.4814,29685.0
2020-06-29 12:20:00,89.59,89.67,89.53,89.64,37224.0,77.4641,77.5332,77.4122,77.5073,37224.0
2020-06-29 12:25:00,89.64,89.84,89.63,89.83,35410.0,77.5073,77.6802,77.4987,77.6716,35410.0
2020-06-29 12:30:00,89.84,90.02,89.84,89.99,83214.0,77.6802,77.8359,77.6802,77.8099,83214.0
2020-06-29 12:35:00,89.99,90.04,89.89,89.95,39777.0,77.8099,77.8532,77.7235,77.7753,39777.0
2020-06-29 12:40:00,89.94,89.97,89.86,89.9,32420.0,77.7667,77.7926,77.6975,77.7321,32420.0
2020-06-29 12:45:00,89.9,89.95,89.85,89.9,22093.0,77.7321,77.7753,77.6889,77.7321,22093.0
2020-06-29 12:50:00,89.9,89.95,89.86,89.88,45983.0,77.7321,77.7753,77.6975,77.7148,45983.0
2020-06-29 12:55:00,89.87,89.87,89.75,89.78,34394.0,77.7062,77.7062,77.6024,77.6284,34394.0
2020-06-29 13:00:00,89.79,89.85,89.77,89.8,19113.0,77.637,77.6889,77.6197,77.6456,19113.0
2020-06-29 13:05:00,89.79,89.92,89.77,89.86,18924.0,77.637,77.7494,77.6197,77.6975,18924.0
2020-06-29 13:10:00,89.86,89.89,89.83,89.88,18917.0,77.6975,77.7235,77.6716,77.7148,18917.0
2020-06-29 13:15:00,89.87,89.88,89.82,89.86,18940.0,77.7062,77.7148,77.6629,77.6975,18940.0
2020-06-29 13:20:00,89.85,89.94,89.79,89.86,26676.0,77.6889,77.7667,77.637,77.6975,26676.0
2020-06-29 13:25:00,89.86,89.94,89.85,89.91,25315.0,77.6975,77.7667,77.6889,77.7408,25315.0
2020-06-29 13:30:00,89.92,89.94,89.83,89.89,20905.0,77.7494,77.7667,77.6716,77.7235,20905.0
2020-06-29 13:35:00,89.89,90.17,89.89,90.15,45319.0,77.7235,77.9656,77.7235,77.9483,45319.0
2020-06-29 13:40:00,90.16,90.2,90.12,90.13,17082.0,77.9569,77.9915,77.9223,77.931,17082.0
2020-06-29 13:45:00,90.13,90.2,90.1,90.13,19267.0,77.931,77.9915,77.905,77.931,19267.0
2020-06-29 13:50:00,90.13,90.2,90.12,90.18,27891.0,77.931,77.9915,77.9223,77.9742,27891.0
2020-06-29 13:55:00,90.18,90.18,90.06,90.11,27755.0,77.9742,77.9742,77.8705,77.9137,27755.0
2020-06-29 14:00:00,90.11,90.16,90.05,90.11,32900.0,77.9137,77.9569,77.8618,77.9137,32900.0
2020-06-29 14:05:00,90.1,90.12,90.04,90.11,33472.0,77.905,77.9223,77.8532,77.9137,33472.0
2020-06-29 14:10:00,90.12,90.13,90.06,90.08,28464.0,77.9223,77.931,77.8705,77.8878,28464.0
2020-06-29 14:15:00,90.09,90.17,90.07,90.09,25286.0,77.8964,77.9656,77.8791,77.8964,25286.0
2020-06-29 14:20:00,90.08,90.08,89.9,89.92,51196.0,77.8878,77.8878,77.7321,77.7494,51196.0
2020-06-29 14:25:00,89.91,89.91,89.86,89.87,27386.0,77.7408,77.7408,77.6975,77.7062,27386.0
2020-06-29 14:30:00,89.88,89.93,89.8,89.9,52630.0,77.7148,77.7581,77.6456,77.7321,52630.0
2020-06-29 14:35:00,89.89,89.97,89.88,89.93,54116.0,77.7235,77.7926,77.7148,77.7581,54116.0
2020-06-29 14:40:00,89.93,89.99,89.87,89.93,40420.0,77.7581,77.8099,77.7062,77.7581,40420.0
2020-06-29 14:45:00,89.93,89.94,89.7,89.75,73140.0,77.7581,77.7667,77.5592,77.6024,73140.0
2020-06-29 14:50:00,89.74,89.75,89.68,89.72,46048.0,77.5938,77.6024,77.5419,77.5765,46048.0
2020-06-29 14:55:00,89.72,89.79,89.7,89.75,44013.0,77.5765,77.637,77.5592,77.6024,44013.0
2020-06-29 15:00:00,89.75,89.87,89.74,89.75,27474.0,77.6024,77.7062,77.5938,77.6024,27474.0
2020-06-29 15:05:00,89.76,89.81,89.68,89.71,25680.0,77.6111,77.6543,77.5419,77.5678,25680.0
2020-06-29 15:10:00,89.72,89.75,89.65,89.69,27775.0,77.5765,77.6024,77.516,77.5505,27775.0
2020-06-29 15:15:00,89.69,89.76,89.65,89.68,33959.0,77.5505,77.6111,77.516,77.5419,33959.0
2020-06-29 15:20:00,89.68,89.8,89.67,89.77,32518.0,77.5419,77.6456,77.5332,77.6197,32518.0
2020-06-29 15:25:00,89.78,89.87,89.76,89.85,35014.0,77.6284,77.7062,77.6111,77.6889,35014.0
2020-06-29 15:30:00,89.86,90.03,89.85,90.0,42554.0,77.6975,77.8445,77.6889,77.8186,42554.0
2020-06-29 15:35:00,90.0,90.03,89.94,89.95,57021.0,77.8186,77.8445,77.7667,77.7753,57021.0
2020-06-29 15:40:00,89.96,90.0,89.78,89.84,48613.0,77.784,77.8186,77.6284,77.6802,48613.0
2020-06-29 15:45:00,89.85,89.92,89.64,89.7,93606.0,77.6889,77.7494,77.5073,77.5592,93606.0
2020-06-29 15:50:00,89.71,89.88,89.67,89.87,85859.0,77.5678,77.7148,77.5332,77.7062,85859.0
2020-06-29 15:55:00,89.88,90.3,89.86,90.26,214506.0,77.7148,78.078,77.6975,78.0434,214506.0
2020-06-30 09:30:00,90.2,90.65,90.06,90.18,157976.0,77.9915,78.3806,77.8705,77.9742,157976.0
2020-06-30 09:35:00,90.25,90.52,90.25,90.4,27147.0,78.0347,78.2682,78.0347,78.1644,27147.0
2020-06-30 09:40:00,90.38,90.38,89.82,89.84,42906.0,78.1471,78.1471,77.6629,77.6802,42906.0
2020-06-30 09:45:00,89.86,89.9,89.56,89.72,35920.0,77.6975,77.7321,77.4381,77.5765,35920.0
2020-06-30 09:50:00,89.75,89.77,89.5,89.63,43491.0,77.6024,77.6197,77.3863,77.4987,43491.0
2020-06-30 09:55:00,89.65,89.68,89.01,89.33,38904.0,77.516,77.5419,76.9626,77.2393,38904.0
2020-06-30 10:00:00,89.34,89.78,89.34,89.74,39430.0,77.2479,77.6284,77.2479,77.5938,39430.0
2020-06-30 10:05:00,89.76,90.04,89.75,89.9,33952.0,77.6111,77.8532,77.6024,77.7321,33952.0
2020-06-30 10:10:00,89.91,90.05,89.86,89.98,24365.0,77.7408,77.8618,77.6975,77.8013,24365.0
2020-06-30 10:15:00,89.97,90.06,89.91,90.03,30380.0,77.7926,77.8705,77.7408,77.8445,30380.0
2020-06-30 10:20:00,90.04,90.28,89.98,90.24,47733.0,77.8532,78.0607,77.8013,78.0261,47733.0
2020-06-30 10:25:00,90.26,90.3,90.11,90.13,44885.0,78.0434,78.078,77.9137,77.931,44885.0
2020-06-30 10:30:00,90.13,90.23,90.09,90.12,19760.0,77.931,78.0174,77.8964,77.9223,19760.0
2020-06-30 10:35:00,90.09,90.3,90.03,90.22,68484.0,77.8964,78.078,77.8445,78.0088,68484.0
2020-06-30 10:40:00,90.25,90.4,90.25,90.28,69801.0,78.0347,78.1644,78.0347,78.0607,69801.0
2020-06-30 10:45:00,90.28,90.44,90.26,90.31,55829.0,78.0607,78.199,78.0434,78.0866,55829.0
2020-06-30 10:50:00,90.33,90.49,90.3,90.43,84026.0,78.1039,78.2423,78.078,78.1904,84026.0
2020-06-30 10:55:00,90.42,90.57,90.37,90.55,56018.0,78.1817,78.3114,78.1385,78.2941,56018.0
2020-06-30 11:00:00,90.54,90.71,90.54,90.68,35555.0,78.2855,78.4325,78.2855,78.4065,35555.0
2020-06-30 11:05:00,90.68,90.77,90.59,90.61,47575.0,78.4065,78.4844,78.3287,78.346,47575.0
2020-06-30 11:10:00,90.61,90.72,90.55,90.66,31088.0,78.346,78.4411,78.2941,78.3892,31088.0
2020-06-30 11:15:00,90.67,90.8,90.67,90.8,40953.0,78.3979,78.5103,78.3979,78.5103,40953.0
2020-06-30 11:20:00,90.82,90.85,90.71,90.71,50716.0,78.5276,78.5535,78.4325,78.4325,50716.0
2020-06-30 11:25:00,90.71,90.81,90.69,90.71,17786.0,78.4325,78.5189,78.4152,78.4325,17786.0
2020-06-30 11:30:00,90.69,90.7,90.53,90.53,17774.0,78.4152,78.4238,78.2768,78.2768,17774.0
2020-06-30 11:35:00,90.53,90.53,90.43,90.44,18535.0,78.2768,78.2768,78.1904,78.199,18535.0
2020-06-30 11:40:00,90.43,90.61,90.35,90.57,26183.0,78.1904,78.346,78.1212,78.3114,26183.0
2020-06-30 11:45:00,90.57,90.68,90.52,90.56,20280.0,78.3114,78.4065,78.2682,78.3028,20280.0
2020-06-30 11:50:00,90.58,90.65,90.52,90.65,18815.0,78.3201,78.3806,78.2682,78.3806,18815.0
2020-06-30 11:55:00,90.66,90.67,90.53,90.55,20961.0,78.3892,78.3979,78.2768,78.2941,20961.0
2020-06-30 12:00:00,90.56,90.62,90.52,90.56,24377.0,78.3028,78.3547,78.2682,78.3028,24377.0
2020-06-30 12:05:00,90.55,90.65,90.52,90.61,54400.0,78.2941,78.3806,78.2682,78.346,54400.0
2020-06-30 12:10:00,90.6,90.65,90.58,90.6,38831.0,78.3374,78.3806,78.3201,78.3374,38831.0
2020-06-30 12:15:00,90.61,90.7,90.6,90.67,22999.0,78.346,78.4238,78.3374,78.3979,22999.0
2020-06-30 12:20:00,90.67,90.68,90.57,90.57,9366.0,78.3979,78.4065,78.3114,78.3114,9366.0
2020-06-30 12:25:00,90.58,90.61,90.51,90.56,28574.0,78.3201,78.346,78.2596,78.3028,28574.0
2020-06-30 12:30:00,90.57,90.63,90.41,90.46,58935.0,78.3114,78.3633,78.1731,78.2163,58935.0
2020-06-30 12:35:00,90.47,90.59,90.44,90.55,55748.0,78.225,78.3287,78.199,78.2941,55748.0
2020-06-30 12:40:00,90.54,90.55,90.44,90.48,13576.0,78.2855,78.2941,78.199,78.2336,13576.0
2020-06-30 12:45:00,90.47,90.58,90.41,90.55,13138.0,78.225,78.3201,78.1731,78.2941,13138.0
2020-06-30 12:50:00,90.55,90.58,90.48,90.54,19791.0,78.2941,78.3201,78.2336,78.2855,19791.0
2020-06-30 12:55:00,90.55,90.58,90.43,90.43,7519.0,78.2941,78.3201,78.1904,78.1904,7519.0
2020-06-30 13:00:00,90.42,90.48,90.39,90.41,9925.0,78.1817,78.2336,78.1558,78.1731,9925.0
2020-06-30 13:05:00,90.42,90.48,90.37,90.43,12191.0,78.1817,78.2336,78.1385,78.1904,12191.0
2020-06-30 13:10:00,90.46,90.53,90.39,90.51,10436.0,78.2163,78.2768,78.1558,78.2596,10436.0
2020-06-30 13:15:00,90.5,90.55,90.4,90.53,11433.0,78.2509,78.2941,78.1644,78.2768,11433.0
2020-06-30 13:20:00,90.53,90.57,90.5,90.54,12492.0,78.2768,78.3114,78.2509,78.2855,12492.0
2020-06-30 13:25:00,90.54,90.56,90.48,90.54,8118.0,78.2855,78.3028,78.2336,78.2855,8118.0
2020-06-30 13:30:00,90.54,90.54,90.45,90.46,11019.0,78.2855,78.2855,78.2077,78.2163,11019.0
2020-06-30 13:35:00,90.46,90.53,90.43,90.45,12122.0,78.2163,78.2768,78.1904,78.2077,12122.0
2020-06-30 13:40:00,90.44,90.47,90.4,90.42,11413.0,78.199,78.225,78.1644,78.1817,11413.0
2020-06-30 13:45:00,90.44,90.55,90.44,90.51,11474.0,78.199,78.2941,78.199,78.2596,11474.0
2020-06-30 13:50:00,90.51,90.56,90.46,90.53,21261.0,78.2596,78.3028,78.2163,78.2768,21261.0
2020-06-30 13:55:00,90.55,90.56,90.51,90.56,23401.0,78.2941,78.3028,78.2596,78.3028,23401.0
2020-06-30 14:00:00,90.56,90.56,90.45,90.56,13231.0,78.3028,78.3028,78.2077,78.3028,13231.0
2020-06-30 14:05:00,90.55,90.56,90.5,90.55,41997.0,78.2941,78.3028,78.2509,78.2941,41997.0
2020-06-30 14:10:00,90.55,90.56,90.46,90.54,11361.0,78.2941,78.3028,78.2163,78.2855,11361.0
2020-06-30 14:15:00,90.53,90.61,90.5,90.55,58771.0,78.2768,78.346,78.2509,78.2941,58771.0
2020-06-30 14:20:00,90.55,90.75,90.5,90.72,215664.0,78.2941,78.4671,78.2509,78.4411,215664.0
2020-06-30 14:25:00,90.72,90.8,90.71,90.8,35615.0,78.4411,78.5103,78.4325,78.5103,35615.0
2020-06-30 14:30:00,90.78,90.85,90.76,90.83,19457.0,78.493,78.5535,78.4757,78.5362,19457.0
2020-06-30 14:35:00,90.84,90.87,90.79,90.86,18305.0,78.5449,78.5708,78.5017,78.5622,18305.0
2020-06-30 14:40:00,90.86,90.93,90.76,90.93,28695.0,78.5622,78.6227,78.4757,78.6227,28695.0
2020-06-30 14:45:00,90.91,90.93,90.85,90.91,26472.0,78.6054,78.6227,78.5535,78.6054,26472.0
2020-06-30 14:50:00,90.92,90.95,90.88,90.93,21807.0,78.6141,78.64,78.5795,78.6227,21807.0
2020-06-30 14:55:00,90.93,90.97,90.88,90.97,26925.0,78.6227,78.6573,78.5795,78.6573,26925.0
2020-06-30 15:00:00,90.97,91.0,90.77,90.8,32661.0,78.6573,78.6832,78.4844,78.5103,32661.0
2020-06-30 15:05:00,90.8,90.89,90.77,90.84,30947.0,78.5103,78.5881,78.4844,78.5449,30947.0
2020-06-30 15:10:00,90.84,90.96,90.83,90.96,21628.0,78.5449,78.6486,78.5362,78.6486,21628.0
2020-06-30 15:15:00,90.95,91.0,90.86,91.0,32718.0,78.64,78.6832,78.5622,78.6832,32718.0
2020-06-30 15:20:00,91.0,91.09,90.99,91.03,43910.0,78.6832,78.761,78.6746,78.7092,43910.0
2020-06-30 15:25:00,91.05,91.24,91.05,91.18,38423.0,78.7265,78.8907,78.7265,78.8389,38423.0
2020-06-30 15:30:00,91.17,91.42,91.14,91.42,65718.0,78.8302,79.0464,78.8043,79.0464,65718.0
2020-06-30 15:35:00,91.44,91.5,91.39,91.45,58946.0,79.0637,79.1156,79.0204,79.0723,58946.0
2020-06-30 15:40:00,91.47,91.59,91.41,91.52,76052.0,79.0896,79.1934,79.0377,79.1328,76052.0
2020-06-30 15:45:00,91.53,91.77,91.44,91.61,99878.0,79.1415,79.349,79.0637,79.2107,99878.0
2020-06-30 15:50:00,91.63,92.17,91.63,92.07,183741.0,79.228,79.6949,79.228,79.6084,183741.0
2020-06-30 15:55:00,92.07,92.07,91.5,91.6,304419.0,79.6084,79.6084,79.1156,79.202,304419.0
2020-07-01 09:30:00,91.86,92.06,91.47,92.04,163731.0,79.4268,79.5998,79.0896,79.5825,163731.0
2020-07-01 09:35:00,92.06,92.34,91.99,92.06,58359.0,79.5998,79.8419,79.5392,79.5998,58359.0
2020-07-01 09:40:00,92.03,92.37,91.93,92.37,36479.0,79.5738,79.8678,79.4874,79.8678,36479.0
2020-07-01 09:45:00,92.34,92.49,92.19,92.2,63039.0,79.8419,79.9716,79.7122,79.7208,63039.0
2020-07-01 09:50:00,92.2,92.39,91.72,91.79,40839.0,79.7208,79.8851,79.3058,79.3663,40839.0
2020-07-01 09:55:00,91.72,92.17,91.7,92.06,59943.0,79.3058,79.6949,79.2885,79.5998,59943.0
2020-07-01 10:00:00,92.13,92.36,92.04,92.16,29411.0,79.6603,79.8592,79.5825,79.6862,29411.0
2020-07-01 10:05:00,92.18,92.47,92.17,92.35,28918.0,79.7035,79.9543,79.6949,79.8505,28918.0
2020-07-01 10:10:00,92.34,92.47,92.28,92.39,32304.0,79.8419,79.9543,79.79,79.8851,32304.0
2020-07-01 10:15:00,92.36,92.4,92.05,92.05,39449.0,79.8592,79.8937,79.5911,79.5911,39449.0
2020-07-01 10:20:00,92.05,92.34,92.03,92.09,25250.0,79.5911,79.8419,79.5738,79.6257,25250.0
2020-07-01 10:25:00,92.12,92.35,92.07,92.33,44617.0,79.6516,79.8505,79.6084,79.8332,44617.0
2020-07-01 10:30:00,92.3,92.39,92.19,92.27,27710.0,79.8073,79.8851,79.7122,79.7813,27710.0
2020-07-01 10:35:00,92.28,92.35,92.19,92.28,41224.0,79.79,79.8505,79.7122,79.79,41224.0
2020-07-01 10:40:00,92.31,92.33,92.11,92.11,30644.0,79.8159,79.8332,79.643,79.643,30644.0
2020-07-01 10:45:00,92.1,92.15,91.97,91.99,41242.0,79.6343,79.6776,79.5219,79.5392,41242.0
2020-07-01 10:50:00,92.0,92.13,91.92,92.01,28484.0,79.5479,79.6603,79.4787,79.5565,28484.0
2020-07-01 10:55:00,91.99,92.34,91.95,92.34,40310.0,79.5392,79.8419,79.5046,79.8419,40310.0
2020-07-01 11:00:00,92.35,92.38,92.16,92.27,23003.0,79.8505,79.8764,79.6862,79.7813,23003.0
2020-07-01 11:05:00,92.28,92.36,92.25,92.31,22938.0,79.79,79.8592,79.764,79.8159,22938.0
2020-07-01 11:10:00,92.32,92.36,92.06,92.22,18779.0,79.8246,79.8592,79.5998,79.7381,18779.0
2020-07-01 11:15:00,92.22,92.28,92.0,92.12,27580.0,79.7381,79.79,79.5479,79.6516,27580.0
2020-07-01 11:20:00,92.13,92.2,91.92,91.96,36926.0,79.6603,79.7208,79.4787,79.5133,36926.0
2020-07-01 11:25:00,91.97,91.97,91.46,91.46,39266.0,79.5219,79.5219,79.081,79.081,39266.0
2020-07-01 11:30:00,91.52,91.64,91.48,91.64,19228.0,79.1328,79.2366,79.0983,79.2366,19228.0
2020-07-01 11:35:00,91.64,91.71,91.57,91.7,22065.0,79.2366,79.2971,79.1761,79.2885,22065.0
2020-07-01 11:40:00,91.7,91.83,91.69,91.8,19742.0,79.2885,79.4009,79.2798,79.375,19742.0
2020-07-01 11:45:00,91.79,92.01,91.76,91.97,12023.0,79.3663,79.5565,79.3404,79.5219,12023.0
2020-07-01 11:50:00,91.98,91.99,91.85,91.96,25583.0,79.5306,79.5392,79.4182,79.5133,25583.0
2020-07-01 11:55:00,91.96,92.04,91.91,91.91,23036.0,79.5133,79.5825,79.4701,79.4701,23036.0
2020-07-01 12:00:00,91.92,91.92,91.78,91.78,13382.0,79.4787,79.4787,79.3577,79.3577,13382.0
2020-07-01 12:05:00,91.79,91.88,91.78,91.82,11089.0,79.3663,79.4441,79.3577,79.3922,11089.0
2020-07-01 12:10:00,91.82,91.96,91.82,91.9,30556.0,79.3922,79.5133,79.3922,79.4614,30556.0
2020-07-01 12:15:00,91.9,92.1,91.9,92.08,13618.0,79.4614,79.6343,79.4614,79.6171,13618.0
2020-07-01 12:20:00,92.07,92.12,92.05,92.11,18837.0,79.6084,79.6516,79.5911,79.643,18837.0
2020-07-01 12:25:00,92.11,92.26,92.11,92.22,15540.0,79.643,79.7727,79.643,79.7381,15540.0
2020-07-01 12:30:00,92.2,92.34,92.14,92.14,14076.0,79.7208,79.8419,79.6689,79.6689,14076.0
2020-07-01 12:35:00,92.15,92.29,92.12,92.27,26259.0,79.6776,79.7986,79.6516,79.7813,26259.0
2020-07-01 12:40:00,92.27,92.31,92.16,92.16,15123.0,79.7813,79.8159,79.6862,79.6862,15123.0
2020-07-01 12:45:00,92.17,92.2,91.94,92.07,32752.0,79.6949,79.7208,79.496,79.6084,32752.0
2020-07-01 12:50:00,92.07,92.09,91.98,92.06,21844.0,79.6084,79.6257,79.5306,79.5998,21844.0
2020-07-01 12:55:00,92.07,92.09,91.93,92.0,19026.0,79.6084,79.6257,79.4874,79.5479,19026.0
2020-07-01 13:00:00,92.02,92.05,91.91,91.99,7415.0,79.5652,79.5911,79.4701,79.5392,7415.0
2020-07-01 13:05:00,91.99,92.09,91.99,92.02,11320.0,79.5392,79.6257,79.5392,79.5652,11320.0
2020-07-01 13:10:00,92.02,92.2,92.01,92.15,8928.0,79.5652,79.7208,79.5565,79.6776,8928.0
2020-07-01 13:15:00,92.16,92.18,92.07,92.14,11804.0,79.6862,79.7035,79.6084,79.6689,11804.0
2020-07-01 13:20:00,92.15,92.2,92.05,92.2,11121.0,79.6776,79.7208,79.5911,79.7208,11121.0
2020-07-01 13:25:00,92.2,92.23,92.14,92.2,12109.0,79.7208,79.7468,79.6689,79.7208,12109.0
2020-07-01 13:30:00,92.2,92.26,92.14,92.22,13776.0,79.7208,79.7727,79.6689,79.7381,13776.0
2020-07-01 13:35:00,92.21,92.29,92.2,92.21,19163.0,79.7295,79.7986,79.7208,79.7295,19163.0
2020-07-01 13:40:00,92.22,92.25,92.11,92.14,61807.0,79.7381,79.764,79.643,79.6689,61807.0
2020-07-01 13:45:00,92.18,92.19,92.06,92.13,14386.0,79.7035,79.7122,79.5998,79.6603,14386.0
2020-07-01 13:50:00,92.14,92.36,92.12,92.36,26024.0,79.6689,79.8592,79.6516,79.8592,26024.0
2020-07-01 13:55:00,92.36,92.41,92.29,92.38,75746.0,79.8592,79.9024,79.7986,79.8764,75746.0
2020-07-01 14:00:00,92.37,92.54,92.37,92.53,72198.0,79.8678,80.0148,79.8678,80.0061,72198.0
2020-07-01 14:05:00,92.53,92.68,92.46,92.64,22184.0,80.0061,80.1358,79.9456,80.1013,22184.0
2020-07-01 14:10:00,92.65,92.69,92.6,92.66,21619.0,80.1099,80.1445,80.0667,80.1186,21619.0
2020-07-01 14:15:00,92.68,92.7,92.56,92.65,23351.0,80.1358,80.1531,80.0321,80.1099,23351.0
2020-07-01 14:20:00,92.65,92.65,92.52,92.59,24750.0,80.1099,80.1099,79.9975,80.058,24750.0
2020-07-01 14:25:00,92.59,92.7,92.59,92.64,34269.0,80.058,80.1531,80.058,80.1013,34269.0
2020-07-01 14:30:00,92.65,92.73,92.44,92.5,36242.0,80.1099,80.1791,79.9283,79.9802,36242.0
2020-07-01 14:35:00,92.5,92.53,92.4,92.42,26982.0,79.9802,80.0061,79.8937,79.911,26982.0
2020-07-01 14:40:00,92.43,92.53,92.37,92.37,26198.0,79.9197,80.0061,79.8678,79.8678,26198.0
2020-07-01 14:45:00,92.36,92.41,92.3,92.32,23416.0,79.8592,79.9024,79.8073,79.8246,23416.0
2020-07-01 14:50:00,92.33,92.43,92.31,92.38,27009.0,79.8332,79.9197,79.8159,79.8764,27009.0
2020-07-01 14:55:00,92.39,92.52,92.38,92.47,29736.0,79.8851,79.9975,79.8764,79.9543,29736.0
2020-07-01 15:00:00,92.47,92.59,92.43,92.54,31134.0,79.9543,80.058,79.9197,80.0148,31134.0
2020-07-01 15:05:00,92.54,92.54,92.36,92.37,126960.0,80.0148,80.0148,79.8592,79.8678,126960.0
2020-07-01 15:10:00,92.37,92.37,92.13,92.2,39550.0,79.8678,79.8678,79.6603,79.7208,39550.0
2020-07-01 15:15:00,92.2,92.22,92.06,92.19,27987.0,79.7208,79.7381,79.5998,79.7122,27987.0
2020-07-01 15:20:00,92.19,92.39,92.17,92.39,29648.0,79.7122,79.8851,79.6949,79.8851,29648.0
2020-07-01 15:25:00,92.39,92.46,92.35,92.38,35435.0,79.8851,79.9456,79.8505,79.8764,35435.0
2020-07-01 15:30:00,92.39,92.48,92.31,92.36,37787.0,79.8851,79.9629,79.8159,79.8592,37787.0
2020-07-01 15:35:00,92.35,92.38,92.26,92.31,31662.0,79.8505,79.8764,79.7727,79.8159,31662.0
2020-07-01 15:40:00,92.29,92.42,92.26,92.35,43205.0,79.7986,79.911,79.7727,79.8505,43205.0
2020-07-01 15:45:00,92.34,92.52,92.26,92.51,39846.0,79.8419,79.9975,79.7727,79.9889,39846.0
2020-07-01 15:50:00,92.5,92.51,92.13,92.23,78939.0,79.9802,79.9889,79.6603,79.7468,78939.0
2020-07-01 15:55:00,92.23,92.4,92.04,92.31,312579.0,79.7468,79.8937,79.5825,79.8159,312579.0
2020-07-02 09:30:00,93.31,94.1,93.3,93.74,171141.0,80.6806,81.3636,80.6719,81.0524,171141.0
2020-07-02 09:35:00,93.79,94.24,93.66,93.93,78111.0,81.0956,81.4847,80.9832,81.2167,78111.0
2020-07-02 09:40:00,93.99,94.14,93.77,93.95,70038.0,81.2685,81.3982,81.0783,81.234,70038.0
2020-07-02 09:45:00,93.97,94.13,93.89,94.05,77953.0,81.2512,81.3896,81.1821,81.3204,77953.0
2020-07-02 09:50:00,94.06,94.24,93.95,93.98,58778.0,81.3291,81.4847,81.234,81.2599,58778.0
2020-07-02 09:55:00,93.99,94.29,93.96,94.16,48330.0,81.2685,81.5279,81.2426,81.4155,48330.0
2020-07-02 10:00:00,94.18,94.42,94.12,94.29,61604.0,81.4328,81.6403,81.3809,81.5279,61604.0
2020-07-02 10:05:00,94.31,94.33,94.08,94.12,36033.0,81.5452,81.5625,81.3464,81.3809,36033.0
2020-07-02 10:10:00,94.12,94.15,93.82,93.82,52131.0,81.3809,81.4069,81.1215,81.1215,52131.0
2020-07-02 10:15:00,93.85,93.9,93.65,93.66,39313.0,81.1475,81.1907,80.9746,80.9832,39313.0
2020-07-02 10:20:00,93.66,93.74,93.34,93.35,46095.0,80.9832,81.0524,80.7065,80.7152,46095.0
2020-07-02 10:25:00,93.36,93.54,93.33,93.46,21138.0,80.7238,80.8794,80.6979,80.8103,21138.0
2020-07-02 10:30:00,93.45,93.58,93.41,93.51,63763.0,80.8016,80.914,80.767,80.8535,63763.0
2020-07-02 10:35:00,93.51,93.66,93.43,93.62,27301.0,80.8535,80.9832,80.7843,80.9486,27301.0
2020-07-02 10:40:00,93.61,93.68,93.5,93.62,33802.0,80.94,81.0005,80.8449,80.9486,33802.0
2020-07-02 10:45:00,93.62,93.79,93.52,93.57,36720.0,80.9486,81.0956,80.8622,80.9054,36720.0
2020-07-02 10:50:00,93.57,93.6,93.27,93.32,34875.0,80.9054,80.9313,80.646,80.6892,34875.0
2020-07-02 10:55:00,93.32,93.32,93.14,93.19,36362.0,80.6892,80.6892,80.5336,80.5768,36362.0
2020-07-02 11:00:00,93.2,93.28,93.09,93.25,26729.0,80.5855,80.6546,80.4904,80.6287,26729.0
2020-07-02 11:05:00,93.25,93.51,93.23,93.32,34857.0,80.6287,80.8535,80.6114,80.6892,34857.0
2020-07-02 11:10:00,93.33,93.34,93.14,93.17,22892.0,80.6979,80.7065,80.5336,80.5595,22892.0
2020-07-02 11:15:00,93.19,93.36,93.11,93.33,19674.0,80.5768,80.7238,80.5076,80.6979,19674.0
2020-07-02 11:20:00,93.34,93.46,93.28,93.42,21957.0,80.7065,80.8103,80.6546,80.7757,21957.0
2020-07-02 11:25:00,93.39,93.47,93.22,93.46,38568.0,80.7497,80.8189,80.6028,80.8103,38568.0
2020-07-02 11:30:00,93.47,93.65,93.39,93.61,20194.0,80.8189,80.9746,80.7497,80.94,20194.0
2020-07-02 11:35:00,93.6,93.61,93.51,93.57,12380.0,80.9313,80.94,80.8535,80.9054,12380.0
2020-07-02 11:40:00,93.56,93.89,93.55,93.88,25172.0,80.8967,81.1821,80.8881,81.1734,25172.0
2020-07-02 11:45:00,93.88,93.89,93.81,93.84,25045.0,81.1734,81.1821,81.1129,81.1388,25045.0
2020-07-02 11:50:00,93.86,93.93,93.77,93.84,37528.0,81.1561,81.2167,81.0783,81.1388,37528.0
2020-07-02 11:55:00,93.85,93.91,93.77,93.83,14190.0,81.1475,81.1994,81.0783,81.1302,14190.0
2020-07-02 12:00:00,93.84,93.85,93.54,93.6,22207.0,81.1388,81.1475,80.8794,80.9313,22207.0
2020-07-02 12:05:00,93.59,93.71,93.57,93.66,14725.0,80.9227,81.0264,80.9054,80.9832,14725.0
2020-07-02 12:10:00,93.64,93.82,93.6,93.71,35427.0,80.9659,81.1215,80.9313,81.0264,35427.0
2020-07-02 12:15:00,93.71,93.71,93.54,93.65,17167.0,81.0264,81.0264,80.8794,80.9746,17167.0
2020-07-02 12:20:00,93.64,93.68,93.54,93.64,15184.0,80.9659,81.0005,80.8794,80.9659,15184.0
2020-07-02 12:25:00,93.64,93.74,93.59,93.62,14968.0,80.9659,81.0524,80.9227,80.9486,14968.0
2020-07-02 12:30:00,93.62,93.64,93.46,93.52,18336.0,80.9486,80.9659,80.8103,80.8622,18336.0
2020-07-02 12:35:00,93.47,93.56,93.4,93.53,16859.0,80.8189,80.8967,80.7584,80.8708,16859.0
2020-07-02 12:40:00,93.54,93.54,93.4,93.45,17649.0,80.8794,80.8794,80.7584,80.8016,17649.0
2020-07-02 12:45:00,93.45,93.54,93.42,93.52,15548.0,80.8016,80.8794,80.7757,80.8622,15548.0
2020-07-02 12:50:00,93.53,93.61,93.41,93.44,16892.0,80.8708,80.94,80.767,80.793,16892.0
2020-07-02 12:55:00,93.43,93.54,93.42,93.54,29101.0,80.7843,80.8794,80.7757,80.8794,29101.0
2020-07-02 13:00:00,93.54,93.54,93.33,93.34,30511.0,80.8794,80.8794,80.6979,80.7065,30511.0
2020-07-02 13:05:00,93.34,93.4,93.31,93.37,12207.0,80.7065,80.7584,80.6806,80.7325,12207.0
2020-07-02 13:10:00,93.38,93.38,93.21,93.21,28884.0,80.7411,80.7411,80.5941,80.5941,28884.0
2020-07-02 13:15:00,93.2,93.37,93.18,93.34,17342.0,80.5855,80.7325,80.5682,80.7065,17342.0
2020-07-02 13:20:00,93.34,93.38,93.3,93.35,13101.0,80.7065,80.7411,80.6719,80.7152,13101.0
2020-07-02 13:25:00,93.36,93.36,93.29,93.34,18860.0,80.7238,80.7238,80.6633,80.7065,18860.0
2020-07-02 13:30:00,93.33,93.35,93.27,93.3,23768.0,80.6979,80.7152,80.646,80.6719,23768.0
2020-07-02 13:35:00,93.3,93.37,93.28,93.34,24303.0,80.6719,80.7325,80.6546,80.7065,24303.0
2020-07-02 13:40:00,93.35,93.58,93.34,93.56,18779.0,80.7152,80.914,80.7065,80.8967,18779.0
2020-07-02 13:45:00,93.54,93.55,93.41,93.53,24125.0,80.8794,80.8881,80.767,80.8708,24125.0
2020-07-02 13:50:00,93.52,93.6,93.5,93.6,15695.0,80.8622,80.9313,80.8449,80.9313,15695.0
2020-07-02 13:55:00,93.61,93.61,93.46,93.5,18909.0,80.94,80.94,80.8103,80.8449,18909.0
2020-07-02 14:00:00,93.5,93.63,93.48,93.58,25030.0,80.8449,80.9573,80.8276,80.914,25030.0
2020-07-02 14:05:00,93.58,93.65,93.54,93.58,21542.0,80.914,80.9746,80.8794,80.914,21542.0
2020-07-02 14:10:00,93.58,93.67,93.57,93.65,16515.0,80.914,80.9918,80.9054,80.9746,16515.0
2020-07-02 14:15:00,93.65,93.65,93.48,93.65,24110.0,80.9746,80.9746,80.8276,80.9746,24110.0
2020-07-02 14:20:00,93.65,93.68,93.55,93.6,34957.0,80.9746,81.0005,80.8881,80.9313,34957.0
2020-07-02 14:25:00,93.6,93.67,93.59,93.64,19755.0,80.9313,80.9918,80.9227,80.9659,19755.0
2020-07-02 14:30:00,93.65,93.81,93.61,93.76,50779.0,80.9746,81.1129,80.94,81.0697,50779.0
2020-07-02 14:35:00,93.75,93.88,93.67,93.86,47025.0,81.061,81.1734,80.9918,81.1561,47025.0
2020-07-02 14:40:00,93.86,93.88,93.8,93.82,16779.0,81.1561,81.1734,81.1043,81.1215,16779.0
2020-07-02 14:45:00,93.81,93.85,93.76,93.82,22582.0,81.1129,81.1475,81.0697,81.1215,22582.0
2020-07-02 14:50:00,93.83,93.91,93.79,93.81,28626.0,81.1302,81.1994,81.0956,81.1129,28626.0
2020-07-02 14:55:00,93.81,93.88,93.75,93.8,37142.0,81.1129,81.1734,81.061,81.1043,37142.0
2020-07-02 15:00:00,93.8,93.93,93.75,93.9,56257.0,81.1043,81.2167,81.061,81.1907,56257.0
2020-07-02 15:05:00,93.9,93.93,93.85,93.89,33952.0,81.1907,81.2167,81.1475,81.1821,33952.0
2020-07-02 15:10:00,93.89,93.98,93.88,93.9,47641.0,81.1821,81.2599,81.1734,81.1907,47641.0
2020-07-02 15:15:00,93.89,93.93,93.76,93.78,31320.0,81.1821,81.2167,81.0697,81.087,31320.0
2020-07-02 15:20:00,93.8,93.81,93.73,93.74,18728.0,81.1043,81.1129,81.0437,81.0524,18728.0
2020-07-02 15:25:00,93.74,93.74,93.61,93.65,31315.0,81.0524,81.0524,80.94,80.9746,31315.0
2020-07-02 15:30:00,93.65,93.66,93.48,93.52,28355.0,80.9746,80.9832,80.8276,80.8622,28355.0
2020-07-02 15:35:00,93.51,93.57,93.42,93.42,37711.0,80.8535,80.9054,80.7757,80.7757,37711.0
2020-07-02 15:40:00,93.45,93.46,93.22,93.24,39194.0,80.8016,80.8103,80.6028,80.62,39194.0
2020-07-02 15:45:00,93.23,93.33,93.18,93.21,46200.0,80.6114,80.6979,80.5682,80.5941,46200.0
2020-07-02 15:50:00,93.19,93.23,93.01,93.05,63387.0,80.5768,80.6114,80.4212,80.4558,63387.0
2020-07-02 15:55:00,93.07,93.25,92.96,93.19,163153.0,80.4731,80.6287,80.3779,80.5768,163153.0
2020-07-06 09:30:00,94.22,94.82,94.12,94.28,258691.0,81.4674,81.9862,81.3809,81.5193,258691.0
2020-07-06 09:35:00,94.29,94.47,94.05,94.14,73338.0,81.5279,81.6836,81.3204,81.3982,73338.0
2020-07-06 09:40:00,94.15,94.24,93.94,94.15,61150.0,81.4069,81.4847,81.2253,81.4069,61150.0
2020-07-06 09:45:00,94.14,94.36,94.07,94.18,70852.0,81.3982,81.5885,81.3377,81.4328,70852.0
2020-07-06 09:50:00,94.19,94.38,94.13,94.3,63994.0,81.4415,81.6058,81.3896,81.5366,63994.0
2020-07-06 09:55:00,94.3,94.41,94.01,94.06,60102.0,81.5366,81.6317,81.2858,81.3291,60102.0
2020-07-06 10:00:00,94.07,94.33,93.61,93.64,40951.0,81.3377,81.5625,80.94,80.9659,40951.0
2020-07-06 10:05:00,93.65,93.71,93.45,93.67,38134.0,80.9746,81.0264,80.8016,80.9918,38134.0
2020-07-06 10:10:00,93.67,93.8,93.51,93.65,32265.0,80.9918,81.1043,80.8535,80.9746,32265.0
2020-07-06 10:15:00,93.61,93.85,93.56,93.79,40104.0,80.94,81.1475,80.8967,81.0956,40104.0
2020-07-06 10:20:00,93.82,93.85,93.51,93.57,147674.0,81.1215,81.1475,80.8535,80.9054,147674.0
2020-07-06 10:25:00,93.57,93.75,93.46,93.65,35785.0,80.9054,81.061,80.8103,80.9746,35785.0
2020-07-06 10:30:00,93.64,93.64,93.39,93.41,39002.0,80.9659,80.9659,80.7497,80.767,39002.0
2020-07-06 10:35:00,93.39,93.41,93.21,93.26,49914.0,80.7497,80.767,80.5941,80.6373,49914.0
2020-07-06 10:40:00,93.26,93.49,93.26,93.46,16916.0,80.6373,80.8362,80.6373,80.8103,16916.0
2020-07-06 10:45:00,93.47,93.76,93.45,93.76,16762.0,80.8189,81.0697,80.8016,81.0697,16762.0
2020-07-06 10:50:00,93.75,93.84,93.67,93.77,17066.0,81.061,81.1388,80.9918,81.0783,17066.0
2020-07-06 10:55:00,93.77,93.91,93.75,93.85,11842.0,81.0783,81.1994,81.061,81.1475,11842.0
2020-07-06 11:00:00,93.85,93.86,93.61,93.63,11355.0,81.1475,81.1561,80.94,80.9573,11355.0
2020-07-06 11:05:00,93.61,93.67,93.5,93.57,16894.0,80.94,80.9918,80.8449,80.9054,16894.0
2020-07-06 11:10:00,93.54,93.54,93.42,93.49,15373.0,80.8794,80.8794,80.7757,80.8362,15373.0
2020-07-06 11:15:00,93.5,93.66,93.49,93.59,10106.0,80.8449,80.9832,80.8362,80.9227,10106.0
2020-07-06 11:20:00,93.6,93.6,93.45,93.54,16364.0,80.9313,80.9313,80.8016,80.8794,16364.0
2020-07-06 11:25:00,93.55,93.56,93.45,93.47,16741.0,80.8881,80.8967,80.8016,80.8189,16741.0
2020-07-06 11:30:00,93.46,93.48,93.34,93.34,19439.0,80.8103,80.8276,80.7065,80.7065,19439.0
2020-07-06 11:35:00,93.34,93.47,93.32,93.32,23547.0,80.7065,80.8189,80.6892,80.6892,23547.0
2020-07-06 11:40:00,93.32,93.34,93.23,93.28,25538.0,80.6892,80.7065,80.6114,80.6546,25538.0
2020-07-06 11:45:00,93.23,93.33,93.22,93.32,12780.0,80.6114,80.6979,80.6028,80.6892,12780.0
2020-07-06 11:50:00,93.31,93.34,93.2,93.22,19754.0,80.6806,80.7065,80.5855,80.6028,19754.0
2020-07-06 11:55:00,93.23,93.23,93.0,93.05,28514.0,80.6114,80.6114,80.4125,80.4558,28514.0
2020-07-06 12:00:00,93.05,93.12,92.97,93.06,19810.0,80.4558,80.5163,80.3866,80.4644,19810.0
2020-07-06 12:05:00,93.06,93.11,92.97,93.03,15407.0,80.4644,80.5076,80.3866,80.4385,15407.0
2020-07-06 12:10:00,93.03,93.03,92.8,92.88,24169.0,80.4385,80.4385,80.2396,80.3088,24169.0
2020-07-06 12:15:00,92.86,93.01,92.86,93.0,12463.0,80.2915,80.4212,80.2915,80.4125,12463.0
2020-07-06 12:20:00,93.0,93.1,92.9,93.05,46917.0,80.4125,80.499,80.3261,80.4558,46917.0
2020-07-06 12:25:00,93.05,93.1,93.02,93.04,24208.0,80.4558,80.499,80.4298,80.4471,24208.0
2020-07-06 12:30:00,93.01,93.08,92.94,92.97,17927.0,80.4212,80.4817,80.3607,80.3866,17927.0
2020-07-06 12:35:00,92.96,93.07,92.96,93.07,13210.0,80.3779,80.4731,80.3779,80.4731,13210.0
2020-07-06 12:40:00,93.07,93.11,92.93,92.93,18787.0,80.4731,80.5076,80.352,80.352,18787.0
2020-07-06 12:45:00,92.93,93.01,92.91,92.96,13573.0,80.352,80.4212,80.3347,80.3779,13573.0
2020-07-06 12:50:00,92.99,93.03,92.97,93.03,9844.0,80.4039,80.4385,80.3866,80.4385,9844.0
2020-07-06 12:55:00,93.04,93.06,92.92,92.93,34223.0,80.4471,80.4644,80.3434,80.352,34223.0
2020-07-06 13:00:00,92.92,92.97,92.76,92.8,29898.0,80.3434,80.3866,80.205,80.2396,29898.0
2020-07-06 13:05:00,92.8,92.81,92.68,92.7,45483.0,80.2396,80.2482,80.1358,80.1531,45483.0
2020-07-06 13:10:00,92.7,92.79,92.63,92.79,26453.0,80.1531,80.231,80.0926,80.231,26453.0
2020-07-06 13:15:00,92.8,92.86,92.72,92.82,48176.0,80.2396,80.2915,80.1704,80.2569,48176.0
2020-07-06 13:20:00,92.81,93.11,92.81,93.08,29835.0,80.2482,80.5076,80.2482,80.4817,29835.0
2020-07-06 13:25:00,93.07,93.07,92.97,93.06,13810.0,80.4731,80.4731,80.3866,80.4644,13810.0
2020-07-06 13:30:00,93.07,93.09,93.03,93.05,6703.0,80.4731,80.4904,80.4385,80.4558,6703.0
2020-07-06 13:35:00,93.04,93.12,93.02,93.11,11504.0,80.4471,80.5163,80.4298,80.5076,11504.0
2020-07-06 13:40:00,93.11,93.15,93.06,93.12,9110.0,80.5076,80.5422,80.4644,80.5163,9110.0
2020-07-06 13:45:00,93.12,93.14,92.89,93.04,47322.0,80.5163,80.5336,80.3174,80.4471,47322.0
2020-07-06 13:50:00,93.04,93.1,93.01,93.09,11228.0,80.4471,80.499,80.4212,80.4904,11228.0
2020-07-06 13:55:00,93.09,93.3,93.06,93.26,19312.0,80.4904,80.6719,80.4644,80.6373,19312.0
2020-07-06 14:00:00,93.27,93.29,93.15,93.16,12712.0,80.646,80.6633,80.5422,80.5509,12712.0
2020-07-06 14:05:00,93.16,93.17,93.08,93.13,11898.0,80.5509,80.5595,80.4817,80.5249,11898.0
2020-07-06 14:10:00,93.12,93.15,93.05,93.1,13637.0,80.5163,80.5422,80.4558,80.499,13637.0
2020-07-06 14:15:00,93.1,93.14,92.94,92.96,15802.0,80.499,80.5336,80.3607,80.3779,15802.0
2020-07-06 14:20:00,92.93,93.01,92.89,92.98,15757.0,80.352,80.4212,80.3174,80.3952,15757.0
2020-07-06 14:25:00,92.97,92.99,92.89,92.98,13351.0,80.3866,80.4039,80.3174,80.3952,13351.0
2020-07-06 14:30:00,92.97,93.0,92.89,93.0,15249.0,80.3866,80.4125,80.3174,80.4125,15249.0
2020-07-06 14:35:00,93.0,93.09,92.88,92.89,45083.0,80.4125,80.4904,80.3088,80.3174,45083.0
2020-07-06 14:40:00,92.9,92.9,92.75,92.75,20676.0,80.3261,80.3261,80.1964,80.1964,20676.0
2020-07-06 14:45:00,92.76,92.82,92.72,92.77,16841.0,80.205,80.2569,80.1704,80.2137,16841.0
2020-07-06 14:50:00,92.76,92.79,92.68,92.76,83413.0,80.205,80.231,80.1358,80.205,83413.0
2020-07-06 14:55:00,92.76,92.86,92.75,92.79,14350.0,80.205,80.2915,80.1964,80.231,14350.0
2020-07-06 15:00:00,92.77,92.85,92.69,92.69,19386.0,80.2137,80.2828,80.1445,80.1445,19386.0
2020-07-06 15:05:00,92.69,92.8,92.67,92.8,24716.0,80.1445,80.2396,80.1272,80.2396,24716.0
2020-07-06 15:10:00,92.79,92.83,92.6,92.7,29338.0,80.231,80.2655,80.0667,80.1531,29338.0
2020-07-06 15:15:00,92.69,92.7,92.5,92.6,36180.0,80.1445,80.1531,79.9802,80.0667,36180.0
2020-07-06 15:20:00,92.61,92.7,92.58,92.68,25305.0,80.0753,80.1531,80.0494,80.1358,25305.0
2020-07-06 15:25:00,92.66,92.83,92.63,92.74,22087.0,80.1186,80.2655,80.0926,80.1877,22087.0
2020-07-06 15:30:00,92.74,92.77,92.59,92.77,22865.0,80.1877,80.2137,80.058,80.2137,22865.0
2020-07-06 15:35:00,92.77,92.83,92.68,92.75,33736.0,80.2137,80.2655,80.1358,80.1964,33736.0
2020-07-06 15:40:00,92.73,92.88,92.73,92.87,69317.0,80.1791,80.3088,80.1791,80.3001,69317.0
2020-07-06 15:45:00,92.88,93.12,92.84,93.11,36218.0,80.3088,80.5163,80.2742,80.5076,36218.0
2020-07-06 15:50:00,93.13,93.16,92.97,93.09,60788.0,80.5249,80.5509,80.3866,80.4904,60788.0
2020-07-06 15:55:00,93.08,93.24,92.87,93.2,273956.0,80.4817,80.62,80.3001,80.5855,273956.0
2020-07-07 09:30:00,92.17,93.09,91.81,92.22,152307.0,79.6949,80.4904,79.3836,79.7381,152307.0
2020-07-07 09:35:00,92.27,92.38,92.14,92.34,41399.0,79.7813,79.8764,79.6689,79.8419,41399.0
2020-07-07 09:40:00,92.34,92.58,92.26,92.48,75638.0,79.8419,80.0494,79.7727,79.9629,75638.0
2020-07-07 09:45:00,92.48,92.56,92.28,92.32,58467.0,79.9629,80.0321,79.79,79.8246,58467.0
2020-07-07 09:50:00,92.31,92.31,91.96,92.09,39078.0,79.8159,79.8159,79.5133,79.6257,39078.0
2020-07-07 09:55:00,92.12,92.32,92.09,92.16,22039.0,79.6516,79.8246,79.6257,79.6862,22039.0
2020-07-07 10:00:00,92.17,92.47,92.15,92.47,23707.0,79.6949,79.9543,79.6776,79.9543,23707.0
2020-07-07 10:05:00,92.45,92.5,92.32,92.34,21597.0,79.937,79.9802,79.8246,79.8419,21597.0
2020-07-07 10:10:00,92.32,92.47,92.26,92.45,18315.0,79.8246,79.9543,79.7727,79.937,18315.0
2020-07-07 10:15:00,92.44,92.49,92.38,92.41,24392.0,79.9283,79.9716,79.8764,79.9024,24392.0
2020-07-07 10:20:00,92.4,92.49,92.31,92.45,35372.0,79.8937,79.9716,79.8159,79.937,35372.0
2020-07-07 10:25:00,92.45,92.46,92.2,92.23,33145.0,79.937,79.9456,79.7208,79.7468,33145.0
2020-07-07 10:30:00,92.25,92.37,92.2,92.29,27026.0,79.764,79.8678,79.7208,79.7986,27026.0
2020-07-07 10:35:00,92.31,92.51,92.31,92.33,40768.0,79.8159,79.9889,79.8159,79.8332,40768.0
2020-07-07 10:40:00,92.34,92.42,92.25,92.25,36105.0,79.8419,79.911,79.764,79.764,36105.0
2020-07-07 10:45:00,92.23,92.37,92.18,92.36,30175.0,79.7468,79.8678,79.7035,79.8592,30175.0
2020-07-07 10:50:00,92.36,92.6,92.34,92.52,45218.0,79.8592,80.0667,79.8419,79.9975,45218.0
2020-07-07 10:55:00,92.51,92.64,92.51,92.59,32321.0,79.9889,80.1013,79.9889,80.058,32321.0
2020-07-07 11:00:00,92.6,92.63,92.49,92.54,27303.0,80.0667,80.0926,79.9716,80.0148,27303.0
2020-07-07 11:05:00,92.55,92.57,92.43,92.52,31328.0,80.0234,80.0407,79.9197,79.9975,31328.0
2020-07-07 11:10:00,92.53,92.69,92.51,92.63,44286.0,80.0061,80.1445,79.9889,80.0926,44286.0
2020-07-07 11:15:00,92.63,92.77,92.62,92.73,22475.0,80.0926,80.2137,80.084,80.1791,22475.0
2020-07-07 11:20:00,92.73,92.83,92.71,92.73,24329.0,80.1791,80.2655,80.1618,80.1791,24329.0
2020-07-07 11:25:00,92.73,92.77,92.69,92.7,19670.0,80.1791,80.2137,80.1445,80.1531,19670.0
2020-07-07 11:30:00,92.7,92.71,92.58,92.6,24190.0,80.1531,80.1618,80.0494,80.0667,24190.0
2020-07-07 11:35:00,92.64,92.65,92.51,92.55,27734.0,80.1013,80.1099,79.9889,80.0234,27734.0
2020-07-07 11:40:00,92.54,92.74,92.54,92.71,9288.0,80.0148,80.1877,80.0148,80.1618,9288.0
2020-07-07 11:45:00,92.7,92.79,92.67,92.79,9895.0,80.1531,80.231,80.1272,80.231,9895.0
2020-07-07 11:50:00,92.78,92.81,92.69,92.69,21019.0,80.2223,80.2482,80.1445,80.1445,21019.0
2020-07-07 11:55:00,92.69,92.76,92.53,92.76,18222.0,80.1445,80.205,80.0061,80.205,18222.0
2020-07-07 12:00:00,92.75,92.82,92.72,92.73,17468.0,80.1964,80.2569,80.1704,80.1791,17468.0
2020-07-07 12:05:00,92.75,92.81,92.72,92.77,28158.0,80.1964,80.2482,80.1704,80.2137,28158.0
2020-07-07 12:10:00,92.78,92.8,92.69,92.75,23745.0,80.2223,80.2396,80.1445,80.1964,23745.0
2020-07-07 12:15:00,92.73,92.83,92.7,92.7,22089.0,80.1791,80.2655,80.1531,80.1531,22089.0
2020-07-07 12:20:00,92.7,92.75,92.64,92.68,14941.0,80.1531,80.1964,80.1013,80.1358,14941.0
2020-07-07 12:25:00,92.68,92.71,92.61,92.65,12071.0,80.1358,80.1618,80.0753,80.1099,12071.0
2020-07-07 12:30:00,92.63,92.64,92.59,92.6,11041.0,80.0926,80.1013,80.058,80.0667,11041.0
2020-07-07 12:35:00,92.59,92.6,92.49,92.49,15035.0,80.058,80.0667,79.9716,79.9716,15035.0
2020-07-07 12:40:00,92.5,92.54,92.44,92.49,14243.0,79.9802,80.0148,79.9283,79.9716,14243.0
2020-07-07 12:45:00,92.49,92.57,92.47,92.54,10885.0,79.9716,80.0407,79.9543,80.0148,10885.0
2020-07-07 12:50:00,92.54,92.57,92.51,92.53,10523.0,80.0148,80.0407,79.9889,80.0061,10523.0
2020-07-07 12:55:00,92.52,92.68,92.52,92.63,16630.0,79.9975,80.1358,79.9975,80.0926,16630.0
2020-07-07 13:00:00,92.61,92.75,92.61,92.69,10669.0,80.0753,80.1964,80.0753,80.1445,10669.0
2020-07-07 13:05:00,92.68,92.69,92.52,92.63,14828.0,80.1358,80.1445,79.9975,80.0926,14828.0
2020-07-07 13:10:00,92.61,92.69,92.58,92.62,18514.0,80.0753,80.1445,80.0494,80.084,18514.0
2020-07-07 13:15:00,92.61,92.61,92.47,92.49,63582.0,80.0753,80.0753,79.9543,79.9716,63582.0
2020-07-07 13:20:00,92.5,92.55,92.43,92.54,16740.0,79.9802,80.0234,79.9197,80.0148,16740.0
2020-07-07 13:25:00,92.52,92.64,92.47,92.55,25771.0,79.9975,80.1013,79.9543,80.0234,25771.0
2020-07-07 13:30:00,92.54,92.55,92.48,92.54,10522.0,80.0148,80.0234,79.9629,80.0148,10522.0
2020-07-07 13:35:00,92.54,92.6,92.5,92.6,10392.0,80.0148,80.0667,79.9802,80.0667,10392.0
2020-07-07 13:40:00,92.58,92.61,92.5,92.54,15405.0,80.0494,80.0753,79.9802,80.0148,15405.0
2020-07-07 13:45:00,92.52,92.64,92.48,92.64,17752.0,79.9975,80.1013,79.9629,80.1013,17752.0
2020-07-07 13:50:00,92.63,92.71,92.63,92.71,15436.0,80.0926,80.1618,80.0926,80.1618,15436.0
2020-07-07 13:55:00,92.71,92.83,92.71,92.74,41356.0,80.1618,80.2655,80.1618,80.1877,41356.0
2020-07-07 14:00:00,92.76,92.79,92.64,92.64,20772.0,80.205,80.231,80.1013,80.1013,20772.0
2020-07-07 14:05:00,92.65,92.78,92.64,92.76,64978.0,80.1099,80.2223,80.1013,80.205,64978.0
2020-07-07 14:10:00,92.78,92.82,92.69,92.71,22406.0,80.2223,80.2569,80.1445,80.1618,22406.0
2020-07-07 14:15:00,92.71,92.72,92.52,92.55,26266.0,80.1618,80.1704,79.9975,80.0234,26266.0
2020-07-07 14:20:00,92.55,92.61,92.51,92.52,23927.0,80.0234,80.0753,79.9889,79.9975,23927.0
2020-07-07 14:25:00,92.53,92.54,92.45,92.47,20759.0,80.0061,80.0148,79.937,79.9543,20759.0
2020-07-07 14:30:00,92.45,92.45,92.32,92.38,27488.0,79.937,79.937,79.8246,79.8764,27488.0
2020-07-07 14:35:00,92.38,92.44,92.32,92.44,17537.0,79.8764,79.9283,79.8246,79.9283,17537.0
2020-07-07 14:40:00,92.44,92.55,92.43,92.53,17617.0,79.9283,80.0234,79.9197,80.0061,17617.0
2020-07-07 14:45:00,92.53,92.54,92.49,92.51,20358.0,80.0061,80.0148,79.9716,79.9889,20358.0
2020-07-07 14:50:00,92.53,92.56,92.45,92.47,25007.0,80.0061,80.0321,79.937,79.9543,25007.0
2020-07-07 14:55:00,92.46,92.53,92.46,92.53,17684.0,79.9456,80.0061,79.9456,80.0061,17684.0
2020-07-07 15:00:00,92.53,92.54,92.41,92.43,33270.0,80.0061,80.0148,79.9024,79.9197,33270.0
2020-07-07 15:05:00,92.43,92.53,92.37,92.4,19880.0,79.9197,80.0061,79.8678,79.8937,19880.0
2020-07-07 15:10:00,92.41,92.45,92.37,92.39,33944.0,79.9024,79.937,79.8678,79.8851,33944.0
2020-07-07 15:15:00,92.39,92.46,92.36,92.41,21495.0,79.8851,79.9456,79.8592,79.9024,21495.0
2020-07-07 15:20:00,92.42,92.43,92.36,92.4,26794.0,79.911,79.9197,79.8592,79.8937,26794.0
2020-07-07 15:25:00,92.38,92.41,92.18,92.2,28818.0,79.8764,79.9024,79.7035,79.7208,28818.0
2020-07-07 15:30:00,92.21,92.23,92.11,92.18,51800.0,79.7295,79.7468,79.643,79.7035,51800.0
2020-07-07 15:35:00,92.18,92.18,91.94,92.01,39317.0,79.7035,79.7035,79.496,79.5565,39317.0
2020-07-07 15:40:00,92.0,92.05,91.9,91.94,42499.0,79.5479,79.5911,79.4614,79.496,42499.0
2020-07-07 15:45:00,91.93,91.94,91.68,91.76,77917.0,79.4874,79.496,79.2712,79.3404,77917.0
2020-07-07 15:50:00,91.73,91.79,91.6,91.64,101443.0,79.3144,79.3663,79.202,79.2366,101443.0
2020-07-07 15:55:00,91.63,91.79,91.45,91.68,234555.0,79.228,79.3663,79.0723,79.2712,234555.0
2020-07-08 09:30:00,91.62,91.87,91.32,91.86,133527.0,79.2193,79.4355,78.9599,79.4268,133527.0
2020-07-08 09:35:00,91.86,91.92,91.64,91.88,36905.0,79.4268,79.4787,79.2366,79.4441,36905.0
2020-07-08 09:40:00,91.86,91.87,91.57,91.63,29661.0,79.4268,79.4355,79.1761,79.228,29661.0
2020-07-08 09:45:00,91.65,91.93,91.38,91.87,65638.0,79.2453,79.4874,79.0118,79.4355,65638.0
2020-07-08 09:50:00,91.88,91.98,91.77,91.83,33967.0,79.4441,79.5306,79.349,79.4009,33967.0
2020-07-08 09:55:00,91.82,92.01,91.77,91.83,66344.0,79.3922,79.5565,79.349,79.4009,66344.0
2020-07-08 10:00:00,91.83,91.88,91.62,91.69,63443.0,79.4009,79.4441,79.2193,79.2798,63443.0
2020-07-08 10:05:00,91.72,91.83,91.65,91.65,24378.0,79.3058,79.4009,79.2453,79.2453,24378.0
2020-07-08 10:10:00,91.67,91.82,91.59,91.64,86457.0,79.2625,79.3922,79.1934,79.2366,86457.0
2020-07-08 10:15:00,91.63,91.69,91.5,91.65,35604.0,79.228,79.2798,79.1156,79.2453,35604.0
2020-07-08 10:20:00,91.65,91.75,91.53,91.71,48543.0,79.2453,79.3317,79.1415,79.2971,48543.0
2020-07-08 10:25:00,91.7,91.85,91.68,91.74,23889.0,79.2885,79.4182,79.2712,79.3231,23889.0
2020-07-08 10:30:00,91.73,91.81,91.65,91.66,21573.0,79.3144,79.3836,79.2453,79.2539,21573.0
2020-07-08 10:35:00,91.67,91.73,91.62,91.68,18285.0,79.2625,79.3144,79.2193,79.2712,18285.0
2020-07-08 10:40:00,91.69,91.7,91.51,91.52,24138.0,79.2798,79.2885,79.1242,79.1328,24138.0
2020-07-08 10:45:00,91.5,91.53,91.42,91.53,26578.0,79.1156,79.1415,79.0464,79.1415,26578.0
2020-07-08 10:50:00,91.54,91.73,91.47,91.72,32027.0,79.1501,79.3144,79.0896,79.3058,32027.0
2020-07-08 10:55:00,91.72,91.78,91.54,91.54,18159.0,79.3058,79.3577,79.1501,79.1501,18159.0
2020-07-08 11:00:00,91.58,91.61,91.33,91.42,19958.0,79.1847,79.2107,78.9686,79.0464,19958.0
2020-07-08 11:05:00,91.44,91.44,91.21,91.3,18357.0,79.0637,79.0637,78.8648,78.9426,18357.0
2020-07-08 11:10:00,91.29,91.37,91.24,91.27,16824.0,78.934,79.0032,78.8907,78.9167,16824.0
2020-07-08 11:15:00,91.31,91.31,90.93,90.97,46532.0,78.9513,78.9513,78.6227,78.6573,46532.0
2020-07-08 11:20:00,90.95,90.99,90.73,90.85,39224.0,78.64,78.6746,78.4498,78.5535,39224.0
2020-07-08 11:25:00,90.83,90.88,90.69,90.83,30695.0,78.5362,78.5795,78.4152,78.5362,30695.0
2020-07-08 11:30:00,90.81,90.92,90.75,90.87,18844.0,78.5189,78.6141,78.4671,78.5708,18844.0
2020-07-08 11:35:00,90.87,90.99,90.87,90.9,19947.0,78.5708,78.6746,78.5708,78.5968,19947.0
2020-07-08 11:40:00,90.89,90.92,90.68,90.68,55518.0,78.5881,78.6141,78.4065,78.4065,55518.0
2020-07-08 11:45:00,90.69,90.79,90.64,90.7,161719.0,78.4152,78.5017,78.372,78.4238,161719.0
2020-07-08 11:50:00,90.71,90.94,90.67,90.89,269441.0,78.4325,78.6314,78.3979,78.5881,269441.0
2020-07-08 11:55:00,90.9,90.93,90.79,90.79,41205.0,78.5968,78.6227,78.5017,78.5017,41205.0
2020-07-08 12:00:00,90.83,90.95,90.82,90.92,60376.0,78.5362,78.64,78.5276,78.6141,60376.0
2020-07-08 12:05:00,90.92,91.0,90.9,90.97,41883.0,78.6141,78.6832,78.5968,78.6573,41883.0
2020-07-08 12:10:00,90.96,91.13,90.95,91.12,24326.0,78.6486,78.7956,78.64,78.787,24326.0
2020-07-08 12:15:00,91.1,91.31,91.09,91.26,21662.0,78.7697,78.9513,78.761,78.908,21662.0
2020-07-08 12:20:00,91.25,91.34,91.17,91.29,28820.0,78.8994,78.9772,78.8302,78.934,28820.0
2020-07-08 12:25:00,91.28,91.39,91.27,91.36,13167.0,78.9253,79.0204,78.9167,78.9945,13167.0
2020-07-08 12:30:00,91.35,91.5,91.35,91.37,18757.0,78.9859,79.1156,78.9859,79.0032,18757.0
2020-07-08 12:35:00,91.31,91.41,91.3,91.33,9783.0,78.9513,79.0377,78.9426,78.9686,9783.0
2020-07-08 12:40:00,91.32,91.34,91.24,91.3,21521.0,78.9599,78.9772,78.8907,78.9426,21521.0
2020-07-08 12:45:00,91.32,91.47,91.32,91.35,20644.0,78.9599,79.0896,78.9599,78.9859,20644.0
2020-07-08 12:50:00,91.33,91.36,91.18,91.18,17298.0,78.9686,78.9945,78.8389,78.8389,17298.0
2020-07-08 12:55:00,91.18,91.43,91.17,91.4,14813.0,78.8389,79.055,78.8302,79.0291,14813.0
2020-07-08 13:00:00,91.4,91.56,91.39,91.51,20805.0,79.0291,79.1674,79.0204,79.1242,20805.0
2020-07-08 13:05:00,91.51,91.51,91.31,91.41,21490.0,79.1242,79.1242,78.9513,79.0377,21490.0
2020-07-08 13:10:00,91.41,91.44,91.36,91.37,18090.0,79.0377,79.0637,78.9945,79.0032,18090.0
2020-07-08 13:15:00,91.35,91.4,91.3,91.31,19852.0,78.9859,79.0291,78.9426,78.9513,19852.0
2020-07-08 13:20:00,91.31,91.34,91.18,91.18,15842.0,78.9513,78.9772,78.8389,78.8389,15842.0
2020-07-08 13:25:00,91.16,91.23,91.04,91.15,20456.0,78.8216,78.8821,78.7178,78.8129,20456.0
2020-07-08 13:30:00,91.17,91.29,91.16,91.26,19105.0,78.8302,78.934,78.8216,78.908,19105.0
2020-07-08 13:35:00,91.25,91.36,91.23,91.36,10550.0,78.8994,78.9945,78.8821,78.9945,10550.0
2020-07-08 13:40:00,91.37,91.45,91.34,91.4,22806.0,79.0032,79.0723,78.9772,79.0291,22806.0
2020-07-08 13:45:00,91.4,91.48,91.36,91.42,24906.0,79.0291,79.0983,78.9945,79.0464,24906.0
2020-07-08 13:50:00,91.44,91.5,91.37,91.39,25973.0,79.0637,79.1156,79.0032,79.0204,25973.0
2020-07-08 13:55:00,91.4,91.52,91.29,91.39,26619.0,79.0291,79.1328,78.934,79.0204,26619.0
2020-07-08 14:00:00,91.4,91.49,91.27,91.29,15787.0,79.0291,79.1069,78.9167,78.934,15787.0
2020-07-08 14:05:00,91.32,91.38,91.27,91.33,13742.0,78.9599,79.0118,78.9167,78.9686,13742.0
2020-07-08 14:10:00,91.34,91.36,91.24,91.3,17542.0,78.9772,78.9945,78.8907,78.9426,17542.0
2020-07-08 14:15:00,91.3,91.4,91.3,91.39,17093.0,78.9426,79.0291,78.9426,79.0204,17093.0
2020-07-08 14:20:00,91.39,91.51,91.35,91.41,16097.0,79.0204,79.1242,78.9859,79.0377,16097.0
2020-07-08 14:25:00,91.42,91.5,91.37,91.5,13500.0,79.0464,79.1156,79.0032,79.1156,13500.0
2020-07-08 14:30:00,91.5,91.5,91.37,91.38,16008.0,79.1156,79.1156,79.0032,79.0118,16008.0
2020-07-08 14:35:00,91.37,91.46,91.35,91.46,15530.0,79.0032,79.081,78.9859,79.081,15530.0
2020-07-08 14:40:00,91.47,91.47,91.31,91.31,17639.0,79.0896,79.0896,78.9513,78.9513,17639.0
2020-07-08 14:45:00,91.34,91.4,91.27,91.33,19964.0,78.9772,79.0291,78.9167,78.9686,19964.0
2020-07-08 14:50:00,91.34,91.38,91.3,91.33,16303.0,78.9772,79.0118,78.9426,78.9686,16303.0
2020-07-08 14:55:00,91.35,91.48,91.32,91.46,17077.0,78.9859,79.0983,78.9599,79.081,17077.0
2020-07-08 15:00:00,91.47,91.51,91.41,91.44,17209.0,79.0896,79.1242,79.0377,79.0637,17209.0
2020-07-08 15:05:00,91.47,91.53,91.41,91.49,25390.0,79.0896,79.1415,79.0377,79.1069,25390.0
2020-07-08 15:10:00,91.5,91.61,91.47,91.59,20471.0,79.1156,79.2107,79.0896,79.1934,20471.0
2020-07-08 15:15:00,91.59,91.61,91.49,91.5,19015.0,79.1934,79.2107,79.1069,79.1156,19015.0
2020-07-08 15:20:00,91.51,91.68,91.49,91.67,25822.0,79.1242,79.2712,79.1069,79.2625,25822.0
2020-07-08 15:25:00,91.65,91.74,91.57,91.57,34415.0,79.2453,79.3231,79.1761,79.1761,34415.0
2020-07-08 15:30:00,91.58,91.76,91.57,91.71,28246.0,79.1847,79.3404,79.1761,79.2971,28246.0
2020-07-08 15:35:00,91.72,91.74,91.56,91.58,28702.0,79.3058,79.3231,79.1674,79.1847,28702.0
2020-07-08 15:40:00,91.59,91.59,91.44,91.5,28732.0,79.1934,79.1934,79.0637,79.1156,28732.0
2020-07-08 15:45:00,91.49,91.52,91.39,91.4,48082.0,79.1069,79.1328,79.0204,79.0291,48082.0
2020-07-08 15:50:00,91.4,91.64,91.29,91.64,62598.0,79.0291,79.2366,78.934,79.2366,62598.0
2020-07-08 15:55:00,91.62,91.66,91.52,91.64,137078.0,79.2193,79.2539,79.1328,79.2366,137078.0
2020-07-09 09:30:00,91.44,91.79,91.38,91.39,119081.0,79.0637,79.3663,79.0118,79.0204,119081.0
2020-07-09 09:35:00,91.38,91.43,91.17,91.25,31929.0,79.0118,79.055,78.8302,78.8994,31929.0
2020-07-09 09:40:00,91.27,91.31,91.15,91.17,22360.0,78.9167,78.9513,78.8129,78.8302,22360.0
2020-07-09 09:45:00,91.18,91.23,91.03,91.15,17985.0,78.8389,78.8821,78.7092,78.8129,17985.0
2020-07-09 09:50:00,91.12,91.41,91.1,91.38,24645.0,78.787,79.0377,78.7697,79.0118,24645.0
2020-07-09 09:55:00,91.38,91.57,91.37,91.4,24612.0,79.0118,79.1761,79.0032,79.0291,24612.0
2020-07-09 10:00:00,91.39,91.45,91.22,91.27,28052.0,79.0204,79.0723,78.8735,78.9167,28052.0
2020-07-09 10:05:00,91.27,91.33,91.12,91.25,44644.0,78.9167,78.9686,78.787,78.8994,44644.0
2020-07-09 10:10:00,91.26,91.32,91.08,91.12,35539.0,78.908,78.9599,78.7524,78.787,35539.0
2020-07-09 10:15:00,91.13,91.15,90.9,91.02,45201.0,78.7956,78.8129,78.5968,78.7005,45201.0
2020-07-09 10:20:00,91.02,91.16,90.93,90.96,23948.0,78.7005,78.8216,78.6227,78.6486,23948.0
2020-07-09 10:25:00,90.96,91.05,90.86,90.89,21103.0,78.6486,78.7265,78.5622,78.5881,21103.0
2020-07-09 10:30:00,90.85,90.98,90.78,90.79,25571.0,78.5535,78.6659,78.493,78.5017,25571.0
2020-07-09 10:35:00,90.81,90.85,90.35,90.41,60338.0,78.5189,78.5535,78.1212,78.1731,60338.0
2020-07-09 10:40:00,90.41,90.48,90.34,90.45,52216.0,78.1731,78.2336,78.1126,78.2077,52216.0
2020-07-09 10:45:00,90.43,90.51,90.26,90.26,31144.0,78.1904,78.2596,78.0434,78.0434,31144.0
2020-07-09 10:50:00,90.26,90.42,90.14,90.19,41444.0,78.0434,78.1817,77.9396,77.9829,41444.0
2020-07-09 10:55:00,90.15,90.2,89.9,90.01,80370.0,77.9483,77.9915,77.7321,77.8272,80370.0
2020-07-09 11:00:00,89.99,90.03,89.75,89.82,45491.0,77.8099,77.8445,77.6024,77.6629,45491.0
2020-07-09 11:05:00,89.82,90.06,89.73,90.0,48187.0,77.6629,77.8705,77.5851,77.8186,48187.0
2020-07-09 11:10:00,89.97,90.02,89.84,89.9,33660.0,77.7926,77.8359,77.6802,77.7321,33660.0
2020-07-09 11:15:00,89.86,89.9,89.5,89.52,47278.0,77.6975,77.7321,77.3863,77.4035,47278.0
2020-07-09 11:20:00,89.53,89.53,89.28,89.35,56713.0,77.4122,77.4122,77.196,77.2566,56713.0
2020-07-09 11:25:00,89.36,89.63,89.22,89.63,62736.0,77.2652,77.4987,77.1442,77.4987,62736.0
2020-07-09 11:30:00,89.66,89.78,89.55,89.68,27076.0,77.5246,77.6284,77.4295,77.5419,27076.0
2020-07-09 11:35:00,89.65,89.78,89.6,89.75,59471.0,77.516,77.6284,77.4727,77.6024,59471.0
2020-07-09 11:40:00,89.77,89.78,89.42,89.51,31124.0,77.6197,77.6284,77.3171,77.3949,31124.0
2020-07-09 11:45:00,89.5,89.73,89.42,89.68,23215.0,77.3863,77.5851,77.3171,77.5419,23215.0
2020-07-09 11:50:00,89.67,89.79,89.58,89.78,18619.0,77.5332,77.637,77.4554,77.6284,18619.0
2020-07-09 11:55:00,89.75,89.8,89.59,89.71,29693.0,77.6024,77.6456,77.4641,77.5678,29693.0
2020-07-09 12:00:00,89.74,90.02,89.67,90.02,17909.0,77.5938,77.8359,77.5332,77.8359,17909.0
2020-07-09 12:05:00,89.99,90.11,89.95,90.03,33473.0,77.8099,77.9137,77.7753,77.8445,33473.0
2020-07-09 12:10:00,90.04,90.1,89.96,90.04,20217.0,77.8532,77.905,77.784,77.8532,20217.0
2020-07-09 12:15:00,90.05,90.11,89.92,89.98,38000.0,77.8618,77.9137,77.7494,77.8013,38000.0
2020-07-09 12:20:00,89.97,90.01,89.79,89.92,23953.0,77.7926,77.8272,77.637,77.7494,23953.0
2020-07-09 12:25:00,89.93,89.98,89.81,89.83,22829.0,77.7581,77.8013,77.6543,77.6716,22829.0
2020-07-09 12:30:00,89.81,89.87,89.68,89.7,37631.0,77.6543,77.7062,77.5419,77.5592,37631.0
2020-07-09 12:35:00,89.7,89.77,89.62,89.74,45488.0,77.5592,77.6197,77.49,77.5938,45488.0
2020-07-09 12:40:00,89.75,89.83,89.7,89.77,34924.0,77.6024,77.6716,77.5592,77.6197,34924.0
2020-07-09 12:45:00,89.76,89.95,89.75,89.91,25710.0,77.6111,77.7753,77.6024,77.7408,25710.0
2020-07-09 12:50:00,89.9,89.93,89.77,89.85,42932.0,77.7321,77.7581,77.6197,77.6889,42932.0
2020-07-09 12:55:00,89.84,90.0,89.78,89.99,42849.0,77.6802,77.8186,77.6284,77.8099,42849.0
2020-07-09 13:00:00,89.98,90.12,89.9,90.12,51028.0,77.8013,77.9223,77.7321,77.9223,51028.0
2020-07-09 13:05:00,90.11,90.21,90.04,90.19,18545.0,77.9137,78.0002,77.8532,77.9829,18545.0
2020-07-09 13:10:00,90.2,90.29,90.2,90.28,17142.0,77.9915,78.0693,77.9915,78.0607,17142.0
2020-07-09 13:15:00,90.28,90.37,90.26,90.28,16185.0,78.0607,78.1385,78.0434,78.0607,16185.0
2020-07-09 13:20:00,90.28,90.29,90.24,90.29,22345.0,78.0607,78.0693,78.0261,78.0693,22345.0
2020-07-09 13:25:00,90.28,90.3,90.12,90.18,28367.0,78.0607,78.078,77.9223,77.9742,28367.0
2020-07-09 13:30:00,90.18,90.18,90.04,90.13,42594.0,77.9742,77.9742,77.8532,77.931,42594.0
2020-07-09 13:35:00,90.13,90.31,90.12,90.31,13428.0,77.931,78.0866,77.9223,78.0866,13428.0
2020-07-09 13:40:00,90.31,90.46,90.04,90.05,41102.0,78.0866,78.2163,77.8532,77.8618,41102.0
2020-07-09 13:45:00,90.05,90.11,90.0,90.01,25612.0,77.8618,77.9137,77.8186,77.8272,25612.0
2020-07-09 13:50:00,89.99,90.17,89.98,90.12,13816.0,77.8099,77.9656,77.8013,77.9223,13816.0
2020-07-09 13:55:00,90.1,90.17,90.09,90.14,21673.0,77.905,77.9656,77.8964,77.9396,21673.0
2020-07-09 14:00:00,90.13,90.22,90.07,90.18,11928.0,77.931,78.0088,77.8791,77.9742,11928.0
2020-07-09 14:05:00,90.18,90.33,90.17,90.31,13255.0,77.9742,78.1039,77.9656,78.0866,13255.0
2020-07-09 14:10:00,90.3,90.31,90.23,90.27,29845.0,78.078,78.0866,78.0174,78.052,29845.0
2020-07-09 14:15:00,90.28,90.48,90.28,90.42,14209.0,78.0607,78.2336,78.0607,78.1817,14209.0
2020-07-09 14:20:00,90.45,90.45,90.27,90.31,12137.0,78.2077,78.2077,78.052,78.0866,12137.0
2020-07-09 14:25:00,90.33,90.47,90.32,90.41,17070.0,78.1039,78.225,78.0953,78.1731,17070.0
2020-07-09 14:30:00,90.4,90.45,90.36,90.39,23875.0,78.1644,78.2077,78.1299,78.1558,23875.0
2020-07-09 14:35:00,90.38,90.44,90.35,90.38,28712.0,78.1471,78.199,78.1212,78.1471,28712.0
2020-07-09 14:40:00,90.41,90.41,90.31,90.35,22164.0,78.1731,78.1731,78.0866,78.1212,22164.0
2020-07-09 14:45:00,90.36,90.4,90.31,90.36,14678.0,78.1299,78.1644,78.0866,78.1299,14678.0
2020-07-09 14:50:00,90.36,90.43,90.33,90.37,23238.0,78.1299,78.1904,78.1039,78.1385,23238.0
2020-07-09 14:55:00,90.37,90.53,90.37,90.45,27185.0,78.1385,78.2768,78.1385,78.2077,27185.0
2020-07-09 15:00:00,90.47,90.57,90.42,90.42,24170.0,78.225,78.3114,78.1817,78.1817,24170.0
2020-07-09 15:05:00,90.42,90.54,90.39,90.48,24167.0,78.1817,78.2855,78.1558,78.2336,24167.0
2020-07-09 15:10:00,90.5,90.57,90.44,90.56,46147.0,78.2509,78.3114,78.199,78.3028,46147.0
2020-07-09 15:15:00,90.59,90.63,90.43,90.45,38241.0,78.3287,78.3633,78.1904,78.2077,38241.0
2020-07-09 15:20:00,90.44,90.45,90.23,90.23,45500.0,78.199,78.2077,78.0174,78.0174,45500.0
2020-07-09 15:25:00,90.22,90.3,90.14,90.2,32634.0,78.0088,78.078,77.9396,77.9915,32634.0
2020-07-09 15:30:00,90.18,90.2,89.97,90.01,67626.0,77.9742,77.9915,77.7926,77.8272,67626.0
2020-07-09 15:35:00,89.99,90.07,89.85,90.07,46217.0,77.8099,77.8791,77.6889,77.8791,46217.0
2020-07-09 15:40:00,90.06,90.21,89.94,90.14,41439.0,77.8705,78.0002,77.7667,77.9396,41439.0
2020-07-09 15:45:00,90.13,90.5,90.09,90.34,47439.0,77.931,78.2509,77.8964,78.1126,47439.0
2020-07-09 15:50:00,90.34,90.41,90.19,90.29,86460.0,78.1126,78.1731,77.9829,78.0693,86460.0
2020-07-09 15:55:00,90.28,90.29,90.0,90.16,132843.0,78.0607,78.0693,77.8186,77.9569,132843.0
2020-07-10 09:30:00,89.68,89.9,89.51,89.55,140809.0,77.5419,77.7321,77.3949,77.4295,140809.0
2020-07-10 09:35:00,89.53,89.87,89.37,89.83,62086.0,77.4122,77.7062,77.2738,77.6716,62086.0
2020-07-10 09:40:00,89.85,90.0,89.77,89.98,51772.0,77.6889,77.8186,77.6197,77.8013,51772.0
2020-07-10 09:45:00,89.99,90.13,89.9,89.91,90459.0,77.8099,77.931,77.7321,77.7408,90459.0
2020-07-10 09:50:00,89.92,89.96,89.51,89.56,57311.0,77.7494,77.784,77.3949,77.4381,57311.0
2020-07-10 09:55:00,89.56,89.76,89.52,89.72,45969.0,77.4381,77.6111,77.4035,77.5765,45969.0
2020-07-10 10:00:00,89.72,89.72,89.38,89.41,39346.0,77.5765,77.5765,77.2825,77.3084,39346.0
2020-07-10 10:05:00,89.42,89.58,89.42,89.5,32097.0,77.3171,77.4554,77.3171,77.3863,32097.0
2020-07-10 10:10:00,89.49,89.71,89.47,89.64,41662.0,77.3776,77.5678,77.3603,77.5073,41662.0
2020-07-10 10:15:00,89.61,89.71,89.47,89.48,50718.0,77.4814,77.5678,77.3603,77.369,50718.0
2020-07-10 10:20:00,89.49,89.56,89.43,89.49,28791.0,77.3776,77.4381,77.3257,77.3776,28791.0
2020-07-10 10:25:00,89.47,89.76,89.47,89.71,53272.0,77.3603,77.6111,77.3603,77.5678,53272.0
2020-07-10 10:30:00,89.7,89.77,89.62,89.68,20913.0,77.5592,77.6197,77.49,77.5419,20913.0
2020-07-10 10:35:00,89.68,89.82,89.59,89.63,30189.0,77.5419,77.6629,77.4641,77.4987,30189.0
2020-07-10 10:40:00,89.64,89.96,89.64,89.88,35727.0,77.5073,77.784,77.5073,77.7148,35727.0
2020-07-10 10:45:00,89.86,89.89,89.72,89.88,50158.0,77.6975,77.7235,77.5765,77.7148,50158.0
2020-07-10 10:50:00,89.88,89.91,89.77,89.84,27670.0,77.7148,77.7408,77.6197,77.6802,27670.0
2020-07-10 10:55:00,89.85,89.92,89.7,89.83,44787.0,77.6889,77.7494,77.5592,77.6716,44787.0
2020-07-10 11:00:00,89.82,89.84,89.58,89.58,38503.0,77.6629,77.6802,77.4554,77.4554,38503.0
2020-07-10 11:05:00,89.58,89.66,89.55,89.66,28438.0,77.4554,77.5246,77.4295,77.5246,28438.0
2020-07-10 11:10:00,89.66,89.73,89.56,89.6,14167.0,77.5246,77.5851,77.4381,77.4727,14167.0
2020-07-10 11:15:00,89.59,89.67,89.57,89.67,20804.0,77.4641,77.5332,77.4468,77.5332,20804.0
2020-07-10 11:20:00,89.67,89.91,89.67,89.89,37674.0,77.5332,77.7408,77.5332,77.7235,37674.0
2020-07-10 11:25:00,89.89,89.9,89.71,89.75,27316.0,77.7235,77.7321,77.5678,77.6024,27316.0
2020-07-10 11:30:00,89.74,89.79,89.63,89.65,28520.0,77.5938,77.637,77.4987,77.516,28520.0
2020-07-10 11:35:00,89.66,89.8,89.66,89.75,58578.0,77.5246,77.6456,77.5246,77.6024,58578.0
2020-07-10 11:40:00,89.77,89.89,89.75,89.85,21771.0,77.6197,77.7235,77.6024,77.6889,21771.0
2020-07-10 11:45:00,89.84,89.85,89.71,89.73,33850.0,77.6802,77.6889,77.5678,77.5851,33850.0
2020-07-10 11:50:00,89.74,89.79,89.7,89.79,24821.0,77.5938,77.637,77.5592,77.637,24821.0
2020-07-10 11:55:00,89.78,89.87,89.75,89.83,26660.0,77.6284,77.7062,77.6024,77.6716,26660.0
2020-07-10 12:00:00,89.83,89.89,89.76,89.88,54623.0,77.6716,77.7235,77.6111,77.7148,54623.0
2020-07-10 12:05:00,89.88,90.02,89.86,89.91,27191.0,77.7148,77.8359,77.6975,77.7408,27191.0
2020-07-10 12:10:00,89.9,89.93,89.84,89.89,23315.0,77.7321,77.7581,77.6802,77.7235,23315.0
2020-07-10 12:15:00,89.88,89.92,89.8,89.86,57374.0,77.7148,77.7494,77.6456,77.6975,57374.0
2020-07-10 12:20:00,89.87,89.89,89.7,89.76,96956.0,77.7062,77.7235,77.5592,77.6111,96956.0
2020-07-10 12:25:00,89.76,89.85,89.76,89.77,30169.0,77.6111,77.6889,77.6111,77.6197,30169.0
2020-07-10 12:30:00,89.77,89.88,89.76,89.84,41443.0,77.6197,77.7148,77.6111,77.6802,41443.0
2020-07-10 12:35:00,89.84,89.84,89.76,89.77,14600.0,77.6802,77.6802,77.6111,77.6197,14600.0
2020-07-10 12:40:00,89.77,90.01,89.75,90.01,52632.0,77.6197,77.8272,77.6024,77.8272,52632.0
2020-07-10 12:45:00,90.01,90.02,89.95,89.98,18327.0,77.8272,77.8359,77.7753,77.8013,18327.0
2020-07-10 12:50:00,89.98,90.09,89.97,90.0,23660.0,77.8013,77.8964,77.7926,77.8186,23660.0
2020-07-10 12:55:00,90.01,90.03,89.93,89.95,29807.0,77.8272,77.8445,77.7581,77.7753,29807.0
2020-07-10 13:00:00,89.95,90.0,89.9,89.98,91613.0,77.7753,77.8186,77.7321,77.8013,91613.0
2020-07-10 13:05:00,89.99,89.99,89.91,89.96,27134.0,77.8099,77.8099,77.7408,77.784,27134.0
2020-07-10 13:10:00,89.96,90.06,89.92,90.0,52187.0,77.784,77.8705,77.7494,77.8186,52187.0
2020-07-10 13:15:00,90.02,90.04,89.96,90.0,32809.0,77.8359,77.8532,77.784,77.8186,32809.0
2020-07-10 13:20:00,89.99,90.14,89.93,90.11,33340.0,77.8099,77.9396,77.7581,77.9137,33340.0
2020-07-10 13:25:00,90.1,90.11,90.0,90.07,31824.0,77.905,77.9137,77.8186,77.8791,31824.0
2020-07-10 13:30:00,90.07,90.09,90.03,90.04,21109.0,77.8791,77.8964,77.8445,77.8532,21109.0
2020-07-10 13:35:00,90.03,90.11,90.0,90.08,27815.0,77.8445,77.9137,77.8186,77.8878,27815.0
2020-07-10 13:40:00,90.08,90.23,90.07,90.2,28103.0,77.8878,78.0174,77.8791,77.9915,28103.0
2020-07-10 13:45:00,90.21,90.34,90.18,90.32,19283.0,78.0002,78.1126,77.9742,78.0953,19283.0
2020-07-10 13:50:00,90.31,90.38,90.28,90.31,24016.0,78.0866,78.1471,78.0607,78.0866,24016.0
2020-07-10 13:55:00,90.3,90.37,90.27,90.32,28957.0,78.078,78.1385,78.052,78.0953,28957.0
2020-07-10 14:00:00,90.32,90.36,90.28,90.34,22419.0,78.0953,78.1299,78.0607,78.1126,22419.0
2020-07-10 14:05:00,90.31,90.38,90.31,90.35,23282.0,78.0866,78.1471,78.0866,78.1212,23282.0
2020-07-10 14:10:00,90.34,90.37,90.24,90.28,22199.0,78.1126,78.1385,78.0261,78.0607,22199.0
2020-07-10 14:15:00,90.28,90.32,90.22,90.27,15335.0,78.0607,78.0953,78.0088,78.052,15335.0
2020-07-10 14:20:00,90.29,90.44,90.25,90.43,23957.0,78.0693,78.199,78.0347,78.1904,23957.0
2020-07-10 14:25:00,90.44,90.44,90.35,90.36,27735.0,78.199,78.199,78.1212,78.1299,27735.0
2020-07-10 14:30:00,90.36,90.42,90.36,90.42,22670.0,78.1299,78.1817,78.1299,78.1817,22670.0
2020-07-10 14:35:00,90.42,90.46,90.35,90.44,16438.0,78.1817,78.2163,78.1212,78.199,16438.0
2020-07-10 14:40:00,90.44,90.49,90.39,90.45,32664.0,78.199,78.2423,78.1558,78.2077,32664.0
2020-07-10 14:45:00,90.46,90.49,90.4,90.49,14716.0,78.2163,78.2423,78.1644,78.2423,14716.0
2020-07-10 14:50:00,90.48,90.53,90.44,90.45,43883.0,78.2336,78.2768,78.199,78.2077,43883.0
2020-07-10 14:55:00,90.45,90.52,90.39,90.48,24945.0,78.2077,78.2682,78.1558,78.2336,24945.0
2020-07-10 15:00:00,90.48,90.52,90.38,90.51,17413.0,78.2336,78.2682,78.1471,78.2596,17413.0
2020-07-10 15:05:00,90.51,90.62,90.47,90.62,22280.0,78.2596,78.3547,78.225,78.3547,22280.0
2020-07-10 15:10:00,90.6,90.71,90.59,90.68,43624.0,78.3374,78.4325,78.3287,78.4065,43624.0
2020-07-10 15:15:00,90.66,90.72,90.64,90.71,41460.0,78.3892,78.4411,78.372,78.4325,41460.0
2020-07-10 15:20:00,90.7,90.71,90.64,90.68,18625.0,78.4238,78.4325,78.372,78.4065,18625.0
2020-07-10 15:25:00,90.69,90.75,90.65,90.74,47538.0,78.4152,78.4671,78.3806,78.4584,47538.0
2020-07-10 15:30:00,90.72,90.87,90.69,90.85,67872.0,78.4411,78.5708,78.4152,78.5535,67872.0
2020-07-10 15:35:00,90.86,90.97,90.72,90.78,103743.0,78.5622,78.6573,78.4411,78.493,103743.0
2020-07-10 15:40:00,90.81,90.84,90.6,90.62,69876.0,78.5189,78.5449,78.3374,78.3547,69876.0
2020-07-10 15:45:00,90.62,90.76,90.55,90.75,93169.0,78.3547,78.4757,78.2941,78.4671,93169.0
2020-07-10 15:50:00,90.75,90.76,90.59,90.66,142194.0,78.4671,78.4757,78.3287,78.3892,142194.0
2020-07-10 15:55:00,90.65,90.84,90.52,90.78,244224.0,78.3806,78.5449,78.2682,78.493,244224.0
2020-07-13 09:30:00,91.31,91.45,91.04,91.39,184090.0,78.9513,79.0723,78.7178,79.0204,184090.0
2020-07-13 09:35:00,91.42,91.48,91.14,91.23,61200.0,79.0464,79.0983,78.8043,78.8821,61200.0
2020-07-13 09:40:00,91.22,91.4,91.21,91.25,54863.0,78.8735,79.0291,78.8648,78.8994,54863.0
2020-07-13 09:45:00,91.26,91.31,91.07,91.3,71372.0,78.908,78.9513,78.7438,78.9426,71372.0
2020-07-13 09:50:00,91.31,91.49,91.3,91.43,47332.0,78.9513,79.1069,78.9426,79.055,47332.0
2020-07-13 09:55:00,91.43,91.59,91.43,91.44,40329.0,79.055,79.1934,79.055,79.0637,40329.0
2020-07-13 10:00:00,91.45,91.67,91.36,91.62,47600.0,79.0723,79.2625,78.9945,79.2193,47600.0
2020-07-13 10:05:00,91.63,92.06,91.61,92.02,61200.0,79.228,79.5998,79.2107,79.5652,61200.0
2020-07-13 10:10:00,92.01,92.25,92.0,92.2,54217.0,79.5565,79.764,79.5479,79.7208,54217.0
2020-07-13 10:15:00,92.21,92.4,92.18,92.4,44177.0,79.7295,79.8937,79.7035,79.8937,44177.0
2020-07-13 10:20:00,92.4,92.48,92.34,92.47,42059.0,79.8937,79.9629,79.8419,79.9543,42059.0
2020-07-13 10:25:00,92.47,92.7,92.44,92.7,57084.0,79.9543,80.1531,79.9283,80.1531,57084.0
2020-07-13 10:30:00,92.7,92.98,92.69,92.92,89297.0,80.1531,80.3952,80.1445,80.3434,89297.0
2020-07-13 10:35:00,92.92,92.98,92.79,92.83,68504.0,80.3434,80.3952,80.231,80.2655,68504.0
2020-07-13 10:40:00,92.83,92.89,92.66,92.73,39969.0,80.2655,80.3174,80.1186,80.1791,39969.0
2020-07-13 10:45:00,92.75,93.14,92.71,93.12,60474.0,80.1964,80.5336,80.1618,80.5163,60474.0
2020-07-13 10:50:00,93.13,93.18,92.9,92.95,48509.0,80.5249,80.5682,80.3261,80.3693,48509.0
2020-07-13 10:55:00,92.93,93.0,92.83,93.0,45554.0,80.352,80.4125,80.2655,80.4125,45554.0
2020-07-13 11:00:00,92.99,93.23,92.99,93.2,48649.0,80.4039,80.6114,80.4039,80.5855,48649.0
2020-07-13 11:05:00,93.2,93.33,93.16,93.25,32874.0,80.5855,80.6979,80.5509,80.6287,32874.0
2020-07-13 11:10:00,93.26,93.44,93.23,93.41,37937.0,80.6373,80.793,80.6114,80.767,37937.0
2020-07-13 11:15:00,93.41,93.42,93.28,93.35,31588.0,80.767,80.7757,80.6546,80.7152,31588.0
2020-07-13 11:20:00,93.35,93.47,93.26,93.3,46655.0,80.7152,80.8189,80.6373,80.6719,46655.0
2020-07-13 11:25:00,93.3,93.46,93.3,93.33,54177.0,80.6719,80.8103,80.6719,80.6979,54177.0
2020-07-13 11:30:00,93.35,93.41,93.25,93.26,26737.0,80.7152,80.767,80.6287,80.6373,26737.0
2020-07-13 11:35:00,93.24,93.35,93.21,93.31,44195.0,80.62,80.7152,80.5941,80.6806,44195.0
2020-07-13 11:40:00,93.31,93.49,93.31,93.36,57475.0,80.6806,80.8362,80.6806,80.7238,57475.0
2020-07-13 11:45:00,93.36,93.48,93.27,93.44,66959.0,80.7238,80.8276,80.646,80.793,66959.0
2020-07-13 11:50:00,93.46,93.47,93.3,93.42,58350.0,80.8103,80.8189,80.6719,80.7757,58350.0
2020-07-13 11:55:00,93.42,93.47,93.36,93.44,51916.0,80.7757,80.8189,80.7238,80.793,51916.0
2020-07-13 12:00:00,93.43,93.51,93.37,93.48,79337.0,80.7843,80.8535,80.7325,80.8276,79337.0
2020-07-13 12:05:00,93.48,93.6,93.43,93.59,50838.0,80.8276,80.9313,80.7843,80.9227,50838.0
2020-07-13 12:10:00,93.59,93.65,93.53,93.64,39312.0,80.9227,80.9746,80.8708,80.9659,39312.0
2020-07-13 12:15:00,93.65,93.75,93.63,93.75,46546.0,80.9746,81.061,80.9573,81.061,46546.0
2020-07-13 12:20:00,93.74,93.76,93.59,93.7,44007.0,81.0524,81.0697,80.9227,81.0178,44007.0
2020-07-13 12:25:00,93.69,93.78,93.68,93.73,88867.0,81.0091,81.087,81.0005,81.0437,88867.0
2020-07-13 12:30:00,93.73,93.82,93.72,93.78,38700.0,81.0437,81.1215,81.0351,81.087,38700.0
2020-07-13 12:35:00,93.79,93.96,93.79,93.94,42593.0,81.0956,81.2426,81.0956,81.2253,42593.0
2020-07-13 12:40:00,93.94,94.01,93.9,93.96,43812.0,81.2253,81.2858,81.1907,81.2426,43812.0
2020-07-13 12:45:00,93.96,94.15,93.94,94.11,51399.0,81.2426,81.4069,81.2253,81.3723,51399.0
2020-07-13 12:50:00,94.09,94.2,94.08,94.16,34370.0,81.355,81.4501,81.3464,81.4155,34370.0
2020-07-13 12:55:00,94.16,94.27,94.13,94.24,37434.0,81.4155,81.5106,81.3896,81.4847,37434.0
2020-07-13 13:00:00,94.25,94.31,94.17,94.19,46779.0,81.4933,81.5452,81.4242,81.4415,46779.0
2020-07-13 13:05:00,94.2,94.21,94.0,94.01,40211.0,81.4501,81.4588,81.2772,81.2858,40211.0
2020-07-13 13:10:00,94.01,94.13,93.97,94.13,33750.0,81.2858,81.3896,81.2512,81.3896,33750.0
2020-07-13 13:15:00,94.12,94.22,94.09,94.18,38461.0,81.3809,81.4674,81.355,81.4328,38461.0
2020-07-13 13:20:00,94.17,94.19,94.1,94.12,37372.0,81.4242,81.4415,81.3636,81.3809,37372.0
2020-07-13 13:25:00,94.13,94.17,94.1,94.13,44350.0,81.3896,81.4242,81.3636,81.3896,44350.0
2020-07-13 13:30:00,94.13,94.39,94.13,94.39,41107.0,81.3896,81.6144,81.3896,81.6144,41107.0
2020-07-13 13:35:00,94.39,94.51,94.38,94.43,33055.0,81.6144,81.7182,81.6058,81.649,33055.0
2020-07-13 13:40:00,94.43,94.48,94.38,94.48,29498.0,81.649,81.6922,81.6058,81.6922,29498.0
2020-07-13 13:45:00,94.48,94.55,94.45,94.49,38034.0,81.6922,81.7527,81.6663,81.7009,38034.0
2020-07-13 13:50:00,94.5,94.5,94.44,94.49,23415.0,81.7095,81.7095,81.6576,81.7009,23415.0
2020-07-13 13:55:00,94.49,94.67,94.48,94.63,45829.0,81.7009,81.8565,81.6922,81.8219,45829.0
2020-07-13 14:00:00,94.63,94.66,94.44,94.53,81376.0,81.8219,81.8479,81.6576,81.7354,81376.0
2020-07-13 14:05:00,94.52,94.52,94.25,94.34,57516.0,81.7268,81.7268,81.4933,81.5712,57516.0
2020-07-13 14:10:00,94.32,94.37,94.22,94.3,57456.0,81.5539,81.5971,81.4674,81.5366,57456.0
2020-07-13 14:15:00,94.31,94.46,94.3,94.37,29317.0,81.5452,81.6749,81.5366,81.5971,29317.0
2020-07-13 14:20:00,94.37,94.39,94.18,94.23,50661.0,81.5971,81.6144,81.4328,81.4761,50661.0
2020-07-13 14:25:00,94.23,94.26,94.06,94.14,70390.0,81.4761,81.502,81.3291,81.3982,70390.0
2020-07-13 14:30:00,94.13,94.16,93.93,94.09,87726.0,81.3896,81.4155,81.2167,81.355,87726.0
2020-07-13 14:35:00,94.1,94.1,93.94,94.04,39087.0,81.3636,81.3636,81.2253,81.3118,39087.0
2020-07-13 14:40:00,94.02,94.09,93.99,94.04,49150.0,81.2945,81.355,81.2685,81.3118,49150.0
2020-07-13 14:45:00,94.05,94.18,93.97,94.17,51868.0,81.3204,81.4328,81.2512,81.4242,51868.0
2020-07-13 14:50:00,94.14,94.17,94.03,94.12,47932.0,81.3982,81.4242,81.3031,81.3809,47932.0
2020-07-13 14:55:00,94.12,94.12,93.93,93.98,35332.0,81.3809,81.3809,81.2167,81.2599,35332.0
2020-07-13 15:00:00,94.02,94.02,93.83,93.88,44688.0,81.2945,81.2945,81.1302,81.1734,44688.0
2020-07-13 15:05:00,93.86,93.94,93.57,93.6,60072.0,81.1561,81.2253,80.9054,80.9313,60072.0
2020-07-13 15:10:00,93.6,93.67,93.48,93.48,65131.0,80.9313,80.9918,80.8276,80.8276,65131.0
2020-07-13 15:15:00,93.48,93.6,93.37,93.47,53777.0,80.8276,80.9313,80.7325,80.8189,53777.0
2020-07-13 15:20:00,93.45,93.53,93.42,93.46,46785.0,80.8016,80.8708,80.7757,80.8103,46785.0
2020-07-13 15:25:00,93.44,93.5,93.36,93.42,63218.0,80.793,80.8449,80.7238,80.7757,63218.0
2020-07-13 15:30:00,93.42,93.47,93.07,93.12,107634.0,80.7757,80.8189,80.4731,80.5163,107634.0
2020-07-13 15:35:00,93.12,93.25,92.67,92.7,253144.0,80.5163,80.6287,80.1272,80.1531,253144.0
2020-07-13 15:40:00,92.69,93.05,92.63,92.94,277853.0,80.1445,80.4558,80.0926,80.3607,277853.0
2020-07-13 15:45:00,92.94,93.06,92.76,92.81,198571.0,80.3607,80.4644,80.205,80.2482,198571.0
2020-07-13 15:50:00,92.83,92.93,92.71,92.74,213010.0,80.2655,80.352,80.1618,80.1877,213010.0
2020-07-13 15:55:00,92.75,92.96,92.68,92.78,339031.0,80.1964,80.3779,80.1358,80.2223,339031.0
2020-07-14 09:30:00,92.74,92.96,92.08,92.25,125850.0,80.1877,80.3779,79.6171,79.764,125850.0
2020-07-14 09:35:00,92.24,92.64,91.98,92.64,57426.0,79.7554,80.1013,79.5306,80.1013,57426.0
2020-07-14 09:40:00,92.62,92.7,92.41,92.49,38284.0,80.084,80.1531,79.9024,79.9716,38284.0
2020-07-14 09:45:00,92.49,92.6,92.33,92.59,64438.0,79.9716,80.0667,79.8332,80.058,64438.0
2020-07-14 09:50:00,92.58,92.64,92.24,92.34,57816.0,80.0494,80.1013,79.7554,79.8419,57816.0
2020-07-14 09:55:00,92.31,92.69,92.28,92.69,40665.0,79.8159,80.1445,79.79,80.1445,40665.0
2020-07-14 10:00:00,92.69,92.82,92.56,92.71,43661.0,80.1445,80.2569,80.0321,80.1618,43661.0
2020-07-14 10:05:00,92.72,92.79,92.48,92.53,44567.0,80.1704,80.231,79.9629,80.0061,44567.0
2020-07-14 10:10:00,92.53,92.88,92.51,92.76,57470.0,80.0061,80.3088,79.9889,80.205,57470.0
2020-07-14 10:15:00,92.76,92.92,92.61,92.64,50407.0,80.205,80.3434,80.0753,80.1013,50407.0
2020-07-14 10:20:00,92.62,92.94,92.6,92.75,35147.0,80.084,80.3607,80.0667,80.1964,35147.0
2020-07-14 10:25:00,92.74,92.92,92.7,92.88,36667.0,80.1877,80.3434,80.1531,80.3088,36667.0
2020-07-14 10:30:00,92.89,93.15,92.89,93.11,35527.0,80.3174,80.5422,80.3174,80.5076,35527.0
2020-07-14 10:35:00,93.12,93.22,92.96,93.1,58102.0,80.5163,80.6028,80.3779,80.499,58102.0
2020-07-14 10:40:00,93.11,93.3,93.1,93.2,53347.0,80.5076,80.6719,80.499,80.5855,53347.0
2020-07-14 10:45:00,93.22,93.27,92.97,93.08,23271.0,80.6028,80.646,80.3866,80.4817,23271.0
2020-07-14 10:50:00,93.08,93.28,92.99,93.16,42674.0,80.4817,80.6546,80.4039,80.5509,42674.0
2020-07-14 10:55:00,93.15,93.15,92.84,92.85,45431.0,80.5422,80.5422,80.2742,80.2828,45431.0
2020-07-14 11:00:00,92.86,93.02,92.7,92.85,41263.0,80.2915,80.4298,80.1531,80.2828,41263.0
2020-07-14 11:05:00,92.83,92.92,92.67,92.89,37933.0,80.2655,80.3434,80.1272,80.3174,37933.0
2020-07-14 11:10:00,92.89,92.97,92.73,92.76,26400.0,80.3174,80.3866,80.1791,80.205,26400.0
2020-07-14 11:15:00,92.73,92.9,92.66,92.86,30705.0,80.1791,80.3261,80.1186,80.2915,30705.0
2020-07-14 11:20:00,92.84,92.95,92.65,92.67,34084.0,80.2742,80.3693,80.1099,80.1272,34084.0
2020-07-14 11:25:00,92.69,92.72,92.51,92.51,35279.0,80.1445,80.1704,79.9889,79.9889,35279.0
2020-07-14 11:30:00,92.54,92.85,92.51,92.7,35524.0,80.0148,80.2828,79.9889,80.1531,35524.0
2020-07-14 11:35:00,92.73,92.76,92.51,92.54,26187.0,80.1791,80.205,79.9889,80.0148,26187.0
2020-07-14 11:40:00,92.56,92.73,92.54,92.73,21601.0,80.0321,80.1791,80.0148,80.1791,21601.0
2020-07-14 11:45:00,92.73,92.8,92.55,92.65,22347.0,80.1791,80.2396,80.0234,80.1099,22347.0
2020-07-14 11:50:00,92.64,92.7,92.58,92.59,21681.0,80.1013,80.1531,80.0494,80.058,21681.0
2020-07-14 11:55:00,92.57,92.7,92.54,92.64,23555.0,80.0407,80.1531,80.0148,80.1013,23555.0
2020-07-14 12:00:00,92.66,92.68,92.42,92.56,27620.0,80.1186,80.1358,79.911,80.0321,27620.0
2020-07-14 12:05:00,92.56,92.61,92.46,92.57,40563.0,80.0321,80.0753,79.9456,80.0407,40563.0
2020-07-14 12:10:00,92.56,92.69,92.56,92.64,18552.0,80.0321,80.1445,80.0321,80.1013,18552.0
2020-07-14 12:15:00,92.61,92.95,92.61,92.95,55588.0,80.0753,80.3693,80.0753,80.3693,55588.0
2020-07-14 12:20:00,92.95,93.1,92.94,93.01,46732.0,80.3693,80.499,80.3607,80.4212,46732.0
2020-07-14 12:25:00,93.0,93.1,92.95,93.05,59549.0,80.4125,80.499,80.3693,80.4558,59549.0
2020-07-14 12:30:00,93.08,93.16,93.08,93.16,29050.0,80.4817,80.5509,80.4817,80.5509,29050.0
2020-07-14 12:35:00,93.17,93.23,93.14,93.19,46915.0,80.5595,80.6114,80.5336,80.5768,46915.0
2020-07-14 12:40:00,93.19,93.23,93.13,93.17,31729.0,80.5768,80.6114,80.5249,80.5595,31729.0
2020-07-14 12:45:00,93.18,93.29,93.18,93.22,19377.0,80.5682,80.6633,80.5682,80.6028,19377.0
2020-07-14 12:50:00,93.22,93.27,93.17,93.18,22940.0,80.6028,80.646,80.5595,80.5682,22940.0
2020-07-14 12:55:00,93.2,93.25,93.15,93.21,32122.0,80.5855,80.6287,80.5422,80.5941,32122.0
2020-07-14 13:00:00,93.21,93.24,93.16,93.21,43101.0,80.5941,80.62,80.5509,80.5941,43101.0
2020-07-14 13:05:00,93.2,93.25,93.14,93.17,45349.0,80.5855,80.6287,80.5336,80.5595,45349.0
2020-07-14 13:10:00,93.17,93.34,93.16,93.32,31097.0,80.5595,80.7065,80.5509,80.6892,31097.0
2020-07-14 13:15:00,93.34,93.35,93.2,93.24,32813.0,80.7065,80.7152,80.5855,80.62,32813.0
2020-07-14 13:20:00,93.23,93.34,93.22,93.33,24138.0,80.6114,80.7065,80.6028,80.6979,24138.0
2020-07-14 13:25:00,93.33,93.39,93.32,93.35,41566.0,80.6979,80.7497,80.6892,80.7152,41566.0
2020-07-14 13:30:00,93.34,93.48,93.34,93.47,22445.0,80.7065,80.8276,80.7065,80.8189,22445.0
2020-07-14 13:35:00,93.47,93.69,93.46,93.66,28409.0,80.8189,81.0091,80.8103,80.9832,28409.0
2020-07-14 13:40:00,93.64,93.65,93.56,93.6,19341.0,80.9659,80.9746,80.8967,80.9313,19341.0
2020-07-14 13:45:00,93.6,93.67,93.58,93.64,27587.0,80.9313,80.9918,80.914,80.9659,27587.0
2020-07-14 13:50:00,93.64,93.79,93.62,93.74,52956.0,80.9659,81.0956,80.9486,81.0524,52956.0
2020-07-14 13:55:00,93.73,93.77,93.37,93.62,84445.0,81.0437,81.0783,80.7325,80.9486,84445.0
2020-07-14 14:00:00,93.59,93.9,93.48,93.88,52896.0,80.9227,81.1907,80.8276,81.1734,52896.0
2020-07-14 14:05:00,93.88,93.95,93.56,93.6,39590.0,81.1734,81.234,80.8967,80.9313,39590.0
2020-07-14 14:10:00,93.59,93.65,93.49,93.57,25139.0,80.9227,80.9746,80.8362,80.9054,25139.0
2020-07-14 14:15:00,93.58,93.84,93.58,93.77,38659.0,80.914,81.1388,80.914,81.0783,38659.0
2020-07-14 14:20:00,93.75,93.86,93.72,93.84,42761.0,81.061,81.1561,81.0351,81.1388,42761.0
2020-07-14 14:25:00,93.84,93.85,93.74,93.8,41824.0,81.1388,81.1475,81.0524,81.1043,41824.0
2020-07-14 14:30:00,93.81,93.93,93.74,93.75,47738.0,81.1129,81.2167,81.0524,81.061,47738.0
2020-07-14 14:35:00,93.77,93.88,93.74,93.88,58398.0,81.0783,81.1734,81.0524,81.1734,58398.0
2020-07-14 14:40:00,93.88,94.0,93.8,93.86,99713.0,81.1734,81.2772,81.1043,81.1561,99713.0
2020-07-14 14:45:00,93.85,93.95,93.74,93.74,49048.0,81.1475,81.234,81.0524,81.0524,49048.0
2020-07-14 14:50:00,93.74,93.99,93.74,93.98,45709.0,81.0524,81.2685,81.0524,81.2599,45709.0
2020-07-14 14:55:00,93.98,94.13,93.92,94.03,44971.0,81.2599,81.3896,81.208,81.3031,44971.0
2020-07-14 15:00:00,94.04,94.1,93.77,93.81,57415.0,81.3118,81.3636,81.0783,81.1129,57415.0
2020-07-14 15:05:00,93.82,94.15,93.8,94.04,67869.0,81.1215,81.4069,81.1043,81.3118,67869.0
2020-07-14 15:10:00,94.05,94.13,93.95,94.01,48057.0,81.3204,81.3896,81.234,81.2858,48057.0
2020-07-14 15:15:00,94.0,94.01,93.86,93.88,66573.0,81.2772,81.2858,81.1561,81.1734,66573.0
2020-07-14 15:20:00,93.89,94.22,93.87,94.18,65499.0,81.1821,81.4674,81.1648,81.4328,65499.0
2020-07-14 15:25:00,94.18,94.29,94.17,94.25,53945.0,81.4328,81.5279,81.4242,81.4933,53945.0
2020-07-14 15:30:00,94.24,94.33,94.18,94.19,55523.0,81.4847,81.5625,81.4328,81.4415,55523.0
2020-07-14 15:35:00,94.18,94.25,94.14,94.18,34692.0,81.4328,81.4933,81.3982,81.4328,34692.0
2020-07-14 15:40:00,94.19,94.28,94.16,94.25,66115.0,81.4415,81.5193,81.4155,81.4933,66115.0
2020-07-14 15:45:00,94.24,94.51,94.22,94.46,81575.0,81.4847,81.7182,81.4674,81.6749,81575.0
2020-07-14 15:50:00,94.43,94.59,94.36,94.51,140309.0,81.649,81.7873,81.5885,81.7182,140309.0
2020-07-14 15:55:00,94.46,94.67,94.43,94.65,292900.0,81.6749,81.8565,81.649,81.8392,292900.0
2020-07-15 09:30:00,95.61,97.97,95.61,97.95,346114.0,82.6693,84.7098,82.6693,84.6926,346114.0
2020-07-15 09:35:00,97.95,98.22,96.99,97.14,130868.0,84.6926,84.926,83.8625,83.9922,130868.0
2020-07-15 09:40:00,97.08,97.36,97.0,97.16,50531.0,83.9403,84.1824,83.8711,84.0095,50531.0
2020-07-15 09:45:00,97.15,97.36,96.93,96.99,67939.0,84.0008,84.1824,83.8106,83.8625,67939.0
2020-07-15 09:50:00,96.97,97.39,96.78,97.35,61260.0,83.8452,84.2083,83.6809,84.1738,61260.0
2020-07-15 09:55:00,97.35,97.52,97.11,97.16,52162.0,84.1738,84.3208,83.9662,84.0095,52162.0
2020-07-15 10:00:00,97.2,97.33,96.8,96.82,52044.0,84.0441,84.1565,83.6982,83.7155,52044.0
2020-07-15 10:05:00,96.81,96.91,96.62,96.73,44718.0,83.7069,83.7933,83.5426,83.6377,44718.0
2020-07-15 10:10:00,96.72,96.82,96.5,96.79,26031.0,83.629,83.7155,83.4388,83.6896,26031.0
2020-07-15 10:15:00,96.76,96.91,96.59,96.86,27315.0,83.6636,83.7933,83.5166,83.7501,27315.0
2020-07-15 10:20:00,96.88,96.96,96.77,96.84,46679.0,83.7674,83.8365,83.6723,83.7328,46679.0
2020-07-15 10:25:00,96.83,96.84,96.59,96.73,27957.0,83.7241,83.7328,83.5166,83.6377,27957.0
2020-07-15 10:30:00,96.74,97.2,96.74,97.15,36122.0,83.6463,84.0441,83.6463,84.0008,36122.0
2020-07-15 10:35:00,97.15,97.26,97.04,97.16,41926.0,84.0008,84.0959,83.9057,84.0095,41926.0
2020-07-15 10:40:00,97.16,97.27,96.97,97.14,33875.0,84.0095,84.1046,83.8452,83.9922,33875.0
2020-07-15 10:45:00,97.16,97.18,96.98,97.05,32907.0,84.0095,84.0268,83.8538,83.9144,32907.0
2020-07-15 10:50:00,97.05,97.24,97.02,97.15,29471.0,83.9144,84.0787,83.8884,84.0008,29471.0
2020-07-15 10:55:00,97.15,97.43,97.12,97.25,42472.0,84.0008,84.2429,83.9749,84.0873,42472.0
2020-07-15 11:00:00,97.27,97.3,96.91,96.98,56603.0,84.1046,84.1305,83.7933,83.8538,56603.0
2020-07-15 11:05:00,96.98,97.2,96.77,96.97,49458.0,83.8538,84.0441,83.6723,83.8452,49458.0
2020-07-15 11:10:00,96.97,97.25,96.88,97.21,39309.0,83.8452,84.0873,83.7674,84.0527,39309.0
2020-07-15 11:15:00,97.21,97.21,96.83,97.02,36031.0,84.0527,84.0527,83.7241,83.8884,36031.0
2020-07-15 11:20:00,97.03,97.12,96.85,97.11,49158.0,83.8971,83.9749,83.7414,83.9662,49158.0
2020-07-15 11:25:00,97.12,97.28,97.07,97.24,53062.0,83.9749,84.1132,83.9317,84.0787,53062.0
2020-07-15 11:30:00,97.24,97.25,96.97,97.02,45687.0,84.0787,84.0873,83.8452,83.8884,45687.0
2020-07-15 11:35:00,97.03,97.08,96.56,96.57,79733.0,83.8971,83.9403,83.4907,83.4993,79733.0
2020-07-15 11:40:00,96.57,96.7,96.46,96.63,25283.0,83.4993,83.6117,83.4042,83.5512,25283.0
2020-07-15 11:45:00,96.63,96.63,96.37,96.4,26491.0,83.5512,83.5512,83.3264,83.3523,26491.0
2020-07-15 11:50:00,96.39,96.58,96.3,96.4,33006.0,83.3437,83.508,83.2659,83.3523,33006.0
2020-07-15 11:55:00,96.41,96.49,96.41,96.44,36435.0,83.361,83.4302,83.361,83.3869,36435.0
2020-07-15 12:00:00,96.39,96.48,96.28,96.33,33398.0,83.3437,83.4215,83.2486,83.2918,33398.0
2020-07-15 12:05:00,96.33,96.44,96.28,96.38,36979.0,83.2918,83.3869,83.2486,83.3351,36979.0
2020-07-15 12:10:00,96.37,96.49,96.3,96.46,35817.0,83.3264,83.4302,83.2659,83.4042,35817.0
2020-07-15 12:15:00,96.46,96.58,96.45,96.51,30092.0,83.4042,83.508,83.3956,83.4475,30092.0
2020-07-15 12:20:00,96.51,96.71,96.51,96.71,22376.0,83.4475,83.6204,83.4475,83.6204,22376.0
2020-07-15 12:25:00,96.72,96.77,96.67,96.68,21463.0,83.629,83.6723,83.5858,83.5944,21463.0
2020-07-15 12:30:00,96.68,96.81,96.64,96.68,31124.0,83.5944,83.7069,83.5599,83.5944,31124.0
2020-07-15 12:35:00,96.66,96.83,96.61,96.62,31188.0,83.5772,83.7241,83.5339,83.5426,31188.0
2020-07-15 12:40:00,96.62,96.77,96.54,96.75,23689.0,83.5426,83.6723,83.4734,83.655,23689.0
2020-07-15 12:45:00,96.74,96.86,96.66,96.78,32880.0,83.6463,83.7501,83.5772,83.6809,32880.0
2020-07-15 12:50:00,96.78,96.92,96.76,96.84,20556.0,83.6809,83.802,83.6636,83.7328,20556.0
2020-07-15 12:55:00,96.84,96.89,96.79,96.87,17486.0,83.7328,83.776,83.6896,83.7587,17486.0
2020-07-15 13:00:00,96.88,96.97,96.81,96.91,32925.0,83.7674,83.8452,83.7069,83.7933,32925.0
2020-07-15 13:05:00,96.9,97.04,96.88,97.02,19761.0,83.7847,83.9057,83.7674,83.8884,19761.0
2020-07-15 13:10:00,97.04,97.05,96.92,96.97,25603.0,83.9057,83.9144,83.802,83.8452,25603.0
2020-07-15 13:15:00,96.97,97.01,96.91,97.01,24463.0,83.8452,83.8798,83.7933,83.8798,24463.0
2020-07-15 13:20:00,97.01,97.1,96.97,97.06,45550.0,83.8798,83.9576,83.8452,83.923,45550.0
2020-07-15 13:25:00,97.06,97.07,96.95,97.05,31973.0,83.923,83.9317,83.8279,83.9144,31973.0
2020-07-15 13:30:00,97.07,97.13,97.05,97.12,17824.0,83.9317,83.9835,83.9144,83.9749,17824.0
2020-07-15 13:35:00,97.11,97.23,97.08,97.08,24391.0,83.9662,84.07,83.9403,83.9403,24391.0
2020-07-15 13:40:00,97.08,97.14,97.04,97.1,45860.0,83.9403,83.9922,83.9057,83.9576,45860.0
2020-07-15 13:45:00,97.11,97.24,97.1,97.13,46693.0,83.9662,84.0787,83.9576,83.9835,46693.0
2020-07-15 13:50:00,97.13,97.13,97.02,97.04,31752.0,83.9835,83.9835,83.8884,83.9057,31752.0
2020-07-15 13:55:00,97.05,97.07,96.93,96.96,32119.0,83.9144,83.9317,83.8106,83.8365,32119.0
2020-07-15 14:00:00,96.95,97.25,96.85,97.21,56523.0,83.8279,84.0873,83.7414,84.0527,56523.0
2020-07-15 14:05:00,97.2,97.21,97.1,97.13,32437.0,84.0441,84.0527,83.9576,83.9835,32437.0
2020-07-15 14:10:00,97.13,97.17,97.08,97.09,17758.0,83.9835,84.0181,83.9403,83.949,17758.0
2020-07-15 14:15:00,97.1,97.21,97.07,97.09,27354.0,83.9576,84.0527,83.9317,83.949,27354.0
2020-07-15 14:20:00,97.09,97.14,97.04,97.13,28797.0,83.949,83.9922,83.9057,83.9835,28797.0
2020-07-15 14:25:00,97.13,97.19,97.08,97.17,32184.0,83.9835,84.0354,83.9403,84.0181,32184.0
2020-07-15 14:30:00,97.15,97.27,97.14,97.22,27919.0,84.0008,84.1046,83.9922,84.0614,27919.0
2020-07-15 14:35:00,97.19,97.21,97.07,97.1,104116.0,84.0354,84.0527,83.9317,83.9576,104116.0
2020-07-15 14:40:00,97.11,97.21,97.04,97.07,20691.0,83.9662,84.0527,83.9057,83.9317,20691.0
2020-07-15 14:45:00,97.07,97.12,96.99,97.0,31988.0,83.9317,83.9749,83.8625,83.8711,31988.0
2020-07-15 14:50:00,97.0,97.07,96.89,96.93,52014.0,83.8711,83.9317,83.776,83.8106,52014.0
2020-07-15 14:55:00,96.92,97.0,96.89,96.89,32356.0,83.802,83.8711,83.776,83.776,32356.0
2020-07-15 15:00:00,96.9,96.98,96.85,96.88,52362.0,83.7847,83.8538,83.7414,83.7674,52362.0
2020-07-15 15:05:00,96.87,96.94,96.8,96.92,40505.0,83.7587,83.8193,83.6982,83.802,40505.0
2020-07-15 15:10:00,96.9,96.93,96.76,96.82,30986.0,83.7847,83.8106,83.6636,83.7155,30986.0
2020-07-15 15:15:00,96.84,96.89,96.7,96.87,31740.0,83.7328,83.776,83.6117,83.7587,31740.0
2020-07-15 15:20:00,96.88,96.93,96.85,96.89,35235.0,83.7674,83.8106,83.7414,83.776,35235.0
2020-07-15 15:25:00,96.9,96.99,96.82,96.97,38037.0,83.7847,83.8625,83.7155,83.8452,38037.0
2020-07-15 15:30:00,96.97,97.12,96.96,97.12,52310.0,83.8452,83.9749,83.8365,83.9749,52310.0
2020-07-15 15:35:00,97.11,97.15,97.05,97.12,78273.0,83.9662,84.0008,83.9144,83.9749,78273.0
2020-07-15 15:40:00,97.11,97.16,97.02,97.12,81296.0,83.9662,84.0095,83.8884,83.9749,81296.0
2020-07-15 15:45:00,97.13,97.43,97.11,97.38,110657.0,83.9835,84.2429,83.9662,84.1997,110657.0
2020-07-15 15:50:00,97.37,97.38,96.98,97.02,172000.0,84.1911,84.1997,83.8538,83.8884,172000.0
2020-07-15 15:55:00,97.02,97.22,97.01,97.16,343862.0,83.8884,84.0614,83.8798,84.0095,343862.0
2020-07-16 09:30:00,96.6,96.74,95.91,96.21,116848.0,83.5253,83.6463,82.9287,83.1881,116848.0
2020-07-16 09:35:00,96.2,96.35,96.02,96.09,42067.0,83.1794,83.3091,83.0238,83.0843,42067.0
2020-07-16 09:40:00,96.07,96.11,95.78,95.95,134249.0,83.067,83.1016,82.8163,82.9633,134249.0
2020-07-16 09:45:00,95.95,96.2,95.84,96.18,33776.0,82.9633,83.1794,82.8681,83.1621,33776.0
2020-07-16 09:50:00,96.17,96.47,96.14,96.3,285696.0,83.1535,83.4129,83.1275,83.2659,285696.0
2020-07-16 09:55:00,96.28,96.83,96.26,96.66,66564.0,83.2486,83.7241,83.2313,83.5772,66564.0
2020-07-16 10:00:00,96.67,96.73,96.33,96.43,29516.0,83.5858,83.6377,83.2918,83.3783,29516.0
2020-07-16 10:05:00,96.42,96.45,96.21,96.3,25297.0,83.3696,83.3956,83.1881,83.2659,25297.0
2020-07-16 10:10:00,96.28,96.62,96.26,96.62,45428.0,83.2486,83.5426,83.2313,83.5426,45428.0
2020-07-16 10:15:00,96.62,96.71,96.48,96.62,31068.0,83.5426,83.6204,83.4215,83.5426,31068.0
2020-07-16 10:20:00,96.59,96.69,96.49,96.54,28358.0,83.5166,83.6031,83.4302,83.4734,28358.0
2020-07-16 10:25:00,96.54,96.64,96.47,96.6,40138.0,83.4734,83.5599,83.4129,83.5253,40138.0
2020-07-16 10:30:00,96.64,96.64,96.45,96.56,24658.0,83.5599,83.5599,83.3956,83.4907,24658.0
2020-07-16 10:35:00,96.6,96.69,96.55,96.64,19486.0,83.5253,83.6031,83.482,83.5599,19486.0
2020-07-16 10:40:00,96.62,96.83,96.54,96.57,46517.0,83.5426,83.7241,83.4734,83.4993,46517.0
2020-07-16 10:45:00,96.56,96.66,96.53,96.63,18629.0,83.4907,83.5772,83.4647,83.5512,18629.0
2020-07-16 10:50:00,96.63,96.7,96.52,96.61,24346.0,83.5512,83.6117,83.4561,83.5339,24346.0
2020-07-16 10:55:00,96.62,96.62,96.37,96.38,28363.0,83.5426,83.5426,83.3264,83.3351,28363.0
2020-07-16 11:00:00,96.4,96.41,96.19,96.33,25730.0,83.3523,83.361,83.1708,83.2918,25730.0
2020-07-16 11:05:00,96.37,96.38,96.23,96.27,22202.0,83.3264,83.3351,83.2054,83.2399,22202.0
2020-07-16 11:10:00,96.28,96.4,96.23,96.35,53589.0,83.2486,83.3523,83.2054,83.3091,53589.0
2020-07-16 11:15:00,96.35,96.43,96.22,96.31,27191.0,83.3091,83.3783,83.1967,83.2745,27191.0
2020-07-16 11:20:00,96.31,96.48,96.3,96.48,20523.0,83.2745,83.4215,83.2659,83.4215,20523.0
2020-07-16 11:25:00,96.46,96.58,96.37,96.37,25614.0,83.4042,83.508,83.3264,83.3264,25614.0
2020-07-16 11:30:00,96.37,96.39,96.08,96.1,83882.0,83.3264,83.3437,83.0757,83.0929,83882.0
2020-07-16 11:35:00,96.09,96.15,95.92,96.04,42410.0,83.0843,83.1362,82.9373,83.0411,42410.0
2020-07-16 11:40:00,96.01,96.06,95.9,95.92,14044.0,83.0151,83.0584,82.92,82.9373,14044.0
2020-07-16 11:45:00,95.89,95.92,95.68,95.73,41204.0,82.9114,82.9373,82.7298,82.773,41204.0
2020-07-16 11:50:00,95.73,95.76,95.68,95.74,11857.0,82.773,82.799,82.7298,82.7817,11857.0
2020-07-16 11:55:00,95.72,95.87,95.71,95.86,10428.0,82.7644,82.8941,82.7557,82.8854,10428.0
2020-07-16 12:00:00,95.85,95.86,95.62,95.69,38066.0,82.8768,82.8854,82.6779,82.7384,38066.0
2020-07-16 12:05:00,95.68,95.75,95.66,95.69,14180.0,82.7298,82.7903,82.7125,82.7384,14180.0
2020-07-16 12:10:00,95.7,95.71,95.52,95.62,42182.0,82.7471,82.7557,82.5915,82.6779,42182.0
2020-07-16 12:15:00,95.63,95.63,95.48,95.58,32106.0,82.6866,82.6866,82.5569,82.6433,32106.0
2020-07-16 12:20:00,95.58,95.62,95.54,95.62,15220.0,82.6433,82.6779,82.6087,82.6779,15220.0
2020-07-16 12:25:00,95.62,95.71,95.61,95.65,23756.0,82.6779,82.7557,82.6693,82.7039,23756.0
2020-07-16 12:30:00,95.65,95.73,95.62,95.63,13277.0,82.7039,82.773,82.6779,82.6866,13277.0
2020-07-16 12:35:00,95.64,95.7,95.6,95.61,12792.0,82.6952,82.7471,82.6606,82.6693,12792.0
2020-07-16 12:40:00,95.6,95.67,95.54,95.6,15983.0,82.6606,82.7211,82.6087,82.6606,15983.0
2020-07-16 12:45:00,95.61,95.61,95.44,95.44,17136.0,82.6693,82.6693,82.5223,82.5223,17136.0
2020-07-16 12:50:00,95.44,95.51,95.41,95.45,19183.0,82.5223,82.5828,82.4963,82.5309,19183.0
2020-07-16 12:55:00,95.46,95.46,95.3,95.4,16774.0,82.5396,82.5396,82.4012,82.4877,16774.0
2020-07-16 13:00:00,95.4,95.47,95.39,95.41,12601.0,82.4877,82.5482,82.479,82.4963,12601.0
2020-07-16 13:05:00,95.41,95.55,95.4,95.53,14087.0,82.4963,82.6174,82.4877,82.6001,14087.0
2020-07-16 13:10:00,95.53,95.55,95.47,95.54,17631.0,82.6001,82.6174,82.5482,82.6087,17631.0
2020-07-16 13:15:00,95.55,95.6,95.55,95.55,9535.0,82.6174,82.6606,82.6174,82.6174,9535.0
2020-07-16 13:20:00,95.56,95.59,95.52,95.55,10352.0,82.626,82.652,82.5915,82.6174,10352.0
2020-07-16 13:25:00,95.55,95.58,95.5,95.58,14637.0,82.6174,82.6433,82.5742,82.6433,14637.0
2020-07-16 13:30:00,95.59,95.6,95.41,95.47,14791.0,82.652,82.6606,82.4963,82.5482,14791.0
2020-07-16 13:35:00,95.48,95.53,95.41,95.45,20597.0,82.5569,82.6001,82.4963,82.5309,20597.0
2020-07-16 13:40:00,95.47,95.49,95.37,95.43,13662.0,82.5482,82.5655,82.4618,82.5136,13662.0
2020-07-16 13:45:00,95.46,95.5,95.42,95.48,14273.0,82.5396,82.5742,82.505,82.5569,14273.0
2020-07-16 13:50:00,95.48,95.55,95.44,95.47,20292.0,82.5569,82.6174,82.5223,82.5482,20292.0
2020-07-16 13:55:00,95.44,95.5,95.38,95.41,23577.0,82.5223,82.5742,82.4704,82.4963,23577.0
2020-07-16 14:00:00,95.4,95.47,95.37,95.41,13348.0,82.4877,82.5482,82.4618,82.4963,13348.0
2020-07-16 14:05:00,95.41,95.55,95.41,95.54,8808.0,82.4963,82.6174,82.4963,82.6087,8808.0
2020-07-16 14:10:00,95.55,95.6,95.53,95.59,23812.0,82.6174,82.6606,82.6001,82.652,23812.0
2020-07-16 14:15:00,95.58,95.63,95.53,95.57,12707.0,82.6433,82.6866,82.6001,82.6347,12707.0
2020-07-16 14:20:00,95.58,95.67,95.57,95.67,17372.0,82.6433,82.7211,82.6347,82.7211,17372.0
2020-07-16 14:25:00,95.67,95.67,95.57,95.59,15528.0,82.7211,82.7211,82.6347,82.652,15528.0
2020-07-16 14:30:00,95.6,95.67,95.55,95.63,63660.0,82.6606,82.7211,82.6174,82.6866,63660.0
2020-07-16 14:35:00,95.63,95.64,95.53,95.55,9024.0,82.6866,82.6952,82.6001,82.6174,9024.0
2020-07-16 14:40:00,95.54,95.62,95.44,95.47,14273.0,82.6087,82.6779,82.5223,82.5482,14273.0
2020-07-16 14:45:00,95.47,95.5,95.36,95.38,18777.0,82.5482,82.5742,82.4531,82.4704,18777.0
2020-07-16 14:50:00,95.37,95.44,95.32,95.34,19462.0,82.4618,82.5223,82.4185,82.4358,19462.0
2020-07-16 14:55:00,95.35,95.38,95.25,95.31,20724.0,82.4445,82.4704,82.358,82.4099,20724.0
2020-07-16 15:00:00,95.31,95.36,95.26,95.33,12518.0,82.4099,82.4531,82.3666,82.4272,12518.0
2020-07-16 15:05:00,95.31,95.42,95.29,95.4,13992.0,82.4099,82.505,82.3926,82.4877,13992.0
2020-07-16 15:10:00,95.41,95.46,95.36,95.44,15207.0,82.4963,82.5396,82.4531,82.5223,15207.0
2020-07-16 15:15:00,95.43,95.58,95.43,95.55,20367.0,82.5136,82.6433,82.5136,82.6174,20367.0
2020-07-16 15:20:00,95.57,95.65,95.55,95.65,15049.0,82.6347,82.7039,82.6174,82.7039,15049.0
2020-07-16 15:25:00,95.63,95.69,95.55,95.69,25711.0,82.6866,82.7384,82.6174,82.7384,25711.0
2020-07-16 15:30:00,95.67,95.74,95.63,95.7,25330.0,82.7211,82.7817,82.6866,82.7471,25330.0
2020-07-16 15:35:00,95.7,95.87,95.65,95.83,49738.0,82.7471,82.8941,82.7039,82.8595,49738.0
2020-07-16 15:40:00,95.84,95.86,95.76,95.77,46442.0,82.8681,82.8854,82.799,82.8076,46442.0
2020-07-16 15:45:00,95.78,95.99,95.77,95.92,106287.0,82.8163,82.9978,82.8076,82.9373,106287.0
2020-07-16 15:50:00,95.93,96.01,95.73,95.9,77777.0,82.946,83.0151,82.773,82.92,77777.0
2020-07-16 15:55:00,95.89,96.03,95.71,95.75,188846.0,82.9114,83.0324,82.7557,82.7903,188846.0
2020-07-17 09:30:00,96.24,96.46,96.11,96.16,376845.0,83.214,83.4042,83.1016,83.1448,376845.0
2020-07-17 09:35:00,96.18,96.25,96.11,96.16,55443.0,83.1621,83.2226,83.1016,83.1448,55443.0
2020-07-17 09:40:00,96.14,96.52,96.13,96.45,94296.0,83.1275,83.4561,83.1189,83.3956,94296.0
2020-07-17 09:45:00,96.51,96.7,96.45,96.58,80883.0,83.4475,83.6117,83.3956,83.508,80883.0
2020-07-17 09:50:00,96.57,96.63,96.47,96.53,39788.0,83.4993,83.5512,83.4129,83.4647,39788.0
2020-07-17 09:55:00,96.53,96.62,96.48,96.62,32132.0,83.4647,83.5426,83.4215,83.5426,32132.0
2020-07-17 10:00:00,96.6,96.61,96.44,96.49,41557.0,83.5253,83.5339,83.3869,83.4302,41557.0
2020-07-17 10:05:00,96.5,96.61,96.47,96.57,38135.0,83.4388,83.5339,83.4129,83.4993,38135.0
2020-07-17 10:10:00,96.59,96.73,96.55,96.73,57771.0,83.5166,83.6377,83.482,83.6377,57771.0
2020-07-17 10:15:00,96.73,96.8,96.63,96.66,41137.0,83.6377,83.6982,83.5512,83.5772,41137.0
2020-07-17 10:20:00,96.67,96.9,96.67,96.81,64849.0,83.5858,83.7847,83.5858,83.7069,64849.0
2020-07-17 10:25:00,96.81,96.9,96.78,96.87,57723.0,83.7069,83.7847,83.6809,83.7587,57723.0
2020-07-17 10:30:00,96.88,96.88,96.74,96.81,37036.0,83.7674,83.7674,83.6463,83.7069,37036.0
2020-07-17 10:35:00,96.8,96.99,96.75,96.96,67554.0,83.6982,83.8625,83.655,83.8365,67554.0
2020-07-17 10:40:00,96.95,97.13,96.88,97.13,96762.0,83.8279,83.9835,83.7674,83.9835,96762.0
2020-07-17 10:45:00,97.14,97.29,97.11,97.29,29631.0,83.9922,84.1219,83.9662,84.1219,29631.0
2020-07-17 10:50:00,97.28,97.44,97.27,97.36,20320.0,84.1132,84.2516,84.1046,84.1824,20320.0
2020-07-17 10:55:00,97.37,97.49,97.34,97.37,56525.0,84.1911,84.2948,84.1651,84.1911,56525.0
2020-07-17 11:00:00,97.37,97.47,97.32,97.34,42886.0,84.1911,84.2775,84.1478,84.1651,42886.0
2020-07-17 11:05:00,97.34,97.43,97.34,97.42,25582.0,84.1651,84.2429,84.1651,84.2343,25582.0
2020-07-17 11:10:00,97.42,97.46,97.28,97.3,24482.0,84.2343,84.2689,84.1132,84.1305,24482.0
2020-07-17 11:15:00,97.29,97.34,97.17,97.18,30695.0,84.1219,84.1651,84.0181,84.0268,30695.0
2020-07-17 11:20:00,97.19,97.23,97.1,97.22,23525.0,84.0354,84.07,83.9576,84.0614,23525.0
2020-07-17 11:25:00,97.22,97.36,97.14,97.34,38739.0,84.0614,84.1824,83.9922,84.1651,38739.0
2020-07-17 11:30:00,97.35,97.6,97.33,97.44,66930.0,84.1738,84.3899,84.1565,84.2516,66930.0
2020-07-17 11:35:00,97.43,97.68,97.43,97.67,31906.0,84.2429,84.4591,84.2429,84.4505,31906.0
2020-07-17 11:40:00,97.67,97.69,97.48,97.54,32016.0,84.4505,84.4677,84.2862,84.338,32016.0
2020-07-17 11:45:00,97.53,97.6,97.45,97.57,68424.0,84.3294,84.3899,84.2602,84.364,68424.0
2020-07-17 11:50:00,97.6,97.77,97.59,97.77,40360.0,84.3899,84.5369,84.3813,84.5369,40360.0
2020-07-17 11:55:00,97.74,97.98,97.73,97.98,27872.0,84.511,84.7185,84.5023,84.7185,27872.0
2020-07-17 12:00:00,97.98,97.99,97.93,97.97,42408.0,84.7185,84.7271,84.6753,84.7098,42408.0
2020-07-17 12:05:00,97.97,97.99,97.88,97.95,111834.0,84.7098,84.7271,84.632,84.6926,111834.0
2020-07-17 12:10:00,97.94,97.98,97.88,97.94,31127.0,84.6839,84.7185,84.632,84.6839,31127.0
2020-07-17 12:15:00,97.95,98.03,97.87,97.9,56296.0,84.6926,84.7617,84.6234,84.6493,56296.0
2020-07-17 12:20:00,97.91,98.03,97.89,98.01,25852.0,84.658,84.7617,84.6407,84.7444,25852.0
2020-07-17 12:25:00,98.0,98.06,97.95,98.03,143365.0,84.7358,84.7877,84.6926,84.7617,143365.0
2020-07-17 12:30:00,98.04,98.19,98.03,98.17,29991.0,84.7704,84.9001,84.7617,84.8828,29991.0
2020-07-17 12:35:00,98.17,98.24,98.12,98.14,35488.0,84.8828,84.9433,84.8395,84.8568,35488.0
2020-07-17 12:40:00,98.13,98.13,97.89,97.93,23917.0,84.8482,84.8482,84.6407,84.6753,23917.0
2020-07-17 12:45:00,97.96,98.03,97.91,98.0,21891.0,84.7012,84.7617,84.658,84.7358,21891.0
2020-07-17 12:50:00,98.01,98.09,97.97,98.08,14399.0,84.7444,84.8136,84.7098,84.805,14399.0
2020-07-17 12:55:00,98.08,98.09,97.93,98.0,18451.0,84.805,84.8136,84.6753,84.7358,18451.0
2020-07-17 13:00:00,97.99,98.0,97.93,97.94,23081.0,84.7271,84.7358,84.6753,84.6839,23081.0
2020-07-17 13:05:00,97.96,98.13,97.96,98.11,35719.0,84.7012,84.8482,84.7012,84.8309,35719.0
2020-07-17 13:10:00,98.11,98.17,98.06,98.07,30099.0,84.8309,84.8828,84.7877,84.7963,30099.0
2020-07-17 13:15:00,98.06,98.08,97.95,98.01,34425.0,84.7877,84.805,84.6926,84.7444,34425.0
2020-07-17 13:20:00,98.01,98.17,98.01,98.12,20220.0,84.7444,84.8828,84.7444,84.8395,20220.0
2020-07-17 13:25:00,98.14,98.17,97.97,97.98,19863.0,84.8568,84.8828,84.7098,84.7185,19863.0
2020-07-17 13:30:00,97.98,98.07,97.94,97.97,46029.0,84.7185,84.7963,84.6839,84.7098,46029.0
2020-07-17 13:35:00,97.98,98.04,97.94,97.95,15131.0,84.7185,84.7704,84.6839,84.6926,15131.0
2020-07-17 13:40:00,97.96,98.03,97.95,98.03,17266.0,84.7012,84.7617,84.6926,84.7617,17266.0
2020-07-17 13:45:00,98.03,98.09,98.01,98.06,22458.0,84.7617,84.8136,84.7444,84.7877,22458.0
2020-07-17 13:50:00,98.06,98.13,98.02,98.12,20169.0,84.7877,84.8482,84.7531,84.8395,20169.0
2020-07-17 13:55:00,98.12,98.12,98.03,98.07,26905.0,84.8395,84.8395,84.7617,84.7963,26905.0
2020-07-17 14:00:00,98.08,98.16,98.05,98.1,21711.0,84.805,84.8741,84.779,84.8223,21711.0
2020-07-17 14:05:00,98.11,98.19,98.02,98.18,21685.0,84.8309,84.9001,84.7531,84.8914,21685.0
2020-07-17 14:10:00,98.18,98.21,98.12,98.15,27767.0,84.8914,84.9174,84.8395,84.8655,27767.0
2020-07-17 14:15:00,98.15,98.3,98.15,98.28,25364.0,84.8655,84.9952,84.8655,84.9779,25364.0
2020-07-17 14:20:00,98.26,98.34,98.24,98.34,47369.0,84.9606,85.0298,84.9433,85.0298,47369.0
2020-07-17 14:25:00,98.33,98.35,98.26,98.33,40884.0,85.0211,85.0384,84.9606,85.0211,40884.0
2020-07-17 14:30:00,98.35,98.36,98.22,98.24,33882.0,85.0384,85.0471,84.926,84.9433,33882.0
2020-07-17 14:35:00,98.22,98.29,98.18,98.28,20432.0,84.926,84.9865,84.8914,84.9779,20432.0
2020-07-17 14:40:00,98.26,98.39,98.24,98.36,30690.0,84.9606,85.073,84.9433,85.0471,30690.0
2020-07-17 14:45:00,98.37,98.4,98.31,98.35,35131.0,85.0557,85.0816,85.0038,85.0384,35131.0
2020-07-17 14:50:00,98.36,98.48,98.33,98.46,35866.0,85.0471,85.1508,85.0211,85.1335,35866.0
2020-07-17 14:55:00,98.47,98.52,98.39,98.48,41466.0,85.1422,85.1854,85.073,85.1508,41466.0
2020-07-17 15:00:00,98.5,98.51,98.31,98.4,44745.0,85.1681,85.1768,85.0038,85.0816,44745.0
2020-07-17 15:05:00,98.4,98.53,98.33,98.44,69958.0,85.0816,85.1941,85.0211,85.1162,69958.0
2020-07-17 15:10:00,98.44,98.45,98.33,98.41,51264.0,85.1162,85.1249,85.0211,85.0903,51264.0
2020-07-17 15:15:00,98.4,98.49,98.36,98.48,46063.0,85.0816,85.1595,85.0471,85.1508,46063.0
2020-07-17 15:20:00,98.48,98.6,98.45,98.59,43940.0,85.1508,85.2546,85.1249,85.2459,43940.0
2020-07-17 15:25:00,98.59,98.8,98.59,98.76,80554.0,85.2459,85.4275,85.2459,85.3929,80554.0
2020-07-17 15:30:00,98.77,98.92,98.74,98.91,54408.0,85.4016,85.5313,85.3756,85.5226,54408.0
2020-07-17 15:35:00,98.91,98.91,98.74,98.85,79407.0,85.5226,85.5226,85.3756,85.4707,79407.0
2020-07-17 15:40:00,98.87,98.96,98.82,98.91,94537.0,85.488,85.5659,85.4448,85.5226,94537.0
2020-07-17 15:45:00,98.91,98.94,98.79,98.93,102974.0,85.5226,85.5486,85.4189,85.5399,102974.0
2020-07-17 15:50:00,98.91,98.92,98.57,98.67,164177.0,85.5226,85.5313,85.2286,85.3151,164177.0
2020-07-17 15:55:00,98.65,98.75,98.55,98.6,242383.0,85.2978,85.3843,85.2113,85.2546,242383.0
2020-07-20 09:30:00,98.22,98.31,97.57,97.64,137939.0,84.926,85.0038,84.364,84.4245,137939.0
2020-07-20 09:35:00,97.64,97.8,97.17,97.46,46375.0,84.4245,84.5629,84.0181,84.2689,46375.0
2020-07-20 09:40:00,97.48,97.49,97.01,97.21,59540.0,84.2862,84.2948,83.8798,84.0527,59540.0
2020-07-20 09:45:00,97.2,97.24,96.83,96.87,84281.0,84.0441,84.0787,83.7241,83.7587,84281.0
2020-07-20 09:50:00,96.87,97.28,96.76,97.19,30491.0,83.7587,84.1132,83.6636,84.0354,30491.0
2020-07-20 09:55:00,97.19,97.44,96.89,97.41,47389.0,84.0354,84.2516,83.776,84.2256,47389.0
2020-07-20 10:00:00,97.41,97.41,96.98,97.01,48478.0,84.2256,84.2256,83.8538,83.8798,48478.0
2020-07-20 10:05:00,96.98,97.17,96.98,97.03,57482.0,83.8538,84.0181,83.8538,83.8971,57482.0
2020-07-20 10:10:00,97.05,97.13,96.93,97.05,41891.0,83.9144,83.9835,83.8106,83.9144,41891.0
2020-07-20 10:15:00,97.07,97.16,96.86,96.97,38922.0,83.9317,84.0095,83.7501,83.8452,38922.0
2020-07-20 10:20:00,96.98,96.98,96.73,96.84,45407.0,83.8538,83.8538,83.6377,83.7328,45407.0
2020-07-20 10:25:00,96.84,96.97,96.77,96.96,54134.0,83.7328,83.8452,83.6723,83.8365,54134.0
2020-07-20 10:30:00,96.97,97.09,96.96,97.05,34688.0,83.8452,83.949,83.8365,83.9144,34688.0
2020-07-20 10:35:00,97.06,97.24,97.06,97.19,31752.0,83.923,84.0787,83.923,84.0354,31752.0
2020-07-20 10:40:00,97.17,97.31,97.15,97.17,23741.0,84.0181,84.1392,84.0008,84.0181,23741.0
2020-07-20 10:45:00,97.17,97.3,97.09,97.11,24383.0,84.0181,84.1305,83.949,83.9662,24383.0
2020-07-20 10:50:00,97.12,97.12,96.96,97.02,25470.0,83.9749,83.9749,83.8365,83.8884,25470.0
2020-07-20 10:55:00,97.03,97.04,96.88,96.98,27613.0,83.8971,83.9057,83.7674,83.8538,27613.0
2020-07-20 11:00:00,96.97,96.97,96.81,96.84,28321.0,83.8452,83.8452,83.7069,83.7328,28321.0
2020-07-20 11:05:00,96.82,96.86,96.67,96.73,36858.0,83.7155,83.7501,83.5858,83.6377,36858.0
2020-07-20 11:10:00,96.73,96.78,96.61,96.64,24497.0,83.6377,83.6809,83.5339,83.5599,24497.0
2020-07-20 11:15:00,96.66,96.67,96.4,96.45,31820.0,83.5772,83.5858,83.3523,83.3956,31820.0
2020-07-20 11:20:00,96.45,96.46,96.35,96.44,33034.0,83.3956,83.4042,83.3091,83.3869,33034.0
2020-07-20 11:25:00,96.42,96.44,96.36,96.38,21033.0,83.3696,83.3869,83.3178,83.3351,21033.0
2020-07-20 11:30:00,96.4,96.41,96.31,96.33,39401.0,83.3523,83.361,83.2745,83.2918,39401.0
2020-07-20 11:35:00,96.32,96.37,96.28,96.32,23005.0,83.2832,83.3264,83.2486,83.2832,23005.0
2020-07-20 11:40:00,96.31,96.37,96.28,96.34,21178.0,83.2745,83.3264,83.2486,83.3005,21178.0
2020-07-20 11:45:00,96.34,96.4,96.32,96.39,18298.0,83.3005,83.3523,83.2832,83.3437,18298.0
2020-07-20 11:50:00,96.4,96.4,96.26,96.34,24487.0,83.3523,83.3523,83.2313,83.3005,24487.0
2020-07-20 11:55:00,96.33,96.4,96.15,96.15,85760.0,83.2918,83.3523,83.1362,83.1362,85760.0
2020-07-20 12:00:00,96.16,96.22,96.13,96.14,24195.0,83.1448,83.1967,83.1189,83.1275,24195.0
2020-07-20 12:05:00,96.14,96.18,96.1,96.16,15848.0,83.1275,83.1621,83.0929,83.1448,15848.0
2020-07-20 12:10:00,96.15,96.25,96.15,96.24,12444.0,83.1362,83.2226,83.1362,83.214,12444.0
2020-07-20 12:15:00,96.23,96.27,96.17,96.17,19310.0,83.2054,83.2399,83.1535,83.1535,19310.0
2020-07-20 12:20:00,96.16,96.17,96.12,96.13,16553.0,83.1448,83.1535,83.1102,83.1189,16553.0
2020-07-20 12:25:00,96.14,96.17,96.09,96.1,16987.0,83.1275,83.1535,83.0843,83.0929,16987.0
2020-07-20 12:30:00,96.09,96.21,96.09,96.16,13975.0,83.0843,83.1881,83.0843,83.1448,13975.0
2020-07-20 12:35:00,96.16,96.17,96.08,96.09,28454.0,83.1448,83.1535,83.0757,83.0843,28454.0
2020-07-20 12:40:00,96.09,96.15,96.04,96.06,31082.0,83.0843,83.1362,83.0411,83.0584,31082.0
2020-07-20 12:45:00,96.04,96.1,96.02,96.02,17705.0,83.0411,83.0929,83.0238,83.0238,17705.0
2020-07-20 12:50:00,96.04,96.05,95.95,96.01,36114.0,83.0411,83.0497,82.9633,83.0151,36114.0
2020-07-20 12:55:00,95.99,96.0,95.9,95.94,27070.0,82.9978,83.0065,82.92,82.9546,27070.0
2020-07-20 13:00:00,95.94,95.96,95.85,95.92,17002.0,82.9546,82.9719,82.8768,82.9373,17002.0
2020-07-20 13:05:00,95.92,95.97,95.89,95.95,11029.0,82.9373,82.9805,82.9114,82.9633,11029.0
2020-07-20 13:10:00,95.95,96.04,95.94,96.04,21363.0,82.9633,83.0411,82.9546,83.0411,21363.0
2020-07-20 13:15:00,96.04,96.19,96.03,96.19,21758.0,83.0411,83.1708,83.0324,83.1708,21758.0
2020-07-20 13:20:00,96.19,96.21,96.08,96.13,11309.0,83.1708,83.1881,83.0757,83.1189,11309.0
2020-07-20 13:25:00,96.13,96.19,96.1,96.16,26097.0,83.1189,83.1708,83.0929,83.1448,26097.0
2020-07-20 13:30:00,96.15,96.16,96.09,96.1,19508.0,83.1362,83.1448,83.0843,83.0929,19508.0
2020-07-20 13:35:00,96.1,96.15,96.1,96.12,12905.0,83.0929,83.1362,83.0929,83.1102,12905.0
2020-07-20 13:40:00,96.12,96.23,96.12,96.21,23157.0,83.1102,83.2054,83.1102,83.1881,23157.0
2020-07-20 13:45:00,96.19,96.21,96.14,96.14,16336.0,83.1708,83.1881,83.1275,83.1275,16336.0
2020-07-20 13:50:00,96.15,96.26,96.14,96.25,24513.0,83.1362,83.2313,83.1275,83.2226,24513.0
2020-07-20 13:55:00,96.24,96.31,96.2,96.27,10899.0,83.214,83.2745,83.1794,83.2399,10899.0
2020-07-20 14:00:00,96.26,96.26,96.11,96.14,17487.0,83.2313,83.2313,83.1016,83.1275,17487.0
2020-07-20 14:05:00,96.13,96.15,96.09,96.09,19276.0,83.1189,83.1362,83.0843,83.0843,19276.0
2020-07-20 14:10:00,96.1,96.1,95.99,96.03,13763.0,83.0929,83.0929,82.9978,83.0324,13763.0
2020-07-20 14:15:00,96.01,96.06,95.98,96.01,11061.0,83.0151,83.0584,82.9892,83.0151,11061.0
2020-07-20 14:20:00,95.99,96.06,95.95,95.98,19685.0,82.9978,83.0584,82.9633,82.9892,19685.0
2020-07-20 14:25:00,95.98,96.01,95.9,95.94,12891.0,82.9892,83.0151,82.92,82.9546,12891.0
2020-07-20 14:30:00,95.94,96.0,95.91,95.98,16422.0,82.9546,83.0065,82.9287,82.9892,16422.0
2020-07-20 14:35:00,95.95,95.95,95.9,95.93,12455.0,82.9633,82.9633,82.92,82.946,12455.0
2020-07-20 14:40:00,95.94,95.99,95.87,95.88,18259.0,82.9546,82.9978,82.8941,82.9027,18259.0
2020-07-20 14:45:00,95.88,95.91,95.83,95.9,30347.0,82.9027,82.9287,82.8595,82.92,30347.0
2020-07-20 14:50:00,95.9,95.91,95.81,95.83,26979.0,82.92,82.9287,82.8422,82.8595,26979.0
2020-07-20 14:55:00,95.82,95.84,95.75,95.76,30238.0,82.8508,82.8681,82.7903,82.799,30238.0
2020-07-20 15:00:00,95.77,95.84,95.76,95.79,32617.0,82.8076,82.8681,82.799,82.8249,32617.0
2020-07-20 15:05:00,95.78,95.79,95.71,95.72,35629.0,82.8163,82.8249,82.7557,82.7644,35629.0
2020-07-20 15:10:00,95.71,95.78,95.68,95.7,31474.0,82.7557,82.8163,82.7298,82.7471,31474.0
2020-07-20 15:15:00,95.7,95.85,95.7,95.78,26584.0,82.7471,82.8768,82.7471,82.8163,26584.0
2020-07-20 15:20:00,95.77,95.93,95.76,95.9,25518.0,82.8076,82.946,82.799,82.92,25518.0
2020-07-20 15:25:00,95.91,96.03,95.9,95.98,32539.0,82.9287,83.0324,82.92,82.9892,32539.0
2020-07-20 15:30:00,95.98,96.12,95.93,96.07,50200.0,82.9892,83.1102,82.946,83.067,50200.0
2020-07-20 15:35:00,96.07,96.08,95.96,96.01,85112.0,83.067,83.0757,82.9719,83.0151,85112.0
2020-07-20 15:40:00,96.01,96.03,95.91,96.03,45535.0,83.0151,83.0324,82.9287,83.0324,45535.0
2020-07-20 15:45:00,96.02,96.13,96.0,96.09,105955.0,83.0238,83.1189,83.0065,83.0843,105955.0
2020-07-20 15:50:00,96.09,96.17,95.9,95.94,119113.0,83.0843,83.1535,82.92,82.9546,119113.0
2020-07-20 15:55:00,95.96,95.96,95.71,95.72,209351.0,82.9719,82.9719,82.7557,82.7644,209351.0
2020-07-21 09:30:00,96.52,96.8,96.21,96.79,128491.0,83.4561,83.6982,83.1881,83.6896,128491.0
2020-07-21 09:35:00,96.77,97.72,96.77,97.54,84810.0,83.6723,84.4937,83.6723,84.338,84810.0
2020-07-21 09:40:00,97.54,97.64,97.42,97.6,44993.0,84.338,84.4245,84.2343,84.3899,44993.0
2020-07-21 09:45:00,97.59,97.88,97.47,97.88,47624.0,84.3813,84.632,84.2775,84.632,47624.0
2020-07-21 09:50:00,97.86,97.95,97.65,97.91,66705.0,84.6147,84.6926,84.4332,84.658,66705.0
2020-07-21 09:55:00,97.93,98.0,97.7,97.85,58698.0,84.6753,84.7358,84.4764,84.6061,58698.0
2020-07-21 10:00:00,97.87,97.88,97.59,97.7,29790.0,84.6234,84.632,84.3813,84.4764,29790.0
2020-07-21 10:05:00,97.69,97.88,97.61,97.81,38314.0,84.4677,84.632,84.3986,84.5715,38314.0
2020-07-21 10:10:00,97.79,97.89,97.64,97.67,30277.0,84.5542,84.6407,84.4245,84.4505,30277.0
2020-07-21 10:15:00,97.69,97.72,97.46,97.51,48890.0,84.4677,84.4937,84.2689,84.3121,48890.0
2020-07-21 10:20:00,97.52,97.64,97.52,97.57,21542.0,84.3208,84.4245,84.3208,84.364,21542.0
2020-07-21 10:25:00,97.57,97.58,97.16,97.24,22194.0,84.364,84.3726,84.0095,84.0787,22194.0
2020-07-21 10:30:00,97.23,97.37,97.07,97.34,65680.0,84.07,84.1911,83.9317,84.1651,65680.0
2020-07-21 10:35:00,97.35,97.38,97.1,97.2,35380.0,84.1738,84.1997,83.9576,84.0441,35380.0
2020-07-21 10:40:00,97.19,97.29,97.12,97.13,36601.0,84.0354,84.1219,83.9749,83.9835,36601.0
2020-07-21 10:45:00,97.11,97.35,97.1,97.35,30069.0,83.9662,84.1738,83.9576,84.1738,30069.0
2020-07-21 10:50:00,97.34,97.45,97.19,97.35,28156.0,84.1651,84.2602,84.0354,84.1738,28156.0
2020-07-21 10:55:00,97.36,97.44,97.26,97.3,23467.0,84.1824,84.2516,84.0959,84.1305,23467.0
2020-07-21 11:00:00,97.29,97.31,97.18,97.3,22369.0,84.1219,84.1392,84.0268,84.1305,22369.0
2020-07-21 11:05:00,97.28,97.3,97.06,97.09,17767.0,84.1132,84.1305,83.923,83.949,17767.0
2020-07-21 11:10:00,97.09,97.16,97.02,97.07,16764.0,83.949,84.0095,83.8884,83.9317,16764.0
2020-07-21 11:15:00,97.07,97.2,97.0,97.09,16793.0,83.9317,84.0441,83.8711,83.949,16793.0
2020-07-21 11:20:00,97.1,97.15,97.07,97.09,11489.0,83.9576,84.0008,83.9317,83.949,11489.0
2020-07-21 11:25:00,97.07,97.07,96.91,97.0,11574.0,83.9317,83.9317,83.7933,83.8711,11574.0
2020-07-21 11:30:00,97.02,97.09,96.93,97.09,14102.0,83.8884,83.949,83.8106,83.949,14102.0
2020-07-21 11:35:00,97.1,97.23,97.07,97.23,14062.0,83.9576,84.07,83.9317,84.07,14062.0
2020-07-21 11:40:00,97.21,97.47,97.19,97.43,12697.0,84.0527,84.2775,84.0354,84.2429,12697.0
2020-07-21 11:45:00,97.42,97.44,97.24,97.27,25023.0,84.2343,84.2516,84.0787,84.1046,25023.0
2020-07-21 11:50:00,97.25,97.29,97.18,97.21,18492.0,84.0873,84.1219,84.0268,84.0527,18492.0
2020-07-21 11:55:00,97.19,97.34,97.15,97.29,13243.0,84.0354,84.1651,84.0008,84.1219,13243.0
2020-07-21 12:00:00,97.26,97.31,97.2,97.24,14817.0,84.0959,84.1392,84.0441,84.0787,14817.0
2020-07-21 12:05:00,97.26,97.27,97.08,97.09,8699.0,84.0959,84.1046,83.9403,83.949,8699.0
2020-07-21 12:10:00,97.09,97.16,97.02,97.09,13529.0,83.949,84.0095,83.8884,83.949,13529.0
2020-07-21 12:15:00,97.08,97.32,97.07,97.22,53089.0,83.9403,84.1478,83.9317,84.0614,53089.0
2020-07-21 12:20:00,97.23,97.35,97.18,97.28,21953.0,84.07,84.1738,84.0268,84.1132,21953.0
2020-07-21 12:25:00,97.28,97.42,97.23,97.42,15148.0,84.1132,84.2343,84.07,84.2343,15148.0
2020-07-21 12:30:00,97.41,97.43,97.37,97.39,10254.0,84.2256,84.2429,84.1911,84.2083,10254.0
2020-07-21 12:35:00,97.38,97.47,97.38,97.45,21993.0,84.1997,84.2775,84.1997,84.2602,21993.0
2020-07-21 12:40:00,97.43,97.55,97.4,97.51,18687.0,84.2429,84.3467,84.217,84.3121,18687.0
2020-07-21 12:45:00,97.52,97.52,97.45,97.5,39819.0,84.3208,84.3208,84.2602,84.3035,39819.0
2020-07-21 12:50:00,97.48,97.51,97.4,97.47,15764.0,84.2862,84.3121,84.217,84.2775,15764.0
2020-07-21 12:55:00,97.48,97.57,97.47,97.56,18984.0,84.2862,84.364,84.2775,84.3553,18984.0
2020-07-21 13:00:00,97.57,97.58,97.49,97.5,13721.0,84.364,84.3726,84.2948,84.3035,13721.0
2020-07-21 13:05:00,97.49,97.56,97.47,97.47,15402.0,84.2948,84.3553,84.2775,84.2775,15402.0
2020-07-21 13:10:00,97.48,97.49,97.3,97.3,16118.0,84.2862,84.2948,84.1305,84.1305,16118.0
2020-07-21 13:15:00,97.31,97.33,97.21,97.21,16235.0,84.1392,84.1565,84.0527,84.0527,16235.0
2020-07-21 13:20:00,97.21,97.24,97.1,97.11,9505.0,84.0527,84.0787,83.9576,83.9662,9505.0
2020-07-21 13:25:00,97.1,97.12,97.06,97.08,11236.0,83.9576,83.9749,83.923,83.9403,11236.0
2020-07-21 13:30:00,97.08,97.08,97.02,97.04,10089.0,83.9403,83.9403,83.8884,83.9057,10089.0
2020-07-21 13:35:00,97.04,97.13,97.0,97.1,10711.0,83.9057,83.9835,83.8711,83.9576,10711.0
2020-07-21 13:40:00,97.09,97.18,97.08,97.14,18402.0,83.949,84.0268,83.9403,83.9922,18402.0
2020-07-21 13:45:00,97.15,97.26,97.15,97.22,20897.0,84.0008,84.0959,84.0008,84.0614,20897.0
2020-07-21 13:50:00,97.22,97.24,97.13,97.15,19575.0,84.0614,84.0787,83.9835,84.0008,19575.0
2020-07-21 13:55:00,97.15,97.21,97.15,97.16,19841.0,84.0008,84.0527,84.0008,84.0095,19841.0
2020-07-21 14:00:00,97.15,97.21,97.12,97.17,13998.0,84.0008,84.0527,83.9749,84.0181,13998.0
2020-07-21 14:05:00,97.15,97.17,97.1,97.13,21580.0,84.0008,84.0181,83.9576,83.9835,21580.0
2020-07-21 14:10:00,97.12,97.12,97.04,97.06,17741.0,83.9749,83.9749,83.9057,83.923,17741.0
2020-07-21 14:15:00,97.04,97.05,96.86,96.86,21565.0,83.9057,83.9144,83.7501,83.7501,21565.0
2020-07-21 14:20:00,96.88,96.92,96.85,96.92,11174.0,83.7674,83.802,83.7414,83.802,11174.0
2020-07-21 14:25:00,96.89,96.92,96.84,96.91,15430.0,83.776,83.802,83.7328,83.7933,15430.0
2020-07-21 14:30:00,96.92,97.0,96.89,96.98,19085.0,83.802,83.8711,83.776,83.8538,19085.0
2020-07-21 14:35:00,96.97,97.03,96.94,97.02,19427.0,83.8452,83.8971,83.8193,83.8884,19427.0
2020-07-21 14:40:00,97.03,97.25,97.03,97.24,19101.0,83.8971,84.0873,83.8971,84.0787,19101.0
2020-07-21 14:45:00,97.27,97.32,97.19,97.27,25927.0,84.1046,84.1478,84.0354,84.1046,25927.0
2020-07-21 14:50:00,97.28,97.3,97.22,97.26,14497.0,84.1132,84.1305,84.0614,84.0959,14497.0
2020-07-21 14:55:00,97.25,97.25,97.12,97.15,13633.0,84.0873,84.0873,83.9749,84.0008,13633.0
2020-07-21 15:00:00,97.15,97.16,97.06,97.09,25221.0,84.0008,84.0095,83.923,83.949,25221.0
2020-07-21 15:05:00,97.09,97.1,96.99,97.03,19849.0,83.949,83.9576,83.8625,83.8971,19849.0
2020-07-21 15:10:00,97.05,97.09,96.91,96.94,28681.0,83.9144,83.949,83.7933,83.8193,28681.0
2020-07-21 15:15:00,96.91,96.94,96.85,96.89,18285.0,83.7933,83.8193,83.7414,83.776,18285.0
2020-07-21 15:20:00,96.89,96.96,96.77,96.79,31459.0,83.776,83.8365,83.6723,83.6896,31459.0
2020-07-21 15:25:00,96.8,96.84,96.7,96.75,29869.0,83.6982,83.7328,83.6117,83.655,29869.0
2020-07-21 15:30:00,96.75,96.88,96.75,96.83,45125.0,83.655,83.7674,83.655,83.7241,45125.0
2020-07-21 15:35:00,96.84,96.87,96.77,96.78,42474.0,83.7328,83.7587,83.6723,83.6809,42474.0
2020-07-21 15:40:00,96.78,96.88,96.71,96.84,39920.0,83.6809,83.7674,83.6204,83.7328,39920.0
2020-07-21 15:45:00,96.86,96.91,96.77,96.84,47788.0,83.7501,83.7933,83.6723,83.7328,47788.0
2020-07-21 15:50:00,96.83,96.83,96.59,96.8,78771.0,83.7241,83.7241,83.5166,83.6982,78771.0
2020-07-21 15:55:00,96.8,96.83,96.59,96.82,146306.0,83.6982,83.7241,83.5166,83.7155,146306.0
2020-07-22 09:30:00,96.77,96.83,96.39,96.83,119875.0,83.6723,83.7241,83.3437,83.7241,119875.0
2020-07-22 09:35:00,96.79,97.23,96.78,97.23,43215.0,83.6896,84.07,83.6809,84.07,43215.0
2020-07-22 09:40:00,97.23,97.26,97.1,97.19,20512.0,84.07,84.0959,83.9576,84.0354,20512.0
2020-07-22 09:45:00,97.2,97.33,97.09,97.09,35505.0,84.0441,84.1565,83.949,83.949,35505.0
2020-07-22 09:50:00,97.1,97.25,97.05,97.21,40330.0,83.9576,84.0873,83.9144,84.0527,40330.0
2020-07-22 09:55:00,97.19,97.22,96.84,96.84,30451.0,84.0354,84.0614,83.7328,83.7328,30451.0
2020-07-22 10:00:00,96.86,96.88,96.7,96.84,18645.0,83.7501,83.7674,83.6117,83.7328,18645.0
2020-07-22 10:05:00,96.86,97.12,96.82,97.12,21820.0,83.7501,83.9749,83.7155,83.9749,21820.0
2020-07-22 10:10:00,97.12,97.12,96.93,96.94,29346.0,83.9749,83.9749,83.8106,83.8193,29346.0
2020-07-22 10:15:00,96.94,97.01,96.89,96.9,28883.0,83.8193,83.8798,83.776,83.7847,28883.0
2020-07-22 10:20:00,96.89,96.89,96.72,96.79,23932.0,83.776,83.776,83.629,83.6896,23932.0
2020-07-22 10:25:00,96.77,96.77,96.53,96.53,31976.0,83.6723,83.6723,83.4647,83.4647,31976.0
2020-07-22 10:30:00,96.54,96.71,96.53,96.67,36233.0,83.4734,83.6204,83.4647,83.5858,36233.0
2020-07-22 10:35:00,96.66,96.85,96.62,96.63,41092.0,83.5772,83.7414,83.5426,83.5512,41092.0
2020-07-22 10:40:00,96.63,96.83,96.6,96.81,18857.0,83.5512,83.7241,83.5253,83.7069,18857.0
2020-07-22 10:45:00,96.83,96.83,96.64,96.68,32341.0,83.7241,83.7241,83.5599,83.5944,32341.0
2020-07-22 10:50:00,96.64,96.65,96.57,96.62,20221.0,83.5599,83.5685,83.4993,83.5426,20221.0
2020-07-22 10:55:00,96.64,96.74,96.54,96.69,27750.0,83.5599,83.6463,83.4734,83.6031,27750.0
2020-07-22 11:00:00,96.66,96.74,96.55,96.57,38310.0,83.5772,83.6463,83.482,83.4993,38310.0
2020-07-22 11:05:00,96.55,96.57,96.47,96.49,47671.0,83.482,83.4993,83.4129,83.4302,47671.0
2020-07-22 11:10:00,96.46,96.55,96.43,96.47,18812.0,83.4042,83.482,83.3783,83.4129,18812.0
2020-07-22 11:15:00,96.48,96.6,96.48,96.49,19238.0,83.4215,83.5253,83.4215,83.4302,19238.0
2020-07-22 11:20:00,96.49,96.81,96.46,96.8,15329.0,83.4302,83.7069,83.4042,83.6982,15329.0
2020-07-22 11:25:00,96.81,96.83,96.76,96.76,20585.0,83.7069,83.7241,83.6636,83.6636,20585.0
2020-07-22 11:30:00,96.78,96.78,96.67,96.75,13554.0,83.6809,83.6809,83.5858,83.655,13554.0
2020-07-22 11:35:00,96.74,96.89,96.69,96.87,18076.0,83.6463,83.776,83.6031,83.7587,18076.0
2020-07-22 11:40:00,96.89,96.94,96.85,96.87,6948.0,83.776,83.8193,83.7414,83.7587,6948.0
2020-07-22 11:45:00,96.91,96.92,96.71,96.79,51805.0,83.7933,83.802,83.6204,83.6896,51805.0
2020-07-22 11:50:00,96.82,96.82,96.75,96.79,22137.0,83.7155,83.7155,83.655,83.6896,22137.0
2020-07-22 11:55:00,96.8,96.83,96.78,96.79,42448.0,83.6982,83.7241,83.6809,83.6896,42448.0
2020-07-22 12:00:00,96.8,96.84,96.78,96.8,31758.0,83.6982,83.7328,83.6809,83.6982,31758.0
2020-07-22 12:05:00,96.81,96.82,96.73,96.8,17828.0,83.7069,83.7155,83.6377,83.6982,17828.0
2020-07-22 12:10:00,96.8,97.0,96.8,97.0,47103.0,83.6982,83.8711,83.6982,83.8711,47103.0
2020-07-22 12:15:00,97.0,97.09,96.99,97.07,29115.0,83.8711,83.949,83.8625,83.9317,29115.0
2020-07-22 12:20:00,97.09,97.16,97.07,97.09,17833.0,83.949,84.0095,83.9317,83.949,17833.0
2020-07-22 12:25:00,97.09,97.28,97.08,97.28,22923.0,83.949,84.1132,83.9403,84.1132,22923.0
2020-07-22 12:30:00,97.28,97.34,97.2,97.2,17035.0,84.1132,84.1651,84.0441,84.0441,17035.0
2020-07-22 12:35:00,97.21,97.26,97.15,97.16,19042.0,84.0527,84.0959,84.0008,84.0095,19042.0
2020-07-22 12:40:00,97.15,97.19,97.1,97.17,18442.0,84.0008,84.0354,83.9576,84.0181,18442.0
2020-07-22 12:45:00,97.17,97.26,97.11,97.24,14144.0,84.0181,84.0959,83.9662,84.0787,14144.0
2020-07-22 12:50:00,97.25,97.25,97.19,97.2,12762.0,84.0873,84.0873,84.0354,84.0441,12762.0
2020-07-22 12:55:00,97.19,97.26,97.19,97.24,16348.0,84.0354,84.0959,84.0354,84.0787,16348.0
2020-07-22 13:00:00,97.25,97.28,97.2,97.24,14789.0,84.0873,84.1132,84.0441,84.0787,14789.0
2020-07-22 13:05:00,97.23,97.29,97.22,97.23,9843.0,84.07,84.1219,84.0614,84.07,9843.0
2020-07-22 13:10:00,97.23,97.37,97.23,97.31,16329.0,84.07,84.1911,84.07,84.1392,16329.0
2020-07-22 13:15:00,97.3,97.34,97.25,97.26,13678.0,84.1305,84.1651,84.0873,84.0959,13678.0
2020-07-22 13:20:00,97.27,97.31,97.26,97.28,12977.0,84.1046,84.1392,84.0959,84.1132,12977.0
2020-07-22 13:25:00,97.28,97.28,97.18,97.22,21844.0,84.1132,84.1132,84.0268,84.0614,21844.0
2020-07-22 13:30:00,97.23,97.25,97.19,97.21,11502.0,84.07,84.0873,84.0354,84.0527,11502.0
2020-07-22 13:35:00,97.22,97.25,97.13,97.15,17789.0,84.0614,84.0873,83.9835,84.0008,17789.0
2020-07-22 13:40:00,97.16,97.21,97.15,97.18,23149.0,84.0095,84.0527,84.0008,84.0268,23149.0
2020-07-22 13:45:00,97.17,97.18,96.97,97.06,32796.0,84.0181,84.0268,83.8452,83.923,32796.0
2020-07-22 13:50:00,97.03,97.09,96.96,97.04,46261.0,83.8971,83.949,83.8365,83.9057,46261.0
2020-07-22 13:55:00,97.03,97.05,96.9,96.91,118950.0,83.8971,83.9144,83.7847,83.7933,118950.0
2020-07-22 14:00:00,96.91,97.07,96.91,97.07,16078.0,83.7933,83.9317,83.7933,83.9317,16078.0
2020-07-22 14:05:00,97.06,97.11,97.02,97.1,13203.0,83.923,83.9662,83.8884,83.9576,13203.0
2020-07-22 14:10:00,97.13,97.2,97.07,97.19,9394.0,83.9835,84.0441,83.9317,84.0354,9394.0
2020-07-22 14:15:00,97.18,97.2,97.14,97.17,9975.0,84.0268,84.0441,83.9922,84.0181,9975.0
2020-07-22 14:20:00,97.16,97.18,97.11,97.14,24792.0,84.0095,84.0268,83.9662,83.9922,24792.0
2020-07-22 14:25:00,97.15,97.18,97.07,97.13,36994.0,84.0008,84.0268,83.9317,83.9835,36994.0
2020-07-22 14:30:00,97.14,97.17,97.05,97.06,25141.0,83.9922,84.0181,83.9144,83.923,25141.0
2020-07-22 14:35:00,97.05,97.14,97.03,97.12,14239.0,83.9144,83.9922,83.8971,83.9749,14239.0
2020-07-22 14:40:00,97.1,97.14,97.08,97.09,14113.0,83.9576,83.9922,83.9403,83.949,14113.0
2020-07-22 14:45:00,97.09,97.22,97.08,97.18,14989.0,83.949,84.0614,83.9403,84.0268,14989.0
2020-07-22 14:50:00,97.19,97.28,97.15,97.25,14921.0,84.0354,84.1132,84.0008,84.0873,14921.0
2020-07-22 14:55:00,97.23,97.28,97.18,97.19,13134.0,84.07,84.1132,84.0268,84.0354,13134.0
2020-07-22 15:00:00,97.21,97.23,97.15,97.17,12148.0,84.0527,84.07,84.0008,84.0181,12148.0
2020-07-22 15:05:00,97.16,97.24,97.16,97.2,20222.0,84.0095,84.0787,84.0095,84.0441,20222.0
2020-07-22 15:10:00,97.21,97.35,97.18,97.31,28929.0,84.0527,84.1738,84.0268,84.1392,28929.0
2020-07-22 15:15:00,97.33,97.37,97.28,97.28,18056.0,84.1565,84.1911,84.1132,84.1132,18056.0
2020-07-22 15:20:00,97.28,97.34,97.27,97.3,17563.0,84.1132,84.1651,84.1046,84.1305,17563.0
2020-07-22 15:25:00,97.31,97.36,97.29,97.31,21779.0,84.1392,84.1824,84.1219,84.1392,21779.0
2020-07-22 15:30:00,97.32,97.38,97.29,97.34,31587.0,84.1478,84.1997,84.1219,84.1651,31587.0
2020-07-22 15:35:00,97.34,97.4,97.27,97.32,36698.0,84.1651,84.217,84.1046,84.1478,36698.0
2020-07-22 15:40:00,97.31,97.48,97.28,97.46,55900.0,84.1392,84.2862,84.1132,84.2689,55900.0
2020-07-22 15:45:00,97.45,97.52,97.41,97.46,72785.0,84.2602,84.3208,84.2256,84.2689,72785.0
2020-07-22 15:50:00,97.5,97.56,97.33,97.35,113949.0,84.3035,84.3553,84.1565,84.1738,113949.0
2020-07-22 15:55:00,97.36,97.48,97.28,97.48,249063.0,84.1824,84.2862,84.1132,84.2862,249063.0
2020-07-23 09:30:00,97.61,97.61,97.06,97.08,79183.0,84.3986,84.3986,83.923,83.9403,79183.0
2020-07-23 09:35:00,97.06,97.12,96.84,97.01,53778.0,83.923,83.9749,83.7328,83.8798,53778.0
2020-07-23 09:40:00,97.01,97.06,96.85,97.0,31590.0,83.8798,83.923,83.7414,83.8711,31590.0
2020-07-23 09:45:00,97.01,97.24,96.92,97.19,41658.0,83.8798,84.0787,83.802,84.0354,41658.0
2020-07-23 09:50:00,97.21,97.28,97.12,97.28,33613.0,84.0527,84.1132,83.9749,84.1132,33613.0
2020-07-23 09:55:00,97.33,97.33,97.16,97.21,30752.0,84.1565,84.1565,84.0095,84.0527,30752.0
2020-07-23 10:00:00,97.21,97.4,97.17,97.39,72167.0,84.0527,84.217,84.0181,84.2083,72167.0
2020-07-23 10:05:00,97.4,97.43,97.07,97.07,23822.0,84.217,84.2429,83.9317,83.9317,23822.0
2020-07-23 10:10:00,97.07,97.13,96.91,97.09,31816.0,83.9317,83.9835,83.7933,83.949,31816.0
2020-07-23 10:15:00,97.11,97.13,96.82,96.84,37881.0,83.9662,83.9835,83.7155,83.7328,37881.0
2020-07-23 10:20:00,96.86,96.87,96.72,96.77,23633.0,83.7501,83.7587,83.629,83.6723,23633.0
2020-07-23 10:25:00,96.75,97.04,96.75,96.95,16525.0,83.655,83.9057,83.655,83.8279,16525.0
2020-07-23 10:30:00,96.95,97.2,96.91,97.1,25146.0,83.8279,84.0441,83.7933,83.9576,25146.0
2020-07-23 10:35:00,97.08,97.2,97.02,97.17,16200.0,83.9403,84.0441,83.8884,84.0181,16200.0
2020-07-23 10:40:00,97.18,97.21,97.02,97.02,40991.0,84.0268,84.0527,83.8884,83.8884,40991.0
2020-07-23 10:45:00,97.03,97.14,96.99,97.03,57169.0,83.8971,83.9922,83.8625,83.8971,57169.0
2020-07-23 10:50:00,97.02,97.09,96.83,96.84,18257.0,83.8884,83.949,83.7241,83.7328,18257.0
2020-07-23 10:55:00,96.85,96.96,96.73,96.75,21878.0,83.7414,83.8365,83.6377,83.655,21878.0
2020-07-23 11:00:00,96.73,97.0,96.73,96.97,30400.0,83.6377,83.8711,83.6377,83.8452,30400.0
2020-07-23 11:05:00,97.0,97.06,96.93,97.0,28666.0,83.8711,83.923,83.8106,83.8711,28666.0
2020-07-23 11:10:00,97.04,97.11,96.81,97.11,25721.0,83.9057,83.9662,83.7069,83.9662,25721.0
2020-07-23 11:15:00,97.1,97.22,97.04,97.22,14741.0,83.9576,84.0614,83.9057,84.0614,14741.0
2020-07-23 11:20:00,97.24,97.24,97.03,97.04,18709.0,84.0787,84.0787,83.8971,83.9057,18709.0
2020-07-23 11:25:00,97.03,97.15,97.03,97.1,15974.0,83.8971,84.0008,83.8971,83.9576,15974.0
2020-07-23 11:30:00,97.12,97.31,97.07,97.25,28093.0,83.9749,84.1392,83.9317,84.0873,28093.0
2020-07-23 11:35:00,97.24,97.25,97.06,97.2,41704.0,84.0787,84.0873,83.923,84.0441,41704.0
2020-07-23 11:40:00,97.2,97.2,96.99,97.0,112690.0,84.0441,84.0441,83.8625,83.8711,112690.0
2020-07-23 11:45:00,97.01,97.23,97.01,97.11,40962.0,83.8798,84.07,83.8798,83.9662,40962.0
2020-07-23 11:50:00,97.11,97.21,97.09,97.12,34578.0,83.9662,84.0527,83.949,83.9749,34578.0
2020-07-23 11:55:00,97.12,97.18,97.08,97.18,18834.0,83.9749,84.0268,83.9403,84.0268,18834.0
2020-07-23 12:00:00,97.18,97.2,97.13,97.2,19079.0,84.0268,84.0441,83.9835,84.0441,19079.0
2020-07-23 12:05:00,97.19,97.21,96.94,96.98,27739.0,84.0354,84.0527,83.8193,83.8538,27739.0
2020-07-23 12:10:00,96.97,97.17,96.97,97.15,16245.0,83.8452,84.0181,83.8452,84.0008,16245.0
2020-07-23 12:15:00,97.13,97.24,97.1,97.23,16860.0,83.9835,84.0787,83.9576,84.07,16860.0
2020-07-23 12:20:00,97.23,97.25,97.15,97.15,33055.0,84.07,84.0873,84.0008,84.0008,33055.0
2020-07-23 12:25:00,97.15,97.22,97.05,97.22,14513.0,84.0008,84.0614,83.9144,84.0614,14513.0
2020-07-23 12:30:00,97.22,97.5,97.22,97.48,28247.0,84.0614,84.3035,84.0614,84.2862,28247.0
2020-07-23 12:35:00,97.47,97.61,97.36,97.58,19094.0,84.2775,84.3986,84.1824,84.3726,19094.0
2020-07-23 12:40:00,97.6,97.61,97.46,97.54,20823.0,84.3899,84.3986,84.2689,84.338,20823.0
2020-07-23 12:45:00,97.54,97.55,97.35,97.4,14930.0,84.338,84.3467,84.1738,84.217,14930.0
2020-07-23 12:50:00,97.4,97.48,97.38,97.48,12212.0,84.217,84.2862,84.1997,84.2862,12212.0
2020-07-23 12:55:00,97.49,97.52,97.39,97.42,11904.0,84.2948,84.3208,84.2083,84.2343,11904.0
2020-07-23 13:00:00,97.42,97.51,97.4,97.46,22060.0,84.2343,84.3121,84.217,84.2689,22060.0
2020-07-23 13:05:00,97.47,97.47,97.02,97.07,98549.0,84.2775,84.2775,83.8884,83.9317,98549.0
2020-07-23 13:10:00,97.07,97.12,96.99,97.02,38072.0,83.9317,83.9749,83.8625,83.8884,38072.0
2020-07-23 13:15:00,97.02,97.05,96.85,96.91,16149.0,83.8884,83.9144,83.7414,83.7933,16149.0
2020-07-23 13:20:00,96.91,96.92,96.76,96.78,18218.0,83.7933,83.802,83.6636,83.6809,18218.0
2020-07-23 13:25:00,96.76,96.92,96.7,96.9,107475.0,83.6636,83.802,83.6117,83.7847,107475.0
2020-07-23 13:30:00,96.94,97.06,96.91,97.0,17054.0,83.8193,83.923,83.7933,83.8711,17054.0
2020-07-23 13:35:00,97.0,97.03,96.89,96.94,21224.0,83.8711,83.8971,83.776,83.8193,21224.0
2020-07-23 13:40:00,96.92,96.96,96.72,96.78,25763.0,83.802,83.8365,83.629,83.6809,25763.0
2020-07-23 13:45:00,96.78,96.87,96.74,96.76,21233.0,83.6809,83.7587,83.6463,83.6636,21233.0
2020-07-23 13:50:00,96.77,96.8,96.68,96.69,16147.0,83.6723,83.6982,83.5944,83.6031,16147.0
2020-07-23 13:55:00,96.68,96.69,96.57,96.69,20451.0,83.5944,83.6031,83.4993,83.6031,20451.0
2020-07-23 14:00:00,96.66,96.75,96.61,96.75,21847.0,83.5772,83.655,83.5339,83.655,21847.0
2020-07-23 14:05:00,96.72,96.75,96.55,96.55,34611.0,83.629,83.655,83.482,83.482,34611.0
2020-07-23 14:10:00,96.54,96.55,96.39,96.43,15798.0,83.4734,83.482,83.3437,83.3783,15798.0
2020-07-23 14:15:00,96.45,96.46,96.3,96.4,27783.0,83.3956,83.4042,83.2659,83.3523,27783.0
2020-07-23 14:20:00,96.45,96.65,96.31,96.6,19038.0,83.3956,83.5685,83.2745,83.5253,19038.0
2020-07-23 14:25:00,96.63,96.63,96.46,96.47,22596.0,83.5512,83.5512,83.4042,83.4129,22596.0
2020-07-23 14:30:00,96.48,96.74,96.43,96.63,21863.0,83.4215,83.6463,83.3783,83.5512,21863.0
2020-07-23 14:35:00,96.64,96.65,96.4,96.42,12903.0,83.5599,83.5685,83.3523,83.3696,12903.0
2020-07-23 14:40:00,96.42,96.7,96.42,96.62,17110.0,83.3696,83.6117,83.3696,83.5426,17110.0
2020-07-23 14:45:00,96.62,96.74,96.57,96.72,12417.0,83.5426,83.6463,83.4993,83.629,12417.0
2020-07-23 14:50:00,96.72,96.77,96.7,96.74,10308.0,83.629,83.6723,83.6117,83.6463,10308.0
2020-07-23 14:55:00,96.71,96.71,96.57,96.63,12022.0,83.6204,83.6204,83.4993,83.5512,12022.0
2020-07-23 15:00:00,96.64,96.8,96.64,96.79,12825.0,83.5599,83.6982,83.5599,83.6896,12825.0
2020-07-23 15:05:00,96.8,96.84,96.58,96.65,13623.0,83.6982,83.7328,83.508,83.5685,13623.0
2020-07-23 15:10:00,96.65,96.83,96.63,96.78,11931.0,83.5685,83.7241,83.5512,83.6809,11931.0
2020-07-23 15:15:00,96.74,96.84,96.7,96.78,17710.0,83.6463,83.7328,83.6117,83.6809,17710.0
2020-07-23 15:20:00,96.79,96.86,96.66,96.66,24801.0,83.6896,83.7501,83.5772,83.5772,24801.0
2020-07-23 15:25:00,96.64,96.75,96.6,96.66,36925.0,83.5599,83.655,83.5253,83.5772,36925.0
2020-07-23 15:30:00,96.64,96.73,96.43,96.7,42330.0,83.5599,83.6377,83.3783,83.6117,42330.0
2020-07-23 15:35:00,96.7,96.74,96.49,96.54,55820.0,83.6117,83.6463,83.4302,83.4734,55820.0
2020-07-23 15:40:00,96.51,96.56,96.45,96.46,45621.0,83.4475,83.4907,83.3956,83.4042,45621.0
2020-07-23 15:45:00,96.46,96.5,96.3,96.4,58188.0,83.4042,83.4388,83.2659,83.3523,58188.0
2020-07-23 15:50:00,96.4,96.43,96.18,96.43,73285.0,83.3523,83.3783,83.1621,83.3783,73285.0
2020-07-23 15:55:00,96.43,96.64,96.41,96.55,219161.0,83.3783,83.5599,83.361,83.482,219161.0
2020-07-24 09:30:00,96.43,96.77,95.9,96.2,150439.0,83.3783,83.6723,82.92,83.1794,150439.0
2020-07-24 09:35:00,96.15,96.2,95.8,95.93,49484.0,83.1362,83.1794,82.8336,82.946,49484.0
2020-07-24 09:40:00,95.95,96.21,95.86,95.93,33612.0,82.9633,83.1881,82.8854,82.946,33612.0
2020-07-24 09:45:00,95.92,96.83,95.9,96.72,66668.0,82.9373,83.7241,82.92,83.629,66668.0
2020-07-24 09:50:00,96.7,96.84,96.17,96.39,105251.0,83.6117,83.7328,83.1535,83.3437,105251.0
2020-07-24 09:55:00,96.44,96.83,96.41,96.65,37163.0,83.3869,83.7241,83.361,83.5685,37163.0
2020-07-24 10:00:00,96.62,96.66,96.47,96.65,37913.0,83.5426,83.5772,83.4129,83.5685,37913.0
2020-07-24 10:05:00,96.72,96.83,96.66,96.77,33220.0,83.629,83.7241,83.5772,83.6723,33220.0
2020-07-24 10:10:00,96.74,96.88,96.71,96.78,15289.0,83.6463,83.7674,83.6204,83.6809,15289.0
2020-07-24 10:15:00,96.78,96.82,96.58,96.63,12033.0,83.6809,83.7155,83.508,83.5512,12033.0
2020-07-24 10:20:00,96.63,96.83,96.55,96.63,53555.0,83.5512,83.7241,83.482,83.5512,53555.0
2020-07-24 10:25:00,96.63,96.65,96.33,96.42,88134.0,83.5512,83.5685,83.2918,83.3696,88134.0
2020-07-24 10:30:00,96.39,96.47,96.23,96.3,13440.0,83.3437,83.4129,83.2054,83.2659,13440.0
2020-07-24 10:35:00,96.28,96.46,96.21,96.29,20406.0,83.2486,83.4042,83.1881,83.2572,20406.0
2020-07-24 10:40:00,96.32,96.42,96.26,96.32,11666.0,83.2832,83.3696,83.2313,83.2832,11666.0
2020-07-24 10:45:00,96.34,96.37,96.21,96.23,25745.0,83.3005,83.3264,83.1881,83.2054,25745.0
2020-07-24 10:50:00,96.23,96.44,96.19,96.44,32881.0,83.2054,83.3869,83.1708,83.3869,32881.0
2020-07-24 10:55:00,96.45,96.5,96.17,96.49,21997.0,83.3956,83.4388,83.1535,83.4302,21997.0
2020-07-24 11:00:00,96.51,96.58,96.32,96.39,40740.0,83.4475,83.508,83.2832,83.3437,40740.0
2020-07-24 11:05:00,96.37,96.4,96.32,96.36,12092.0,83.3264,83.3523,83.2832,83.3178,12092.0
2020-07-24 11:10:00,96.35,96.45,96.31,96.31,10210.0,83.3091,83.3956,83.2745,83.2745,10210.0
2020-07-24 11:15:00,96.34,96.38,96.27,96.3,10892.0,83.3005,83.3351,83.2399,83.2659,10892.0
2020-07-24 11:20:00,96.3,96.4,96.04,96.12,28752.0,83.2659,83.3523,83.0411,83.1102,28752.0
2020-07-24 11:25:00,96.12,96.34,96.11,96.32,44501.0,83.1102,83.3005,83.1016,83.2832,44501.0
2020-07-24 11:30:00,96.35,96.47,96.24,96.33,47804.0,83.3091,83.4129,83.214,83.2918,47804.0
2020-07-24 11:35:00,96.35,96.65,96.3,96.64,19646.0,83.3091,83.5685,83.2659,83.5599,19646.0
2020-07-24 11:40:00,96.64,96.78,96.63,96.77,38317.0,83.5599,83.6809,83.5512,83.6723,38317.0
2020-07-24 11:45:00,96.75,96.78,96.61,96.61,33523.0,83.655,83.6809,83.5339,83.5339,33523.0
2020-07-24 11:50:00,96.65,96.79,96.65,96.7,19217.0,83.5685,83.6896,83.5685,83.6117,19217.0
2020-07-24 11:55:00,96.69,96.79,96.59,96.75,17425.0,83.6031,83.6896,83.5166,83.655,17425.0
2020-07-24 12:00:00,96.74,96.78,96.52,96.56,31762.0,83.6463,83.6809,83.4561,83.4907,31762.0
2020-07-24 12:05:00,96.58,96.64,96.52,96.57,14076.0,83.508,83.5599,83.4561,83.4993,14076.0
2020-07-24 12:10:00,96.57,96.68,96.56,96.68,15621.0,83.4993,83.5944,83.4907,83.5944,15621.0
2020-07-24 12:15:00,96.68,96.69,96.52,96.53,20509.0,83.5944,83.6031,83.4561,83.4647,20509.0
2020-07-24 12:20:00,96.54,96.61,96.52,96.58,12677.0,83.4734,83.5339,83.4561,83.508,12677.0
2020-07-24 12:25:00,96.6,96.66,96.58,96.63,18380.0,83.5253,83.5772,83.508,83.5512,18380.0
2020-07-24 12:30:00,96.64,96.66,96.55,96.56,14855.0,83.5599,83.5772,83.482,83.4907,14855.0
2020-07-24 12:35:00,96.56,96.62,96.37,96.4,13360.0,83.4907,83.5426,83.3264,83.3523,13360.0
2020-07-24 12:40:00,96.4,96.46,96.37,96.43,17336.0,83.3523,83.4042,83.3264,83.3783,17336.0
2020-07-24 12:45:00,96.43,96.45,96.37,96.4,18340.0,83.3783,83.3956,83.3264,83.3523,18340.0
2020-07-24 12:50:00,96.39,96.41,96.18,96.26,33126.0,83.3437,83.361,83.1621,83.2313,33126.0
2020-07-24 12:55:00,96.25,96.26,96.15,96.19,21597.0,83.2226,83.2313,83.1362,83.1708,21597.0
2020-07-24 13:00:00,96.15,96.22,96.11,96.13,15842.0,83.1362,83.1967,83.1016,83.1189,15842.0
2020-07-24 13:05:00,96.11,96.11,95.93,95.94,24926.0,83.1016,83.1016,82.946,82.9546,24926.0
2020-07-24 13:10:00,95.95,96.03,95.88,95.92,14685.0,82.9633,83.0324,82.9027,82.9373,14685.0
2020-07-24 13:15:00,95.92,96.08,95.92,96.05,13406.0,82.9373,83.0757,82.9373,83.0497,13406.0
2020-07-24 13:20:00,96.07,96.08,95.98,96.0,27889.0,83.067,83.0757,82.9892,83.0065,27889.0
2020-07-24 13:25:00,96.0,96.16,96.0,96.16,15645.0,83.0065,83.1448,83.0065,83.1448,15645.0
2020-07-24 13:30:00,96.16,96.18,96.06,96.06,8976.0,83.1448,83.1621,83.0584,83.0584,8976.0
2020-07-24 13:35:00,96.06,96.06,95.89,95.94,13054.0,83.0584,83.0584,82.9114,82.9546,13054.0
2020-07-24 13:40:00,95.95,95.97,95.86,95.97,12140.0,82.9633,82.9805,82.8854,82.9805,12140.0
2020-07-24 13:45:00,95.98,96.05,95.98,96.02,8008.0,82.9892,83.0497,82.9892,83.0238,8008.0
2020-07-24 13:50:00,96.02,96.05,95.99,96.0,24231.0,83.0238,83.0497,82.9978,83.0065,24231.0
2020-07-24 13:55:00,96.01,96.08,95.97,96.07,14392.0,83.0151,83.0757,82.9805,83.067,14392.0
2020-07-24 14:00:00,96.09,96.15,96.03,96.1,12255.0,83.0843,83.1362,83.0324,83.0929,12255.0
2020-07-24 14:05:00,96.12,96.23,96.12,96.16,17221.0,83.1102,83.2054,83.1102,83.1448,17221.0
2020-07-24 14:10:00,96.15,96.22,96.12,96.22,33074.0,83.1362,83.1967,83.1102,83.1967,33074.0
2020-07-24 14:15:00,96.25,96.27,96.17,96.21,17075.0,83.2226,83.2399,83.1535,83.1881,17075.0
2020-07-24 14:20:00,96.21,96.27,96.13,96.27,26484.0,83.1881,83.2399,83.1189,83.2399,26484.0
2020-07-24 14:25:00,96.31,96.46,96.28,96.46,14707.0,83.2745,83.4042,83.2486,83.4042,14707.0
2020-07-24 14:30:00,96.45,96.46,96.33,96.39,17554.0,83.3956,83.4042,83.2918,83.3437,17554.0
2020-07-24 14:35:00,96.39,96.49,96.32,96.49,22944.0,83.3437,83.4302,83.2832,83.4302,22944.0
2020-07-24 14:40:00,96.47,96.57,96.47,96.5,10376.0,83.4129,83.4993,83.4129,83.4388,10376.0
2020-07-24 14:45:00,96.5,96.6,96.5,96.5,12855.0,83.4388,83.5253,83.4388,83.4388,12855.0
2020-07-24 14:50:00,96.5,96.55,96.43,96.44,12589.0,83.4388,83.482,83.3783,83.3869,12589.0
2020-07-24 14:55:00,96.47,96.49,96.38,96.49,12081.0,83.4129,83.4302,83.3351,83.4302,12081.0
2020-07-24 15:00:00,96.44,96.58,96.42,96.55,13818.0,83.3869,83.508,83.3696,83.482,13818.0
2020-07-24 15:05:00,96.54,96.6,96.43,96.48,47304.0,83.4734,83.5253,83.3783,83.4215,47304.0
2020-07-24 15:10:00,96.49,96.5,96.39,96.45,34705.0,83.4302,83.4388,83.3437,83.3956,34705.0
2020-07-24 15:15:00,96.45,96.47,96.25,96.27,34783.0,83.3956,83.4129,83.2226,83.2399,34783.0
2020-07-24 15:20:00,96.27,96.34,96.22,96.25,62594.0,83.2399,83.3005,83.1967,83.2226,62594.0
2020-07-24 15:25:00,96.23,96.27,96.12,96.18,73640.0,83.2054,83.2399,83.1102,83.1621,73640.0
2020-07-24 15:30:00,96.16,96.2,96.01,96.08,43124.0,83.1448,83.1794,83.0151,83.0757,43124.0
2020-07-24 15:35:00,96.08,96.43,96.07,96.39,79118.0,83.0757,83.3783,83.067,83.3437,79118.0
2020-07-24 15:40:00,96.4,96.44,96.29,96.3,102146.0,83.3523,83.3869,83.2572,83.2659,102146.0
2020-07-24 15:45:00,96.31,96.33,96.14,96.22,94254.0,83.2745,83.2918,83.1275,83.1967,94254.0
2020-07-24 15:50:00,96.2,96.45,96.19,96.38,132968.0,83.1794,83.3956,83.1708,83.3351,132968.0
2020-07-24 15:55:00,96.4,96.44,96.2,96.37,205352.0,83.3523,83.3869,83.1794,83.3264,205352.0
2020-07-27 09:30:00,96.31,96.4,95.67,95.77,145546.0,83.2745,83.3523,82.7211,82.8076,145546.0
2020-07-27 09:35:00,95.76,96.07,95.74,95.75,38381.0,82.799,83.067,82.7817,82.7903,38381.0
2020-07-27 09:40:00,95.83,96.05,95.79,96.01,30373.0,82.8595,83.0497,82.8249,83.0151,30373.0
2020-07-27 09:45:00,95.98,96.29,95.97,96.21,24175.0,82.9892,83.2572,82.9805,83.1881,24175.0
2020-07-27 09:50:00,96.2,96.48,96.12,96.47,20169.0,83.1794,83.4215,83.1102,83.4129,20169.0
2020-07-27 09:55:00,96.46,96.63,96.43,96.6,25266.0,83.4042,83.5512,83.3783,83.5253,25266.0
2020-07-27 10:00:00,96.59,96.59,96.08,96.08,44311.0,83.5166,83.5166,83.0757,83.0757,44311.0
2020-07-27 10:05:00,96.09,96.41,96.08,96.38,36488.0,83.0843,83.361,83.0757,83.3351,36488.0
2020-07-27 10:10:00,96.44,96.67,96.35,96.67,42427.0,83.3869,83.5858,83.3091,83.5858,42427.0
2020-07-27 10:15:00,96.68,96.75,96.64,96.71,25122.0,83.5944,83.655,83.5599,83.6204,25122.0
2020-07-27 10:20:00,96.7,96.76,96.63,96.72,20837.0,83.6117,83.6636,83.5512,83.629,20837.0
2020-07-27 10:25:00,96.72,96.83,96.69,96.72,17192.0,83.629,83.7241,83.6031,83.629,17192.0
2020-07-27 10:30:00,96.71,96.78,96.67,96.75,33007.0,83.6204,83.6809,83.5858,83.655,33007.0
2020-07-27 10:35:00,96.75,96.95,96.73,96.92,24129.0,83.655,83.8279,83.6377,83.802,24129.0
2020-07-27 10:40:00,96.92,96.94,96.75,96.87,29176.0,83.802,83.8193,83.655,83.7587,29176.0
2020-07-27 10:45:00,96.87,96.91,96.78,96.87,29151.0,83.7587,83.7933,83.6809,83.7587,29151.0
2020-07-27 10:50:00,96.86,96.97,96.81,96.92,27613.0,83.7501,83.8452,83.7069,83.802,27613.0
2020-07-27 10:55:00,96.91,96.93,96.78,96.79,35671.0,83.7933,83.8106,83.6809,83.6896,35671.0
2020-07-27 11:00:00,96.79,96.97,96.77,96.97,37457.0,83.6896,83.8452,83.6723,83.8452,37457.0
2020-07-27 11:05:00,96.97,97.09,96.95,97.09,29277.0,83.8452,83.949,83.8279,83.949,29277.0
2020-07-27 11:10:00,97.08,97.14,97.02,97.13,21104.0,83.9403,83.9922,83.8884,83.9835,21104.0
2020-07-27 11:15:00,97.12,97.15,97.0,97.14,18488.0,83.9749,84.0008,83.8711,83.9922,18488.0
2020-07-27 11:20:00,97.15,97.18,97.08,97.16,20194.0,84.0008,84.0268,83.9403,84.0095,20194.0
2020-07-27 11:25:00,97.15,97.25,97.08,97.18,40129.0,84.0008,84.0873,83.9403,84.0268,40129.0
2020-07-27 11:30:00,97.19,97.21,96.85,96.85,41074.0,84.0354,84.0527,83.7414,83.7414,41074.0
2020-07-27 11:35:00,96.83,96.88,96.7,96.86,46939.0,83.7241,83.7674,83.6117,83.7501,46939.0
2020-07-27 11:40:00,96.87,97.08,96.75,96.8,38835.0,83.7587,83.9403,83.655,83.6982,38835.0
2020-07-27 11:45:00,96.79,96.79,96.64,96.67,20514.0,83.6896,83.6896,83.5599,83.5858,20514.0
2020-07-27 11:50:00,96.68,96.73,96.57,96.6,34692.0,83.5944,83.6377,83.4993,83.5253,34692.0
2020-07-27 11:55:00,96.6,96.69,96.51,96.61,25053.0,83.5253,83.6031,83.4475,83.5339,25053.0
2020-07-27 12:00:00,96.58,96.64,96.39,96.39,20606.0,83.508,83.5599,83.3437,83.3437,20606.0
2020-07-27 12:05:00,96.39,96.53,96.38,96.5,18722.0,83.3437,83.4647,83.3351,83.4388,18722.0
2020-07-27 12:10:00,96.51,96.53,96.39,96.47,19862.0,83.4475,83.4647,83.3437,83.4129,19862.0
2020-07-27 12:15:00,96.44,96.46,96.34,96.34,18113.0,83.3869,83.4042,83.3005,83.3005,18113.0
2020-07-27 12:20:00,96.35,96.44,96.34,96.41,21762.0,83.3091,83.3869,83.3005,83.361,21762.0
2020-07-27 12:25:00,96.4,96.56,96.39,96.54,28762.0,83.3523,83.4907,83.3437,83.4734,28762.0
2020-07-27 12:30:00,96.57,96.76,96.57,96.62,32293.0,83.4993,83.6636,83.4993,83.5426,32293.0
2020-07-27 12:35:00,96.61,96.7,96.59,96.67,20772.0,83.5339,83.6117,83.5166,83.5858,20772.0
2020-07-27 12:40:00,96.67,96.74,96.63,96.73,17095.0,83.5858,83.6463,83.5512,83.6377,17095.0
2020-07-27 12:45:00,96.72,96.77,96.71,96.76,14258.0,83.629,83.6723,83.6204,83.6636,14258.0
2020-07-27 12:50:00,96.79,96.8,96.74,96.77,10907.0,83.6896,83.6982,83.6463,83.6723,10907.0
2020-07-27 12:55:00,96.77,96.8,96.72,96.73,15609.0,83.6723,83.6982,83.629,83.6377,15609.0
2020-07-27 13:00:00,96.75,96.79,96.7,96.79,9794.0,83.655,83.6896,83.6117,83.6896,9794.0
2020-07-27 13:05:00,96.79,96.8,96.75,96.77,10618.0,83.6896,83.6982,83.655,83.6723,10618.0
2020-07-27 13:10:00,96.77,96.88,96.76,96.84,15322.0,83.6723,83.7674,83.6636,83.7328,15322.0
2020-07-27 13:15:00,96.83,96.89,96.82,96.89,9129.0,83.7241,83.776,83.7155,83.776,9129.0
2020-07-27 13:20:00,96.88,96.97,96.87,96.93,11791.0,83.7674,83.8452,83.7587,83.8106,11791.0
2020-07-27 13:25:00,96.94,96.97,96.88,96.95,9162.0,83.8193,83.8452,83.7674,83.8279,9162.0
2020-07-27 13:30:00,96.94,96.97,96.9,96.91,7132.0,83.8193,83.8452,83.7847,83.7933,7132.0
2020-07-27 13:35:00,96.92,96.92,96.88,96.91,5543.0,83.802,83.802,83.7674,83.7933,5543.0
2020-07-27 13:40:00,96.91,96.91,96.78,96.85,12837.0,83.7933,83.7933,83.6809,83.7414,12837.0
2020-07-27 13:45:00,96.85,96.89,96.7,96.76,36708.0,83.7414,83.776,83.6117,83.6636,36708.0
2020-07-27 13:50:00,96.76,96.88,96.76,96.84,14187.0,83.6636,83.7674,83.6636,83.7328,14187.0
2020-07-27 13:55:00,96.84,96.87,96.72,96.73,10683.0,83.7328,83.7587,83.629,83.6377,10683.0
2020-07-27 14:00:00,96.7,96.7,96.6,96.62,23078.0,83.6117,83.6117,83.5253,83.5426,23078.0
2020-07-27 14:05:00,96.64,96.65,96.55,96.58,11821.0,83.5599,83.5685,83.482,83.508,11821.0
2020-07-27 14:10:00,96.57,96.61,96.5,96.53,16490.0,83.4993,83.5339,83.4388,83.4647,16490.0
2020-07-27 14:15:00,96.52,96.57,96.49,96.56,12910.0,83.4561,83.4993,83.4302,83.4907,12910.0
2020-07-27 14:20:00,96.57,96.63,96.54,96.58,35798.0,83.4993,83.5512,83.4734,83.508,35798.0
2020-07-27 14:25:00,96.58,96.59,96.52,96.53,13524.0,83.508,83.5166,83.4561,83.4647,13524.0
2020-07-27 14:30:00,96.53,96.6,96.52,96.55,13711.0,83.4647,83.5253,83.4561,83.482,13711.0
2020-07-27 14:35:00,96.54,96.61,96.52,96.59,11080.0,83.4734,83.5339,83.4561,83.5166,11080.0
2020-07-27 14:40:00,96.6,96.69,96.58,96.67,17816.0,83.5253,83.6031,83.508,83.5858,17816.0
2020-07-27 14:45:00,96.63,96.64,96.48,96.5,17552.0,83.5512,83.5599,83.4215,83.4388,17552.0
2020-07-27 14:50:00,96.48,96.57,96.48,96.53,9516.0,83.4215,83.4993,83.4215,83.4647,9516.0
2020-07-27 14:55:00,96.54,96.54,96.39,96.48,17431.0,83.4734,83.4734,83.3437,83.4215,17431.0
2020-07-27 15:00:00,96.47,96.57,96.47,96.52,26609.0,83.4129,83.4993,83.4129,83.4561,26609.0
2020-07-27 15:05:00,96.52,96.64,96.52,96.64,12222.0,83.4561,83.5599,83.4561,83.5599,12222.0
2020-07-27 15:10:00,96.63,96.64,96.55,96.56,21886.0,83.5512,83.5599,83.482,83.4907,21886.0
2020-07-27 15:15:00,96.57,96.66,96.54,96.56,24111.0,83.4993,83.5772,83.4734,83.4907,24111.0
2020-07-27 15:20:00,96.56,96.65,96.55,96.64,13335.0,83.4907,83.5685,83.482,83.5599,13335.0
2020-07-27 15:25:00,96.64,96.74,96.63,96.64,25929.0,83.5599,83.6463,83.5512,83.5599,25929.0
2020-07-27 15:30:00,96.64,96.7,96.58,96.58,27910.0,83.5599,83.6117,83.508,83.508,27910.0
2020-07-27 15:35:00,96.57,96.57,96.48,96.5,35234.0,83.4993,83.4993,83.4215,83.4388,35234.0
2020-07-27 15:40:00,96.51,96.73,96.5,96.7,34908.0,83.4475,83.6377,83.4388,83.6117,34908.0
2020-07-27 15:45:00,96.7,96.72,96.53,96.56,47419.0,83.6117,83.629,83.4647,83.4907,47419.0
2020-07-27 15:50:00,96.54,96.54,96.36,96.42,134890.0,83.4734,83.4734,83.3178,83.3696,134890.0
2020-07-27 15:55:00,96.41,96.49,96.25,96.43,234518.0,83.361,83.4302,83.2226,83.3783,234518.0
2020-07-28 09:30:00,96.17,96.55,96.17,96.37,78781.0,83.1535,83.482,83.1535,83.3264,78781.0
2020-07-28 09:35:00,96.42,96.56,96.23,96.33,31378.0,83.3696,83.4907,83.2054,83.2918,31378.0
2020-07-28 09:40:00,96.35,96.35,96.11,96.15,24811.0,83.3091,83.3091,83.1016,83.1362,24811.0
2020-07-28 09:45:00,96.13,96.21,95.82,95.82,30911.0,83.1189,83.1881,82.8508,82.8508,30911.0
2020-07-28 09:50:00,95.81,95.94,95.79,95.86,33676.0,82.8422,82.9546,82.8249,82.8854,33676.0
2020-07-28 09:55:00,95.84,95.94,95.78,95.87,24647.0,82.8681,82.9546,82.8163,82.8941,24647.0
2020-07-28 10:00:00,95.87,96.0,95.82,95.97,25281.0,82.8941,83.0065,82.8508,82.9805,25281.0
2020-07-28 10:05:00,95.97,96.14,95.95,96.04,52222.0,82.9805,83.1275,82.9633,83.0411,52222.0
2020-07-28 10:10:00,96.01,96.07,95.93,96.06,24660.0,83.0151,83.067,82.946,83.0584,24660.0
2020-07-28 10:15:00,96.07,96.17,96.04,96.12,49690.0,83.067,83.1535,83.0411,83.1102,49690.0
2020-07-28 10:20:00,96.13,96.18,95.98,96.07,30087.0,83.1189,83.1621,82.9892,83.067,30087.0
2020-07-28 10:25:00,96.05,96.1,95.99,96.03,32398.0,83.0497,83.0929,82.9978,83.0324,32398.0
2020-07-28 10:30:00,96.05,96.09,95.88,95.97,31306.0,83.0497,83.0843,82.9027,82.9805,31306.0
2020-07-28 10:35:00,96.0,96.23,95.97,96.19,67454.0,83.0065,83.2054,82.9805,83.1708,67454.0
2020-07-28 10:40:00,96.2,96.26,96.15,96.21,38549.0,83.1794,83.2313,83.1362,83.1881,38549.0
2020-07-28 10:45:00,96.22,96.31,96.19,96.24,22913.0,83.1967,83.2745,83.1708,83.214,22913.0
2020-07-28 10:50:00,96.28,96.29,96.18,96.2,18512.0,83.2486,83.2572,83.1621,83.1794,18512.0
2020-07-28 10:55:00,96.22,96.32,96.22,96.28,25172.0,83.1967,83.2832,83.1967,83.2486,25172.0
2020-07-28 11:00:00,96.28,96.28,96.02,96.03,20020.0,83.2486,83.2486,83.0238,83.0324,20020.0
2020-07-28 11:05:00,96.02,96.02,95.94,95.98,24486.0,83.0238,83.0238,82.9546,82.9892,24486.0
2020-07-28 11:10:00,95.98,96.15,95.97,96.1,26962.0,82.9892,83.1362,82.9805,83.0929,26962.0
2020-07-28 11:15:00,96.1,96.16,96.04,96.1,17444.0,83.0929,83.1448,83.0411,83.0929,17444.0
2020-07-28 11:20:00,96.12,96.15,96.08,96.09,16189.0,83.1102,83.1362,83.0757,83.0843,16189.0
2020-07-28 11:25:00,96.09,96.26,96.07,96.24,36210.0,83.0843,83.2313,83.067,83.214,36210.0
2020-07-28 11:30:00,96.24,96.3,96.19,96.29,53803.0,83.214,83.2659,83.1708,83.2572,53803.0
2020-07-28 11:35:00,96.28,96.5,96.24,96.44,19174.0,83.2486,83.4388,83.214,83.3869,19174.0
2020-07-28 11:40:00,96.44,96.48,96.4,96.47,11855.0,83.3869,83.4215,83.3523,83.4129,11855.0
2020-07-28 11:45:00,96.49,96.68,96.45,96.65,14457.0,83.4302,83.5944,83.3956,83.5685,14457.0
2020-07-28 11:50:00,96.66,96.68,96.56,96.59,17892.0,83.5772,83.5944,83.4907,83.5166,17892.0
2020-07-28 11:55:00,96.6,96.69,96.54,96.62,73769.0,83.5253,83.6031,83.4734,83.5426,73769.0
2020-07-28 12:00:00,96.61,96.62,96.47,96.47,29237.0,83.5339,83.5426,83.4129,83.4129,29237.0
2020-07-28 12:05:00,96.47,96.6,96.46,96.56,17731.0,83.4129,83.5253,83.4042,83.4907,17731.0
2020-07-28 12:10:00,96.55,96.59,96.4,96.44,13506.0,83.482,83.5166,83.3523,83.3869,13506.0
2020-07-28 12:15:00,96.43,96.52,96.3,96.35,17044.0,83.3783,83.4561,83.2659,83.3091,17044.0
2020-07-28 12:20:00,96.34,96.42,96.3,96.38,12136.0,83.3005,83.3696,83.2659,83.3351,12136.0
2020-07-28 12:25:00,96.37,96.4,96.36,96.38,10582.0,83.3264,83.3523,83.3178,83.3351,10582.0
2020-07-28 12:30:00,96.37,96.43,96.36,96.41,33297.0,83.3264,83.3783,83.3178,83.361,33297.0
2020-07-28 12:35:00,96.4,96.42,96.34,96.42,18378.0,83.3523,83.3696,83.3005,83.3696,18378.0
2020-07-28 12:40:00,96.39,96.41,96.32,96.33,12932.0,83.3437,83.361,83.2832,83.2918,12932.0
2020-07-28 12:45:00,96.34,96.4,96.32,96.36,26139.0,83.3005,83.3523,83.2832,83.3178,26139.0
2020-07-28 12:50:00,96.36,96.37,96.29,96.31,17187.0,83.3178,83.3264,83.2572,83.2745,17187.0
2020-07-28 12:55:00,96.32,96.34,96.26,96.29,27795.0,83.2832,83.3005,83.2313,83.2572,27795.0
2020-07-28 13:00:00,96.28,96.3,96.19,96.2,14713.0,83.2486,83.2659,83.1708,83.1794,14713.0
2020-07-28 13:05:00,96.2,96.32,96.19,96.32,16907.0,83.1794,83.2832,83.1708,83.2832,16907.0
2020-07-28 13:10:00,96.3,96.31,96.26,96.29,21412.0,83.2659,83.2745,83.2313,83.2572,21412.0
2020-07-28 13:15:00,96.28,96.44,96.26,96.43,12602.0,83.2486,83.3869,83.2313,83.3783,12602.0
2020-07-28 13:20:00,96.43,96.44,96.34,96.36,27407.0,83.3783,83.3869,83.3005,83.3178,27407.0
2020-07-28 13:25:00,96.36,96.38,96.29,96.32,36232.0,83.3178,83.3351,83.2572,83.2832,36232.0
2020-07-28 13:30:00,96.31,96.41,96.31,96.41,261855.0,83.2745,83.361,83.2745,83.361,261855.0
2020-07-28 13:35:00,96.4,96.46,96.39,96.44,17517.0,83.3523,83.4042,83.3437,83.3869,17517.0
2020-07-28 13:40:00,96.44,96.44,96.36,96.39,10026.0,83.3869,83.3869,83.3178,83.3437,10026.0
2020-07-28 13:45:00,96.4,96.44,96.39,96.39,13071.0,83.3523,83.3869,83.3437,83.3437,13071.0
2020-07-28 13:50:00,96.4,96.43,96.35,96.43,18152.0,83.3523,83.3783,83.3091,83.3783,18152.0
2020-07-28 13:55:00,96.42,96.47,96.39,96.44,31176.0,83.3696,83.4129,83.3437,83.3869,31176.0
2020-07-28 14:00:00,96.44,96.55,96.42,96.53,21329.0,83.3869,83.482,83.3696,83.4647,21329.0
2020-07-28 14:05:00,96.52,96.54,96.46,96.54,20730.0,83.4561,83.4734,83.4042,83.4734,20730.0
2020-07-28 14:10:00,96.53,96.61,96.52,96.54,31657.0,83.4647,83.5339,83.4561,83.4734,31657.0
2020-07-28 14:15:00,96.54,96.61,96.54,96.59,25895.0,83.4734,83.5339,83.4734,83.5166,25895.0
2020-07-28 14:20:00,96.58,96.67,96.55,96.67,40648.0,83.508,83.5858,83.482,83.5858,40648.0
2020-07-28 14:25:00,96.67,96.86,96.65,96.8,43008.0,83.5858,83.7501,83.5685,83.6982,43008.0
2020-07-28 14:30:00,96.81,97.02,96.8,97.02,168872.0,83.7069,83.8884,83.6982,83.8884,168872.0
2020-07-28 14:35:00,97.01,97.21,97.0,97.21,42812.0,83.8798,84.0527,83.8711,84.0527,42812.0
2020-07-28 14:40:00,97.19,97.19,97.04,97.08,31840.0,84.0354,84.0354,83.9057,83.9403,31840.0
2020-07-28 14:45:00,97.1,97.16,97.04,97.04,24961.0,83.9576,84.0095,83.9057,83.9057,24961.0
2020-07-28 14:50:00,97.02,97.07,96.95,97.04,34782.0,83.8884,83.9317,83.8279,83.9057,34782.0
2020-07-28 14:55:00,97.04,97.05,96.89,96.91,43716.0,83.9057,83.9144,83.776,83.7933,43716.0
2020-07-28 15:00:00,96.92,96.94,96.8,96.81,27227.0,83.802,83.8193,83.6982,83.7069,27227.0
2020-07-28 15:05:00,96.81,96.9,96.8,96.86,26352.0,83.7069,83.7847,83.6982,83.7501,26352.0
2020-07-28 15:10:00,96.85,96.93,96.82,96.84,36693.0,83.7414,83.8106,83.7155,83.7328,36693.0
2020-07-28 15:15:00,96.84,96.89,96.79,96.89,35862.0,83.7328,83.776,83.6896,83.776,35862.0
2020-07-28 15:20:00,96.87,96.9,96.71,96.74,35856.0,83.7587,83.7847,83.6204,83.6463,35856.0
2020-07-28 15:25:00,96.75,96.78,96.64,96.65,43134.0,83.655,83.6809,83.5599,83.5685,43134.0
2020-07-28 15:30:00,96.65,96.81,96.63,96.63,41353.0,83.5685,83.7069,83.5512,83.5512,41353.0
2020-07-28 15:35:00,96.64,96.7,96.55,96.56,53502.0,83.5599,83.6117,83.482,83.4907,53502.0
2020-07-28 15:40:00,96.56,96.58,96.42,96.46,59728.0,83.4907,83.508,83.3696,83.4042,59728.0
2020-07-28 15:45:00,96.45,96.55,96.33,96.33,61230.0,83.3956,83.482,83.2918,83.2918,61230.0
2020-07-28 15:50:00,96.33,96.39,96.24,96.37,88885.0,83.2918,83.3437,83.214,83.3264,88885.0
2020-07-28 15:55:00,96.35,96.48,96.26,96.35,219410.0,83.3091,83.4215,83.2313,83.3091,219410.0
2020-07-29 09:30:00,96.7,97.52,96.45,97.43,219821.0,83.6117,84.3208,83.3956,84.2429,219821.0
2020-07-29 09:35:00,97.44,98.2,97.27,98.2,214331.0,84.2516,84.9087,84.1046,84.9087,214331.0
2020-07-29 09:40:00,98.18,99.0,98.11,98.84,351608.0,84.8914,85.6004,84.8309,85.4621,351608.0
2020-07-29 09:45:00,98.82,98.86,98.37,98.68,172706.0,85.4448,85.4794,85.0557,85.3237,172706.0
2020-07-29 09:50:00,98.69,98.82,98.51,98.64,97512.0,85.3324,85.4448,85.1768,85.2892,97512.0
2020-07-29 09:55:00,98.64,99.17,98.54,99.07,164999.0,85.2892,85.7474,85.2027,85.661,164999.0
2020-07-29 10:00:00,99.03,99.07,98.48,98.57,109909.0,85.6264,85.661,85.1508,85.2286,109909.0
2020-07-29 10:05:00,98.57,98.88,98.55,98.84,82997.0,85.2286,85.4967,85.2113,85.4621,82997.0
2020-07-29 10:10:00,98.84,98.88,98.74,98.86,78676.0,85.4621,85.4967,85.3756,85.4794,78676.0
2020-07-29 10:15:00,98.86,99.19,98.84,98.97,101109.0,85.4794,85.7647,85.4621,85.5745,101109.0
2020-07-29 10:20:00,98.98,99.0,98.71,98.71,52276.0,85.5831,85.6004,85.3497,85.3497,52276.0
2020-07-29 10:25:00,98.72,98.94,98.72,98.88,52105.0,85.3583,85.5486,85.3583,85.4967,52105.0
2020-07-29 10:30:00,98.87,98.91,98.71,98.9,47427.0,85.488,85.5226,85.3497,85.514,47427.0
2020-07-29 10:35:00,98.9,99.0,98.86,98.97,56050.0,85.514,85.6004,85.4794,85.5745,56050.0
2020-07-29 10:40:00,98.97,99.02,98.77,99.01,50481.0,85.5745,85.6177,85.4016,85.6091,50481.0
2020-07-29 10:45:00,99.0,99.02,98.85,98.96,29577.0,85.6004,85.6177,85.4707,85.5659,29577.0
2020-07-29 10:50:00,98.96,98.98,98.86,98.93,31474.0,85.5659,85.5831,85.4794,85.5399,31474.0
2020-07-29 10:55:00,98.92,99.07,98.92,99.03,88287.0,85.5313,85.661,85.5313,85.6264,88287.0
2020-07-29 11:00:00,99.02,99.06,98.92,99.05,43476.0,85.6177,85.6523,85.5313,85.6437,43476.0
2020-07-29 11:05:00,99.05,99.09,99.01,99.07,59884.0,85.6437,85.6783,85.6091,85.661,59884.0
2020-07-29 11:10:00,99.06,99.2,99.04,99.18,56817.0,85.6523,85.7734,85.635,85.7561,56817.0
2020-07-29 11:15:00,99.18,99.22,99.13,99.17,26370.0,85.7561,85.7907,85.7128,85.7474,26370.0
2020-07-29 11:20:00,99.18,99.18,99.02,99.06,35568.0,85.7561,85.7561,85.6177,85.6523,35568.0
2020-07-29 11:25:00,99.06,99.4,99.05,99.4,287789.0,85.6523,85.9463,85.6437,85.9463,287789.0
2020-07-29 11:30:00,99.37,99.37,99.23,99.31,35894.0,85.9204,85.9204,85.7993,85.8685,35894.0
2020-07-29 11:35:00,99.32,99.35,99.07,99.07,35585.0,85.8771,85.9031,85.661,85.661,35585.0
2020-07-29 11:40:00,99.06,99.22,99.04,99.15,33885.0,85.6523,85.7907,85.635,85.7301,33885.0
2020-07-29 11:45:00,99.14,99.17,99.04,99.04,23524.0,85.7215,85.7474,85.635,85.635,23524.0
2020-07-29 11:50:00,99.04,99.2,99.04,99.14,35525.0,85.635,85.7734,85.635,85.7215,35525.0
2020-07-29 11:55:00,99.15,99.19,99.0,99.09,47142.0,85.7301,85.7647,85.6004,85.6783,47142.0
2020-07-29 12:00:00,99.08,99.09,99.0,99.01,54489.0,85.6696,85.6783,85.6004,85.6091,54489.0
2020-07-29 12:05:00,99.0,99.14,98.95,98.99,348607.0,85.6004,85.7215,85.5572,85.5918,348607.0
2020-07-29 12:10:00,99.0,99.14,98.97,99.0,103707.0,85.6004,85.7215,85.5745,85.6004,103707.0
2020-07-29 12:15:00,98.99,98.99,98.84,98.91,33865.0,85.5918,85.5918,85.4621,85.5226,33865.0
2020-07-29 12:20:00,98.92,99.05,98.91,99.0,55783.0,85.5313,85.6437,85.5226,85.6004,55783.0
2020-07-29 12:25:00,99.0,99.0,98.87,98.9,19027.0,85.6004,85.6004,85.488,85.514,19027.0
2020-07-29 12:30:00,98.91,99.0,98.86,99.0,22312.0,85.5226,85.6004,85.4794,85.6004,22312.0
2020-07-29 12:35:00,99.01,99.09,98.97,99.01,33847.0,85.6091,85.6783,85.5745,85.6091,33847.0
2020-07-29 12:40:00,99.0,99.12,98.9,98.96,82378.0,85.6004,85.7042,85.514,85.5659,82378.0
2020-07-29 12:45:00,98.96,99.0,98.91,98.93,22033.0,85.5659,85.6004,85.5226,85.5399,22033.0
2020-07-29 12:50:00,98.93,98.93,98.81,98.85,16154.0,85.5399,85.5399,85.4362,85.4707,16154.0
2020-07-29 12:55:00,98.85,98.88,98.8,98.85,14185.0,85.4707,85.4967,85.4275,85.4707,14185.0
2020-07-29 13:00:00,98.86,98.9,98.8,98.85,21151.0,85.4794,85.514,85.4275,85.4707,21151.0
2020-07-29 13:05:00,98.85,98.88,98.8,98.85,22714.0,85.4707,85.4967,85.4275,85.4707,22714.0
2020-07-29 13:10:00,98.85,98.86,98.7,98.79,30868.0,85.4707,85.4794,85.341,85.4189,30868.0
2020-07-29 13:15:00,98.8,98.8,98.72,98.72,30458.0,85.4275,85.4275,85.3583,85.3583,30458.0
2020-07-29 13:20:00,98.71,98.78,98.71,98.74,20305.0,85.3497,85.4102,85.3497,85.3756,20305.0
2020-07-29 13:25:00,98.74,98.75,98.65,98.66,21103.0,85.3756,85.3843,85.2978,85.3065,21103.0
2020-07-29 13:30:00,98.66,98.72,98.61,98.7,23281.0,85.3065,85.3583,85.2632,85.341,23281.0
2020-07-29 13:35:00,98.7,98.72,98.6,98.61,38744.0,85.341,85.3583,85.2546,85.2632,38744.0
2020-07-29 13:40:00,98.61,98.66,98.6,98.61,24900.0,85.2632,85.3065,85.2546,85.2632,24900.0
2020-07-29 13:45:00,98.61,98.61,98.5,98.58,20210.0,85.2632,85.2632,85.1681,85.2373,20210.0
2020-07-29 13:50:00,98.58,98.58,98.48,98.49,17380.0,85.2373,85.2373,85.1508,85.1595,17380.0
2020-07-29 13:55:00,98.5,98.55,98.47,98.48,20918.0,85.1681,85.2113,85.1422,85.1508,20918.0
2020-07-29 14:00:00,98.5,98.68,98.39,98.52,29566.0,85.1681,85.3237,85.073,85.1854,29566.0
2020-07-29 14:05:00,98.51,98.71,98.49,98.71,37633.0,85.1768,85.3497,85.1595,85.3497,37633.0
2020-07-29 14:10:00,98.75,98.75,98.58,98.59,25885.0,85.3843,85.3843,85.2373,85.2459,25885.0
2020-07-29 14:15:00,98.6,98.7,98.58,98.63,25904.0,85.2546,85.341,85.2373,85.2805,25904.0
2020-07-29 14:20:00,98.66,98.92,98.63,98.86,32342.0,85.3065,85.5313,85.2805,85.4794,32342.0
2020-07-29 14:25:00,98.87,98.96,98.82,98.88,23223.0,85.488,85.5659,85.4448,85.4967,23223.0
2020-07-29 14:30:00,98.88,99.01,98.87,98.97,26942.0,85.4967,85.6091,85.488,85.5745,26942.0
2020-07-29 14:35:00,98.98,99.08,98.97,99.05,24033.0,85.5831,85.6696,85.5745,85.6437,24033.0
2020-07-29 14:40:00,99.08,99.22,99.04,99.17,40499.0,85.6696,85.7907,85.635,85.7474,40499.0
2020-07-29 14:45:00,99.17,99.21,99.13,99.2,24541.0,85.7474,85.782,85.7128,85.7734,24541.0
2020-07-29 14:50:00,99.19,99.21,99.03,99.08,40532.0,85.7647,85.782,85.6264,85.6696,40532.0
2020-07-29 14:55:00,99.08,99.12,98.98,99.05,77698.0,85.6696,85.7042,85.5831,85.6437,77698.0
2020-07-29 15:00:00,99.07,99.08,98.87,98.91,31275.0,85.661,85.6696,85.488,85.5226,31275.0
2020-07-29 15:05:00,98.92,99.07,98.88,99.03,50671.0,85.5313,85.661,85.4967,85.6264,50671.0
2020-07-29 15:10:00,99.05,99.12,98.98,99.0,52117.0,85.6437,85.7042,85.5831,85.6004,52117.0
2020-07-29 15:15:00,99.0,99.22,99.0,99.2,64715.0,85.6004,85.7907,85.6004,85.7734,64715.0
2020-07-29 15:20:00,99.2,99.32,99.2,99.24,34078.0,85.7734,85.8771,85.7734,85.808,34078.0
2020-07-29 15:25:00,99.25,99.26,99.1,99.21,42012.0,85.8166,85.8252,85.6869,85.782,42012.0
2020-07-29 15:30:00,99.2,99.23,99.11,99.14,122815.0,85.7734,85.7993,85.6955,85.7215,122815.0
2020-07-29 15:35:00,99.15,99.15,99.08,99.12,50618.0,85.7301,85.7301,85.6696,85.7042,50618.0
2020-07-29 15:40:00,99.12,99.15,98.89,98.89,71833.0,85.7042,85.7301,85.5053,85.5053,71833.0
2020-07-29 15:45:00,98.89,98.96,98.82,98.89,95595.0,85.5053,85.5659,85.4448,85.5053,95595.0
2020-07-29 15:50:00,98.88,98.88,98.66,98.79,199646.0,85.4967,85.4967,85.3065,85.4189,199646.0
2020-07-29 15:55:00,98.78,98.8,98.52,98.72,413186.0,85.4102,85.4275,85.1854,85.3583,413186.0
2020-07-30 09:30:00,97.21,97.51,96.97,97.17,101359.0,84.0527,84.3121,83.8452,84.0181,101359.0
2020-07-30 09:35:00,97.11,97.19,96.49,96.67,61049.0,83.9662,84.0354,83.4302,83.5858,61049.0
2020-07-30 09:40:00,96.64,96.79,96.44,96.7,35858.0,83.5599,83.6896,83.3869,83.6117,35858.0
2020-07-30 09:45:00,96.67,96.75,96.5,96.52,35337.0,83.5858,83.655,83.4388,83.4561,35337.0
2020-07-30 09:50:00,96.5,96.5,95.93,96.0,40216.0,83.4388,83.4388,82.946,83.0065,40216.0
2020-07-30 09:55:00,96.0,96.0,95.74,95.78,50750.0,83.0065,83.0065,82.7817,82.8163,50750.0
2020-07-30 10:00:00,95.79,95.81,95.41,95.52,60426.0,82.8249,82.8422,82.4963,82.5915,60426.0
2020-07-30 10:05:00,95.5,95.75,95.42,95.72,36339.0,82.5742,82.7903,82.505,82.7644,36339.0
2020-07-30 10:10:00,95.74,95.74,95.43,95.47,49271.0,82.7817,82.7817,82.5136,82.5482,49271.0
2020-07-30 10:15:00,95.45,95.8,95.38,95.77,64135.0,82.5309,82.8336,82.4704,82.8076,64135.0
2020-07-30 10:20:00,95.76,95.9,95.48,95.88,46314.0,82.799,82.92,82.5569,82.9027,46314.0
2020-07-30 10:25:00,95.89,96.04,95.84,95.99,33997.0,82.9114,83.0411,82.8681,82.9978,33997.0
2020-07-30 10:30:00,95.98,96.29,95.98,96.29,31804.0,82.9892,83.2572,82.9892,83.2572,31804.0
2020-07-30 10:35:00,96.29,96.34,96.12,96.22,65944.0,83.2572,83.3005,83.1102,83.1967,65944.0
2020-07-30 10:40:00,96.16,96.2,96.01,96.03,14162.0,83.1448,83.1794,83.0151,83.0324,14162.0
2020-07-30 10:45:00,96.03,96.03,95.77,95.79,30031.0,83.0324,83.0324,82.8076,82.8249,30031.0
2020-07-30 10:50:00,95.79,95.81,95.54,95.62,50149.0,82.8249,82.8422,82.6087,82.6779,50149.0
2020-07-30 10:55:00,95.63,95.86,95.6,95.83,50248.0,82.6866,82.8854,82.6606,82.8595,50248.0
2020-07-30 11:00:00,95.81,96.1,95.74,96.08,44555.0,82.8422,83.0929,82.7817,83.0757,44555.0
2020-07-30 11:05:00,96.07,96.11,95.98,96.0,36517.0,83.067,83.1016,82.9892,83.0065,36517.0
2020-07-30 11:10:00,96.01,96.15,95.9,95.94,26954.0,83.0151,83.1362,82.92,82.9546,26954.0
2020-07-30 11:15:00,95.93,96.05,95.82,96.03,18420.0,82.946,83.0497,82.8508,83.0324,18420.0
2020-07-30 11:20:00,96.03,96.12,95.97,96.03,30342.0,83.0324,83.1102,82.9805,83.0324,30342.0
2020-07-30 11:25:00,96.01,96.07,95.91,96.02,20888.0,83.0151,83.067,82.9287,83.0238,20888.0
2020-07-30 11:30:00,96.04,96.18,96.02,96.17,31096.0,83.0411,83.1621,83.0238,83.1535,31096.0
2020-07-30 11:35:00,96.16,96.29,96.13,96.26,45914.0,83.1448,83.2572,83.1189,83.2313,45914.0
2020-07-30 11:40:00,96.25,96.46,96.25,96.35,33743.0,83.2226,83.4042,83.2226,83.3091,33743.0
2020-07-30 11:45:00,96.36,96.37,96.13,96.17,23892.0,83.3178,83.3264,83.1189,83.1535,23892.0
2020-07-30 11:50:00,96.17,96.17,96.0,96.0,14484.0,83.1535,83.1535,83.0065,83.0065,14484.0
2020-07-30 11:55:00,96.0,96.03,95.94,96.0,29973.0,83.0065,83.0324,82.9546,83.0065,29973.0
2020-07-30 12:00:00,96.0,96.1,95.95,96.0,31037.0,83.0065,83.0929,82.9633,83.0065,31037.0
2020-07-30 12:05:00,96.02,96.03,95.88,95.89,37876.0,83.0238,83.0324,82.9027,82.9114,37876.0
2020-07-30 12:10:00,95.89,96.15,95.88,96.11,13933.0,82.9114,83.1362,82.9027,83.1016,13933.0
2020-07-30 12:15:00,96.15,96.45,96.15,96.32,68162.0,83.1362,83.3956,83.1362,83.2832,68162.0
2020-07-30 12:20:00,96.3,96.44,96.2,96.33,24934.0,83.2659,83.3869,83.1794,83.2918,24934.0
2020-07-30 12:25:00,96.33,96.33,96.17,96.24,10971.0,83.2918,83.2918,83.1535,83.214,10971.0
2020-07-30 12:30:00,96.23,96.31,96.22,96.28,6554.0,83.2054,83.2745,83.1967,83.2486,6554.0
2020-07-30 12:35:00,96.26,96.33,96.24,96.28,9645.0,83.2313,83.2918,83.214,83.2486,9645.0
2020-07-30 12:40:00,96.29,96.34,96.26,96.28,12366.0,83.2572,83.3005,83.2313,83.2486,12366.0
2020-07-30 12:45:00,96.29,96.33,96.25,96.28,12559.0,83.2572,83.2918,83.2226,83.2486,12559.0
2020-07-30 12:50:00,96.25,96.27,96.11,96.12,21507.0,83.2226,83.2399,83.1016,83.1102,21507.0
2020-07-30 12:55:00,96.11,96.23,96.11,96.22,23021.0,83.1016,83.2054,83.1016,83.1967,23021.0
2020-07-30 13:00:00,96.22,96.35,96.18,96.3,39929.0,83.1967,83.3091,83.1621,83.2659,39929.0
2020-07-30 13:05:00,96.3,96.39,96.28,96.34,30974.0,83.2659,83.3437,83.2486,83.3005,30974.0
2020-07-30 13:10:00,96.34,96.45,96.34,96.45,25787.0,83.3005,83.3956,83.3005,83.3956,25787.0
2020-07-30 13:15:00,96.45,96.48,96.39,96.45,34232.0,83.3956,83.4215,83.3437,83.3956,34232.0
2020-07-30 13:20:00,96.44,96.44,96.33,96.35,45849.0,83.3869,83.3869,83.2918,83.3091,45849.0
2020-07-30 13:25:00,96.33,96.38,96.31,96.36,14858.0,83.2918,83.3351,83.2745,83.3178,14858.0
2020-07-30 13:30:00,96.37,96.45,96.35,96.44,15006.0,83.3264,83.3956,83.3091,83.3869,15006.0
2020-07-30 13:35:00,96.46,96.53,96.46,96.46,16605.0,83.4042,83.4647,83.4042,83.4042,16605.0
2020-07-30 13:40:00,96.47,96.57,96.47,96.56,16329.0,83.4129,83.4993,83.4129,83.4907,16329.0
2020-07-30 13:45:00,96.56,96.58,96.46,96.54,19224.0,83.4907,83.508,83.4042,83.4734,19224.0
2020-07-30 13:50:00,96.54,96.65,96.52,96.63,20626.0,83.4734,83.5685,83.4561,83.5512,20626.0
2020-07-30 13:55:00,96.62,96.64,96.53,96.59,25561.0,83.5426,83.5599,83.4647,83.5166,25561.0
2020-07-30 14:00:00,96.59,96.63,96.44,96.46,30497.0,83.5166,83.5512,83.3869,83.4042,30497.0
2020-07-30 14:05:00,96.46,96.49,96.38,96.49,24181.0,83.4042,83.4302,83.3351,83.4302,24181.0
2020-07-30 14:10:00,96.47,96.47,96.39,96.4,20501.0,83.4129,83.4129,83.3437,83.3523,20501.0
2020-07-30 14:15:00,96.4,96.4,96.33,96.36,41708.0,83.3523,83.3523,83.2918,83.3178,41708.0
2020-07-30 14:20:00,96.37,96.44,96.23,96.4,36023.0,83.3264,83.3869,83.2054,83.3523,36023.0
2020-07-30 14:25:00,96.41,96.41,96.27,96.29,16035.0,83.361,83.361,83.2399,83.2572,16035.0
2020-07-30 14:30:00,96.28,96.32,96.24,96.29,18048.0,83.2486,83.2832,83.214,83.2572,18048.0
2020-07-30 14:35:00,96.29,96.34,96.28,96.29,15771.0,83.2572,83.3005,83.2486,83.2572,15771.0
2020-07-30 14:40:00,96.3,96.37,96.29,96.36,33270.0,83.2659,83.3264,83.2572,83.3178,33270.0
2020-07-30 14:45:00,96.35,96.41,96.29,96.29,30618.0,83.3091,83.361,83.2572,83.2572,30618.0
2020-07-30 14:50:00,96.3,96.3,96.2,96.2,20418.0,83.2659,83.2659,83.1794,83.1794,20418.0
2020-07-30 14:55:00,96.19,96.29,96.14,96.2,26122.0,83.1708,83.2572,83.1275,83.1794,26122.0
2020-07-30 15:00:00,96.22,96.33,96.17,96.21,21329.0,83.1967,83.2918,83.1535,83.1881,21329.0
2020-07-30 15:05:00,96.17,96.22,96.11,96.2,22220.0,83.1535,83.1967,83.1016,83.1794,22220.0
2020-07-30 15:10:00,96.21,96.25,96.11,96.21,18461.0,83.1881,83.2226,83.1016,83.1881,18461.0
2020-07-30 15:15:00,96.21,96.38,96.15,96.36,21389.0,83.1881,83.3351,83.1362,83.3178,21389.0
2020-07-30 15:20:00,96.35,96.37,96.21,96.31,28374.0,83.3091,83.3264,83.1881,83.2745,28374.0
2020-07-30 15:25:00,96.32,96.46,96.29,96.45,28341.0,83.2832,83.4042,83.2572,83.3956,28341.0
2020-07-30 15:30:00,96.45,96.53,96.39,96.42,34767.0,83.3956,83.4647,83.3437,83.3696,34767.0
2020-07-30 15:35:00,96.41,96.45,96.3,96.3,35362.0,83.361,83.3956,83.2659,83.2659,35362.0
2020-07-30 15:40:00,96.3,96.31,96.19,96.23,36165.0,83.2659,83.2745,83.1708,83.2054,36165.0
2020-07-30 15:45:00,96.23,96.3,96.16,96.3,53454.0,83.2054,83.2659,83.1448,83.2659,53454.0
2020-07-30 15:50:00,96.3,96.42,96.25,96.31,68766.0,83.2659,83.3696,83.2226,83.2745,68766.0
2020-07-30 15:55:00,96.31,96.49,96.29,96.49,131514.0,83.2745,83.4302,83.2572,83.4302,131514.0
2020-07-31 09:30:00,96.42,96.44,95.76,95.89,146666.0,83.3696,83.3869,82.799,82.9114,146666.0
2020-07-31 09:35:00,95.92,96.17,95.65,95.86,42938.0,82.9373,83.1535,82.7039,82.8854,42938.0
2020-07-31 09:40:00,95.9,95.9,95.39,95.53,43803.0,82.92,82.92,82.479,82.6001,43803.0
2020-07-31 09:45:00,95.54,95.62,95.29,95.49,49035.0,82.6087,82.6779,82.3926,82.5655,49035.0
2020-07-31 09:50:00,95.45,95.53,95.07,95.52,68276.0,82.5309,82.6001,82.2024,82.5915,68276.0
2020-07-31 09:55:00,95.5,95.56,95.29,95.31,30361.0,82.5742,82.626,82.3926,82.4099,30361.0
2020-07-31 10:00:00,95.31,95.53,95.29,95.36,25719.0,82.4099,82.6001,82.3926,82.4531,25719.0
2020-07-31 10:05:00,95.36,95.43,95.13,95.38,54731.0,82.4531,82.5136,82.2542,82.4704,54731.0
2020-07-31 10:10:00,95.41,95.52,95.25,95.43,41089.0,82.4963,82.5915,82.358,82.5136,41089.0
2020-07-31 10:15:00,95.43,95.46,95.34,95.35,33707.0,82.5136,82.5396,82.4358,82.4445,33707.0
2020-07-31 10:20:00,95.36,95.61,95.2,95.61,40064.0,82.4531,82.6693,82.3148,82.6693,40064.0
2020-07-31 10:25:00,95.6,95.62,95.25,95.32,50621.0,82.6606,82.6779,82.358,82.4185,50621.0
2020-07-31 10:30:00,95.31,95.42,95.19,95.2,29686.0,82.4099,82.505,82.3061,82.3148,29686.0
2020-07-31 10:35:00,95.19,95.36,95.17,95.3,27467.0,82.3061,82.4531,82.2888,82.4012,27467.0
2020-07-31 10:40:00,95.3,95.34,95.1,95.11,32815.0,82.4012,82.4358,82.2283,82.2369,32815.0
2020-07-31 10:45:00,95.13,95.14,95.02,95.08,30031.0,82.2542,82.2629,82.1591,82.211,30031.0
2020-07-31 10:50:00,95.08,95.19,95.02,95.11,26715.0,82.211,82.3061,82.1591,82.2369,26715.0
2020-07-31 10:55:00,95.11,95.2,95.06,95.09,50340.0,82.2369,82.3148,82.1937,82.2197,50340.0
2020-07-31 11:00:00,95.08,95.17,94.97,94.98,60459.0,82.211,82.2888,82.1159,82.1245,60459.0
2020-07-31 11:05:00,94.97,94.98,94.88,94.91,24998.0,82.1159,82.1245,82.0381,82.064,24998.0
2020-07-31 11:10:00,94.91,95.0,94.82,94.99,55698.0,82.064,82.1418,81.9862,82.1332,55698.0
2020-07-31 11:15:00,94.99,95.24,94.94,95.09,47960.0,82.1332,82.3494,82.09,82.2197,47960.0
2020-07-31 11:20:00,95.09,95.15,95.0,95.0,32382.0,82.2197,82.2715,82.1418,82.1418,32382.0
2020-07-31 11:25:00,95.03,95.25,95.03,95.11,33228.0,82.1678,82.358,82.1678,82.2369,33228.0
2020-07-31 11:30:00,95.12,95.2,94.85,94.9,20198.0,82.2456,82.3148,82.0121,82.0554,20198.0
2020-07-31 11:35:00,94.9,94.92,94.81,94.9,18656.0,82.0554,82.0727,81.9776,82.0554,18656.0
2020-07-31 11:40:00,94.93,95.09,94.92,95.03,17188.0,82.0813,82.2197,82.0727,82.1678,17188.0
2020-07-31 11:45:00,95.07,95.26,95.02,95.2,20538.0,82.2024,82.3666,82.1591,82.3148,20538.0
2020-07-31 11:50:00,95.2,95.2,94.96,94.97,9650.0,82.3148,82.3148,82.1072,82.1159,9650.0
2020-07-31 11:55:00,94.97,95.08,94.93,95.04,16794.0,82.1159,82.211,82.0813,82.1764,16794.0
2020-07-31 12:00:00,95.04,95.04,94.84,94.89,17550.0,82.1764,82.1764,82.0035,82.0467,17550.0
2020-07-31 12:05:00,94.89,95.04,94.84,94.88,14494.0,82.0467,82.1764,82.0035,82.0381,14494.0
2020-07-31 12:10:00,94.88,95.07,94.88,95.03,18753.0,82.0381,82.2024,82.0381,82.1678,18753.0
2020-07-31 12:15:00,95.03,95.07,94.87,94.87,23877.0,82.1678,82.2024,82.0294,82.0294,23877.0
2020-07-31 12:20:00,94.87,94.93,94.86,94.92,17063.0,82.0294,82.0813,82.0208,82.0727,17063.0
2020-07-31 12:25:00,94.89,94.95,94.85,94.91,25197.0,82.0467,82.0986,82.0121,82.064,25197.0
2020-07-31 12:30:00,94.9,94.9,94.8,94.8,22429.0,82.0554,82.0554,81.9689,81.9689,22429.0
2020-07-31 12:35:00,94.81,94.83,94.71,94.73,14480.0,81.9776,81.9948,81.8911,81.9084,14480.0
2020-07-31 12:40:00,94.76,94.91,94.75,94.82,16116.0,81.9343,82.064,81.9257,81.9862,16116.0
2020-07-31 12:45:00,94.82,94.89,94.78,94.85,23324.0,81.9862,82.0467,81.9516,82.0121,23324.0
2020-07-31 12:50:00,94.87,94.87,94.67,94.7,13513.0,82.0294,82.0294,81.8565,81.8824,13513.0
2020-07-31 12:55:00,94.67,94.77,94.63,94.68,34025.0,81.8565,81.943,81.8219,81.8651,34025.0
2020-07-31 13:00:00,94.7,94.83,94.64,94.76,43376.0,81.8824,81.9948,81.8306,81.9343,43376.0
2020-07-31 13:05:00,94.75,94.84,94.73,94.74,20192.0,81.9257,82.0035,81.9084,81.917,20192.0
2020-07-31 13:10:00,94.74,94.86,94.67,94.85,24568.0,81.917,82.0208,81.8565,82.0121,24568.0
2020-07-31 13:15:00,94.86,94.94,94.84,94.92,21902.0,82.0208,82.09,82.0035,82.0727,21902.0
2020-07-31 13:20:00,94.94,95.01,94.91,94.98,9581.0,82.09,82.1505,82.064,82.1245,9581.0
2020-07-31 13:25:00,95.01,95.12,94.97,95.1,17873.0,82.1505,82.2456,82.1159,82.2283,17873.0
2020-07-31 13:30:00,95.09,95.19,95.03,95.05,11182.0,82.2197,82.3061,82.1678,82.1851,11182.0
2020-07-31 13:35:00,95.03,95.09,95.03,95.09,6806.0,82.1678,82.2197,82.1678,82.2197,6806.0
2020-07-31 13:40:00,95.09,95.22,95.09,95.2,14690.0,82.2197,82.3321,82.2197,82.3148,14690.0
2020-07-31 13:45:00,95.18,95.31,95.15,95.28,19640.0,82.2975,82.4099,82.2715,82.3839,19640.0
2020-07-31 13:50:00,95.29,95.33,95.23,95.31,15686.0,82.3926,82.4272,82.3407,82.4099,15686.0
2020-07-31 13:55:00,95.33,95.36,95.16,95.17,27201.0,82.4272,82.4531,82.2802,82.2888,27201.0
2020-07-31 14:00:00,95.16,95.28,95.16,95.2,17484.0,82.2802,82.3839,82.2802,82.3148,17484.0
2020-07-31 14:05:00,95.2,95.2,95.1,95.13,17588.0,82.3148,82.3148,82.2283,82.2542,17588.0
2020-07-31 14:10:00,95.12,95.15,95.1,95.12,19060.0,82.2456,82.2715,82.2283,82.2456,19060.0
2020-07-31 14:15:00,95.11,95.15,95.08,95.12,17753.0,82.2369,82.2715,82.211,82.2456,17753.0
2020-07-31 14:20:00,95.12,95.22,95.11,95.16,13721.0,82.2456,82.3321,82.2369,82.2802,13721.0
2020-07-31 14:25:00,95.15,95.21,95.12,95.2,17382.0,82.2715,82.3234,82.2456,82.3148,17382.0
2020-07-31 14:30:00,95.21,95.24,95.18,95.19,16494.0,82.3234,82.3494,82.2975,82.3061,16494.0
2020-07-31 14:35:00,95.2,95.38,95.18,95.29,15393.0,82.3148,82.4704,82.2975,82.3926,15393.0
2020-07-31 14:40:00,95.27,95.5,95.24,95.47,25167.0,82.3753,82.5742,82.3494,82.5482,25167.0
2020-07-31 14:45:00,95.48,95.54,95.44,95.52,28124.0,82.5569,82.6087,82.5223,82.5915,28124.0
2020-07-31 14:50:00,95.52,95.65,95.51,95.57,18037.0,82.5915,82.7039,82.5828,82.6347,18037.0
2020-07-31 14:55:00,95.57,95.69,95.53,95.67,21608.0,82.6347,82.7384,82.6001,82.7211,21608.0
2020-07-31 15:00:00,95.65,95.76,95.65,95.74,25290.0,82.7039,82.799,82.7039,82.7817,25290.0
2020-07-31 15:05:00,95.74,95.76,95.6,95.75,25054.0,82.7817,82.799,82.6606,82.7903,25054.0
2020-07-31 15:10:00,95.75,95.8,95.72,95.8,40761.0,82.7903,82.8336,82.7644,82.8336,40761.0
2020-07-31 15:15:00,95.8,95.88,95.69,95.8,44052.0,82.8336,82.9027,82.7384,82.8336,44052.0
2020-07-31 15:20:00,95.82,95.9,95.76,95.81,22939.0,82.8508,82.92,82.799,82.8422,22939.0
2020-07-31 15:25:00,95.8,95.8,95.66,95.73,26322.0,82.8336,82.8336,82.7125,82.773,26322.0
2020-07-31 15:30:00,95.74,95.86,95.73,95.73,40019.0,82.7817,82.8854,82.773,82.773,40019.0
2020-07-31 15:35:00,95.73,95.84,95.73,95.74,54905.0,82.773,82.8681,82.773,82.7817,54905.0
2020-07-31 15:40:00,95.73,95.95,95.68,95.94,76510.0,82.773,82.9633,82.7298,82.9546,76510.0
2020-07-31 15:45:00,95.95,96.29,95.94,96.12,151229.0,82.9633,83.2572,82.9546,83.1102,151229.0
2020-07-31 15:50:00,96.12,96.25,96.01,96.25,137796.0,83.1102,83.2226,83.0151,83.2226,137796.0
2020-07-31 15:55:00,96.21,96.55,96.14,96.51,253957.0,83.1881,83.482,83.1275,83.4475,253957.0
2020-08-03 09:30:00,96.94,97.1,96.33,96.42,144406.0,83.8193,83.9576,83.2918,83.3696,144406.0
2020-08-03 09:35:00,96.46,96.59,96.37,96.4,29188.0,83.4042,83.5166,83.3264,83.3523,29188.0
2020-08-03 09:40:00,96.4,96.6,96.29,96.51,38147.0,83.3523,83.5253,83.2572,83.4475,38147.0
2020-08-03 09:45:00,96.5,96.53,95.96,96.34,52036.0,83.4388,83.4647,82.9719,83.3005,52036.0
2020-08-03 09:50:00,96.36,96.42,96.17,96.29,20591.0,83.3178,83.3696,83.1535,83.2572,20591.0
2020-08-03 09:55:00,96.3,96.37,96.19,96.21,29198.0,83.2659,83.3264,83.1708,83.1881,29198.0
2020-08-03 10:00:00,96.16,96.49,96.16,96.46,50749.0,83.1448,83.4302,83.1448,83.4042,50749.0
2020-08-03 10:05:00,96.45,96.54,96.34,96.52,47730.0,83.3956,83.4734,83.3005,83.4561,47730.0
2020-08-03 10:10:00,96.52,96.82,96.5,96.79,39558.0,83.4561,83.7155,83.4388,83.6896,39558.0
2020-08-03 10:15:00,96.79,97.04,96.79,97.04,28644.0,83.6896,83.9057,83.6896,83.9057,28644.0
2020-08-03 10:20:00,97.04,97.08,96.81,96.81,22681.0,83.9057,83.9403,83.7069,83.7069,22681.0
2020-08-03 10:25:00,96.83,96.88,96.53,96.58,24513.0,83.7241,83.7674,83.4647,83.508,24513.0
2020-08-03 10:30:00,96.58,96.71,96.52,96.59,19890.0,83.508,83.6204,83.4561,83.5166,19890.0
2020-08-03 10:35:00,96.6,96.62,96.53,96.54,11594.0,83.5253,83.5426,83.4647,83.4734,11594.0
2020-08-03 10:40:00,96.53,96.65,96.48,96.55,20961.0,83.4647,83.5685,83.4215,83.482,20961.0
2020-08-03 10:45:00,96.56,96.68,96.54,96.61,18985.0,83.4907,83.5944,83.4734,83.5339,18985.0
2020-08-03 10:50:00,96.62,96.83,96.58,96.78,25419.0,83.5426,83.7241,83.508,83.6809,25419.0
2020-08-03 10:55:00,96.76,96.81,96.67,96.75,21637.0,83.6636,83.7069,83.5858,83.655,21637.0
2020-08-03 11:00:00,96.74,96.8,96.55,96.67,23891.0,83.6463,83.6982,83.482,83.5858,23891.0
2020-08-03 11:05:00,96.65,96.71,96.55,96.56,19343.0,83.5685,83.6204,83.482,83.4907,19343.0
2020-08-03 11:10:00,96.55,96.74,96.54,96.74,14530.0,83.482,83.6463,83.4734,83.6463,14530.0
2020-08-03 11:15:00,96.75,96.85,96.65,96.68,16487.0,83.655,83.7414,83.5685,83.5944,16487.0
2020-08-03 11:20:00,96.68,96.78,96.66,96.7,17282.0,83.5944,83.6809,83.5772,83.6117,17282.0
2020-08-03 11:25:00,96.69,96.72,96.59,96.64,23434.0,83.6031,83.629,83.5166,83.5599,23434.0
2020-08-03 11:30:00,96.64,96.81,96.63,96.73,12043.0,83.5599,83.7069,83.5512,83.6377,12043.0
2020-08-03 11:35:00,96.74,96.83,96.72,96.81,12966.0,83.6463,83.7241,83.629,83.7069,12966.0
2020-08-03 11:40:00,96.82,96.99,96.81,96.93,17424.0,83.7155,83.8625,83.7069,83.8106,17424.0
2020-08-03 11:45:00,96.94,96.96,96.85,96.87,13057.0,83.8193,83.8365,83.7414,83.7587,13057.0
2020-08-03 11:50:00,96.84,96.85,96.76,96.81,11504.0,83.7328,83.7414,83.6636,83.7069,11504.0
2020-08-03 11:55:00,96.81,96.83,96.75,96.75,12487.0,83.7069,83.7241,83.655,83.655,12487.0
2020-08-03 12:00:00,96.74,96.83,96.7,96.7,16007.0,83.6463,83.7241,83.6117,83.6117,16007.0
2020-08-03 12:05:00,96.7,96.75,96.63,96.65,18495.0,83.6117,83.655,83.5512,83.5685,18495.0
2020-08-03 12:10:00,96.66,96.73,96.6,96.73,17331.0,83.5772,83.6377,83.5253,83.6377,17331.0
2020-08-03 12:15:00,96.74,96.79,96.66,96.67,7840.0,83.6463,83.6896,83.5772,83.5858,7840.0
2020-08-03 12:20:00,96.67,96.73,96.66,96.7,13394.0,83.5858,83.6377,83.5772,83.6117,13394.0
2020-08-03 12:25:00,96.7,96.71,96.54,96.54,20809.0,83.6117,83.6204,83.4734,83.4734,20809.0
2020-08-03 12:30:00,96.55,96.57,96.47,96.48,16598.0,83.482,83.4993,83.4129,83.4215,16598.0
2020-08-03 12:35:00,96.48,96.7,96.47,96.68,15621.0,83.4215,83.6117,83.4129,83.5944,15621.0
2020-08-03 12:40:00,96.68,96.68,96.61,96.65,11308.0,83.5944,83.5944,83.5339,83.5685,11308.0
2020-08-03 12:45:00,96.66,96.84,96.65,96.81,18261.0,83.5772,83.7328,83.5685,83.7069,18261.0
2020-08-03 12:50:00,96.81,96.93,96.79,96.91,25122.0,83.7069,83.8106,83.6896,83.7933,25122.0
2020-08-03 12:55:00,96.92,96.92,96.85,96.88,12366.0,83.802,83.802,83.7414,83.7674,12366.0
2020-08-03 13:00:00,96.89,96.99,96.88,96.97,14420.0,83.776,83.8625,83.7674,83.8452,14420.0
2020-08-03 13:05:00,96.97,97.03,96.93,96.99,35874.0,83.8452,83.8971,83.8106,83.8625,35874.0
2020-08-03 13:10:00,97.0,97.03,96.87,96.97,16627.0,83.8711,83.8971,83.7587,83.8452,16627.0
2020-08-03 13:15:00,96.97,97.08,96.97,97.02,17077.0,83.8452,83.9403,83.8452,83.8884,17077.0
2020-08-03 13:20:00,97.03,97.19,97.02,97.16,32230.0,83.8971,84.0354,83.8884,84.0095,32230.0
2020-08-03 13:25:00,97.16,97.24,97.15,97.24,17439.0,84.0095,84.0787,84.0008,84.0787,17439.0
2020-08-03 13:30:00,97.24,97.28,97.21,97.28,16123.0,84.0787,84.1132,84.0527,84.1132,16123.0
2020-08-03 13:35:00,97.28,97.36,97.27,97.35,27991.0,84.1132,84.1824,84.1046,84.1738,27991.0
2020-08-03 13:40:00,97.34,97.38,97.28,97.38,30032.0,84.1651,84.1997,84.1132,84.1997,30032.0
2020-08-03 13:45:00,97.37,97.38,97.27,97.29,22948.0,84.1911,84.1997,84.1046,84.1219,22948.0
2020-08-03 13:50:00,97.29,97.41,97.26,97.4,34673.0,84.1219,84.2256,84.0959,84.217,34673.0
2020-08-03 13:55:00,97.39,97.57,97.39,97.56,27384.0,84.2083,84.364,84.2083,84.3553,27384.0
2020-08-03 14:00:00,97.52,97.55,97.43,97.48,24979.0,84.3208,84.3467,84.2429,84.2862,24979.0
2020-08-03 14:05:00,97.48,97.54,97.43,97.5,31079.0,84.2862,84.338,84.2429,84.3035,31079.0
2020-08-03 14:10:00,97.51,97.55,97.45,97.53,20542.0,84.3121,84.3467,84.2602,84.3294,20542.0
2020-08-03 14:15:00,97.54,97.59,97.52,97.56,19613.0,84.338,84.3813,84.3208,84.3553,19613.0
2020-08-03 14:20:00,97.56,97.59,97.43,97.51,22235.0,84.3553,84.3813,84.2429,84.3121,22235.0
2020-08-03 14:25:00,97.52,97.52,97.46,97.48,19829.0,84.3208,84.3208,84.2689,84.2862,19829.0
2020-08-03 14:30:00,97.48,97.54,97.37,97.38,33483.0,84.2862,84.338,84.1911,84.1997,33483.0
2020-08-03 14:35:00,97.38,97.53,97.37,97.52,25704.0,84.1997,84.3294,84.1911,84.3208,25704.0
2020-08-03 14:40:00,97.53,97.59,97.53,97.56,24671.0,84.3294,84.3813,84.3294,84.3553,24671.0
2020-08-03 14:45:00,97.56,97.57,97.41,97.44,23923.0,84.3553,84.364,84.2256,84.2516,23923.0
2020-08-03 14:50:00,97.43,97.46,97.38,97.45,31377.0,84.2429,84.2689,84.1997,84.2602,31377.0
2020-08-03 14:55:00,97.45,97.56,97.44,97.56,44846.0,84.2602,84.3553,84.2516,84.3553,44846.0
2020-08-03 15:00:00,97.56,97.62,97.5,97.5,39739.0,84.3553,84.4072,84.3035,84.3035,39739.0
2020-08-03 15:05:00,97.5,97.56,97.48,97.54,26030.0,84.3035,84.3553,84.2862,84.338,26030.0
2020-08-03 15:10:00,97.54,97.58,97.41,97.53,57128.0,84.338,84.3726,84.2256,84.3294,57128.0
2020-08-03 15:15:00,97.53,97.55,97.46,97.46,36587.0,84.3294,84.3467,84.2689,84.2689,36587.0
2020-08-03 15:20:00,97.47,97.54,97.41,97.54,58132.0,84.2775,84.338,84.2256,84.338,58132.0
2020-08-03 15:25:00,97.54,97.58,97.4,97.5,71141.0,84.338,84.3726,84.217,84.3035,71141.0
2020-08-03 15:30:00,97.51,97.58,97.36,97.45,74594.0,84.3121,84.3726,84.1824,84.2602,74594.0
2020-08-03 15:35:00,97.45,97.52,97.4,97.46,74136.0,84.2602,84.3208,84.217,84.2689,74136.0
2020-08-03 15:40:00,97.46,97.55,97.43,97.54,65638.0,84.2689,84.3467,84.2429,84.338,65638.0
2020-08-03 15:45:00,97.54,97.65,97.45,97.49,55470.0,84.338,84.4332,84.2602,84.2948,55470.0
2020-08-03 15:50:00,97.49,97.51,97.31,97.43,145066.0,84.2948,84.3121,84.1392,84.2429,145066.0
2020-08-03 15:55:00,97.43,97.45,97.2,97.28,178029.0,84.2429,84.2602,84.0441,84.1132,178029.0
2020-08-04 09:30:00,96.9,97.2,96.49,96.69,163898.0,83.7847,84.0441,83.4302,83.6031,163898.0
2020-08-04 09:35:00,96.68,96.68,96.21,96.34,51790.0,83.5944,83.5944,83.1881,83.3005,51790.0
2020-08-04 09:40:00,96.34,96.53,96.23,96.44,96875.0,83.3005,83.4647,83.2054,83.3869,96875.0
2020-08-04 09:45:00,96.43,96.76,96.28,96.56,149329.0,83.3783,83.6636,83.2486,83.4907,149329.0
2020-08-04 09:50:00,96.57,96.63,96.43,96.44,45828.0,83.4993,83.5512,83.3783,83.3869,45828.0
2020-08-04 09:55:00,96.47,96.63,96.43,96.59,28957.0,83.4129,83.5512,83.3783,83.5166,28957.0
2020-08-04 10:00:00,96.61,96.63,96.28,96.33,39352.0,83.5339,83.5512,83.2486,83.2918,39352.0
2020-08-04 10:05:00,96.36,96.65,96.35,96.63,29334.0,83.3178,83.5685,83.3091,83.5512,29334.0
2020-08-04 10:10:00,96.65,96.81,96.64,96.77,22303.0,83.5685,83.7069,83.5599,83.6723,22303.0
2020-08-04 10:15:00,96.77,96.84,96.6,96.63,42019.0,83.6723,83.7328,83.5253,83.5512,42019.0
2020-08-04 10:20:00,96.61,96.66,96.52,96.61,23217.0,83.5339,83.5772,83.4561,83.5339,23217.0
2020-08-04 10:25:00,96.63,96.76,96.42,96.5,25178.0,83.5512,83.6636,83.3696,83.4388,25178.0
2020-08-04 10:30:00,96.53,96.53,96.36,96.37,20457.0,83.4647,83.4647,83.3178,83.3264,20457.0
2020-08-04 10:35:00,96.35,96.6,96.3,96.59,21224.0,83.3091,83.5253,83.2659,83.5166,21224.0
2020-08-04 10:40:00,96.59,96.79,96.58,96.72,24461.0,83.5166,83.6896,83.508,83.629,24461.0
2020-08-04 10:45:00,96.73,96.86,96.69,96.82,17044.0,83.6377,83.7501,83.6031,83.7155,17044.0
2020-08-04 10:50:00,96.85,96.98,96.81,96.86,48446.0,83.7414,83.8538,83.7069,83.7501,48446.0
2020-08-04 10:55:00,96.86,96.92,96.79,96.8,18888.0,83.7501,83.802,83.6896,83.6982,18888.0
2020-08-04 11:00:00,96.8,96.92,96.8,96.87,44265.0,83.6982,83.802,83.6982,83.7587,44265.0
2020-08-04 11:05:00,96.87,97.36,96.85,97.3,41482.0,83.7587,84.1824,83.7414,84.1305,41482.0
2020-08-04 11:10:00,97.27,97.53,97.26,97.53,39681.0,84.1046,84.3294,84.0959,84.3294,39681.0
2020-08-04 11:15:00,97.53,97.58,97.31,97.43,32754.0,84.3294,84.3726,84.1392,84.2429,32754.0
2020-08-04 11:20:00,97.43,97.44,97.28,97.4,37899.0,84.2429,84.2516,84.1132,84.217,37899.0
2020-08-04 11:25:00,97.42,97.54,97.36,97.45,21097.0,84.2343,84.338,84.1824,84.2602,21097.0
2020-08-04 11:30:00,97.43,97.43,97.32,97.33,15055.0,84.2429,84.2429,84.1478,84.1565,15055.0
2020-08-04 11:35:00,97.33,97.43,97.32,97.34,14321.0,84.1565,84.2429,84.1478,84.1651,14321.0
2020-08-04 11:40:00,97.32,97.45,97.27,97.43,17862.0,84.1478,84.2602,84.1046,84.2429,17862.0
2020-08-04 11:45:00,97.42,97.45,97.33,97.34,11840.0,84.2343,84.2602,84.1565,84.1651,11840.0
2020-08-04 11:50:00,97.35,97.45,97.34,97.4,25173.0,84.1738,84.2602,84.1651,84.217,25173.0
2020-08-04 11:55:00,97.39,97.41,97.3,97.34,16008.0,84.2083,84.2256,84.1305,84.1651,16008.0
2020-08-04 12:00:00,97.34,97.39,97.31,97.39,15750.0,84.1651,84.2083,84.1392,84.2083,15750.0
2020-08-04 12:05:00,97.41,97.41,97.24,97.24,16179.0,84.2256,84.2256,84.0787,84.0787,16179.0
2020-08-04 12:10:00,97.24,97.29,97.2,97.28,14918.0,84.0787,84.1219,84.0441,84.1132,14918.0
2020-08-04 12:15:00,97.28,97.29,97.12,97.16,21864.0,84.1132,84.1219,83.9749,84.0095,21864.0
2020-08-04 12:20:00,97.16,97.17,97.01,97.04,18461.0,84.0095,84.0181,83.8798,83.9057,18461.0
2020-08-04 12:25:00,97.01,97.05,96.97,97.01,21546.0,83.8798,83.9144,83.8452,83.8798,21546.0
2020-08-04 12:30:00,97.02,97.02,96.94,97.01,25470.0,83.8884,83.8884,83.8193,83.8798,25470.0
2020-08-04 12:35:00,97.01,97.02,96.93,96.95,32040.0,83.8798,83.8884,83.8106,83.8279,32040.0
2020-08-04 12:40:00,96.95,97.04,96.93,97.03,11604.0,83.8279,83.9057,83.8106,83.8971,11604.0
2020-08-04 12:45:00,97.04,97.05,96.99,97.03,9501.0,83.9057,83.9144,83.8625,83.8971,9501.0
2020-08-04 12:50:00,97.03,97.05,96.92,96.93,16728.0,83.8971,83.9144,83.802,83.8106,16728.0
2020-08-04 12:55:00,96.94,97.03,96.85,96.86,15124.0,83.8193,83.8971,83.7414,83.7501,15124.0
2020-08-04 13:00:00,96.85,96.88,96.74,96.74,14641.0,83.7414,83.7674,83.6463,83.6463,14641.0
2020-08-04 13:05:00,96.75,96.75,96.64,96.64,14270.0,83.655,83.655,83.5599,83.5599,14270.0
2020-08-04 13:10:00,96.65,96.74,96.63,96.71,16933.0,83.5685,83.6463,83.5512,83.6204,16933.0
2020-08-04 13:15:00,96.7,96.8,96.7,96.79,11840.0,83.6117,83.6982,83.6117,83.6896,11840.0
2020-08-04 13:20:00,96.78,96.82,96.69,96.7,11750.0,83.6809,83.7155,83.6031,83.6117,11750.0
2020-08-04 13:25:00,96.72,96.73,96.66,96.67,8566.0,83.629,83.6377,83.5772,83.5858,8566.0
2020-08-04 13:30:00,96.68,96.68,96.61,96.62,9474.0,83.5944,83.5944,83.5339,83.5426,9474.0
2020-08-04 13:35:00,96.61,96.64,96.51,96.57,25524.0,83.5339,83.5599,83.4475,83.4993,25524.0
2020-08-04 13:40:00,96.56,96.56,96.43,96.44,11357.0,83.4907,83.4907,83.3783,83.3869,11357.0
2020-08-04 13:45:00,96.44,96.5,96.44,96.46,9351.0,83.3869,83.4388,83.3869,83.4042,9351.0
2020-08-04 13:50:00,96.45,96.56,96.45,96.53,9540.0,83.3956,83.4907,83.3956,83.4647,9540.0
2020-08-04 13:55:00,96.5,96.62,96.48,96.6,21653.0,83.4388,83.5426,83.4215,83.5253,21653.0
2020-08-04 14:00:00,96.61,96.65,96.53,96.58,5956.0,83.5339,83.5685,83.4647,83.508,5956.0
2020-08-04 14:05:00,96.59,96.61,96.53,96.53,8595.0,83.5166,83.5339,83.4647,83.4647,8595.0
2020-08-04 14:10:00,96.56,96.6,96.51,96.56,18488.0,83.4907,83.5253,83.4475,83.4907,18488.0
2020-08-04 14:15:00,96.56,96.6,96.52,96.55,9413.0,83.4907,83.5253,83.4561,83.482,9413.0
2020-08-04 14:20:00,96.54,96.56,96.47,96.5,12058.0,83.4734,83.4907,83.4129,83.4388,12058.0
2020-08-04 14:25:00,96.5,96.51,96.36,96.39,10106.0,83.4388,83.4475,83.3178,83.3437,10106.0
2020-08-04 14:30:00,96.38,96.39,96.13,96.15,38388.0,83.3351,83.3437,83.1189,83.1362,38388.0
2020-08-04 14:35:00,96.1,96.18,96.08,96.15,18718.0,83.0929,83.1621,83.0757,83.1362,18718.0
2020-08-04 14:40:00,96.14,96.2,96.1,96.18,20015.0,83.1275,83.1794,83.0929,83.1621,20015.0
2020-08-04 14:45:00,96.18,96.22,96.16,96.19,34687.0,83.1621,83.1967,83.1448,83.1708,34687.0
2020-08-04 14:50:00,96.19,96.32,96.18,96.26,18689.0,83.1708,83.2832,83.1621,83.2313,18689.0
2020-08-04 14:55:00,96.27,96.32,96.24,96.31,17761.0,83.2399,83.2832,83.214,83.2745,17761.0
2020-08-04 15:00:00,96.31,96.33,96.17,96.17,33568.0,83.2745,83.2918,83.1535,83.1535,33568.0
2020-08-04 15:05:00,96.17,96.19,96.09,96.16,26639.0,83.1535,83.1708,83.0843,83.1448,26639.0
2020-08-04 15:10:00,96.15,96.17,96.07,96.14,28203.0,83.1362,83.1535,83.067,83.1275,28203.0
2020-08-04 15:15:00,96.13,96.16,96.04,96.12,30738.0,83.1189,83.1448,83.0411,83.1102,30738.0
2020-08-04 15:20:00,96.13,96.32,96.12,96.31,24754.0,83.1189,83.2832,83.1102,83.2745,24754.0
2020-08-04 15:25:00,96.31,96.4,96.3,96.32,29634.0,83.2745,83.3523,83.2659,83.2832,29634.0
2020-08-04 15:30:00,96.31,96.31,96.13,96.15,54947.0,83.2745,83.2745,83.1189,83.1362,54947.0
2020-08-04 15:35:00,96.16,96.21,96.1,96.19,43081.0,83.1448,83.1881,83.0929,83.1708,43081.0
2020-08-04 15:40:00,96.19,96.21,96.05,96.06,61433.0,83.1708,83.1881,83.0497,83.0584,61433.0
2020-08-04 15:45:00,96.06,96.09,96.02,96.05,100213.0,83.0584,83.0843,83.0238,83.0497,100213.0
2020-08-04 15:50:00,96.05,96.27,95.97,96.13,94053.0,83.0497,83.2399,82.9805,83.1189,94053.0
2020-08-04 15:55:00,96.13,96.34,96.1,96.3,306469.0,83.1189,83.3005,83.0929,83.2659,306469.0
2020-08-05 09:30:00,96.81,96.98,96.69,96.89,112188.0,83.7069,83.8538,83.6031,83.776,112188.0
2020-08-05 09:35:00,96.89,96.94,96.72,96.76,36044.0,83.776,83.8193,83.629,83.6636,36044.0
2020-08-05 09:40:00,96.77,96.99,96.76,96.86,46321.0,83.6723,83.8625,83.6636,83.7501,46321.0
2020-08-05 09:45:00,96.86,97.22,96.78,97.19,106137.0,83.7501,84.0614,83.6809,84.0354,106137.0
2020-08-05 09:50:00,97.18,97.31,97.1,97.12,35035.0,84.0268,84.1392,83.9576,83.9749,35035.0
2020-08-05 09:55:00,97.07,97.23,97.07,97.22,20431.0,83.9317,84.07,83.9317,84.0614,20431.0
2020-08-05 10:00:00,97.21,97.25,97.04,97.21,29488.0,84.0527,84.0873,83.9057,84.0527,29488.0
2020-08-05 10:05:00,97.2,97.34,97.17,97.32,21116.0,84.0441,84.1651,84.0181,84.1478,21116.0
2020-08-05 10:10:00,97.31,97.44,97.18,97.22,28096.0,84.1392,84.2516,84.0268,84.0614,28096.0
2020-08-05 10:15:00,97.23,97.41,97.18,97.4,23391.0,84.07,84.2256,84.0268,84.217,23391.0
2020-08-05 10:20:00,97.41,97.57,97.4,97.44,22528.0,84.2256,84.364,84.217,84.2516,22528.0
2020-08-05 10:25:00,97.44,97.5,97.28,97.29,19543.0,84.2516,84.3035,84.1132,84.1219,19543.0
2020-08-05 10:30:00,97.29,97.34,97.22,97.3,20880.0,84.1219,84.1651,84.0614,84.1305,20880.0
2020-08-05 10:35:00,97.28,97.29,97.15,97.24,25923.0,84.1132,84.1219,84.0008,84.0787,25923.0
2020-08-05 10:40:00,97.23,97.41,97.22,97.35,25018.0,84.07,84.2256,84.0614,84.1738,25018.0
2020-08-05 10:45:00,97.35,97.45,97.3,97.37,24426.0,84.1738,84.2602,84.1305,84.1911,24426.0
2020-08-05 10:50:00,97.36,97.45,97.32,97.35,36292.0,84.1824,84.2602,84.1478,84.1738,36292.0
2020-08-05 10:55:00,97.35,97.35,97.22,97.25,18929.0,84.1738,84.1738,84.0614,84.0873,18929.0
2020-08-05 11:00:00,97.26,97.3,97.15,97.17,20654.0,84.0959,84.1305,84.0008,84.0181,20654.0
2020-08-05 11:05:00,97.14,97.37,97.14,97.29,35932.0,83.9922,84.1911,83.9922,84.1219,35932.0
2020-08-05 11:10:00,97.31,97.57,97.29,97.56,26453.0,84.1392,84.364,84.1219,84.3553,26453.0
2020-08-05 11:15:00,97.57,97.67,97.52,97.63,51359.0,84.364,84.4505,84.3208,84.4159,51359.0
2020-08-05 11:20:00,97.62,97.69,97.59,97.64,28388.0,84.4072,84.4677,84.3813,84.4245,28388.0
2020-08-05 11:25:00,97.64,97.77,97.63,97.69,17486.0,84.4245,84.5369,84.4159,84.4677,17486.0
2020-08-05 11:30:00,97.65,97.65,97.57,97.6,16923.0,84.4332,84.4332,84.364,84.3899,16923.0
2020-08-05 11:35:00,97.6,97.65,97.54,97.55,14176.0,84.3899,84.4332,84.338,84.3467,14176.0
2020-08-05 11:40:00,97.55,97.61,97.46,97.53,55955.0,84.3467,84.3986,84.2689,84.3294,55955.0
2020-08-05 11:45:00,97.52,97.56,97.45,97.46,23860.0,84.3208,84.3553,84.2602,84.2689,23860.0
2020-08-05 11:50:00,97.44,97.44,97.23,97.28,14878.0,84.2516,84.2516,84.07,84.1132,14878.0
2020-08-05 11:55:00,97.27,97.3,97.13,97.15,21731.0,84.1046,84.1305,83.9835,84.0008,21731.0
2020-08-05 12:00:00,97.16,97.24,97.11,97.19,10743.0,84.0095,84.0787,83.9662,84.0354,10743.0
2020-08-05 12:05:00,97.18,97.2,97.06,97.14,16607.0,84.0268,84.0441,83.923,83.9922,16607.0
2020-08-05 12:10:00,97.14,97.2,97.1,97.1,12429.0,83.9922,84.0441,83.9576,83.9576,12429.0
2020-08-05 12:15:00,97.09,97.12,97.01,97.02,21062.0,83.949,83.9749,83.8798,83.8884,21062.0
2020-08-05 12:20:00,97.01,97.12,97.01,97.05,16442.0,83.8798,83.9749,83.8798,83.9144,16442.0
2020-08-05 12:25:00,97.05,97.13,97.02,97.11,18134.0,83.9144,83.9835,83.8884,83.9662,18134.0
2020-08-05 12:30:00,97.09,97.3,97.07,97.3,23070.0,83.949,84.1305,83.9317,84.1305,23070.0
2020-08-05 12:35:00,97.3,97.31,97.22,97.26,33811.0,84.1305,84.1392,84.0614,84.0959,33811.0
2020-08-05 12:40:00,97.27,97.29,97.18,97.19,120797.0,84.1046,84.1219,84.0268,84.0354,120797.0
2020-08-05 12:45:00,97.19,97.41,97.19,97.31,14519.0,84.0354,84.2256,84.0354,84.1392,14519.0
2020-08-05 12:50:00,97.31,97.37,97.24,97.3,9973.0,84.1392,84.1911,84.0787,84.1305,9973.0
2020-08-05 12:55:00,97.3,97.3,97.2,97.23,10387.0,84.1305,84.1305,84.0441,84.07,10387.0
2020-08-05 13:00:00,97.24,97.27,97.12,97.14,11002.0,84.0787,84.1046,83.9749,83.9922,11002.0
2020-08-05 13:05:00,97.13,97.16,97.05,97.09,12410.0,83.9835,84.0095,83.9144,83.949,12410.0
2020-08-05 13:10:00,97.09,97.16,97.08,97.14,15765.0,83.949,84.0095,83.9403,83.9922,15765.0
2020-08-05 13:15:00,97.14,97.24,97.12,97.19,11386.0,83.9922,84.0787,83.9749,84.0354,11386.0
2020-08-05 13:20:00,97.18,97.25,97.17,97.22,17666.0,84.0268,84.0873,84.0181,84.0614,17666.0
2020-08-05 13:25:00,97.23,97.28,97.21,97.26,9216.0,84.07,84.1132,84.0527,84.0959,9216.0
2020-08-05 13:30:00,97.25,97.25,97.14,97.19,19040.0,84.0873,84.0873,83.9922,84.0354,19040.0
2020-08-05 13:35:00,97.19,97.19,97.1,97.13,14356.0,84.0354,84.0354,83.9576,83.9835,14356.0
2020-08-05 13:40:00,97.12,97.15,97.03,97.03,14541.0,83.9749,84.0008,83.8971,83.8971,14541.0
2020-08-05 13:45:00,97.04,97.06,96.94,96.97,31518.0,83.9057,83.923,83.8193,83.8452,31518.0
2020-08-05 13:50:00,96.95,96.97,96.86,96.89,38817.0,83.8279,83.8452,83.7501,83.776,38817.0
2020-08-05 13:55:00,96.89,96.89,96.72,96.75,73199.0,83.776,83.776,83.629,83.655,73199.0
2020-08-05 14:00:00,96.74,96.9,96.71,96.89,30844.0,83.6463,83.7847,83.6204,83.776,30844.0
2020-08-05 14:05:00,96.89,96.9,96.76,96.77,22634.0,83.776,83.7847,83.6636,83.6723,22634.0
2020-08-05 14:10:00,96.77,96.86,96.75,96.86,22837.0,83.6723,83.7501,83.655,83.7501,22837.0
2020-08-05 14:15:00,96.87,97.0,96.87,96.98,18502.0,83.7587,83.8711,83.7587,83.8538,18502.0
2020-08-05 14:20:00,96.98,97.04,96.97,97.03,36063.0,83.8538,83.9057,83.8452,83.8971,36063.0
2020-08-05 14:25:00,97.03,97.03,96.91,96.93,15370.0,83.8971,83.8971,83.7933,83.8106,15370.0
2020-08-05 14:30:00,96.93,96.98,96.9,96.94,27104.0,83.8106,83.8538,83.7847,83.8193,27104.0
2020-08-05 14:35:00,96.92,97.01,96.83,97.01,18440.0,83.802,83.8798,83.7241,83.8798,18440.0
2020-08-05 14:40:00,97.0,97.07,96.99,97.06,18272.0,83.8711,83.9317,83.8625,83.923,18272.0
2020-08-05 14:45:00,97.06,97.09,96.93,96.98,25005.0,83.923,83.949,83.8106,83.8538,25005.0
2020-08-05 14:50:00,96.97,97.01,96.89,96.91,19098.0,83.8452,83.8798,83.776,83.7933,19098.0
2020-08-05 14:55:00,96.92,96.96,96.81,96.85,22012.0,83.802,83.8365,83.7069,83.7414,22012.0
2020-08-05 15:00:00,96.85,97.03,96.83,97.03,19489.0,83.7414,83.8971,83.7241,83.8971,19489.0
2020-08-05 15:05:00,97.05,97.05,96.9,96.91,22215.0,83.9144,83.9144,83.7847,83.7933,22215.0
2020-08-05 15:10:00,96.91,96.92,96.8,96.81,25686.0,83.7933,83.802,83.6982,83.7069,25686.0
2020-08-05 15:15:00,96.79,96.85,96.79,96.83,20042.0,83.6896,83.7414,83.6896,83.7241,20042.0
2020-08-05 15:20:00,96.84,96.9,96.8,96.9,22125.0,83.7328,83.7847,83.6982,83.7847,22125.0
2020-08-05 15:25:00,96.89,96.92,96.86,96.91,17578.0,83.776,83.802,83.7501,83.7933,17578.0
2020-08-05 15:30:00,96.91,97.0,96.9,97.0,23747.0,83.7933,83.8711,83.7847,83.8711,23747.0
2020-08-05 15:35:00,97.01,97.01,96.87,96.88,32903.0,83.8798,83.8798,83.7587,83.7674,32903.0
2020-08-05 15:40:00,96.88,96.92,96.75,96.9,38270.0,83.7674,83.802,83.655,83.7847,38270.0
2020-08-05 15:45:00,96.89,96.9,96.8,96.81,59076.0,83.776,83.7847,83.6982,83.7069,59076.0
2020-08-05 15:50:00,96.79,97.02,96.79,96.98,82116.0,83.6896,83.8884,83.6896,83.8538,82116.0
2020-08-05 15:55:00,96.98,97.14,96.92,97.02,121934.0,83.8538,83.9922,83.802,83.8884,121934.0
2020-08-06 09:30:00,96.82,97.08,96.76,96.9,117010.0,83.7155,83.9403,83.6636,83.7847,117010.0
2020-08-06 09:35:00,96.9,97.03,96.87,97.02,32350.0,83.7847,83.8971,83.7587,83.8884,32350.0
2020-08-06 09:40:00,97.0,97.11,96.87,97.11,34745.0,83.8711,83.9662,83.7587,83.9662,34745.0
2020-08-06 09:45:00,97.13,97.42,97.13,97.39,38896.0,83.9835,84.2343,83.9835,84.2083,38896.0
2020-08-06 09:50:00,97.39,97.48,97.29,97.34,26703.0,84.2083,84.2862,84.1219,84.1651,26703.0
2020-08-06 09:55:00,97.35,97.71,97.32,97.44,32787.0,84.1738,84.485,84.1478,84.2516,32787.0
2020-08-06 10:00:00,97.44,97.58,97.31,97.4,24344.0,84.2516,84.3726,84.1392,84.217,24344.0
2020-08-06 10:05:00,97.36,97.39,97.14,97.29,20053.0,84.1824,84.2083,83.9922,84.1219,20053.0
2020-08-06 10:10:00,97.3,97.3,97.1,97.14,27275.0,84.1305,84.1305,83.9576,83.9922,27275.0
2020-08-06 10:15:00,97.16,97.31,97.12,97.16,32080.0,84.0095,84.1392,83.9749,84.0095,32080.0
2020-08-06 10:20:00,97.18,97.18,96.9,96.92,26679.0,84.0268,84.0268,83.7847,83.802,26679.0
2020-08-06 10:25:00,96.87,97.0,96.85,96.94,24411.0,83.7587,83.8711,83.7414,83.8193,24411.0
2020-08-06 10:30:00,96.92,96.94,96.67,96.73,30098.0,83.802,83.8193,83.5858,83.6377,30098.0
2020-08-06 10:35:00,96.73,96.76,96.48,96.49,132604.0,83.6377,83.6636,83.4215,83.4302,132604.0
2020-08-06 10:40:00,96.51,96.57,96.44,96.54,33205.0,83.4475,83.4993,83.3869,83.4734,33205.0
2020-08-06 10:45:00,96.57,96.65,96.46,96.59,38891.0,83.4993,83.5685,83.4042,83.5166,38891.0
2020-08-06 10:50:00,96.58,96.63,96.49,96.63,25692.0,83.508,83.5512,83.4302,83.5512,25692.0
2020-08-06 10:55:00,96.64,96.74,96.5,96.53,29772.0,83.5599,83.6463,83.4388,83.4647,29772.0
2020-08-06 11:00:00,96.52,96.53,96.41,96.45,36211.0,83.4561,83.4647,83.361,83.3956,36211.0
2020-08-06 11:05:00,96.46,96.5,96.36,96.4,26848.0,83.4042,83.4388,83.3178,83.3523,26848.0
2020-08-06 11:10:00,96.39,96.47,96.34,96.37,25426.0,83.3437,83.4129,83.3005,83.3264,25426.0
2020-08-06 11:15:00,96.38,96.43,96.3,96.43,23697.0,83.3351,83.3783,83.2659,83.3783,23697.0
2020-08-06 11:20:00,96.43,96.66,96.42,96.59,23531.0,83.3783,83.5772,83.3696,83.5166,23531.0
2020-08-06 11:25:00,96.58,96.58,96.49,96.5,16923.0,83.508,83.508,83.4302,83.4388,16923.0
2020-08-06 11:30:00,96.47,96.55,96.37,96.48,26223.0,83.4129,83.482,83.3264,83.4215,26223.0
2020-08-06 11:35:00,96.48,96.63,96.46,96.48,18467.0,83.4215,83.5512,83.4042,83.4215,18467.0
2020-08-06 11:40:00,96.48,96.53,96.43,96.45,20470.0,83.4215,83.4647,83.3783,83.3956,20470.0
2020-08-06 11:45:00,96.45,96.56,96.43,96.56,30483.0,83.3956,83.4907,83.3783,83.4907,30483.0
2020-08-06 11:50:00,96.55,96.6,96.41,96.45,44928.0,83.482,83.5253,83.361,83.3956,44928.0
2020-08-06 11:55:00,96.44,96.62,96.4,96.57,38827.0,83.3869,83.5426,83.3523,83.4993,38827.0
2020-08-06 12:00:00,96.56,96.6,96.53,96.6,30284.0,83.4907,83.5253,83.4647,83.5253,30284.0
2020-08-06 12:05:00,96.59,96.62,96.52,96.6,151821.0,83.5166,83.5426,83.4561,83.5253,151821.0
2020-08-06 12:10:00,96.61,96.73,96.56,96.67,35972.0,83.5339,83.6377,83.4907,83.5858,35972.0
2020-08-06 12:15:00,96.67,96.67,96.54,96.55,26817.0,83.5858,83.5858,83.4734,83.482,26817.0
2020-08-06 12:20:00,96.56,96.63,96.54,96.63,25149.0,83.4907,83.5512,83.4734,83.5512,25149.0
2020-08-06 12:25:00,96.64,96.67,96.56,96.62,26230.0,83.5599,83.5858,83.4907,83.5426,26230.0
2020-08-06 12:30:00,96.62,96.71,96.6,96.68,16943.0,83.5426,83.6204,83.5253,83.5944,16943.0
2020-08-06 12:35:00,96.68,96.74,96.66,96.68,27901.0,83.5944,83.6463,83.5772,83.5944,27901.0
2020-08-06 12:40:00,96.67,96.73,96.62,96.68,24611.0,83.5858,83.6377,83.5426,83.5944,24611.0
2020-08-06 12:45:00,96.68,96.71,96.65,96.67,24627.0,83.5944,83.6204,83.5685,83.5858,24627.0
2020-08-06 12:50:00,96.67,96.7,96.61,96.64,27523.0,83.5858,83.6117,83.5339,83.5599,27523.0
2020-08-06 12:55:00,96.63,96.67,96.59,96.66,26068.0,83.5512,83.5858,83.5166,83.5772,26068.0
2020-08-06 13:00:00,96.65,96.67,96.61,96.66,14448.0,83.5685,83.5858,83.5339,83.5772,14448.0
2020-08-06 13:05:00,96.67,96.67,96.62,96.66,18020.0,83.5858,83.5858,83.5426,83.5772,18020.0
2020-08-06 13:10:00,96.64,96.64,96.46,96.49,35923.0,83.5599,83.5599,83.4042,83.4302,35923.0
2020-08-06 13:15:00,96.5,96.55,96.47,96.55,14141.0,83.4388,83.482,83.4129,83.482,14141.0
2020-08-06 13:20:00,96.52,96.57,96.49,96.54,22528.0,83.4561,83.4993,83.4302,83.4734,22528.0
2020-08-06 13:25:00,96.54,96.56,96.52,96.55,16181.0,83.4734,83.4907,83.4561,83.482,16181.0
2020-08-06 13:30:00,96.55,96.56,96.47,96.5,34750.0,83.482,83.4907,83.4129,83.4388,34750.0
2020-08-06 13:35:00,96.5,96.51,96.47,96.51,125852.0,83.4388,83.4475,83.4129,83.4475,125852.0
2020-08-06 13:40:00,96.51,96.51,96.43,96.48,18996.0,83.4475,83.4475,83.3783,83.4215,18996.0
2020-08-06 13:45:00,96.49,96.49,96.41,96.47,17732.0,83.4302,83.4302,83.361,83.4129,17732.0
2020-08-06 13:50:00,96.49,96.52,96.46,96.5,25626.0,83.4302,83.4561,83.4042,83.4388,25626.0
2020-08-06 13:55:00,96.5,96.53,96.46,96.5,21072.0,83.4388,83.4647,83.4042,83.4388,21072.0
2020-08-06 14:00:00,96.5,96.65,96.5,96.55,35067.0,83.4388,83.5685,83.4388,83.482,35067.0
2020-08-06 14:05:00,96.57,96.59,96.48,96.52,26071.0,83.4993,83.5166,83.4215,83.4561,26071.0
2020-08-06 14:10:00,96.52,96.69,96.52,96.67,41006.0,83.4561,83.6031,83.4561,83.5858,41006.0
2020-08-06 14:15:00,96.67,96.7,96.64,96.67,24983.0,83.5858,83.6117,83.5599,83.5858,24983.0
2020-08-06 14:20:00,96.66,96.81,96.66,96.74,32346.0,83.5772,83.7069,83.5772,83.6463,32346.0
2020-08-06 14:25:00,96.74,96.87,96.7,96.87,67435.0,83.6463,83.7587,83.6117,83.7587,67435.0
2020-08-06 14:30:00,96.87,96.9,96.75,96.75,125474.0,83.7587,83.7847,83.655,83.655,125474.0
2020-08-06 14:35:00,96.76,96.88,96.76,96.84,22451.0,83.6636,83.7674,83.6636,83.7328,22451.0
2020-08-06 14:40:00,96.83,96.84,96.79,96.8,27124.0,83.7241,83.7328,83.6896,83.6982,27124.0
2020-08-06 14:45:00,96.8,96.8,96.69,96.76,30784.0,83.6982,83.6982,83.6031,83.6636,30784.0
2020-08-06 14:50:00,96.76,96.77,96.71,96.71,34309.0,83.6636,83.6723,83.6204,83.6204,34309.0
2020-08-06 14:55:00,96.72,96.76,96.68,96.76,28064.0,83.629,83.6636,83.5944,83.6636,28064.0
2020-08-06 15:00:00,96.76,96.81,96.71,96.79,22803.0,83.6636,83.7069,83.6204,83.6896,22803.0
2020-08-06 15:05:00,96.79,96.8,96.74,96.75,40044.0,83.6896,83.6982,83.6463,83.655,40044.0
2020-08-06 15:10:00,96.75,96.76,96.69,96.71,38555.0,83.655,83.6636,83.6031,83.6204,38555.0
2020-08-06 15:15:00,96.72,96.84,96.7,96.84,51200.0,83.629,83.7328,83.6117,83.7328,51200.0
2020-08-06 15:20:00,96.84,96.84,96.68,96.71,39984.0,83.7328,83.7328,83.5944,83.6204,39984.0
2020-08-06 15:25:00,96.73,96.76,96.66,96.75,38208.0,83.6377,83.6636,83.5772,83.655,38208.0
2020-08-06 15:30:00,96.75,96.87,96.74,96.86,64075.0,83.655,83.7587,83.6463,83.7501,64075.0
2020-08-06 15:35:00,96.86,96.93,96.8,96.92,179620.0,83.7501,83.8106,83.6982,83.802,179620.0
2020-08-06 15:40:00,96.93,97.02,96.86,96.89,103585.0,83.8106,83.8884,83.7501,83.776,103585.0
2020-08-06 15:45:00,96.89,96.93,96.76,96.87,80232.0,83.776,83.8106,83.6636,83.7587,80232.0
2020-08-06 15:50:00,96.87,97.14,96.87,97.14,154448.0,83.7587,83.9922,83.7587,83.9922,154448.0
2020-08-06 15:55:00,97.16,97.23,96.72,96.73,598637.0,84.0095,84.07,83.629,83.6377,598637.0
2020-08-07 09:30:00,96.73,97.2,96.6,97.03,133433.0,83.6377,84.0441,83.5253,83.8971,133433.0
2020-08-07 09:35:00,96.98,97.78,96.98,97.74,38182.0,83.8538,84.5456,83.8538,84.511,38182.0
2020-08-07 09:40:00,97.76,98.04,97.68,98.04,48175.0,84.5283,84.7704,84.4591,84.7704,48175.0
2020-08-07 09:45:00,98.04,98.07,97.8,98.0,19776.0,84.7704,84.7963,84.5629,84.7358,19776.0
2020-08-07 09:50:00,98.05,98.09,97.96,97.99,21652.0,84.779,84.8136,84.7012,84.7271,21652.0
2020-08-07 09:55:00,98.06,98.25,97.99,98.12,37982.0,84.7877,84.9519,84.7271,84.8395,37982.0
2020-08-07 10:00:00,98.11,98.3,98.01,98.09,37088.0,84.8309,84.9952,84.7444,84.8136,37088.0
2020-08-07 10:05:00,98.1,98.11,97.85,97.89,114002.0,84.8223,84.8309,84.6061,84.6407,114002.0
2020-08-07 10:10:00,97.9,98.03,97.88,98.0,57156.0,84.6493,84.7617,84.632,84.7358,57156.0
2020-08-07 10:15:00,97.99,98.06,97.86,98.02,163280.0,84.7271,84.7877,84.6147,84.7531,163280.0
2020-08-07 10:20:00,98.03,98.08,97.88,98.05,21616.0,84.7617,84.805,84.632,84.779,21616.0
2020-08-07 10:25:00,98.09,98.27,98.09,98.27,23228.0,84.8136,84.9692,84.8136,84.9692,23228.0
2020-08-07 10:30:00,98.27,98.39,98.22,98.39,37408.0,84.9692,85.073,84.926,85.073,37408.0
2020-08-07 10:35:00,98.39,98.49,98.37,98.46,20533.0,85.073,85.1595,85.0557,85.1335,20533.0
2020-08-07 10:40:00,98.48,98.52,98.37,98.39,24127.0,85.1508,85.1854,85.0557,85.073,24127.0
2020-08-07 10:45:00,98.41,98.42,98.34,98.41,20763.0,85.0903,85.0989,85.0298,85.0903,20763.0
2020-08-07 10:50:00,98.42,98.42,98.19,98.25,22204.0,85.0989,85.0989,84.9001,84.9519,22204.0
2020-08-07 10:55:00,98.27,98.37,98.27,98.31,22692.0,84.9692,85.0557,84.9692,85.0038,22692.0
2020-08-07 11:00:00,98.31,98.35,98.22,98.22,21333.0,85.0038,85.0384,84.926,84.926,21333.0
2020-08-07 11:05:00,98.21,98.47,98.21,98.43,40181.0,84.9174,85.1422,84.9174,85.1076,40181.0
2020-08-07 11:10:00,98.43,98.44,98.31,98.32,43841.0,85.1076,85.1162,85.0038,85.0125,43841.0
2020-08-07 11:15:00,98.32,98.35,98.26,98.35,16517.0,85.0125,85.0384,84.9606,85.0384,16517.0
2020-08-07 11:20:00,98.39,98.52,98.39,98.45,22161.0,85.073,85.1854,85.073,85.1249,22161.0
2020-08-07 11:25:00,98.44,98.57,98.44,98.56,18887.0,85.1162,85.2286,85.1162,85.22,18887.0
2020-08-07 11:30:00,98.55,98.69,98.51,98.62,16690.0,85.2113,85.3324,85.1768,85.2719,16690.0
2020-08-07 11:35:00,98.64,98.7,98.62,98.7,17964.0,85.2892,85.341,85.2719,85.341,17964.0
2020-08-07 11:40:00,98.7,98.7,98.54,98.58,23710.0,85.341,85.341,85.2027,85.2373,23710.0
2020-08-07 11:45:00,98.58,98.59,98.45,98.45,19533.0,85.2373,85.2459,85.1249,85.1249,19533.0
2020-08-07 11:50:00,98.47,98.54,98.35,98.39,46804.0,85.1422,85.2027,85.0384,85.073,46804.0
2020-08-07 11:55:00,98.35,98.51,98.33,98.48,20823.0,85.0384,85.1768,85.0211,85.1508,20823.0
2020-08-07 12:00:00,98.48,98.58,98.44,98.58,17663.0,85.1508,85.2373,85.1162,85.2373,17663.0
2020-08-07 12:05:00,98.58,98.59,98.49,98.55,21268.0,85.2373,85.2459,85.1595,85.2113,21268.0
2020-08-07 12:10:00,98.54,98.64,98.53,98.64,26079.0,85.2027,85.2892,85.1941,85.2892,26079.0
2020-08-07 12:15:00,98.64,98.67,98.61,98.65,28060.0,85.2892,85.3151,85.2632,85.2978,28060.0
2020-08-07 12:20:00,98.65,98.85,98.64,98.83,30574.0,85.2978,85.4707,85.2892,85.4534,30574.0
2020-08-07 12:25:00,98.83,98.95,98.82,98.93,24532.0,85.4534,85.5572,85.4448,85.5399,24532.0
2020-08-07 12:30:00,98.92,98.95,98.86,98.95,22708.0,85.5313,85.5572,85.4794,85.5572,22708.0
2020-08-07 12:35:00,98.95,98.99,98.91,98.94,31713.0,85.5572,85.5918,85.5226,85.5486,31713.0
2020-08-07 12:40:00,98.94,99.1,98.93,99.09,51302.0,85.5486,85.6869,85.5399,85.6783,51302.0
2020-08-07 12:45:00,99.09,99.35,99.08,99.3,43907.0,85.6783,85.9031,85.6696,85.8598,43907.0
2020-08-07 12:50:00,99.29,99.49,99.29,99.48,28590.0,85.8512,86.0241,85.8512,86.0155,28590.0
2020-08-07 12:55:00,99.46,99.59,99.36,99.47,37638.0,85.9982,86.1106,85.9117,86.0068,37638.0
2020-08-07 13:00:00,99.44,99.58,99.44,99.51,26184.0,85.9809,86.1019,85.9809,86.0414,26184.0
2020-08-07 13:05:00,99.49,99.55,99.23,99.3,28169.0,86.0241,86.076,85.7993,85.8598,28169.0
2020-08-07 13:10:00,99.32,99.57,99.1,99.57,26728.0,85.8771,86.0933,85.6869,86.0933,26728.0
2020-08-07 13:15:00,99.56,99.62,99.52,99.53,22430.0,86.0846,86.1365,86.0501,86.0587,22430.0
2020-08-07 13:20:00,99.53,99.63,99.48,99.5,26974.0,86.0587,86.1452,86.0155,86.0328,26974.0
2020-08-07 13:25:00,99.51,99.52,99.41,99.46,27471.0,86.0414,86.0501,85.9549,85.9982,27471.0
2020-08-07 13:30:00,99.44,99.46,99.3,99.4,30736.0,85.9809,85.9982,85.8598,85.9463,30736.0
2020-08-07 13:35:00,99.42,99.48,99.36,99.46,15009.0,85.9636,86.0155,85.9117,85.9982,15009.0
2020-08-07 13:40:00,99.45,99.47,99.39,99.4,19729.0,85.9895,86.0068,85.9377,85.9463,19729.0
2020-08-07 13:45:00,99.4,99.51,99.36,99.37,31765.0,85.9463,86.0414,85.9117,85.9204,31765.0
2020-08-07 13:50:00,99.36,99.36,99.14,99.18,27570.0,85.9117,85.9117,85.7215,85.7561,27570.0
2020-08-07 13:55:00,99.19,99.38,99.18,99.18,24878.0,85.7647,85.929,85.7561,85.7561,24878.0
2020-08-07 14:00:00,99.2,99.24,99.12,99.23,36426.0,85.7734,85.808,85.7042,85.7993,36426.0
2020-08-07 14:05:00,99.23,99.24,99.06,99.19,39313.0,85.7993,85.808,85.6523,85.7647,39313.0
2020-08-07 14:10:00,99.19,99.35,99.19,99.34,51081.0,85.7647,85.9031,85.7647,85.8944,51081.0
2020-08-07 14:15:00,99.34,99.37,99.28,99.36,56866.0,85.8944,85.9204,85.8425,85.9117,56866.0
2020-08-07 14:20:00,99.36,99.51,99.34,99.51,47049.0,85.9117,86.0414,85.8944,86.0414,47049.0
2020-08-07 14:25:00,99.5,99.55,99.47,99.53,75321.0,86.0328,86.076,86.0068,86.0587,75321.0
2020-08-07 14:30:00,99.53,99.61,99.38,99.61,45186.0,86.0587,86.1279,85.929,86.1279,45186.0
2020-08-07 14:35:00,99.63,99.66,99.46,99.57,26448.0,86.1452,86.1711,85.9982,86.0933,26448.0
2020-08-07 14:40:00,99.57,99.72,99.56,99.71,34055.0,86.0933,86.223,86.0846,86.2143,34055.0
2020-08-07 14:45:00,99.71,99.79,99.66,99.66,41149.0,86.2143,86.2835,86.1711,86.1711,41149.0
2020-08-07 14:50:00,99.65,99.75,99.6,99.68,23138.0,86.1625,86.2489,86.1192,86.1884,23138.0
2020-08-07 14:55:00,99.68,99.79,99.68,99.78,31396.0,86.1884,86.2835,86.1884,86.2749,31396.0
2020-08-07 15:00:00,99.77,99.79,99.7,99.76,32825.0,86.2662,86.2835,86.2057,86.2576,32825.0
2020-08-07 15:05:00,99.74,99.77,99.62,99.71,40551.0,86.2403,86.2662,86.1365,86.2143,40551.0
2020-08-07 15:10:00,99.7,99.72,99.38,99.51,57239.0,86.2057,86.223,85.929,86.0414,57239.0
2020-08-07 15:15:00,99.51,99.64,99.51,99.57,34396.0,86.0414,86.1538,86.0414,86.0933,34396.0
2020-08-07 15:20:00,99.56,99.59,99.5,99.53,33537.0,86.0846,86.1106,86.0328,86.0587,33537.0
2020-08-07 15:25:00,99.54,99.65,99.54,99.64,46099.0,86.0673,86.1625,86.0673,86.1538,46099.0
2020-08-07 15:30:00,99.64,99.75,99.58,99.68,42062.0,86.1538,86.2489,86.1019,86.1884,42062.0
2020-08-07 15:35:00,99.67,99.78,99.66,99.77,52455.0,86.1798,86.2749,86.1711,86.2662,52455.0
2020-08-07 15:40:00,99.77,99.97,99.76,99.97,53993.0,86.2662,86.4391,86.2576,86.4391,53993.0
2020-08-07 15:45:00,99.96,100.07,99.95,100.01,131679.0,86.4305,86.5256,86.4219,86.4737,131679.0
2020-08-07 15:50:00,100.0,100.09,99.9,100.09,135107.0,86.4651,86.5429,86.3786,86.5429,135107.0
2020-08-07 15:55:00,100.07,100.08,99.97,100.05,218236.0,86.5256,86.5343,86.4391,86.5083,218236.0
2020-08-10 09:30:00,100.18,100.51,100.0,100.2,150370.0,86.6207,86.9061,86.4651,86.638,150370.0
2020-08-10 09:35:00,100.22,100.3,99.95,100.12,57926.0,86.6553,86.7245,86.4219,86.5688,57926.0
2020-08-10 09:40:00,100.13,100.27,99.8,99.86,44663.0,86.5775,86.6985,86.2922,86.344,44663.0
2020-08-10 09:45:00,99.85,100.07,99.72,100.07,42117.0,86.3354,86.5256,86.223,86.5256,42117.0
2020-08-10 09:50:00,100.06,100.28,100.04,100.27,28784.0,86.517,86.7072,86.4997,86.6985,28784.0
2020-08-10 09:55:00,100.27,100.44,100.13,100.15,27773.0,86.6985,86.8455,86.5775,86.5948,27773.0
2020-08-10 10:00:00,100.14,100.28,100.06,100.1,31959.0,86.5861,86.7072,86.517,86.5516,31959.0
2020-08-10 10:05:00,100.09,100.21,99.99,100.15,32099.0,86.5429,86.6467,86.4564,86.5948,32099.0
2020-08-10 10:10:00,100.13,100.31,100.13,100.29,20829.0,86.5775,86.7331,86.5775,86.7158,20829.0
2020-08-10 10:15:00,100.32,100.32,100.08,100.25,11964.0,86.7418,86.7418,86.5343,86.6813,11964.0
2020-08-10 10:20:00,100.22,100.3,100.18,100.24,15046.0,86.6553,86.7245,86.6207,86.6726,15046.0
2020-08-10 10:25:00,100.24,100.3,100.23,100.26,15170.0,86.6726,86.7245,86.664,86.6899,15170.0
2020-08-10 10:30:00,100.27,100.43,100.25,100.35,17690.0,86.6985,86.8369,86.6813,86.7677,17690.0
2020-08-10 10:35:00,100.34,100.35,100.18,100.29,32359.0,86.7591,86.7677,86.6207,86.7158,32359.0
2020-08-10 10:40:00,100.29,100.44,100.25,100.41,15907.0,86.7158,86.8455,86.6813,86.8196,15907.0
2020-08-10 10:45:00,100.41,100.42,100.32,100.39,20764.0,86.8196,86.8282,86.7418,86.8023,20764.0
2020-08-10 10:50:00,100.37,100.41,100.31,100.37,21270.0,86.785,86.8196,86.7331,86.785,21270.0
2020-08-10 10:55:00,100.37,100.37,99.95,100.0,41513.0,86.785,86.785,86.4219,86.4651,41513.0
2020-08-10 11:00:00,100.01,100.05,99.87,99.87,18763.0,86.4737,86.5083,86.3527,86.3527,18763.0
2020-08-10 11:05:00,99.85,100.0,99.84,99.98,19318.0,86.3354,86.4651,86.3267,86.4478,19318.0
2020-08-10 11:10:00,99.97,100.24,99.94,100.23,28350.0,86.4391,86.6726,86.4132,86.664,28350.0
2020-08-10 11:15:00,100.24,100.38,100.24,100.34,29641.0,86.6726,86.7937,86.6726,86.7591,29641.0
2020-08-10 11:20:00,100.34,100.45,100.34,100.44,22991.0,86.7591,86.8542,86.7591,86.8455,22991.0
2020-08-10 11:25:00,100.43,100.49,100.36,100.47,21036.0,86.8369,86.8888,86.7764,86.8715,21036.0
2020-08-10 11:30:00,100.47,100.52,100.38,100.38,28804.0,86.8715,86.9147,86.7937,86.7937,28804.0
2020-08-10 11:35:00,100.39,100.44,100.26,100.31,28160.0,86.8023,86.8455,86.6899,86.7331,28160.0
2020-08-10 11:40:00,100.35,100.48,100.35,100.4,12600.0,86.7677,86.8801,86.7677,86.8109,12600.0
2020-08-10 11:45:00,100.38,100.46,100.22,100.22,11732.0,86.7937,86.8628,86.6553,86.6553,11732.0
2020-08-10 11:50:00,100.22,100.26,100.13,100.13,17303.0,86.6553,86.6899,86.5775,86.5775,17303.0
2020-08-10 11:55:00,100.14,100.17,100.06,100.15,10435.0,86.5861,86.6121,86.517,86.5948,10435.0
2020-08-10 12:00:00,100.16,100.18,100.09,100.14,12795.0,86.6034,86.6207,86.5429,86.5861,12795.0
2020-08-10 12:05:00,100.15,100.17,100.06,100.14,36844.0,86.5948,86.6121,86.517,86.5861,36844.0
2020-08-10 12:10:00,100.15,100.17,100.07,100.16,10912.0,86.5948,86.6121,86.5256,86.6034,10912.0
2020-08-10 12:15:00,100.17,100.19,100.02,100.18,19674.0,86.6121,86.6294,86.4824,86.6207,19674.0
2020-08-10 12:20:00,100.19,100.24,100.15,100.19,21833.0,86.6294,86.6726,86.5948,86.6294,21833.0
2020-08-10 12:25:00,100.17,100.19,100.06,100.06,14971.0,86.6121,86.6294,86.517,86.517,14971.0
2020-08-10 12:30:00,100.06,100.15,100.06,100.15,24063.0,86.517,86.5948,86.517,86.5948,24063.0
2020-08-10 12:35:00,100.15,100.17,100.08,100.12,16210.0,86.5948,86.6121,86.5343,86.5688,16210.0
2020-08-10 12:40:00,100.12,100.23,100.12,100.2,13158.0,86.5688,86.664,86.5688,86.638,13158.0
2020-08-10 12:45:00,100.21,100.24,100.17,100.22,11826.0,86.6467,86.6726,86.6121,86.6553,11826.0
2020-08-10 12:50:00,100.24,100.24,100.17,100.24,12574.0,86.6726,86.6726,86.6121,86.6726,12574.0
2020-08-10 12:55:00,100.25,100.35,100.15,100.31,52502.0,86.6813,86.7677,86.5948,86.7331,52502.0
2020-08-10 13:00:00,100.25,100.31,100.09,100.16,75937.0,86.6813,86.7331,86.5429,86.6034,75937.0
2020-08-10 13:05:00,100.16,100.19,99.9,99.93,76675.0,86.6034,86.6294,86.3786,86.4046,76675.0
2020-08-10 13:10:00,99.92,99.95,99.67,99.68,31674.0,86.3959,86.4219,86.1798,86.1884,31674.0
2020-08-10 13:15:00,99.71,99.81,99.7,99.71,29030.0,86.2143,86.3008,86.2057,86.2143,29030.0
2020-08-10 13:20:00,99.71,99.76,99.65,99.76,23066.0,86.2143,86.2576,86.1625,86.2576,23066.0
2020-08-10 13:25:00,99.74,99.77,99.61,99.72,38011.0,86.2403,86.2662,86.1279,86.223,38011.0
2020-08-10 13:30:00,99.7,99.72,99.57,99.65,16432.0,86.2057,86.223,86.0933,86.1625,16432.0
2020-08-10 13:35:00,99.66,99.72,99.63,99.65,12500.0,86.1711,86.223,86.1452,86.1625,12500.0
2020-08-10 13:40:00,99.65,99.77,99.65,99.76,12164.0,86.1625,86.2662,86.1625,86.2576,12164.0
2020-08-10 13:45:00,99.76,99.86,99.75,99.78,16717.0,86.2576,86.344,86.2489,86.2749,16717.0
2020-08-10 13:50:00,99.79,99.83,99.74,99.83,13076.0,86.2835,86.3181,86.2403,86.3181,13076.0
2020-08-10 13:55:00,99.81,99.87,99.81,99.82,15287.0,86.3008,86.3527,86.3008,86.3095,15287.0
2020-08-10 14:00:00,99.84,99.98,99.81,99.98,14121.0,86.3267,86.4478,86.3008,86.4478,14121.0
2020-08-10 14:05:00,99.98,99.99,99.89,99.95,26465.0,86.4478,86.4564,86.37,86.4219,26465.0
2020-08-10 14:10:00,99.96,100.11,99.91,100.08,23564.0,86.4305,86.5602,86.3873,86.5343,23564.0
2020-08-10 14:15:00,100.09,100.1,100.0,100.02,11120.0,86.5429,86.5516,86.4651,86.4824,11120.0
2020-08-10 14:20:00,100.05,100.06,99.96,100.01,11923.0,86.5083,86.517,86.4305,86.4737,11923.0
2020-08-10 14:25:00,99.98,100.06,99.91,100.05,15733.0,86.4478,86.517,86.3873,86.5083,15733.0
2020-08-10 14:30:00,100.05,100.12,100.02,100.12,14299.0,86.5083,86.5688,86.4824,86.5688,14299.0
2020-08-10 14:35:00,100.12,100.12,100.01,100.03,31985.0,86.5688,86.5688,86.4737,86.491,31985.0
2020-08-10 14:40:00,100.04,100.08,100.02,100.07,18713.0,86.4997,86.5343,86.4824,86.5256,18713.0
2020-08-10 14:45:00,100.06,100.22,100.05,100.18,19989.0,86.517,86.6553,86.5083,86.6207,19989.0
2020-08-10 14:50:00,100.17,100.25,100.17,100.22,20423.0,86.6121,86.6813,86.6121,86.6553,20423.0
2020-08-10 14:55:00,100.24,100.34,100.23,100.34,20175.0,86.6726,86.7591,86.664,86.7591,20175.0
2020-08-10 15:00:00,100.33,100.48,100.29,100.48,24504.0,86.7504,86.8801,86.7158,86.8801,24504.0
2020-08-10 15:05:00,100.46,100.55,100.38,100.39,30727.0,86.8628,86.9406,86.7937,86.8023,30727.0
2020-08-10 15:10:00,100.41,100.44,100.31,100.4,20598.0,86.8196,86.8455,86.7331,86.8109,20598.0
2020-08-10 15:15:00,100.41,100.41,100.31,100.38,25750.0,86.8196,86.8196,86.7331,86.7937,25750.0
2020-08-10 15:20:00,100.39,100.45,100.31,100.42,29119.0,86.8023,86.8542,86.7331,86.8282,29119.0
2020-08-10 15:25:00,100.42,100.46,100.39,100.44,23689.0,86.8282,86.8628,86.8023,86.8455,23689.0
2020-08-10 15:30:00,100.43,100.45,100.33,100.37,36434.0,86.8369,86.8542,86.7504,86.785,36434.0
2020-08-10 15:35:00,100.37,100.4,100.3,100.31,49872.0,86.785,86.8109,86.7245,86.7331,49872.0
2020-08-10 15:40:00,100.31,100.35,100.23,100.27,46057.0,86.7331,86.7677,86.664,86.6985,46057.0
2020-08-10 15:45:00,100.26,100.27,100.1,100.14,76943.0,86.6899,86.6985,86.5516,86.5861,76943.0
2020-08-10 15:50:00,100.14,100.3,100.1,100.3,101247.0,86.5861,86.7245,86.5516,86.7245,101247.0
2020-08-10 15:55:00,100.29,100.44,100.23,100.41,210936.0,86.7158,86.8455,86.664,86.8196,210936.0
2020-08-11 09:30:00,101.7,102.29,101.2,101.8,217813.0,87.935,88.4451,87.5027,88.0215,217813.0
2020-08-11 09:35:00,101.87,102.2,101.53,102.07,101496.0,88.082,88.3673,87.788,88.2549,101496.0
2020-08-11 09:40:00,102.07,102.09,101.52,101.53,64036.0,88.2549,88.2722,87.7794,87.788,64036.0
2020-08-11 09:45:00,101.52,101.53,101.16,101.27,35554.0,87.7794,87.788,87.4681,87.5632,35554.0
2020-08-11 09:50:00,101.29,101.35,101.1,101.16,60020.0,87.5805,87.6324,87.4162,87.4681,60020.0
2020-08-11 09:55:00,101.18,101.37,101.18,101.24,41780.0,87.4854,87.6497,87.4854,87.5373,41780.0
2020-08-11 10:00:00,101.25,101.57,101.2,101.57,58922.0,87.5459,87.8226,87.5027,87.8226,58922.0
2020-08-11 10:05:00,101.55,101.76,101.42,101.44,36322.0,87.8053,87.9869,87.6929,87.7102,36322.0
2020-08-11 10:10:00,101.46,101.55,101.37,101.47,52351.0,87.7275,87.8053,87.6497,87.7361,52351.0
2020-08-11 10:15:00,101.48,101.93,101.46,101.93,52331.0,87.7448,88.1339,87.7275,88.1339,52331.0
2020-08-11 10:20:00,101.89,102.03,101.72,101.99,63321.0,88.0993,88.2203,87.9523,88.1857,63321.0
2020-08-11 10:25:00,101.98,102.06,101.79,101.83,37126.0,88.1771,88.2463,88.0128,88.0474,37126.0
2020-08-11 10:30:00,101.83,101.86,101.67,101.71,41086.0,88.0474,88.0733,87.9091,87.9436,41086.0
2020-08-11 10:35:00,101.74,102.0,101.72,101.97,21694.0,87.9696,88.1944,87.9523,88.1685,21694.0
2020-08-11 10:40:00,101.97,102.04,101.83,102.04,21609.0,88.1685,88.229,88.0474,88.229,21609.0
2020-08-11 10:45:00,102.04,102.3,101.99,102.16,33262.0,88.229,88.4538,88.1857,88.3327,33262.0
2020-08-11 10:50:00,102.17,102.4,102.14,102.34,41497.0,88.3414,88.5403,88.3154,88.4884,41497.0
2020-08-11 10:55:00,102.34,102.49,102.33,102.43,28238.0,88.4884,88.6181,88.4797,88.5662,28238.0
2020-08-11 11:00:00,102.44,102.46,102.05,102.05,35035.0,88.5748,88.5921,88.2376,88.2376,35035.0
2020-08-11 11:05:00,102.07,102.27,101.99,102.18,54721.0,88.2549,88.4278,88.1857,88.35,54721.0
2020-08-11 11:10:00,102.21,102.3,102.05,102.05,28742.0,88.376,88.4538,88.2376,88.2376,28742.0
2020-08-11 11:15:00,102.06,102.07,101.91,101.95,48908.0,88.2463,88.2549,88.1166,88.1512,48908.0
2020-08-11 11:20:00,101.93,102.04,101.89,101.91,17536.0,88.1339,88.229,88.0993,88.1166,17536.0
2020-08-11 11:25:00,101.92,102.02,101.9,101.96,23791.0,88.1252,88.2117,88.1079,88.1598,23791.0
2020-08-11 11:30:00,101.95,102.16,101.95,102.16,25181.0,88.1512,88.3327,88.1512,88.3327,25181.0
2020-08-11 11:35:00,102.13,102.16,101.92,101.93,20293.0,88.3068,88.3327,88.1252,88.1339,20293.0
2020-08-11 11:40:00,101.95,102.0,101.9,101.99,18472.0,88.1512,88.1944,88.1079,88.1857,18472.0
2020-08-11 11:45:00,101.99,102.0,101.9,101.91,21087.0,88.1857,88.1944,88.1079,88.1166,21087.0
2020-08-11 11:50:00,101.91,101.94,101.88,101.89,18448.0,88.1166,88.1425,88.0906,88.0993,18448.0
2020-08-11 11:55:00,101.89,101.89,101.79,101.81,44751.0,88.0993,88.0993,88.0128,88.0301,44751.0
2020-08-11 12:00:00,101.82,101.82,101.68,101.72,37537.0,88.0388,88.0388,87.9177,87.9523,37537.0
2020-08-11 12:05:00,101.73,101.87,101.72,101.81,16576.0,87.9609,88.082,87.9523,88.0301,16576.0
2020-08-11 12:10:00,101.82,101.93,101.74,101.8,15717.0,88.0388,88.1339,87.9696,88.0215,15717.0
2020-08-11 12:15:00,101.81,101.83,101.72,101.75,26834.0,88.0301,88.0474,87.9523,87.9782,26834.0
2020-08-11 12:20:00,101.75,101.79,101.72,101.75,19302.0,87.9782,88.0128,87.9523,87.9782,19302.0
2020-08-11 12:25:00,101.74,101.81,101.7,101.73,18726.0,87.9696,88.0301,87.935,87.9609,18726.0
2020-08-11 12:30:00,101.72,101.79,101.71,101.79,20091.0,87.9523,88.0128,87.9436,88.0128,20091.0
2020-08-11 12:35:00,101.79,101.81,101.7,101.79,14867.0,88.0128,88.0301,87.935,88.0128,14867.0
2020-08-11 12:40:00,101.8,101.82,101.67,101.77,10969.0,88.0215,88.0388,87.9091,87.9955,10969.0
2020-08-11 12:45:00,101.77,101.85,101.74,101.77,21030.0,87.9955,88.0647,87.9696,87.9955,21030.0
2020-08-11 12:50:00,101.78,101.89,101.78,101.86,19748.0,88.0042,88.0993,88.0042,88.0733,19748.0
2020-08-11 12:55:00,101.86,102.04,101.86,102.03,21370.0,88.0733,88.229,88.0733,88.2203,21370.0
2020-08-11 13:00:00,102.02,102.02,101.91,101.92,16969.0,88.2117,88.2117,88.1166,88.1252,16969.0
2020-08-11 13:05:00,101.94,101.97,101.86,101.94,11980.0,88.1425,88.1685,88.0733,88.1425,11980.0
2020-08-11 13:10:00,101.94,102.04,101.93,102.0,11837.0,88.1425,88.229,88.1339,88.1944,11837.0
2020-08-11 13:15:00,102.01,102.05,101.97,102.01,14077.0,88.203,88.2376,88.1685,88.203,14077.0
2020-08-11 13:20:00,101.98,102.3,101.98,102.28,14404.0,88.1771,88.4538,88.1771,88.4365,14404.0
2020-08-11 13:25:00,102.27,102.27,102.13,102.14,22973.0,88.4278,88.4278,88.3068,88.3154,22973.0
2020-08-11 13:30:00,102.14,102.16,102.01,102.02,18330.0,88.3154,88.3327,88.203,88.2117,18330.0
2020-08-11 13:35:00,102.03,102.14,101.95,101.95,24442.0,88.2203,88.3154,88.1512,88.1512,24442.0
2020-08-11 13:40:00,101.95,101.96,101.87,101.88,14091.0,88.1512,88.1598,88.082,88.0906,14091.0
2020-08-11 13:45:00,101.88,101.93,101.82,101.85,13380.0,88.0906,88.1339,88.0388,88.0647,13380.0
2020-08-11 13:50:00,101.84,101.92,101.81,101.82,16237.0,88.056,88.1252,88.0301,88.0388,16237.0
2020-08-11 13:55:00,101.8,101.87,101.79,101.85,15935.0,88.0215,88.082,88.0128,88.0647,15935.0
2020-08-11 14:00:00,101.85,102.0,101.84,101.98,17730.0,88.0647,88.1944,88.056,88.1771,17730.0
2020-08-11 14:05:00,101.98,102.01,101.95,101.97,14146.0,88.1771,88.203,88.1512,88.1685,14146.0
2020-08-11 14:10:00,101.97,102.0,101.93,101.98,14830.0,88.1685,88.1944,88.1339,88.1771,14830.0
2020-08-11 14:15:00,101.98,102.05,101.92,101.97,14613.0,88.1771,88.2376,88.1252,88.1685,14613.0
2020-08-11 14:20:00,101.96,101.98,101.88,101.89,15503.0,88.1598,88.1771,88.0906,88.0993,15503.0
2020-08-11 14:25:00,101.88,101.95,101.81,101.83,21016.0,88.0906,88.1512,88.0301,88.0474,21016.0
2020-08-11 14:30:00,101.84,101.9,101.82,101.88,25370.0,88.056,88.1079,88.0388,88.0906,25370.0
2020-08-11 14:35:00,101.87,101.87,101.67,101.68,37191.0,88.082,88.082,87.9091,87.9177,37191.0
2020-08-11 14:40:00,101.69,101.77,101.66,101.68,28390.0,87.9263,87.9955,87.9004,87.9177,28390.0
2020-08-11 14:45:00,101.68,101.68,101.55,101.62,18405.0,87.9177,87.9177,87.8053,87.8658,18405.0
2020-08-11 14:50:00,101.61,101.78,101.6,101.77,29847.0,87.8572,88.0042,87.8485,87.9955,29847.0
2020-08-11 14:55:00,101.76,101.8,101.73,101.79,24782.0,87.9869,88.0215,87.9609,88.0128,24782.0
2020-08-11 15:00:00,101.77,101.83,101.63,101.68,33201.0,87.9955,88.0474,87.8745,87.9177,33201.0
2020-08-11 15:05:00,101.7,101.76,101.63,101.73,19885.0,87.935,87.9869,87.8745,87.9609,19885.0
2020-08-11 15:10:00,101.7,101.81,101.48,101.51,31636.0,87.935,88.0301,87.7448,87.7707,31636.0
2020-08-11 15:15:00,101.49,101.55,100.99,101.13,67811.0,87.7534,87.8053,87.3211,87.4421,67811.0
2020-08-11 15:20:00,101.12,101.29,101.0,101.03,37034.0,87.4335,87.5805,87.3297,87.3557,37034.0
2020-08-11 15:25:00,101.04,101.3,101.04,101.3,48783.0,87.3643,87.5891,87.3643,87.5891,48783.0
2020-08-11 15:30:00,101.31,101.39,101.06,101.08,114225.0,87.5978,87.667,87.3816,87.3989,114225.0
2020-08-11 15:35:00,101.05,101.26,101.02,101.13,53588.0,87.373,87.5545,87.347,87.4421,53588.0
2020-08-11 15:40:00,101.15,101.26,101.08,101.09,62828.0,87.4594,87.5545,87.3989,87.4076,62828.0
2020-08-11 15:45:00,101.08,101.08,100.82,100.93,64924.0,87.3989,87.3989,87.1741,87.2692,64924.0
2020-08-11 15:50:00,100.92,100.95,100.62,100.73,108333.0,87.2606,87.2865,87.0012,87.0963,108333.0
2020-08-11 15:55:00,100.69,100.83,100.52,100.78,252562.0,87.0617,87.1827,86.9147,87.1395,252562.0
2020-08-12 09:30:00,102.1,102.11,101.19,101.72,131523.0,88.2809,88.2895,87.494,87.9523,131523.0
2020-08-12 09:35:00,101.72,101.86,101.5,101.56,33395.0,87.9523,88.0733,87.7621,87.8139,33395.0
2020-08-12 09:40:00,101.52,101.61,101.32,101.39,30906.0,87.7794,87.8572,87.6064,87.667,30906.0
2020-08-12 09:45:00,101.36,101.42,101.23,101.26,21444.0,87.641,87.6929,87.5286,87.5545,21444.0
2020-08-12 09:50:00,101.27,101.34,101.03,101.08,21596.0,87.5632,87.6237,87.3557,87.3989,21596.0
2020-08-12 09:55:00,101.03,101.37,100.97,101.26,28913.0,87.3557,87.6497,87.3038,87.5545,28913.0
2020-08-12 10:00:00,101.25,101.32,101.03,101.22,23783.0,87.5459,87.6064,87.3557,87.52,23783.0
2020-08-12 10:05:00,101.26,101.37,101.17,101.2,33695.0,87.5545,87.6497,87.4767,87.5027,33695.0
2020-08-12 10:10:00,101.2,101.43,101.19,101.34,28363.0,87.5027,87.7015,87.494,87.6237,28363.0
2020-08-12 10:15:00,101.35,101.58,101.28,101.54,20781.0,87.6324,87.8312,87.5718,87.7967,20781.0
2020-08-12 10:20:00,101.56,101.88,101.52,101.81,17589.0,87.8139,88.0906,87.7794,88.0301,17589.0
2020-08-12 10:25:00,101.81,101.93,101.71,101.8,12626.0,88.0301,88.1339,87.9436,88.0215,12626.0
2020-08-12 10:30:00,101.82,101.91,101.74,101.86,16685.0,88.0388,88.1166,87.9696,88.0733,16685.0
2020-08-12 10:35:00,101.86,101.95,101.81,101.88,21353.0,88.0733,88.1512,88.0301,88.0906,21353.0
2020-08-12 10:40:00,101.89,101.97,101.79,101.81,16264.0,88.0993,88.1685,88.0128,88.0301,16264.0
2020-08-12 10:45:00,101.83,101.89,101.66,101.68,12235.0,88.0474,88.0993,87.9004,87.9177,12235.0
2020-08-12 10:50:00,101.67,101.74,101.53,101.62,22662.0,87.9091,87.9696,87.788,87.8658,22662.0
2020-08-12 10:55:00,101.62,101.72,101.6,101.62,15614.0,87.8658,87.9523,87.8485,87.8658,15614.0
2020-08-12 11:00:00,101.62,101.73,101.58,101.69,14156.0,87.8658,87.9609,87.8312,87.9263,14156.0
2020-08-12 11:05:00,101.68,101.72,101.36,101.45,22660.0,87.9177,87.9523,87.641,87.7188,22660.0
2020-08-12 11:10:00,101.45,101.52,101.42,101.5,25675.0,87.7188,87.7794,87.6929,87.7621,25675.0
2020-08-12 11:15:00,101.5,101.61,101.49,101.58,11946.0,87.7621,87.8572,87.7534,87.8312,11946.0
2020-08-12 11:20:00,101.56,101.62,101.36,101.53,25428.0,87.8139,87.8658,87.641,87.788,25428.0
2020-08-12 11:25:00,101.53,101.69,101.52,101.58,16161.0,87.788,87.9263,87.7794,87.8312,16161.0
2020-08-12 11:30:00,101.61,101.67,101.56,101.58,20325.0,87.8572,87.9091,87.8139,87.8312,20325.0
2020-08-12 11:35:00,101.56,101.62,101.51,101.6,14598.0,87.8139,87.8658,87.7707,87.8485,14598.0
2020-08-12 11:40:00,101.6,101.7,101.55,101.58,12846.0,87.8485,87.935,87.8053,87.8312,12846.0
2020-08-12 11:45:00,101.58,101.69,101.57,101.65,11747.0,87.8312,87.9263,87.8226,87.8918,11747.0
2020-08-12 11:50:00,101.65,101.7,101.54,101.63,24576.0,87.8918,87.935,87.7967,87.8745,24576.0
2020-08-12 11:55:00,101.65,101.75,101.63,101.73,18470.0,87.8918,87.9782,87.8745,87.9609,18470.0
2020-08-12 12:00:00,101.72,102.0,101.72,101.91,24698.0,87.9523,88.1944,87.9523,88.1166,24698.0
2020-08-12 12:05:00,101.92,101.92,101.76,101.79,21133.0,88.1252,88.1252,87.9869,88.0128,21133.0
2020-08-12 12:10:00,101.81,101.96,101.81,101.96,14698.0,88.0301,88.1598,88.0301,88.1598,14698.0
2020-08-12 12:15:00,101.98,102.16,101.92,102.1,46773.0,88.1771,88.3327,88.1252,88.2809,46773.0
2020-08-12 12:20:00,102.1,102.12,101.83,101.84,36131.0,88.2809,88.2981,88.0474,88.056,36131.0
2020-08-12 12:25:00,101.85,101.88,101.71,101.73,12182.0,88.0647,88.0906,87.9436,87.9609,12182.0
2020-08-12 12:30:00,101.74,101.77,101.69,101.69,7951.0,87.9696,87.9955,87.9263,87.9263,7951.0
2020-08-12 12:35:00,101.71,101.75,101.64,101.75,14246.0,87.9436,87.9782,87.8831,87.9782,14246.0
2020-08-12 12:40:00,101.75,101.79,101.64,101.69,24585.0,87.9782,88.0128,87.8831,87.9263,24585.0
2020-08-12 12:45:00,101.69,101.87,101.68,101.85,15619.0,87.9263,88.082,87.9177,88.0647,15619.0
2020-08-12 12:50:00,101.85,101.97,101.83,101.95,10588.0,88.0647,88.1685,88.0474,88.1512,10588.0
2020-08-12 12:55:00,101.95,101.99,101.92,101.97,13069.0,88.1512,88.1857,88.1252,88.1685,13069.0
2020-08-12 13:00:00,101.96,102.04,101.96,102.04,15382.0,88.1598,88.229,88.1598,88.229,15382.0
2020-08-12 13:05:00,102.04,102.08,101.96,101.98,17901.0,88.229,88.2636,88.1598,88.1771,17901.0
2020-08-12 13:10:00,101.99,102.09,101.95,101.98,14865.0,88.1857,88.2722,88.1512,88.1771,14865.0
2020-08-12 13:15:00,101.97,102.0,101.82,101.86,17731.0,88.1685,88.1944,88.0388,88.0733,17731.0
2020-08-12 13:20:00,101.86,101.91,101.76,101.91,12558.0,88.0733,88.1166,87.9869,88.1166,12558.0
2020-08-12 13:25:00,101.9,101.95,101.83,101.83,18167.0,88.1079,88.1512,88.0474,88.0474,18167.0
2020-08-12 13:30:00,101.85,101.99,101.78,101.95,17663.0,88.0647,88.1857,88.0042,88.1512,17663.0
2020-08-12 13:35:00,101.95,102.12,101.94,102.07,16197.0,88.1512,88.2981,88.1425,88.2549,16197.0
2020-08-12 13:40:00,102.07,102.1,102.02,102.05,12947.0,88.2549,88.2809,88.2117,88.2376,12947.0
2020-08-12 13:45:00,102.06,102.19,102.0,102.17,13073.0,88.2463,88.3587,88.1944,88.3414,13073.0
2020-08-12 13:50:00,102.18,102.27,102.17,102.23,12121.0,88.35,88.4278,88.3414,88.3933,12121.0
2020-08-12 13:55:00,102.24,102.25,102.16,102.21,17227.0,88.4019,88.4106,88.3327,88.376,17227.0
2020-08-12 14:00:00,102.2,102.2,102.09,102.12,24040.0,88.3673,88.3673,88.2722,88.2981,24040.0
2020-08-12 14:05:00,102.14,102.26,102.12,102.12,19109.0,88.3154,88.4192,88.2981,88.2981,19109.0
2020-08-12 14:10:00,102.16,102.22,102.14,102.19,17645.0,88.3327,88.3846,88.3154,88.3587,17645.0
2020-08-12 14:15:00,102.2,102.3,102.16,102.28,19417.0,88.3673,88.4538,88.3327,88.4365,19417.0
2020-08-12 14:20:00,102.28,102.35,102.23,102.34,17387.0,88.4365,88.497,88.3933,88.4884,17387.0
2020-08-12 14:25:00,102.34,102.34,102.26,102.3,31074.0,88.4884,88.4884,88.4192,88.4538,31074.0
2020-08-12 14:30:00,102.31,102.4,102.3,102.37,22459.0,88.4624,88.5403,88.4538,88.5143,22459.0
2020-08-12 14:35:00,102.38,102.45,102.31,102.32,19961.0,88.523,88.5835,88.4624,88.4711,19961.0
2020-08-12 14:40:00,102.32,102.45,102.31,102.45,25911.0,88.4711,88.5835,88.4624,88.5835,25911.0
2020-08-12 14:45:00,102.45,102.47,102.38,102.47,22077.0,88.5835,88.6008,88.523,88.6008,22077.0
2020-08-12 14:50:00,102.46,102.54,102.43,102.46,33550.0,88.5921,88.6613,88.5662,88.5921,33550.0
2020-08-12 14:55:00,102.43,102.55,102.39,102.48,30284.0,88.5662,88.6699,88.5316,88.6094,30284.0
2020-08-12 15:00:00,102.48,102.55,102.45,102.51,17892.0,88.6094,88.6699,88.5835,88.6354,17892.0
2020-08-12 15:05:00,102.51,102.57,102.41,102.42,29829.0,88.6354,88.6872,88.5489,88.5575,29829.0
2020-08-12 15:10:00,102.42,102.49,102.3,102.45,52592.0,88.5575,88.6181,88.4538,88.5835,52592.0
2020-08-12 15:15:00,102.44,102.66,102.44,102.62,33524.0,88.5748,88.7651,88.5748,88.7305,33524.0
2020-08-12 15:20:00,102.62,102.67,102.6,102.61,38772.0,88.7305,88.7737,88.7132,88.7218,38772.0
2020-08-12 15:25:00,102.62,102.75,102.55,102.59,51855.0,88.7305,88.8429,88.6699,88.7045,51855.0
2020-08-12 15:30:00,102.6,102.61,102.33,102.47,41272.0,88.7132,88.7218,88.4797,88.6008,41272.0
2020-08-12 15:35:00,102.47,102.49,102.32,102.48,60581.0,88.6008,88.6181,88.4711,88.6094,60581.0
2020-08-12 15:40:00,102.46,102.56,102.43,102.56,62159.0,88.5921,88.6786,88.5662,88.6786,62159.0
2020-08-12 15:45:00,102.55,102.64,102.48,102.54,82761.0,88.6699,88.7478,88.6094,88.6613,82761.0
2020-08-12 15:50:00,102.53,102.57,102.35,102.38,114742.0,88.6527,88.6872,88.497,88.523,114742.0
2020-08-12 15:55:00,102.36,102.39,102.08,102.08,219611.0,88.5057,88.5316,88.2636,88.2636,219611.0
2020-08-13 09:30:00,101.27,101.88,101.15,101.16,138079.0,87.5632,88.0906,87.4594,87.4681,138079.0
2020-08-13 09:35:00,101.19,101.29,100.9,100.93,51440.0,87.494,87.5805,87.2433,87.2692,51440.0
2020-08-13 09:40:00,100.91,101.08,100.79,100.97,47762.0,87.2519,87.3989,87.1482,87.3038,47762.0
2020-08-13 09:45:00,100.91,101.02,100.29,100.82,85783.0,87.2519,87.347,86.7158,87.1741,85783.0
2020-08-13 09:50:00,100.79,101.23,100.74,101.23,30810.0,87.1482,87.5286,87.1049,87.5286,30810.0
2020-08-13 09:55:00,101.29,101.35,101.1,101.33,27884.0,87.5805,87.6324,87.4162,87.6151,27884.0
2020-08-13 10:00:00,101.29,101.45,101.1,101.45,24075.0,87.5805,87.7188,87.4162,87.7188,24075.0
2020-08-13 10:05:00,101.43,101.63,101.41,101.58,28929.0,87.7015,87.8745,87.6842,87.8312,28929.0
2020-08-13 10:10:00,101.57,101.7,101.32,101.37,20274.0,87.8226,87.935,87.6064,87.6497,20274.0
2020-08-13 10:15:00,101.38,101.58,101.38,101.57,49530.0,87.6583,87.8312,87.6583,87.8226,49530.0
2020-08-13 10:20:00,101.56,101.56,101.33,101.35,20521.0,87.8139,87.8139,87.6151,87.6324,20521.0
2020-08-13 10:25:00,101.37,101.51,101.35,101.35,15629.0,87.6497,87.7707,87.6324,87.6324,15629.0
2020-08-13 10:30:00,101.33,101.39,101.16,101.31,20635.0,87.6151,87.667,87.4681,87.5978,20635.0
2020-08-13 10:35:00,101.27,101.27,101.12,101.19,9165.0,87.5632,87.5632,87.4335,87.494,9165.0
2020-08-13 10:40:00,101.17,101.2,101.07,101.07,12736.0,87.4767,87.5027,87.3903,87.3903,12736.0
2020-08-13 10:45:00,101.06,101.25,100.93,100.93,40820.0,87.3816,87.5459,87.2692,87.2692,40820.0
2020-08-13 10:50:00,100.93,101.1,100.84,101.05,13567.0,87.2692,87.4162,87.1914,87.373,13567.0
2020-08-13 10:55:00,101.06,101.22,101.03,101.1,16897.0,87.3816,87.52,87.3557,87.4162,16897.0
2020-08-13 11:00:00,101.1,101.29,101.01,101.27,14273.0,87.4162,87.5805,87.3384,87.5632,14273.0
2020-08-13 11:05:00,101.25,101.34,101.13,101.13,12263.0,87.5459,87.6237,87.4421,87.4421,12263.0
2020-08-13 11:10:00,101.14,101.35,101.14,101.24,11934.0,87.4508,87.6324,87.4508,87.5373,11934.0
2020-08-13 11:15:00,101.24,101.34,101.15,101.17,15060.0,87.5373,87.6237,87.4594,87.4767,15060.0
2020-08-13 11:20:00,101.16,101.25,101.12,101.17,14091.0,87.4681,87.5459,87.4335,87.4767,14091.0
2020-08-13 11:25:00,101.18,101.18,101.08,101.14,17038.0,87.4854,87.4854,87.3989,87.4508,17038.0
2020-08-13 11:30:00,101.13,101.2,101.1,101.18,15298.0,87.4421,87.5027,87.4162,87.4854,15298.0
2020-08-13 11:35:00,101.18,101.22,101.14,101.22,11107.0,87.4854,87.52,87.4508,87.52,11107.0
2020-08-13 11:40:00,101.24,101.27,101.12,101.25,13741.0,87.5373,87.5632,87.4335,87.5459,13741.0
2020-08-13 11:45:00,101.24,101.29,101.18,101.2,16050.0,87.5373,87.5805,87.4854,87.5027,16050.0
2020-08-13 11:50:00,101.19,101.36,101.16,101.35,18011.0,87.494,87.641,87.4681,87.6324,18011.0
2020-08-13 11:55:00,101.34,101.42,101.24,101.42,21925.0,87.6237,87.6929,87.5373,87.6929,21925.0
2020-08-13 12:00:00,101.42,101.53,101.38,101.41,15069.0,87.6929,87.788,87.6583,87.6842,15069.0
2020-08-13 12:05:00,101.4,101.52,101.4,101.52,9153.0,87.6756,87.7794,87.6756,87.7794,9153.0
2020-08-13 12:10:00,101.53,101.62,101.48,101.55,30108.0,87.788,87.8658,87.7448,87.8053,30108.0
2020-08-13 12:15:00,101.54,101.58,101.44,101.47,13702.0,87.7967,87.8312,87.7102,87.7361,13702.0
2020-08-13 12:20:00,101.47,101.47,101.39,101.43,46789.0,87.7361,87.7361,87.667,87.7015,46789.0
2020-08-13 12:25:00,101.42,101.42,101.34,101.4,10620.0,87.6929,87.6929,87.6237,87.6756,10620.0
2020-08-13 12:30:00,101.41,101.46,101.39,101.44,23156.0,87.6842,87.7275,87.667,87.7102,23156.0
2020-08-13 12:35:00,101.45,101.48,101.42,101.45,12610.0,87.7188,87.7448,87.6929,87.7188,12610.0
2020-08-13 12:40:00,101.45,101.46,101.32,101.37,15547.0,87.7188,87.7275,87.6064,87.6497,15547.0
2020-08-13 12:45:00,101.36,101.38,101.21,101.23,36423.0,87.641,87.6583,87.5113,87.5286,36423.0
2020-08-13 12:50:00,101.23,101.33,101.23,101.28,21986.0,87.5286,87.6151,87.5286,87.5718,21986.0
2020-08-13 12:55:00,101.29,101.34,101.28,101.32,24315.0,87.5805,87.6237,87.5718,87.6064,24315.0
2020-08-13 13:00:00,101.31,101.33,101.21,101.21,17437.0,87.5978,87.6151,87.5113,87.5113,17437.0
2020-08-13 13:05:00,101.22,101.3,101.17,101.26,11226.0,87.52,87.5891,87.4767,87.5545,11226.0
2020-08-13 13:10:00,101.28,101.29,101.23,101.25,21361.0,87.5718,87.5805,87.5286,87.5459,21361.0
2020-08-13 13:15:00,101.25,101.3,101.21,101.29,23837.0,87.5459,87.5891,87.5113,87.5805,23837.0
2020-08-13 13:20:00,101.28,101.3,101.26,101.29,11577.0,87.5718,87.5891,87.5545,87.5805,11577.0
2020-08-13 13:25:00,101.29,101.32,101.24,101.27,19229.0,87.5805,87.6064,87.5373,87.5632,19229.0
2020-08-13 13:30:00,101.25,101.28,101.05,101.16,15759.0,87.5459,87.5718,87.373,87.4681,15759.0
2020-08-13 13:35:00,101.19,101.32,101.19,101.29,8656.0,87.494,87.6064,87.494,87.5805,8656.0
2020-08-13 13:40:00,101.28,101.34,101.24,101.34,8495.0,87.5718,87.6237,87.5373,87.6237,8495.0
2020-08-13 13:45:00,101.34,101.51,101.34,101.49,9483.0,87.6237,87.7707,87.6237,87.7534,9483.0
2020-08-13 13:50:00,101.48,101.54,101.44,101.53,8520.0,87.7448,87.7967,87.7102,87.788,8520.0
2020-08-13 13:55:00,101.53,101.53,101.39,101.43,11226.0,87.788,87.788,87.667,87.7015,11226.0
2020-08-13 14:00:00,101.45,101.47,101.32,101.42,12307.0,87.7188,87.7361,87.6064,87.6929,12307.0
2020-08-13 14:05:00,101.41,101.42,101.31,101.34,16440.0,87.6842,87.6929,87.5978,87.6237,16440.0
2020-08-13 14:10:00,101.34,101.37,101.24,101.28,16035.0,87.6237,87.6497,87.5373,87.5718,16035.0
2020-08-13 14:15:00,101.3,101.35,101.23,101.23,15640.0,87.5891,87.6324,87.5286,87.5286,15640.0
2020-08-13 14:20:00,101.27,101.28,101.09,101.19,18954.0,87.5632,87.5718,87.4076,87.494,18954.0
2020-08-13 14:25:00,101.15,101.48,101.14,101.43,31616.0,87.4594,87.7448,87.4508,87.7015,31616.0
2020-08-13 14:30:00,101.44,101.45,101.17,101.23,43862.0,87.7102,87.7188,87.4767,87.5286,43862.0
2020-08-13 14:35:00,101.24,101.26,101.05,101.12,23934.0,87.5373,87.5545,87.373,87.4335,23934.0
2020-08-13 14:40:00,101.11,101.19,101.0,101.03,24173.0,87.4249,87.494,87.3297,87.3557,24173.0
2020-08-13 14:45:00,101.03,101.17,100.99,101.01,26986.0,87.3557,87.4767,87.3211,87.3384,26986.0
2020-08-13 14:50:00,101.01,101.01,100.77,100.87,48659.0,87.3384,87.3384,87.1309,87.2173,48659.0
2020-08-13 14:55:00,100.88,100.92,100.75,100.84,23493.0,87.226,87.2606,87.1136,87.1914,23493.0
2020-08-13 15:00:00,100.86,100.98,100.81,100.97,19823.0,87.2087,87.3124,87.1655,87.3038,19823.0
2020-08-13 15:05:00,100.94,101.04,100.85,100.87,23401.0,87.2779,87.3643,87.2,87.2173,23401.0
2020-08-13 15:10:00,100.85,100.95,100.81,100.91,21592.0,87.2,87.2865,87.1655,87.2519,21592.0
2020-08-13 15:15:00,100.89,101.09,100.85,101.08,31834.0,87.2346,87.4076,87.2,87.3989,31834.0
2020-08-13 15:20:00,101.09,101.26,101.08,101.24,24671.0,87.4076,87.5545,87.3989,87.5373,24671.0
2020-08-13 15:25:00,101.25,101.26,101.2,101.25,38305.0,87.5459,87.5545,87.5027,87.5459,38305.0
2020-08-13 15:30:00,101.26,101.26,101.19,101.25,32953.0,87.5545,87.5545,87.494,87.5459,32953.0
2020-08-13 15:35:00,101.24,101.34,101.18,101.2,61713.0,87.5373,87.6237,87.4854,87.5027,61713.0
2020-08-13 15:40:00,101.2,101.26,101.16,101.25,42113.0,87.5027,87.5545,87.4681,87.5459,42113.0
2020-08-13 15:45:00,101.25,101.36,101.07,101.1,133797.0,87.5459,87.641,87.3903,87.4162,133797.0
2020-08-13 15:50:00,101.07,101.32,101.0,101.23,73864.0,87.3903,87.6064,87.3297,87.5286,73864.0
2020-08-13 15:55:00,101.23,101.32,101.16,101.29,149342.0,87.5286,87.6064,87.4681,87.5805,149342.0
2020-08-14 09:30:00,101.04,101.41,100.9,101.22,145138.0,87.3643,87.6842,87.2433,87.52,145138.0
2020-08-14 09:35:00,101.31,101.41,101.09,101.12,37479.0,87.5978,87.6842,87.4076,87.4335,37479.0
2020-08-14 09:40:00,101.11,101.42,101.06,101.42,38694.0,87.4249,87.6929,87.3816,87.6929,38694.0
2020-08-14 09:45:00,101.41,101.67,101.32,101.34,67399.0,87.6842,87.9091,87.6064,87.6237,67399.0
2020-08-14 09:50:00,101.34,101.6,101.34,101.57,39150.0,87.6237,87.8485,87.6237,87.8226,39150.0
2020-08-14 09:55:00,101.61,101.9,101.61,101.76,51885.0,87.8572,88.1079,87.8572,87.9869,51885.0
2020-08-14 10:00:00,101.75,101.88,101.63,101.64,20754.0,87.9782,88.0906,87.8745,87.8831,20754.0
2020-08-14 10:05:00,101.62,101.65,101.43,101.57,15601.0,87.8658,87.8918,87.7015,87.8226,15601.0
2020-08-14 10:10:00,101.58,101.59,101.43,101.55,33494.0,87.8312,87.8399,87.7015,87.8053,33494.0
2020-08-14 10:15:00,101.58,101.76,101.51,101.7,33471.0,87.8312,87.9869,87.7707,87.935,33471.0
2020-08-14 10:20:00,101.69,101.88,101.68,101.81,20796.0,87.9263,88.0906,87.9177,88.0301,20796.0
2020-08-14 10:25:00,101.82,101.83,101.66,101.68,17977.0,88.0388,88.0474,87.9004,87.9177,17977.0
2020-08-14 10:30:00,101.69,101.82,101.69,101.79,20148.0,87.9263,88.0388,87.9263,88.0128,20148.0
2020-08-14 10:35:00,101.78,101.87,101.75,101.85,18288.0,88.0042,88.082,87.9782,88.0647,18288.0
2020-08-14 10:40:00,101.86,101.88,101.77,101.77,24617.0,88.0733,88.0906,87.9955,87.9955,24617.0
2020-08-14 10:45:00,101.77,102.04,101.77,101.98,34617.0,87.9955,88.229,87.9955,88.1771,34617.0
2020-08-14 10:50:00,101.98,102.0,101.81,101.84,27757.0,88.1771,88.1944,88.0301,88.056,27757.0
2020-08-14 10:55:00,101.84,101.85,101.58,101.58,23274.0,88.056,88.0647,87.8312,87.8312,23274.0
2020-08-14 11:00:00,101.61,101.65,101.53,101.61,33541.0,87.8572,87.8918,87.788,87.8572,33541.0
2020-08-14 11:05:00,101.61,101.68,101.59,101.67,12992.0,87.8572,87.9177,87.8399,87.9091,12992.0
2020-08-14 11:10:00,101.66,101.66,101.47,101.52,15116.0,87.9004,87.9004,87.7361,87.7794,15116.0
2020-08-14 11:15:00,101.51,101.65,101.5,101.64,18277.0,87.7707,87.8918,87.7621,87.8831,18277.0
2020-08-14 11:20:00,101.62,101.65,101.56,101.58,18097.0,87.8658,87.8918,87.8139,87.8312,18097.0
2020-08-14 11:25:00,101.56,101.59,101.4,101.42,12682.0,87.8139,87.8399,87.6756,87.6929,12682.0
2020-08-14 11:30:00,101.42,101.48,101.38,101.42,11264.0,87.6929,87.7448,87.6583,87.6929,11264.0
2020-08-14 11:35:00,101.39,101.39,101.22,101.29,10040.0,87.667,87.667,87.52,87.5805,10040.0
2020-08-14 11:40:00,101.32,101.33,101.24,101.31,14227.0,87.6064,87.6151,87.5373,87.5978,14227.0
2020-08-14 11:45:00,101.29,101.3,101.07,101.14,11083.0,87.5805,87.5891,87.3903,87.4508,11083.0
2020-08-14 11:50:00,101.14,101.25,101.14,101.2,13974.0,87.4508,87.5459,87.4508,87.5027,13974.0
2020-08-14 11:55:00,101.2,101.33,101.16,101.32,14180.0,87.5027,87.6151,87.4681,87.6064,14180.0
2020-08-14 12:00:00,101.33,101.33,101.07,101.14,14061.0,87.6151,87.6151,87.3903,87.4508,14061.0
2020-08-14 12:05:00,101.14,101.2,101.12,101.13,10607.0,87.4508,87.5027,87.4335,87.4421,10607.0
2020-08-14 12:10:00,101.14,101.17,100.98,101.0,12563.0,87.4508,87.4767,87.3124,87.3297,12563.0
2020-08-14 12:15:00,101.01,101.12,100.97,100.97,17262.0,87.3384,87.4335,87.3038,87.3038,17262.0
2020-08-14 12:20:00,100.98,101.02,100.86,100.9,15614.0,87.3124,87.347,87.2087,87.2433,15614.0
2020-08-14 12:25:00,100.89,100.94,100.87,100.93,30108.0,87.2346,87.2779,87.2173,87.2692,30108.0
2020-08-14 12:30:00,100.91,101.03,100.89,101.03,39520.0,87.2519,87.3557,87.2346,87.3557,39520.0
2020-08-14 12:35:00,101.05,101.07,100.94,100.96,9157.0,87.373,87.3903,87.2779,87.2952,9157.0
2020-08-14 12:40:00,100.94,101.03,100.92,100.97,8413.0,87.2779,87.3557,87.2606,87.3038,8413.0
2020-08-14 12:45:00,100.96,100.97,100.91,100.95,11530.0,87.2952,87.3038,87.2519,87.2865,11530.0
2020-08-14 12:50:00,100.99,101.07,100.99,101.06,10651.0,87.3211,87.3903,87.3211,87.3816,10651.0
2020-08-14 12:55:00,101.07,101.09,101.03,101.08,12987.0,87.3903,87.4076,87.3557,87.3989,12987.0
2020-08-14 13:00:00,101.08,101.11,101.02,101.06,12108.0,87.3989,87.4249,87.347,87.3816,12108.0
2020-08-14 13:05:00,101.05,101.07,100.99,100.99,14303.0,87.373,87.3903,87.3211,87.3211,14303.0
2020-08-14 13:10:00,100.98,101.07,100.95,101.07,14683.0,87.3124,87.3903,87.2865,87.3903,14683.0
2020-08-14 13:15:00,101.07,101.07,100.98,101.0,11761.0,87.3903,87.3903,87.3124,87.3297,11761.0
2020-08-14 13:20:00,101.01,101.02,100.89,100.92,13639.0,87.3384,87.347,87.2346,87.2606,13639.0
2020-08-14 13:25:00,100.91,100.99,100.9,100.93,8816.0,87.2519,87.3211,87.2433,87.2692,8816.0
2020-08-14 13:30:00,100.95,101.0,100.93,101.0,5726.0,87.2865,87.3297,87.2692,87.3297,5726.0
2020-08-14 13:35:00,101.01,101.04,100.98,101.01,12544.0,87.3384,87.3643,87.3124,87.3384,12544.0
2020-08-14 13:40:00,101.0,101.03,100.92,101.03,9309.0,87.3297,87.3557,87.2606,87.3557,9309.0
2020-08-14 13:45:00,101.04,101.19,101.03,101.06,54467.0,87.3643,87.494,87.3557,87.3816,54467.0
2020-08-14 13:50:00,101.06,101.13,101.02,101.09,9993.0,87.3816,87.4421,87.347,87.4076,9993.0
2020-08-14 13:55:00,101.08,101.2,101.08,101.18,6922.0,87.3989,87.5027,87.3989,87.4854,6922.0
2020-08-14 14:00:00,101.17,101.22,101.12,101.22,9097.0,87.4767,87.52,87.4335,87.52,9097.0
2020-08-14 14:05:00,101.21,101.21,101.08,101.12,9867.0,87.5113,87.5113,87.3989,87.4335,9867.0
2020-08-14 14:10:00,101.16,101.16,101.08,101.09,10370.0,87.4681,87.4681,87.3989,87.4076,10370.0
2020-08-14 14:15:00,101.09,101.14,101.03,101.09,13309.0,87.4076,87.4508,87.3557,87.4076,13309.0
2020-08-14 14:20:00,101.07,101.13,101.06,101.06,10224.0,87.3903,87.4421,87.3816,87.3816,10224.0
2020-08-14 14:25:00,101.05,101.05,100.94,100.97,12282.0,87.373,87.373,87.2779,87.3038,12282.0
2020-08-14 14:30:00,100.97,100.98,100.89,100.94,30783.0,87.3038,87.3124,87.2346,87.2779,30783.0
2020-08-14 14:35:00,100.92,100.92,100.7,100.74,27380.0,87.2606,87.2606,87.0703,87.1049,27380.0
2020-08-14 14:40:00,100.75,100.82,100.72,100.82,20199.0,87.1136,87.1741,87.0876,87.1741,20199.0
2020-08-14 14:45:00,100.84,100.84,100.71,100.71,15373.0,87.1914,87.1914,87.079,87.079,15373.0
2020-08-14 14:50:00,100.71,100.76,100.67,100.75,19160.0,87.079,87.1222,87.0444,87.1136,19160.0
2020-08-14 14:55:00,100.75,100.76,100.61,100.65,15082.0,87.1136,87.1222,86.9925,87.0271,15082.0
2020-08-14 15:00:00,100.65,100.71,100.61,100.66,20345.0,87.0271,87.079,86.9925,87.0358,20345.0
2020-08-14 15:05:00,100.66,100.77,100.64,100.66,15892.0,87.0358,87.1309,87.0185,87.0358,15892.0
2020-08-14 15:10:00,100.65,100.65,100.51,100.52,15846.0,87.0271,87.0271,86.9061,86.9147,15846.0
2020-08-14 15:15:00,100.52,100.66,100.51,100.57,18586.0,86.9147,87.0358,86.9061,86.9579,18586.0
2020-08-14 15:20:00,100.57,100.6,100.35,100.35,29009.0,86.9579,86.9839,86.7677,86.7677,29009.0
2020-08-14 15:25:00,100.37,100.54,100.35,100.48,27370.0,86.785,86.932,86.7677,86.8801,27370.0
2020-08-14 15:30:00,100.47,100.57,100.45,100.54,57414.0,86.8715,86.9579,86.8542,86.932,57414.0
2020-08-14 15:35:00,100.55,100.56,100.33,100.4,35490.0,86.9406,86.9493,86.7504,86.8109,35490.0
2020-08-14 15:40:00,100.39,100.59,100.35,100.58,28470.0,86.8023,86.9752,86.7677,86.9666,28470.0
2020-08-14 15:45:00,100.58,100.58,100.35,100.41,41187.0,86.9666,86.9666,86.7677,86.8196,41187.0
2020-08-14 15:50:00,100.41,100.6,100.37,100.55,52011.0,86.8196,86.9839,86.785,86.9406,52011.0
2020-08-14 15:55:00,100.54,100.78,100.48,100.72,134880.0,86.932,87.1395,86.8801,87.0876,134880.0
2020-08-17 09:30:00,102.09,102.47,101.51,102.17,229044.0,88.2722,88.6008,87.7707,88.3414,229044.0
2020-08-17 09:35:00,102.17,102.81,102.1,102.81,106056.0,88.3414,88.8948,88.2809,88.8948,106056.0
2020-08-17 09:40:00,102.78,103.19,102.73,102.91,98587.0,88.8688,89.2233,88.8256,88.9812,98587.0
2020-08-17 09:45:00,102.91,102.91,102.23,102.5,103571.0,88.9812,88.9812,88.3933,88.6267,103571.0
2020-08-17 09:50:00,102.51,102.56,102.06,102.15,69986.0,88.6354,88.6786,88.2463,88.3241,69986.0
2020-08-17 09:55:00,102.11,102.19,101.77,101.98,36451.0,88.2895,88.3587,87.9955,88.1771,36451.0
2020-08-17 10:00:00,101.97,102.33,101.89,101.92,52251.0,88.1685,88.4797,88.0993,88.1252,52251.0
2020-08-17 10:05:00,101.92,102.2,101.82,102.13,31923.0,88.1252,88.3673,88.0388,88.3068,31923.0
2020-08-17 10:10:00,102.12,102.32,102.06,102.12,25498.0,88.2981,88.4711,88.2463,88.2981,25498.0
2020-08-17 10:15:00,102.12,102.33,102.09,102.23,23141.0,88.2981,88.4797,88.2722,88.3933,23141.0
2020-08-17 10:20:00,102.25,102.27,102.1,102.13,39923.0,88.4106,88.4278,88.2809,88.3068,39923.0
2020-08-17 10:25:00,102.13,102.19,101.98,102.17,13525.0,88.3068,88.3587,88.1771,88.3414,13525.0
2020-08-17 10:30:00,102.2,102.25,102.13,102.16,22041.0,88.3673,88.4106,88.3068,88.3327,22041.0
2020-08-17 10:35:00,102.16,102.25,102.1,102.2,42364.0,88.3327,88.4106,88.2809,88.3673,42364.0
2020-08-17 10:40:00,102.2,102.56,102.2,102.51,59364.0,88.3673,88.6786,88.3673,88.6354,59364.0
2020-08-17 10:45:00,102.52,102.59,102.41,102.59,44044.0,88.644,88.7045,88.5489,88.7045,44044.0
2020-08-17 10:50:00,102.58,102.64,102.48,102.64,29022.0,88.6959,88.7478,88.6094,88.7478,29022.0
2020-08-17 10:55:00,102.63,102.71,102.58,102.67,20803.0,88.7391,88.8083,88.6959,88.7737,20803.0
2020-08-17 11:00:00,102.66,102.69,102.52,102.53,21268.0,88.7651,88.791,88.644,88.6527,21268.0
2020-08-17 11:05:00,102.52,102.58,102.32,102.37,22462.0,88.644,88.6959,88.4711,88.5143,22462.0
2020-08-17 11:10:00,102.4,102.51,102.39,102.5,23489.0,88.5403,88.6354,88.5316,88.6267,23489.0
2020-08-17 11:15:00,102.54,102.54,102.41,102.41,25673.0,88.6613,88.6613,88.5489,88.5489,25673.0
2020-08-17 11:20:00,102.4,102.44,102.37,102.4,22050.0,88.5403,88.5748,88.5143,88.5403,22050.0
2020-08-17 11:25:00,102.39,102.58,102.38,102.56,28420.0,88.5316,88.6959,88.523,88.6786,28420.0
2020-08-17 11:30:00,102.56,102.67,102.48,102.59,98703.0,88.6786,88.7737,88.6094,88.7045,98703.0
2020-08-17 11:35:00,102.6,102.75,102.6,102.68,37053.0,88.7132,88.8429,88.7132,88.7824,37053.0
2020-08-17 11:40:00,102.67,102.71,102.53,102.53,19959.0,88.7737,88.8083,88.6527,88.6527,19959.0
2020-08-17 11:45:00,102.54,102.58,102.5,102.54,17577.0,88.6613,88.6959,88.6267,88.6613,17577.0
2020-08-17 11:50:00,102.55,102.61,102.53,102.57,19546.0,88.6699,88.7218,88.6527,88.6872,19546.0
2020-08-17 11:55:00,102.57,102.77,102.56,102.72,35300.0,88.6872,88.8602,88.6786,88.8169,35300.0
2020-08-17 12:00:00,102.71,102.72,102.55,102.56,13887.0,88.8083,88.8169,88.6699,88.6786,13887.0
2020-08-17 12:05:00,102.56,102.61,102.53,102.54,8040.0,88.6786,88.7218,88.6527,88.6613,8040.0
2020-08-17 12:10:00,102.56,102.58,102.32,102.38,30990.0,88.6786,88.6959,88.4711,88.523,30990.0
2020-08-17 12:15:00,102.38,102.38,102.18,102.3,10242.0,88.523,88.523,88.35,88.4538,10242.0
2020-08-17 12:20:00,102.28,102.4,102.24,102.3,27946.0,88.4365,88.5403,88.4019,88.4538,27946.0
2020-08-17 12:25:00,102.3,102.32,102.23,102.29,9569.0,88.4538,88.4711,88.3933,88.4451,9569.0
2020-08-17 12:30:00,102.3,102.5,102.3,102.46,21216.0,88.4538,88.6267,88.4538,88.5921,21216.0
2020-08-17 12:35:00,102.47,102.52,102.46,102.51,14212.0,88.6008,88.644,88.5921,88.6354,14212.0
2020-08-17 12:40:00,102.54,102.55,102.49,102.52,12227.0,88.6613,88.6699,88.6181,88.644,12227.0
2020-08-17 12:45:00,102.52,102.57,102.41,102.57,21458.0,88.644,88.6872,88.5489,88.6872,21458.0
2020-08-17 12:50:00,102.6,102.64,102.53,102.6,16603.0,88.7132,88.7478,88.6527,88.7132,16603.0
2020-08-17 12:55:00,102.61,102.61,102.45,102.49,17533.0,88.7218,88.7218,88.5835,88.6181,17533.0
2020-08-17 13:00:00,102.51,102.53,102.46,102.49,9665.0,88.6354,88.6527,88.5921,88.6181,9665.0
2020-08-17 13:05:00,102.48,102.48,102.4,102.41,9530.0,88.6094,88.6094,88.5403,88.5489,9530.0
2020-08-17 13:10:00,102.43,102.43,102.31,102.35,12390.0,88.5662,88.5662,88.4624,88.497,12390.0
2020-08-17 13:15:00,102.34,102.37,102.29,102.3,43050.0,88.4884,88.5143,88.4451,88.4538,43050.0
2020-08-17 13:20:00,102.3,102.35,102.27,102.3,19635.0,88.4538,88.497,88.4278,88.4538,19635.0
2020-08-17 13:25:00,102.34,102.36,102.3,102.32,17792.0,88.4884,88.5057,88.4538,88.4711,17792.0
2020-08-17 13:30:00,102.32,102.37,102.3,102.33,12281.0,88.4711,88.5143,88.4538,88.4797,12281.0
2020-08-17 13:35:00,102.33,102.36,102.27,102.32,27256.0,88.4797,88.5057,88.4278,88.4711,27256.0
2020-08-17 13:40:00,102.34,102.35,102.3,102.32,10593.0,88.4884,88.497,88.4538,88.4711,10593.0
2020-08-17 13:45:00,102.32,102.44,102.32,102.44,12780.0,88.4711,88.5748,88.4711,88.5748,12780.0
2020-08-17 13:50:00,102.49,102.52,102.45,102.45,7682.0,88.6181,88.644,88.5835,88.5835,7682.0
2020-08-17 13:55:00,102.44,102.48,102.38,102.48,12468.0,88.5748,88.6094,88.523,88.6094,12468.0
2020-08-17 14:00:00,102.5,102.51,102.4,102.47,20433.0,88.6267,88.6354,88.5403,88.6008,20433.0
2020-08-17 14:05:00,102.47,102.47,102.41,102.43,8688.0,88.6008,88.6008,88.5489,88.5662,8688.0
2020-08-17 14:10:00,102.42,102.47,102.34,102.46,10685.0,88.5575,88.6008,88.4884,88.5921,10685.0
2020-08-17 14:15:00,102.47,102.48,102.35,102.37,14430.0,88.6008,88.6094,88.497,88.5143,14430.0
2020-08-17 14:20:00,102.37,102.43,102.3,102.31,11179.0,88.5143,88.5662,88.4538,88.4624,11179.0
2020-08-17 14:25:00,102.31,102.32,102.26,102.3,6909.0,88.4624,88.4711,88.4192,88.4538,6909.0
2020-08-17 14:30:00,102.3,102.3,102.23,102.24,14163.0,88.4538,88.4538,88.3933,88.4019,14163.0
2020-08-17 14:35:00,102.23,102.23,102.12,102.12,8081.0,88.3933,88.3933,88.2981,88.2981,8081.0
2020-08-17 14:40:00,102.14,102.18,102.12,102.13,8754.0,88.3154,88.35,88.2981,88.3068,8754.0
2020-08-17 14:45:00,102.12,102.12,102.03,102.07,12529.0,88.2981,88.2981,88.2203,88.2549,12529.0
2020-08-17 14:50:00,102.07,102.12,102.03,102.1,11620.0,88.2549,88.2981,88.2203,88.2809,11620.0
2020-08-17 14:55:00,102.12,102.16,102.1,102.13,10584.0,88.2981,88.3327,88.2809,88.3068,10584.0
2020-08-17 15:00:00,102.13,102.17,102.07,102.08,12758.0,88.3068,88.3414,88.2549,88.2636,12758.0
2020-08-17 15:05:00,102.08,102.1,102.03,102.06,12290.0,88.2636,88.2809,88.2203,88.2463,12290.0
2020-08-17 15:10:00,102.04,102.12,102.04,102.07,17469.0,88.229,88.2981,88.229,88.2549,17469.0
2020-08-17 15:15:00,102.07,102.07,101.95,102.02,45276.0,88.2549,88.2549,88.1512,88.2117,45276.0
2020-08-17 15:20:00,102.02,102.06,101.96,102.01,21911.0,88.2117,88.2463,88.1598,88.203,21911.0
2020-08-17 15:25:00,102.01,102.1,102.0,102.07,15171.0,88.203,88.2809,88.1944,88.2549,15171.0
2020-08-17 15:30:00,102.06,102.1,102.03,102.08,19285.0,88.2463,88.2809,88.2203,88.2636,19285.0
2020-08-17 15:35:00,102.08,102.08,102.0,102.0,24312.0,88.2636,88.2636,88.1944,88.1944,24312.0
2020-08-17 15:40:00,102.0,102.01,101.87,102.0,25150.0,88.1944,88.203,88.082,88.1944,25150.0
2020-08-17 15:45:00,101.99,102.0,101.89,101.95,35163.0,88.1857,88.1944,88.0993,88.1512,35163.0
2020-08-17 15:50:00,101.96,102.02,101.9,101.99,57365.0,88.1598,88.2117,88.1079,88.1857,57365.0
2020-08-17 15:55:00,102.01,102.03,101.81,101.89,188989.0,88.203,88.2203,88.0301,88.0993,188989.0
2020-08-18 09:30:00,102.42,102.83,102.26,102.42,105910.0,88.5575,88.9121,88.4192,88.5575,105910.0
2020-08-18 09:35:00,102.45,102.52,101.94,102.15,30718.0,88.5835,88.644,88.1425,88.3241,30718.0
2020-08-18 09:40:00,102.18,102.54,102.17,102.35,36024.0,88.35,88.6613,88.3414,88.497,36024.0
2020-08-18 09:45:00,102.37,102.38,102.23,102.26,50313.0,88.5143,88.523,88.3933,88.4192,50313.0
2020-08-18 09:50:00,102.28,102.59,102.22,102.41,39010.0,88.4365,88.7045,88.3846,88.5489,39010.0
2020-08-18 09:55:00,102.41,102.72,102.39,102.43,24249.0,88.5489,88.8169,88.5316,88.5662,24249.0
2020-08-18 10:00:00,102.46,102.47,102.19,102.37,15968.0,88.5921,88.6008,88.3587,88.5143,15968.0
2020-08-18 10:05:00,102.37,102.39,102.01,102.02,30941.0,88.5143,88.5316,88.203,88.2117,30941.0
2020-08-18 10:10:00,101.99,102.11,101.86,102.07,20144.0,88.1857,88.2895,88.0733,88.2549,20144.0
2020-08-18 10:15:00,102.09,102.16,102.0,102.06,17860.0,88.2722,88.3327,88.1944,88.2463,17860.0
2020-08-18 10:20:00,102.07,102.07,101.95,101.98,22828.0,88.2549,88.2549,88.1512,88.1771,22828.0
2020-08-18 10:25:00,101.96,102.14,101.94,101.96,534923.0,88.1598,88.3154,88.1425,88.1598,534923.0
2020-08-18 10:30:00,101.93,102.14,101.91,102.13,21685.0,88.1339,88.3154,88.1166,88.3068,21685.0
2020-08-18 10:35:00,102.15,102.28,102.09,102.15,19219.0,88.3241,88.4365,88.2722,88.3241,19219.0
2020-08-18 10:40:00,102.17,102.28,101.88,101.91,31124.0,88.3414,88.4365,88.0906,88.1166,31124.0
2020-08-18 10:45:00,101.91,102.06,101.82,101.91,17677.0,88.1166,88.2463,88.0388,88.1166,17677.0
2020-08-18 10:50:00,101.91,102.02,101.9,101.97,24086.0,88.1166,88.2117,88.1079,88.1685,24086.0
2020-08-18 10:55:00,101.96,102.0,101.82,101.84,41353.0,88.1598,88.1944,88.0388,88.056,41353.0
2020-08-18 11:00:00,101.84,102.0,101.8,101.91,22166.0,88.056,88.1944,88.0215,88.1166,22166.0
2020-08-18 11:05:00,101.91,101.92,101.83,101.87,9788.0,88.1166,88.1252,88.0474,88.082,9788.0
2020-08-18 11:10:00,101.88,101.91,101.71,101.86,14931.0,88.0906,88.1166,87.9436,88.0733,14931.0
2020-08-18 11:15:00,101.84,101.95,101.78,101.86,14722.0,88.056,88.1512,88.0042,88.0733,14722.0
2020-08-18 11:20:00,101.87,101.94,101.81,101.85,8477.0,88.082,88.1425,88.0301,88.0647,8477.0
2020-08-18 11:25:00,101.84,102.06,101.81,102.06,17014.0,88.056,88.2463,88.0301,88.2463,17014.0
2020-08-18 11:30:00,102.11,102.22,102.09,102.14,16966.0,88.2895,88.3846,88.2722,88.3154,16966.0
2020-08-18 11:35:00,102.13,102.17,101.99,102.0,24516.0,88.3068,88.3414,88.1857,88.1944,24516.0
2020-08-18 11:40:00,101.99,102.06,101.95,102.0,19821.0,88.1857,88.2463,88.1512,88.1944,19821.0
2020-08-18 11:45:00,102.02,102.02,101.94,101.97,21804.0,88.2117,88.2117,88.1425,88.1685,21804.0
2020-08-18 11:50:00,101.97,102.02,101.9,101.92,21557.0,88.1685,88.2117,88.1079,88.1252,21557.0
2020-08-18 11:55:00,101.91,101.99,101.85,101.97,31096.0,88.1166,88.1857,88.0647,88.1685,31096.0
2020-08-18 12:00:00,101.98,102.03,101.97,101.98,41355.0,88.1771,88.2203,88.1685,88.1771,41355.0
2020-08-18 12:05:00,101.99,102.02,101.88,102.01,26741.0,88.1857,88.2117,88.0906,88.203,26741.0
2020-08-18 12:10:00,102.02,102.09,101.91,102.05,112841.0,88.2117,88.2722,88.1166,88.2376,112841.0
2020-08-18 12:15:00,102.05,102.1,102.0,102.1,38854.0,88.2376,88.2809,88.1944,88.2809,38854.0
2020-08-18 12:20:00,102.09,102.13,102.04,102.09,19653.0,88.2722,88.3068,88.229,88.2722,19653.0
2020-08-18 12:25:00,102.08,102.12,102.06,102.11,19715.0,88.2636,88.2981,88.2463,88.2895,19715.0
2020-08-18 12:30:00,102.11,102.17,102.1,102.16,22633.0,88.2895,88.3414,88.2809,88.3327,22633.0
2020-08-18 12:35:00,102.18,102.29,102.14,102.29,12926.0,88.35,88.4451,88.3154,88.4451,12926.0
2020-08-18 12:40:00,102.28,102.34,102.25,102.27,11826.0,88.4365,88.4884,88.4106,88.4278,11826.0
2020-08-18 12:45:00,102.27,102.3,102.16,102.2,25766.0,88.4278,88.4538,88.3327,88.3673,25766.0
2020-08-18 12:50:00,102.2,102.21,102.1,102.14,16812.0,88.3673,88.376,88.2809,88.3154,16812.0
2020-08-18 12:55:00,102.14,102.23,102.1,102.18,14345.0,88.3154,88.3933,88.2809,88.35,14345.0
2020-08-18 13:00:00,102.2,102.26,102.18,102.26,13527.0,88.3673,88.4192,88.35,88.4192,13527.0
2020-08-18 13:05:00,102.26,102.26,102.2,102.23,13294.0,88.4192,88.4192,88.3673,88.3933,13294.0
2020-08-18 13:10:00,102.22,102.26,102.16,102.16,13024.0,88.3846,88.4192,88.3327,88.3327,13024.0
2020-08-18 13:15:00,102.16,102.22,102.14,102.18,19207.0,88.3327,88.3846,88.3154,88.35,19207.0
2020-08-18 13:20:00,102.19,102.2,102.03,102.04,23671.0,88.3587,88.3673,88.2203,88.229,23671.0
2020-08-18 13:25:00,102.04,102.06,102.01,102.03,30019.0,88.229,88.2463,88.203,88.2203,30019.0
2020-08-18 13:30:00,102.02,102.03,101.84,101.88,56717.0,88.2117,88.2203,88.056,88.0906,56717.0
2020-08-18 13:35:00,101.88,101.88,101.72,101.72,51654.0,88.0906,88.0906,87.9523,87.9523,51654.0
2020-08-18 13:40:00,101.73,101.81,101.69,101.81,23694.0,87.9609,88.0301,87.9263,88.0301,23694.0
2020-08-18 13:45:00,101.81,101.83,101.73,101.76,28431.0,88.0301,88.0474,87.9609,87.9869,28431.0
2020-08-18 13:50:00,101.76,101.8,101.73,101.77,18454.0,87.9869,88.0215,87.9609,87.9955,18454.0
2020-08-18 13:55:00,101.76,101.8,101.68,101.69,18099.0,87.9869,88.0215,87.9177,87.9263,18099.0
2020-08-18 14:00:00,101.7,101.73,101.62,101.65,29459.0,87.935,87.9609,87.8658,87.8918,29459.0
2020-08-18 14:05:00,101.65,101.79,101.64,101.7,22505.0,87.8918,88.0128,87.8831,87.935,22505.0
2020-08-18 14:10:00,101.73,101.78,101.69,101.7,28716.0,87.9609,88.0042,87.9263,87.935,28716.0
2020-08-18 14:15:00,101.7,101.76,101.69,101.76,16535.0,87.935,87.9869,87.9263,87.9869,16535.0
2020-08-18 14:20:00,101.76,101.79,101.71,101.77,18503.0,87.9869,88.0128,87.9436,87.9955,18503.0
2020-08-18 14:25:00,101.77,101.78,101.72,101.75,19130.0,87.9955,88.0042,87.9523,87.9782,19130.0
2020-08-18 14:30:00,101.75,101.78,101.73,101.76,14467.0,87.9782,88.0042,87.9609,87.9869,14467.0
2020-08-18 14:35:00,101.76,101.77,101.71,101.71,17756.0,87.9869,87.9955,87.9436,87.9436,17756.0
2020-08-18 14:40:00,101.7,101.76,101.7,101.72,19891.0,87.935,87.9869,87.935,87.9523,19891.0
2020-08-18 14:45:00,101.74,101.77,101.72,101.74,15724.0,87.9696,87.9955,87.9523,87.9696,15724.0
2020-08-18 14:50:00,101.74,101.74,101.69,101.69,18739.0,87.9696,87.9696,87.9263,87.9263,18739.0
2020-08-18 14:55:00,101.69,101.73,101.68,101.7,24180.0,87.9263,87.9609,87.9177,87.935,24180.0
2020-08-18 15:00:00,101.69,101.72,101.6,101.6,14139.0,87.9263,87.9523,87.8485,87.8485,14139.0
2020-08-18 15:05:00,101.6,101.67,101.55,101.56,18208.0,87.8485,87.9091,87.8053,87.8139,18208.0
2020-08-18 15:10:00,101.56,101.71,101.55,101.68,14577.0,87.8139,87.9436,87.8053,87.9177,14577.0
2020-08-18 15:15:00,101.69,101.7,101.5,101.56,22688.0,87.9263,87.935,87.7621,87.8139,22688.0
2020-08-18 15:20:00,101.55,101.73,101.53,101.63,26942.0,87.8053,87.9609,87.788,87.8745,26942.0
2020-08-18 15:25:00,101.61,101.67,101.57,101.64,25777.0,87.8572,87.9091,87.8226,87.8831,25777.0
2020-08-18 15:30:00,101.64,101.65,101.55,101.62,27879.0,87.8831,87.8918,87.8053,87.8658,27879.0
2020-08-18 15:35:00,101.64,101.64,101.53,101.54,38011.0,87.8831,87.8831,87.788,87.7967,38011.0
2020-08-18 15:40:00,101.54,101.63,101.53,101.63,39215.0,87.7967,87.8745,87.788,87.8745,39215.0
2020-08-18 15:45:00,101.62,101.7,101.55,101.58,67994.0,87.8658,87.935,87.8053,87.8312,67994.0
2020-08-18 15:50:00,101.56,101.62,101.46,101.56,73186.0,87.8139,87.8658,87.7275,87.8139,73186.0
2020-08-18 15:55:00,101.56,101.61,101.5,101.56,164131.0,87.8139,87.8572,87.7621,87.8139,164131.0
2020-08-19 09:30:00,101.9,102.18,101.72,101.77,138464.0,88.1079,88.35,87.9523,87.9955,138464.0
2020-08-19 09:35:00,101.84,101.92,101.66,101.72,27423.0,88.056,88.1252,87.9004,87.9523,27423.0
2020-08-19 09:40:00,101.74,101.9,101.66,101.72,29595.0,87.9696,88.1079,87.9004,87.9523,29595.0
2020-08-19 09:45:00,101.74,101.96,101.69,101.73,35649.0,87.9696,88.1598,87.9263,87.9609,35649.0
2020-08-19 09:50:00,101.73,101.73,101.6,101.63,25523.0,87.9609,87.9609,87.8485,87.8745,25523.0
2020-08-19 09:55:00,101.63,101.74,101.57,101.66,71286.0,87.8745,87.9696,87.8226,87.9004,71286.0
2020-08-19 10:00:00,101.64,101.72,101.59,101.62,42031.0,87.8831,87.9523,87.8399,87.8658,42031.0
2020-08-19 10:05:00,101.61,101.61,101.38,101.38,22577.0,87.8572,87.8572,87.6583,87.6583,22577.0
2020-08-19 10:10:00,101.4,101.51,101.4,101.5,13617.0,87.6756,87.7707,87.6756,87.7621,13617.0
2020-08-19 10:15:00,101.49,101.63,101.43,101.46,38531.0,87.7534,87.8745,87.7015,87.7275,38531.0
2020-08-19 10:20:00,101.47,101.47,101.34,101.35,24774.0,87.7361,87.7361,87.6237,87.6324,24774.0
2020-08-19 10:25:00,101.34,101.43,101.33,101.43,27238.0,87.6237,87.7015,87.6151,87.7015,27238.0
2020-08-19 10:30:00,101.43,101.7,101.4,101.69,16613.0,87.7015,87.935,87.6756,87.9263,16613.0
2020-08-19 10:35:00,101.67,101.68,101.59,101.6,14161.0,87.9091,87.9177,87.8399,87.8485,14161.0
2020-08-19 10:40:00,101.6,101.65,101.52,101.6,11304.0,87.8485,87.8918,87.7794,87.8485,11304.0
2020-08-19 10:45:00,101.59,101.61,101.51,101.59,37645.0,87.8399,87.8572,87.7707,87.8399,37645.0
2020-08-19 10:50:00,101.6,101.79,101.56,101.78,58440.0,87.8485,88.0128,87.8139,88.0042,58440.0
2020-08-19 10:55:00,101.79,101.8,101.54,101.62,40573.0,88.0128,88.0215,87.7967,87.8658,40573.0
2020-08-19 11:00:00,101.63,101.69,101.55,101.57,10821.0,87.8745,87.9263,87.8053,87.8226,10821.0
2020-08-19 11:05:00,101.6,101.64,101.55,101.64,26092.0,87.8485,87.8831,87.8053,87.8831,26092.0
2020-08-19 11:10:00,101.64,101.7,101.6,101.61,23210.0,87.8831,87.935,87.8485,87.8572,23210.0
2020-08-19 11:15:00,101.61,101.68,101.58,101.6,15061.0,87.8572,87.9177,87.8312,87.8485,15061.0
2020-08-19 11:20:00,101.6,101.68,101.56,101.66,12298.0,87.8485,87.9177,87.8139,87.9004,12298.0
2020-08-19 11:25:00,101.67,101.74,101.58,101.59,14809.0,87.9091,87.9696,87.8312,87.8399,14809.0
2020-08-19 11:30:00,101.59,101.67,101.57,101.58,14566.0,87.8399,87.9091,87.8226,87.8312,14566.0
2020-08-19 11:35:00,101.58,101.58,101.5,101.54,10061.0,87.8312,87.8312,87.7621,87.7967,10061.0
2020-08-19 11:40:00,101.54,101.56,101.45,101.46,13563.0,87.7967,87.8139,87.7188,87.7275,13563.0
2020-08-19 11:45:00,101.47,101.5,101.39,101.39,16480.0,87.7361,87.7621,87.667,87.667,16480.0
2020-08-19 11:50:00,101.38,101.42,101.37,101.4,12353.0,87.6583,87.6929,87.6497,87.6756,12353.0
2020-08-19 11:55:00,101.39,101.4,101.3,101.31,15046.0,87.667,87.6756,87.5891,87.5978,15046.0
2020-08-19 12:00:00,101.31,101.38,101.26,101.38,13074.0,87.5978,87.6583,87.5545,87.6583,13074.0
2020-08-19 12:05:00,101.39,101.41,101.33,101.4,6652.0,87.667,87.6842,87.6151,87.6756,6652.0
2020-08-19 12:10:00,101.39,101.44,101.35,101.38,6420.0,87.667,87.7102,87.6324,87.6583,6420.0
2020-08-19 12:15:00,101.39,101.45,101.39,101.43,14844.0,87.667,87.7188,87.667,87.7015,14844.0
2020-08-19 12:20:00,101.42,101.45,101.37,101.45,8894.0,87.6929,87.7188,87.6497,87.7188,8894.0
2020-08-19 12:25:00,101.46,101.59,101.44,101.59,10261.0,87.7275,87.8399,87.7102,87.8399,10261.0
2020-08-19 12:30:00,101.59,101.6,101.49,101.5,10369.0,87.8399,87.8485,87.7534,87.7621,10369.0
2020-08-19 12:35:00,101.48,101.48,101.42,101.42,4254.0,87.7448,87.7448,87.6929,87.6929,4254.0
2020-08-19 12:40:00,101.42,101.5,101.42,101.49,10232.0,87.6929,87.7621,87.6929,87.7534,10232.0
2020-08-19 12:45:00,101.49,101.51,101.46,101.49,5823.0,87.7534,87.7707,87.7275,87.7534,5823.0
2020-08-19 12:50:00,101.5,101.5,101.41,101.43,8618.0,87.7621,87.7621,87.6842,87.7015,8618.0
2020-08-19 12:55:00,101.42,101.45,101.39,101.41,11326.0,87.6929,87.7188,87.667,87.6842,11326.0
2020-08-19 13:00:00,101.42,101.47,101.41,101.47,8232.0,87.6929,87.7361,87.6842,87.7361,8232.0
2020-08-19 13:05:00,101.47,101.53,101.47,101.53,14355.0,87.7361,87.788,87.7361,87.788,14355.0
2020-08-19 13:10:00,101.53,101.61,101.53,101.57,14150.0,87.788,87.8572,87.788,87.8226,14150.0
2020-08-19 13:15:00,101.57,101.67,101.56,101.64,9156.0,87.8226,87.9091,87.8139,87.8831,9156.0
2020-08-19 13:20:00,101.64,101.76,101.63,101.76,40354.0,87.8831,87.9869,87.8745,87.9869,40354.0
2020-08-19 13:25:00,101.75,101.76,101.63,101.63,12094.0,87.9782,87.9869,87.8745,87.8745,12094.0
2020-08-19 13:30:00,101.64,101.67,101.55,101.59,22073.0,87.8831,87.9091,87.8053,87.8399,22073.0
2020-08-19 13:35:00,101.6,101.61,101.56,101.6,11832.0,87.8485,87.8572,87.8139,87.8485,11832.0
2020-08-19 13:40:00,101.6,101.72,101.6,101.69,16595.0,87.8485,87.9523,87.8485,87.9263,16595.0
2020-08-19 13:45:00,101.69,101.69,101.6,101.65,16388.0,87.9263,87.9263,87.8485,87.8918,16388.0
2020-08-19 13:50:00,101.65,101.66,101.63,101.65,9755.0,87.8918,87.9004,87.8745,87.8918,9755.0
2020-08-19 13:55:00,101.64,101.65,101.53,101.56,13266.0,87.8831,87.8918,87.788,87.8139,13266.0
2020-08-19 14:00:00,101.55,101.66,101.55,101.61,10835.0,87.8053,87.9004,87.8053,87.8572,10835.0
2020-08-19 14:05:00,101.6,101.62,101.55,101.6,12217.0,87.8485,87.8658,87.8053,87.8485,12217.0
2020-08-19 14:10:00,101.57,101.57,101.39,101.41,8809.0,87.8226,87.8226,87.667,87.6842,8809.0
2020-08-19 14:15:00,101.43,101.46,101.33,101.36,23100.0,87.7015,87.7275,87.6151,87.641,23100.0
2020-08-19 14:20:00,101.37,101.56,101.37,101.43,30615.0,87.6497,87.8139,87.6497,87.7015,30615.0
2020-08-19 14:25:00,101.43,101.54,101.33,101.37,12360.0,87.7015,87.7967,87.6151,87.6497,12360.0
2020-08-19 14:30:00,101.38,101.41,101.29,101.39,12546.0,87.6583,87.6842,87.5805,87.667,12546.0
2020-08-19 14:35:00,101.38,101.42,101.25,101.37,15147.0,87.6583,87.6929,87.5459,87.6497,15147.0
2020-08-19 14:40:00,101.38,101.41,101.19,101.2,23485.0,87.6583,87.6842,87.494,87.5027,23485.0
2020-08-19 14:45:00,101.21,101.39,101.21,101.37,38355.0,87.5113,87.667,87.5113,87.6497,38355.0
2020-08-19 14:50:00,101.38,101.5,101.37,101.48,23996.0,87.6583,87.7621,87.6497,87.7448,23996.0
2020-08-19 14:55:00,101.48,101.57,101.43,101.53,16212.0,87.7448,87.8226,87.7015,87.788,16212.0
2020-08-19 15:00:00,101.51,101.57,101.43,101.51,21559.0,87.7707,87.8226,87.7015,87.7707,21559.0
2020-08-19 15:05:00,101.52,101.54,101.44,101.48,24049.0,87.7794,87.7967,87.7102,87.7448,24049.0
2020-08-19 15:10:00,101.49,101.51,101.37,101.41,16610.0,87.7534,87.7707,87.6497,87.6842,16610.0
2020-08-19 15:15:00,101.4,101.45,101.26,101.27,68665.0,87.6756,87.7188,87.5545,87.5632,68665.0
2020-08-19 15:20:00,101.27,101.27,101.11,101.13,29384.0,87.5632,87.5632,87.4249,87.4421,29384.0
2020-08-19 15:25:00,101.14,101.17,101.0,101.09,33377.0,87.4508,87.4767,87.3297,87.4076,33377.0
2020-08-19 15:30:00,101.1,101.12,100.98,101.03,35083.0,87.4162,87.4335,87.3124,87.3557,35083.0
2020-08-19 15:35:00,101.02,101.13,100.94,100.96,38057.0,87.347,87.4421,87.2779,87.2952,38057.0
2020-08-19 15:40:00,100.94,101.1,100.86,101.03,32174.0,87.2779,87.4162,87.2087,87.3557,32174.0
2020-08-19 15:45:00,101.04,101.04,100.63,100.68,45840.0,87.3643,87.3643,87.0098,87.0531,45840.0
2020-08-19 15:50:00,100.68,100.85,100.6,100.8,101172.0,87.0531,87.2,86.9839,87.1568,101172.0
2020-08-19 15:55:00,100.8,100.83,100.63,100.82,247568.0,87.1568,87.1827,87.0098,87.1741,247568.0
2020-08-20 09:30:00,100.19,100.51,99.88,100.51,103682.0,86.6294,86.9061,86.3613,86.9061,103682.0
2020-08-20 09:35:00,100.5,100.69,100.43,100.51,30729.0,86.8974,87.0617,86.8369,86.9061,30729.0
2020-08-20 09:40:00,100.53,100.54,100.25,100.5,26893.0,86.9234,86.932,86.6813,86.8974,26893.0
2020-08-20 09:45:00,100.53,100.7,100.33,100.36,65099.0,86.9234,87.0703,86.7504,86.7764,65099.0
2020-08-20 09:50:00,100.34,100.58,100.25,100.3,104129.0,86.7591,86.9666,86.6813,86.7245,104129.0
2020-08-20 09:55:00,100.29,100.5,100.28,100.5,61274.0,86.7158,86.8974,86.7072,86.8974,61274.0
2020-08-20 10:00:00,100.58,100.58,100.36,100.51,19780.0,86.9666,86.9666,86.7764,86.9061,19780.0
2020-08-20 10:05:00,100.48,100.71,100.43,100.57,74980.0,86.8801,87.079,86.8369,86.9579,74980.0
2020-08-20 10:10:00,100.57,100.59,100.35,100.42,39858.0,86.9579,86.9752,86.7677,86.8282,39858.0
2020-08-20 10:15:00,100.43,100.53,100.43,100.52,17577.0,86.8369,86.9234,86.8369,86.9147,17577.0
2020-08-20 10:20:00,100.52,100.58,100.48,100.49,17417.0,86.9147,86.9666,86.8801,86.8888,17417.0
2020-08-20 10:25:00,100.51,100.53,100.4,100.43,12331.0,86.9061,86.9234,86.8109,86.8369,12331.0
2020-08-20 10:30:00,100.43,100.5,100.39,100.45,23152.0,86.8369,86.8974,86.8023,86.8542,23152.0
2020-08-20 10:35:00,100.45,100.66,100.45,100.53,74279.0,86.8542,87.0358,86.8542,86.9234,74279.0
2020-08-20 10:40:00,100.55,100.55,100.28,100.3,14776.0,86.9406,86.9406,86.7072,86.7245,14776.0
2020-08-20 10:45:00,100.31,100.49,100.31,100.49,16779.0,86.7331,86.8888,86.7331,86.8888,16779.0
2020-08-20 10:50:00,100.52,100.56,100.44,100.48,19000.0,86.9147,86.9493,86.8455,86.8801,19000.0
2020-08-20 10:55:00,100.5,100.53,100.36,100.37,18384.0,86.8974,86.9234,86.7764,86.785,18384.0
2020-08-20 11:00:00,100.35,100.41,100.28,100.34,13247.0,86.7677,86.8196,86.7072,86.7591,13247.0
2020-08-20 11:05:00,100.34,100.36,100.19,100.21,21398.0,86.7591,86.7764,86.6294,86.6467,21398.0
2020-08-20 11:10:00,100.19,100.28,100.19,100.28,8911.0,86.6294,86.7072,86.6294,86.7072,8911.0
2020-08-20 11:15:00,100.31,100.42,100.31,100.35,17727.0,86.7331,86.8282,86.7331,86.7677,17727.0
2020-08-20 11:20:00,100.38,100.45,100.34,100.42,19123.0,86.7937,86.8542,86.7591,86.8282,19123.0
2020-08-20 11:25:00,100.43,100.44,100.37,100.41,7856.0,86.8369,86.8455,86.785,86.8196,7856.0
2020-08-20 11:30:00,100.4,100.49,100.37,100.48,14098.0,86.8109,86.8888,86.785,86.8801,14098.0
2020-08-20 11:35:00,100.48,100.54,100.47,100.5,10033.0,86.8801,86.932,86.8715,86.8974,10033.0
2020-08-20 11:40:00,100.5,100.5,100.44,100.44,8623.0,86.8974,86.8974,86.8455,86.8455,8623.0
2020-08-20 11:45:00,100.43,100.53,100.43,100.47,38861.0,86.8369,86.9234,86.8369,86.8715,38861.0
2020-08-20 11:50:00,100.46,100.55,100.45,100.51,12729.0,86.8628,86.9406,86.8542,86.9061,12729.0
2020-08-20 11:55:00,100.52,100.54,100.45,100.47,20370.0,86.9147,86.932,86.8542,86.8715,20370.0
2020-08-20 12:00:00,100.48,100.52,100.46,100.5,13582.0,86.8801,86.9147,86.8628,86.8974,13582.0
2020-08-20 12:05:00,100.5,100.56,100.48,100.51,26178.0,86.8974,86.9493,86.8801,86.9061,26178.0
2020-08-20 12:10:00,100.51,100.65,100.51,100.64,21001.0,86.9061,87.0271,86.9061,87.0185,21001.0
2020-08-20 12:15:00,100.64,100.68,100.58,100.6,10335.0,87.0185,87.0531,86.9666,86.9839,10335.0
2020-08-20 12:20:00,100.6,100.65,100.58,100.63,23970.0,86.9839,87.0271,86.9666,87.0098,23970.0
2020-08-20 12:25:00,100.64,100.64,100.46,100.46,35857.0,87.0185,87.0185,86.8628,86.8628,35857.0
2020-08-20 12:30:00,100.44,100.5,100.41,100.45,11940.0,86.8455,86.8974,86.8196,86.8542,11940.0
2020-08-20 12:35:00,100.44,100.45,100.38,100.41,9634.0,86.8455,86.8542,86.7937,86.8196,9634.0
2020-08-20 12:40:00,100.39,100.44,100.34,100.34,6992.0,86.8023,86.8455,86.7591,86.7591,6992.0
2020-08-20 12:45:00,100.36,100.44,100.32,100.38,11753.0,86.7764,86.8455,86.7418,86.7937,11753.0
2020-08-20 12:50:00,100.37,100.43,100.32,100.33,24942.0,86.785,86.8369,86.7418,86.7504,24942.0
2020-08-20 12:55:00,100.29,100.37,100.28,100.36,10260.0,86.7158,86.785,86.7072,86.7764,10260.0
2020-08-20 13:00:00,100.37,100.45,100.33,100.42,9217.0,86.785,86.8542,86.7504,86.8282,9217.0
2020-08-20 13:05:00,100.41,100.42,100.3,100.35,21036.0,86.8196,86.8282,86.7245,86.7677,21036.0
2020-08-20 13:10:00,100.35,100.4,100.3,100.4,15893.0,86.7677,86.8109,86.7245,86.8109,15893.0
2020-08-20 13:15:00,100.38,100.47,100.34,100.39,82003.0,86.7937,86.8715,86.7591,86.8023,82003.0
2020-08-20 13:20:00,100.4,100.45,100.38,100.43,17036.0,86.8109,86.8542,86.7937,86.8369,17036.0
2020-08-20 13:25:00,100.44,100.46,100.39,100.44,7840.0,86.8455,86.8628,86.8023,86.8455,7840.0
2020-08-20 13:30:00,100.45,100.51,100.45,100.5,16663.0,86.8542,86.9061,86.8542,86.8974,16663.0
2020-08-20 13:35:00,100.5,100.52,100.45,100.48,25607.0,86.8974,86.9147,86.8542,86.8801,25607.0
2020-08-20 13:40:00,100.49,100.51,100.47,100.5,12090.0,86.8888,86.9061,86.8715,86.8974,12090.0
2020-08-20 13:45:00,100.5,100.5,100.36,100.42,26361.0,86.8974,86.8974,86.7764,86.8282,26361.0
2020-08-20 13:50:00,100.42,100.46,100.36,100.37,15448.0,86.8282,86.8628,86.7764,86.785,15448.0
2020-08-20 13:55:00,100.38,100.41,100.35,100.37,11725.0,86.7937,86.8196,86.7677,86.785,11725.0
2020-08-20 14:00:00,100.37,100.47,100.36,100.4,17668.0,86.785,86.8715,86.7764,86.8109,17668.0
2020-08-20 14:05:00,100.38,100.43,100.35,100.39,24290.0,86.7937,86.8369,86.7677,86.8023,24290.0
2020-08-20 14:10:00,100.37,100.41,100.31,100.4,18007.0,86.785,86.8196,86.7331,86.8109,18007.0
2020-08-20 14:15:00,100.4,100.42,100.33,100.35,27330.0,86.8109,86.8282,86.7504,86.7677,27330.0
2020-08-20 14:20:00,100.34,100.4,100.29,100.33,37918.0,86.7591,86.8109,86.7158,86.7504,37918.0
2020-08-20 14:25:00,100.33,100.34,100.21,100.22,37042.0,86.7504,86.7591,86.6467,86.6553,37042.0
2020-08-20 14:30:00,100.21,100.33,100.14,100.33,53712.0,86.6467,86.7504,86.5861,86.7504,53712.0
2020-08-20 14:35:00,100.33,100.38,100.28,100.31,17649.0,86.7504,86.7937,86.7072,86.7331,17649.0
2020-08-20 14:40:00,100.32,100.34,100.25,100.27,15117.0,86.7418,86.7591,86.6813,86.6985,15117.0
2020-08-20 14:45:00,100.27,100.32,100.24,100.32,15746.0,86.6985,86.7418,86.6726,86.7418,15746.0
2020-08-20 14:50:00,100.34,100.42,100.31,100.34,35424.0,86.7591,86.8282,86.7331,86.7591,35424.0
2020-08-20 14:55:00,100.34,100.41,100.3,100.4,17098.0,86.7591,86.8196,86.7245,86.8109,17098.0
2020-08-20 15:00:00,100.4,100.48,100.39,100.44,18265.0,86.8109,86.8801,86.8023,86.8455,18265.0
2020-08-20 15:05:00,100.44,100.52,100.44,100.49,21699.0,86.8455,86.9147,86.8455,86.8888,21699.0
2020-08-20 15:10:00,100.47,100.51,100.35,100.36,22019.0,86.8715,86.9061,86.7677,86.7764,22019.0
2020-08-20 15:15:00,100.36,100.39,100.32,100.33,22934.0,86.7764,86.8023,86.7418,86.7504,22934.0
2020-08-20 15:20:00,100.33,100.36,100.24,100.24,21283.0,86.7504,86.7764,86.6726,86.6726,21283.0
2020-08-20 15:25:00,100.23,100.29,100.16,100.29,25342.0,86.664,86.7158,86.6034,86.7158,25342.0
2020-08-20 15:30:00,100.28,100.28,100.19,100.2,29769.0,86.7072,86.7072,86.6294,86.638,29769.0
2020-08-20 15:35:00,100.22,100.29,100.19,100.29,28893.0,86.6553,86.7158,86.6294,86.7158,28893.0
2020-08-20 15:40:00,100.3,100.42,100.27,100.38,33042.0,86.7245,86.8282,86.6985,86.7937,33042.0
2020-08-20 15:45:00,100.37,100.46,100.34,100.36,51897.0,86.785,86.8628,86.7591,86.7764,51897.0
2020-08-20 15:50:00,100.35,100.38,100.26,100.34,133598.0,86.7677,86.7937,86.6899,86.7591,133598.0
2020-08-20 15:55:00,100.34,100.36,100.1,100.29,223249.0,86.7591,86.7764,86.5516,86.7158,223249.0
2020-08-21 09:30:00,99.97,100.09,99.55,99.75,330657.0,86.4391,86.5429,86.076,86.2489,330657.0
2020-08-21 09:35:00,99.71,99.8,99.44,99.52,55845.0,86.2143,86.2922,85.9809,86.0501,55845.0
2020-08-21 09:40:00,99.53,99.65,99.25,99.37,110185.0,86.0587,86.1625,85.8166,85.9204,110185.0
2020-08-21 09:45:00,99.35,99.55,99.24,99.48,132980.0,85.9031,86.076,85.808,86.0155,132980.0
2020-08-21 09:50:00,99.47,99.64,99.3,99.47,102357.0,86.0068,86.1538,85.8598,86.0068,102357.0
2020-08-21 09:55:00,99.47,99.47,99.21,99.26,114436.0,86.0068,86.0068,85.782,85.8252,114436.0
2020-08-21 10:00:00,99.25,99.39,98.94,99.28,165222.0,85.8166,85.9377,85.5486,85.8425,165222.0
2020-08-21 10:05:00,99.29,99.4,99.22,99.38,84956.0,85.8512,85.9463,85.7907,85.929,84956.0
2020-08-21 10:10:00,99.39,99.41,99.12,99.21,46673.0,85.9377,85.9549,85.7042,85.782,46673.0
2020-08-21 10:15:00,99.2,99.28,99.05,99.08,31667.0,85.7734,85.8425,85.6437,85.6696,31667.0
2020-08-21 10:20:00,99.09,99.1,98.97,99.0,39478.0,85.6783,85.6869,85.5745,85.6004,39478.0
2020-08-21 10:25:00,98.99,99.1,98.94,99.07,34049.0,85.5918,85.6869,85.5486,85.661,34049.0
2020-08-21 10:30:00,99.07,99.12,98.96,99.0,54704.0,85.661,85.7042,85.5659,85.6004,54704.0
2020-08-21 10:35:00,98.99,99.11,98.97,99.08,25947.0,85.5918,85.6955,85.5745,85.6696,25947.0
2020-08-21 10:40:00,99.09,99.09,98.98,98.99,18713.0,85.6783,85.6783,85.5831,85.5918,18713.0
2020-08-21 10:45:00,98.98,99.02,98.81,98.9,38576.0,85.5831,85.6177,85.4362,85.514,38576.0
2020-08-21 10:50:00,98.9,98.93,98.83,98.92,27810.0,85.514,85.5399,85.4534,85.5313,27810.0
2020-08-21 10:55:00,98.92,98.92,98.73,98.76,27779.0,85.5313,85.5313,85.367,85.3929,27779.0
2020-08-21 11:00:00,98.75,98.75,98.48,98.52,35209.0,85.3843,85.3843,85.1508,85.1854,35209.0
2020-08-21 11:05:00,98.52,98.6,98.52,98.57,35608.0,85.1854,85.2546,85.1854,85.2286,35608.0
2020-08-21 11:10:00,98.59,98.61,98.44,98.51,50749.0,85.2459,85.2632,85.1162,85.1768,50749.0
2020-08-21 11:15:00,98.51,98.7,98.44,98.46,67302.0,85.1768,85.341,85.1162,85.1335,67302.0
2020-08-21 11:20:00,98.47,98.67,98.45,98.59,34368.0,85.1422,85.3151,85.1249,85.2459,34368.0
2020-08-21 11:25:00,98.58,98.81,98.58,98.78,54614.0,85.2373,85.4362,85.2373,85.4102,54614.0
2020-08-21 11:30:00,98.78,99.02,98.78,99.0,29371.0,85.4102,85.6177,85.4102,85.6004,29371.0
2020-08-21 11:35:00,99.03,99.08,98.73,98.8,32160.0,85.6264,85.6696,85.367,85.4275,32160.0
2020-08-21 11:40:00,98.78,98.91,98.7,98.71,33665.0,85.4102,85.5226,85.341,85.3497,33665.0
2020-08-21 11:45:00,98.71,98.84,98.68,98.71,53333.0,85.3497,85.4621,85.3237,85.3497,53333.0
2020-08-21 11:50:00,98.74,99.22,98.74,99.2,228193.0,85.3756,85.7907,85.3756,85.7734,228193.0
2020-08-21 11:55:00,99.19,99.32,99.16,99.19,45811.0,85.7647,85.8771,85.7388,85.7647,45811.0
2020-08-21 12:00:00,99.18,99.3,99.0,99.22,479959.0,85.7561,85.8598,85.6004,85.7907,479959.0
2020-08-21 12:05:00,99.21,99.24,99.11,99.22,55195.0,85.782,85.808,85.6955,85.7907,55195.0
2020-08-21 12:10:00,99.23,99.3,99.09,99.18,68224.0,85.7993,85.8598,85.6783,85.7561,68224.0
2020-08-21 12:15:00,99.18,99.26,99.14,99.23,33297.0,85.7561,85.8252,85.7215,85.7993,33297.0
2020-08-21 12:20:00,99.22,99.4,99.18,99.27,42945.0,85.7907,85.9463,85.7561,85.8339,42945.0
2020-08-21 12:25:00,99.27,99.3,99.16,99.19,23430.0,85.8339,85.8598,85.7388,85.7647,23430.0
2020-08-21 12:30:00,99.2,99.21,99.12,99.14,18296.0,85.7734,85.782,85.7042,85.7215,18296.0
2020-08-21 12:35:00,99.14,99.2,99.12,99.13,25494.0,85.7215,85.7734,85.7042,85.7128,25494.0
2020-08-21 12:40:00,99.13,99.17,99.12,99.14,45499.0,85.7128,85.7474,85.7042,85.7215,45499.0
2020-08-21 12:45:00,99.14,99.2,99.13,99.13,23776.0,85.7215,85.7734,85.7128,85.7128,23776.0
2020-08-21 12:50:00,99.13,99.2,99.08,99.2,16500.0,85.7128,85.7734,85.6696,85.7734,16500.0
2020-08-21 12:55:00,99.21,99.25,99.06,99.06,16235.0,85.782,85.8166,85.6523,85.6523,16235.0
2020-08-21 13:00:00,99.08,99.1,99.02,99.09,20433.0,85.6696,85.6869,85.6177,85.6783,20433.0
2020-08-21 13:05:00,99.09,99.1,99.01,99.03,19307.0,85.6783,85.6869,85.6091,85.6264,19307.0
2020-08-21 13:10:00,99.03,99.04,98.86,99.0,38721.0,85.6264,85.635,85.4794,85.6004,38721.0
2020-08-21 13:15:00,98.99,99.0,98.95,98.98,12304.0,85.5918,85.6004,85.5572,85.5831,12304.0
2020-08-21 13:20:00,98.98,99.01,98.95,98.98,22552.0,85.5831,85.6091,85.5572,85.5831,22552.0
2020-08-21 13:25:00,98.97,99.01,98.94,98.99,19471.0,85.5745,85.6091,85.5486,85.5918,19471.0
2020-08-21 13:30:00,98.99,99.0,98.96,98.98,16640.0,85.5918,85.6004,85.5659,85.5831,16640.0
2020-08-21 13:35:00,98.98,99.02,98.98,99.0,43409.0,85.5831,85.6177,85.5831,85.6004,43409.0
2020-08-21 13:40:00,99.0,99.03,98.96,98.99,20270.0,85.6004,85.6264,85.5659,85.5918,20270.0
2020-08-21 13:45:00,98.99,99.05,98.95,99.0,31771.0,85.5918,85.6437,85.5572,85.6004,31771.0
2020-08-21 13:50:00,99.0,99.1,98.99,99.09,40217.0,85.6004,85.6869,85.5918,85.6783,40217.0
2020-08-21 13:55:00,99.09,99.1,99.01,99.09,36191.0,85.6783,85.6869,85.6091,85.6783,36191.0
2020-08-21 14:00:00,99.1,99.15,99.03,99.09,24883.0,85.6869,85.7301,85.6264,85.6783,24883.0
2020-08-21 14:05:00,99.08,99.09,99.03,99.06,27845.0,85.6696,85.6783,85.6264,85.6523,27845.0
2020-08-21 14:10:00,99.06,99.12,99.02,99.11,30208.0,85.6523,85.7042,85.6177,85.6955,30208.0
2020-08-21 14:15:00,99.11,99.23,98.96,99.01,66061.0,85.6955,85.7993,85.5659,85.6091,66061.0
2020-08-21 14:20:00,99.02,99.3,98.98,99.11,437043.0,85.6177,85.8598,85.5831,85.6955,437043.0
2020-08-21 14:25:00,99.11,99.15,99.06,99.11,44704.0,85.6955,85.7301,85.6523,85.6955,44704.0
2020-08-21 14:30:00,99.1,99.16,99.09,99.15,32533.0,85.6869,85.7388,85.6783,85.7301,32533.0
2020-08-21 14:35:00,99.15,99.2,99.11,99.12,26380.0,85.7301,85.7734,85.6955,85.7042,26380.0
2020-08-21 14:40:00,99.12,99.23,99.11,99.21,32262.0,85.7042,85.7993,85.6955,85.782,32262.0
2020-08-21 14:45:00,99.22,99.24,99.12,99.15,24032.0,85.7907,85.808,85.7042,85.7301,24032.0
2020-08-21 14:50:00,99.15,99.18,99.11,99.16,18613.0,85.7301,85.7561,85.6955,85.7388,18613.0
2020-08-21 14:55:00,99.16,99.2,99.14,99.16,36462.0,85.7388,85.7734,85.7215,85.7388,36462.0
2020-08-21 15:00:00,99.16,99.18,99.14,99.17,39637.0,85.7388,85.7561,85.7215,85.7474,39637.0
2020-08-21 15:05:00,99.18,99.18,99.07,99.08,42033.0,85.7561,85.7561,85.661,85.6696,42033.0
2020-08-21 15:10:00,99.08,99.11,99.03,99.07,58500.0,85.6696,85.6955,85.6264,85.661,58500.0
2020-08-21 15:15:00,99.07,99.07,98.97,98.98,51555.0,85.661,85.661,85.5745,85.5831,51555.0
2020-08-21 15:20:00,98.98,99.04,98.97,99.01,65766.0,85.5831,85.635,85.5745,85.6091,65766.0
2020-08-21 15:25:00,99.0,99.07,98.97,98.98,47439.0,85.6004,85.661,85.5745,85.5831,47439.0
2020-08-21 15:30:00,98.97,99.02,98.9,99.0,70511.0,85.5745,85.6177,85.514,85.6004,70511.0
2020-08-21 15:35:00,99.0,99.08,98.95,98.99,65223.0,85.6004,85.6696,85.5572,85.5918,65223.0
2020-08-21 15:40:00,98.98,99.07,98.96,98.99,62116.0,85.5831,85.661,85.5659,85.5918,62116.0
2020-08-21 15:45:00,98.98,99.01,98.86,98.88,100153.0,85.5831,85.6091,85.4794,85.4967,100153.0
2020-08-21 15:50:00,98.86,98.91,98.75,98.81,156702.0,85.4794,85.5226,85.3843,85.4362,156702.0
2020-08-21 15:55:00,98.81,98.84,98.68,98.73,362195.0,85.4362,85.4621,85.3237,85.367,362195.0
2020-08-24 09:30:00,99.82,99.86,99.38,99.82,196558.0,86.3095,86.344,85.929,86.3095,196558.0
2020-08-24 09:35:00,99.82,100.04,99.62,100.0,73751.0,86.3095,86.4997,86.1365,86.4651,73751.0
2020-08-24 09:40:00,100.0,100.4,99.87,100.04,66526.0,86.4651,86.8109,86.3527,86.4997,66526.0
2020-08-24 09:45:00,100.05,100.57,100.05,100.54,73063.0,86.5083,86.9579,86.5083,86.932,73063.0
2020-08-24 09:50:00,100.53,100.75,100.45,100.73,77156.0,86.9234,87.1136,86.8542,87.0963,77156.0
2020-08-24 09:55:00,100.72,100.98,100.65,100.87,71080.0,87.0876,87.3124,87.0271,87.2173,71080.0
2020-08-24 10:00:00,100.88,101.11,100.78,101.1,69214.0,87.226,87.4249,87.1395,87.4162,69214.0
2020-08-24 10:05:00,101.13,101.18,100.96,101.09,49035.0,87.4421,87.4854,87.2952,87.4076,49035.0
2020-08-24 10:10:00,101.13,101.18,100.83,100.88,68124.0,87.4421,87.4854,87.1827,87.226,68124.0
2020-08-24 10:15:00,100.88,101.02,100.79,100.97,72989.0,87.226,87.347,87.1482,87.3038,72989.0
2020-08-24 10:20:00,100.96,100.99,100.7,100.8,60977.0,87.2952,87.3211,87.0703,87.1568,60977.0
2020-08-24 10:25:00,100.8,101.04,100.8,100.89,26965.0,87.1568,87.3643,87.1568,87.2346,26965.0
2020-08-24 10:30:00,100.88,100.94,100.76,100.78,28410.0,87.226,87.2779,87.1222,87.1395,28410.0
2020-08-24 10:35:00,100.78,101.14,100.78,101.03,44034.0,87.1395,87.4508,87.1395,87.3557,44034.0
2020-08-24 10:40:00,101.01,101.21,100.96,101.18,55569.0,87.3384,87.5113,87.2952,87.4854,55569.0
2020-08-24 10:45:00,101.19,101.25,101.1,101.19,20196.0,87.494,87.5459,87.4162,87.494,20196.0
2020-08-24 10:50:00,101.2,101.29,100.92,100.99,73624.0,87.5027,87.5805,87.2606,87.3211,73624.0
2020-08-24 10:55:00,100.99,101.14,100.95,100.96,36807.0,87.3211,87.4508,87.2865,87.2952,36807.0
2020-08-24 11:00:00,100.95,101.19,100.91,101.02,28131.0,87.2865,87.494,87.2519,87.347,28131.0
2020-08-24 11:05:00,101.04,101.05,100.76,100.77,55195.0,87.3643,87.373,87.1222,87.1309,55195.0
2020-08-24 11:10:00,100.77,100.91,100.76,100.85,42050.0,87.1309,87.2519,87.1222,87.2,42050.0
2020-08-24 11:15:00,100.84,100.9,100.82,100.86,20275.0,87.1914,87.2433,87.1741,87.2087,20275.0
2020-08-24 11:20:00,100.87,100.87,100.56,100.66,62144.0,87.2173,87.2173,86.9493,87.0358,62144.0
2020-08-24 11:25:00,100.63,100.8,100.5,100.75,71975.0,87.0098,87.1568,86.8974,87.1136,71975.0
2020-08-24 11:30:00,100.74,100.87,100.74,100.78,22484.0,87.1049,87.2173,87.1049,87.1395,22484.0
2020-08-24 11:35:00,100.79,100.84,100.58,100.67,32010.0,87.1482,87.1914,86.9666,87.0444,32010.0
2020-08-24 11:40:00,100.67,100.69,100.58,100.63,23032.0,87.0444,87.0617,86.9666,87.0098,23032.0
2020-08-24 11:45:00,100.62,100.62,100.51,100.52,15632.0,87.0012,87.0012,86.9061,86.9147,15632.0
2020-08-24 11:50:00,100.53,100.58,100.41,100.54,20091.0,86.9234,86.9666,86.8196,86.932,20091.0
2020-08-24 11:55:00,100.53,100.6,100.32,100.41,20597.0,86.9234,86.9839,86.7418,86.8196,20597.0
2020-08-24 12:00:00,100.41,100.54,100.39,100.48,23820.0,86.8196,86.932,86.8023,86.8801,23820.0
2020-08-24 12:05:00,100.47,100.48,100.31,100.4,55063.0,86.8715,86.8801,86.7331,86.8109,55063.0
2020-08-24 12:10:00,100.38,100.4,100.21,100.33,13746.0,86.7937,86.8109,86.6467,86.7504,13746.0
2020-08-24 12:15:00,100.3,100.33,100.23,100.24,17786.0,86.7245,86.7504,86.664,86.6726,17786.0
2020-08-24 12:20:00,100.24,100.28,100.21,100.28,18469.0,86.6726,86.7072,86.6467,86.7072,18469.0
2020-08-24 12:25:00,100.29,100.29,100.19,100.21,14846.0,86.7158,86.7158,86.6294,86.6467,14846.0
2020-08-24 12:30:00,100.21,100.21,100.15,100.16,14768.0,86.6467,86.6467,86.5948,86.6034,14768.0
2020-08-24 12:35:00,100.17,100.26,100.16,100.2,16282.0,86.6121,86.6899,86.6034,86.638,16282.0
2020-08-24 12:40:00,100.22,100.27,100.19,100.27,10106.0,86.6553,86.6985,86.6294,86.6985,10106.0
2020-08-24 12:45:00,100.29,100.32,100.23,100.26,33609.0,86.7158,86.7418,86.664,86.6899,33609.0
2020-08-24 12:50:00,100.25,100.36,100.23,100.27,16899.0,86.6813,86.7764,86.664,86.6985,16899.0
2020-08-24 12:55:00,100.27,100.3,100.18,100.22,22046.0,86.6985,86.7245,86.6207,86.6553,22046.0
2020-08-24 13:00:00,100.22,100.34,100.22,100.34,21133.0,86.6553,86.7591,86.6553,86.7591,21133.0
2020-08-24 13:05:00,100.35,100.52,100.35,100.42,43517.0,86.7677,86.9147,86.7677,86.8282,43517.0
2020-08-24 13:10:00,100.42,100.44,100.34,100.36,31652.0,86.8282,86.8455,86.7591,86.7764,31652.0
2020-08-24 13:15:00,100.37,100.41,100.35,100.4,18481.0,86.785,86.8196,86.7677,86.8109,18481.0
2020-08-24 13:20:00,100.4,100.43,100.35,100.36,22307.0,86.8109,86.8369,86.7677,86.7764,22307.0
2020-08-24 13:25:00,100.36,100.36,100.29,100.31,14240.0,86.7764,86.7764,86.7158,86.7331,14240.0
2020-08-24 13:30:00,100.3,100.31,100.24,100.27,25416.0,86.7245,86.7331,86.6726,86.6985,25416.0
2020-08-24 13:35:00,100.27,100.31,100.27,100.29,20595.0,86.6985,86.7331,86.6985,86.7158,20595.0
2020-08-24 13:40:00,100.29,100.31,100.22,100.23,33165.0,86.7158,86.7331,86.6553,86.664,33165.0
2020-08-24 13:45:00,100.23,100.26,100.0,100.07,71781.0,86.664,86.6899,86.4651,86.5256,71781.0
2020-08-24 13:50:00,100.06,100.1,100.0,100.08,35746.0,86.517,86.5516,86.4651,86.5343,35746.0
2020-08-24 13:55:00,100.09,100.16,100.08,100.1,15876.0,86.5429,86.6034,86.5343,86.5516,15876.0
2020-08-24 14:00:00,100.12,100.13,100.07,100.09,21279.0,86.5688,86.5775,86.5256,86.5429,21279.0
2020-08-24 14:05:00,100.09,100.13,100.07,100.12,22127.0,86.5429,86.5775,86.5256,86.5688,22127.0
2020-08-24 14:10:00,100.12,100.19,100.11,100.13,23410.0,86.5688,86.6294,86.5602,86.5775,23410.0
2020-08-24 14:15:00,100.13,100.14,100.06,100.11,26992.0,86.5775,86.5861,86.517,86.5602,26992.0
2020-08-24 14:20:00,100.11,100.12,100.05,100.05,17922.0,86.5602,86.5688,86.5083,86.5083,17922.0
2020-08-24 14:25:00,100.06,100.08,100.01,100.08,21614.0,86.517,86.5343,86.4737,86.5343,21614.0
2020-08-24 14:30:00,100.08,100.14,100.03,100.11,19351.0,86.5343,86.5861,86.491,86.5602,19351.0
2020-08-24 14:35:00,100.11,100.16,100.09,100.12,20193.0,86.5602,86.6034,86.5429,86.5688,20193.0
2020-08-24 14:40:00,100.12,100.12,100.06,100.08,33519.0,86.5688,86.5688,86.517,86.5343,33519.0
2020-08-24 14:45:00,100.09,100.11,100.05,100.08,25272.0,86.5429,86.5602,86.5083,86.5343,25272.0
2020-08-24 14:50:00,100.09,100.16,100.0,100.14,53140.0,86.5429,86.6034,86.4651,86.5861,53140.0
2020-08-24 14:55:00,100.15,100.3,100.15,100.26,28892.0,86.5948,86.7245,86.5948,86.6899,28892.0
2020-08-24 15:00:00,100.26,100.33,100.21,100.21,25369.0,86.6899,86.7504,86.6467,86.6467,25369.0
2020-08-24 15:05:00,100.21,100.25,100.18,100.23,21734.0,86.6467,86.6813,86.6207,86.664,21734.0
2020-08-24 15:10:00,100.23,100.26,100.18,100.26,31526.0,86.664,86.6899,86.6207,86.6899,31526.0
2020-08-24 15:15:00,100.24,100.27,100.19,100.23,25067.0,86.6726,86.6985,86.6294,86.664,25067.0
2020-08-24 15:20:00,100.22,100.31,100.22,100.29,29639.0,86.6553,86.7331,86.6553,86.7158,29639.0
2020-08-24 15:25:00,100.29,100.4,100.23,100.39,41096.0,86.7158,86.8109,86.664,86.8023,41096.0
2020-08-24 15:30:00,100.37,100.44,100.32,100.34,52165.0,86.785,86.8455,86.7418,86.7591,52165.0
2020-08-24 15:35:00,100.33,100.53,100.33,100.5,48772.0,86.7504,86.9234,86.7504,86.8974,48772.0
2020-08-24 15:40:00,100.5,100.56,100.44,100.45,62788.0,86.8974,86.9493,86.8455,86.8542,62788.0
2020-08-24 15:45:00,100.45,100.46,100.15,100.15,112502.0,86.8542,86.8628,86.5948,86.5948,112502.0
2020-08-24 15:50:00,100.16,100.31,100.09,100.29,140261.0,86.6034,86.7331,86.5429,86.7158,140261.0
2020-08-24 15:55:00,100.3,100.43,100.24,100.35,292537.0,86.7245,86.8369,86.6726,86.7677,292537.0
2020-08-25 09:30:00,104.9,105.88,103.7,103.75,878743.0,90.7019,91.5492,89.6643,89.7075,878743.0
2020-08-25 09:35:00,103.72,103.74,102.62,103.28,550819.0,89.6816,89.6989,88.7305,89.3011,550819.0
2020-08-25 09:40:00,103.28,103.68,102.5,103.13,236692.0,89.3011,89.647,88.6267,89.1714,236692.0
2020-08-25 09:45:00,103.11,103.49,102.84,103.25,186296.0,89.1542,89.4827,88.9207,89.2752,186296.0
2020-08-25 09:50:00,103.23,104.45,103.21,104.28,208542.0,89.2579,90.3128,89.2406,90.1658,208542.0
2020-08-25 09:55:00,104.28,104.7,103.59,104.58,196382.0,90.1658,90.5289,89.5692,90.4252,196382.0
2020-08-25 10:00:00,104.57,104.59,103.79,103.86,103790.0,90.4165,90.4338,89.7421,89.8026,103790.0
2020-08-25 10:05:00,103.87,104.14,103.79,103.96,100625.0,89.8113,90.0447,89.7421,89.8891,100625.0
2020-08-25 10:10:00,103.97,104.56,103.84,103.91,166976.0,89.8978,90.4079,89.7853,89.8459,166976.0
2020-08-25 10:15:00,103.91,104.43,103.85,104.42,68024.0,89.8459,90.2955,89.794,90.2868,68024.0
2020-08-25 10:20:00,104.4,105.13,104.36,105.01,303106.0,90.2696,90.9007,90.235,90.797,303106.0
2020-08-25 10:25:00,105.0,105.17,104.63,104.81,172201.0,90.7883,90.9353,90.4684,90.6241,172201.0
2020-08-25 10:30:00,104.82,104.84,104.37,104.55,88537.0,90.6327,90.65,90.2436,90.3992,88537.0
2020-08-25 10:35:00,104.55,104.76,104.42,104.7,90521.0,90.3992,90.5808,90.2868,90.5289,90521.0
2020-08-25 10:40:00,104.68,104.69,104.13,104.36,86207.0,90.5117,90.5203,90.0361,90.235,86207.0
2020-08-25 10:45:00,104.35,104.52,104.13,104.14,83127.0,90.2263,90.3733,90.0361,90.0447,83127.0
2020-08-25 10:50:00,104.14,104.14,103.83,103.88,84169.0,90.0447,90.0447,89.7767,89.8199,84169.0
2020-08-25 10:55:00,103.87,103.87,103.68,103.79,41161.0,89.8113,89.8113,89.647,89.7421,41161.0
2020-08-25 11:00:00,103.78,104.05,103.52,104.0,66943.0,89.7335,89.9669,89.5087,89.9237,66943.0
2020-08-25 11:05:00,103.98,104.24,103.96,104.19,102601.0,89.9064,90.1312,89.8891,90.088,102601.0
2020-08-25 11:10:00,104.18,104.18,103.85,104.0,58091.0,90.0793,90.0793,89.794,89.9237,58091.0
2020-08-25 11:15:00,103.99,104.03,103.71,103.71,60267.0,89.915,89.9496,89.6729,89.6729,60267.0
2020-08-25 11:20:00,103.69,103.71,103.36,103.47,67389.0,89.6557,89.6729,89.3703,89.4654,67389.0
2020-08-25 11:25:00,103.49,103.53,103.26,103.27,46239.0,89.4827,89.5173,89.2839,89.2925,46239.0
2020-08-25 11:30:00,103.27,103.28,103.06,103.19,59310.0,89.2925,89.3011,89.1109,89.2233,59310.0
2020-08-25 11:35:00,103.21,103.21,102.92,103.02,50573.0,89.2406,89.2406,88.9899,89.0763,50573.0
2020-08-25 11:40:00,103.02,103.2,102.96,103.18,70970.0,89.0763,89.232,89.0245,89.2147,70970.0
2020-08-25 11:45:00,103.16,103.16,102.86,102.89,35851.0,89.1974,89.1974,88.938,88.9639,35851.0
2020-08-25 11:50:00,102.89,103.1,102.83,102.95,36585.0,88.9639,89.1455,88.9121,89.0158,36585.0
2020-08-25 11:55:00,102.97,102.97,102.64,102.74,27663.0,89.0331,89.0331,88.7478,88.8342,27663.0
2020-08-25 12:00:00,102.74,102.76,102.65,102.7,40648.0,88.8342,88.8515,88.7564,88.7996,40648.0
2020-08-25 12:05:00,102.7,102.7,102.52,102.61,40641.0,88.7996,88.7996,88.644,88.7218,40641.0
2020-08-25 12:10:00,102.61,102.75,102.57,102.69,41029.0,88.7218,88.8429,88.6872,88.791,41029.0
2020-08-25 12:15:00,102.68,102.73,102.5,102.7,36256.0,88.7824,88.8256,88.6267,88.7996,36256.0
2020-08-25 12:20:00,102.72,102.77,102.53,102.53,24033.0,88.8169,88.8602,88.6527,88.6527,24033.0
2020-08-25 12:25:00,102.52,102.64,102.5,102.54,26028.0,88.644,88.7478,88.6267,88.6613,26028.0
2020-08-25 12:30:00,102.54,102.63,102.49,102.51,26189.0,88.6613,88.7391,88.6181,88.6354,26189.0
2020-08-25 12:35:00,102.51,102.61,102.32,102.34,68641.0,88.6354,88.7218,88.4711,88.4884,68641.0
2020-08-25 12:40:00,102.35,102.52,102.25,102.42,33954.0,88.497,88.644,88.4106,88.5575,33954.0
2020-08-25 12:45:00,102.44,102.7,102.38,102.58,64388.0,88.5748,88.7996,88.523,88.6959,64388.0
2020-08-25 12:50:00,102.58,102.63,102.48,102.5,20778.0,88.6959,88.7391,88.6094,88.6267,20778.0
2020-08-25 12:55:00,102.5,102.53,102.34,102.44,35604.0,88.6267,88.6527,88.4884,88.5748,35604.0
2020-08-25 13:00:00,102.44,102.7,102.36,102.66,49738.0,88.5748,88.7996,88.5057,88.7651,49738.0
2020-08-25 13:05:00,102.65,102.91,102.59,102.9,53071.0,88.7564,88.9812,88.7045,88.9726,53071.0
2020-08-25 13:10:00,102.91,103.6,102.91,103.41,218532.0,88.9812,89.5778,88.9812,89.4135,218532.0
2020-08-25 13:15:00,103.42,103.42,102.87,102.89,67656.0,89.4222,89.4222,88.9466,88.9639,67656.0
2020-08-25 13:20:00,102.9,102.92,102.76,102.9,46626.0,88.9726,88.9899,88.8515,88.9726,46626.0
2020-08-25 13:25:00,102.92,103.12,102.92,103.0,41352.0,88.9899,89.1628,88.9899,89.059,41352.0
2020-08-25 13:30:00,103.0,103.06,102.89,102.96,30174.0,89.059,89.1109,88.9639,89.0245,30174.0
2020-08-25 13:35:00,102.95,103.03,102.94,103.02,27829.0,89.0158,89.085,89.0072,89.0763,27829.0
2020-08-25 13:40:00,103.03,103.05,102.9,102.99,90579.0,89.085,89.1023,88.9726,89.0504,90579.0
2020-08-25 13:45:00,103.01,103.08,102.96,102.98,29437.0,89.0677,89.1282,89.0245,89.0417,29437.0
2020-08-25 13:50:00,102.98,103.03,102.9,102.99,29476.0,89.0417,89.085,88.9726,89.0504,29476.0
2020-08-25 13:55:00,102.95,103.01,102.95,102.98,17487.0,89.0158,89.0677,89.0158,89.0417,17487.0
2020-08-25 14:00:00,102.98,102.98,102.78,102.97,25041.0,89.0417,89.0417,88.8688,89.0331,25041.0
2020-08-25 14:05:00,102.97,102.99,102.92,102.94,18076.0,89.0331,89.0504,88.9899,89.0072,18076.0
2020-08-25 14:10:00,102.92,103.0,102.92,102.99,13895.0,88.9899,89.059,88.9899,89.0504,13895.0
2020-08-25 14:15:00,102.99,102.99,102.79,102.9,37138.0,89.0504,89.0504,88.8775,88.9726,37138.0
2020-08-25 14:20:00,102.88,102.92,102.84,102.84,25234.0,88.9553,88.9899,88.9207,88.9207,25234.0
2020-08-25 14:25:00,102.85,102.93,102.85,102.9,45119.0,88.9293,88.9985,88.9293,88.9726,45119.0
2020-08-25 14:30:00,102.91,102.91,102.64,102.75,33483.0,88.9812,88.9812,88.7478,88.8429,33483.0
2020-08-25 14:35:00,102.74,102.95,102.71,102.94,40469.0,88.8342,89.0158,88.8083,89.0072,40469.0
2020-08-25 14:40:00,102.94,102.95,102.81,102.83,51309.0,89.0072,89.0158,88.8948,88.9121,51309.0
2020-08-25 14:45:00,102.87,102.9,102.77,102.8,21512.0,88.9466,88.9726,88.8602,88.8861,21512.0
2020-08-25 14:50:00,102.8,102.88,102.75,102.87,38549.0,88.8861,88.9553,88.8429,88.9466,38549.0
2020-08-25 14:55:00,102.87,102.91,102.83,102.83,41098.0,88.9466,88.9812,88.9121,88.9121,41098.0
2020-08-25 15:00:00,102.83,102.93,102.76,102.77,66128.0,88.9121,88.9985,88.8515,88.8602,66128.0
2020-08-25 15:05:00,102.77,102.93,102.77,102.86,50254.0,88.8602,88.9985,88.8602,88.938,50254.0
2020-08-25 15:10:00,102.87,102.93,102.6,102.6,45679.0,88.9466,88.9985,88.7132,88.7132,45679.0
2020-08-25 15:15:00,102.6,102.88,102.55,102.85,49164.0,88.7132,88.9553,88.6699,88.9293,49164.0
2020-08-25 15:20:00,102.85,102.95,102.78,102.83,66325.0,88.9293,89.0158,88.8688,88.9121,66325.0
2020-08-25 15:25:00,102.83,102.83,102.67,102.8,76497.0,88.9121,88.9121,88.7737,88.8861,76497.0
2020-08-25 15:30:00,102.8,102.87,102.65,102.67,58325.0,88.8861,88.9466,88.7564,88.7737,58325.0
2020-08-25 15:35:00,102.67,102.77,102.6,102.65,81254.0,88.7737,88.8602,88.7132,88.7564,81254.0
2020-08-25 15:40:00,102.66,102.74,102.5,102.56,85628.0,88.7651,88.8342,88.6267,88.6786,85628.0
2020-08-25 15:45:00,102.56,102.57,102.46,102.47,95247.0,88.6786,88.6872,88.5921,88.6008,95247.0
2020-08-25 15:50:00,102.44,102.5,102.39,102.44,148137.0,88.5748,88.6267,88.5316,88.5748,148137.0
2020-08-25 15:55:00,102.44,102.72,102.36,102.62,307260.0,88.5748,88.8169,88.5057,88.7305,307260.0
2020-08-26 09:30:00,103.5,103.5,102.36,102.5,251497.0,89.4914,89.4914,88.5057,88.6267,251497.0
2020-08-26 09:35:00,102.51,102.53,102.21,102.38,93242.0,88.6354,88.6527,88.376,88.523,93242.0
2020-08-26 09:40:00,102.39,102.59,102.1,102.46,67988.0,88.5316,88.7045,88.2809,88.5921,67988.0
2020-08-26 09:45:00,102.47,103.03,102.41,103.01,75588.0,88.6008,89.085,88.5489,89.0677,75588.0
2020-08-26 09:50:00,103.01,103.14,102.8,102.8,52597.0,89.0677,89.1801,88.8861,88.8861,52597.0
2020-08-26 09:55:00,102.78,103.24,102.75,102.97,57106.0,88.8688,89.2666,88.8429,89.0331,57106.0
2020-08-26 10:00:00,102.96,103.29,102.95,103.06,118208.0,89.0245,89.3098,89.0158,89.1109,118208.0
2020-08-26 10:05:00,103.06,103.06,102.69,102.72,46262.0,89.1109,89.1109,88.791,88.8169,46262.0
2020-08-26 10:10:00,102.72,102.82,102.54,102.58,48242.0,88.8169,88.9034,88.6613,88.6959,48242.0
2020-08-26 10:15:00,102.58,102.82,102.48,102.49,139465.0,88.6959,88.9034,88.6094,88.6181,139465.0
2020-08-26 10:20:00,102.49,102.66,102.37,102.39,49018.0,88.6181,88.7651,88.5143,88.5316,49018.0
2020-08-26 10:25:00,102.39,102.82,102.34,102.65,50670.0,88.5316,88.9034,88.4884,88.7564,50670.0
2020-08-26 10:30:00,102.65,102.8,102.47,102.76,38037.0,88.7564,88.8861,88.6008,88.8515,38037.0
2020-08-26 10:35:00,102.77,102.78,102.47,102.53,42525.0,88.8602,88.8688,88.6008,88.6527,42525.0
2020-08-26 10:40:00,102.53,102.59,102.4,102.57,52542.0,88.6527,88.7045,88.5403,88.6872,52542.0
2020-08-26 10:45:00,102.55,102.8,102.43,102.59,48485.0,88.6699,88.8861,88.5662,88.7045,48485.0
2020-08-26 10:50:00,102.61,102.8,102.48,102.48,33710.0,88.7218,88.8861,88.6094,88.6094,33710.0
2020-08-26 10:55:00,102.51,102.65,102.4,102.6,53533.0,88.6354,88.7564,88.5403,88.7132,53533.0
2020-08-26 11:00:00,102.62,102.68,102.53,102.59,42333.0,88.7305,88.7824,88.6527,88.7045,42333.0
2020-08-26 11:05:00,102.58,102.63,102.43,102.58,34997.0,88.6959,88.7391,88.5662,88.6959,34997.0
2020-08-26 11:10:00,102.59,102.62,102.5,102.53,28344.0,88.7045,88.7305,88.6267,88.6527,28344.0
2020-08-26 11:15:00,102.54,102.59,102.49,102.5,71766.0,88.6613,88.7045,88.6181,88.6267,71766.0
2020-08-26 11:20:00,102.5,102.55,102.25,102.5,47969.0,88.6267,88.6699,88.4106,88.6267,47969.0
2020-08-26 11:25:00,102.5,102.6,102.48,102.56,25681.0,88.6267,88.7132,88.6094,88.6786,25681.0
2020-08-26 11:30:00,102.56,102.57,102.46,102.56,26451.0,88.6786,88.6872,88.5921,88.6786,26451.0
2020-08-26 11:35:00,102.55,102.56,102.37,102.44,28541.0,88.6699,88.6786,88.5143,88.5748,28541.0
2020-08-26 11:40:00,102.43,102.67,102.41,102.62,21154.0,88.5662,88.7737,88.5489,88.7305,21154.0
2020-08-26 11:45:00,102.63,102.79,102.63,102.7,16199.0,88.7391,88.8775,88.7391,88.7996,16199.0
2020-08-26 11:50:00,102.72,103.0,102.68,102.78,76103.0,88.8169,89.059,88.7824,88.8688,76103.0
2020-08-26 11:55:00,102.79,102.99,102.79,102.95,18770.0,88.8775,89.0504,88.8775,89.0158,18770.0
2020-08-26 12:00:00,102.98,103.12,102.92,103.12,40905.0,89.0417,89.1628,88.9899,89.1628,40905.0
2020-08-26 12:05:00,103.08,103.16,103.03,103.1,25979.0,89.1282,89.1974,89.085,89.1455,25979.0
2020-08-26 12:10:00,103.1,103.18,103.06,103.06,62150.0,89.1455,89.2147,89.1109,89.1109,62150.0
2020-08-26 12:15:00,103.08,103.08,102.98,103.06,21391.0,89.1282,89.1282,89.0417,89.1109,21391.0
2020-08-26 12:20:00,103.07,103.32,103.07,103.23,34920.0,89.1196,89.3357,89.1196,89.2579,34920.0
2020-08-26 12:25:00,103.21,103.21,103.06,103.18,23119.0,89.2406,89.2406,89.1109,89.2147,23119.0
2020-08-26 12:30:00,103.18,103.42,103.1,103.31,60512.0,89.2147,89.4222,89.1455,89.3271,60512.0
2020-08-26 12:35:00,103.31,103.31,103.19,103.21,23988.0,89.3271,89.3271,89.2233,89.2406,23988.0
2020-08-26 12:40:00,103.21,103.33,103.17,103.27,35266.0,89.2406,89.3444,89.206,89.2925,35266.0
2020-08-26 12:45:00,103.24,103.39,103.24,103.37,40557.0,89.2666,89.3963,89.2666,89.379,40557.0
2020-08-26 12:50:00,103.37,103.57,103.35,103.44,90427.0,89.379,89.5519,89.3617,89.4395,90427.0
2020-08-26 12:55:00,103.43,103.56,103.37,103.5,29193.0,89.4308,89.5432,89.379,89.4914,29193.0
2020-08-26 13:00:00,103.51,103.58,103.44,103.47,33696.0,89.5,89.5605,89.4395,89.4654,33696.0
2020-08-26 13:05:00,103.48,103.75,103.47,103.75,36611.0,89.4741,89.7075,89.4654,89.7075,36611.0
2020-08-26 13:10:00,103.75,103.93,103.53,103.92,97304.0,89.7075,89.8632,89.5173,89.8545,97304.0
2020-08-26 13:15:00,103.92,103.95,103.74,103.95,68533.0,89.8545,89.8805,89.6989,89.8805,68533.0
2020-08-26 13:20:00,103.97,103.98,103.68,103.71,24306.0,89.8978,89.9064,89.647,89.6729,24306.0
2020-08-26 13:25:00,103.72,103.77,103.64,103.71,29762.0,89.6816,89.7248,89.6124,89.6729,29762.0
2020-08-26 13:30:00,103.71,103.75,103.65,103.71,29591.0,89.6729,89.7075,89.6211,89.6729,29591.0
2020-08-26 13:35:00,103.72,103.74,103.65,103.7,28628.0,89.6816,89.6989,89.6211,89.6643,28628.0
2020-08-26 13:40:00,103.7,103.75,103.63,103.75,24904.0,89.6643,89.7075,89.6038,89.7075,24904.0
2020-08-26 13:45:00,103.76,103.83,103.69,103.81,30016.0,89.7162,89.7767,89.6557,89.7594,30016.0
2020-08-26 13:50:00,103.82,103.83,103.71,103.73,23010.0,89.7681,89.7767,89.6729,89.6902,23010.0
2020-08-26 13:55:00,103.73,103.79,103.72,103.78,19725.0,89.6902,89.7421,89.6816,89.7335,19725.0
2020-08-26 14:00:00,103.77,103.88,103.74,103.83,32193.0,89.7248,89.8199,89.6989,89.7767,32193.0
2020-08-26 14:05:00,103.83,104.0,103.82,103.95,28996.0,89.7767,89.9237,89.7681,89.8805,28996.0
2020-08-26 14:10:00,103.95,104.08,103.92,104.06,49984.0,89.8805,89.9929,89.8545,89.9756,49984.0
2020-08-26 14:15:00,104.06,104.29,104.05,104.28,35119.0,89.9756,90.1744,89.9669,90.1658,35119.0
2020-08-26 14:20:00,104.29,104.47,104.27,104.47,42062.0,90.1744,90.3301,90.1571,90.3301,42062.0
2020-08-26 14:25:00,104.48,104.49,104.34,104.4,35839.0,90.3387,90.3474,90.2177,90.2696,35839.0
2020-08-26 14:30:00,104.4,104.42,104.11,104.16,59906.0,90.2696,90.2868,90.0188,90.062,59906.0
2020-08-26 14:35:00,104.17,104.26,104.14,104.2,44342.0,90.0707,90.1485,90.0447,90.0966,44342.0
2020-08-26 14:40:00,104.19,104.41,104.18,104.39,35636.0,90.088,90.2782,90.0793,90.2609,35636.0
2020-08-26 14:45:00,104.41,104.46,104.29,104.33,33667.0,90.2782,90.3214,90.1744,90.209,33667.0
2020-08-26 14:50:00,104.32,104.57,104.32,104.51,60406.0,90.2004,90.4165,90.2004,90.3647,60406.0
2020-08-26 14:55:00,104.52,104.52,104.2,104.2,42606.0,90.3733,90.3733,90.0966,90.0966,42606.0
2020-08-26 15:00:00,104.19,104.21,104.03,104.12,59818.0,90.088,90.1053,89.9496,90.0274,59818.0
2020-08-26 15:05:00,104.13,104.42,104.13,104.3,38855.0,90.0361,90.2868,90.0361,90.1831,38855.0
2020-08-26 15:10:00,104.26,104.35,104.19,104.32,26786.0,90.1485,90.2263,90.088,90.2004,26786.0
2020-08-26 15:15:00,104.32,104.36,104.3,104.35,38416.0,90.2004,90.235,90.1831,90.2263,38416.0
2020-08-26 15:20:00,104.33,104.59,104.33,104.55,70282.0,90.209,90.4338,90.209,90.3992,70282.0
2020-08-26 15:25:00,104.53,104.56,104.35,104.43,60094.0,90.382,90.4079,90.2263,90.2955,60094.0
2020-08-26 15:30:00,104.43,104.44,104.16,104.22,35745.0,90.2955,90.3041,90.062,90.1139,35745.0
2020-08-26 15:35:00,104.23,104.34,104.18,104.25,30765.0,90.1226,90.2177,90.0793,90.1399,30765.0
2020-08-26 15:40:00,104.27,104.33,104.18,104.21,41422.0,90.1571,90.209,90.0793,90.1053,41422.0
2020-08-26 15:45:00,104.22,104.44,104.21,104.29,77500.0,90.1139,90.3041,90.1053,90.1744,77500.0
2020-08-26 15:50:00,104.29,104.36,104.08,104.19,81633.0,90.1744,90.235,89.9929,90.088,81633.0
2020-08-26 15:55:00,104.18,104.2,104.02,104.09,254383.0,90.0793,90.0966,89.941,90.0015,254383.0
2020-08-27 09:30:00,104.37,105.04,104.25,104.67,223540.0,90.2436,90.8229,90.1399,90.503,223540.0
2020-08-27 09:35:00,104.68,105.08,104.6,104.98,123166.0,90.5117,90.8575,90.4425,90.771,123166.0
2020-08-27 09:40:00,104.95,105.34,104.93,105.12,82417.0,90.7451,91.0823,90.7278,90.8921,82417.0
2020-08-27 09:45:00,105.14,105.58,105.0,105.56,123971.0,90.9094,91.2898,90.7883,91.2725,123971.0
2020-08-27 09:50:00,105.58,105.72,105.39,105.53,71542.0,91.2898,91.4109,91.1256,91.2466,71542.0
2020-08-27 09:55:00,105.53,105.63,105.18,105.58,90742.0,91.2466,91.3331,90.944,91.2898,90742.0
2020-08-27 10:00:00,105.59,105.94,105.36,105.75,123353.0,91.2985,91.6011,91.0996,91.4368,123353.0
2020-08-27 10:05:00,105.77,105.8,105.42,105.54,104074.0,91.4541,91.4801,91.1515,91.2553,104074.0
2020-08-27 10:10:00,105.56,105.81,105.51,105.53,72399.0,91.2725,91.4887,91.2293,91.2466,72399.0
2020-08-27 10:15:00,105.53,105.89,105.52,105.85,76022.0,91.2466,91.5579,91.238,91.5233,76022.0
2020-08-27 10:20:00,105.84,105.96,105.76,105.81,52631.0,91.5146,91.6184,91.4455,91.4887,52631.0
2020-08-27 10:25:00,105.83,105.95,105.53,105.58,49341.0,91.506,91.6098,91.2466,91.2898,49341.0
2020-08-27 10:30:00,105.59,105.79,105.47,105.74,32653.0,91.2985,91.4714,91.1947,91.4282,32653.0
2020-08-27 10:35:00,105.75,106.15,105.72,106.12,56161.0,91.4368,91.7827,91.4109,91.7568,56161.0
2020-08-27 10:40:00,106.14,106.15,105.71,105.78,57232.0,91.774,91.7827,91.4022,91.4628,57232.0
2020-08-27 10:45:00,105.78,105.82,105.63,105.78,45863.0,91.4628,91.4974,91.3331,91.4628,45863.0
2020-08-27 10:50:00,105.78,106.09,105.68,106.07,53264.0,91.4628,91.7308,91.3763,91.7135,53264.0
2020-08-27 10:55:00,106.07,106.11,105.85,105.96,62028.0,91.7135,91.7481,91.5233,91.6184,62028.0
2020-08-27 11:00:00,105.96,106.2,105.96,106.2,47233.0,91.6184,91.8259,91.6184,91.8259,47233.0
2020-08-27 11:05:00,106.19,106.29,106.1,106.23,59664.0,91.8173,91.9037,91.7395,91.8519,59664.0
2020-08-27 11:10:00,106.22,106.44,106.15,106.33,108803.0,91.8432,92.0334,91.7827,91.9383,108803.0
2020-08-27 11:15:00,106.38,106.49,106.35,106.49,53251.0,91.9816,92.0767,91.9556,92.0767,53251.0
2020-08-27 11:20:00,106.46,106.48,106.21,106.46,57394.0,92.0507,92.068,91.8346,92.0507,57394.0
2020-08-27 11:25:00,106.45,106.47,106.28,106.31,42611.0,92.0421,92.0594,91.8951,91.921,42611.0
2020-08-27 11:30:00,106.32,106.47,106.21,106.47,36036.0,91.9297,92.0594,91.8346,92.0594,36036.0
2020-08-27 11:35:00,106.47,106.82,106.45,106.8,38091.0,92.0594,92.362,92.0421,92.3447,38091.0
2020-08-27 11:40:00,106.8,106.91,106.73,106.83,52857.0,92.3447,92.4398,92.2842,92.3707,52857.0
2020-08-27 11:45:00,106.84,106.93,106.72,106.76,39314.0,92.3793,92.4571,92.2755,92.3101,39314.0
2020-08-27 11:50:00,106.82,106.91,106.73,106.86,33475.0,92.362,92.4398,92.2842,92.3966,33475.0
2020-08-27 11:55:00,106.87,106.91,106.73,106.76,32750.0,92.4052,92.4398,92.2842,92.3101,32750.0
2020-08-27 12:00:00,106.76,106.86,106.7,106.75,61665.0,92.3101,92.3966,92.2582,92.3015,61665.0
2020-08-27 12:05:00,106.75,106.83,106.63,106.69,50114.0,92.3015,92.3707,92.1977,92.2496,50114.0
2020-08-27 12:10:00,106.69,106.69,106.52,106.57,42078.0,92.2496,92.2496,92.1026,92.1458,42078.0
2020-08-27 12:15:00,106.57,106.72,106.38,106.4,56681.0,92.1458,92.2755,91.9816,91.9989,56681.0
2020-08-27 12:20:00,106.41,106.55,106.41,106.5,63574.0,92.0075,92.1286,92.0075,92.0853,63574.0
2020-08-27 12:25:00,106.49,106.49,106.18,106.21,34453.0,92.0767,92.0767,91.8086,91.8346,34453.0
2020-08-27 12:30:00,106.21,106.35,106.14,106.18,26166.0,91.8346,91.9556,91.774,91.8086,26166.0
2020-08-27 12:35:00,106.19,106.19,106.04,106.1,30964.0,91.8173,91.8173,91.6876,91.7395,30964.0
2020-08-27 12:40:00,106.09,106.16,106.06,106.1,32122.0,91.7308,91.7913,91.7049,91.7395,32122.0
2020-08-27 12:45:00,106.1,106.11,105.88,105.95,45990.0,91.7395,91.7481,91.5492,91.6098,45990.0
2020-08-27 12:50:00,105.94,106.01,105.83,105.91,47470.0,91.6011,91.6616,91.506,91.5752,47470.0
2020-08-27 12:55:00,105.93,106.03,105.78,105.97,77487.0,91.5925,91.6789,91.4628,91.6271,77487.0
2020-08-27 13:00:00,105.95,106.14,105.93,106.01,52031.0,91.6098,91.774,91.5925,91.6616,52031.0
2020-08-27 13:05:00,106.0,106.16,105.96,106.08,147859.0,91.653,91.7913,91.6184,91.7222,147859.0
2020-08-27 13:10:00,106.09,106.25,106.09,106.23,55380.0,91.7308,91.8692,91.7308,91.8519,55380.0
2020-08-27 13:15:00,106.23,106.56,106.19,106.44,73842.0,91.8519,92.1372,91.8173,92.0334,73842.0
2020-08-27 13:20:00,106.45,106.53,106.26,106.28,39954.0,92.0421,92.1113,91.8778,91.8951,39954.0
2020-08-27 13:25:00,106.27,106.3,106.15,106.22,50005.0,91.8864,91.9124,91.7827,91.8432,50005.0
2020-08-27 13:30:00,106.22,106.42,106.2,106.41,68360.0,91.8432,92.0161,91.8259,92.0075,68360.0
2020-08-27 13:35:00,106.42,106.62,106.4,106.55,60550.0,92.0161,92.1891,91.9989,92.1286,60550.0
2020-08-27 13:40:00,106.54,106.69,106.52,106.63,70034.0,92.1199,92.2496,92.1026,92.1977,70034.0
2020-08-27 13:45:00,106.63,106.83,106.63,106.79,50036.0,92.1977,92.3707,92.1977,92.3361,50036.0
2020-08-27 13:50:00,106.8,106.82,106.62,106.65,39530.0,92.3447,92.362,92.1891,92.215,39530.0
2020-08-27 13:55:00,106.68,106.83,106.68,106.8,23566.0,92.241,92.3707,92.241,92.3447,23566.0
2020-08-27 14:00:00,106.79,106.98,106.74,106.81,43379.0,92.3361,92.5004,92.2928,92.3534,43379.0
2020-08-27 14:05:00,106.8,106.81,106.59,106.67,32831.0,92.3447,92.3534,92.1631,92.2323,32831.0
2020-08-27 14:10:00,106.67,106.68,106.59,106.66,23389.0,92.2323,92.241,92.1631,92.2237,23389.0
2020-08-27 14:15:00,106.65,106.83,106.62,106.7,40119.0,92.215,92.3707,92.1891,92.2582,40119.0
2020-08-27 14:20:00,106.72,106.9,106.72,106.82,24835.0,92.2755,92.4312,92.2755,92.362,24835.0
2020-08-27 14:25:00,106.83,106.92,106.76,106.82,28686.0,92.3707,92.4485,92.3101,92.362,28686.0
2020-08-27 14:30:00,106.81,106.83,106.73,106.77,35936.0,92.3534,92.3707,92.2842,92.3188,35936.0
2020-08-27 14:35:00,106.78,106.94,106.76,106.94,25728.0,92.3274,92.4658,92.3101,92.4658,25728.0
2020-08-27 14:40:00,106.95,107.0,106.9,106.94,46427.0,92.4744,92.5176,92.4312,92.4658,46427.0
2020-08-27 14:45:00,106.96,107.08,106.96,107.03,43130.0,92.4831,92.5868,92.4831,92.5436,43130.0
2020-08-27 14:50:00,107.04,107.13,106.94,107.07,32644.0,92.5522,92.63,92.4658,92.5782,32644.0
2020-08-27 14:55:00,107.07,107.1,107.02,107.09,86058.0,92.5782,92.6041,92.5349,92.5955,86058.0
2020-08-27 15:00:00,107.1,107.15,106.94,106.99,65369.0,92.6041,92.6473,92.4658,92.509,65369.0
2020-08-27 15:05:00,106.98,107.0,106.86,106.98,55827.0,92.5004,92.5176,92.3966,92.5004,55827.0
2020-08-27 15:10:00,107.0,107.01,106.9,106.93,55370.0,92.5176,92.5263,92.4312,92.4571,55370.0
2020-08-27 15:15:00,106.93,107.12,106.91,107.06,53494.0,92.4571,92.6214,92.4398,92.5695,53494.0
2020-08-27 15:20:00,107.06,107.14,107.02,107.14,74824.0,92.5695,92.6387,92.5349,92.6387,74824.0
2020-08-27 15:25:00,107.13,107.2,107.07,107.14,61127.0,92.63,92.6906,92.5782,92.6387,61127.0
2020-08-27 15:30:00,107.14,107.15,107.04,107.08,53286.0,92.6387,92.6473,92.5522,92.5868,53286.0
2020-08-27 15:35:00,107.09,107.14,106.95,107.09,119248.0,92.5955,92.6387,92.4744,92.5955,119248.0
2020-08-27 15:40:00,107.09,107.19,106.95,106.95,141624.0,92.5955,92.6819,92.4744,92.4744,141624.0
2020-08-27 15:45:00,106.96,107.08,106.88,106.91,135768.0,92.4831,92.5868,92.4139,92.4398,135768.0
2020-08-27 15:50:00,106.91,107.09,106.78,107.05,238512.0,92.4398,92.5955,92.3274,92.5609,238512.0
2020-08-27 15:55:00,107.04,107.05,106.85,106.86,298833.0,92.5522,92.5609,92.3879,92.3966,298833.0
2020-08-28 09:30:00,106.84,107.34,106.46,106.57,226554.0,92.3793,92.8116,92.0507,92.1458,226554.0
2020-08-28 09:35:00,106.59,106.67,106.37,106.57,109316.0,92.1631,92.2323,91.9729,92.1458,109316.0
2020-08-28 09:40:00,106.59,107.39,106.53,107.39,126029.0,92.1631,92.8549,92.1113,92.8549,126029.0
2020-08-28 09:45:00,107.38,107.62,107.27,107.6,126021.0,92.8462,93.0537,92.7511,93.0364,126021.0
2020-08-28 09:50:00,107.61,107.7,107.43,107.55,122303.0,93.0451,93.1229,92.8894,92.9932,122303.0
2020-08-28 09:55:00,107.55,107.75,107.49,107.72,121549.0,92.9932,93.1661,92.9413,93.1402,121549.0
2020-08-28 10:00:00,107.63,107.64,107.16,107.17,71325.0,93.0624,93.071,92.656,92.6646,71325.0
2020-08-28 10:05:00,107.15,107.16,106.91,107.08,50978.0,92.6473,92.656,92.4398,92.5868,50978.0
2020-08-28 10:10:00,107.06,107.06,106.75,106.85,44007.0,92.5695,92.5695,92.3015,92.3879,44007.0
2020-08-28 10:15:00,106.87,106.89,106.72,106.87,62668.0,92.4052,92.4225,92.2755,92.4052,62668.0
2020-08-28 10:20:00,106.86,106.87,106.44,106.5,57591.0,92.3966,92.4052,92.0334,92.0853,57591.0
2020-08-28 10:25:00,106.5,106.66,106.35,106.36,57707.0,92.0853,92.2237,91.9556,91.9643,57707.0
2020-08-28 10:30:00,106.38,106.57,106.23,106.31,37342.0,91.9816,92.1458,91.8519,91.921,37342.0
2020-08-28 10:35:00,106.32,106.32,106.07,106.12,49005.0,91.9297,91.9297,91.7135,91.7568,49005.0
2020-08-28 10:40:00,106.15,106.49,106.14,106.16,72756.0,91.7827,92.0767,91.774,91.7913,72756.0
2020-08-28 10:45:00,106.19,106.36,106.1,106.1,33978.0,91.8173,91.9643,91.7395,91.7395,33978.0
2020-08-28 10:50:00,106.11,106.41,106.07,106.41,34108.0,91.7481,92.0075,91.7135,92.0075,34108.0
2020-08-28 10:55:00,106.42,106.42,106.06,106.1,52436.0,92.0161,92.0161,91.7049,91.7395,52436.0
2020-08-28 11:00:00,106.1,106.21,106.01,106.18,52457.0,91.7395,91.8346,91.6616,91.8086,52457.0
2020-08-28 11:05:00,106.19,106.3,106.12,106.12,48292.0,91.8173,91.9124,91.7568,91.7568,48292.0
2020-08-28 11:10:00,106.13,106.22,106.09,106.2,43116.0,91.7654,91.8432,91.7308,91.8259,43116.0
2020-08-28 11:15:00,106.17,106.17,106.03,106.07,43355.0,91.8,91.8,91.6789,91.7135,43355.0
2020-08-28 11:20:00,106.08,106.2,106.08,106.16,52147.0,91.7222,91.8259,91.7222,91.7913,52147.0
2020-08-28 11:25:00,106.17,106.28,106.15,106.2,32976.0,91.8,91.8951,91.7827,91.8259,32976.0
2020-08-28 11:30:00,106.2,106.22,106.07,106.13,28925.0,91.8259,91.8432,91.7135,91.7654,28925.0
2020-08-28 11:35:00,106.13,106.29,106.11,106.29,26793.0,91.7654,91.9037,91.7481,91.9037,26793.0
2020-08-28 11:40:00,106.26,106.37,106.23,106.3,37753.0,91.8778,91.9729,91.8519,91.9124,37753.0
2020-08-28 11:45:00,106.3,106.32,106.18,106.21,29176.0,91.9124,91.9297,91.8086,91.8346,29176.0
2020-08-28 11:50:00,106.21,106.26,106.12,106.23,40389.0,91.8346,91.8778,91.7568,91.8519,40389.0
2020-08-28 11:55:00,106.23,106.31,106.2,106.3,34105.0,91.8519,91.921,91.8259,91.9124,34105.0
2020-08-28 12:00:00,106.3,106.58,106.29,106.54,31707.0,91.9124,92.1545,91.9037,92.1199,31707.0
2020-08-28 12:05:00,106.52,106.75,106.49,106.71,25186.0,92.1026,92.3015,92.0767,92.2669,25186.0
2020-08-28 12:10:00,106.68,106.88,106.66,106.88,33702.0,92.241,92.4139,92.2237,92.4139,33702.0
2020-08-28 12:15:00,106.87,106.89,106.52,106.52,23625.0,92.4052,92.4225,92.1026,92.1026,23625.0
2020-08-28 12:20:00,106.52,106.58,106.42,106.53,15382.0,92.1026,92.1545,92.0161,92.1113,15382.0
2020-08-28 12:25:00,106.51,106.67,106.48,106.66,27562.0,92.094,92.2323,92.068,92.2237,27562.0
2020-08-28 12:30:00,106.66,106.76,106.61,106.76,35354.0,92.2237,92.3101,92.1804,92.3101,35354.0
2020-08-28 12:35:00,106.78,106.82,106.74,106.79,26486.0,92.3274,92.362,92.2928,92.3361,26486.0
2020-08-28 12:40:00,106.79,107.0,106.75,106.96,26904.0,92.3361,92.5176,92.3015,92.4831,26904.0
2020-08-28 12:45:00,106.97,107.25,106.97,107.22,44309.0,92.4917,92.7338,92.4917,92.7079,44309.0
2020-08-28 12:50:00,107.21,107.22,107.12,107.14,30034.0,92.6992,92.7079,92.6214,92.6387,30034.0
2020-08-28 12:55:00,107.13,107.24,107.13,107.17,35259.0,92.63,92.7252,92.63,92.6646,35259.0
2020-08-28 13:00:00,107.16,107.17,106.97,106.98,26744.0,92.656,92.6646,92.4917,92.5004,26744.0
2020-08-28 13:05:00,106.98,107.12,106.89,107.08,20465.0,92.5004,92.6214,92.4225,92.5868,20465.0
2020-08-28 13:10:00,107.08,107.08,106.98,107.04,20250.0,92.5868,92.5868,92.5004,92.5522,20250.0
2020-08-28 13:15:00,107.04,107.06,106.94,107.04,27797.0,92.5522,92.5695,92.4658,92.5522,27797.0
2020-08-28 13:20:00,107.05,107.11,106.97,107.05,35904.0,92.5609,92.6128,92.4917,92.5609,35904.0
2020-08-28 13:25:00,107.06,107.11,106.95,106.98,62248.0,92.5695,92.6128,92.4744,92.5004,62248.0
2020-08-28 13:30:00,107.01,107.11,107.0,107.07,31352.0,92.5263,92.6128,92.5176,92.5782,31352.0
2020-08-28 13:35:00,107.08,107.12,107.04,107.06,20913.0,92.5868,92.6214,92.5522,92.5695,20913.0
2020-08-28 13:40:00,107.07,107.31,107.05,107.3,42728.0,92.5782,92.7857,92.5609,92.777,42728.0
2020-08-28 13:45:00,107.31,107.37,107.28,107.31,33057.0,92.7857,92.8376,92.7597,92.7857,33057.0
2020-08-28 13:50:00,107.3,107.43,107.3,107.39,43532.0,92.777,92.8894,92.777,92.8549,43532.0
2020-08-28 13:55:00,107.38,107.44,107.33,107.38,29830.0,92.8462,92.8981,92.803,92.8462,29830.0
2020-08-28 14:00:00,107.37,107.43,107.33,107.37,31895.0,92.8376,92.8894,92.803,92.8376,31895.0
2020-08-28 14:05:00,107.38,107.38,107.26,107.29,54581.0,92.8462,92.8462,92.7425,92.7684,54581.0
2020-08-28 14:10:00,107.29,107.43,107.27,107.43,33986.0,92.7684,92.8894,92.7511,92.8894,33986.0
2020-08-28 14:15:00,107.43,107.5,107.4,107.48,34828.0,92.8894,92.95,92.8635,92.9327,34828.0
2020-08-28 14:20:00,107.46,107.51,107.43,107.5,31253.0,92.9154,92.9586,92.8894,92.95,31253.0
2020-08-28 14:25:00,107.5,107.62,107.46,107.59,32296.0,92.95,93.0537,92.9154,93.0278,32296.0
2020-08-28 14:30:00,107.59,107.64,107.4,107.42,42114.0,93.0278,93.071,92.8635,92.8808,42114.0
2020-08-28 14:35:00,107.42,107.46,107.34,107.34,53209.0,92.8808,92.9154,92.8116,92.8116,53209.0
2020-08-28 14:40:00,107.35,107.48,107.33,107.42,38576.0,92.8203,92.9327,92.803,92.8808,38576.0
2020-08-28 14:45:00,107.42,107.49,107.33,107.46,33282.0,92.8808,92.9413,92.803,92.9154,33282.0
2020-08-28 14:50:00,107.45,107.48,107.38,107.42,29200.0,92.9067,92.9327,92.8462,92.8808,29200.0
2020-08-28 14:55:00,107.43,107.5,107.38,107.46,33620.0,92.8894,92.95,92.8462,92.9154,33620.0
2020-08-28 15:00:00,107.47,107.5,107.37,107.37,36265.0,92.924,92.95,92.8376,92.8376,36265.0
2020-08-28 15:05:00,107.37,107.63,107.37,107.62,37435.0,92.8376,93.0624,92.8376,93.0537,37435.0
2020-08-28 15:10:00,107.62,107.91,107.6,107.86,51590.0,93.0537,93.3045,93.0364,93.2612,51590.0
2020-08-28 15:15:00,107.87,107.98,107.85,107.95,41952.0,93.2699,93.365,93.2526,93.3391,41952.0
2020-08-28 15:20:00,107.94,108.2,107.94,108.05,119558.0,93.3304,93.5552,93.3304,93.4255,119558.0
2020-08-28 15:25:00,108.05,108.05,107.85,107.89,41946.0,93.4255,93.4255,93.2526,93.2872,41946.0
2020-08-28 15:30:00,107.9,108.13,107.88,108.11,54858.0,93.2958,93.4947,93.2785,93.4774,54858.0
2020-08-28 15:35:00,108.11,108.13,107.99,108.12,62180.0,93.4774,93.4947,93.3736,93.4861,62180.0
2020-08-28 15:40:00,108.12,108.12,107.97,108.08,61466.0,93.4861,93.4861,93.3564,93.4515,61466.0
2020-08-28 15:45:00,108.08,108.08,107.79,107.8,62609.0,93.4515,93.4515,93.2007,93.2094,62609.0
2020-08-28 15:50:00,107.81,107.84,107.73,107.79,90338.0,93.218,93.244,93.1488,93.2007,90338.0
2020-08-28 15:55:00,107.8,107.88,107.71,107.84,197666.0,93.2094,93.2785,93.1315,93.244,197666.0
2020-08-31 09:30:00,107.7,107.99,107.17,107.66,163815.0,93.1229,93.3736,92.6646,93.0883,163815.0
2020-08-31 09:35:00,107.83,107.87,107.48,107.83,51276.0,93.2353,93.2699,92.9327,93.2353,51276.0
2020-08-31 09:40:00,107.81,107.81,107.39,107.6,43907.0,93.218,93.218,92.8549,93.0364,43907.0
2020-08-31 09:45:00,107.6,107.79,107.22,107.29,37079.0,93.0364,93.2007,92.7079,92.7684,37079.0
2020-08-31 09:50:00,107.3,107.49,107.21,107.26,42738.0,92.777,92.9413,92.6992,92.7425,42738.0
2020-08-31 09:55:00,107.26,107.32,107.15,107.26,34795.0,92.7425,92.7943,92.6473,92.7425,34795.0
2020-08-31 10:00:00,107.26,107.38,107.19,107.34,49086.0,92.7425,92.8462,92.6819,92.8116,49086.0
2020-08-31 10:05:00,107.34,107.42,107.23,107.39,33102.0,92.8116,92.8808,92.7165,92.8549,33102.0
2020-08-31 10:10:00,107.39,107.67,107.39,107.55,69002.0,92.8549,93.097,92.8549,92.9932,69002.0
2020-08-31 10:15:00,107.57,107.79,107.56,107.7,35149.0,93.0105,93.2007,93.0018,93.1229,35149.0
2020-08-31 10:20:00,107.71,107.74,107.62,107.71,26658.0,93.1315,93.1575,93.0537,93.1315,26658.0
2020-08-31 10:25:00,107.7,107.98,107.69,107.93,33858.0,93.1229,93.365,93.1143,93.3218,33858.0
2020-08-31 10:30:00,107.95,108.08,107.93,108.06,23802.0,93.3391,93.4515,93.3218,93.4342,23802.0
2020-08-31 10:35:00,108.08,108.1,107.9,107.98,44258.0,93.4515,93.4688,93.2958,93.365,44258.0
2020-08-31 10:40:00,107.97,107.97,107.86,107.89,33446.0,93.3564,93.3564,93.2612,93.2872,33446.0
2020-08-31 10:45:00,107.88,108.0,107.84,107.98,29644.0,93.2785,93.3823,93.244,93.365,29644.0
2020-08-31 10:50:00,108.0,108.0,107.65,107.65,25537.0,93.3823,93.3823,93.0797,93.0797,25537.0
2020-08-31 10:55:00,107.67,107.87,107.63,107.83,20398.0,93.097,93.2699,93.0624,93.2353,20398.0
2020-08-31 11:00:00,107.83,108.0,107.76,107.96,41686.0,93.2353,93.3823,93.1748,93.3477,41686.0
2020-08-31 11:05:00,107.97,108.07,107.85,107.89,24345.0,93.3564,93.4428,93.2526,93.2872,24345.0
2020-08-31 11:10:00,107.89,107.94,107.8,107.87,16929.0,93.2872,93.3304,93.2094,93.2699,16929.0
2020-08-31 11:15:00,107.87,107.93,107.69,107.71,21096.0,93.2699,93.3218,93.1143,93.1315,21096.0
2020-08-31 11:20:00,107.7,107.7,107.41,107.47,26571.0,93.1229,93.1229,92.8722,92.924,26571.0
2020-08-31 11:25:00,107.49,107.67,107.49,107.65,35043.0,92.9413,93.097,92.9413,93.0797,35043.0
2020-08-31 11:30:00,107.66,107.79,107.66,107.78,34079.0,93.0883,93.2007,93.0883,93.1921,34079.0
2020-08-31 11:35:00,107.8,107.94,107.78,107.84,26586.0,93.2094,93.3304,93.1921,93.244,26586.0
2020-08-31 11:40:00,107.86,107.88,107.72,107.79,20989.0,93.2612,93.2785,93.1402,93.2007,20989.0
2020-08-31 11:45:00,107.79,107.83,107.73,107.78,15312.0,93.2007,93.2353,93.1488,93.1921,15312.0
2020-08-31 11:50:00,107.78,107.99,107.77,107.95,14576.0,93.1921,93.3736,93.1834,93.3391,14576.0
2020-08-31 11:55:00,107.93,107.99,107.91,107.98,16012.0,93.3218,93.3736,93.3045,93.365,16012.0
2020-08-31 12:00:00,107.98,108.23,107.93,108.23,35828.0,93.365,93.5812,93.3218,93.5812,35828.0
2020-08-31 12:05:00,108.23,108.62,108.23,108.62,110593.0,93.5812,93.9184,93.5812,93.9184,110593.0
2020-08-31 12:10:00,108.61,108.67,108.37,108.58,76271.0,93.9097,93.9616,93.7022,93.8838,76271.0
2020-08-31 12:15:00,108.56,108.72,108.52,108.57,44711.0,93.8665,94.0048,93.8319,93.8751,44711.0
2020-08-31 12:20:00,108.56,108.6,108.35,108.41,33771.0,93.8665,93.9011,93.6849,93.7368,33771.0
2020-08-31 12:25:00,108.42,108.48,108.31,108.33,24414.0,93.7454,93.7973,93.6503,93.6676,24414.0
2020-08-31 12:30:00,108.33,108.33,108.15,108.26,39455.0,93.6676,93.6676,93.512,93.6071,39455.0
2020-08-31 12:35:00,108.26,108.26,108.2,108.22,20650.0,93.6071,93.6071,93.5552,93.5725,20650.0
2020-08-31 12:40:00,108.22,108.27,108.17,108.18,18236.0,93.5725,93.6158,93.5293,93.5379,18236.0
2020-08-31 12:45:00,108.18,108.22,108.15,108.15,14884.0,93.5379,93.5725,93.512,93.512,14884.0
2020-08-31 12:50:00,108.16,108.2,108.06,108.1,16124.0,93.5206,93.5552,93.4342,93.4688,16124.0
2020-08-31 12:55:00,108.1,108.13,108.08,108.09,12785.0,93.4688,93.4947,93.4515,93.4601,12785.0
2020-08-31 13:00:00,108.09,108.13,107.99,108.13,23722.0,93.4601,93.4947,93.3736,93.4947,23722.0
2020-08-31 13:05:00,108.14,108.17,108.1,108.14,30320.0,93.5033,93.5293,93.4688,93.5033,30320.0
2020-08-31 13:10:00,108.13,108.17,108.08,108.17,20089.0,93.4947,93.5293,93.4515,93.5293,20089.0
2020-08-31 13:15:00,108.16,108.2,108.14,108.17,21554.0,93.5206,93.5552,93.5033,93.5293,21554.0
2020-08-31 13:20:00,108.16,108.18,108.1,108.14,27593.0,93.5206,93.5379,93.4688,93.5033,27593.0
2020-08-31 13:25:00,108.16,108.16,107.95,108.04,40424.0,93.5206,93.5206,93.3391,93.4169,40424.0
2020-08-31 13:30:00,108.02,108.1,108.0,108.07,21798.0,93.3996,93.4688,93.3823,93.4428,21798.0
2020-08-31 13:35:00,108.07,108.07,107.93,107.93,18747.0,93.4428,93.4428,93.3218,93.3218,18747.0
2020-08-31 13:40:00,107.94,107.98,107.8,107.8,21848.0,93.3304,93.365,93.2094,93.2094,21848.0
2020-08-31 13:45:00,107.81,107.88,107.78,107.86,20225.0,93.218,93.2785,93.1921,93.2612,20225.0
2020-08-31 13:50:00,107.86,107.89,107.78,107.81,20565.0,93.2612,93.2872,93.1921,93.218,20565.0
2020-08-31 13:55:00,107.8,107.89,107.69,107.7,30755.0,93.2094,93.2872,93.1143,93.1229,30755.0
2020-08-31 14:00:00,107.69,107.73,107.57,107.69,25816.0,93.1143,93.1488,93.0105,93.1143,25816.0
2020-08-31 14:05:00,107.69,107.79,107.64,107.79,16316.0,93.1143,93.2007,93.071,93.2007,16316.0
2020-08-31 14:10:00,107.79,107.88,107.78,107.86,20351.0,93.2007,93.2785,93.1921,93.2612,20351.0
2020-08-31 14:15:00,107.86,107.88,107.8,107.8,26459.0,93.2612,93.2785,93.2094,93.2094,26459.0
2020-08-31 14:20:00,107.81,107.84,107.72,107.83,29537.0,93.218,93.244,93.1402,93.2353,29537.0
2020-08-31 14:25:00,107.84,107.84,107.71,107.73,28301.0,93.244,93.244,93.1315,93.1488,28301.0
2020-08-31 14:30:00,107.73,107.83,107.72,107.82,33840.0,93.1488,93.2353,93.1402,93.2267,33840.0
2020-08-31 14:35:00,107.83,107.86,107.78,107.79,15581.0,93.2353,93.2612,93.1921,93.2007,15581.0
2020-08-31 14:40:00,107.79,107.85,107.77,107.79,16060.0,93.2007,93.2526,93.1834,93.2007,16060.0
2020-08-31 14:45:00,107.79,107.88,107.76,107.87,40209.0,93.2007,93.2785,93.1748,93.2699,40209.0
2020-08-31 14:50:00,107.87,107.87,107.76,107.82,26132.0,93.2699,93.2699,93.1748,93.2267,26132.0
2020-08-31 14:55:00,107.82,107.85,107.76,107.78,29314.0,93.2267,93.2526,93.1748,93.1921,29314.0
2020-08-31 15:00:00,107.78,107.82,107.76,107.77,39814.0,93.1921,93.2267,93.1748,93.1834,39814.0
2020-08-31 15:05:00,107.77,107.85,107.71,107.81,25658.0,93.1834,93.2526,93.1315,93.218,25658.0
2020-08-31 15:10:00,107.81,107.83,107.66,107.7,21383.0,93.218,93.2353,93.0883,93.1229,21383.0
2020-08-31 15:15:00,107.71,107.83,107.71,107.72,26901.0,93.1315,93.2353,93.1315,93.1402,26901.0
2020-08-31 15:20:00,107.72,107.78,107.65,107.65,37644.0,93.1402,93.1921,93.0797,93.0797,37644.0
2020-08-31 15:25:00,107.65,107.87,107.61,107.85,41600.0,93.0797,93.2699,93.0451,93.2526,41600.0
2020-08-31 15:30:00,107.86,107.93,107.83,107.9,31167.0,93.2612,93.3218,93.2353,93.2958,31167.0
2020-08-31 15:35:00,107.9,108.08,107.89,107.99,37822.0,93.2958,93.4515,93.2872,93.3736,37822.0
2020-08-31 15:40:00,108.02,108.02,107.89,107.93,55475.0,93.3996,93.3996,93.2872,93.3218,55475.0
2020-08-31 15:45:00,107.93,108.09,107.89,108.06,60573.0,93.3218,93.4601,93.2872,93.4342,60573.0
2020-08-31 15:50:00,108.05,108.05,107.74,107.77,115719.0,93.4255,93.4255,93.1575,93.1834,115719.0
2020-08-31 15:55:00,107.75,107.79,107.44,107.44,284931.0,93.1661,93.2007,92.8981,92.8981,284931.0
2020-09-01 09:30:00,106.57,107.0,106.07,106.86,147177.0,92.1458,92.5176,91.7135,92.3966,147177.0
2020-09-01 09:35:00,106.87,107.13,106.7,106.99,70985.0,92.4052,92.63,92.2582,92.509,70985.0
2020-09-01 09:40:00,106.97,107.01,106.61,106.69,66661.0,92.4917,92.5263,92.1804,92.2496,66661.0
2020-09-01 09:45:00,106.7,106.8,106.51,106.78,58432.0,92.2582,92.3447,92.094,92.3274,58432.0
2020-09-01 09:50:00,106.77,106.79,106.56,106.7,39937.0,92.3188,92.3361,92.1372,92.2582,39937.0
2020-09-01 09:55:00,106.69,106.71,106.52,106.7,28132.0,92.2496,92.2669,92.1026,92.2582,28132.0
2020-09-01 10:00:00,106.73,106.78,106.65,106.71,39042.0,92.2842,92.3274,92.215,92.2669,39042.0
2020-09-01 10:05:00,106.7,106.77,106.36,106.51,41669.0,92.2582,92.3188,91.9643,92.094,41669.0
2020-09-01 10:10:00,106.5,106.51,106.22,106.27,29743.0,92.0853,92.094,91.8432,91.8864,29743.0
2020-09-01 10:15:00,106.25,106.33,106.14,106.33,31193.0,91.8692,91.9383,91.774,91.9383,31193.0
2020-09-01 10:20:00,106.34,106.49,106.28,106.45,53674.0,91.947,92.0767,91.8951,92.0421,53674.0
2020-09-01 10:25:00,106.46,106.76,106.46,106.76,20455.0,92.0507,92.3101,92.0507,92.3101,20455.0
2020-09-01 10:30:00,106.75,106.82,106.64,106.69,12729.0,92.3015,92.362,92.2064,92.2496,12729.0
2020-09-01 10:35:00,106.7,106.77,106.59,106.76,14805.0,92.2582,92.3188,92.1631,92.3101,14805.0
2020-09-01 10:40:00,106.76,106.97,106.75,106.91,37539.0,92.3101,92.4917,92.3015,92.4398,37539.0
2020-09-01 10:45:00,106.88,106.9,106.73,106.76,16075.0,92.4139,92.4312,92.2842,92.3101,16075.0
2020-09-01 10:50:00,106.78,106.78,106.47,106.47,20410.0,92.3274,92.3274,92.0594,92.0594,20410.0
2020-09-01 10:55:00,106.51,106.51,106.3,106.41,56969.0,92.094,92.094,91.9124,92.0075,56969.0
2020-09-01 11:00:00,106.4,106.67,106.4,106.65,20710.0,91.9989,92.2323,91.9989,92.215,20710.0
2020-09-01 11:05:00,106.66,106.73,106.57,106.65,18940.0,92.2237,92.2842,92.1458,92.215,18940.0
2020-09-01 11:10:00,106.63,106.68,106.57,106.64,11330.0,92.1977,92.241,92.1458,92.2064,11330.0
2020-09-01 11:15:00,106.65,106.96,106.65,106.87,62453.0,92.215,92.4831,92.215,92.4052,62453.0
2020-09-01 11:20:00,106.89,106.92,106.7,106.76,26256.0,92.4225,92.4485,92.2582,92.3101,26256.0
2020-09-01 11:25:00,106.77,106.79,106.57,106.72,27923.0,92.3188,92.3361,92.1458,92.2755,27923.0
2020-09-01 11:30:00,106.71,106.8,106.67,106.75,13738.0,92.2669,92.3447,92.2323,92.3015,13738.0
2020-09-01 11:35:00,106.78,106.82,106.5,106.58,34181.0,92.3274,92.362,92.0853,92.1545,34181.0
2020-09-01 11:40:00,106.59,106.71,106.57,106.69,28460.0,92.1631,92.2669,92.1458,92.2496,28460.0
2020-09-01 11:45:00,106.67,106.78,106.63,106.75,38163.0,92.2323,92.3274,92.1977,92.3015,38163.0
2020-09-01 11:50:00,106.75,106.8,106.73,106.76,20109.0,92.3015,92.3447,92.2842,92.3101,20109.0
2020-09-01 11:55:00,106.77,106.83,106.72,106.75,16588.0,92.3188,92.3707,92.2755,92.3015,16588.0
2020-09-01 12:00:00,106.73,106.76,106.6,106.64,31026.0,92.2842,92.3101,92.1718,92.2064,31026.0
2020-09-01 12:05:00,106.66,106.72,106.57,106.72,24451.0,92.2237,92.2755,92.1458,92.2755,24451.0
2020-09-01 12:10:00,106.72,106.74,106.67,106.71,16122.0,92.2755,92.2928,92.2323,92.2669,16122.0
2020-09-01 12:15:00,106.71,106.74,106.66,106.73,21462.0,92.2669,92.2928,92.2237,92.2842,21462.0
2020-09-01 12:20:00,106.73,106.82,106.7,106.76,18122.0,92.2842,92.362,92.2582,92.3101,18122.0
2020-09-01 12:25:00,106.77,106.83,106.77,106.77,10080.0,92.3188,92.3707,92.3188,92.3188,10080.0
2020-09-01 12:30:00,106.77,106.9,106.74,106.89,16572.0,92.3188,92.4312,92.2928,92.4225,16572.0
2020-09-01 12:35:00,106.9,106.91,106.79,106.79,19677.0,92.4312,92.4398,92.3361,92.3361,19677.0
2020-09-01 12:40:00,106.8,106.8,106.74,106.79,6743.0,92.3447,92.3447,92.2928,92.3361,6743.0
2020-09-01 12:45:00,106.78,106.78,106.63,106.66,11942.0,92.3274,92.3274,92.1977,92.2237,11942.0
2020-09-01 12:50:00,106.66,106.71,106.62,106.65,17837.0,92.2237,92.2669,92.1891,92.215,17837.0
2020-09-01 12:55:00,106.65,106.73,106.64,106.71,11690.0,92.215,92.2842,92.2064,92.2669,11690.0
2020-09-01 13:00:00,106.7,106.86,106.68,106.8,17375.0,92.2582,92.3966,92.241,92.3447,17375.0
2020-09-01 13:05:00,106.8,106.8,106.68,106.69,31638.0,92.3447,92.3447,92.241,92.2496,31638.0
2020-09-01 13:10:00,106.69,106.73,106.62,106.66,20855.0,92.2496,92.2842,92.1891,92.2237,20855.0
2020-09-01 13:15:00,106.64,106.64,106.54,106.58,12015.0,92.2064,92.2064,92.1199,92.1545,12015.0
2020-09-01 13:20:00,106.57,106.63,106.54,106.57,10451.0,92.1458,92.1977,92.1199,92.1458,10451.0
2020-09-01 13:25:00,106.56,106.65,106.55,106.64,13977.0,92.1372,92.215,92.1286,92.2064,13977.0
2020-09-01 13:30:00,106.65,106.71,106.62,106.69,31047.0,92.215,92.2669,92.1891,92.2496,31047.0
2020-09-01 13:35:00,106.7,106.75,106.65,106.67,11486.0,92.2582,92.3015,92.215,92.2323,11486.0
2020-09-01 13:40:00,106.66,106.67,106.6,106.65,15425.0,92.2237,92.2323,92.1718,92.215,15425.0
2020-09-01 13:45:00,106.67,106.73,106.64,106.72,14981.0,92.2323,92.2842,92.2064,92.2755,14981.0
2020-09-01 13:50:00,106.71,106.71,106.58,106.59,19322.0,92.2669,92.2669,92.1545,92.1631,19322.0
2020-09-01 13:55:00,106.6,106.71,106.59,106.68,15663.0,92.1718,92.2669,92.1631,92.241,15663.0
2020-09-01 14:00:00,106.68,106.79,106.68,106.77,18722.0,92.241,92.3361,92.241,92.3188,18722.0
2020-09-01 14:05:00,106.78,106.79,106.7,106.79,14379.0,92.3274,92.3361,92.2582,92.3361,14379.0
2020-09-01 14:10:00,106.81,106.93,106.75,106.75,8206.0,92.3534,92.4571,92.3015,92.3015,8206.0
2020-09-01 14:15:00,106.74,106.85,106.72,106.82,19586.0,92.2928,92.3879,92.2755,92.362,19586.0
2020-09-01 14:20:00,106.82,106.91,106.82,106.91,21202.0,92.362,92.4398,92.362,92.4398,21202.0
2020-09-01 14:25:00,106.92,106.97,106.78,106.97,24683.0,92.4485,92.4917,92.3274,92.4917,24683.0
2020-09-01 14:30:00,106.96,107.03,106.95,107.03,21403.0,92.4831,92.5436,92.4744,92.5436,21403.0
2020-09-01 14:35:00,107.01,107.09,106.98,107.06,78896.0,92.5263,92.5955,92.5004,92.5695,78896.0
2020-09-01 14:40:00,107.05,107.08,106.99,107.0,25034.0,92.5609,92.5868,92.509,92.5176,25034.0
2020-09-01 14:45:00,107.0,107.07,107.0,107.04,25151.0,92.5176,92.5782,92.5176,92.5522,25151.0
2020-09-01 14:50:00,107.04,107.06,106.96,107.02,27395.0,92.5522,92.5695,92.4831,92.5349,27395.0
2020-09-01 14:55:00,107.0,107.07,106.95,106.98,93647.0,92.5176,92.5782,92.4744,92.5004,93647.0
2020-09-01 15:00:00,106.98,107.05,106.97,107.05,62290.0,92.5004,92.5609,92.4917,92.5609,62290.0
2020-09-01 15:05:00,107.04,107.11,106.98,107.0,42422.0,92.5522,92.6128,92.5004,92.5176,42422.0
2020-09-01 15:10:00,106.99,107.0,106.91,106.92,26138.0,92.509,92.5176,92.4398,92.4485,26138.0
2020-09-01 15:15:00,106.93,107.11,106.93,107.1,25399.0,92.4571,92.6128,92.4571,92.6041,25399.0
2020-09-01 15:20:00,107.1,107.1,106.97,107.05,71720.0,92.6041,92.6041,92.4917,92.5609,71720.0
2020-09-01 15:25:00,107.03,107.06,106.93,106.99,53625.0,92.5436,92.5695,92.4571,92.509,53625.0
2020-09-01 15:30:00,107.0,107.04,106.96,107.01,27590.0,92.5176,92.5522,92.4831,92.5263,27590.0
2020-09-01 15:35:00,106.99,107.04,106.96,106.98,44711.0,92.509,92.5522,92.4831,92.5004,44711.0
2020-09-01 15:40:00,106.98,107.22,106.96,107.22,43312.0,92.5004,92.7079,92.4831,92.7079,43312.0
2020-09-01 15:45:00,107.21,107.26,107.11,107.19,30405.0,92.6992,92.7425,92.6128,92.6819,30405.0
2020-09-01 15:50:00,107.19,107.23,107.11,107.18,35161.0,92.6819,92.7165,92.6128,92.6733,35161.0
2020-09-01 15:55:00,107.19,107.53,107.16,107.53,169930.0,92.6819,92.9759,92.656,92.9759,169930.0
2020-09-02 09:30:00,107.56,107.81,107.14,107.22,147832.0,93.0018,93.218,92.6387,92.7079,147832.0
2020-09-02 09:35:00,107.23,107.46,107.14,107.19,72734.0,92.7165,92.9154,92.6387,92.6819,72734.0
2020-09-02 09:40:00,107.16,107.46,107.16,107.39,45742.0,92.656,92.9154,92.656,92.8549,45742.0
2020-09-02 09:45:00,107.39,107.66,107.38,107.39,28714.0,92.8549,93.0883,92.8462,92.8549,28714.0
2020-09-02 09:50:00,107.39,107.76,107.24,107.6,36743.0,92.8549,93.1748,92.7252,93.0364,36743.0
2020-09-02 09:55:00,107.61,108.14,107.6,108.13,54801.0,93.0451,93.5033,93.0364,93.4947,54801.0
2020-09-02 10:00:00,108.14,108.24,107.44,107.51,79320.0,93.5033,93.5898,92.8981,92.9586,79320.0
2020-09-02 10:05:00,107.51,107.76,107.51,107.62,31513.0,92.9586,93.1748,92.9586,93.0537,31513.0
2020-09-02 10:10:00,107.63,107.83,107.5,107.77,25265.0,93.0624,93.2353,92.95,93.1834,25265.0
2020-09-02 10:15:00,107.77,107.92,107.68,107.78,18077.0,93.1834,93.3131,93.1056,93.1921,18077.0
2020-09-02 10:20:00,107.75,107.94,107.71,107.92,38046.0,93.1661,93.3304,93.1315,93.3131,38046.0
2020-09-02 10:25:00,107.88,107.94,107.71,107.84,29898.0,93.2785,93.3304,93.1315,93.244,29898.0
2020-09-02 10:30:00,107.83,108.03,107.82,107.99,30924.0,93.2353,93.4082,93.2267,93.3736,30924.0
2020-09-02 10:35:00,107.98,108.2,107.9,108.16,36409.0,93.365,93.5552,93.2958,93.5206,36409.0
2020-09-02 10:40:00,108.15,108.17,107.88,107.98,27416.0,93.512,93.5293,93.2785,93.365,27416.0
2020-09-02 10:45:00,107.99,108.08,107.9,108.05,38386.0,93.3736,93.4515,93.2958,93.4255,38386.0
2020-09-02 10:50:00,108.06,108.14,107.87,108.11,26931.0,93.4342,93.5033,93.2699,93.4774,26931.0
2020-09-02 10:55:00,108.11,108.33,108.09,108.19,37889.0,93.4774,93.6676,93.4601,93.5466,37889.0
2020-09-02 11:00:00,108.2,108.37,108.06,108.37,23183.0,93.5552,93.7022,93.4342,93.7022,23183.0
2020-09-02 11:05:00,108.35,108.39,108.15,108.37,22058.0,93.6849,93.7195,93.512,93.7022,22058.0
2020-09-02 11:10:00,108.37,108.38,108.05,108.22,25334.0,93.7022,93.7109,93.4255,93.5725,25334.0
2020-09-02 11:15:00,108.17,108.41,108.17,108.35,20774.0,93.5293,93.7368,93.5293,93.6849,20774.0
2020-09-02 11:20:00,108.38,108.42,108.26,108.34,15208.0,93.7109,93.7454,93.6071,93.6763,15208.0
2020-09-02 11:25:00,108.33,108.35,108.14,108.23,24473.0,93.6676,93.6849,93.5033,93.5812,24473.0
2020-09-02 11:30:00,108.22,108.34,108.18,108.23,19163.0,93.5725,93.6763,93.5379,93.5812,19163.0
2020-09-02 11:35:00,108.24,108.55,108.23,108.48,38396.0,93.5898,93.8579,93.5812,93.7973,38396.0
2020-09-02 11:40:00,108.45,108.49,108.15,108.2,25465.0,93.7714,93.806,93.512,93.5552,25465.0
2020-09-02 11:45:00,108.21,108.33,108.15,108.21,25744.0,93.5639,93.6676,93.512,93.5639,25744.0
2020-09-02 11:50:00,108.2,108.3,108.11,108.29,22113.0,93.5552,93.6417,93.4774,93.633,22113.0
2020-09-02 11:55:00,108.26,108.33,108.24,108.28,20434.0,93.6071,93.6676,93.5898,93.6244,20434.0
2020-09-02 12:00:00,108.27,108.37,108.24,108.28,33519.0,93.6158,93.7022,93.5898,93.6244,33519.0
2020-09-02 12:05:00,108.29,108.32,108.23,108.26,35995.0,93.633,93.659,93.5812,93.6071,35995.0
2020-09-02 12:10:00,108.26,108.26,108.06,108.06,36094.0,93.6071,93.6071,93.4342,93.4342,36094.0
2020-09-02 12:15:00,108.08,108.11,107.98,107.99,41609.0,93.4515,93.4774,93.365,93.3736,41609.0
2020-09-02 12:20:00,108.0,108.03,107.92,108.03,31303.0,93.3823,93.4082,93.3131,93.4082,31303.0
2020-09-02 12:25:00,108.03,108.22,107.99,108.18,15608.0,93.4082,93.5725,93.3736,93.5379,15608.0
2020-09-02 12:30:00,108.19,108.2,108.02,108.16,10120.0,93.5466,93.5552,93.3996,93.5206,10120.0
2020-09-02 12:35:00,108.16,108.18,108.04,108.07,13267.0,93.5206,93.5379,93.4169,93.4428,13267.0
2020-09-02 12:40:00,108.08,108.17,108.07,108.16,11994.0,93.4515,93.5293,93.4428,93.5206,11994.0
2020-09-02 12:45:00,108.16,108.16,108.08,108.13,12659.0,93.5206,93.5206,93.4515,93.4947,12659.0
2020-09-02 12:50:00,108.11,108.21,108.09,108.16,11167.0,93.4774,93.5639,93.4601,93.5206,11167.0
2020-09-02 12:55:00,108.17,108.17,108.08,108.15,10767.0,93.5293,93.5293,93.4515,93.512,10767.0
2020-09-02 13:00:00,108.16,108.34,108.16,108.31,14793.0,93.5206,93.6763,93.5206,93.6503,14793.0
2020-09-02 13:05:00,108.3,108.37,108.22,108.23,67582.0,93.6417,93.7022,93.5725,93.5812,67582.0
2020-09-02 13:10:00,108.25,108.52,108.25,108.52,32464.0,93.5985,93.8319,93.5985,93.8319,32464.0
2020-09-02 13:15:00,108.53,108.57,108.37,108.48,23314.0,93.8406,93.8751,93.7022,93.7973,23314.0
2020-09-02 13:20:00,108.47,108.58,108.46,108.57,20107.0,93.7887,93.8838,93.78,93.8751,20107.0
2020-09-02 13:25:00,108.56,108.59,108.5,108.51,19671.0,93.8665,93.8924,93.8146,93.8233,19671.0
2020-09-02 13:30:00,108.52,108.6,108.51,108.56,14039.0,93.8319,93.9011,93.8233,93.8665,14039.0
2020-09-02 13:35:00,108.55,108.63,108.53,108.53,35594.0,93.8579,93.927,93.8406,93.8406,35594.0
2020-09-02 13:40:00,108.53,108.63,108.5,108.57,33546.0,93.8406,93.927,93.8146,93.8751,33546.0
2020-09-02 13:45:00,108.54,108.57,108.49,108.54,24240.0,93.8492,93.8751,93.806,93.8492,24240.0
2020-09-02 13:50:00,108.53,108.6,108.51,108.54,20899.0,93.8406,93.9011,93.8233,93.8492,20899.0
2020-09-02 13:55:00,108.54,108.54,108.44,108.49,18661.0,93.8492,93.8492,93.7627,93.806,18661.0
2020-09-02 14:00:00,108.5,108.5,108.33,108.39,24430.0,93.8146,93.8146,93.6676,93.7195,24430.0
2020-09-02 14:05:00,108.39,108.44,108.38,108.42,16745.0,93.7195,93.7627,93.7109,93.7454,16745.0
2020-09-02 14:10:00,108.42,108.5,108.36,108.5,32334.0,93.7454,93.8146,93.6936,93.8146,32334.0
2020-09-02 14:15:00,108.5,108.61,108.44,108.61,51454.0,93.8146,93.9097,93.7627,93.9097,51454.0
2020-09-02 14:20:00,108.61,108.62,108.54,108.61,23129.0,93.9097,93.9184,93.8492,93.9097,23129.0
2020-09-02 14:25:00,108.6,108.63,108.48,108.52,23129.0,93.9011,93.927,93.7973,93.8319,23129.0
2020-09-02 14:30:00,108.52,108.54,108.46,108.5,20668.0,93.8319,93.8492,93.78,93.8146,20668.0
2020-09-02 14:35:00,108.5,108.54,108.49,108.51,22962.0,93.8146,93.8492,93.806,93.8233,22962.0
2020-09-02 14:40:00,108.52,108.59,108.49,108.5,26069.0,93.8319,93.8924,93.806,93.8146,26069.0
2020-09-02 14:45:00,108.51,108.62,108.48,108.6,34218.0,93.8233,93.9184,93.7973,93.9011,34218.0
2020-09-02 14:50:00,108.58,108.63,108.57,108.58,49189.0,93.8838,93.927,93.8751,93.8838,49189.0
2020-09-02 14:55:00,108.59,108.59,108.51,108.56,33237.0,93.8924,93.8924,93.8233,93.8665,33237.0
2020-09-02 15:00:00,108.57,108.57,108.45,108.51,35835.0,93.8751,93.8751,93.7714,93.8233,35835.0
2020-09-02 15:05:00,108.5,108.56,108.36,108.39,33659.0,93.8146,93.8665,93.6936,93.7195,33659.0
2020-09-02 15:10:00,108.39,108.47,108.32,108.41,34626.0,93.7195,93.7887,93.659,93.7368,34626.0
2020-09-02 15:15:00,108.41,108.52,108.39,108.51,33002.0,93.7368,93.8319,93.7195,93.8233,33002.0
2020-09-02 15:20:00,108.51,108.63,108.49,108.62,36648.0,93.8233,93.927,93.806,93.9184,36648.0
2020-09-02 15:25:00,108.62,108.68,108.59,108.64,49711.0,93.9184,93.9703,93.8924,93.9357,49711.0
2020-09-02 15:30:00,108.63,108.79,108.62,108.75,52310.0,93.927,94.0654,93.9184,94.0308,52310.0
2020-09-02 15:35:00,108.76,108.82,108.71,108.82,52240.0,94.0394,94.0913,93.9962,94.0913,52240.0
2020-09-02 15:40:00,108.82,108.92,108.78,108.88,61058.0,94.0913,94.1778,94.0567,94.1432,61058.0
2020-09-02 15:45:00,108.88,109.1,108.82,109.1,66557.0,94.1432,94.3334,94.0913,94.3334,66557.0
2020-09-02 15:50:00,109.1,109.15,108.88,109.04,102383.0,94.3334,94.3766,94.1432,94.2815,102383.0
2020-09-02 15:55:00,109.02,109.08,108.74,108.74,169538.0,94.2642,94.3161,94.0221,94.0221,169538.0
2020-09-03 09:30:00,108.83,109.16,108.35,108.54,104966.0,94.1,94.3853,93.6849,93.8492,104966.0
2020-09-03 09:35:00,108.42,108.59,108.36,108.51,30271.0,93.7454,93.8924,93.6936,93.8233,30271.0
2020-09-03 09:40:00,108.5,108.62,108.39,108.42,44244.0,93.8146,93.9184,93.7195,93.7454,44244.0
2020-09-03 09:45:00,108.42,108.74,108.41,108.69,33324.0,93.7454,94.0221,93.7368,93.9789,33324.0
2020-09-03 09:50:00,108.67,108.83,108.57,108.62,38907.0,93.9616,94.1,93.8751,93.9184,38907.0
2020-09-03 09:55:00,108.58,108.86,108.45,108.86,23447.0,93.8838,94.1259,93.7714,94.1259,23447.0
2020-09-03 10:00:00,108.78,108.81,108.2,108.4,101293.0,94.0567,94.0827,93.5552,93.7282,101293.0
2020-09-03 10:05:00,108.41,108.53,108.17,108.24,46838.0,93.7368,93.8406,93.5293,93.5898,46838.0
2020-09-03 10:10:00,108.21,108.36,108.19,108.24,21226.0,93.5639,93.6936,93.5466,93.5898,21226.0
2020-09-03 10:15:00,108.25,108.38,108.19,108.27,32934.0,93.5985,93.7109,93.5466,93.6158,32934.0
2020-09-03 10:20:00,108.31,108.31,107.92,108.01,49119.0,93.6503,93.6503,93.3131,93.3909,49119.0
2020-09-03 10:25:00,107.99,108.14,107.95,108.03,42607.0,93.3736,93.5033,93.3391,93.4082,42607.0
2020-09-03 10:30:00,107.98,108.29,107.89,108.09,34817.0,93.365,93.633,93.2872,93.4601,34817.0
2020-09-03 10:35:00,108.07,108.21,107.78,107.97,43607.0,93.4428,93.5639,93.1921,93.3564,43607.0
2020-09-03 10:40:00,108.0,108.26,107.96,108.23,33617.0,93.3823,93.6071,93.3477,93.5812,33617.0
2020-09-03 10:45:00,108.25,108.42,107.93,107.94,36276.0,93.5985,93.7454,93.3218,93.3304,36276.0
2020-09-03 10:50:00,107.96,108.18,107.91,108.09,44905.0,93.3477,93.5379,93.3045,93.4601,44905.0
2020-09-03 10:55:00,108.07,108.07,107.83,107.89,21196.0,93.4428,93.4428,93.2353,93.2872,21196.0
2020-09-03 11:00:00,107.87,107.97,107.66,107.74,62080.0,93.2699,93.3564,93.0883,93.1575,62080.0
2020-09-03 11:05:00,107.79,107.8,107.03,107.28,89412.0,93.2007,93.2094,92.5436,92.7597,89412.0
2020-09-03 11:10:00,107.32,107.41,107.18,107.34,39800.0,92.7943,92.8722,92.6733,92.8116,39800.0
2020-09-03 11:15:00,107.31,107.33,106.55,106.56,96584.0,92.7857,92.803,92.1286,92.1372,96584.0
2020-09-03 11:20:00,106.55,106.97,106.53,106.92,127626.0,92.1286,92.4917,92.1113,92.4485,127626.0
2020-09-03 11:25:00,106.89,107.04,106.65,106.91,54413.0,92.4225,92.5522,92.215,92.4398,54413.0
2020-09-03 11:30:00,106.93,107.33,106.87,107.26,17242.0,92.4571,92.803,92.4052,92.7425,17242.0
2020-09-03 11:35:00,107.27,107.3,106.88,107.25,14457.0,92.7511,92.777,92.4139,92.7338,14457.0
2020-09-03 11:40:00,107.25,107.59,107.25,107.39,20032.0,92.7338,93.0278,92.7338,92.8549,20032.0
2020-09-03 11:45:00,107.39,107.58,107.32,107.36,23266.0,92.8549,93.0191,92.7943,92.8289,23266.0
2020-09-03 11:50:00,107.36,107.57,107.35,107.53,17601.0,92.8289,93.0105,92.8203,92.9759,17601.0
2020-09-03 11:55:00,107.5,107.5,107.13,107.25,16589.0,92.95,92.95,92.63,92.7338,16589.0
2020-09-03 12:00:00,107.25,107.29,107.04,107.16,17833.0,92.7338,92.7684,92.5522,92.656,17833.0
2020-09-03 12:05:00,107.16,107.41,107.08,107.35,22603.0,92.656,92.8722,92.5868,92.8203,22603.0
2020-09-03 12:10:00,107.39,107.49,107.33,107.39,18400.0,92.8549,92.9413,92.803,92.8549,18400.0
2020-09-03 12:15:00,107.38,107.56,107.34,107.45,24772.0,92.8462,93.0018,92.8116,92.9067,24772.0
2020-09-03 12:20:00,107.45,107.5,107.33,107.42,20810.0,92.9067,92.95,92.803,92.8808,20810.0
2020-09-03 12:25:00,107.41,107.62,107.38,107.54,55872.0,92.8722,93.0537,92.8462,92.9846,55872.0
2020-09-03 12:30:00,107.53,107.53,107.03,107.03,53234.0,92.9759,92.9759,92.5436,92.5436,53234.0
2020-09-03 12:35:00,107.01,107.32,106.9,107.26,42430.0,92.5263,92.7943,92.4312,92.7425,42430.0
2020-09-03 12:40:00,107.26,107.28,107.03,107.03,60350.0,92.7425,92.7597,92.5436,92.5436,60350.0
2020-09-03 12:45:00,107.04,107.12,106.72,106.75,32502.0,92.5522,92.6214,92.2755,92.3015,32502.0
2020-09-03 12:50:00,106.76,106.86,106.6,106.81,29945.0,92.3101,92.3966,92.1718,92.3534,29945.0
2020-09-03 12:55:00,106.77,106.93,106.54,106.54,25548.0,92.3188,92.4571,92.1199,92.1199,25548.0
2020-09-03 13:00:00,106.56,106.61,106.1,106.2,33066.0,92.1372,92.1804,91.7395,91.8259,33066.0
2020-09-03 13:05:00,106.31,106.64,106.26,106.56,15613.0,91.921,92.2064,91.8778,92.1372,15613.0
2020-09-03 13:10:00,106.52,106.76,106.52,106.72,26136.0,92.1026,92.3101,92.1026,92.2755,26136.0
2020-09-03 13:15:00,106.69,106.69,106.25,106.28,40715.0,92.2496,92.2496,91.8692,91.8951,40715.0
2020-09-03 13:20:00,106.28,106.48,106.18,106.35,33822.0,91.8951,92.068,91.8086,91.9556,33822.0
2020-09-03 13:25:00,106.32,106.6,106.23,106.57,25069.0,91.9297,92.1718,91.8519,92.1458,25069.0
2020-09-03 13:30:00,106.53,106.53,106.0,106.14,45829.0,92.1113,92.1113,91.653,91.774,45829.0
2020-09-03 13:35:00,106.15,106.33,106.11,106.23,15883.0,91.7827,91.9383,91.7481,91.8519,15883.0
2020-09-03 13:40:00,106.24,106.35,106.11,106.22,15450.0,91.8605,91.9556,91.7481,91.8432,15450.0
2020-09-03 13:45:00,106.21,106.3,106.12,106.12,20273.0,91.8346,91.9124,91.7568,91.7568,20273.0
2020-09-03 13:50:00,106.13,106.36,106.11,106.32,25467.0,91.7654,91.9643,91.7481,91.9297,25467.0
2020-09-03 13:55:00,106.32,106.39,106.27,106.29,15044.0,91.9297,91.9902,91.8864,91.9037,15044.0
2020-09-03 14:00:00,106.28,106.39,106.11,106.29,21817.0,91.8951,91.9902,91.7481,91.9037,21817.0
2020-09-03 14:05:00,106.29,106.39,106.18,106.28,16428.0,91.9037,91.9902,91.8086,91.8951,16428.0
2020-09-03 14:10:00,106.28,106.51,106.23,106.31,19262.0,91.8951,92.094,91.8519,91.921,19262.0
2020-09-03 14:15:00,106.31,106.32,106.02,106.06,19373.0,91.921,91.9297,91.6703,91.7049,19373.0
2020-09-03 14:20:00,106.09,106.16,105.84,105.9,33531.0,91.7308,91.7913,91.5146,91.5665,33531.0
2020-09-03 14:25:00,105.87,106.18,105.82,106.18,24617.0,91.5406,91.8086,91.4974,91.8086,24617.0
2020-09-03 14:30:00,106.15,106.5,106.15,106.45,15687.0,91.7827,92.0853,91.7827,92.0421,15687.0
2020-09-03 14:35:00,106.43,106.62,106.37,106.46,17612.0,92.0248,92.1891,91.9729,92.0507,17612.0
2020-09-03 14:40:00,106.43,106.5,106.16,106.23,22951.0,92.0248,92.0853,91.7913,91.8519,22951.0
2020-09-03 14:45:00,106.22,106.31,106.15,106.22,24090.0,91.8432,91.921,91.7827,91.8432,24090.0
2020-09-03 14:50:00,106.24,106.35,106.09,106.16,25152.0,91.8605,91.9556,91.7308,91.7913,25152.0
2020-09-03 14:55:00,106.16,106.16,105.92,105.92,25030.0,91.7913,91.7913,91.5838,91.5838,25030.0
2020-09-03 15:00:00,105.93,106.05,105.79,105.87,30174.0,91.5925,91.6962,91.4714,91.5406,30174.0
2020-09-03 15:05:00,105.85,106.09,105.8,105.98,31776.0,91.5233,91.7308,91.4801,91.6357,31776.0
2020-09-03 15:10:00,105.97,106.15,105.87,106.13,35213.0,91.6271,91.7827,91.5406,91.7654,35213.0
2020-09-03 15:15:00,106.14,106.17,105.88,105.95,32919.0,91.774,91.8,91.5492,91.6098,32919.0
2020-09-03 15:20:00,105.93,105.96,105.67,105.69,36777.0,91.5925,91.6184,91.3677,91.385,36777.0
2020-09-03 15:25:00,105.66,105.86,105.59,105.62,50774.0,91.359,91.5319,91.2985,91.3244,50774.0
2020-09-03 15:30:00,105.6,105.73,105.36,105.36,50305.0,91.3071,91.4195,91.0996,91.0996,50305.0
2020-09-03 15:35:00,105.37,105.99,105.35,105.83,58886.0,91.1083,91.6443,91.091,91.506,58886.0
2020-09-03 15:40:00,105.85,106.09,105.75,106.0,44995.0,91.5233,91.7308,91.4368,91.653,44995.0
2020-09-03 15:45:00,106.04,106.1,105.57,105.6,67113.0,91.6876,91.7395,91.2812,91.3071,67113.0
2020-09-03 15:50:00,105.59,106.31,105.48,106.26,92393.0,91.2985,91.921,91.2034,91.8778,92393.0
2020-09-03 15:55:00,106.26,106.38,106.12,106.14,279658.0,91.8778,91.9816,91.7568,91.774,279658.0
2020-09-04 09:30:00,106.51,107.17,106.51,107.13,119727.0,92.094,92.6646,92.094,92.63,119727.0
2020-09-04 09:35:00,107.14,107.27,106.97,107.13,54309.0,92.6387,92.7511,92.4917,92.63,54309.0
2020-09-04 09:40:00,107.12,107.75,107.1,107.63,77071.0,92.6214,93.1661,92.6041,93.0624,77071.0
2020-09-04 09:45:00,107.65,107.69,107.26,107.43,72066.0,93.0797,93.1143,92.7425,92.8894,72066.0
2020-09-04 09:50:00,107.46,107.69,107.25,107.5,65976.0,92.9154,93.1143,92.7338,92.95,65976.0
2020-09-04 09:55:00,107.56,107.68,107.31,107.45,104764.0,93.0018,93.1056,92.7857,92.9067,104764.0
2020-09-04 10:00:00,107.45,107.67,107.33,107.41,71937.0,92.9067,93.097,92.803,92.8722,71937.0
2020-09-04 10:05:00,107.39,107.41,107.06,107.41,56621.0,92.8549,92.8722,92.5695,92.8722,56621.0
2020-09-04 10:10:00,107.38,107.43,107.15,107.27,55978.0,92.8462,92.8894,92.6473,92.7511,55978.0
2020-09-04 10:15:00,107.28,107.36,106.9,106.93,55769.0,92.7597,92.8289,92.4312,92.4571,55769.0
2020-09-04 10:20:00,106.89,106.98,106.67,106.71,40109.0,92.4225,92.5004,92.2323,92.2669,40109.0
2020-09-04 10:25:00,106.74,106.88,106.34,106.34,30142.0,92.2928,92.4139,91.947,91.947,30142.0
2020-09-04 10:30:00,106.39,106.68,106.37,106.5,28614.0,91.9902,92.241,91.9729,92.0853,28614.0
2020-09-04 10:35:00,106.53,106.62,105.72,106.22,45707.0,92.1113,92.1891,91.4109,91.8432,45707.0
2020-09-04 10:40:00,106.22,106.41,105.66,105.84,62330.0,91.8432,92.0075,91.359,91.5146,62330.0
2020-09-04 10:45:00,105.9,106.2,105.72,106.09,54153.0,91.5665,91.8259,91.4109,91.7308,54153.0
2020-09-04 10:50:00,106.06,106.15,105.61,105.94,62822.0,91.7049,91.7827,91.3158,91.6011,62822.0
2020-09-04 10:55:00,105.92,106.41,105.92,106.21,42650.0,91.5838,92.0075,91.5838,91.8346,42650.0
2020-09-04 11:00:00,106.2,106.35,105.95,106.28,37890.0,91.8259,91.9556,91.6098,91.8951,37890.0
2020-09-04 11:05:00,106.28,106.36,105.74,105.79,62907.0,91.8951,91.9643,91.4282,91.4714,62907.0
2020-09-04 11:10:00,105.78,106.01,105.55,105.63,46919.0,91.4628,91.6616,91.2639,91.3331,46919.0
2020-09-04 11:15:00,105.59,105.8,105.09,105.36,59505.0,91.2985,91.4801,90.8662,91.0996,59505.0
2020-09-04 11:20:00,105.34,105.34,104.93,104.94,62342.0,91.0823,91.0823,90.7278,90.7365,62342.0
2020-09-04 11:25:00,104.98,104.98,104.59,104.84,84668.0,90.771,90.771,90.4338,90.65,84668.0
2020-09-04 11:30:00,104.83,105.06,104.76,104.88,54167.0,90.6414,90.8402,90.5808,90.6846,54167.0
2020-09-04 11:35:00,104.88,104.99,104.62,104.62,61978.0,90.6846,90.7797,90.4598,90.4598,61978.0
2020-09-04 11:40:00,104.62,104.8,104.23,104.3,62155.0,90.4598,90.6154,90.1226,90.1831,62155.0
2020-09-04 11:45:00,104.31,104.53,104.23,104.39,56560.0,90.1917,90.382,90.1226,90.2609,56560.0
2020-09-04 11:50:00,104.41,104.75,104.34,104.6,42629.0,90.2782,90.5722,90.2177,90.4425,42629.0
2020-09-04 11:55:00,104.58,104.8,104.35,104.68,50840.0,90.4252,90.6154,90.2263,90.5117,50840.0
2020-09-04 12:00:00,104.66,105.13,104.53,104.89,56588.0,90.4944,90.9007,90.382,90.6932,56588.0
2020-09-04 12:05:00,104.92,105.1,104.79,105.0,32598.0,90.7192,90.8748,90.6068,90.7883,32598.0
2020-09-04 12:10:00,105.07,105.08,104.76,105.05,53250.0,90.8489,90.8575,90.5808,90.8316,53250.0
2020-09-04 12:15:00,105.03,105.07,104.65,104.76,39241.0,90.8143,90.8489,90.4857,90.5808,39241.0
2020-09-04 12:20:00,104.8,105.22,104.67,105.18,21811.0,90.6154,90.9786,90.503,90.944,21811.0
2020-09-04 12:25:00,105.18,105.3,105.08,105.24,29484.0,90.944,91.0477,90.8575,90.9959,29484.0
2020-09-04 12:30:00,105.23,105.47,105.2,105.47,19157.0,90.9872,91.1947,90.9613,91.1947,19157.0
2020-09-04 12:35:00,105.46,105.56,105.27,105.49,21596.0,91.1861,91.2725,91.0218,91.212,21596.0
2020-09-04 12:40:00,105.51,105.68,105.38,105.53,15893.0,91.2293,91.3763,91.1169,91.2466,15893.0
2020-09-04 12:45:00,105.57,105.85,105.51,105.75,32806.0,91.2812,91.5233,91.2293,91.4368,32806.0
2020-09-04 12:50:00,105.75,105.85,105.62,105.84,14316.0,91.4368,91.5233,91.3244,91.5146,14316.0
2020-09-04 12:55:00,105.83,105.9,105.72,105.74,24141.0,91.506,91.5665,91.4109,91.4282,24141.0
2020-09-04 13:00:00,105.72,105.76,105.58,105.6,14959.0,91.4109,91.4455,91.2898,91.3071,14959.0
2020-09-04 13:05:00,105.59,105.68,105.56,105.66,11977.0,91.2985,91.3763,91.2725,91.359,11977.0
2020-09-04 13:10:00,105.65,105.76,105.61,105.74,12263.0,91.3504,91.4455,91.3158,91.4282,12263.0
2020-09-04 13:15:00,105.73,105.73,105.51,105.53,15320.0,91.4195,91.4195,91.2293,91.2466,15320.0
2020-09-04 13:20:00,105.56,105.71,105.54,105.61,10758.0,91.2725,91.4022,91.2553,91.3158,10758.0
2020-09-04 13:25:00,105.61,105.69,105.52,105.56,49307.0,91.3158,91.385,91.238,91.2725,49307.0
2020-09-04 13:30:00,105.54,105.54,105.31,105.41,14454.0,91.2553,91.2553,91.0564,91.1428,14454.0
2020-09-04 13:35:00,105.44,105.67,105.38,105.63,13457.0,91.1688,91.3677,91.1169,91.3331,13457.0
2020-09-04 13:40:00,105.63,105.67,105.47,105.54,17693.0,91.3331,91.3677,91.1947,91.2553,17693.0
2020-09-04 13:45:00,105.56,105.77,105.53,105.69,21143.0,91.2725,91.4541,91.2466,91.385,21143.0
2020-09-04 13:50:00,105.67,105.72,105.49,105.72,16691.0,91.3677,91.4109,91.212,91.4109,16691.0
2020-09-04 13:55:00,105.71,105.77,105.61,105.71,14686.0,91.4022,91.4541,91.3158,91.4022,14686.0
2020-09-04 14:00:00,105.7,105.82,105.51,105.51,27152.0,91.3936,91.4974,91.2293,91.2293,27152.0
2020-09-04 14:05:00,105.53,105.71,105.48,105.55,13241.0,91.2466,91.4022,91.2034,91.2639,13241.0
2020-09-04 14:10:00,105.55,105.62,105.49,105.54,15978.0,91.2639,91.3244,91.212,91.2553,15978.0
2020-09-04 14:15:00,105.58,105.91,105.52,105.74,41241.0,91.2898,91.5752,91.238,91.4282,41241.0
2020-09-04 14:20:00,105.73,105.94,105.7,105.84,23076.0,91.4195,91.6011,91.3936,91.5146,23076.0
2020-09-04 14:25:00,105.82,106.12,105.82,106.08,20499.0,91.4974,91.7568,91.4974,91.7222,20499.0
2020-09-04 14:30:00,106.06,106.16,105.98,106.16,31328.0,91.7049,91.7913,91.6357,91.7913,31328.0
2020-09-04 14:35:00,106.19,106.59,106.19,106.59,50702.0,91.8173,92.1631,91.8173,92.1631,50702.0
2020-09-04 14:40:00,106.59,106.8,106.58,106.61,57925.0,92.1631,92.3447,92.1545,92.1804,57925.0
2020-09-04 14:45:00,106.61,106.88,106.61,106.68,26740.0,92.1804,92.4139,92.1804,92.241,26740.0
2020-09-04 14:50:00,106.7,106.7,106.54,106.55,28990.0,92.2582,92.2582,92.1199,92.1286,28990.0
2020-09-04 14:55:00,106.58,106.88,106.57,106.73,53153.0,92.1545,92.4139,92.1458,92.2842,53153.0
2020-09-04 15:00:00,106.79,106.81,106.58,106.75,32904.0,92.3361,92.3534,92.1545,92.3015,32904.0
2020-09-04 15:05:00,106.74,106.79,106.59,106.63,27415.0,92.2928,92.3361,92.1631,92.1977,27415.0
2020-09-04 15:10:00,106.59,106.62,106.29,106.29,24902.0,92.1631,92.1891,91.9037,91.9037,24902.0
2020-09-04 15:15:00,106.29,106.7,106.29,106.63,25514.0,91.9037,92.2582,91.9037,92.1977,25514.0
2020-09-04 15:20:00,106.68,106.7,106.61,106.66,28535.0,92.241,92.2582,92.1804,92.2237,28535.0
2020-09-04 15:25:00,106.67,106.77,106.51,106.61,33419.0,92.2323,92.3188,92.094,92.1804,33419.0
2020-09-04 15:30:00,106.59,106.69,106.38,106.46,39156.0,92.1631,92.2496,91.9816,92.0507,39156.0
2020-09-04 15:35:00,106.47,106.47,105.88,105.95,62026.0,92.0594,92.0594,91.5492,91.6098,62026.0
2020-09-04 15:40:00,105.97,106.16,105.89,105.93,50149.0,91.6271,91.7913,91.5579,91.5925,50149.0
2020-09-04 15:45:00,105.99,106.19,105.64,105.67,61847.0,91.6443,91.8173,91.3417,91.3677,61847.0
2020-09-04 15:50:00,105.66,106.01,105.51,105.91,78048.0,91.359,91.6616,91.2293,91.5752,78048.0
2020-09-04 15:55:00,105.91,106.0,105.62,105.74,308611.0,91.5752,91.653,91.3244,91.4282,308611.0
2020-09-08 09:30:00,105.0,105.48,104.7,105.12,227102.0,90.7883,91.2034,90.5289,90.8921,227102.0
2020-09-08 09:35:00,105.11,105.5,104.88,105.32,71113.0,90.8835,91.2207,90.6846,91.065,71113.0
2020-09-08 09:40:00,105.21,105.33,104.74,104.82,67101.0,90.9699,91.0737,90.5635,90.6327,67101.0
2020-09-08 09:45:00,104.74,105.08,104.5,104.65,44326.0,90.5635,90.8575,90.356,90.4857,44326.0
2020-09-08 09:50:00,104.65,104.75,104.35,104.57,42624.0,90.4857,90.5722,90.2263,90.4165,42624.0
2020-09-08 09:55:00,104.57,105.27,104.53,105.1,27838.0,90.4165,91.0218,90.382,90.8748,27838.0
2020-09-08 10:00:00,105.11,105.17,104.34,104.35,50965.0,90.8835,90.9353,90.2177,90.2263,50965.0
2020-09-08 10:05:00,104.35,104.51,104.15,104.51,60886.0,90.2263,90.3647,90.0534,90.3647,60886.0
2020-09-08 10:10:00,104.53,104.56,104.28,104.5,48916.0,90.382,90.4079,90.1658,90.356,48916.0
2020-09-08 10:15:00,104.46,104.59,104.31,104.44,35295.0,90.3214,90.4338,90.1917,90.3041,35295.0
2020-09-08 10:20:00,104.42,104.63,104.18,104.52,46629.0,90.2868,90.4684,90.0793,90.3733,46629.0
2020-09-08 10:25:00,104.53,104.56,104.28,104.5,49447.0,90.382,90.4079,90.1658,90.356,49447.0
2020-09-08 10:30:00,104.44,104.65,104.24,104.37,29775.0,90.3041,90.4857,90.1312,90.2436,29775.0
2020-09-08 10:35:00,104.37,104.76,104.37,104.71,61022.0,90.2436,90.5808,90.2436,90.5376,61022.0
2020-09-08 10:40:00,104.73,104.84,104.35,104.4,55599.0,90.5549,90.65,90.2263,90.2696,55599.0
2020-09-08 10:45:00,104.36,104.4,103.91,103.93,37043.0,90.235,90.2696,89.8459,89.8632,37043.0
2020-09-08 10:50:00,103.91,104.11,103.84,103.96,14230.0,89.8459,90.0188,89.7853,89.8891,14230.0
2020-09-08 10:55:00,103.96,104.1,103.89,103.92,17974.0,89.8891,90.0102,89.8286,89.8545,17974.0
2020-09-08 11:00:00,103.94,104.54,103.82,104.53,103616.0,89.8718,90.3906,89.7681,90.382,103616.0
2020-09-08 11:05:00,104.52,104.53,104.27,104.51,49783.0,90.3733,90.382,90.1571,90.3647,49783.0
2020-09-08 11:10:00,104.51,104.63,104.33,104.55,28762.0,90.3647,90.4684,90.209,90.3992,28762.0
2020-09-08 11:15:00,104.52,104.61,104.45,104.53,27115.0,90.3733,90.4511,90.3128,90.382,27115.0
2020-09-08 11:20:00,104.55,104.64,104.45,104.57,43853.0,90.3992,90.4771,90.3128,90.4165,43853.0
2020-09-08 11:25:00,104.6,104.6,104.41,104.55,25131.0,90.4425,90.4425,90.2782,90.3992,25131.0
2020-09-08 11:30:00,104.56,104.6,104.36,104.53,16181.0,90.4079,90.4425,90.235,90.382,16181.0
2020-09-08 11:35:00,104.55,104.57,104.39,104.44,38788.0,90.3992,90.4165,90.2609,90.3041,38788.0
2020-09-08 11:40:00,104.44,104.67,104.36,104.65,112663.0,90.3041,90.503,90.235,90.4857,112663.0
2020-09-08 11:45:00,104.63,104.8,104.6,104.71,107354.0,90.4684,90.6154,90.4425,90.5376,107354.0
2020-09-08 11:50:00,104.77,104.8,104.59,104.65,54464.0,90.5895,90.6154,90.4338,90.4857,54464.0
2020-09-08 11:55:00,104.63,105.04,104.59,105.0,40352.0,90.4684,90.8229,90.4338,90.7883,40352.0
2020-09-08 12:00:00,105.0,105.02,104.91,104.91,32935.0,90.7883,90.8056,90.7105,90.7105,32935.0
2020-09-08 12:05:00,104.91,105.17,104.87,105.17,43454.0,90.7105,90.9353,90.6759,90.9353,43454.0
2020-09-08 12:10:00,105.17,105.49,105.16,105.45,33129.0,90.9353,91.212,90.9267,91.1774,33129.0
2020-09-08 12:15:00,105.43,105.56,105.2,105.2,106037.0,91.1601,91.2725,90.9613,90.9613,106037.0
2020-09-08 12:20:00,105.2,105.5,105.2,105.39,33351.0,90.9613,91.2207,90.9613,91.1256,33351.0
2020-09-08 12:25:00,105.39,105.46,105.25,105.26,18487.0,91.1256,91.1861,91.0045,91.0132,18487.0
2020-09-08 12:30:00,105.23,105.25,105.09,105.14,23760.0,90.9872,91.0045,90.8662,90.9094,23760.0
2020-09-08 12:35:00,105.15,105.16,104.87,104.87,12500.0,90.918,90.9267,90.6759,90.6759,12500.0
2020-09-08 12:40:00,104.88,104.97,104.78,104.87,14647.0,90.6846,90.7624,90.5981,90.6759,14647.0
2020-09-08 12:45:00,104.85,104.92,104.8,104.84,32120.0,90.6586,90.7192,90.6154,90.65,32120.0
2020-09-08 12:50:00,104.84,104.98,104.84,104.89,18024.0,90.65,90.771,90.65,90.6932,18024.0
2020-09-08 12:55:00,104.89,104.93,104.77,104.79,19816.0,90.6932,90.7278,90.5895,90.6068,19816.0
2020-09-08 13:00:00,104.79,104.92,104.79,104.9,24454.0,90.6068,90.7192,90.6068,90.7019,24454.0
2020-09-08 13:05:00,104.89,104.96,104.83,104.85,30148.0,90.6932,90.7538,90.6414,90.6586,30148.0
2020-09-08 13:10:00,104.8,105.16,104.8,105.13,32266.0,90.6154,90.9267,90.6154,90.9007,32266.0
2020-09-08 13:15:00,105.14,105.23,105.11,105.2,11042.0,90.9094,90.9872,90.8835,90.9613,11042.0
2020-09-08 13:20:00,105.16,105.17,105.06,105.14,13445.0,90.9267,90.9353,90.8402,90.9094,13445.0
2020-09-08 13:25:00,105.15,105.31,105.15,105.29,15470.0,90.918,91.0564,90.918,91.0391,15470.0
2020-09-08 13:30:00,105.26,105.36,105.17,105.18,17824.0,91.0132,91.0996,90.9353,90.944,17824.0
2020-09-08 13:35:00,105.2,105.3,105.16,105.26,21927.0,90.9613,91.0477,90.9267,91.0132,21927.0
2020-09-08 13:40:00,105.26,105.37,105.26,105.32,17771.0,91.0132,91.1083,91.0132,91.065,17771.0
2020-09-08 13:45:00,105.34,105.42,105.29,105.35,16015.0,91.0823,91.1515,91.0391,91.091,16015.0
2020-09-08 13:50:00,105.34,105.37,105.27,105.32,17769.0,91.0823,91.1083,91.0218,91.065,17769.0
2020-09-08 13:55:00,105.34,105.34,105.2,105.21,19228.0,91.0823,91.0823,90.9613,90.9699,19228.0
2020-09-08 14:00:00,105.21,105.3,105.13,105.19,26385.0,90.9699,91.0477,90.9007,90.9526,26385.0
2020-09-08 14:05:00,105.17,105.18,105.05,105.14,17383.0,90.9353,90.944,90.8316,90.9094,17383.0
2020-09-08 14:10:00,105.15,105.17,105.0,105.01,59194.0,90.918,90.9353,90.7883,90.797,59194.0
2020-09-08 14:15:00,105.02,105.06,104.9,104.95,21192.0,90.8056,90.8402,90.7019,90.7451,21192.0
2020-09-08 14:20:00,104.92,104.98,104.75,104.77,19370.0,90.7192,90.771,90.5722,90.5895,19370.0
2020-09-08 14:25:00,104.77,104.82,104.65,104.7,22390.0,90.5895,90.6327,90.4857,90.5289,22390.0
2020-09-08 14:30:00,104.7,104.73,104.43,104.54,58356.0,90.5289,90.5549,90.2955,90.3906,58356.0
2020-09-08 14:35:00,104.53,104.59,104.4,104.43,22081.0,90.382,90.4338,90.2696,90.2955,22081.0
2020-09-08 14:40:00,104.46,104.61,104.37,104.38,38141.0,90.3214,90.4511,90.2436,90.2523,38141.0
2020-09-08 14:45:00,104.39,104.51,104.32,104.45,21482.0,90.2609,90.3647,90.2004,90.3128,21482.0
2020-09-08 14:50:00,104.45,104.52,104.29,104.38,38856.0,90.3128,90.3733,90.1744,90.2523,38856.0
2020-09-08 14:55:00,104.37,104.7,104.31,104.68,43600.0,90.2436,90.5289,90.1917,90.5117,43600.0
2020-09-08 15:00:00,104.69,104.69,104.31,104.31,21404.0,90.5203,90.5203,90.1917,90.1917,21404.0
2020-09-08 15:05:00,104.34,104.5,104.33,104.47,30205.0,90.2177,90.356,90.209,90.3301,30205.0
2020-09-08 15:10:00,104.51,104.79,104.51,104.71,21053.0,90.3647,90.6068,90.3647,90.5376,21053.0
2020-09-08 15:15:00,104.73,104.83,104.54,104.75,27400.0,90.5549,90.6414,90.3906,90.5722,27400.0
2020-09-08 15:20:00,104.74,105.0,104.72,104.88,52992.0,90.5635,90.7883,90.5462,90.6846,52992.0
2020-09-08 15:25:00,104.91,105.1,104.82,105.09,30288.0,90.7105,90.8748,90.6327,90.8662,30288.0
2020-09-08 15:30:00,105.09,105.23,104.85,104.85,32998.0,90.8662,90.9872,90.6586,90.6586,32998.0
2020-09-08 15:35:00,104.84,105.11,104.84,105.01,27287.0,90.65,90.8835,90.65,90.797,27287.0
2020-09-08 15:40:00,105.01,105.19,104.97,105.12,36040.0,90.797,90.9526,90.7624,90.8921,36040.0
2020-09-08 15:45:00,105.15,105.17,104.91,105.07,71657.0,90.918,90.9353,90.7105,90.8489,71657.0
2020-09-08 15:50:00,105.04,105.07,104.6,104.72,102738.0,90.8229,90.8489,90.4425,90.5462,102738.0
2020-09-08 15:55:00,104.73,104.78,104.43,104.58,294179.0,90.5549,90.5981,90.2955,90.4252,294179.0
2020-09-09 09:30:00,105.05,105.98,105.01,105.73,122744.0,90.8316,91.6357,90.797,91.4195,122744.0
2020-09-09 09:35:00,105.74,105.97,105.52,105.94,33478.0,91.4282,91.6271,91.238,91.6011,33478.0
2020-09-09 09:40:00,105.9,106.13,105.84,106.04,37356.0,91.5665,91.7654,91.5146,91.6876,37356.0
2020-09-09 09:45:00,106.09,106.21,105.91,106.11,54596.0,91.7308,91.8346,91.5752,91.7481,54596.0
2020-09-09 09:50:00,106.1,106.48,106.03,106.04,35393.0,91.7395,92.068,91.6789,91.6876,35393.0
2020-09-09 09:55:00,106.0,106.38,105.94,106.38,49486.0,91.653,91.9816,91.6011,91.9816,49486.0
2020-09-09 10:00:00,106.34,106.78,106.2,106.72,42892.0,91.947,92.3274,91.8259,92.2755,42892.0
2020-09-09 10:05:00,106.74,106.85,106.39,106.56,51379.0,92.2928,92.3879,91.9902,92.1372,51379.0
2020-09-09 10:10:00,106.56,106.79,106.52,106.52,31711.0,92.1372,92.3361,92.1026,92.1026,31711.0
2020-09-09 10:15:00,106.55,106.97,106.52,106.79,59382.0,92.1286,92.4917,92.1026,92.3361,59382.0
2020-09-09 10:20:00,106.8,107.13,106.73,107.02,34179.0,92.3447,92.63,92.2842,92.5349,34179.0
2020-09-09 10:25:00,107.04,107.12,106.72,106.72,38463.0,92.5522,92.6214,92.2755,92.2755,38463.0
2020-09-09 10:30:00,106.71,106.73,106.51,106.51,24970.0,92.2669,92.2842,92.094,92.094,24970.0
2020-09-09 10:35:00,106.53,106.62,106.33,106.35,18436.0,92.1113,92.1891,91.9383,91.9556,18436.0
2020-09-09 10:40:00,106.37,106.46,106.32,106.36,17668.0,91.9729,92.0507,91.9297,91.9643,17668.0
2020-09-09 10:45:00,106.39,106.39,106.0,106.07,17328.0,91.9902,91.9902,91.653,91.7135,17328.0
2020-09-09 10:50:00,106.08,106.09,105.97,106.05,17679.0,91.7222,91.7308,91.6271,91.6962,17679.0
2020-09-09 10:55:00,106.05,106.14,105.96,106.13,18684.0,91.6962,91.774,91.6184,91.7654,18684.0
2020-09-09 11:00:00,106.17,106.55,106.17,106.51,22733.0,91.8,92.1286,91.8,92.094,22733.0
2020-09-09 11:05:00,106.51,106.68,106.37,106.38,20535.0,92.094,92.241,91.9729,91.9816,20535.0
2020-09-09 11:10:00,106.39,106.42,106.29,106.36,14230.0,91.9902,92.0161,91.9037,91.9643,14230.0
2020-09-09 11:15:00,106.38,106.46,106.34,106.45,14582.0,91.9816,92.0507,91.947,92.0421,14582.0
2020-09-09 11:20:00,106.45,106.68,106.45,106.62,20390.0,92.0421,92.241,92.0421,92.1891,20390.0
2020-09-09 11:25:00,106.63,106.79,106.61,106.65,13199.0,92.1977,92.3361,92.1804,92.215,13199.0
2020-09-09 11:30:00,106.66,106.82,106.65,106.8,22830.0,92.2237,92.362,92.215,92.3447,22830.0
2020-09-09 11:35:00,106.82,106.83,106.62,106.71,13734.0,92.362,92.3707,92.1891,92.2669,13734.0
2020-09-09 11:40:00,106.7,106.82,106.64,106.77,14969.0,92.2582,92.362,92.2064,92.3188,14969.0
2020-09-09 11:45:00,106.77,106.85,106.63,106.81,20987.0,92.3188,92.3879,92.1977,92.3534,20987.0
2020-09-09 11:50:00,106.79,106.85,106.76,106.79,18036.0,92.3361,92.3879,92.3101,92.3361,18036.0
2020-09-09 11:55:00,106.81,106.83,106.73,106.77,12785.0,92.3534,92.3707,92.2842,92.3188,12785.0
2020-09-09 12:00:00,106.8,106.92,106.73,106.92,8973.0,92.3447,92.4485,92.2842,92.4485,8973.0
2020-09-09 12:05:00,106.91,106.93,106.77,106.81,14671.0,92.4398,92.4571,92.3188,92.3534,14671.0
2020-09-09 12:10:00,106.79,106.85,106.65,106.67,18059.0,92.3361,92.3879,92.215,92.2323,18059.0
2020-09-09 12:15:00,106.67,106.68,106.55,106.65,19608.0,92.2323,92.241,92.1286,92.215,19608.0
2020-09-09 12:20:00,106.65,106.76,106.57,106.73,22716.0,92.215,92.3101,92.1458,92.2842,22716.0
2020-09-09 12:25:00,106.73,106.8,106.67,106.67,13470.0,92.2842,92.3447,92.2323,92.2323,13470.0
2020-09-09 12:30:00,106.67,106.81,106.67,106.68,10838.0,92.2323,92.3534,92.2323,92.241,10838.0
2020-09-09 12:35:00,106.69,106.96,106.68,106.84,47939.0,92.2496,92.4831,92.241,92.3793,47939.0
2020-09-09 12:40:00,106.84,106.86,106.72,106.83,13278.0,92.3793,92.3966,92.2755,92.3707,13278.0
2020-09-09 12:45:00,106.83,106.86,106.76,106.79,19530.0,92.3707,92.3966,92.3101,92.3361,19530.0
2020-09-09 12:50:00,106.77,106.8,106.73,106.77,12146.0,92.3188,92.3447,92.2842,92.3188,12146.0
2020-09-09 12:55:00,106.75,106.82,106.74,106.77,9369.0,92.3015,92.362,92.2928,92.3188,9369.0
2020-09-09 13:00:00,106.78,106.97,106.77,106.97,20585.0,92.3274,92.4917,92.3188,92.4917,20585.0
2020-09-09 13:05:00,106.93,107.08,106.91,107.08,13255.0,92.4571,92.5868,92.4398,92.5868,13255.0
2020-09-09 13:10:00,107.07,107.12,107.05,107.1,10927.0,92.5782,92.6214,92.5609,92.6041,10927.0
2020-09-09 13:15:00,107.13,107.19,107.1,107.17,15763.0,92.63,92.6819,92.6041,92.6646,15763.0
2020-09-09 13:20:00,107.18,107.2,107.11,107.18,12587.0,92.6733,92.6906,92.6128,92.6733,12587.0
2020-09-09 13:25:00,107.2,107.24,107.11,107.16,14213.0,92.6906,92.7252,92.6128,92.656,14213.0
2020-09-09 13:30:00,107.17,107.31,107.11,107.3,33735.0,92.6646,92.7857,92.6128,92.777,33735.0
2020-09-09 13:35:00,107.29,107.35,107.22,107.25,17398.0,92.7684,92.8203,92.7079,92.7338,17398.0
2020-09-09 13:40:00,107.26,107.32,107.1,107.1,13878.0,92.7425,92.7943,92.6041,92.6041,13878.0
2020-09-09 13:45:00,107.09,107.09,106.91,107.0,15288.0,92.5955,92.5955,92.4398,92.5176,15288.0
2020-09-09 13:50:00,107.0,107.03,106.92,106.96,11419.0,92.5176,92.5436,92.4485,92.4831,11419.0
2020-09-09 13:55:00,106.99,107.0,106.57,106.84,42093.0,92.509,92.5176,92.1458,92.3793,42093.0
2020-09-09 14:00:00,106.85,106.89,106.55,106.6,49386.0,92.3879,92.4225,92.1286,92.1718,49386.0
2020-09-09 14:05:00,106.64,106.8,106.62,106.79,23188.0,92.2064,92.3447,92.1891,92.3361,23188.0
2020-09-09 14:10:00,106.79,106.83,106.74,106.76,18956.0,92.3361,92.3707,92.2928,92.3101,18956.0
2020-09-09 14:15:00,106.77,106.85,106.74,106.85,18829.0,92.3188,92.3879,92.2928,92.3879,18829.0
2020-09-09 14:20:00,106.85,106.87,106.76,106.81,15345.0,92.3879,92.4052,92.3101,92.3534,15345.0
2020-09-09 14:25:00,106.84,106.87,106.71,106.72,19958.0,92.3793,92.4052,92.2669,92.2755,19958.0
2020-09-09 14:30:00,106.73,106.98,106.73,106.93,32127.0,92.2842,92.5004,92.2842,92.4571,32127.0
2020-09-09 14:35:00,106.95,107.06,106.91,106.93,16910.0,92.4744,92.5695,92.4398,92.4571,16910.0
2020-09-09 14:40:00,106.92,106.97,106.84,106.95,18675.0,92.4485,92.4917,92.3793,92.4744,18675.0
2020-09-09 14:45:00,106.95,106.95,106.78,106.92,23094.0,92.4744,92.4744,92.3274,92.4485,23094.0
2020-09-09 14:50:00,106.94,107.01,106.82,106.96,42157.0,92.4658,92.5263,92.362,92.4831,42157.0
2020-09-09 14:55:00,106.98,107.03,106.95,106.96,19868.0,92.5004,92.5436,92.4744,92.4831,19868.0
2020-09-09 15:00:00,106.95,107.05,106.95,107.02,26443.0,92.4744,92.5609,92.4744,92.5349,26443.0
2020-09-09 15:05:00,107.01,107.04,106.97,106.97,23217.0,92.5263,92.5522,92.4917,92.4917,23217.0
2020-09-09 15:10:00,106.96,107.0,106.92,106.94,31917.0,92.4831,92.5176,92.4485,92.4658,31917.0
2020-09-09 15:15:00,106.93,107.02,106.86,106.99,28287.0,92.4571,92.5349,92.3966,92.509,28287.0
2020-09-09 15:20:00,107.0,107.08,106.98,107.04,23000.0,92.5176,92.5868,92.5004,92.5522,23000.0
2020-09-09 15:25:00,107.03,107.04,106.85,107.0,52912.0,92.5436,92.5522,92.3879,92.5176,52912.0
2020-09-09 15:30:00,106.98,107.07,106.9,106.91,56231.0,92.5004,92.5782,92.4312,92.4398,56231.0
2020-09-09 15:35:00,106.91,106.99,106.78,106.91,191991.0,92.4398,92.509,92.3274,92.4398,191991.0
2020-09-09 15:40:00,106.91,106.97,106.81,106.95,182988.0,92.4398,92.4917,92.3534,92.4744,182988.0
2020-09-09 15:45:00,106.94,106.94,106.81,106.88,84382.0,92.4658,92.4658,92.3534,92.4139,84382.0
2020-09-09 15:50:00,106.85,107.15,106.77,107.13,170585.0,92.3879,92.6473,92.3188,92.63,170585.0
2020-09-09 15:55:00,107.13,107.13,106.59,106.63,322777.0,92.63,92.63,92.1631,92.1977,322777.0
2020-09-10 09:30:00,106.8,107.07,106.75,106.82,122544.0,92.3447,92.5782,92.3015,92.362,122544.0
2020-09-10 09:35:00,106.81,106.87,106.3,106.48,30660.0,92.3534,92.4052,91.9124,92.068,30660.0
2020-09-10 09:40:00,106.54,106.72,106.45,106.67,32084.0,92.1199,92.2755,92.0421,92.2323,32084.0
2020-09-10 09:45:00,106.67,106.86,106.58,106.74,36856.0,92.2323,92.3966,92.1545,92.2928,36856.0
2020-09-10 09:50:00,106.73,106.92,106.59,106.82,25256.0,92.2842,92.4485,92.1631,92.362,25256.0
2020-09-10 09:55:00,106.79,106.95,106.38,106.51,30451.0,92.3361,92.4744,91.9816,92.094,30451.0
2020-09-10 10:00:00,106.5,106.53,106.41,106.45,38625.0,92.0853,92.1113,92.0075,92.0421,38625.0
2020-09-10 10:05:00,106.44,106.62,106.31,106.44,36469.0,92.0334,92.1891,91.921,92.0334,36469.0
2020-09-10 10:10:00,106.46,106.65,106.44,106.63,28377.0,92.0507,92.215,92.0334,92.1977,28377.0
2020-09-10 10:15:00,106.63,106.84,106.59,106.79,25659.0,92.1977,92.3793,92.1631,92.3361,25659.0
2020-09-10 10:20:00,106.79,107.09,106.73,106.94,21485.0,92.3361,92.5955,92.2842,92.4658,21485.0
2020-09-10 10:25:00,106.89,107.01,106.76,106.84,31592.0,92.4225,92.5263,92.3101,92.3793,31592.0
2020-09-10 10:30:00,106.86,107.14,106.85,107.04,31401.0,92.3966,92.6387,92.3879,92.5522,31401.0
2020-09-10 10:35:00,107.0,107.1,106.97,107.08,32816.0,92.5176,92.6041,92.4917,92.5868,32816.0
2020-09-10 10:40:00,107.08,107.08,106.89,106.9,17606.0,92.5868,92.5868,92.4225,92.4312,17606.0
2020-09-10 10:45:00,106.89,106.91,106.47,106.7,39178.0,92.4225,92.4398,92.0594,92.2582,39178.0
2020-09-10 10:50:00,106.72,106.81,106.66,106.78,18000.0,92.2755,92.3534,92.2237,92.3274,18000.0
2020-09-10 10:55:00,106.81,106.81,106.15,106.17,70576.0,92.3534,92.3534,91.7827,91.8,70576.0
2020-09-10 11:00:00,106.17,106.24,105.98,106.24,30774.0,91.8,91.8605,91.6357,91.8605,30774.0
2020-09-10 11:05:00,106.21,106.43,106.21,106.34,37945.0,91.8346,92.0248,91.8346,91.947,37945.0
2020-09-10 11:10:00,106.34,106.53,106.2,106.5,46632.0,91.947,92.1113,91.8259,92.0853,46632.0
2020-09-10 11:15:00,106.5,106.54,106.27,106.54,39606.0,92.0853,92.1199,91.8864,92.1199,39606.0
2020-09-10 11:20:00,106.57,106.63,106.48,106.62,34057.0,92.1458,92.1977,92.068,92.1891,34057.0
2020-09-10 11:25:00,106.64,106.7,106.56,106.7,18385.0,92.2064,92.2582,92.1372,92.2582,18385.0
2020-09-10 11:30:00,106.7,106.75,106.53,106.57,32136.0,92.2582,92.3015,92.1113,92.1458,32136.0
2020-09-10 11:35:00,106.58,106.77,106.55,106.61,22477.0,92.1545,92.3188,92.1286,92.1804,22477.0
2020-09-10 11:40:00,106.57,106.62,106.34,106.34,27861.0,92.1458,92.1891,91.947,91.947,27861.0
2020-09-10 11:45:00,106.33,106.47,106.26,106.4,26221.0,91.9383,92.0594,91.8778,91.9989,26221.0
2020-09-10 11:50:00,106.43,106.44,106.25,106.28,18964.0,92.0248,92.0334,91.8692,91.8951,18964.0
2020-09-10 11:55:00,106.26,106.37,106.15,106.31,73797.0,91.8778,91.9729,91.7827,91.921,73797.0
2020-09-10 12:00:00,106.29,106.38,106.23,106.34,42225.0,91.9037,91.9816,91.8519,91.947,42225.0
2020-09-10 12:05:00,106.36,106.55,106.34,106.54,50594.0,91.9643,92.1286,91.947,92.1199,50594.0
2020-09-10 12:10:00,106.53,106.57,106.4,106.4,18381.0,92.1113,92.1458,91.9989,91.9989,18381.0
2020-09-10 12:15:00,106.39,106.43,106.13,106.26,12497.0,91.9902,92.0248,91.7654,91.8778,12497.0
2020-09-10 12:20:00,106.26,106.27,106.05,106.1,12503.0,91.8778,91.8864,91.6962,91.7395,12503.0
2020-09-10 12:25:00,106.09,106.11,106.03,106.11,7254.0,91.7308,91.7481,91.6789,91.7481,7254.0
2020-09-10 12:30:00,106.09,106.15,105.92,105.93,23780.0,91.7308,91.7827,91.5838,91.5925,23780.0
2020-09-10 12:35:00,105.91,105.93,105.66,105.75,24543.0,91.5752,91.5925,91.359,91.4368,24543.0
2020-09-10 12:40:00,105.76,105.82,105.65,105.69,19514.0,91.4455,91.4974,91.3504,91.385,19514.0
2020-09-10 12:45:00,105.65,105.73,105.56,105.63,19618.0,91.3504,91.4195,91.2725,91.3331,19618.0
2020-09-10 12:50:00,105.59,105.89,105.59,105.87,15109.0,91.2985,91.5579,91.2985,91.5406,15109.0
2020-09-10 12:55:00,105.89,106.0,105.86,105.95,10797.0,91.5579,91.653,91.5319,91.6098,10797.0
2020-09-10 13:00:00,105.97,106.11,105.95,106.07,15746.0,91.6271,91.7481,91.6098,91.7135,15746.0
2020-09-10 13:05:00,106.06,106.23,106.02,106.22,10620.0,91.7049,91.8519,91.6703,91.8432,10620.0
2020-09-10 13:10:00,106.22,106.26,106.12,106.2,18022.0,91.8432,91.8778,91.7568,91.8259,18022.0
2020-09-10 13:15:00,106.19,106.29,106.1,106.29,20085.0,91.8173,91.9037,91.7395,91.9037,20085.0
2020-09-10 13:20:00,106.3,106.32,106.17,106.17,8219.0,91.9124,91.9297,91.8,91.8,8219.0
2020-09-10 13:25:00,106.18,106.18,105.98,106.03,13551.0,91.8086,91.8086,91.6357,91.6789,13551.0
2020-09-10 13:30:00,106.03,106.22,106.03,106.1,13713.0,91.6789,91.8432,91.6789,91.7395,13713.0
2020-09-10 13:35:00,106.11,106.18,105.98,106.02,15634.0,91.7481,91.8086,91.6357,91.6703,15634.0
2020-09-10 13:40:00,105.98,105.98,105.9,105.9,9558.0,91.6357,91.6357,91.5665,91.5665,9558.0
2020-09-10 13:45:00,105.9,105.98,105.82,105.86,10616.0,91.5665,91.6357,91.4974,91.5319,10616.0
2020-09-10 13:50:00,105.87,105.94,105.78,105.93,23638.0,91.5406,91.6011,91.4628,91.5925,23638.0
2020-09-10 13:55:00,105.96,106.01,105.86,105.9,10570.0,91.6184,91.6616,91.5319,91.5665,10570.0
2020-09-10 14:00:00,105.88,106.05,105.85,106.04,13253.0,91.5492,91.6962,91.5233,91.6876,13253.0
2020-09-10 14:05:00,106.03,106.07,105.87,105.99,11711.0,91.6789,91.7135,91.5406,91.6443,11711.0
2020-09-10 14:10:00,106.02,106.05,105.75,105.75,22971.0,91.6703,91.6962,91.4368,91.4368,22971.0
2020-09-10 14:15:00,105.78,105.79,105.55,105.65,23533.0,91.4628,91.4714,91.2639,91.3504,23533.0
2020-09-10 14:20:00,105.65,105.69,105.4,105.45,19927.0,91.3504,91.385,91.1342,91.1774,19927.0
2020-09-10 14:25:00,105.43,105.67,105.11,105.18,38267.0,91.1601,91.3677,90.8835,90.944,38267.0
2020-09-10 14:30:00,105.13,105.29,105.05,105.08,51342.0,90.9007,91.0391,90.8316,90.8575,51342.0
2020-09-10 14:35:00,105.06,105.25,105.02,105.21,32037.0,90.8402,91.0045,90.8056,90.9699,32037.0
2020-09-10 14:40:00,105.2,105.2,104.98,105.02,25369.0,90.9613,90.9613,90.771,90.8056,25369.0
2020-09-10 14:45:00,105.05,105.43,104.95,105.43,25435.0,90.8316,91.1601,90.7451,91.1601,25435.0
2020-09-10 14:50:00,105.42,105.42,105.15,105.16,14292.0,91.1515,91.1515,90.918,90.9267,14292.0
2020-09-10 14:55:00,105.19,105.59,105.19,105.54,20582.0,90.9526,91.2985,90.9526,91.2553,20582.0
2020-09-10 15:00:00,105.52,105.56,105.29,105.3,18585.0,91.238,91.2725,91.0391,91.0477,18585.0
2020-09-10 15:05:00,105.31,105.49,105.16,105.17,32205.0,91.0564,91.212,90.9267,90.9353,32205.0
2020-09-10 15:10:00,105.16,105.17,105.0,105.07,19566.0,90.9267,90.9353,90.7883,90.8489,19566.0
2020-09-10 15:15:00,105.06,105.06,104.72,104.79,48248.0,90.8402,90.8402,90.5462,90.6068,48248.0
2020-09-10 15:20:00,104.81,104.88,104.63,104.63,29964.0,90.6241,90.6846,90.4684,90.4684,29964.0
2020-09-10 15:25:00,104.64,104.89,104.43,104.84,40662.0,90.4771,90.6932,90.2955,90.65,40662.0
2020-09-10 15:30:00,104.82,104.97,104.69,104.92,37077.0,90.6327,90.7624,90.5203,90.7192,37077.0
2020-09-10 15:35:00,104.92,104.98,104.8,104.95,31729.0,90.7192,90.771,90.6154,90.7451,31729.0
2020-09-10 15:40:00,104.95,105.28,104.93,105.16,25246.0,90.7451,91.0304,90.7278,90.9267,25246.0
2020-09-10 15:45:00,105.13,105.13,104.49,104.7,42372.0,90.9007,90.9007,90.3474,90.5289,42372.0
2020-09-10 15:50:00,104.65,105.11,104.57,105.05,69785.0,90.4857,90.8835,90.4165,90.8316,69785.0
2020-09-10 15:55:00,105.01,105.13,104.72,104.78,101763.0,90.797,90.9007,90.5462,90.5981,101763.0
2020-09-11 09:30:00,105.09,105.49,105.09,105.18,68809.0,90.8662,91.212,90.8662,90.944,68809.0
2020-09-11 09:35:00,105.22,105.22,104.83,104.85,23924.0,90.9786,90.9786,90.6414,90.6586,23924.0
2020-09-11 09:40:00,104.81,104.96,104.53,104.94,20092.0,90.6241,90.7538,90.382,90.7365,20092.0
2020-09-11 09:45:00,104.95,105.04,104.8,105.04,28063.0,90.7451,90.8229,90.6154,90.8229,28063.0
2020-09-11 09:50:00,105.02,105.15,104.79,104.83,14413.0,90.8056,90.918,90.6068,90.6414,14413.0
2020-09-11 09:55:00,104.82,104.82,104.41,104.41,12931.0,90.6327,90.6327,90.2782,90.2782,12931.0
2020-09-11 10:00:00,104.38,104.64,104.32,104.59,20929.0,90.2523,90.4771,90.2004,90.4338,20929.0
2020-09-11 10:05:00,104.53,104.67,104.46,104.56,11735.0,90.382,90.503,90.3214,90.4079,11735.0
2020-09-11 10:10:00,104.5,104.6,104.18,104.56,50666.0,90.356,90.4425,90.0793,90.4079,50666.0
2020-09-11 10:15:00,104.49,104.73,104.39,104.67,17193.0,90.3474,90.5549,90.2609,90.503,17193.0
2020-09-11 10:20:00,104.64,104.76,104.63,104.7,28232.0,90.4771,90.5808,90.4684,90.5289,28232.0
2020-09-11 10:25:00,104.68,104.79,104.56,104.63,14946.0,90.5117,90.6068,90.4079,90.4684,14946.0
2020-09-11 10:30:00,104.66,104.73,104.55,104.63,16771.0,90.4944,90.5549,90.3992,90.4684,16771.0
2020-09-11 10:35:00,104.63,104.86,104.62,104.83,14995.0,90.4684,90.6673,90.4598,90.6414,14995.0
2020-09-11 10:40:00,104.85,105.04,104.82,104.94,13945.0,90.6586,90.8229,90.6327,90.7365,13945.0
2020-09-11 10:45:00,104.93,104.97,104.55,104.64,51831.0,90.7278,90.7624,90.3992,90.4771,51831.0
2020-09-11 10:50:00,104.65,104.8,104.6,104.72,23856.0,90.4857,90.6154,90.4425,90.5462,23856.0
2020-09-11 10:55:00,104.72,104.77,104.5,104.51,97663.0,90.5462,90.5895,90.356,90.3647,97663.0
2020-09-11 11:00:00,104.49,104.94,104.48,104.89,23048.0,90.3474,90.7365,90.3387,90.6932,23048.0
2020-09-11 11:05:00,104.9,104.93,104.8,104.93,18090.0,90.7019,90.7278,90.6154,90.7278,18090.0
2020-09-11 11:10:00,104.92,104.97,104.86,104.89,10739.0,90.7192,90.7624,90.6673,90.6932,10739.0
2020-09-11 11:15:00,104.85,105.05,104.78,105.05,17166.0,90.6586,90.8316,90.5981,90.8316,17166.0
2020-09-11 11:20:00,105.05,105.09,104.78,104.79,22343.0,90.8316,90.8662,90.5981,90.6068,22343.0
2020-09-11 11:25:00,104.81,105.08,104.75,104.97,25760.0,90.6241,90.8575,90.5722,90.7624,25760.0
2020-09-11 11:30:00,104.92,104.95,104.71,104.75,20487.0,90.7192,90.7451,90.5376,90.5722,20487.0
2020-09-11 11:35:00,104.72,104.9,104.69,104.74,24009.0,90.5462,90.7019,90.5203,90.5635,24009.0
2020-09-11 11:40:00,104.74,104.83,104.7,104.77,23004.0,90.5635,90.6414,90.5289,90.5895,23004.0
2020-09-11 11:45:00,104.76,104.91,104.71,104.85,24163.0,90.5808,90.7105,90.5376,90.6586,24163.0
2020-09-11 11:50:00,104.84,104.84,104.62,104.67,38677.0,90.65,90.65,90.4598,90.503,38677.0
2020-09-11 11:55:00,104.68,104.86,104.57,104.76,35757.0,90.5117,90.6673,90.4165,90.5808,35757.0
2020-09-11 12:00:00,104.74,104.89,104.57,104.84,12517.0,90.5635,90.6932,90.4165,90.65,12517.0
2020-09-11 12:05:00,104.84,105.05,104.84,105.01,11033.0,90.65,90.8316,90.65,90.797,11033.0
2020-09-11 12:10:00,104.98,105.08,104.92,105.0,17536.0,90.771,90.8575,90.7192,90.7883,17536.0
2020-09-11 12:15:00,105.01,105.02,104.85,104.98,10342.0,90.797,90.8056,90.6586,90.771,10342.0
2020-09-11 12:20:00,105.0,105.06,104.96,105.02,13565.0,90.7883,90.8402,90.7538,90.8056,13565.0
2020-09-11 12:25:00,105.0,105.01,104.87,104.88,7442.0,90.7883,90.797,90.6759,90.6846,7442.0
2020-09-11 12:30:00,104.87,104.88,104.73,104.83,18417.0,90.6759,90.6846,90.5549,90.6414,18417.0
2020-09-11 12:35:00,104.84,104.96,104.83,104.9,10158.0,90.65,90.7538,90.6414,90.7019,10158.0
2020-09-11 12:40:00,104.91,104.91,104.72,104.84,11853.0,90.7105,90.7105,90.5462,90.65,11853.0
2020-09-11 12:45:00,104.81,104.91,104.78,104.9,13099.0,90.6241,90.7105,90.5981,90.7019,13099.0
2020-09-11 12:50:00,104.91,104.99,104.91,104.92,13351.0,90.7105,90.7797,90.7105,90.7192,13351.0
2020-09-11 12:55:00,104.95,104.98,104.67,104.69,14488.0,90.7451,90.771,90.503,90.5203,14488.0
2020-09-11 13:00:00,104.72,104.82,104.68,104.77,9979.0,90.5462,90.6327,90.5117,90.5895,9979.0
2020-09-11 13:05:00,104.8,104.82,104.39,104.46,18615.0,90.6154,90.6327,90.2609,90.3214,18615.0
2020-09-11 13:10:00,104.41,104.48,104.31,104.33,11495.0,90.2782,90.3387,90.1917,90.209,11495.0
2020-09-11 13:15:00,104.34,104.47,104.15,104.33,14839.0,90.2177,90.3301,90.0534,90.209,14839.0
2020-09-11 13:20:00,104.37,104.37,104.16,104.2,9687.0,90.2436,90.2436,90.062,90.0966,9687.0
2020-09-11 13:25:00,104.22,104.25,104.1,104.17,13961.0,90.1139,90.1399,90.0102,90.0707,13961.0
2020-09-11 13:30:00,104.19,104.2,103.97,104.1,14205.0,90.088,90.0966,89.8978,90.0102,14205.0
2020-09-11 13:35:00,104.12,104.34,104.12,104.3,17720.0,90.0274,90.2177,90.0274,90.1831,17720.0
2020-09-11 13:40:00,104.26,104.47,104.25,104.4,10423.0,90.1485,90.3301,90.1399,90.2696,10423.0
2020-09-11 13:45:00,104.38,104.44,104.31,104.42,10544.0,90.2523,90.3041,90.1917,90.2868,10544.0
2020-09-11 13:50:00,104.4,104.44,104.28,104.32,11289.0,90.2696,90.3041,90.1658,90.2004,11289.0
2020-09-11 13:55:00,104.3,104.31,104.13,104.19,13528.0,90.1831,90.1917,90.0361,90.088,13528.0
2020-09-11 14:00:00,104.2,104.25,104.04,104.24,11375.0,90.0966,90.1399,89.9583,90.1312,11375.0
2020-09-11 14:05:00,104.26,104.42,104.26,104.39,8808.0,90.1485,90.2868,90.1485,90.2609,8808.0
2020-09-11 14:10:00,104.41,104.56,104.36,104.53,18141.0,90.2782,90.4079,90.235,90.382,18141.0
2020-09-11 14:15:00,104.56,104.69,104.53,104.67,15843.0,90.4079,90.5203,90.382,90.503,15843.0
2020-09-11 14:20:00,104.64,104.66,104.53,104.65,10745.0,90.4771,90.4944,90.382,90.4857,10745.0
2020-09-11 14:25:00,104.64,104.67,104.48,104.48,12599.0,90.4771,90.503,90.3387,90.3387,12599.0
2020-09-11 14:30:00,104.48,104.68,104.48,104.65,25915.0,90.3387,90.5117,90.3387,90.4857,25915.0
2020-09-11 14:35:00,104.65,104.73,104.59,104.72,27153.0,90.4857,90.5549,90.4338,90.5462,27153.0
2020-09-11 14:40:00,104.69,104.81,104.61,104.67,19595.0,90.5203,90.6241,90.4511,90.503,19595.0
2020-09-11 14:45:00,104.66,104.7,104.58,104.59,7330.0,90.4944,90.5289,90.4252,90.4338,7330.0
2020-09-11 14:50:00,104.6,104.86,104.55,104.84,17015.0,90.4425,90.6673,90.3992,90.65,17015.0
2020-09-11 14:55:00,104.85,104.97,104.82,104.84,25514.0,90.6586,90.7624,90.6327,90.65,25514.0
2020-09-11 15:00:00,104.8,104.87,104.66,104.72,22108.0,90.6154,90.6759,90.4944,90.5462,22108.0
2020-09-11 15:05:00,104.72,104.77,104.47,104.48,95010.0,90.5462,90.5895,90.3301,90.3387,95010.0
2020-09-11 15:10:00,104.5,104.54,104.39,104.53,25370.0,90.356,90.3906,90.2609,90.382,25370.0
2020-09-11 15:15:00,104.55,104.73,104.54,104.71,16058.0,90.3992,90.5549,90.3906,90.5376,16058.0
2020-09-11 15:20:00,104.71,104.9,104.67,104.84,34983.0,90.5376,90.7019,90.503,90.65,34983.0
2020-09-11 15:25:00,104.83,104.91,104.73,104.8,31829.0,90.6414,90.7105,90.5549,90.6154,31829.0
2020-09-11 15:30:00,104.83,105.0,104.83,104.84,42408.0,90.6414,90.7883,90.6414,90.65,42408.0
2020-09-11 15:35:00,104.86,104.88,104.73,104.78,29563.0,90.6673,90.6846,90.5549,90.5981,29563.0
2020-09-11 15:40:00,104.77,104.88,104.74,104.85,25613.0,90.5895,90.6846,90.5635,90.6586,25613.0
2020-09-11 15:45:00,104.88,105.01,104.76,104.92,38447.0,90.6846,90.797,90.5808,90.7192,38447.0
2020-09-11 15:50:00,104.92,105.01,104.76,104.81,86864.0,90.7192,90.797,90.5808,90.6241,86864.0
2020-09-11 15:55:00,104.81,104.9,104.72,104.76,96777.0,90.6241,90.7019,90.5462,90.5808,96777.0
2020-09-14 09:30:00,105.67,105.89,105.52,105.67,89498.0,91.3677,91.5579,91.238,91.3677,89498.0
2020-09-14 09:35:00,105.7,106.04,105.51,105.96,24751.0,91.3936,91.6876,91.2293,91.6184,24751.0
2020-09-14 09:40:00,105.97,106.13,105.85,105.98,24082.0,91.6271,91.7654,91.5233,91.6357,24082.0
2020-09-14 09:45:00,105.99,106.13,105.83,106.02,18720.0,91.6443,91.7654,91.506,91.6703,18720.0
2020-09-14 09:50:00,106.05,106.09,105.86,105.86,18569.0,91.6962,91.7308,91.5319,91.5319,18569.0
2020-09-14 09:55:00,105.87,106.19,105.81,106.11,27402.0,91.5406,91.8173,91.4887,91.7481,27402.0
2020-09-14 10:00:00,106.11,106.25,106.07,106.24,26124.0,91.7481,91.8692,91.7135,91.8605,26124.0
2020-09-14 10:05:00,106.25,106.46,106.23,106.34,21202.0,91.8692,92.0507,91.8519,91.947,21202.0
2020-09-14 10:10:00,106.36,106.4,106.21,106.3,31699.0,91.9643,91.9989,91.8346,91.9124,31699.0
2020-09-14 10:15:00,106.3,106.6,106.3,106.6,25058.0,91.9124,92.1718,91.9124,92.1718,25058.0
2020-09-14 10:20:00,106.61,106.67,106.53,106.61,29926.0,92.1804,92.2323,92.1113,92.1804,29926.0
2020-09-14 10:25:00,106.63,106.63,106.39,106.4,24120.0,92.1977,92.1977,91.9902,91.9989,24120.0
2020-09-14 10:30:00,106.36,106.4,106.29,106.39,10907.0,91.9643,91.9989,91.9037,91.9902,10907.0
2020-09-14 10:35:00,106.37,106.5,106.35,106.41,31249.0,91.9729,92.0853,91.9556,92.0075,31249.0
2020-09-14 10:40:00,106.41,106.5,106.24,106.44,42040.0,92.0075,92.0853,91.8605,92.0334,42040.0
2020-09-14 10:45:00,106.43,106.6,106.43,106.53,31453.0,92.0248,92.1718,92.0248,92.1113,31453.0
2020-09-14 10:50:00,106.54,106.61,106.49,106.53,20857.0,92.1199,92.1804,92.0767,92.1113,20857.0
2020-09-14 10:55:00,106.53,106.56,106.35,106.39,45744.0,92.1113,92.1372,91.9556,91.9902,45744.0
2020-09-14 11:00:00,106.41,106.51,106.37,106.48,81180.0,92.0075,92.094,91.9729,92.068,81180.0
2020-09-14 11:05:00,106.48,106.57,106.35,106.54,51479.0,92.068,92.1458,91.9556,92.1199,51479.0
2020-09-14 11:10:00,106.53,106.58,106.5,106.55,30793.0,92.1113,92.1545,92.0853,92.1286,30793.0
2020-09-14 11:15:00,106.57,106.71,106.57,106.58,13383.0,92.1458,92.2669,92.1458,92.1545,13383.0
2020-09-14 11:20:00,106.57,106.8,106.56,106.79,16145.0,92.1458,92.3447,92.1372,92.3361,16145.0
2020-09-14 11:25:00,106.78,106.84,106.6,106.63,65151.0,92.3274,92.3793,92.1718,92.1977,65151.0
2020-09-14 11:30:00,106.68,106.91,106.68,106.82,16658.0,92.241,92.4398,92.241,92.362,16658.0
2020-09-14 11:35:00,106.82,106.97,106.79,106.95,52946.0,92.362,92.4917,92.3361,92.4744,52946.0
2020-09-14 11:40:00,106.94,107.0,106.89,106.99,53275.0,92.4658,92.5176,92.4225,92.509,53275.0
2020-09-14 11:45:00,107.0,107.0,106.82,106.83,43099.0,92.5176,92.5176,92.362,92.3707,43099.0
2020-09-14 11:50:00,106.84,106.87,106.76,106.86,20543.0,92.3793,92.4052,92.3101,92.3966,20543.0
2020-09-14 11:55:00,106.87,106.98,106.84,106.98,15056.0,92.4052,92.5004,92.3793,92.5004,15056.0
2020-09-14 12:00:00,106.99,107.1,106.96,107.03,16729.0,92.509,92.6041,92.4831,92.5436,16729.0
2020-09-14 12:05:00,107.01,107.2,107.01,107.13,25049.0,92.5263,92.6906,92.5263,92.63,25049.0
2020-09-14 12:10:00,107.13,107.17,107.01,107.09,49195.0,92.63,92.6646,92.5263,92.5955,49195.0
2020-09-14 12:15:00,107.08,107.17,107.07,107.12,37580.0,92.5868,92.6646,92.5782,92.6214,37580.0
2020-09-14 12:20:00,107.1,107.22,107.07,107.1,28218.0,92.6041,92.7079,92.5782,92.6041,28218.0
2020-09-14 12:25:00,107.1,107.33,107.1,107.33,41007.0,92.6041,92.803,92.6041,92.803,41007.0
2020-09-14 12:30:00,107.34,107.36,107.15,107.22,44798.0,92.8116,92.8289,92.6473,92.7079,44798.0
2020-09-14 12:35:00,107.21,107.23,107.14,107.16,13020.0,92.6992,92.7165,92.6387,92.656,13020.0
2020-09-14 12:40:00,107.15,107.15,107.01,107.01,9966.0,92.6473,92.6473,92.5263,92.5263,9966.0
2020-09-14 12:45:00,107.03,107.09,106.97,107.07,30057.0,92.5436,92.5955,92.4917,92.5782,30057.0
2020-09-14 12:50:00,107.07,107.08,106.96,107.0,11953.0,92.5782,92.5868,92.4831,92.5176,11953.0
2020-09-14 12:55:00,107.0,107.11,106.97,107.04,13110.0,92.5176,92.6128,92.4917,92.5522,13110.0
2020-09-14 13:00:00,107.06,107.1,107.01,107.06,14391.0,92.5695,92.6041,92.5263,92.5695,14391.0
2020-09-14 13:05:00,107.02,107.04,106.95,106.96,34620.0,92.5349,92.5522,92.4744,92.4831,34620.0
2020-09-14 13:10:00,106.94,107.0,106.91,106.96,28716.0,92.4658,92.5176,92.4398,92.4831,28716.0
2020-09-14 13:15:00,106.97,106.97,106.78,106.94,61252.0,92.4917,92.4917,92.3274,92.4658,61252.0
2020-09-14 13:20:00,106.94,107.02,106.88,106.98,22274.0,92.4658,92.5349,92.4139,92.5004,22274.0
2020-09-14 13:25:00,106.97,107.07,106.93,107.07,17989.0,92.4917,92.5782,92.4571,92.5782,17989.0
2020-09-14 13:30:00,107.07,107.16,107.04,107.13,33096.0,92.5782,92.656,92.5522,92.63,33096.0
2020-09-14 13:35:00,107.13,107.14,107.0,107.03,15923.0,92.63,92.6387,92.5176,92.5436,15923.0
2020-09-14 13:40:00,107.04,107.13,107.03,107.09,15212.0,92.5522,92.63,92.5436,92.5955,15212.0
2020-09-14 13:45:00,107.09,107.15,107.08,107.09,18846.0,92.5955,92.6473,92.5868,92.5955,18846.0
2020-09-14 13:50:00,107.09,107.28,107.08,107.28,14773.0,92.5955,92.7597,92.5868,92.7597,14773.0
2020-09-14 13:55:00,107.28,107.33,107.21,107.25,17848.0,92.7597,92.803,92.6992,92.7338,17848.0
2020-09-14 14:00:00,107.25,107.31,107.17,107.29,29030.0,92.7338,92.7857,92.6646,92.7684,29030.0
2020-09-14 14:05:00,107.29,107.45,107.28,107.4,27930.0,92.7684,92.9067,92.7597,92.8635,27930.0
2020-09-14 14:10:00,107.4,107.5,107.38,107.48,29848.0,92.8635,92.95,92.8462,92.9327,29848.0
2020-09-14 14:15:00,107.47,107.57,107.46,107.5,88615.0,92.924,93.0105,92.9154,92.95,88615.0
2020-09-14 14:20:00,107.51,107.52,107.42,107.49,20586.0,92.9586,92.9673,92.8808,92.9413,20586.0
2020-09-14 14:25:00,107.48,107.52,107.42,107.48,22462.0,92.9327,92.9673,92.8808,92.9327,22462.0
2020-09-14 14:30:00,107.5,107.54,107.39,107.46,33488.0,92.95,92.9846,92.8549,92.9154,33488.0
2020-09-14 14:35:00,107.45,107.56,107.43,107.51,27184.0,92.9067,93.0018,92.8894,92.9586,27184.0
2020-09-14 14:40:00,107.51,107.64,107.5,107.63,24353.0,92.9586,93.071,92.95,93.0624,24353.0
2020-09-14 14:45:00,107.61,107.63,107.48,107.54,19480.0,93.0451,93.0624,92.9327,92.9846,19480.0
2020-09-14 14:50:00,107.54,107.63,107.42,107.42,19221.0,92.9846,93.0624,92.8808,92.8808,19221.0
2020-09-14 14:55:00,107.4,107.4,107.19,107.34,29869.0,92.8635,92.8635,92.6819,92.8116,29869.0
2020-09-14 15:00:00,107.32,107.37,107.18,107.23,20647.0,92.7943,92.8376,92.6733,92.7165,20647.0
2020-09-14 15:05:00,107.26,107.32,107.17,107.32,20156.0,92.7425,92.7943,92.6646,92.7943,20156.0
2020-09-14 15:10:00,107.29,107.29,107.06,107.2,33477.0,92.7684,92.7684,92.5695,92.6906,33477.0
2020-09-14 15:15:00,107.18,107.18,107.04,107.07,26717.0,92.6733,92.6733,92.5522,92.5782,26717.0
2020-09-14 15:20:00,107.07,107.1,106.81,106.85,29928.0,92.5782,92.6041,92.3534,92.3879,29928.0
2020-09-14 15:25:00,106.86,107.03,106.85,106.97,30209.0,92.3966,92.5436,92.3879,92.4917,30209.0
2020-09-14 15:30:00,106.98,107.09,106.92,107.02,43018.0,92.5004,92.5955,92.4485,92.5349,43018.0
2020-09-14 15:35:00,107.02,107.13,106.95,107.09,35327.0,92.5349,92.63,92.4744,92.5955,35327.0
2020-09-14 15:40:00,107.09,107.32,107.08,107.26,41693.0,92.5955,92.7943,92.5868,92.7425,41693.0
2020-09-14 15:45:00,107.27,107.44,107.26,107.43,59743.0,92.7511,92.8981,92.7425,92.8894,59743.0
2020-09-14 15:50:00,107.42,107.42,107.07,107.07,98052.0,92.8808,92.8808,92.5782,92.5782,98052.0
2020-09-14 15:55:00,107.07,107.12,106.91,106.97,195076.0,92.5782,92.6214,92.4398,92.4917,195076.0
2020-09-15 09:30:00,107.78,108.19,107.4,107.84,116700.0,93.1921,93.5466,92.8635,93.244,116700.0
2020-09-15 09:35:00,107.88,107.96,107.55,107.69,27794.0,93.2785,93.3477,92.9932,93.1143,27794.0
2020-09-15 09:40:00,107.66,108.41,107.66,108.3,47652.0,93.0883,93.7368,93.0883,93.6417,47652.0
2020-09-15 09:45:00,108.33,108.42,107.81,107.88,44645.0,93.6676,93.7454,93.218,93.2785,44645.0
2020-09-15 09:50:00,107.88,108.03,107.55,107.69,38424.0,93.2785,93.4082,92.9932,93.1143,38424.0
2020-09-15 09:55:00,107.66,107.76,107.59,107.73,19182.0,93.0883,93.1748,93.0278,93.1488,19182.0
2020-09-15 10:00:00,107.75,107.82,107.68,107.78,13764.0,93.1661,93.2267,93.1056,93.1921,13764.0
2020-09-15 10:05:00,107.79,107.9,107.53,107.6,27813.0,93.2007,93.2958,92.9759,93.0364,27813.0
2020-09-15 10:10:00,107.59,107.64,107.31,107.4,51024.0,93.0278,93.071,92.7857,92.8635,51024.0
2020-09-15 10:15:00,107.41,107.6,107.4,107.44,17596.0,92.8722,93.0364,92.8635,92.8981,17596.0
2020-09-15 10:20:00,107.39,107.5,107.29,107.34,25957.0,92.8549,92.95,92.7684,92.8116,25957.0
2020-09-15 10:25:00,107.28,107.51,107.27,107.48,20040.0,92.7597,92.9586,92.7511,92.9327,20040.0
2020-09-15 10:30:00,107.49,107.9,107.46,107.84,25270.0,92.9413,93.2958,92.9154,93.244,25270.0
2020-09-15 10:35:00,107.85,108.02,107.77,107.95,21983.0,93.2526,93.3996,93.1834,93.3391,21983.0
2020-09-15 10:40:00,107.95,108.06,107.82,107.91,22115.0,93.3391,93.4342,93.2267,93.3045,22115.0
2020-09-15 10:45:00,107.87,108.19,107.83,108.13,39197.0,93.2699,93.5466,93.2353,93.4947,39197.0
2020-09-15 10:50:00,108.15,108.21,108.0,108.06,21509.0,93.512,93.5639,93.3823,93.4342,21509.0
2020-09-15 10:55:00,108.04,108.22,108.03,108.17,18932.0,93.4169,93.5725,93.4082,93.5293,18932.0
2020-09-15 11:00:00,108.18,108.34,108.07,108.1,22869.0,93.5379,93.6763,93.4428,93.4688,22869.0
2020-09-15 11:05:00,108.09,108.17,108.03,108.14,16064.0,93.4601,93.5293,93.4082,93.5033,16064.0
2020-09-15 11:10:00,108.14,108.29,108.12,108.23,35579.0,93.5033,93.633,93.4861,93.5812,35579.0
2020-09-15 11:15:00,108.23,108.31,107.96,108.03,69255.0,93.5812,93.6503,93.3477,93.4082,69255.0
2020-09-15 11:20:00,108.03,108.41,108.01,108.3,27910.0,93.4082,93.7368,93.3909,93.6417,27910.0
2020-09-15 11:25:00,108.31,108.47,108.25,108.47,23999.0,93.6503,93.7887,93.5985,93.7887,23999.0
2020-09-15 11:30:00,108.46,108.48,108.27,108.28,53219.0,93.78,93.7973,93.6158,93.6244,53219.0
2020-09-15 11:35:00,108.26,108.53,108.23,108.48,38519.0,93.6071,93.8406,93.5812,93.7973,38519.0
2020-09-15 11:40:00,108.48,108.56,108.4,108.52,23071.0,93.7973,93.8665,93.7282,93.8319,23071.0
2020-09-15 11:45:00,108.47,108.49,108.34,108.46,25492.0,93.7887,93.806,93.6763,93.78,25492.0
2020-09-15 11:50:00,108.48,108.48,108.22,108.29,17786.0,93.7973,93.7973,93.5725,93.633,17786.0
2020-09-15 11:55:00,108.29,108.36,108.21,108.33,18728.0,93.633,93.6936,93.5639,93.6676,18728.0
2020-09-15 12:00:00,108.32,108.48,108.28,108.41,75288.0,93.659,93.7973,93.6244,93.7368,75288.0
2020-09-15 12:05:00,108.4,108.46,108.35,108.36,36801.0,93.7282,93.78,93.6849,93.6936,36801.0
2020-09-15 12:10:00,108.36,108.43,108.33,108.43,32521.0,93.6936,93.7541,93.6676,93.7541,32521.0
2020-09-15 12:15:00,108.43,108.49,108.39,108.45,18013.0,93.7541,93.806,93.7195,93.7714,18013.0
2020-09-15 12:20:00,108.43,108.44,108.36,108.42,26281.0,93.7541,93.7627,93.6936,93.7454,26281.0
2020-09-15 12:25:00,108.4,108.51,108.36,108.45,25771.0,93.7282,93.8233,93.6936,93.7714,25771.0
2020-09-15 12:30:00,108.45,108.66,108.44,108.6,23447.0,93.7714,93.953,93.7627,93.9011,23447.0
2020-09-15 12:35:00,108.63,108.69,108.61,108.67,12538.0,93.927,93.9789,93.9097,93.9616,12538.0
2020-09-15 12:40:00,108.67,108.69,108.54,108.54,15305.0,93.9616,93.9789,93.8492,93.8492,15305.0
2020-09-15 12:45:00,108.53,108.56,108.44,108.44,11142.0,93.8406,93.8665,93.7627,93.7627,11142.0
2020-09-15 12:50:00,108.42,108.45,108.37,108.4,12513.0,93.7454,93.7714,93.7022,93.7282,12513.0
2020-09-15 12:55:00,108.4,108.42,108.24,108.25,10744.0,93.7282,93.7454,93.5898,93.5985,10744.0
2020-09-15 13:00:00,108.23,108.42,108.18,108.41,14662.0,93.5812,93.7454,93.5379,93.7368,14662.0
2020-09-15 13:05:00,108.4,108.43,108.31,108.42,32884.0,93.7282,93.7541,93.6503,93.7454,32884.0
2020-09-15 13:10:00,108.42,108.44,108.37,108.44,9039.0,93.7454,93.7627,93.7022,93.7627,9039.0
2020-09-15 13:15:00,108.45,108.52,108.41,108.51,18445.0,93.7714,93.8319,93.7368,93.8233,18445.0
2020-09-15 13:20:00,108.49,108.55,108.41,108.45,11083.0,93.806,93.8579,93.7368,93.7714,11083.0
2020-09-15 13:25:00,108.46,108.48,108.43,108.45,21772.0,93.78,93.7973,93.7541,93.7714,21772.0
2020-09-15 13:30:00,108.44,108.47,108.4,108.44,8751.0,93.7627,93.7887,93.7282,93.7627,8751.0
2020-09-15 13:35:00,108.44,108.47,108.43,108.45,16903.0,93.7627,93.7887,93.7541,93.7714,16903.0
2020-09-15 13:40:00,108.44,108.49,108.41,108.41,18326.0,93.7627,93.806,93.7368,93.7368,18326.0
2020-09-15 13:45:00,108.4,108.46,108.39,108.44,18270.0,93.7282,93.78,93.7195,93.7627,18270.0
2020-09-15 13:50:00,108.43,108.44,108.36,108.38,35080.0,93.7541,93.7627,93.6936,93.7109,35080.0
2020-09-15 13:55:00,108.36,108.37,108.21,108.3,14352.0,93.6936,93.7022,93.5639,93.6417,14352.0
2020-09-15 14:00:00,108.33,108.36,108.21,108.24,17245.0,93.6676,93.6936,93.5639,93.5898,17245.0
2020-09-15 14:05:00,108.24,108.27,108.15,108.21,18049.0,93.5898,93.6158,93.512,93.5639,18049.0
2020-09-15 14:10:00,108.21,108.24,108.17,108.19,17293.0,93.5639,93.5898,93.5293,93.5466,17293.0
2020-09-15 14:15:00,108.17,108.2,108.14,108.19,12076.0,93.5293,93.5552,93.5033,93.5466,12076.0
2020-09-15 14:20:00,108.19,108.19,107.93,107.94,43060.0,93.5466,93.5466,93.3218,93.3304,43060.0
2020-09-15 14:25:00,107.95,108.01,107.87,107.91,17331.0,93.3391,93.3909,93.2699,93.3045,17331.0
2020-09-15 14:30:00,107.92,107.97,107.86,107.91,12548.0,93.3131,93.3564,93.2612,93.3045,12548.0
2020-09-15 14:35:00,107.91,108.03,107.86,107.86,17364.0,93.3045,93.4082,93.2612,93.2612,17364.0
2020-09-15 14:40:00,107.88,108.02,107.84,108.01,18763.0,93.2785,93.3996,93.244,93.3909,18763.0
2020-09-15 14:45:00,108.0,108.08,107.97,108.0,18132.0,93.3823,93.4515,93.3564,93.3823,18132.0
2020-09-15 14:50:00,108.0,108.02,107.93,108.02,20163.0,93.3823,93.3996,93.3218,93.3996,20163.0
2020-09-15 14:55:00,108.02,108.07,107.97,108.07,19643.0,93.3996,93.4428,93.3564,93.4428,19643.0
2020-09-15 15:00:00,108.08,108.08,107.96,107.97,27569.0,93.4515,93.4515,93.3477,93.3564,27569.0
2020-09-15 15:05:00,107.94,107.96,107.62,107.65,38956.0,93.3304,93.3477,93.0537,93.0797,38956.0
2020-09-15 15:10:00,107.62,107.75,107.47,107.47,43741.0,93.0537,93.1661,92.924,92.924,43741.0
2020-09-15 15:15:00,107.48,107.61,107.47,107.54,30814.0,92.9327,93.0451,92.924,92.9846,30814.0
2020-09-15 15:20:00,107.55,107.59,107.46,107.51,22230.0,92.9932,93.0278,92.9154,92.9586,22230.0
2020-09-15 15:25:00,107.51,107.58,107.46,107.48,32505.0,92.9586,93.0191,92.9154,92.9327,32505.0
2020-09-15 15:30:00,107.48,107.49,107.29,107.29,35734.0,92.9327,92.9413,92.7684,92.7684,35734.0
2020-09-15 15:35:00,107.29,107.35,107.25,107.33,46379.0,92.7684,92.8203,92.7338,92.803,46379.0
2020-09-15 15:40:00,107.32,107.43,107.23,107.42,58726.0,92.7943,92.8894,92.7165,92.8808,58726.0
2020-09-15 15:45:00,107.41,107.63,107.39,107.61,41986.0,92.8722,93.0624,92.8549,93.0451,41986.0
2020-09-15 15:50:00,107.61,107.79,107.53,107.68,46596.0,93.0451,93.2007,92.9759,93.1056,46596.0
2020-09-15 15:55:00,107.67,107.68,107.53,107.55,117449.0,93.097,93.1056,92.9759,92.9932,117449.0
2020-09-16 09:30:00,107.95,108.29,107.55,108.21,113836.0,93.3391,93.633,92.9932,93.5639,113836.0
2020-09-16 09:35:00,108.23,108.28,108.06,108.11,25665.0,93.5812,93.6244,93.4342,93.4774,25665.0
2020-09-16 09:40:00,108.12,108.27,107.78,107.83,93543.0,93.4861,93.6158,93.1921,93.2353,93543.0
2020-09-16 09:45:00,107.84,108.14,107.62,108.02,185325.0,93.244,93.5033,93.0537,93.3996,185325.0
2020-09-16 09:50:00,108.04,108.21,107.8,107.91,56979.0,93.4169,93.5639,93.2094,93.3045,56979.0
2020-09-16 09:55:00,107.92,108.0,107.79,107.84,27915.0,93.3131,93.3823,93.2007,93.244,27915.0
2020-09-16 10:00:00,107.88,107.99,107.51,107.8,63879.0,93.2785,93.3736,92.9586,93.2094,63879.0
2020-09-16 10:05:00,107.76,108.06,107.75,108.03,58369.0,93.1748,93.4342,93.1661,93.4082,58369.0
2020-09-16 10:10:00,108.03,108.03,107.63,107.68,47711.0,93.4082,93.4082,93.0624,93.1056,47711.0
2020-09-16 10:15:00,107.69,108.03,107.69,107.92,40460.0,93.1143,93.4082,93.1143,93.3131,40460.0
2020-09-16 10:20:00,107.89,107.89,107.72,107.87,51708.0,93.2872,93.2872,93.1402,93.2699,51708.0
2020-09-16 10:25:00,107.86,107.95,107.61,107.64,52464.0,93.2612,93.3391,93.0451,93.071,52464.0
2020-09-16 10:30:00,107.62,107.65,107.39,107.39,46942.0,93.0537,93.0797,92.8549,92.8549,46942.0
2020-09-16 10:35:00,107.41,107.62,107.37,107.58,46842.0,92.8722,93.0537,92.8376,93.0191,46842.0
2020-09-16 10:40:00,107.58,107.86,107.44,107.64,38738.0,93.0191,93.2612,92.8981,93.071,38738.0
2020-09-16 10:45:00,107.68,107.71,107.49,107.56,76241.0,93.1056,93.1315,92.9413,93.0018,76241.0
2020-09-16 10:50:00,107.54,107.68,107.44,107.68,59745.0,92.9846,93.1056,92.8981,93.1056,59745.0
2020-09-16 10:55:00,107.68,107.76,107.64,107.68,60142.0,93.1056,93.1748,93.071,93.1056,60142.0
2020-09-16 11:00:00,107.63,107.84,107.59,107.83,19226.0,93.0624,93.244,93.0278,93.2353,19226.0
2020-09-16 11:05:00,107.84,108.1,107.8,108.06,19249.0,93.244,93.4688,93.2094,93.4342,19249.0
2020-09-16 11:10:00,108.05,108.3,108.05,108.24,45274.0,93.4255,93.6417,93.4255,93.5898,45274.0
2020-09-16 11:15:00,108.25,108.29,108.11,108.25,19015.0,93.5985,93.633,93.4774,93.5985,19015.0
2020-09-16 11:20:00,108.24,108.43,108.21,108.4,24835.0,93.5898,93.7541,93.5639,93.7282,24835.0
2020-09-16 11:25:00,108.39,108.43,108.26,108.34,17367.0,93.7195,93.7541,93.6071,93.6763,17367.0
2020-09-16 11:30:00,108.36,108.44,108.23,108.4,11908.0,93.6936,93.7627,93.5812,93.7282,11908.0
2020-09-16 11:35:00,108.41,108.46,108.31,108.42,14766.0,93.7368,93.78,93.6503,93.7454,14766.0
2020-09-16 11:40:00,108.42,108.56,108.42,108.46,20860.0,93.7454,93.8665,93.7454,93.78,20860.0
2020-09-16 11:45:00,108.47,108.47,108.37,108.39,27790.0,93.7887,93.7887,93.7022,93.7195,27790.0
2020-09-16 11:50:00,108.37,108.47,108.34,108.43,15258.0,93.7022,93.7887,93.6763,93.7541,15258.0
2020-09-16 11:55:00,108.44,108.46,108.32,108.34,15777.0,93.7627,93.78,93.659,93.6763,15777.0
2020-09-16 12:00:00,108.33,108.37,108.18,108.18,19051.0,93.6676,93.7022,93.5379,93.5379,19051.0
2020-09-16 12:05:00,108.17,108.18,108.03,108.04,22016.0,93.5293,93.5379,93.4082,93.4169,22016.0
2020-09-16 12:10:00,108.04,108.24,108.03,108.2,16200.0,93.4169,93.5898,93.4082,93.5552,16200.0
2020-09-16 12:15:00,108.2,108.27,108.13,108.2,14545.0,93.5552,93.6158,93.4947,93.5552,14545.0
2020-09-16 12:20:00,108.19,108.23,108.03,108.07,10496.0,93.5466,93.5812,93.4082,93.4428,10496.0
2020-09-16 12:25:00,108.06,108.15,108.03,108.07,27023.0,93.4342,93.512,93.4082,93.4428,27023.0
2020-09-16 12:30:00,108.06,108.08,107.98,107.98,18328.0,93.4342,93.4515,93.365,93.365,18328.0
2020-09-16 12:35:00,107.98,108.08,107.98,108.04,19947.0,93.365,93.4515,93.365,93.4169,19947.0
2020-09-16 12:40:00,108.03,108.03,107.97,107.97,10444.0,93.4082,93.4082,93.3564,93.3564,10444.0
2020-09-16 12:45:00,107.98,107.99,107.82,107.82,10976.0,93.365,93.3736,93.2267,93.2267,10976.0
2020-09-16 12:50:00,107.84,107.9,107.81,107.9,9265.0,93.244,93.2958,93.218,93.2958,9265.0
2020-09-16 12:55:00,107.9,107.94,107.84,107.84,5554.0,93.2958,93.3304,93.244,93.244,5554.0
2020-09-16 13:00:00,107.84,107.93,107.83,107.91,10054.0,93.244,93.3218,93.2353,93.3045,10054.0
2020-09-16 13:05:00,107.92,107.94,107.82,107.88,13233.0,93.3131,93.3304,93.2267,93.2785,13233.0
2020-09-16 13:10:00,107.89,107.89,107.72,107.8,25095.0,93.2872,93.2872,93.1402,93.2094,25095.0
2020-09-16 13:15:00,107.8,107.85,107.74,107.84,11444.0,93.2094,93.2526,93.1575,93.244,11444.0
2020-09-16 13:20:00,107.84,107.91,107.81,107.86,10090.0,93.244,93.3045,93.218,93.2612,10090.0
2020-09-16 13:25:00,107.87,107.9,107.84,107.88,10345.0,93.2699,93.2958,93.244,93.2785,10345.0
2020-09-16 13:30:00,107.87,107.91,107.81,107.89,9933.0,93.2699,93.3045,93.218,93.2872,9933.0
2020-09-16 13:35:00,107.84,107.93,107.84,107.92,8526.0,93.244,93.3218,93.244,93.3131,8526.0
2020-09-16 13:40:00,107.92,107.98,107.89,107.98,8003.0,93.3131,93.365,93.2872,93.365,8003.0
2020-09-16 13:45:00,107.98,108.08,107.95,108.05,14167.0,93.365,93.4515,93.3391,93.4255,14167.0
2020-09-16 13:50:00,108.04,108.16,108.04,108.09,8181.0,93.4169,93.5206,93.4169,93.4601,8181.0
2020-09-16 13:55:00,108.09,108.14,108.06,108.07,10314.0,93.4601,93.5033,93.4342,93.4428,10314.0
2020-09-16 14:00:00,108.06,108.3,107.96,108.1,27860.0,93.4342,93.6417,93.3477,93.4688,27860.0
2020-09-16 14:05:00,108.14,108.18,107.92,108.02,16187.0,93.5033,93.5379,93.3131,93.3996,16187.0
2020-09-16 14:10:00,108.03,108.12,107.99,108.09,21914.0,93.4082,93.4861,93.3736,93.4601,21914.0
2020-09-16 14:15:00,108.09,108.29,108.09,108.18,21532.0,93.4601,93.633,93.4601,93.5379,21532.0
2020-09-16 14:20:00,108.17,108.25,108.16,108.24,15178.0,93.5293,93.5985,93.5206,93.5898,15178.0
2020-09-16 14:25:00,108.24,108.32,108.18,108.21,15918.0,93.5898,93.659,93.5379,93.5639,15918.0
2020-09-16 14:30:00,108.23,108.35,108.2,108.29,27499.0,93.5812,93.6849,93.5552,93.633,27499.0
2020-09-16 14:35:00,108.28,108.43,108.26,108.42,25785.0,93.6244,93.7541,93.6071,93.7454,25785.0
2020-09-16 14:40:00,108.42,108.49,108.39,108.43,12891.0,93.7454,93.806,93.7195,93.7541,12891.0
2020-09-16 14:45:00,108.4,108.4,108.23,108.32,13762.0,93.7282,93.7282,93.5812,93.659,13762.0
2020-09-16 14:50:00,108.33,108.33,108.05,108.07,16905.0,93.6676,93.6676,93.4255,93.4428,16905.0
2020-09-16 14:55:00,108.08,108.12,107.97,108.04,13476.0,93.4515,93.4861,93.3564,93.4169,13476.0
2020-09-16 15:00:00,108.06,108.15,108.04,108.11,15590.0,93.4342,93.512,93.4169,93.4774,15590.0
2020-09-16 15:05:00,108.08,108.1,107.77,107.77,16681.0,93.4515,93.4688,93.1834,93.1834,16681.0
2020-09-16 15:10:00,107.78,107.8,107.38,107.58,37595.0,93.1921,93.2094,92.8462,93.0191,37595.0
2020-09-16 15:15:00,107.58,107.62,107.4,107.61,22049.0,93.0191,93.0537,92.8635,93.0451,22049.0
2020-09-16 15:20:00,107.61,107.63,107.39,107.42,14123.0,93.0451,93.0624,92.8549,92.8808,14123.0
2020-09-16 15:25:00,107.43,107.62,107.42,107.57,16757.0,92.8894,93.0537,92.8808,93.0105,16757.0
2020-09-16 15:30:00,107.55,107.63,107.31,107.62,42974.0,92.9932,93.0624,92.7857,93.0537,42974.0
2020-09-16 15:35:00,107.65,107.85,107.56,107.61,32660.0,93.0797,93.2526,93.0018,93.0451,32660.0
2020-09-16 15:40:00,107.61,107.69,107.42,107.66,46109.0,93.0451,93.1143,92.8808,93.0883,46109.0
2020-09-16 15:45:00,107.68,107.92,107.65,107.87,44965.0,93.1056,93.3131,93.0797,93.2699,44965.0
2020-09-16 15:50:00,107.87,107.97,107.58,107.67,68925.0,93.2699,93.3564,93.0191,93.097,68925.0
2020-09-16 15:55:00,107.67,107.7,107.42,107.5,150420.0,93.097,93.1229,92.8808,92.95,150420.0
2020-09-17 09:30:00,107.24,107.24,105.92,106.4,157971.0,92.7252,92.7252,91.5838,91.9989,157971.0
2020-09-17 09:35:00,106.4,106.69,106.13,106.62,27639.0,91.9989,92.2496,91.7654,92.1891,27639.0
2020-09-17 09:40:00,106.59,106.64,106.41,106.57,115621.0,92.1631,92.2064,92.0075,92.1458,115621.0
2020-09-17 09:45:00,106.54,106.98,106.53,106.83,34348.0,92.1199,92.5004,92.1113,92.3707,34348.0
2020-09-17 09:50:00,106.82,107.18,106.81,107.1,37912.0,92.362,92.6733,92.3534,92.6041,37912.0
2020-09-17 09:55:00,107.12,107.29,106.93,106.94,16786.0,92.6214,92.7684,92.4571,92.4658,16786.0
2020-09-17 10:00:00,106.96,107.17,106.8,106.94,22185.0,92.4831,92.6646,92.3447,92.4658,22185.0
2020-09-17 10:05:00,106.95,107.42,106.94,107.42,26070.0,92.4744,92.8808,92.4658,92.8808,26070.0
2020-09-17 10:10:00,107.37,107.73,107.37,107.66,31546.0,92.8376,93.1488,92.8376,93.0883,31546.0
2020-09-17 10:15:00,107.66,107.66,107.5,107.57,40432.0,93.0883,93.0883,92.95,93.0105,40432.0
2020-09-17 10:20:00,107.59,107.68,107.41,107.46,19614.0,93.0278,93.1056,92.8722,92.9154,19614.0
2020-09-17 10:25:00,107.48,107.55,107.34,107.53,15353.0,92.9327,92.9932,92.8116,92.9759,15353.0
2020-09-17 10:30:00,107.57,107.7,107.3,107.6,18696.0,93.0105,93.1229,92.777,93.0364,18696.0
2020-09-17 10:35:00,107.7,107.76,107.47,107.53,13941.0,93.1229,93.1748,92.924,92.9759,13941.0
2020-09-17 10:40:00,107.53,107.64,107.46,107.5,30698.0,92.9759,93.071,92.9154,92.95,30698.0
2020-09-17 10:45:00,107.5,107.74,107.47,107.72,39888.0,92.95,93.1575,92.924,93.1402,39888.0
2020-09-17 10:50:00,107.7,107.88,107.7,107.71,11466.0,93.1229,93.2785,93.1229,93.1315,11466.0
2020-09-17 10:55:00,107.7,107.75,107.56,107.56,26284.0,93.1229,93.1661,93.0018,93.0018,26284.0
2020-09-17 11:00:00,107.59,107.8,107.57,107.67,34383.0,93.0278,93.2094,93.0105,93.097,34383.0
2020-09-17 11:05:00,107.66,107.66,107.47,107.5,27527.0,93.0883,93.0883,92.924,92.95,27527.0
2020-09-17 11:10:00,107.5,107.55,107.27,107.37,35809.0,92.95,92.9932,92.7511,92.8376,35809.0
2020-09-17 11:15:00,107.4,107.44,107.19,107.34,49000.0,92.8635,92.8981,92.6819,92.8116,49000.0
2020-09-17 11:20:00,107.35,107.46,107.34,107.46,17011.0,92.8203,92.9154,92.8116,92.9154,17011.0
2020-09-17 11:25:00,107.46,107.46,107.26,107.29,15068.0,92.9154,92.9154,92.7425,92.7684,15068.0
2020-09-17 11:30:00,107.29,107.32,107.19,107.29,13323.0,92.7684,92.7943,92.6819,92.7684,13323.0
2020-09-17 11:35:00,107.3,107.38,107.19,107.19,18793.0,92.777,92.8462,92.6819,92.6819,18793.0
2020-09-17 11:40:00,107.2,107.28,107.13,107.22,22570.0,92.6906,92.7597,92.63,92.7079,22570.0
2020-09-17 11:45:00,107.23,107.23,107.08,107.12,21822.0,92.7165,92.7165,92.5868,92.6214,21822.0
2020-09-17 11:50:00,107.12,107.16,107.03,107.07,15978.0,92.6214,92.656,92.5436,92.5782,15978.0
2020-09-17 11:55:00,107.11,107.13,106.93,107.11,15383.0,92.6128,92.63,92.4571,92.6128,15383.0
2020-09-17 12:00:00,107.08,107.11,106.93,106.99,20353.0,92.5868,92.6128,92.4571,92.509,20353.0
2020-09-17 12:05:00,107.0,107.12,106.79,106.83,16794.0,92.5176,92.6214,92.3361,92.3707,16794.0
2020-09-17 12:10:00,106.85,106.85,106.64,106.67,23863.0,92.3879,92.3879,92.2064,92.2323,23863.0
2020-09-17 12:15:00,106.65,106.65,106.37,106.49,28366.0,92.215,92.215,91.9729,92.0767,28366.0
2020-09-17 12:20:00,106.48,106.59,106.45,106.51,33184.0,92.068,92.1631,92.0421,92.094,33184.0
2020-09-17 12:25:00,106.51,106.69,106.33,106.66,43409.0,92.094,92.2496,91.9383,92.2237,43409.0
2020-09-17 12:30:00,106.65,106.74,106.54,106.67,32071.0,92.215,92.2928,92.1199,92.2323,32071.0
2020-09-17 12:35:00,106.7,106.8,106.63,106.74,11078.0,92.2582,92.3447,92.1977,92.2928,11078.0
2020-09-17 12:40:00,106.68,106.79,106.6,106.72,15449.0,92.241,92.3361,92.1718,92.2755,15449.0
2020-09-17 12:45:00,106.72,106.89,106.64,106.8,17531.0,92.2755,92.4225,92.2064,92.3447,17531.0
2020-09-17 12:50:00,106.76,107.0,106.7,106.92,16129.0,92.3101,92.5176,92.2582,92.4485,16129.0
2020-09-17 12:55:00,106.97,107.07,106.96,106.99,9915.0,92.4917,92.5782,92.4831,92.509,9915.0
2020-09-17 13:00:00,107.03,107.04,106.88,106.95,9723.0,92.5436,92.5522,92.4139,92.4744,9723.0
2020-09-17 13:05:00,106.93,107.04,106.93,106.97,7049.0,92.4571,92.5522,92.4571,92.4917,7049.0
2020-09-17 13:10:00,106.98,107.0,106.9,106.9,7998.0,92.5004,92.5176,92.4312,92.4312,7998.0
2020-09-17 13:15:00,106.92,106.96,106.79,106.84,12362.0,92.4485,92.4831,92.3361,92.3793,12362.0
2020-09-17 13:20:00,106.82,106.92,106.8,106.84,6447.0,92.362,92.4485,92.3447,92.3793,6447.0
2020-09-17 13:25:00,106.85,106.92,106.81,106.92,10804.0,92.3879,92.4485,92.3534,92.4485,10804.0
2020-09-17 13:30:00,106.89,106.98,106.84,106.88,11193.0,92.4225,92.5004,92.3793,92.4139,11193.0
2020-09-17 13:35:00,106.89,106.91,106.83,106.89,8243.0,92.4225,92.4398,92.3707,92.4225,8243.0
2020-09-17 13:40:00,106.88,106.99,106.83,106.93,13263.0,92.4139,92.509,92.3707,92.4571,13263.0
2020-09-17 13:45:00,106.93,107.02,106.84,107.02,10146.0,92.4571,92.5349,92.3793,92.5349,10146.0
2020-09-17 13:50:00,107.02,107.08,106.91,107.01,11818.0,92.5349,92.5868,92.4398,92.5263,11818.0
2020-09-17 13:55:00,107.05,107.05,106.85,106.91,5608.0,92.5609,92.5609,92.3879,92.4398,5608.0
2020-09-17 14:00:00,106.94,107.02,106.88,107.02,13940.0,92.4658,92.5349,92.4139,92.5349,13940.0
2020-09-17 14:05:00,107.03,107.08,106.99,107.02,8435.0,92.5436,92.5868,92.509,92.5349,8435.0
2020-09-17 14:10:00,107.01,107.18,107.01,107.18,11717.0,92.5263,92.6733,92.5263,92.6733,11717.0
2020-09-17 14:15:00,107.14,107.26,107.12,107.14,18135.0,92.6387,92.7425,92.6214,92.6387,18135.0
2020-09-17 14:20:00,107.18,107.22,107.09,107.09,10839.0,92.6733,92.7079,92.5955,92.5955,10839.0
2020-09-17 14:25:00,107.06,107.14,107.0,107.01,18006.0,92.5695,92.6387,92.5176,92.5263,18006.0
2020-09-17 14:30:00,106.99,107.01,106.92,106.95,17542.0,92.509,92.5263,92.4485,92.4744,17542.0
2020-09-17 14:35:00,106.91,106.99,106.85,106.87,17352.0,92.4398,92.509,92.3879,92.4052,17352.0
2020-09-17 14:40:00,106.89,107.02,106.86,106.99,14046.0,92.4225,92.5349,92.3966,92.509,14046.0
2020-09-17 14:45:00,107.0,107.16,106.97,107.01,24676.0,92.5176,92.656,92.4917,92.5263,24676.0
2020-09-17 14:50:00,107.03,107.18,107.03,107.13,12220.0,92.5436,92.6733,92.5436,92.63,12220.0
2020-09-17 14:55:00,107.11,107.22,107.04,107.07,19819.0,92.6128,92.7079,92.5522,92.5782,19819.0
2020-09-17 15:00:00,107.07,107.13,106.92,106.95,86984.0,92.5782,92.63,92.4485,92.4744,86984.0
2020-09-17 15:05:00,106.92,107.04,106.87,107.04,14869.0,92.4485,92.5522,92.4052,92.5522,14869.0
2020-09-17 15:10:00,107.05,107.27,107.04,107.23,13504.0,92.5609,92.7511,92.5522,92.7165,13504.0
2020-09-17 15:15:00,107.22,107.25,107.1,107.1,19827.0,92.7079,92.7338,92.6041,92.6041,19827.0
2020-09-17 15:20:00,107.12,107.22,107.0,107.0,14189.0,92.6214,92.7079,92.5176,92.5176,14189.0
2020-09-17 15:25:00,106.98,107.02,106.89,107.01,18042.0,92.5004,92.5349,92.4225,92.5263,18042.0
2020-09-17 15:30:00,107.0,107.38,106.95,107.32,28006.0,92.5176,92.8462,92.4744,92.7943,28006.0
2020-09-17 15:35:00,107.31,107.47,107.31,107.46,36978.0,92.7857,92.924,92.7857,92.9154,36978.0
2020-09-17 15:40:00,107.49,107.6,107.39,107.42,32338.0,92.9413,93.0364,92.8549,92.8808,32338.0
2020-09-17 15:45:00,107.43,107.65,107.33,107.58,46024.0,92.8894,93.0797,92.803,93.0191,46024.0
2020-09-17 15:50:00,107.57,107.75,107.54,107.74,67887.0,93.0105,93.1661,92.9846,93.1575,67887.0
2020-09-17 15:55:00,107.75,107.89,107.66,107.87,162762.0,93.1661,93.2872,93.0883,93.2699,162762.0
2020-09-18 09:30:00,107.82,108.91,107.82,108.48,958467.0,93.2267,94.1691,93.2267,93.7973,958467.0
2020-09-18 09:35:00,108.44,108.77,108.38,108.54,47282.0,93.7627,94.0481,93.7109,93.8492,47282.0
2020-09-18 09:40:00,108.58,108.73,108.47,108.58,37474.0,93.8838,94.0135,93.7887,93.8838,37474.0
2020-09-18 09:45:00,108.58,108.59,108.1,108.2,43575.0,93.8838,93.8924,93.4688,93.5552,43575.0
2020-09-18 09:50:00,108.2,108.66,108.13,108.62,55128.0,93.5552,93.953,93.4947,93.9184,55128.0
2020-09-18 09:55:00,108.61,108.76,108.48,108.73,40103.0,93.9097,94.0394,93.7973,94.0135,40103.0
2020-09-18 10:00:00,108.73,108.94,108.58,108.66,61744.0,94.0135,94.1951,93.8838,93.953,61744.0
2020-09-18 10:05:00,108.7,109.13,108.68,108.74,95165.0,93.9876,94.3594,93.9703,94.0221,95165.0
2020-09-18 10:10:00,108.73,108.95,108.73,108.86,40833.0,94.0135,94.2037,94.0135,94.1259,40833.0
2020-09-18 10:15:00,108.85,109.05,108.82,108.91,28734.0,94.1172,94.2902,94.0913,94.1691,28734.0
2020-09-18 10:20:00,108.93,109.12,108.8,109.09,39149.0,94.1864,94.3507,94.074,94.3248,39149.0
2020-09-18 10:25:00,109.1,109.24,108.99,109.15,41203.0,94.3334,94.4545,94.2383,94.3766,41203.0
2020-09-18 10:30:00,109.16,109.16,109.01,109.06,20881.0,94.3853,94.3853,94.2556,94.2988,20881.0
2020-09-18 10:35:00,109.05,109.1,108.82,108.87,23629.0,94.2902,94.3334,94.0913,94.1345,23629.0
2020-09-18 10:40:00,108.87,108.98,108.84,108.97,24422.0,94.1345,94.2297,94.1086,94.221,24422.0
2020-09-18 10:45:00,108.95,108.95,108.68,108.72,47945.0,94.2037,94.2037,93.9703,94.0048,47945.0
2020-09-18 10:50:00,108.73,108.75,108.4,108.42,28884.0,94.0135,94.0308,93.7282,93.7454,28884.0
2020-09-18 10:55:00,108.44,108.53,108.35,108.39,34610.0,93.7627,93.8406,93.6849,93.7195,34610.0
2020-09-18 11:00:00,108.36,108.45,108.18,108.21,25790.0,93.6936,93.7714,93.5379,93.5639,25790.0
2020-09-18 11:05:00,108.23,108.31,108.12,108.3,24038.0,93.5812,93.6503,93.4861,93.6417,24038.0
2020-09-18 11:10:00,108.32,108.4,108.24,108.37,23927.0,93.659,93.7282,93.5898,93.7022,23927.0
2020-09-18 11:15:00,108.4,108.45,108.12,108.21,17900.0,93.7282,93.7714,93.4861,93.5639,17900.0
2020-09-18 11:20:00,108.24,108.33,108.17,108.29,24207.0,93.5898,93.6676,93.5293,93.633,24207.0
2020-09-18 11:25:00,108.3,108.41,108.25,108.32,26080.0,93.6417,93.7368,93.5985,93.659,26080.0
2020-09-18 11:30:00,108.32,108.33,108.18,108.18,30000.0,93.659,93.6676,93.5379,93.5379,30000.0
2020-09-18 11:35:00,108.17,108.29,108.12,108.29,21829.0,93.5293,93.633,93.4861,93.633,21829.0
2020-09-18 11:40:00,108.27,108.44,108.22,108.34,21919.0,93.6158,93.7627,93.5725,93.6763,21919.0
2020-09-18 11:45:00,108.34,108.88,108.34,108.84,35865.0,93.6763,94.1432,93.6763,94.1086,35865.0
2020-09-18 11:50:00,108.85,108.96,108.84,108.96,22321.0,94.1172,94.2124,94.1086,94.2124,22321.0
2020-09-18 11:55:00,108.93,108.95,108.81,108.81,16614.0,94.1864,94.2037,94.0827,94.0827,16614.0
2020-09-18 12:00:00,108.83,108.95,108.79,108.88,35554.0,94.1,94.2037,94.0654,94.1432,35554.0
2020-09-18 12:05:00,108.87,109.08,108.84,109.03,43835.0,94.1345,94.3161,94.1086,94.2729,43835.0
2020-09-18 12:10:00,109.03,109.1,108.96,108.99,30181.0,94.2729,94.3334,94.2124,94.2383,30181.0
2020-09-18 12:15:00,109.01,109.01,108.86,108.92,23228.0,94.2556,94.2556,94.1259,94.1778,23228.0
2020-09-18 12:20:00,108.91,108.94,108.81,108.92,29301.0,94.1691,94.1951,94.0827,94.1778,29301.0
2020-09-18 12:25:00,108.92,109.03,108.89,108.96,30032.0,94.1778,94.2729,94.1518,94.2124,30032.0
2020-09-18 12:30:00,108.95,108.96,108.71,108.74,37671.0,94.2037,94.2124,93.9962,94.0221,37671.0
2020-09-18 12:35:00,108.75,108.8,108.67,108.76,35737.0,94.0308,94.074,93.9616,94.0394,35737.0
2020-09-18 12:40:00,108.74,108.78,108.56,108.57,37503.0,94.0221,94.0567,93.8665,93.8751,37503.0
2020-09-18 12:45:00,108.59,108.63,108.42,108.52,52305.0,93.8924,93.927,93.7454,93.8319,52305.0
2020-09-18 12:50:00,108.52,108.61,108.36,108.41,25098.0,93.8319,93.9097,93.6936,93.7368,25098.0
2020-09-18 12:55:00,108.41,108.42,108.28,108.32,20257.0,93.7368,93.7454,93.6244,93.659,20257.0
2020-09-18 13:00:00,108.31,108.31,108.11,108.18,39495.0,93.6503,93.6503,93.4774,93.5379,39495.0
2020-09-18 13:05:00,108.14,108.18,107.87,107.91,39119.0,93.5033,93.5379,93.2699,93.3045,39119.0
2020-09-18 13:10:00,107.9,108.1,107.89,108.02,30544.0,93.2958,93.4688,93.2872,93.3996,30544.0
2020-09-18 13:15:00,108.0,108.04,107.82,107.87,33792.0,93.3823,93.4169,93.2267,93.2699,33792.0
2020-09-18 13:20:00,107.92,107.92,107.82,107.84,24862.0,93.3131,93.3131,93.2267,93.244,24862.0
2020-09-18 13:25:00,107.84,107.86,107.56,107.56,44618.0,93.244,93.2612,93.0018,93.0018,44618.0
2020-09-18 13:30:00,107.58,107.58,107.08,107.46,23128.0,93.0191,93.0191,92.5868,92.9154,23128.0
2020-09-18 13:35:00,107.41,107.52,107.26,107.37,19057.0,92.8722,92.9673,92.7425,92.8376,19057.0
2020-09-18 13:40:00,107.38,107.46,107.34,107.38,21692.0,92.8462,92.9154,92.8116,92.8462,21692.0
2020-09-18 13:45:00,107.33,107.38,107.28,107.29,9245.0,92.803,92.8462,92.7597,92.7684,9245.0
2020-09-18 13:50:00,107.27,107.28,107.11,107.25,16832.0,92.7511,92.7597,92.6128,92.7338,16832.0
2020-09-18 13:55:00,107.23,107.36,107.22,107.35,10927.0,92.7165,92.8289,92.7079,92.8203,10927.0
2020-09-18 14:00:00,107.35,107.5,107.28,107.42,34939.0,92.8203,92.95,92.7597,92.8808,34939.0
2020-09-18 14:05:00,107.42,107.49,107.39,107.46,26185.0,92.8808,92.9413,92.8549,92.9154,26185.0
2020-09-18 14:10:00,107.44,107.52,107.4,107.52,18954.0,92.8981,92.9673,92.8635,92.9673,18954.0
2020-09-18 14:15:00,107.5,107.51,107.17,107.18,23196.0,92.95,92.9586,92.6646,92.6733,23196.0
2020-09-18 14:20:00,107.19,107.47,107.18,107.34,19139.0,92.6819,92.924,92.6733,92.8116,19139.0
2020-09-18 14:25:00,107.36,107.45,107.29,107.34,21104.0,92.8289,92.9067,92.7684,92.8116,21104.0
2020-09-18 14:30:00,107.32,107.43,107.26,107.34,21349.0,92.7943,92.8894,92.7425,92.8116,21349.0
2020-09-18 14:35:00,107.34,107.43,107.3,107.42,15902.0,92.8116,92.8894,92.777,92.8808,15902.0
2020-09-18 14:40:00,107.43,107.55,107.38,107.43,23858.0,92.8894,92.9932,92.8462,92.8894,23858.0
2020-09-18 14:45:00,107.45,107.64,107.42,107.63,19330.0,92.9067,93.071,92.8808,93.0624,19330.0
2020-09-18 14:50:00,107.62,107.65,107.5,107.56,14273.0,93.0537,93.0797,92.95,93.0018,14273.0
2020-09-18 14:55:00,107.57,107.8,107.52,107.79,19350.0,93.0105,93.2094,92.9673,93.2007,19350.0
2020-09-18 15:00:00,107.81,107.88,107.77,107.87,18668.0,93.218,93.2785,93.1834,93.2699,18668.0
2020-09-18 15:05:00,107.86,107.93,107.78,107.84,31634.0,93.2612,93.3218,93.1921,93.244,31634.0
2020-09-18 15:10:00,107.85,107.95,107.83,107.88,22578.0,93.2526,93.3391,93.2353,93.2785,22578.0
2020-09-18 15:15:00,107.89,107.97,107.85,107.93,20385.0,93.2872,93.3564,93.2526,93.3218,20385.0
2020-09-18 15:20:00,107.92,107.96,107.75,107.93,29249.0,93.3131,93.3477,93.1661,93.3218,29249.0
2020-09-18 15:25:00,107.94,108.1,107.94,108.08,28670.0,93.3304,93.4688,93.3304,93.4515,28670.0
2020-09-18 15:30:00,108.06,108.19,107.82,107.95,34897.0,93.4342,93.5466,93.2267,93.3391,34897.0
2020-09-18 15:35:00,107.95,108.0,107.77,107.94,46195.0,93.3391,93.3823,93.1834,93.3304,46195.0
2020-09-18 15:40:00,107.94,107.95,107.72,107.72,46629.0,93.3304,93.3391,93.1402,93.1402,46629.0
2020-09-18 15:45:00,107.71,107.79,107.62,107.62,57278.0,93.1315,93.2007,93.0537,93.0537,57278.0
2020-09-18 15:50:00,107.54,107.62,107.42,107.62,110877.0,92.9846,93.0537,92.8808,93.0537,110877.0
2020-09-18 15:55:00,107.62,107.75,107.52,107.55,215700.0,93.0537,93.1661,92.9673,92.9932,215700.0
2020-09-21 09:30:00,105.27,105.7,104.69,104.8,181411.0,91.0218,91.3936,90.5203,90.6154,181411.0
2020-09-21 09:35:00,104.76,104.97,104.11,104.29,51096.0,90.5808,90.7624,90.0188,90.1744,51096.0
2020-09-21 09:40:00,104.15,104.27,103.67,104.1,58076.0,90.0534,90.1571,89.6384,90.0102,58076.0
2020-09-21 09:45:00,104.08,104.18,103.89,104.02,44663.0,89.9929,90.0793,89.8286,89.941,44663.0
2020-09-21 09:50:00,104.05,104.15,103.73,104.0,70436.0,89.9669,90.0534,89.6902,89.9237,70436.0
2020-09-21 09:55:00,103.97,104.24,103.9,104.19,32735.0,89.8978,90.1312,89.8372,90.088,32735.0
2020-09-21 10:00:00,104.21,104.35,103.7,103.85,37727.0,90.1053,90.2263,89.6643,89.794,37727.0
2020-09-21 10:05:00,103.78,104.0,103.55,103.94,40013.0,89.7335,89.9237,89.5346,89.8718,40013.0
2020-09-21 10:10:00,103.92,104.07,103.71,103.84,32312.0,89.8545,89.9842,89.6729,89.7853,32312.0
2020-09-21 10:15:00,103.83,103.83,103.61,103.73,41023.0,89.7767,89.7767,89.5865,89.6902,41023.0
2020-09-21 10:20:00,103.72,103.76,103.5,103.65,56749.0,89.6816,89.7162,89.4914,89.6211,56749.0
2020-09-21 10:25:00,103.69,103.85,103.5,103.57,53604.0,89.6557,89.794,89.4914,89.5519,53604.0
2020-09-21 10:30:00,103.58,103.69,103.5,103.58,38787.0,89.5605,89.6557,89.4914,89.5605,38787.0
2020-09-21 10:35:00,103.56,103.78,103.55,103.69,23388.0,89.5432,89.7335,89.5346,89.6557,23388.0
2020-09-21 10:40:00,103.65,103.89,103.58,103.76,25331.0,89.6211,89.8286,89.5605,89.7162,25331.0
2020-09-21 10:45:00,103.76,104.13,103.75,104.07,30889.0,89.7162,90.0361,89.7075,89.9842,30889.0
2020-09-21 10:50:00,104.06,104.06,103.72,103.9,28818.0,89.9756,89.9756,89.6816,89.8372,28818.0
2020-09-21 10:55:00,103.84,103.87,103.59,103.6,32323.0,89.7853,89.8113,89.5692,89.5778,32323.0
2020-09-21 11:00:00,103.6,103.87,103.54,103.85,30146.0,89.5778,89.8113,89.526,89.794,30146.0
2020-09-21 11:05:00,103.84,103.93,103.81,103.87,30969.0,89.7853,89.8632,89.7594,89.8113,30969.0
2020-09-21 11:10:00,103.87,103.94,103.68,103.7,30059.0,89.8113,89.8718,89.647,89.6643,30059.0
2020-09-21 11:15:00,103.71,103.74,103.5,103.55,26432.0,89.6729,89.6989,89.4914,89.5346,26432.0
2020-09-21 11:20:00,103.56,103.6,103.43,103.47,31060.0,89.5432,89.5778,89.4308,89.4654,31060.0
2020-09-21 11:25:00,103.46,103.67,103.43,103.55,35824.0,89.4568,89.6384,89.4308,89.5346,35824.0
2020-09-21 11:30:00,103.53,103.59,103.29,103.36,33040.0,89.5173,89.5692,89.3098,89.3703,33040.0
2020-09-21 11:35:00,103.36,103.44,103.26,103.33,25052.0,89.3703,89.4395,89.2839,89.3444,25052.0
2020-09-21 11:40:00,103.35,103.4,103.11,103.13,30318.0,89.3617,89.4049,89.1542,89.1714,30318.0
2020-09-21 11:45:00,103.1,103.39,103.08,103.29,46545.0,89.1455,89.3963,89.1282,89.3098,46545.0
2020-09-21 11:50:00,103.29,103.39,103.22,103.34,27402.0,89.3098,89.3963,89.2493,89.353,27402.0
2020-09-21 11:55:00,103.33,103.43,103.25,103.36,25001.0,89.3444,89.4308,89.2752,89.3703,25001.0
2020-09-21 12:00:00,103.35,103.86,103.33,103.86,61952.0,89.3617,89.8026,89.3444,89.8026,61952.0
2020-09-21 12:05:00,103.86,103.96,103.79,103.79,21354.0,89.8026,89.8891,89.7421,89.7421,21354.0
2020-09-21 12:10:00,103.76,103.84,103.66,103.66,17148.0,89.7162,89.7853,89.6297,89.6297,17148.0
2020-09-21 12:15:00,103.67,103.81,103.55,103.77,20125.0,89.6384,89.7594,89.5346,89.7248,20125.0
2020-09-21 12:20:00,103.79,103.91,103.73,103.89,20444.0,89.7421,89.8459,89.6902,89.8286,20444.0
2020-09-21 12:25:00,103.88,104.02,103.88,103.94,17646.0,89.8199,89.941,89.8199,89.8718,17646.0
2020-09-21 12:30:00,103.94,103.94,103.54,103.54,21102.0,89.8718,89.8718,89.526,89.526,21102.0
2020-09-21 12:35:00,103.52,103.73,103.51,103.66,17093.0,89.5087,89.6902,89.5,89.6297,17093.0
2020-09-21 12:40:00,103.68,103.86,103.63,103.67,28837.0,89.647,89.8026,89.6038,89.6384,28837.0
2020-09-21 12:45:00,103.67,103.68,103.53,103.58,7536.0,89.6384,89.647,89.5173,89.5605,7536.0
2020-09-21 12:50:00,103.59,103.59,103.4,103.45,15458.0,89.5692,89.5692,89.4049,89.4481,15458.0
2020-09-21 12:55:00,103.42,103.51,103.32,103.41,14003.0,89.4222,89.5,89.3357,89.4135,14003.0
2020-09-21 13:00:00,103.41,103.44,103.22,103.34,13242.0,89.4135,89.4395,89.2493,89.353,13242.0
2020-09-21 13:05:00,103.36,103.39,103.25,103.38,14625.0,89.3703,89.3963,89.2752,89.3876,14625.0
2020-09-21 13:10:00,103.36,103.55,103.35,103.53,12577.0,89.3703,89.5346,89.3617,89.5173,12577.0
2020-09-21 13:15:00,103.55,103.57,103.44,103.45,16943.0,89.5346,89.5519,89.4395,89.4481,16943.0
2020-09-21 13:20:00,103.45,103.69,103.44,103.69,25587.0,89.4481,89.6557,89.4395,89.6557,25587.0
2020-09-21 13:25:00,103.7,103.82,103.68,103.8,16024.0,89.6643,89.7681,89.647,89.7508,16024.0
2020-09-21 13:30:00,103.76,103.87,103.74,103.76,13398.0,89.7162,89.8113,89.6989,89.7162,13398.0
2020-09-21 13:35:00,103.74,103.83,103.73,103.75,18268.0,89.6989,89.7767,89.6902,89.7075,18268.0
2020-09-21 13:40:00,103.76,104.0,103.62,103.62,48073.0,89.7162,89.9237,89.5951,89.5951,48073.0
2020-09-21 13:45:00,103.62,103.68,103.52,103.54,20100.0,89.5951,89.647,89.5087,89.526,20100.0
2020-09-21 13:50:00,103.53,103.54,103.35,103.36,19073.0,89.5173,89.526,89.3617,89.3703,19073.0
2020-09-21 13:55:00,103.34,103.54,103.25,103.49,29601.0,89.353,89.526,89.2752,89.4827,29601.0
2020-09-21 14:00:00,103.48,103.52,103.35,103.49,14785.0,89.4741,89.5087,89.3617,89.4827,14785.0
2020-09-21 14:05:00,103.47,103.49,103.29,103.43,18438.0,89.4654,89.4827,89.3098,89.4308,18438.0
2020-09-21 14:10:00,103.43,103.49,103.33,103.46,28915.0,89.4308,89.4827,89.3444,89.4568,28915.0
2020-09-21 14:15:00,103.49,103.54,103.32,103.4,20835.0,89.4827,89.526,89.3357,89.4049,20835.0
2020-09-21 14:20:00,103.41,103.66,103.36,103.59,10225.0,89.4135,89.6297,89.3703,89.5692,10225.0
2020-09-21 14:25:00,103.59,103.77,103.57,103.68,11822.0,89.5692,89.7248,89.5519,89.647,11822.0
2020-09-21 14:30:00,103.63,103.65,103.41,103.47,21007.0,89.6038,89.6211,89.4135,89.4654,21007.0
2020-09-21 14:35:00,103.51,103.51,103.38,103.45,15021.0,89.5,89.5,89.3876,89.4481,15021.0
2020-09-21 14:40:00,103.44,103.59,103.43,103.51,20690.0,89.4395,89.5692,89.4308,89.5,20690.0
2020-09-21 14:45:00,103.48,103.53,103.41,103.49,11318.0,89.4741,89.5173,89.4135,89.4827,11318.0
2020-09-21 14:50:00,103.52,103.66,103.47,103.66,8384.0,89.5087,89.6297,89.4654,89.6297,8384.0
2020-09-21 14:55:00,103.69,103.86,103.68,103.86,26472.0,89.6557,89.8026,89.647,89.8026,26472.0
2020-09-21 15:00:00,103.85,104.09,103.83,104.08,23081.0,89.794,90.0015,89.7767,89.9929,23081.0
2020-09-21 15:05:00,104.09,104.15,103.99,104.12,18124.0,90.0015,90.0534,89.915,90.0274,18124.0
2020-09-21 15:10:00,104.14,104.23,104.11,104.16,17368.0,90.0447,90.1226,90.0188,90.062,17368.0
2020-09-21 15:15:00,104.17,104.32,104.13,104.18,25577.0,90.0707,90.2004,90.0361,90.0793,25577.0
2020-09-21 15:20:00,104.19,104.44,104.17,104.43,20347.0,90.088,90.3041,90.0707,90.2955,20347.0
2020-09-21 15:25:00,104.42,104.48,104.27,104.29,31132.0,90.2868,90.3387,90.1571,90.1744,31132.0
2020-09-21 15:30:00,104.28,104.28,104.02,104.11,38860.0,90.1658,90.1658,89.941,90.0188,38860.0
2020-09-21 15:35:00,104.1,104.29,104.1,104.21,38238.0,90.0102,90.1744,90.0102,90.1053,38238.0
2020-09-21 15:40:00,104.24,104.28,104.02,104.18,29357.0,90.1312,90.1658,89.941,90.0793,29357.0
2020-09-21 15:45:00,104.2,104.25,104.05,104.12,45802.0,90.0966,90.1399,89.9669,90.0274,45802.0
2020-09-21 15:50:00,104.1,104.48,104.09,104.29,94752.0,90.0102,90.3387,90.0015,90.1744,94752.0
2020-09-21 15:55:00,104.28,104.8,104.15,104.8,266377.0,90.1658,90.6154,90.0534,90.6154,266377.0
2020-09-22 09:30:00,104.44,104.8,104.0,104.38,130427.0,90.3041,90.6154,89.9237,90.2523,130427.0
2020-09-22 09:35:00,104.35,105.03,104.27,104.96,44857.0,90.2263,90.8143,90.1571,90.7538,44857.0
2020-09-22 09:40:00,104.95,105.19,104.73,104.8,60425.0,90.7451,90.9526,90.5549,90.6154,60425.0
2020-09-22 09:45:00,104.88,104.95,104.41,104.47,21606.0,90.6846,90.7451,90.2782,90.3301,21606.0
2020-09-22 09:50:00,104.29,104.37,104.13,104.16,24732.0,90.1744,90.2436,90.0361,90.062,24732.0
2020-09-22 09:55:00,104.17,104.36,104.04,104.24,65165.0,90.0707,90.235,89.9583,90.1312,65165.0
2020-09-22 10:00:00,104.26,104.3,103.97,104.1,60805.0,90.1485,90.1831,89.8978,90.0102,60805.0
2020-09-22 10:05:00,104.05,104.4,104.03,104.29,23525.0,89.9669,90.2696,89.9496,90.1744,23525.0
2020-09-22 10:10:00,104.26,104.31,104.09,104.23,47044.0,90.1485,90.1917,90.0015,90.1226,47044.0
2020-09-22 10:15:00,104.22,104.32,104.18,104.3,29954.0,90.1139,90.2004,90.0793,90.1831,29954.0
2020-09-22 10:20:00,104.29,104.3,103.95,103.97,30081.0,90.1744,90.1831,89.8805,89.8978,30081.0
2020-09-22 10:25:00,103.97,104.13,103.94,104.07,24398.0,89.8978,90.0361,89.8718,89.9842,24398.0
2020-09-22 10:30:00,104.07,104.08,103.69,103.71,56795.0,89.9842,89.9929,89.6557,89.6729,56795.0
2020-09-22 10:35:00,103.74,103.85,103.65,103.72,45351.0,89.6989,89.794,89.6211,89.6816,45351.0
2020-09-22 10:40:00,103.74,103.85,103.69,103.73,29086.0,89.6989,89.794,89.6557,89.6902,29086.0
2020-09-22 10:45:00,103.72,103.72,103.48,103.54,28955.0,89.6816,89.6816,89.4741,89.526,28955.0
2020-09-22 10:50:00,103.53,103.64,103.46,103.54,29449.0,89.5173,89.6124,89.4568,89.526,29449.0
2020-09-22 10:55:00,103.53,103.61,103.12,103.15,31024.0,89.5173,89.5865,89.1628,89.1887,31024.0
2020-09-22 11:00:00,103.18,103.27,102.98,103.04,55383.0,89.2147,89.2925,89.0417,89.0936,55383.0
2020-09-22 11:05:00,103.05,103.08,102.95,103.03,42873.0,89.1023,89.1282,89.0158,89.085,42873.0
2020-09-22 11:10:00,103.04,103.09,102.9,103.03,33258.0,89.0936,89.1369,88.9726,89.085,33258.0
2020-09-22 11:15:00,103.01,103.27,102.99,103.12,45416.0,89.0677,89.2925,89.0504,89.1628,45416.0
2020-09-22 11:20:00,103.13,103.32,103.11,103.26,28044.0,89.1714,89.3357,89.1542,89.2839,28044.0
2020-09-22 11:25:00,103.29,103.35,103.24,103.29,21403.0,89.3098,89.3617,89.2666,89.3098,21403.0
2020-09-22 11:30:00,103.29,103.36,103.07,103.08,26397.0,89.3098,89.3703,89.1196,89.1282,26397.0
2020-09-22 11:35:00,103.08,103.35,103.06,103.31,18502.0,89.1282,89.3617,89.1109,89.3271,18502.0
2020-09-22 11:40:00,103.32,103.53,103.32,103.45,18750.0,89.3357,89.5173,89.3357,89.4481,18750.0
2020-09-22 11:45:00,103.44,103.58,103.42,103.48,22702.0,89.4395,89.5605,89.4222,89.4741,22702.0
2020-09-22 11:50:00,103.48,103.51,103.4,103.48,19436.0,89.4741,89.5,89.4049,89.4741,19436.0
2020-09-22 11:55:00,103.49,103.69,103.46,103.63,24630.0,89.4827,89.6557,89.4568,89.6038,24630.0
2020-09-22 12:00:00,103.63,103.95,103.63,103.92,22871.0,89.6038,89.8805,89.6038,89.8545,22871.0
2020-09-22 12:05:00,103.92,103.93,103.8,103.82,15950.0,89.8545,89.8632,89.7508,89.7681,15950.0
2020-09-22 12:10:00,103.83,103.89,103.72,103.83,20648.0,89.7767,89.8286,89.6816,89.7767,20648.0
2020-09-22 12:15:00,103.83,103.85,103.56,103.57,9854.0,89.7767,89.794,89.5432,89.5519,9854.0
2020-09-22 12:20:00,103.58,103.65,103.5,103.54,12665.0,89.5605,89.6211,89.4914,89.526,12665.0
2020-09-22 12:25:00,103.55,103.6,103.46,103.46,18218.0,89.5346,89.5778,89.4568,89.4568,18218.0
2020-09-22 12:30:00,103.51,103.57,103.48,103.51,15876.0,89.5,89.5519,89.4741,89.5,15876.0
2020-09-22 12:35:00,103.52,103.66,103.5,103.6,33385.0,89.5087,89.6297,89.4914,89.5778,33385.0
2020-09-22 12:40:00,103.61,103.64,103.5,103.55,22455.0,89.5865,89.6124,89.4914,89.5346,22455.0
2020-09-22 12:45:00,103.54,103.58,103.46,103.56,19104.0,89.526,89.5605,89.4568,89.5432,19104.0
2020-09-22 12:50:00,103.57,103.57,103.31,103.31,12480.0,89.5519,89.5519,89.3271,89.3271,12480.0
2020-09-22 12:55:00,103.31,103.31,103.13,103.25,35326.0,89.3271,89.3271,89.1714,89.2752,35326.0
2020-09-22 13:00:00,103.28,103.38,103.23,103.3,19018.0,89.3011,89.3876,89.2579,89.3184,19018.0
2020-09-22 13:05:00,103.29,103.42,103.27,103.42,13392.0,89.3098,89.4222,89.2925,89.4222,13392.0
2020-09-22 13:10:00,103.44,103.55,103.4,103.51,15297.0,89.4395,89.5346,89.4049,89.5,15297.0
2020-09-22 13:15:00,103.52,103.59,103.4,103.4,17096.0,89.5087,89.5692,89.4049,89.4049,17096.0
2020-09-22 13:20:00,103.4,103.49,103.37,103.41,29069.0,89.4049,89.4827,89.379,89.4135,29069.0
2020-09-22 13:25:00,103.41,103.42,103.37,103.41,29331.0,89.4135,89.4222,89.379,89.4135,29331.0
2020-09-22 13:30:00,103.41,103.66,103.39,103.66,71788.0,89.4135,89.6297,89.3963,89.6297,71788.0
2020-09-22 13:35:00,103.7,103.72,103.49,103.52,24278.0,89.6643,89.6816,89.4827,89.5087,24278.0
2020-09-22 13:40:00,103.55,103.79,103.48,103.74,18323.0,89.5346,89.7421,89.4741,89.6989,18323.0
2020-09-22 13:45:00,103.74,103.87,103.73,103.87,9536.0,89.6989,89.8113,89.6902,89.8113,9536.0
2020-09-22 13:50:00,103.85,103.97,103.81,103.97,21659.0,89.794,89.8978,89.7594,89.8978,21659.0
2020-09-22 13:55:00,103.96,104.06,103.9,103.91,32535.0,89.8891,89.9756,89.8372,89.8459,32535.0
2020-09-22 14:00:00,103.93,104.12,103.91,104.12,12780.0,89.8632,90.0274,89.8459,90.0274,12780.0
2020-09-22 14:05:00,104.11,104.13,104.02,104.05,10739.0,90.0188,90.0361,89.941,89.9669,10739.0
2020-09-22 14:10:00,104.01,104.25,104.01,104.22,16555.0,89.9323,90.1399,89.9323,90.1139,16555.0
2020-09-22 14:15:00,104.22,104.26,104.12,104.24,26994.0,90.1139,90.1485,90.0274,90.1312,26994.0
2020-09-22 14:20:00,104.23,104.23,103.91,103.95,19303.0,90.1226,90.1226,89.8459,89.8805,19303.0
2020-09-22 14:25:00,103.96,104.03,103.93,103.98,18963.0,89.8891,89.9496,89.8632,89.9064,18963.0
2020-09-22 14:30:00,104.0,104.12,103.99,104.07,16449.0,89.9237,90.0274,89.915,89.9842,16449.0
2020-09-22 14:35:00,104.07,104.27,104.0,104.19,28312.0,89.9842,90.1571,89.9237,90.088,28312.0
2020-09-22 14:40:00,104.16,104.29,104.11,104.27,11849.0,90.062,90.1744,90.0188,90.1571,11849.0
2020-09-22 14:45:00,104.26,104.27,104.12,104.16,16483.0,90.1485,90.1571,90.0274,90.062,16483.0
2020-09-22 14:50:00,104.17,104.25,104.09,104.23,17202.0,90.0707,90.1399,90.0015,90.1226,17202.0
2020-09-22 14:55:00,104.22,104.31,104.16,104.2,21647.0,90.1139,90.1917,90.062,90.0966,21647.0
2020-09-22 15:00:00,104.19,104.19,104.07,104.09,12089.0,90.088,90.088,89.9842,90.0015,12089.0
2020-09-22 15:05:00,104.11,104.2,104.08,104.11,8166.0,90.0188,90.0966,89.9929,90.0188,8166.0
2020-09-22 15:10:00,104.12,104.17,104.07,104.08,14474.0,90.0274,90.0707,89.9842,89.9929,14474.0
2020-09-22 15:15:00,104.07,104.21,104.02,104.17,15119.0,89.9842,90.1053,89.941,90.0707,15119.0
2020-09-22 15:20:00,104.16,104.29,104.09,104.28,24028.0,90.062,90.1744,90.0015,90.1658,24028.0
2020-09-22 15:25:00,104.28,104.45,104.28,104.43,35699.0,90.1658,90.3128,90.1658,90.2955,35699.0
2020-09-22 15:30:00,104.41,104.43,104.27,104.38,33217.0,90.2782,90.2955,90.1571,90.2523,33217.0
2020-09-22 15:35:00,104.39,104.5,104.36,104.48,31926.0,90.2609,90.356,90.235,90.3387,31926.0
2020-09-22 15:40:00,104.49,104.57,104.48,104.52,30403.0,90.3474,90.4165,90.3387,90.3733,30403.0
2020-09-22 15:45:00,104.51,104.66,104.5,104.66,35899.0,90.3647,90.4944,90.356,90.4944,35899.0
2020-09-22 15:50:00,104.66,104.66,104.32,104.37,57192.0,90.4944,90.4944,90.2004,90.2436,57192.0
2020-09-22 15:55:00,104.38,104.51,104.33,104.35,90531.0,90.2523,90.3647,90.209,90.2263,90531.0
2020-09-23 09:30:00,104.34,104.79,104.34,104.4,125018.0,90.2177,90.6068,90.2177,90.2696,125018.0
2020-09-23 09:35:00,104.39,104.61,104.04,104.12,47431.0,90.2609,90.4511,89.9583,90.0274,47431.0
2020-09-23 09:40:00,104.16,104.27,103.82,104.01,36357.0,90.062,90.1571,89.7681,89.9323,36357.0
2020-09-23 09:45:00,104.04,104.14,103.84,103.94,28814.0,89.9583,90.0447,89.7853,89.8718,28814.0
2020-09-23 09:50:00,103.88,104.0,103.45,103.47,40223.0,89.8199,89.9237,89.4481,89.4654,40223.0
2020-09-23 09:55:00,103.52,103.58,103.28,103.52,39564.0,89.5087,89.5605,89.3011,89.5087,39564.0
2020-09-23 10:00:00,103.54,103.67,103.48,103.67,20664.0,89.526,89.6384,89.4741,89.6384,20664.0
2020-09-23 10:05:00,103.65,103.65,103.35,103.45,19904.0,89.6211,89.6211,89.3617,89.4481,19904.0
2020-09-23 10:10:00,103.43,103.6,103.34,103.57,22266.0,89.4308,89.5778,89.353,89.5519,22266.0
2020-09-23 10:15:00,103.56,103.6,103.24,103.31,38476.0,89.5432,89.5778,89.2666,89.3271,38476.0
2020-09-23 10:20:00,103.31,103.37,103.04,103.33,35287.0,89.3271,89.379,89.0936,89.3444,35287.0
2020-09-23 10:25:00,103.34,103.44,103.26,103.34,24184.0,89.353,89.4395,89.2839,89.353,24184.0
2020-09-23 10:30:00,103.32,103.59,103.32,103.54,25150.0,89.3357,89.5692,89.3357,89.526,25150.0
2020-09-23 10:35:00,103.53,103.53,103.22,103.25,32261.0,89.5173,89.5173,89.2493,89.2752,32261.0
2020-09-23 10:40:00,103.28,103.49,103.27,103.47,24508.0,89.3011,89.4827,89.2925,89.4654,24508.0
2020-09-23 10:45:00,103.47,103.54,103.4,103.46,19241.0,89.4654,89.526,89.4049,89.4568,19241.0
2020-09-23 10:50:00,103.46,103.58,103.35,103.51,30649.0,89.4568,89.5605,89.3617,89.5,30649.0
2020-09-23 10:55:00,103.51,103.65,103.32,103.45,30897.0,89.5,89.6211,89.3357,89.4481,30897.0
2020-09-23 11:00:00,103.42,103.52,103.28,103.48,20217.0,89.4222,89.5087,89.3011,89.4741,20217.0
2020-09-23 11:05:00,103.49,103.59,103.44,103.49,49488.0,89.4827,89.5692,89.4395,89.4827,49488.0
2020-09-23 11:10:00,103.5,103.69,103.43,103.66,25514.0,89.4914,89.6557,89.4308,89.6297,25514.0
2020-09-23 11:15:00,103.68,103.73,103.52,103.61,16217.0,89.647,89.6902,89.5087,89.5865,16217.0
2020-09-23 11:20:00,103.63,103.66,103.33,103.33,17151.0,89.6038,89.6297,89.3444,89.3444,17151.0
2020-09-23 11:25:00,103.31,103.38,103.21,103.28,19607.0,89.3271,89.3876,89.2406,89.3011,19607.0
2020-09-23 11:30:00,103.28,103.35,103.15,103.2,21433.0,89.3011,89.3617,89.1887,89.232,21433.0
2020-09-23 11:35:00,103.2,103.28,103.16,103.22,20965.0,89.232,89.3011,89.1974,89.2493,20965.0
2020-09-23 11:40:00,103.28,103.32,103.23,103.3,10548.0,89.3011,89.3357,89.2579,89.3184,10548.0
2020-09-23 11:45:00,103.27,103.27,103.05,103.13,18373.0,89.2925,89.2925,89.1023,89.1714,18373.0
2020-09-23 11:50:00,103.11,103.11,102.93,102.97,23801.0,89.1542,89.1542,88.9985,89.0331,23801.0
2020-09-23 11:55:00,102.98,103.09,102.93,103.04,17488.0,89.0417,89.1369,88.9985,89.0936,17488.0
2020-09-23 12:00:00,103.02,103.15,102.95,102.95,25663.0,89.0763,89.1887,89.0158,89.0158,25663.0
2020-09-23 12:05:00,102.97,103.05,102.92,103.0,26826.0,89.0331,89.1023,88.9899,89.059,26826.0
2020-09-23 12:10:00,102.99,103.21,102.99,103.14,23642.0,89.0504,89.2406,89.0504,89.1801,23642.0
2020-09-23 12:15:00,103.11,103.19,103.0,103.09,14684.0,89.1542,89.2233,89.059,89.1369,14684.0
2020-09-23 12:20:00,103.11,103.15,103.03,103.11,12741.0,89.1542,89.1887,89.085,89.1542,12741.0
2020-09-23 12:25:00,103.14,103.25,103.14,103.25,11609.0,89.1801,89.2752,89.1801,89.2752,11609.0
2020-09-23 12:30:00,103.25,103.29,103.18,103.23,17522.0,89.2752,89.3098,89.2147,89.2579,17522.0
2020-09-23 12:35:00,103.23,103.46,103.22,103.46,12036.0,89.2579,89.4568,89.2493,89.4568,12036.0
2020-09-23 12:40:00,103.45,103.53,103.44,103.5,10389.0,89.4481,89.5173,89.4395,89.4914,10389.0
2020-09-23 12:45:00,103.49,103.65,103.49,103.65,25576.0,89.4827,89.6211,89.4827,89.6211,25576.0
2020-09-23 12:50:00,103.63,103.67,103.56,103.66,16528.0,89.6038,89.6384,89.5432,89.6297,16528.0
2020-09-23 12:55:00,103.66,103.75,103.66,103.71,18085.0,89.6297,89.7075,89.6297,89.6729,18085.0
2020-09-23 13:00:00,103.69,103.7,103.52,103.52,23266.0,89.6557,89.6643,89.5087,89.5087,23266.0
2020-09-23 13:05:00,103.51,103.61,103.43,103.43,12629.0,89.5,89.5865,89.4308,89.4308,12629.0
2020-09-23 13:10:00,103.41,103.59,103.33,103.55,23005.0,89.4135,89.5692,89.3444,89.5346,23005.0
2020-09-23 13:15:00,103.57,103.73,103.52,103.71,17299.0,89.5519,89.6902,89.5087,89.6729,17299.0
2020-09-23 13:20:00,103.71,103.87,103.7,103.85,18425.0,89.6729,89.8113,89.6643,89.794,18425.0
2020-09-23 13:25:00,103.86,103.91,103.67,103.71,32492.0,89.8026,89.8459,89.6384,89.6729,32492.0
2020-09-23 13:30:00,103.72,103.81,103.69,103.79,10511.0,89.6816,89.7594,89.6557,89.7421,10511.0
2020-09-23 13:35:00,103.78,103.86,103.71,103.79,13131.0,89.7335,89.8026,89.6729,89.7421,13131.0
2020-09-23 13:40:00,103.79,103.91,103.78,103.8,20107.0,89.7421,89.8459,89.7335,89.7508,20107.0
2020-09-23 13:45:00,103.78,103.99,103.77,103.98,28468.0,89.7335,89.915,89.7248,89.9064,28468.0
2020-09-23 13:50:00,103.99,104.03,103.87,103.92,36385.0,89.915,89.9496,89.8113,89.8545,36385.0
2020-09-23 13:55:00,103.93,104.02,103.88,104.0,20770.0,89.8632,89.941,89.8199,89.9237,20770.0
2020-09-23 14:00:00,104.01,104.07,103.95,104.07,47665.0,89.9323,89.9842,89.8805,89.9842,47665.0
2020-09-23 14:05:00,104.1,104.12,103.98,104.06,22941.0,90.0102,90.0274,89.9064,89.9756,22941.0
2020-09-23 14:10:00,104.06,104.15,104.02,104.12,26814.0,89.9756,90.0534,89.941,90.0274,26814.0
2020-09-23 14:15:00,104.11,104.11,103.57,103.58,132881.0,90.0188,90.0188,89.5519,89.5605,132881.0
2020-09-23 14:20:00,103.6,103.96,103.59,103.93,184541.0,89.5778,89.8891,89.5692,89.8632,184541.0
2020-09-23 14:25:00,103.9,103.96,103.7,103.78,304433.0,89.8372,89.8891,89.6643,89.7335,304433.0
2020-09-23 14:30:00,103.76,103.82,103.5,103.74,40872.0,89.7162,89.7681,89.4914,89.6989,40872.0
2020-09-23 14:35:00,103.75,103.77,103.6,103.64,24517.0,89.7075,89.7248,89.5778,89.6124,24517.0
2020-09-23 14:40:00,103.64,103.65,103.44,103.51,46759.0,89.6124,89.6211,89.4395,89.5,46759.0
2020-09-23 14:45:00,103.5,103.56,103.41,103.52,26706.0,89.4914,89.5432,89.4135,89.5087,26706.0
2020-09-23 14:50:00,103.52,103.7,103.43,103.43,23641.0,89.5087,89.6643,89.4308,89.4308,23641.0
2020-09-23 14:55:00,103.43,103.47,103.21,103.22,37159.0,89.4308,89.4654,89.2406,89.2493,37159.0
2020-09-23 15:00:00,103.24,103.39,103.06,103.08,33271.0,89.2666,89.3963,89.1109,89.1282,33271.0
2020-09-23 15:05:00,103.09,103.24,103.02,103.17,52470.0,89.1369,89.2666,89.0763,89.206,52470.0
2020-09-23 15:10:00,103.16,103.4,103.15,103.3,21527.0,89.1974,89.4049,89.1887,89.3184,21527.0
2020-09-23 15:15:00,103.3,103.31,103.07,103.28,50951.0,89.3184,89.3271,89.1196,89.3011,50951.0
2020-09-23 15:20:00,103.27,103.4,103.17,103.2,38988.0,89.2925,89.4049,89.206,89.232,38988.0
2020-09-23 15:25:00,103.2,103.47,103.17,103.41,42098.0,89.232,89.4654,89.206,89.4135,42098.0
2020-09-23 15:30:00,103.39,103.53,103.32,103.35,38391.0,89.3963,89.5173,89.3357,89.3617,38391.0
2020-09-23 15:35:00,103.34,103.46,103.33,103.44,42889.0,89.353,89.4568,89.3444,89.4395,42889.0
2020-09-23 15:40:00,103.45,103.55,103.32,103.45,47984.0,89.4481,89.5346,89.3357,89.4481,47984.0
2020-09-23 15:45:00,103.45,103.47,103.17,103.24,89725.0,89.4481,89.4654,89.206,89.2666,89725.0
2020-09-23 15:50:00,103.22,103.44,103.16,103.42,197191.0,89.2493,89.4395,89.1974,89.4222,197191.0
2020-09-23 15:55:00,103.41,103.48,102.95,102.98,301632.0,89.4135,89.4741,89.0158,89.0417,301632.0
2020-09-24 09:30:00,101.77,102.17,101.3,101.37,181699.0,88.4995,88.8473,88.0908,88.1517,181699.0
2020-09-24 09:35:00,101.4,101.45,100.79,100.9,54587.0,88.1777,88.2212,87.6473,87.7429,54587.0
2020-09-24 09:40:00,100.9,100.91,100.54,100.56,34542.0,87.7429,87.7516,87.4299,87.4473,34542.0
2020-09-24 09:45:00,100.54,100.92,100.32,100.88,49676.0,87.4299,87.7603,87.2386,87.7255,49676.0
2020-09-24 09:50:00,100.89,100.9,100.69,100.9,55641.0,87.7342,87.7429,87.5603,87.7429,55641.0
2020-09-24 09:55:00,100.92,101.15,100.85,101.12,27648.0,87.7603,87.9603,87.6995,87.9343,27648.0
2020-09-24 10:00:00,101.15,101.36,101.07,101.07,38797.0,87.9603,88.143,87.8908,87.8908,38797.0
2020-09-24 10:05:00,101.11,101.68,101.11,101.65,35542.0,87.9256,88.4212,87.9256,88.3951,35542.0
2020-09-24 10:10:00,101.67,101.94,101.63,101.72,49142.0,88.4125,88.6473,88.3777,88.456,49142.0
2020-09-24 10:15:00,101.77,101.91,101.45,101.45,53158.0,88.4995,88.6212,88.2212,88.2212,53158.0
2020-09-24 10:20:00,101.45,101.55,101.27,101.28,40730.0,88.2212,88.3082,88.0647,88.0734,40730.0
2020-09-24 10:25:00,101.24,101.24,100.96,100.99,25220.0,88.0386,88.0386,87.7951,87.8212,25220.0
2020-09-24 10:30:00,100.94,100.97,100.69,100.79,30554.0,87.7777,87.8038,87.5603,87.6473,30554.0
2020-09-24 10:35:00,100.81,100.87,100.61,100.73,51035.0,87.6647,87.7169,87.4908,87.5951,51035.0
2020-09-24 10:40:00,100.7,100.98,100.64,100.92,137247.0,87.569,87.8125,87.5168,87.7603,137247.0
2020-09-24 10:45:00,100.94,101.27,100.93,101.22,34626.0,87.7777,88.0647,87.769,88.0212,34626.0
2020-09-24 10:50:00,101.2,101.42,101.12,101.33,30130.0,88.0038,88.1951,87.9343,88.1169,30130.0
2020-09-24 10:55:00,101.31,101.34,101.01,101.31,37789.0,88.0995,88.1256,87.8386,88.0995,37789.0
2020-09-24 11:00:00,101.34,101.34,100.93,100.95,24915.0,88.1256,88.1256,87.769,87.7864,24915.0
2020-09-24 11:05:00,100.97,101.03,100.71,100.74,23720.0,87.8038,87.856,87.5777,87.6038,23720.0
2020-09-24 11:10:00,100.72,100.89,100.71,100.88,25371.0,87.5864,87.7342,87.5777,87.7255,25371.0
2020-09-24 11:15:00,100.87,100.89,100.73,100.83,44271.0,87.7169,87.7342,87.5951,87.6821,44271.0
2020-09-24 11:20:00,100.81,101.06,100.75,100.96,41596.0,87.6647,87.8821,87.6125,87.7951,41596.0
2020-09-24 11:25:00,100.95,101.05,100.89,100.95,34242.0,87.7864,87.8734,87.7342,87.7864,34242.0
2020-09-24 11:30:00,100.96,101.13,100.91,101.02,20639.0,87.7951,87.9429,87.7516,87.8473,20639.0
2020-09-24 11:35:00,101.03,101.12,100.95,101.07,48552.0,87.856,87.9343,87.7864,87.8908,48552.0
2020-09-24 11:40:00,101.07,101.26,101.06,101.16,20951.0,87.8908,88.056,87.8821,87.969,20951.0
2020-09-24 11:45:00,101.16,101.19,101.06,101.08,16360.0,87.969,87.9951,87.8821,87.8995,16360.0
2020-09-24 11:50:00,101.09,101.13,101.02,101.08,21484.0,87.9082,87.9429,87.8473,87.8995,21484.0
2020-09-24 11:55:00,101.08,101.32,101.03,101.32,17197.0,87.8995,88.1082,87.856,88.1082,17197.0
2020-09-24 12:00:00,101.32,101.51,101.24,101.51,14244.0,88.1082,88.2734,88.0386,88.2734,14244.0
2020-09-24 12:05:00,101.5,101.61,101.46,101.59,19436.0,88.2647,88.3604,88.2299,88.343,19436.0
2020-09-24 12:10:00,101.59,101.63,101.49,101.52,12469.0,88.343,88.3777,88.256,88.2821,12469.0
2020-09-24 12:15:00,101.51,101.63,101.45,101.49,12134.0,88.2734,88.3777,88.2212,88.256,12134.0
2020-09-24 12:20:00,101.52,101.59,101.49,101.53,17403.0,88.2821,88.343,88.256,88.2908,17403.0
2020-09-24 12:25:00,101.54,101.7,101.48,101.55,21360.0,88.2995,88.4386,88.2473,88.3082,21360.0
2020-09-24 12:30:00,101.54,101.55,101.28,101.33,11662.0,88.2995,88.3082,88.0734,88.1169,11662.0
2020-09-24 12:35:00,101.32,101.32,101.14,101.23,18391.0,88.1082,88.1082,87.9516,88.0299,18391.0
2020-09-24 12:40:00,101.22,101.39,101.17,101.39,14492.0,88.0212,88.169,87.9777,88.169,14492.0
2020-09-24 12:45:00,101.38,101.43,101.25,101.29,14675.0,88.1603,88.2038,88.0473,88.0821,14675.0
2020-09-24 12:50:00,101.29,101.3,101.19,101.28,15017.0,88.0821,88.0908,87.9951,88.0734,15017.0
2020-09-24 12:55:00,101.27,101.54,101.27,101.5,12318.0,88.0647,88.2995,88.0647,88.2647,12318.0
2020-09-24 13:00:00,101.49,101.63,101.49,101.59,16391.0,88.256,88.3777,88.256,88.343,16391.0
2020-09-24 13:05:00,101.59,101.61,101.51,101.54,15744.0,88.343,88.3604,88.2734,88.2995,15744.0
2020-09-24 13:10:00,101.52,101.72,101.51,101.72,28748.0,88.2821,88.456,88.2734,88.456,28748.0
2020-09-24 13:15:00,101.7,101.82,101.67,101.72,23747.0,88.4386,88.543,88.4125,88.456,23747.0
2020-09-24 13:20:00,101.71,101.86,101.71,101.73,15244.0,88.4473,88.5778,88.4473,88.4647,15244.0
2020-09-24 13:25:00,101.75,101.9,101.74,101.79,26000.0,88.4821,88.6125,88.4734,88.5169,26000.0
2020-09-24 13:30:00,101.8,101.92,101.76,101.85,16535.0,88.5256,88.6299,88.4908,88.5691,16535.0
2020-09-24 13:35:00,101.84,101.85,101.66,101.76,27259.0,88.5604,88.5691,88.4038,88.4908,27259.0
2020-09-24 13:40:00,101.77,101.83,101.62,101.68,24809.0,88.4995,88.5517,88.3691,88.4212,24809.0
2020-09-24 13:45:00,101.69,101.76,101.62,101.69,22977.0,88.4299,88.4908,88.3691,88.4299,22977.0
2020-09-24 13:50:00,101.67,101.85,101.66,101.82,15842.0,88.4125,88.5691,88.4038,88.543,15842.0
2020-09-24 13:55:00,101.81,101.82,101.5,101.55,19061.0,88.5343,88.543,88.2647,88.3082,19061.0
2020-09-24 14:00:00,101.55,101.63,101.44,101.52,20759.0,88.3082,88.3777,88.2125,88.2821,20759.0
2020-09-24 14:05:00,101.54,101.72,101.5,101.69,21473.0,88.2995,88.456,88.2647,88.4299,21473.0
2020-09-24 14:10:00,101.69,101.71,101.57,101.63,15200.0,88.4299,88.4473,88.3256,88.3777,15200.0
2020-09-24 14:15:00,101.68,101.69,101.41,101.47,54771.0,88.4212,88.4299,88.1864,88.2386,54771.0
2020-09-24 14:20:00,101.48,101.53,101.39,101.52,54630.0,88.2473,88.2908,88.169,88.2821,54630.0
2020-09-24 14:25:00,101.5,101.64,101.46,101.49,125326.0,88.2647,88.3864,88.2299,88.256,125326.0
2020-09-24 14:30:00,101.5,101.5,101.29,101.31,73438.0,88.2647,88.2647,88.0821,88.0995,73438.0
2020-09-24 14:35:00,101.31,101.31,101.11,101.19,121045.0,88.0995,88.0995,87.9256,87.9951,121045.0
2020-09-24 14:40:00,101.19,101.4,101.12,101.32,73198.0,87.9951,88.1777,87.9343,88.1082,73198.0
2020-09-24 14:45:00,101.32,101.36,101.05,101.05,54348.0,88.1082,88.143,87.8734,87.8734,54348.0
2020-09-24 14:50:00,101.03,101.11,100.91,101.0,73611.0,87.856,87.9256,87.7516,87.8299,73611.0
2020-09-24 14:55:00,101.0,101.03,100.72,100.75,46773.0,87.8299,87.856,87.5864,87.6125,46773.0
2020-09-24 15:00:00,100.76,100.88,100.63,100.66,37676.0,87.6212,87.7255,87.5081,87.5342,37676.0
2020-09-24 15:05:00,100.66,100.85,100.66,100.77,35036.0,87.5342,87.6995,87.5342,87.6299,35036.0
2020-09-24 15:10:00,100.75,101.1,100.68,101.03,77367.0,87.6125,87.9169,87.5516,87.856,77367.0
2020-09-24 15:15:00,101.02,101.16,100.94,100.96,202768.0,87.8473,87.969,87.7777,87.7951,202768.0
2020-09-24 15:20:00,100.97,101.01,100.79,100.92,97735.0,87.8038,87.8386,87.6473,87.7603,97735.0
2020-09-24 15:25:00,100.91,100.97,100.75,100.76,206811.0,87.7516,87.8038,87.6125,87.6212,206811.0
2020-09-24 15:30:00,100.75,101.03,100.69,100.96,100545.0,87.6125,87.856,87.5603,87.7951,100545.0
2020-09-24 15:35:00,100.96,101.16,100.82,101.14,71717.0,87.7951,87.969,87.6734,87.9516,71717.0
2020-09-24 15:40:00,101.14,101.22,101.0,101.1,147333.0,87.9516,88.0212,87.8299,87.9169,147333.0
2020-09-24 15:45:00,101.09,101.28,100.9,100.93,152150.0,87.9082,88.0734,87.7429,87.769,152150.0
2020-09-24 15:50:00,100.94,101.32,100.92,101.32,81487.0,87.7777,88.1082,87.7603,88.1082,81487.0
2020-09-24 15:55:00,101.3,101.36,101.06,101.27,304554.0,88.0908,88.143,87.8821,88.0647,304554.0
2020-09-25 09:30:00,100.88,101.12,100.3,101.07,137440.0,87.7255,87.9343,87.2212,87.8908,137440.0
2020-09-25 09:35:00,101.01,101.27,101.01,101.12,15147.0,87.8386,88.0647,87.8386,87.9343,15147.0
2020-09-25 09:40:00,101.12,101.37,101.11,101.16,21833.0,87.9343,88.1517,87.9256,87.969,21833.0
2020-09-25 09:45:00,101.18,101.33,101.16,101.27,41115.0,87.9864,88.1169,87.969,88.0647,41115.0
2020-09-25 09:50:00,101.25,101.32,101.1,101.26,22731.0,88.0473,88.1082,87.9169,88.056,22731.0
2020-09-25 09:55:00,101.28,101.38,100.99,101.23,38845.0,88.0734,88.1603,87.8212,88.0299,38845.0
2020-09-25 10:00:00,101.25,101.32,101.11,101.28,16723.0,88.0473,88.1082,87.9256,88.0734,16723.0
2020-09-25 10:05:00,101.31,101.35,101.09,101.13,8401.0,88.0995,88.1343,87.9082,87.9429,8401.0
2020-09-25 10:10:00,101.13,101.14,100.57,100.62,36573.0,87.9429,87.9516,87.456,87.4995,36573.0
2020-09-25 10:15:00,100.59,100.92,100.57,100.8,20650.0,87.4734,87.7603,87.456,87.656,20650.0
2020-09-25 10:20:00,100.84,101.36,100.79,101.27,52354.0,87.6908,88.143,87.6473,88.0647,52354.0
2020-09-25 10:25:00,101.22,101.5,101.22,101.39,40371.0,88.0212,88.2647,88.0212,88.169,40371.0
2020-09-25 10:30:00,101.39,101.61,101.31,101.56,65671.0,88.169,88.3604,88.0995,88.3169,65671.0
2020-09-25 10:35:00,101.56,101.8,101.47,101.8,29911.0,88.3169,88.5256,88.2386,88.5256,29911.0
2020-09-25 10:40:00,101.83,101.96,101.75,101.9,33305.0,88.5517,88.6647,88.4821,88.6125,33305.0
2020-09-25 10:45:00,101.9,101.97,101.85,101.93,15560.0,88.6125,88.6734,88.5691,88.6386,15560.0
2020-09-25 10:50:00,101.95,102.32,101.9,102.18,62558.0,88.656,88.9778,88.6125,88.856,62558.0
2020-09-25 10:55:00,102.16,102.32,102.05,102.22,40285.0,88.8386,88.9778,88.743,88.8908,40285.0
2020-09-25 11:00:00,102.26,102.34,102.17,102.32,27137.0,88.9256,88.9952,88.8473,88.9778,27137.0
2020-09-25 11:05:00,102.31,102.39,102.17,102.21,33700.0,88.9691,89.0386,88.8473,88.8821,33700.0
2020-09-25 11:10:00,102.22,102.62,102.17,102.51,30796.0,88.8908,89.2387,88.8473,89.143,30796.0
2020-09-25 11:15:00,102.49,102.68,102.48,102.61,26984.0,89.1256,89.2908,89.1169,89.23,26984.0
2020-09-25 11:20:00,102.59,102.6,102.41,102.5,26029.0,89.2126,89.2213,89.056,89.1343,26029.0
2020-09-25 11:25:00,102.48,102.58,102.4,102.48,55403.0,89.1169,89.2039,89.0473,89.1169,55403.0
2020-09-25 11:30:00,102.52,102.58,102.35,102.58,58731.0,89.1517,89.2039,89.0039,89.2039,58731.0
2020-09-25 11:35:00,102.57,102.61,102.25,102.27,63762.0,89.1952,89.23,88.9169,88.9343,63762.0
2020-09-25 11:40:00,102.29,102.39,101.97,101.97,16182.0,88.9517,89.0386,88.6734,88.6734,16182.0
2020-09-25 11:45:00,101.98,102.04,101.83,101.91,38762.0,88.6821,88.7343,88.5517,88.6212,38762.0
2020-09-25 11:50:00,101.92,102.1,101.9,102.09,44756.0,88.6299,88.7865,88.6125,88.7778,44756.0
2020-09-25 11:55:00,102.1,102.21,102.03,102.09,110663.0,88.7865,88.8821,88.7256,88.7778,110663.0
2020-09-25 12:00:00,102.08,102.24,102.07,102.13,15217.0,88.7691,88.9082,88.7604,88.8126,15217.0
2020-09-25 12:05:00,102.13,102.38,102.1,102.37,16985.0,88.8126,89.03,88.7865,89.0213,16985.0
2020-09-25 12:10:00,102.38,102.4,102.31,102.37,10867.0,89.03,89.0473,88.9691,89.0213,10867.0
2020-09-25 12:15:00,102.36,102.37,102.16,102.21,14601.0,89.0126,89.0213,88.8386,88.8821,14601.0
2020-09-25 12:20:00,102.21,102.3,102.11,102.28,11588.0,88.8821,88.9604,88.7952,88.943,11588.0
2020-09-25 12:25:00,102.28,102.28,102.14,102.24,24599.0,88.943,88.943,88.8212,88.9082,24599.0
2020-09-25 12:30:00,102.23,102.39,102.13,102.38,16802.0,88.8995,89.0386,88.8126,89.03,16802.0
2020-09-25 12:35:00,102.38,102.39,102.23,102.35,18003.0,89.03,89.0386,88.8995,89.0039,18003.0
2020-09-25 12:40:00,102.36,102.44,102.34,102.43,11163.0,89.0126,89.0821,88.9952,89.0734,11163.0
2020-09-25 12:45:00,102.42,102.46,102.35,102.35,12720.0,89.0647,89.0995,89.0039,89.0039,12720.0
2020-09-25 12:50:00,102.35,102.55,102.34,102.54,11975.0,89.0039,89.1778,88.9952,89.1691,11975.0
2020-09-25 12:55:00,102.54,102.55,102.43,102.44,15977.0,89.1691,89.1778,89.0734,89.0821,15977.0
2020-09-25 13:00:00,102.43,102.53,102.35,102.49,12639.0,89.0734,89.1604,89.0039,89.1256,12639.0
2020-09-25 13:05:00,102.48,102.6,102.42,102.56,14718.0,89.1169,89.2213,89.0647,89.1865,14718.0
2020-09-25 13:10:00,102.56,102.75,102.56,102.74,21118.0,89.1865,89.3517,89.1865,89.343,21118.0
2020-09-25 13:15:00,102.72,102.81,102.64,102.64,23634.0,89.3256,89.4039,89.256,89.256,23634.0
2020-09-25 13:20:00,102.64,102.83,102.64,102.73,18166.0,89.256,89.4213,89.256,89.3343,18166.0
2020-09-25 13:25:00,102.73,102.8,102.71,102.78,16986.0,89.3343,89.3952,89.3169,89.3778,16986.0
2020-09-25 13:30:00,102.79,103.01,102.78,103.01,24863.0,89.3865,89.5778,89.3778,89.5778,24863.0
2020-09-25 13:35:00,102.98,103.04,102.89,102.91,57341.0,89.5517,89.6039,89.4734,89.4908,57341.0
2020-09-25 13:40:00,102.92,103.07,102.92,103.05,26451.0,89.4995,89.63,89.4995,89.6126,26451.0
2020-09-25 13:45:00,103.07,103.17,102.99,103.03,15659.0,89.63,89.7169,89.5604,89.5952,15659.0
2020-09-25 13:50:00,103.04,103.06,102.96,102.97,24508.0,89.6039,89.6213,89.5343,89.543,24508.0
2020-09-25 13:55:00,102.97,103.06,102.94,103.06,16861.0,89.543,89.6213,89.5169,89.6213,16861.0
2020-09-25 14:00:00,103.03,103.07,102.98,103.06,13218.0,89.5952,89.63,89.5517,89.6213,13218.0
2020-09-25 14:05:00,103.03,103.16,102.99,103.14,19200.0,89.5952,89.7082,89.5604,89.6908,19200.0
2020-09-25 14:10:00,103.15,103.17,102.92,102.94,22176.0,89.6995,89.7169,89.4995,89.5169,22176.0
2020-09-25 14:15:00,102.95,103.27,102.93,103.26,29738.0,89.5256,89.8039,89.5082,89.7952,29738.0
2020-09-25 14:20:00,103.26,103.28,103.15,103.25,25393.0,89.7952,89.8126,89.6995,89.7865,25393.0
2020-09-25 14:25:00,103.25,103.32,103.17,103.17,19949.0,89.7865,89.8474,89.7169,89.7169,19949.0
2020-09-25 14:30:00,103.14,103.21,103.02,103.04,18449.0,89.6908,89.7517,89.5865,89.6039,18449.0
2020-09-25 14:35:00,103.05,103.09,103.0,103.05,11574.0,89.6126,89.6474,89.5691,89.6126,11574.0
2020-09-25 14:40:00,103.05,103.17,102.92,102.92,15087.0,89.6126,89.7169,89.4995,89.4995,15087.0
2020-09-25 14:45:00,102.92,103.02,102.92,102.93,9973.0,89.4995,89.5865,89.4995,89.5082,9973.0
2020-09-25 14:50:00,102.94,103.09,102.87,103.09,19647.0,89.5169,89.6474,89.4561,89.6474,19647.0
2020-09-25 14:55:00,103.05,103.17,103.02,103.17,18560.0,89.6126,89.7169,89.5865,89.7169,18560.0
2020-09-25 15:00:00,103.17,103.25,103.14,103.2,18045.0,89.7169,89.7865,89.6908,89.743,18045.0
2020-09-25 15:05:00,103.2,103.45,103.19,103.43,19525.0,89.743,89.9604,89.7343,89.943,19525.0
2020-09-25 15:10:00,103.4,103.58,103.3,103.32,28273.0,89.9169,90.0735,89.83,89.8474,28273.0
2020-09-25 15:15:00,103.34,103.57,103.33,103.55,29387.0,89.8648,90.0648,89.8561,90.0474,29387.0
2020-09-25 15:20:00,103.55,103.63,103.51,103.58,19211.0,90.0474,90.117,90.0126,90.0735,19211.0
2020-09-25 15:25:00,103.59,103.65,103.52,103.62,29650.0,90.0822,90.1343,90.0213,90.1083,29650.0
2020-09-25 15:30:00,103.61,103.62,103.25,103.25,28844.0,90.0996,90.1083,89.7865,89.7865,28844.0
2020-09-25 15:35:00,103.27,103.34,103.1,103.13,70450.0,89.8039,89.8648,89.6561,89.6822,70450.0
2020-09-25 15:40:00,103.13,103.19,103.04,103.19,27565.0,89.6822,89.7343,89.6039,89.7343,27565.0
2020-09-25 15:45:00,103.17,103.29,103.08,103.29,50118.0,89.7169,89.8213,89.6387,89.8213,50118.0
2020-09-25 15:50:00,103.28,103.3,103.06,103.16,104422.0,89.8126,89.83,89.6213,89.7082,104422.0
2020-09-25 15:55:00,103.16,103.34,103.12,103.22,164436.0,89.7082,89.8648,89.6735,89.7604,164436.0
2020-09-28 09:30:00,104.88,105.12,104.49,104.9,163992.0,91.204,91.4127,90.8648,91.2214,163992.0
2020-09-28 09:35:00,104.89,105.01,104.43,104.68,39088.0,91.2127,91.317,90.8126,91.03,39088.0
2020-09-28 09:40:00,104.65,104.94,104.65,104.8,23453.0,91.004,91.2561,91.004,91.1344,23453.0
2020-09-28 09:45:00,104.77,104.93,104.74,104.74,19369.0,91.1083,91.2474,91.0822,91.0822,19369.0
2020-09-28 09:50:00,104.73,104.83,104.7,104.75,28396.0,91.0735,91.1605,91.0474,91.0909,28396.0
2020-09-28 09:55:00,104.73,104.9,104.71,104.9,30508.0,91.0735,91.2214,91.0561,91.2214,30508.0
2020-09-28 10:00:00,104.92,104.92,104.72,104.79,32669.0,91.2387,91.2387,91.0648,91.1257,32669.0
2020-09-28 10:05:00,104.84,104.86,104.58,104.62,15951.0,91.1692,91.1866,90.9431,90.9779,15951.0
2020-09-28 10:10:00,104.63,104.79,104.5,104.78,20017.0,90.9866,91.1257,90.8735,91.117,20017.0
2020-09-28 10:15:00,104.77,104.99,104.77,104.92,28912.0,91.1083,91.2996,91.1083,91.2387,28912.0
2020-09-28 10:20:00,104.93,105.31,104.91,105.3,30040.0,91.2474,91.5779,91.23,91.5692,30040.0
2020-09-28 10:25:00,105.3,105.39,105.14,105.14,21287.0,91.5692,91.6475,91.4301,91.4301,21287.0
2020-09-28 10:30:00,105.1,105.34,105.09,105.12,7981.0,91.3953,91.604,91.3866,91.4127,7981.0
2020-09-28 10:35:00,105.2,105.2,104.86,104.88,13811.0,91.4822,91.4822,91.1866,91.204,13811.0
2020-09-28 10:40:00,104.87,105.07,104.85,105.05,14617.0,91.1953,91.3692,91.1779,91.3518,14617.0
2020-09-28 10:45:00,105.04,105.05,104.57,104.59,17345.0,91.3431,91.3518,90.9344,90.9518,17345.0
2020-09-28 10:50:00,104.6,104.75,104.57,104.69,43913.0,90.9605,91.0909,90.9344,91.0387,43913.0
2020-09-28 10:55:00,104.67,104.74,104.57,104.61,17450.0,91.0213,91.0822,90.9344,90.9692,17450.0
2020-09-28 11:00:00,104.61,104.8,104.6,104.6,39717.0,90.9692,91.1344,90.9605,90.9605,39717.0
2020-09-28 11:05:00,104.58,104.8,104.55,104.8,15056.0,90.9431,91.1344,90.917,91.1344,15056.0
2020-09-28 11:10:00,104.82,104.86,104.69,104.82,26053.0,91.1518,91.1866,91.0387,91.1518,26053.0
2020-09-28 11:15:00,104.82,104.86,104.66,104.76,20340.0,91.1518,91.1866,91.0126,91.0996,20340.0
2020-09-28 11:20:00,104.76,104.94,104.68,104.92,18876.0,91.0996,91.2561,91.03,91.2387,18876.0
2020-09-28 11:25:00,104.95,104.98,104.75,104.93,24563.0,91.2648,91.2909,91.0909,91.2474,24563.0
2020-09-28 11:30:00,104.91,105.03,104.86,104.91,25181.0,91.23,91.3344,91.1866,91.23,25181.0
2020-09-28 11:35:00,104.93,104.99,104.86,104.91,32302.0,91.2474,91.2996,91.1866,91.23,32302.0
2020-09-28 11:40:00,104.92,104.99,104.87,104.9,52738.0,91.2387,91.2996,91.1953,91.2214,52738.0
2020-09-28 11:45:00,104.91,104.95,104.8,104.84,70107.0,91.23,91.2648,91.1344,91.1692,70107.0
2020-09-28 11:50:00,104.84,104.84,104.65,104.68,28943.0,91.1692,91.1692,91.004,91.03,28943.0
2020-09-28 11:55:00,104.69,104.76,104.57,104.6,13313.0,91.0387,91.0996,90.9344,90.9605,13313.0
2020-09-28 12:00:00,104.58,104.6,104.44,104.53,20115.0,90.9431,90.9605,90.8213,90.8996,20115.0
2020-09-28 12:05:00,104.54,104.58,104.5,104.53,24453.0,90.9083,90.9431,90.8735,90.8996,24453.0
2020-09-28 12:10:00,104.51,104.57,104.41,104.56,17625.0,90.8822,90.9344,90.7952,90.9257,17625.0
2020-09-28 12:15:00,104.55,104.55,104.38,104.5,18422.0,90.917,90.917,90.7692,90.8735,18422.0
2020-09-28 12:20:00,104.5,104.56,104.36,104.43,17420.0,90.8735,90.9257,90.7518,90.8126,17420.0
2020-09-28 12:25:00,104.41,104.42,104.32,104.36,13692.0,90.7952,90.8039,90.717,90.7518,13692.0
2020-09-28 12:30:00,104.4,104.4,104.28,104.29,40032.0,90.7865,90.7865,90.6822,90.6909,40032.0
2020-09-28 12:35:00,104.3,104.36,104.24,104.25,19984.0,90.6996,90.7518,90.6474,90.6561,19984.0
2020-09-28 12:40:00,104.27,104.37,104.26,104.35,11932.0,90.6735,90.7605,90.6648,90.7431,11932.0
2020-09-28 12:45:00,104.36,104.41,104.32,104.39,12846.0,90.7518,90.7952,90.717,90.7779,12846.0
2020-09-28 12:50:00,104.42,104.44,104.31,104.31,9531.0,90.8039,90.8213,90.7083,90.7083,9531.0
2020-09-28 12:55:00,104.33,104.48,104.27,104.48,15141.0,90.7257,90.8561,90.6735,90.8561,15141.0
2020-09-28 13:00:00,104.45,104.47,104.4,104.41,10479.0,90.83,90.8474,90.7865,90.7952,10479.0
2020-09-28 13:05:00,104.4,104.4,104.2,104.21,11779.0,90.7865,90.7865,90.6126,90.6213,11779.0
2020-09-28 13:10:00,104.21,104.3,104.2,104.3,15524.0,90.6213,90.6996,90.6126,90.6996,15524.0
2020-09-28 13:15:00,104.3,104.37,104.29,104.32,9867.0,90.6996,90.7605,90.6909,90.717,9867.0
2020-09-28 13:20:00,104.3,104.41,104.3,104.4,9527.0,90.6996,90.7952,90.6996,90.7865,9527.0
2020-09-28 13:25:00,104.4,104.44,104.35,104.38,7244.0,90.7865,90.8213,90.7431,90.7692,7244.0
2020-09-28 13:30:00,104.44,104.61,104.42,104.6,12617.0,90.8213,90.9692,90.8039,90.9605,12617.0
2020-09-28 13:35:00,104.59,104.67,104.59,104.64,13466.0,90.9518,91.0213,90.9518,90.9953,13466.0
2020-09-28 13:40:00,104.62,104.68,104.56,104.64,15627.0,90.9779,91.03,90.9257,90.9953,15627.0
2020-09-28 13:45:00,104.63,104.83,104.63,104.83,22914.0,90.9866,91.1605,90.9866,91.1605,22914.0
2020-09-28 13:50:00,104.84,104.85,104.74,104.77,16391.0,91.1692,91.1779,91.0822,91.1083,16391.0
2020-09-28 13:55:00,104.78,104.86,104.76,104.79,10052.0,91.117,91.1866,91.0996,91.1257,10052.0
2020-09-28 14:00:00,104.79,104.79,104.46,104.47,24849.0,91.1257,91.1257,90.8387,90.8474,24849.0
2020-09-28 14:05:00,104.46,104.48,104.39,104.46,10865.0,90.8387,90.8561,90.7779,90.8387,10865.0
2020-09-28 14:10:00,104.47,104.62,104.43,104.58,13898.0,90.8474,90.9779,90.8126,90.9431,13898.0
2020-09-28 14:15:00,104.59,104.68,104.58,104.62,15528.0,90.9518,91.03,90.9431,90.9779,15528.0
2020-09-28 14:20:00,104.62,104.66,104.54,104.58,16700.0,90.9779,91.0126,90.9083,90.9431,16700.0
2020-09-28 14:25:00,104.55,104.58,104.43,104.45,15307.0,90.917,90.9431,90.8126,90.83,15307.0
2020-09-28 14:30:00,104.46,104.49,104.41,104.41,28029.0,90.8387,90.8648,90.7952,90.7952,28029.0
2020-09-28 14:35:00,104.4,104.46,104.35,104.46,18770.0,90.7865,90.8387,90.7431,90.8387,18770.0
2020-09-28 14:40:00,104.46,104.46,104.34,104.36,17248.0,90.8387,90.8387,90.7344,90.7518,17248.0
2020-09-28 14:45:00,104.36,104.48,104.36,104.42,12700.0,90.7518,90.8561,90.7518,90.8039,12700.0
2020-09-28 14:50:00,104.41,104.43,104.37,104.39,10740.0,90.7952,90.8126,90.7605,90.7779,10740.0
2020-09-28 14:55:00,104.39,104.43,104.32,104.41,13490.0,90.7779,90.8126,90.717,90.7952,13490.0
2020-09-28 15:00:00,104.42,104.42,104.24,104.26,17392.0,90.8039,90.8039,90.6474,90.6648,17392.0
2020-09-28 15:05:00,104.25,104.27,104.13,104.15,19848.0,90.6561,90.6735,90.5518,90.5691,19848.0
2020-09-28 15:10:00,104.15,104.17,104.08,104.16,17023.0,90.5691,90.5865,90.5083,90.5778,17023.0
2020-09-28 15:15:00,104.15,104.21,103.94,104.02,39901.0,90.5691,90.6213,90.3865,90.4561,39901.0
2020-09-28 15:20:00,104.03,104.15,103.99,104.02,20387.0,90.4648,90.5691,90.43,90.4561,20387.0
2020-09-28 15:25:00,104.03,104.14,104.02,104.12,26993.0,90.4648,90.5605,90.4561,90.5431,26993.0
2020-09-28 15:30:00,104.11,104.11,103.78,103.8,38489.0,90.5344,90.5344,90.2474,90.2648,38489.0
2020-09-28 15:35:00,103.81,103.85,103.71,103.81,41627.0,90.2735,90.3083,90.1865,90.2735,41627.0
2020-09-28 15:40:00,103.8,103.99,103.77,103.94,42743.0,90.2648,90.43,90.2387,90.3865,42743.0
2020-09-28 15:45:00,103.92,103.92,103.67,103.69,57462.0,90.3691,90.3691,90.1517,90.1691,57462.0
2020-09-28 15:50:00,103.68,103.72,103.5,103.63,111171.0,90.1604,90.1952,90.0039,90.117,111171.0
2020-09-28 15:55:00,103.65,103.71,103.46,103.71,197027.0,90.1343,90.1865,89.9691,90.1865,197027.0
2020-09-29 09:30:00,105.12,105.24,104.41,104.9,168324.0,91.4127,91.517,90.7952,91.2214,168324.0
2020-09-29 09:35:00,104.88,104.9,103.91,104.28,123582.0,91.204,91.2214,90.3604,90.6822,123582.0
2020-09-29 09:40:00,104.3,104.53,104.25,104.5,52958.0,90.6996,90.8996,90.6561,90.8735,52958.0
2020-09-29 09:45:00,104.5,104.72,104.44,104.51,23052.0,90.8735,91.0648,90.8213,90.8822,23052.0
2020-09-29 09:50:00,104.55,104.66,104.32,104.46,26115.0,90.917,91.0126,90.717,90.8387,26115.0
2020-09-29 09:55:00,104.49,104.56,104.24,104.36,28654.0,90.8648,90.9257,90.6474,90.7518,28654.0
2020-09-29 10:00:00,104.45,104.49,104.2,104.48,62309.0,90.83,90.8648,90.6126,90.8561,62309.0
2020-09-29 10:05:00,104.44,104.49,104.05,104.05,38153.0,90.8213,90.8648,90.4822,90.4822,38153.0
2020-09-29 10:10:00,104.04,104.23,104.04,104.19,35714.0,90.4735,90.6387,90.4735,90.6039,35714.0
2020-09-29 10:15:00,104.16,104.48,104.12,104.39,40226.0,90.5778,90.8561,90.5431,90.7779,40226.0
2020-09-29 10:20:00,104.39,104.71,104.34,104.71,55120.0,90.7779,91.0561,90.7344,91.0561,55120.0
2020-09-29 10:25:00,104.75,104.86,104.73,104.75,36690.0,91.0909,91.1866,91.0735,91.0909,36690.0
2020-09-29 10:30:00,104.69,104.73,104.44,104.5,15917.0,91.0387,91.0735,90.8213,90.8735,15917.0
2020-09-29 10:35:00,104.48,104.52,104.2,104.2,20548.0,90.8561,90.8909,90.6126,90.6126,20548.0
2020-09-29 10:40:00,104.23,104.28,104.12,104.27,24065.0,90.6387,90.6822,90.5431,90.6735,24065.0
2020-09-29 10:45:00,104.22,104.25,104.06,104.06,45779.0,90.63,90.6561,90.4909,90.4909,45779.0
2020-09-29 10:50:00,104.04,104.05,103.67,103.7,49861.0,90.4735,90.4822,90.1517,90.1778,49861.0
2020-09-29 10:55:00,103.71,103.73,103.52,103.55,56149.0,90.1865,90.2039,90.0213,90.0474,56149.0
2020-09-29 11:00:00,103.55,103.63,103.29,103.34,79701.0,90.0474,90.117,89.8213,89.8648,79701.0
2020-09-29 11:05:00,103.33,103.61,103.33,103.35,32903.0,89.8561,90.0996,89.8561,89.8735,32903.0
2020-09-29 11:10:00,103.34,103.4,103.26,103.28,33219.0,89.8648,89.9169,89.7952,89.8126,33219.0
2020-09-29 11:15:00,103.27,103.34,103.13,103.13,35305.0,89.8039,89.8648,89.6822,89.6822,35305.0
2020-09-29 11:20:00,103.11,103.17,102.93,102.99,89181.0,89.6648,89.7169,89.5082,89.5604,89181.0
2020-09-29 11:25:00,102.98,103.05,102.8,102.81,39629.0,89.5517,89.6126,89.3952,89.4039,39629.0
2020-09-29 11:30:00,102.82,102.87,102.67,102.69,58023.0,89.4126,89.4561,89.2821,89.2995,58023.0
2020-09-29 11:35:00,102.67,102.7,102.45,102.57,67137.0,89.2821,89.3082,89.0908,89.1952,67137.0
2020-09-29 11:40:00,102.55,102.56,102.27,102.27,49085.0,89.1778,89.1865,88.9343,88.9343,49085.0
2020-09-29 11:45:00,102.3,102.5,102.24,102.33,27050.0,88.9604,89.1343,88.9082,88.9865,27050.0
2020-09-29 11:50:00,102.33,102.42,102.31,102.38,15988.0,88.9865,89.0647,88.9691,89.03,15988.0
2020-09-29 11:55:00,102.37,102.43,102.21,102.24,14437.0,89.0213,89.0734,88.8821,88.9082,14437.0
2020-09-29 12:00:00,102.25,102.54,102.25,102.46,20770.0,88.9169,89.1691,88.9169,89.0995,20770.0
2020-09-29 12:05:00,102.48,102.5,102.41,102.5,18584.0,89.1169,89.1343,89.056,89.1343,18584.0
2020-09-29 12:10:00,102.49,102.49,102.4,102.43,22446.0,89.1256,89.1256,89.0473,89.0734,22446.0
2020-09-29 12:15:00,102.44,102.44,102.3,102.32,23141.0,89.0821,89.0821,88.9604,88.9778,23141.0
2020-09-29 12:20:00,102.31,102.35,102.23,102.24,28491.0,88.9691,89.0039,88.8995,88.9082,28491.0
2020-09-29 12:25:00,102.25,102.28,102.2,102.2,28248.0,88.9169,88.943,88.8734,88.8734,28248.0
2020-09-29 12:30:00,102.2,102.38,102.19,102.3,25225.0,88.8734,89.03,88.8647,88.9604,25225.0
2020-09-29 12:35:00,102.3,102.39,102.28,102.34,12940.0,88.9604,89.0386,88.943,88.9952,12940.0
2020-09-29 12:40:00,102.33,102.42,102.32,102.36,18271.0,88.9865,89.0647,88.9778,89.0126,18271.0
2020-09-29 12:45:00,102.34,102.34,102.21,102.28,40493.0,88.9952,88.9952,88.8821,88.943,40493.0
2020-09-29 12:50:00,102.27,102.35,102.24,102.27,37617.0,88.9343,89.0039,88.9082,88.9343,37617.0
2020-09-29 12:55:00,102.27,102.36,102.25,102.33,29993.0,88.9343,89.0126,88.9169,88.9865,29993.0
2020-09-29 13:00:00,102.34,102.45,102.29,102.33,26156.0,88.9952,89.0908,88.9517,88.9865,26156.0
2020-09-29 13:05:00,102.34,102.34,102.17,102.19,26216.0,88.9952,88.9952,88.8473,88.8647,26216.0
2020-09-29 13:10:00,102.2,102.23,102.12,102.14,34305.0,88.8734,88.8995,88.8039,88.8212,34305.0
2020-09-29 13:15:00,102.17,102.3,102.09,102.23,56344.0,88.8473,88.9604,88.7778,88.8995,56344.0
2020-09-29 13:20:00,102.22,102.27,102.16,102.26,21171.0,88.8908,88.9343,88.8386,88.9256,21171.0
2020-09-29 13:25:00,102.25,102.35,102.18,102.34,25994.0,88.9169,89.0039,88.856,88.9952,25994.0
2020-09-29 13:30:00,102.34,102.43,102.33,102.34,29467.0,88.9952,89.0734,88.9865,88.9952,29467.0
2020-09-29 13:35:00,102.35,102.4,102.34,102.39,18830.0,89.0039,89.0473,88.9952,89.0386,18830.0
2020-09-29 13:40:00,102.4,102.43,102.3,102.37,26689.0,89.0473,89.0734,88.9604,89.0213,26689.0
2020-09-29 13:45:00,102.39,102.41,102.23,102.28,13656.0,89.0386,89.056,88.8995,88.943,13656.0
2020-09-29 13:50:00,102.28,102.58,102.28,102.54,26105.0,88.943,89.2039,88.943,89.1691,26105.0
2020-09-29 13:55:00,102.55,102.56,102.45,102.49,24413.0,89.1778,89.1865,89.0908,89.1256,24413.0
2020-09-29 14:00:00,102.49,102.54,102.38,102.38,26482.0,89.1256,89.1691,89.03,89.03,26482.0
2020-09-29 14:05:00,102.38,102.45,102.33,102.33,21935.0,89.03,89.0908,88.9865,88.9865,21935.0
2020-09-29 14:10:00,102.33,102.34,102.21,102.23,38243.0,88.9865,88.9952,88.8821,88.8995,38243.0
2020-09-29 14:15:00,102.22,102.7,102.22,102.67,38640.0,88.8908,89.3082,88.8908,89.2821,38640.0
2020-09-29 14:20:00,102.64,102.64,102.55,102.63,16813.0,89.256,89.256,89.1778,89.2474,16813.0
2020-09-29 14:25:00,102.61,102.86,102.59,102.78,26589.0,89.23,89.4474,89.2126,89.3778,26589.0
2020-09-29 14:30:00,102.75,102.75,102.63,102.67,31300.0,89.3517,89.3517,89.2474,89.2821,31300.0
2020-09-29 14:35:00,102.66,102.7,102.6,102.6,64839.0,89.2734,89.3082,89.2213,89.2213,64839.0
2020-09-29 14:40:00,102.6,102.75,102.58,102.73,17994.0,89.2213,89.3517,89.2039,89.3343,17994.0
2020-09-29 14:45:00,102.72,102.76,102.66,102.67,28094.0,89.3256,89.3604,89.2734,89.2821,28094.0
2020-09-29 14:50:00,102.67,102.89,102.67,102.83,23397.0,89.2821,89.4734,89.2821,89.4213,23397.0
2020-09-29 14:55:00,102.85,102.95,102.82,102.84,29350.0,89.4387,89.5256,89.4126,89.43,29350.0
2020-09-29 15:00:00,102.85,102.9,102.73,102.86,23764.0,89.4387,89.4821,89.3343,89.4474,23764.0
2020-09-29 15:05:00,102.83,102.86,102.65,102.67,23523.0,89.4213,89.4474,89.2647,89.2821,23523.0
2020-09-29 15:10:00,102.68,102.68,102.56,102.61,20341.0,89.2908,89.2908,89.1865,89.23,20341.0
2020-09-29 15:15:00,102.59,102.8,102.59,102.76,18337.0,89.2126,89.3952,89.2126,89.3604,18337.0
2020-09-29 15:20:00,102.77,102.78,102.7,102.74,23590.0,89.3691,89.3778,89.3082,89.343,23590.0
2020-09-29 15:25:00,102.74,102.77,102.67,102.76,16415.0,89.343,89.3691,89.2821,89.3604,16415.0
2020-09-29 15:30:00,102.75,102.88,102.74,102.86,25458.0,89.3517,89.4648,89.343,89.4474,25458.0
2020-09-29 15:35:00,102.84,102.85,102.58,102.62,28377.0,89.43,89.4387,89.2039,89.2387,28377.0
2020-09-29 15:40:00,102.61,102.74,102.59,102.72,29788.0,89.23,89.343,89.2126,89.3256,29788.0
2020-09-29 15:45:00,102.72,102.87,102.65,102.81,44300.0,89.3256,89.4561,89.2647,89.4039,44300.0
2020-09-29 15:50:00,102.83,102.93,102.74,102.85,51877.0,89.4213,89.5082,89.343,89.4387,51877.0
2020-09-29 15:55:00,102.83,102.84,102.66,102.69,117262.0,89.4213,89.43,89.2734,89.2995,117262.0
2020-09-30 09:30:00,102.82,103.54,102.5,103.54,151848.0,89.4126,90.0387,89.1343,90.0387,151848.0
2020-09-30 09:35:00,103.54,103.59,103.16,103.38,15476.0,90.0387,90.0822,89.7082,89.8996,15476.0
2020-09-30 09:40:00,103.41,103.51,103.36,103.5,19195.0,89.9256,90.0126,89.8822,90.0039,19195.0
2020-09-30 09:45:00,103.5,103.57,103.43,103.43,27587.0,90.0039,90.0648,89.943,89.943,27587.0
2020-09-30 09:50:00,103.39,103.45,103.0,103.05,30068.0,89.9083,89.9604,89.5691,89.6126,30068.0
2020-09-30 09:55:00,103.05,103.08,102.82,103.08,49979.0,89.6126,89.6387,89.4126,89.6387,49979.0
2020-09-30 10:00:00,103.09,103.82,103.07,103.8,39052.0,89.6474,90.2822,89.63,90.2648,39052.0
2020-09-30 10:05:00,103.83,103.84,103.67,103.69,37293.0,90.2909,90.2996,90.1517,90.1691,37293.0
2020-09-30 10:10:00,103.69,103.77,103.64,103.74,46938.0,90.1691,90.2387,90.1257,90.2126,46938.0
2020-09-30 10:15:00,103.75,104.08,103.7,103.89,30560.0,90.2213,90.5083,90.1778,90.3431,30560.0
2020-09-30 10:20:00,103.92,104.09,103.9,104.04,22239.0,90.3691,90.517,90.3517,90.4735,22239.0
2020-09-30 10:25:00,104.01,104.01,103.9,103.91,17822.0,90.4474,90.4474,90.3517,90.3604,17822.0
2020-09-30 10:30:00,103.94,103.97,103.84,103.87,13748.0,90.3865,90.4126,90.2996,90.3257,13748.0
2020-09-30 10:35:00,103.87,104.04,103.84,104.04,19671.0,90.3257,90.4735,90.2996,90.4735,19671.0
2020-09-30 10:40:00,104.03,104.2,104.0,104.08,129188.0,90.4648,90.6126,90.4387,90.5083,129188.0
2020-09-30 10:45:00,104.09,104.36,104.04,104.14,59673.0,90.517,90.7518,90.4735,90.5605,59673.0
2020-09-30 10:50:00,104.15,104.2,104.08,104.17,20900.0,90.5691,90.6126,90.5083,90.5865,20900.0
2020-09-30 10:55:00,104.2,104.25,104.12,104.14,51562.0,90.6126,90.6561,90.5431,90.5605,51562.0
2020-09-30 11:00:00,104.12,104.15,103.91,103.96,30230.0,90.5431,90.5691,90.3604,90.4039,30230.0
2020-09-30 11:05:00,103.96,104.04,103.84,103.96,15058.0,90.4039,90.4735,90.2996,90.4039,15058.0
2020-09-30 11:10:00,103.96,104.08,103.86,104.02,32932.0,90.4039,90.5083,90.317,90.4561,32932.0
2020-09-30 11:15:00,104.02,104.05,103.9,104.05,25383.0,90.4561,90.4822,90.3517,90.4822,25383.0
2020-09-30 11:20:00,104.05,104.07,103.99,104.04,35366.0,90.4822,90.4996,90.43,90.4735,35366.0
2020-09-30 11:25:00,104.04,104.2,104.04,104.09,45556.0,90.4735,90.6126,90.4735,90.517,45556.0
2020-09-30 11:30:00,104.09,104.27,104.08,104.11,27650.0,90.517,90.6735,90.5083,90.5344,27650.0
2020-09-30 11:35:00,104.12,104.12,103.88,103.95,38688.0,90.5431,90.5431,90.3344,90.3952,38688.0
2020-09-30 11:40:00,103.98,104.11,103.95,104.05,21734.0,90.4213,90.5344,90.3952,90.4822,21734.0
2020-09-30 11:45:00,104.05,104.09,103.99,104.06,14382.0,90.4822,90.517,90.43,90.4909,14382.0
2020-09-30 11:50:00,104.07,104.09,103.98,104.0,16503.0,90.4996,90.517,90.4213,90.4387,16503.0
2020-09-30 11:55:00,104.01,104.42,104.0,104.41,43070.0,90.4474,90.8039,90.4387,90.7952,43070.0
2020-09-30 12:00:00,104.41,104.48,104.32,104.4,21956.0,90.7952,90.8561,90.717,90.7865,21956.0
2020-09-30 12:05:00,104.4,104.46,104.31,104.39,13481.0,90.7865,90.8387,90.7083,90.7779,13481.0
2020-09-30 12:10:00,104.38,104.4,104.27,104.35,12918.0,90.7692,90.7865,90.6735,90.7431,12918.0
2020-09-30 12:15:00,104.38,104.55,104.38,104.52,17486.0,90.7692,90.917,90.7692,90.8909,17486.0
2020-09-30 12:20:00,104.54,104.63,104.47,104.49,17932.0,90.9083,90.9866,90.8474,90.8648,17932.0
2020-09-30 12:25:00,104.49,104.53,104.43,104.48,13628.0,90.8648,90.8996,90.8126,90.8561,13628.0
2020-09-30 12:30:00,104.49,104.52,104.38,104.5,27218.0,90.8648,90.8909,90.7692,90.8735,27218.0
2020-09-30 12:35:00,104.5,104.59,104.49,104.59,15265.0,90.8735,90.9518,90.8648,90.9518,15265.0
2020-09-30 12:40:00,104.62,104.67,104.51,104.58,31009.0,90.9779,91.0213,90.8822,90.9431,31009.0
2020-09-30 12:45:00,104.58,104.6,104.53,104.56,33172.0,90.9431,90.9605,90.8996,90.9257,33172.0
2020-09-30 12:50:00,104.58,104.77,104.58,104.66,18779.0,90.9431,91.1083,90.9431,91.0126,18779.0
2020-09-30 12:55:00,104.67,104.86,104.66,104.84,14687.0,91.0213,91.1866,91.0126,91.1692,14687.0
2020-09-30 13:00:00,104.84,104.87,104.63,104.64,13995.0,91.1692,91.1953,90.9866,90.9953,13995.0
2020-09-30 13:05:00,104.67,104.77,104.66,104.72,11269.0,91.0213,91.1083,91.0126,91.0648,11269.0
2020-09-30 13:10:00,104.73,104.82,104.7,104.78,14019.0,91.0735,91.1518,91.0474,91.117,14019.0
2020-09-30 13:15:00,104.78,104.85,104.6,104.62,37255.0,91.117,91.1779,90.9605,90.9779,37255.0
2020-09-30 13:20:00,104.63,104.63,104.49,104.55,19538.0,90.9866,90.9866,90.8648,90.917,19538.0
2020-09-30 13:25:00,104.55,104.57,104.45,104.45,17044.0,90.917,90.9344,90.83,90.83,17044.0
2020-09-30 13:30:00,104.46,104.6,104.41,104.59,37250.0,90.8387,90.9605,90.7952,90.9518,37250.0
2020-09-30 13:35:00,104.59,104.61,104.53,104.55,41461.0,90.9518,90.9692,90.8996,90.917,41461.0
2020-09-30 13:40:00,104.55,104.59,104.51,104.53,39293.0,90.917,90.9518,90.8822,90.8996,39293.0
2020-09-30 13:45:00,104.52,104.61,104.49,104.54,39870.0,90.8909,90.9692,90.8648,90.9083,39870.0
2020-09-30 13:50:00,104.54,104.56,104.45,104.46,25257.0,90.9083,90.9257,90.83,90.8387,25257.0
2020-09-30 13:55:00,104.46,104.56,104.41,104.5,45776.0,90.8387,90.9257,90.7952,90.8735,45776.0
2020-09-30 14:00:00,104.49,104.53,104.38,104.45,44234.0,90.8648,90.8996,90.7692,90.83,44234.0
2020-09-30 14:05:00,104.48,104.6,104.43,104.58,42257.0,90.8561,90.9605,90.8126,90.9431,42257.0
2020-09-30 14:10:00,104.56,104.75,104.53,104.67,31530.0,90.9257,91.0909,90.8996,91.0213,31530.0
2020-09-30 14:15:00,104.67,104.72,104.6,104.66,29815.0,91.0213,91.0648,90.9605,91.0126,29815.0
2020-09-30 14:20:00,104.64,104.68,104.0,104.01,59216.0,90.9953,91.03,90.4387,90.4474,59216.0
2020-09-30 14:25:00,104.01,104.03,103.67,104.01,44174.0,90.4474,90.4648,90.1517,90.4474,44174.0
2020-09-30 14:30:00,103.97,104.0,103.8,103.94,32172.0,90.4126,90.4387,90.2648,90.3865,32172.0
2020-09-30 14:35:00,104.01,104.07,103.85,103.86,40968.0,90.4474,90.4996,90.3083,90.317,40968.0
2020-09-30 14:40:00,103.89,103.98,103.66,103.82,23218.0,90.3431,90.4213,90.143,90.2822,23218.0
2020-09-30 14:45:00,103.81,103.83,103.53,103.62,19082.0,90.2735,90.2909,90.03,90.1083,19082.0
2020-09-30 14:50:00,103.62,103.83,103.57,103.74,23655.0,90.1083,90.2909,90.0648,90.2126,23655.0
2020-09-30 14:55:00,103.73,104.11,103.65,104.08,30033.0,90.2039,90.5344,90.1343,90.5083,30033.0
2020-09-30 15:00:00,104.08,104.18,103.73,103.76,37253.0,90.5083,90.5952,90.2039,90.23,37253.0
2020-09-30 15:05:00,103.8,104.03,103.8,103.91,40717.0,90.2648,90.4648,90.2648,90.3604,40717.0
2020-09-30 15:10:00,103.92,103.98,103.34,103.42,50225.0,90.3691,90.4213,89.8648,89.9343,50225.0
2020-09-30 15:15:00,103.4,103.46,103.01,103.1,47880.0,89.9169,89.9691,89.5778,89.6561,47880.0
2020-09-30 15:20:00,103.12,103.18,102.9,103.06,36587.0,89.6735,89.7256,89.4821,89.6213,36587.0
2020-09-30 15:25:00,103.06,103.32,102.89,103.32,51259.0,89.6213,89.8474,89.4734,89.8474,51259.0
2020-09-30 15:30:00,103.31,103.31,103.08,103.22,34885.0,89.8387,89.8387,89.6387,89.7604,34885.0
2020-09-30 15:35:00,103.24,103.42,103.15,103.3,38716.0,89.7778,89.9343,89.6995,89.83,38716.0
2020-09-30 15:40:00,103.29,103.51,103.23,103.47,41653.0,89.8213,90.0126,89.7691,89.9778,41653.0
2020-09-30 15:45:00,103.47,103.8,103.38,103.76,54356.0,89.9778,90.2648,89.8996,90.23,54356.0
2020-09-30 15:50:00,103.78,104.04,103.73,103.97,87603.0,90.2474,90.4735,90.2039,90.4126,87603.0
2020-09-30 15:55:00,103.96,104.26,103.66,103.76,447075.0,90.4039,90.6648,90.143,90.23,447075.0
2020-10-01 09:30:00,103.48,104.95,103.33,104.28,231987.0,89.9865,91.2648,89.8561,90.6822,231987.0
2020-10-01 09:35:00,104.36,104.42,104.14,104.34,59892.0,90.7518,90.8039,90.5605,90.7344,59892.0
2020-10-01 09:40:00,104.37,104.48,103.92,103.92,42112.0,90.7605,90.8561,90.3691,90.3691,42112.0
2020-10-01 09:45:00,103.9,103.97,103.54,103.67,26989.0,90.3517,90.4126,90.0387,90.1517,26989.0
2020-10-01 09:50:00,103.66,103.7,103.0,103.08,62213.0,90.143,90.1778,89.5691,89.6387,62213.0
2020-10-01 09:55:00,103.1,103.22,103.0,103.01,86759.0,89.6561,89.7604,89.5691,89.5778,86759.0
2020-10-01 10:00:00,102.99,103.08,102.84,102.89,124662.0,89.5604,89.6387,89.43,89.4734,124662.0
2020-10-01 10:05:00,102.84,102.85,102.51,102.54,64787.0,89.43,89.4387,89.143,89.1691,64787.0
2020-10-01 10:10:00,102.55,102.81,102.45,102.72,83918.0,89.1778,89.4039,89.0908,89.3256,83918.0
2020-10-01 10:15:00,102.76,102.88,102.58,102.78,84052.0,89.3604,89.4648,89.2039,89.3778,84052.0
2020-10-01 10:20:00,102.8,102.89,102.69,102.71,46254.0,89.3952,89.4734,89.2995,89.3169,46254.0
2020-10-01 10:25:00,102.72,102.75,102.57,102.63,37518.0,89.3256,89.3517,89.1952,89.2474,37518.0
2020-10-01 10:30:00,102.65,102.91,102.54,102.84,160313.0,89.2647,89.4908,89.1691,89.43,160313.0
2020-10-01 10:35:00,102.87,103.18,102.85,102.95,39184.0,89.4561,89.7256,89.4387,89.5256,39184.0
2020-10-01 10:40:00,102.96,103.0,102.81,102.83,41228.0,89.5343,89.5691,89.4039,89.4213,41228.0
2020-10-01 10:45:00,102.83,102.95,102.7,102.7,38108.0,89.4213,89.5256,89.3082,89.3082,38108.0
2020-10-01 10:50:00,102.71,102.71,102.3,102.31,57382.0,89.3169,89.3169,88.9604,88.9691,57382.0
2020-10-01 10:55:00,102.33,102.46,102.14,102.45,106807.0,88.9865,89.0995,88.8212,89.0908,106807.0
2020-10-01 11:00:00,102.45,102.52,102.21,102.37,111712.0,89.0908,89.1517,88.8821,89.0213,111712.0
2020-10-01 11:05:00,102.38,102.8,102.37,102.61,127425.0,89.03,89.3952,89.0213,89.23,127425.0
2020-10-01 11:10:00,102.6,102.74,102.27,102.74,89924.0,89.2213,89.343,88.9343,89.343,89924.0
2020-10-01 11:15:00,102.72,103.14,102.67,102.94,39105.0,89.3256,89.6908,89.2821,89.5169,39105.0
2020-10-01 11:20:00,102.9,103.24,102.9,103.23,26743.0,89.4821,89.7778,89.4821,89.7691,26743.0
2020-10-01 11:25:00,103.27,103.35,103.11,103.33,24345.0,89.8039,89.8735,89.6648,89.8561,24345.0
2020-10-01 11:30:00,103.33,103.46,103.24,103.41,23947.0,89.8561,89.9691,89.7778,89.9256,23947.0
2020-10-01 11:35:00,103.45,103.54,103.35,103.48,19069.0,89.9604,90.0387,89.8735,89.9865,19069.0
2020-10-01 11:40:00,103.5,103.64,103.45,103.53,29860.0,90.0039,90.1257,89.9604,90.03,29860.0
2020-10-01 11:45:00,103.55,103.59,103.26,103.26,56772.0,90.0474,90.0822,89.7952,89.7952,56772.0
2020-10-01 11:50:00,103.25,103.32,103.16,103.2,51890.0,89.7865,89.8474,89.7082,89.743,51890.0
2020-10-01 11:55:00,103.2,103.64,103.15,103.58,45814.0,89.743,90.1257,89.6995,90.0735,45814.0
2020-10-01 12:00:00,103.55,103.55,103.33,103.49,33994.0,90.0474,90.0474,89.8561,89.9952,33994.0
2020-10-01 12:05:00,103.54,103.56,103.35,103.38,23893.0,90.0387,90.0561,89.8735,89.8996,23893.0
2020-10-01 12:10:00,103.41,103.45,103.14,103.23,16802.0,89.9256,89.9604,89.6908,89.7691,16802.0
2020-10-01 12:15:00,103.23,103.27,103.03,103.15,31287.0,89.7691,89.8039,89.5952,89.6995,31287.0
2020-10-01 12:20:00,103.12,103.41,103.11,103.37,19841.0,89.6735,89.9256,89.6648,89.8909,19841.0
2020-10-01 12:25:00,103.4,103.4,103.31,103.33,11218.0,89.9169,89.9169,89.8387,89.8561,11218.0
2020-10-01 12:30:00,103.32,103.4,103.28,103.33,9504.0,89.8474,89.9169,89.8126,89.8561,9504.0
2020-10-01 12:35:00,103.32,103.38,103.26,103.38,9089.0,89.8474,89.8996,89.7952,89.8996,9089.0
2020-10-01 12:40:00,103.37,103.46,103.33,103.34,9448.0,89.8909,89.9691,89.8561,89.8648,9448.0
2020-10-01 12:45:00,103.33,103.4,103.28,103.35,11664.0,89.8561,89.9169,89.8126,89.8735,11664.0
2020-10-01 12:50:00,103.35,103.35,103.28,103.28,12651.0,89.8735,89.8735,89.8126,89.8126,12651.0
2020-10-01 12:55:00,103.28,103.44,103.16,103.16,36811.0,89.8126,89.9517,89.7082,89.7082,36811.0
2020-10-01 13:00:00,103.17,103.24,103.14,103.18,22263.0,89.7169,89.7778,89.6908,89.7256,22263.0
2020-10-01 13:05:00,103.18,103.43,103.17,103.41,14740.0,89.7256,89.943,89.7169,89.9256,14740.0
2020-10-01 13:10:00,103.4,103.4,103.1,103.11,14062.0,89.9169,89.9169,89.6561,89.6648,14062.0
2020-10-01 13:15:00,103.11,103.17,103.03,103.1,12203.0,89.6648,89.7169,89.5952,89.6561,12203.0
2020-10-01 13:20:00,103.12,103.24,103.11,103.15,12957.0,89.6735,89.7778,89.6648,89.6995,12957.0
2020-10-01 13:25:00,103.15,103.22,102.88,103.0,33977.0,89.6995,89.7604,89.4648,89.5691,33977.0
2020-10-01 13:30:00,102.98,102.99,102.89,102.93,23171.0,89.5517,89.5604,89.4734,89.5082,23171.0
2020-10-01 13:35:00,102.94,103.12,102.92,103.06,17591.0,89.5169,89.6735,89.4995,89.6213,17591.0
2020-10-01 13:40:00,103.06,103.06,102.9,103.03,18350.0,89.6213,89.6213,89.4821,89.5952,18350.0
2020-10-01 13:45:00,103.05,103.05,102.94,102.97,29621.0,89.6126,89.6126,89.5169,89.543,29621.0
2020-10-01 13:50:00,102.97,103.06,102.94,103.06,20823.0,89.543,89.6213,89.5169,89.6213,20823.0
2020-10-01 13:55:00,103.05,103.1,102.78,102.88,45043.0,89.6126,89.6561,89.3778,89.4648,45043.0
2020-10-01 14:00:00,102.89,103.09,102.46,102.68,69888.0,89.4734,89.6474,89.0995,89.2908,69888.0
2020-10-01 14:05:00,102.66,102.74,102.43,102.48,41837.0,89.2734,89.343,89.0734,89.1169,41837.0
2020-10-01 14:10:00,102.43,102.51,102.27,102.43,27467.0,89.0734,89.143,88.9343,89.0734,27467.0
2020-10-01 14:15:00,102.4,102.72,102.33,102.62,36480.0,89.0473,89.3256,88.9865,89.2387,36480.0
2020-10-01 14:20:00,102.6,102.68,102.51,102.59,9326.0,89.2213,89.2908,89.143,89.2126,9326.0
2020-10-01 14:25:00,102.59,102.65,102.52,102.57,23737.0,89.2126,89.2647,89.1517,89.1952,23737.0
2020-10-01 14:30:00,102.57,102.68,102.51,102.55,28929.0,89.1952,89.2908,89.143,89.1778,28929.0
2020-10-01 14:35:00,102.55,102.63,102.51,102.55,17601.0,89.1778,89.2474,89.143,89.1778,17601.0
2020-10-01 14:40:00,102.55,102.61,102.47,102.6,13487.0,89.1778,89.23,89.1082,89.2213,13487.0
2020-10-01 14:45:00,102.58,102.59,102.44,102.48,18847.0,89.2039,89.2126,89.0821,89.1169,18847.0
2020-10-01 14:50:00,102.5,102.69,102.49,102.54,18894.0,89.1343,89.2995,89.1256,89.1691,18894.0
2020-10-01 14:55:00,102.54,102.82,102.44,102.76,23692.0,89.1691,89.4126,89.0821,89.3604,23692.0
2020-10-01 15:00:00,102.8,102.85,102.6,102.69,27402.0,89.3952,89.4387,89.2213,89.2995,27402.0
2020-10-01 15:05:00,102.7,102.72,102.45,102.47,18625.0,89.3082,89.3256,89.0908,89.1082,18625.0
2020-10-01 15:10:00,102.45,102.61,102.41,102.41,24388.0,89.0908,89.23,89.056,89.056,24388.0
2020-10-01 15:15:00,102.45,102.55,102.28,102.42,31380.0,89.0908,89.1778,88.943,89.0647,31380.0
2020-10-01 15:20:00,102.42,102.44,102.21,102.27,30455.0,89.0647,89.0821,88.8821,88.9343,30455.0
2020-10-01 15:25:00,102.24,102.26,102.1,102.18,25161.0,88.9082,88.9256,88.7865,88.856,25161.0
2020-10-01 15:30:00,102.17,102.25,102.07,102.23,31847.0,88.8473,88.9169,88.7604,88.8995,31847.0
2020-10-01 15:35:00,102.22,102.35,102.09,102.17,61302.0,88.8908,89.0039,88.7778,88.8473,61302.0
2020-10-01 15:40:00,102.19,102.29,102.11,102.18,101513.0,88.8647,88.9517,88.7952,88.856,101513.0
2020-10-01 15:45:00,102.17,102.22,102.02,102.08,109990.0,88.8473,88.8908,88.7169,88.7691,109990.0
2020-10-01 15:50:00,102.07,102.31,102.07,102.3,127736.0,88.7604,88.9691,88.7604,88.9604,127736.0
2020-10-01 15:55:00,102.31,102.36,102.19,102.34,318935.0,88.9691,89.0126,88.8647,88.9952,318935.0
2020-10-02 09:30:00,101.0,101.74,101.0,101.7,102982.0,87.8299,88.4734,87.8299,88.4386,102982.0
2020-10-02 09:35:00,101.7,102.3,101.42,102.19,98133.0,88.4386,88.9604,88.1951,88.8647,98133.0
2020-10-02 09:40:00,102.25,102.42,102.0,102.0,24532.0,88.9169,89.0647,88.6995,88.6995,24532.0
2020-10-02 09:45:00,102.0,102.34,102.0,102.29,39031.0,88.6995,88.9952,88.6995,88.9517,39031.0
2020-10-02 09:50:00,102.29,102.29,101.73,101.79,41164.0,88.9517,88.9517,88.4647,88.5169,41164.0
2020-10-02 09:55:00,101.79,101.99,101.76,101.87,23468.0,88.5169,88.6908,88.4908,88.5865,23468.0
2020-10-02 10:00:00,101.86,102.34,101.8,102.23,38489.0,88.5778,88.9952,88.5256,88.8995,38489.0
2020-10-02 10:05:00,102.22,102.5,102.19,102.19,21190.0,88.8908,89.1343,88.8647,88.8647,21190.0
2020-10-02 10:10:00,102.2,102.37,102.11,102.11,28877.0,88.8734,89.0213,88.7952,88.7952,28877.0
2020-10-02 10:15:00,102.15,102.16,101.88,102.04,27574.0,88.8299,88.8386,88.5952,88.7343,27574.0
2020-10-02 10:20:00,102.07,102.26,101.86,101.96,30532.0,88.7604,88.9256,88.5778,88.6647,30532.0
2020-10-02 10:25:00,101.95,102.24,101.84,102.24,28307.0,88.656,88.9082,88.5604,88.9082,28307.0
2020-10-02 10:30:00,102.2,102.24,101.97,102.09,25902.0,88.8734,88.9082,88.6734,88.7778,25902.0
2020-10-02 10:35:00,102.08,102.08,101.76,101.77,28257.0,88.7691,88.7691,88.4908,88.4995,28257.0
2020-10-02 10:40:00,101.77,101.79,101.64,101.67,14683.0,88.4995,88.5169,88.3864,88.4125,14683.0
2020-10-02 10:45:00,101.63,101.88,101.61,101.84,21441.0,88.3777,88.5952,88.3604,88.5604,21441.0
2020-10-02 10:50:00,101.85,101.96,101.81,101.89,28413.0,88.5691,88.6647,88.5343,88.6038,28413.0
2020-10-02 10:55:00,101.91,102.0,101.86,101.97,23074.0,88.6212,88.6995,88.5778,88.6734,23074.0
2020-10-02 11:00:00,101.94,102.04,101.8,101.98,25406.0,88.6473,88.7343,88.5256,88.6821,25406.0
2020-10-02 11:05:00,101.94,102.13,101.9,102.1,23466.0,88.6473,88.8126,88.6125,88.7865,23466.0
2020-10-02 11:10:00,102.1,102.19,101.98,102.17,23854.0,88.7865,88.8647,88.6821,88.8473,23854.0
2020-10-02 11:15:00,102.17,102.33,101.99,102.32,19671.0,88.8473,88.9865,88.6908,88.9778,19671.0
2020-10-02 11:20:00,102.35,102.41,102.27,102.29,35312.0,89.0039,89.056,88.9343,88.9517,35312.0
2020-10-02 11:25:00,102.31,102.36,102.18,102.28,31655.0,88.9691,89.0126,88.856,88.943,31655.0
2020-10-02 11:30:00,102.25,102.33,102.18,102.19,14754.0,88.9169,88.9865,88.856,88.8647,14754.0
2020-10-02 11:35:00,102.18,102.23,102.14,102.16,14464.0,88.856,88.8995,88.8212,88.8386,14464.0
2020-10-02 11:40:00,102.17,102.22,102.13,102.16,23043.0,88.8473,88.8908,88.8126,88.8386,23043.0
2020-10-02 11:45:00,102.14,102.31,102.12,102.28,13936.0,88.8212,88.9691,88.8039,88.943,13936.0
2020-10-02 11:50:00,102.31,102.31,102.02,102.07,22791.0,88.9691,88.9691,88.7169,88.7604,22791.0
2020-10-02 11:55:00,102.06,102.06,101.78,101.88,20063.0,88.7517,88.7517,88.5082,88.5952,20063.0
2020-10-02 12:00:00,101.88,101.88,101.73,101.73,18646.0,88.5952,88.5952,88.4647,88.4647,18646.0
2020-10-02 12:05:00,101.75,102.19,101.74,102.17,30054.0,88.4821,88.8647,88.4734,88.8473,30054.0
2020-10-02 12:10:00,102.17,102.58,102.07,102.33,51969.0,88.8473,89.2039,88.7604,88.9865,51969.0
2020-10-02 12:15:00,102.36,102.61,102.22,102.58,32452.0,89.0126,89.23,88.8908,89.2039,32452.0
2020-10-02 12:20:00,102.58,102.72,102.5,102.63,27710.0,89.2039,89.3256,89.1343,89.2474,27710.0
2020-10-02 12:25:00,102.69,102.78,102.52,102.63,20164.0,89.2995,89.3778,89.1517,89.2474,20164.0
2020-10-02 12:30:00,102.63,102.72,102.46,102.58,44472.0,89.2474,89.3256,89.0995,89.2039,44472.0
2020-10-02 12:35:00,102.54,102.73,102.52,102.7,16652.0,89.1691,89.3343,89.1517,89.3082,16652.0
2020-10-02 12:40:00,102.68,102.75,102.67,102.75,10419.0,89.2908,89.3517,89.2821,89.3517,10419.0
2020-10-02 12:45:00,102.75,102.75,102.65,102.66,10144.0,89.3517,89.3517,89.2647,89.2734,10144.0
2020-10-02 12:50:00,102.65,102.71,102.6,102.69,24982.0,89.2647,89.3169,89.2213,89.2995,24982.0
2020-10-02 12:55:00,102.67,102.72,102.55,102.62,7719.0,89.2821,89.3256,89.1778,89.2387,7719.0
2020-10-02 13:00:00,102.62,102.79,102.62,102.75,11976.0,89.2387,89.3865,89.2387,89.3517,11976.0
2020-10-02 13:05:00,102.72,102.73,102.59,102.72,12690.0,89.3256,89.3343,89.2126,89.3256,12690.0
2020-10-02 13:10:00,102.68,102.83,102.64,102.64,17985.0,89.2908,89.4213,89.256,89.256,17985.0
2020-10-02 13:15:00,102.68,102.87,102.67,102.87,16864.0,89.2908,89.4561,89.2821,89.4561,16864.0
2020-10-02 13:20:00,102.85,102.94,102.81,102.94,15776.0,89.4387,89.5169,89.4039,89.5169,15776.0
2020-10-02 13:25:00,102.94,103.11,102.93,102.93,29001.0,89.5169,89.6648,89.5082,89.5082,29001.0
2020-10-02 13:30:00,102.96,102.98,102.64,102.64,9696.0,89.5343,89.5517,89.256,89.256,9696.0
2020-10-02 13:35:00,102.68,102.77,102.67,102.71,11022.0,89.2908,89.3691,89.2821,89.3169,11022.0
2020-10-02 13:40:00,102.72,102.74,102.33,102.36,15314.0,89.3256,89.343,88.9865,89.0126,15314.0
2020-10-02 13:45:00,102.37,102.53,102.33,102.43,9981.0,89.0213,89.1604,88.9865,89.0734,9981.0
2020-10-02 13:50:00,102.42,102.49,102.33,102.43,10778.0,89.0647,89.1256,88.9865,89.0734,10778.0
2020-10-02 13:55:00,102.43,102.52,102.38,102.51,10734.0,89.0734,89.1517,89.03,89.143,10734.0
2020-10-02 14:00:00,102.53,102.69,102.5,102.61,11446.0,89.1604,89.2995,89.1343,89.23,11446.0
2020-10-02 14:05:00,102.62,102.79,102.62,102.75,9704.0,89.2387,89.3865,89.2387,89.3517,9704.0
2020-10-02 14:10:00,102.75,102.76,102.65,102.74,16508.0,89.3517,89.3604,89.2647,89.343,16508.0
2020-10-02 14:15:00,102.75,102.81,102.72,102.76,13032.0,89.3517,89.4039,89.3256,89.3604,13032.0
2020-10-02 14:20:00,102.77,102.84,102.77,102.83,9474.0,89.3691,89.43,89.3691,89.4213,9474.0
2020-10-02 14:25:00,102.82,102.84,102.69,102.74,11348.0,89.4126,89.43,89.2995,89.343,11348.0
2020-10-02 14:30:00,102.73,102.9,102.73,102.88,16725.0,89.3343,89.4821,89.3343,89.4648,16725.0
2020-10-02 14:35:00,102.91,102.94,102.8,102.8,18300.0,89.4908,89.5169,89.3952,89.3952,18300.0
2020-10-02 14:40:00,102.8,102.86,102.76,102.76,9016.0,89.3952,89.4474,89.3604,89.3604,9016.0
2020-10-02 14:45:00,102.73,102.83,102.66,102.72,20477.0,89.3343,89.4213,89.2734,89.3256,20477.0
2020-10-02 14:50:00,102.72,102.72,102.6,102.63,10941.0,89.3256,89.3256,89.2213,89.2474,10941.0
2020-10-02 14:55:00,102.64,102.81,102.55,102.63,17266.0,89.256,89.4039,89.1778,89.2474,17266.0
2020-10-02 15:00:00,102.62,102.68,102.39,102.53,19172.0,89.2387,89.2908,89.0386,89.1604,19172.0
2020-10-02 15:05:00,102.54,102.56,102.39,102.41,17149.0,89.1691,89.1865,89.0386,89.056,17149.0
2020-10-02 15:10:00,102.44,102.65,102.22,102.26,27179.0,89.0821,89.2647,88.8908,88.9256,27179.0
2020-10-02 15:15:00,102.27,102.46,102.17,102.37,19865.0,88.9343,89.0995,88.8473,89.0213,19865.0
2020-10-02 15:20:00,102.35,102.49,102.31,102.42,23682.0,89.0039,89.1256,88.9691,89.0647,23682.0
2020-10-02 15:25:00,102.44,102.51,102.38,102.43,18392.0,89.0821,89.143,89.03,89.0734,18392.0
2020-10-02 15:30:00,102.44,102.71,102.39,102.57,37095.0,89.0821,89.3169,89.0386,89.1952,37095.0
2020-10-02 15:35:00,102.58,102.58,102.41,102.5,27500.0,89.2039,89.2039,89.056,89.1343,27500.0
2020-10-02 15:40:00,102.5,102.54,102.36,102.4,28946.0,89.1343,89.1691,89.0126,89.0473,28946.0
2020-10-02 15:45:00,102.42,102.42,102.24,102.31,62434.0,89.0647,89.0647,88.9082,88.9691,62434.0
2020-10-02 15:50:00,102.34,102.38,102.24,102.28,58380.0,88.9952,89.03,88.9082,88.943,58380.0
2020-10-02 15:55:00,102.28,102.38,101.84,101.96,274677.0,88.943,89.03,88.5604,88.6647,274677.0
2020-10-05 09:30:00,103.2,103.33,102.66,103.11,100733.0,89.743,89.8561,89.2734,89.6648,100733.0
2020-10-05 09:35:00,103.12,103.7,103.11,103.41,34917.0,89.6735,90.1778,89.6648,89.9256,34917.0
2020-10-05 09:40:00,103.37,103.51,103.1,103.37,22476.0,89.8909,90.0126,89.6561,89.8909,22476.0
2020-10-05 09:45:00,103.4,103.66,103.37,103.45,32576.0,89.9169,90.143,89.8909,89.9604,32576.0
2020-10-05 09:50:00,103.47,103.5,103.16,103.16,18587.0,89.9778,90.0039,89.7082,89.7082,18587.0
2020-10-05 09:55:00,103.12,103.24,103.1,103.12,14950.0,89.6735,89.7778,89.6561,89.6735,14950.0
2020-10-05 10:00:00,103.18,103.27,102.92,102.93,18829.0,89.7256,89.8039,89.4995,89.5082,18829.0
2020-10-05 10:05:00,102.98,103.4,102.94,103.36,21399.0,89.5517,89.9169,89.5169,89.8822,21399.0
2020-10-05 10:10:00,103.4,103.47,103.3,103.32,16381.0,89.9169,89.9778,89.83,89.8474,16381.0
2020-10-05 10:15:00,103.36,103.5,103.28,103.48,22050.0,89.8822,90.0039,89.8126,89.9865,22050.0
2020-10-05 10:20:00,103.48,103.69,103.46,103.51,23286.0,89.9865,90.1691,89.9691,90.0126,23286.0
2020-10-05 10:25:00,103.51,103.59,103.39,103.39,11683.0,90.0126,90.0822,89.9083,89.9083,11683.0
2020-10-05 10:30:00,103.44,103.64,103.4,103.55,22048.0,89.9517,90.1257,89.9169,90.0474,22048.0
2020-10-05 10:35:00,103.53,103.61,103.45,103.54,24150.0,90.03,90.0996,89.9604,90.0387,24150.0
2020-10-05 10:40:00,103.56,103.62,103.5,103.54,23773.0,90.0561,90.1083,90.0039,90.0387,23773.0
2020-10-05 10:45:00,103.55,103.87,103.55,103.86,11215.0,90.0474,90.3257,90.0474,90.317,11215.0
2020-10-05 10:50:00,103.86,103.93,103.74,103.82,17540.0,90.317,90.3778,90.2126,90.2822,17540.0
2020-10-05 10:55:00,103.83,103.85,103.78,103.84,13154.0,90.2909,90.3083,90.2474,90.2996,13154.0
2020-10-05 11:00:00,103.85,103.9,103.79,103.88,9382.0,90.3083,90.3517,90.2561,90.3344,9382.0
2020-10-05 11:05:00,103.91,104.04,103.89,103.91,20437.0,90.3604,90.4735,90.3431,90.3604,20437.0
2020-10-05 11:10:00,103.92,103.98,103.89,103.89,13810.0,90.3691,90.4213,90.3431,90.3431,13810.0
2020-10-05 11:15:00,103.91,104.06,103.91,103.99,21660.0,90.3604,90.4909,90.3604,90.43,21660.0
2020-10-05 11:20:00,104.03,104.05,103.89,103.9,22323.0,90.4648,90.4822,90.3431,90.3517,22323.0
2020-10-05 11:25:00,103.87,103.99,103.81,103.81,23728.0,90.3257,90.43,90.2735,90.2735,23728.0
2020-10-05 11:30:00,103.79,103.85,103.66,103.76,18055.0,90.2561,90.3083,90.143,90.23,18055.0
2020-10-05 11:35:00,103.79,103.89,103.75,103.85,12580.0,90.2561,90.3431,90.2213,90.3083,12580.0
2020-10-05 11:40:00,103.86,103.96,103.83,103.92,12071.0,90.317,90.4039,90.2909,90.3691,12071.0
2020-10-05 11:45:00,103.94,104.03,103.83,103.84,10853.0,90.3865,90.4648,90.2909,90.2996,10853.0
2020-10-05 11:50:00,103.87,104.05,103.82,104.04,23492.0,90.3257,90.4822,90.2822,90.4735,23492.0
2020-10-05 11:55:00,104.07,104.12,103.98,104.03,26612.0,90.4996,90.5431,90.4213,90.4648,26612.0
2020-10-05 12:00:00,104.0,104.06,103.94,104.02,22203.0,90.4387,90.4909,90.3865,90.4561,22203.0
2020-10-05 12:05:00,104.04,104.07,103.89,103.94,18043.0,90.4735,90.4996,90.3431,90.3865,18043.0
2020-10-05 12:10:00,103.94,103.96,103.78,103.78,15461.0,90.3865,90.4039,90.2474,90.2474,15461.0
2020-10-05 12:15:00,103.77,103.86,103.64,103.64,11915.0,90.2387,90.317,90.1257,90.1257,11915.0
2020-10-05 12:20:00,103.66,103.72,103.57,103.68,11977.0,90.143,90.1952,90.0648,90.1604,11977.0
2020-10-05 12:25:00,103.69,103.71,103.64,103.67,11035.0,90.1691,90.1865,90.1257,90.1517,11035.0
2020-10-05 12:30:00,103.67,103.83,103.66,103.82,6195.0,90.1517,90.2909,90.143,90.2822,6195.0
2020-10-05 12:35:00,103.79,103.9,103.79,103.84,11934.0,90.2561,90.3517,90.2561,90.2996,11934.0
2020-10-05 12:40:00,103.85,103.9,103.77,103.79,19299.0,90.3083,90.3517,90.2387,90.2561,19299.0
2020-10-05 12:45:00,103.76,103.77,103.62,103.63,13085.0,90.23,90.2387,90.1083,90.117,13085.0
2020-10-05 12:50:00,103.62,103.62,103.51,103.54,12726.0,90.1083,90.1083,90.0126,90.0387,12726.0
2020-10-05 12:55:00,103.55,103.63,103.53,103.63,15200.0,90.0474,90.117,90.03,90.117,15200.0
2020-10-05 13:00:00,103.64,103.71,103.59,103.65,13893.0,90.1257,90.1865,90.0822,90.1343,13893.0
2020-10-05 13:05:00,103.67,103.7,103.61,103.63,10585.0,90.1517,90.1778,90.0996,90.117,10585.0
2020-10-05 13:10:00,103.65,103.7,103.59,103.67,15782.0,90.1343,90.1778,90.0822,90.1517,15782.0
2020-10-05 13:15:00,103.66,103.7,103.62,103.64,10007.0,90.143,90.1778,90.1083,90.1257,10007.0
2020-10-05 13:20:00,103.63,103.68,103.53,103.62,15366.0,90.117,90.1604,90.03,90.1083,15366.0
2020-10-05 13:25:00,103.62,103.62,103.53,103.58,8469.0,90.1083,90.1083,90.03,90.0735,8469.0
2020-10-05 13:30:00,103.58,103.64,103.53,103.54,17014.0,90.0735,90.1257,90.03,90.0387,17014.0
2020-10-05 13:35:00,103.56,103.56,103.48,103.49,20010.0,90.0561,90.0561,89.9865,89.9952,20010.0
2020-10-05 13:40:00,103.49,103.6,103.48,103.52,23907.0,89.9952,90.0909,89.9865,90.0213,23907.0
2020-10-05 13:45:00,103.5,103.52,103.4,103.44,25949.0,90.0039,90.0213,89.9169,89.9517,25949.0
2020-10-05 13:50:00,103.43,103.46,103.35,103.43,10860.0,89.943,89.9691,89.8735,89.943,10860.0
2020-10-05 13:55:00,103.42,103.43,103.35,103.42,10839.0,89.9343,89.943,89.8735,89.9343,10839.0
2020-10-05 14:00:00,103.4,103.41,103.31,103.39,13047.0,89.9169,89.9256,89.8387,89.9083,13047.0
2020-10-05 14:05:00,103.38,103.52,103.37,103.46,18687.0,89.8996,90.0213,89.8909,89.9691,18687.0
2020-10-05 14:10:00,103.46,103.55,103.43,103.44,18080.0,89.9691,90.0474,89.943,89.9517,18080.0
2020-10-05 14:15:00,103.45,103.58,103.45,103.54,13256.0,89.9604,90.0735,89.9604,90.0387,13256.0
2020-10-05 14:20:00,103.54,103.56,103.49,103.54,17302.0,90.0387,90.0561,89.9952,90.0387,17302.0
2020-10-05 14:25:00,103.56,103.57,103.44,103.53,16433.0,90.0561,90.0648,89.9517,90.03,16433.0
2020-10-05 14:30:00,103.52,103.6,103.5,103.5,26135.0,90.0213,90.0909,90.0039,90.0039,26135.0
2020-10-05 14:35:00,103.51,103.53,103.43,103.46,16883.0,90.0126,90.03,89.943,89.9691,16883.0
2020-10-05 14:40:00,103.47,103.47,103.41,103.41,17846.0,89.9778,89.9778,89.9256,89.9256,17846.0
2020-10-05 14:45:00,103.41,103.43,103.34,103.4,10407.0,89.9256,89.943,89.8648,89.9169,10407.0
2020-10-05 14:50:00,103.41,103.49,103.36,103.4,12582.0,89.9256,89.9952,89.8822,89.9169,12582.0
2020-10-05 14:55:00,103.42,103.58,103.38,103.54,19119.0,89.9343,90.0735,89.8996,90.0387,19119.0
2020-10-05 15:00:00,103.56,103.56,103.4,103.53,14493.0,90.0561,90.0561,89.9169,90.03,14493.0
2020-10-05 15:05:00,103.56,103.6,103.46,103.59,19106.0,90.0561,90.0909,89.9691,90.0822,19106.0
2020-10-05 15:10:00,103.57,103.73,103.54,103.65,16931.0,90.0648,90.2039,90.0387,90.1343,16931.0
2020-10-05 15:15:00,103.66,103.77,103.66,103.72,14766.0,90.143,90.2387,90.143,90.1952,14766.0
2020-10-05 15:20:00,103.73,103.74,103.66,103.68,21664.0,90.2039,90.2126,90.143,90.1604,21664.0
2020-10-05 15:25:00,103.71,103.91,103.69,103.83,28111.0,90.1865,90.3604,90.1691,90.2909,28111.0
2020-10-05 15:30:00,103.82,103.9,103.75,103.84,34764.0,90.2822,90.3517,90.2213,90.2996,34764.0
2020-10-05 15:35:00,103.83,103.91,103.77,103.84,29222.0,90.2909,90.3604,90.2387,90.2996,29222.0
2020-10-05 15:40:00,103.84,103.91,103.75,103.76,35337.0,90.2996,90.3604,90.2213,90.23,35337.0
2020-10-05 15:45:00,103.77,103.84,103.72,103.84,37393.0,90.2387,90.2996,90.1952,90.2996,37393.0
2020-10-05 15:50:00,103.81,103.87,103.66,103.72,59830.0,90.2735,90.3257,90.143,90.1952,59830.0
2020-10-05 15:55:00,103.7,103.77,103.58,103.72,113091.0,90.1778,90.2387,90.0735,90.1952,113091.0
2020-10-06 09:30:00,103.69,103.78,103.16,103.3,69447.0,90.1691,90.2474,89.7082,89.83,69447.0
2020-10-06 09:35:00,103.3,103.68,103.3,103.37,27193.0,89.83,90.1604,89.83,89.8909,27193.0
2020-10-06 09:40:00,103.41,103.67,103.3,103.62,21001.0,89.9256,90.1517,89.83,90.1083,21001.0
2020-10-06 09:45:00,103.57,103.58,103.41,103.55,18106.0,90.0648,90.0735,89.9256,90.0474,18106.0
2020-10-06 09:50:00,103.56,103.56,103.33,103.36,20776.0,90.0561,90.0561,89.8561,89.8822,20776.0
2020-10-06 09:55:00,103.38,103.46,103.35,103.35,28330.0,89.8996,89.9691,89.8735,89.8735,28330.0
2020-10-06 10:00:00,103.34,103.43,103.29,103.35,13375.0,89.8648,89.943,89.8213,89.8735,13375.0
2020-10-06 10:05:00,103.38,103.68,103.35,103.68,13293.0,89.8996,90.1604,89.8735,90.1604,13293.0
2020-10-06 10:10:00,103.65,103.92,103.65,103.87,17278.0,90.1343,90.3691,90.1343,90.3257,17278.0
2020-10-06 10:15:00,103.86,103.92,103.79,103.8,14045.0,90.317,90.3691,90.2561,90.2648,14045.0
2020-10-06 10:20:00,103.8,103.99,103.8,103.95,17880.0,90.2648,90.43,90.2648,90.3952,17880.0
2020-10-06 10:25:00,103.95,103.98,103.83,103.86,37588.0,90.3952,90.4213,90.2909,90.317,37588.0
2020-10-06 10:30:00,103.84,103.96,103.83,103.86,18215.0,90.2996,90.4039,90.2909,90.317,18215.0
2020-10-06 10:35:00,103.86,103.94,103.83,103.93,17247.0,90.317,90.3865,90.2909,90.3778,17247.0
2020-10-06 10:40:00,103.96,104.12,103.59,103.7,24027.0,90.4039,90.5431,90.0822,90.1778,24027.0
2020-10-06 10:45:00,103.72,104.16,103.72,104.02,22440.0,90.1952,90.5778,90.1952,90.4561,22440.0
2020-10-06 10:50:00,104.07,104.17,103.96,104.06,21508.0,90.4996,90.5865,90.4039,90.4909,21508.0
2020-10-06 10:55:00,104.03,104.25,104.0,104.07,34724.0,90.4648,90.6561,90.4387,90.4996,34724.0
2020-10-06 11:00:00,104.08,104.25,104.07,104.22,13428.0,90.5083,90.6561,90.4996,90.63,13428.0
2020-10-06 11:05:00,104.23,104.26,104.13,104.24,15711.0,90.6387,90.6648,90.5518,90.6474,15711.0
2020-10-06 11:10:00,104.23,104.29,104.18,104.2,16472.0,90.6387,90.6909,90.5952,90.6126,16472.0
2020-10-06 11:15:00,104.2,104.47,104.17,104.46,24130.0,90.6126,90.8474,90.5865,90.8387,24130.0
2020-10-06 11:20:00,104.45,104.55,104.42,104.42,23656.0,90.83,90.917,90.8039,90.8039,23656.0
2020-10-06 11:25:00,104.41,104.42,104.35,104.39,18413.0,90.7952,90.8039,90.7431,90.7779,18413.0
2020-10-06 11:30:00,104.36,104.36,104.2,104.35,8925.0,90.7518,90.7518,90.6126,90.7431,8925.0
2020-10-06 11:35:00,104.35,104.55,104.31,104.47,10629.0,90.7431,90.917,90.7083,90.8474,10629.0
2020-10-06 11:40:00,104.5,104.58,104.47,104.5,21981.0,90.8735,90.9431,90.8474,90.8735,21981.0
2020-10-06 11:45:00,104.5,104.57,104.44,104.47,15959.0,90.8735,90.9344,90.8213,90.8474,15959.0
2020-10-06 11:50:00,104.46,104.47,104.32,104.39,26808.0,90.8387,90.8474,90.717,90.7779,26808.0
2020-10-06 11:55:00,104.43,104.48,104.4,104.44,13614.0,90.8126,90.8561,90.7865,90.8213,13614.0
2020-10-06 12:00:00,104.47,104.54,104.45,104.47,24854.0,90.8474,90.9083,90.83,90.8474,24854.0
2020-10-06 12:05:00,104.45,104.66,104.39,104.62,11414.0,90.83,91.0126,90.7779,90.9779,11414.0
2020-10-06 12:10:00,104.61,104.61,104.48,104.48,5653.0,90.9692,90.9692,90.8561,90.8561,5653.0
2020-10-06 12:15:00,104.5,104.51,104.37,104.45,14346.0,90.8735,90.8822,90.7605,90.83,14346.0
2020-10-06 12:20:00,104.45,104.49,104.39,104.45,5842.0,90.83,90.8648,90.7779,90.83,5842.0
2020-10-06 12:25:00,104.47,104.48,104.44,104.47,11952.0,90.8474,90.8561,90.8213,90.8474,11952.0
2020-10-06 12:30:00,104.47,104.56,104.45,104.48,12926.0,90.8474,90.9257,90.83,90.8561,12926.0
2020-10-06 12:35:00,104.47,104.53,104.45,104.51,22975.0,90.8474,90.8996,90.83,90.8822,22975.0
2020-10-06 12:40:00,104.53,104.53,104.47,104.51,6518.0,90.8996,90.8996,90.8474,90.8822,6518.0
2020-10-06 12:45:00,104.52,104.56,104.49,104.54,5983.0,90.8909,90.9257,90.8648,90.9083,5983.0
2020-10-06 12:50:00,104.52,104.69,104.52,104.64,17023.0,90.8909,91.0387,90.8909,90.9953,17023.0
2020-10-06 12:55:00,104.63,104.73,104.62,104.73,16565.0,90.9866,91.0735,90.9779,91.0735,16565.0
2020-10-06 13:00:00,104.73,104.73,104.64,104.66,9343.0,91.0735,91.0735,90.9953,91.0126,9343.0
2020-10-06 13:05:00,104.65,104.76,104.64,104.75,8623.0,91.004,91.0996,90.9953,91.0909,8623.0
2020-10-06 13:10:00,104.74,104.82,104.71,104.81,9223.0,91.0822,91.1518,91.0561,91.1431,9223.0
2020-10-06 13:15:00,104.82,104.85,104.74,104.82,7016.0,91.1518,91.1779,91.0822,91.1518,7016.0
2020-10-06 13:20:00,104.82,104.93,104.77,104.77,8426.0,91.1518,91.2474,91.1083,91.1083,8426.0
2020-10-06 13:25:00,104.77,104.83,104.77,104.78,4706.0,91.1083,91.1605,91.1083,91.117,4706.0
2020-10-06 13:30:00,104.79,104.81,104.73,104.74,8319.0,91.1257,91.1431,91.0735,91.0822,8319.0
2020-10-06 13:35:00,104.75,104.77,104.72,104.75,6371.0,91.0909,91.1083,91.0648,91.0909,6371.0
2020-10-06 13:40:00,104.72,104.78,104.64,104.65,18708.0,91.0648,91.117,90.9953,91.004,18708.0
2020-10-06 13:45:00,104.66,104.67,104.46,104.51,17155.0,91.0126,91.0213,90.8387,90.8822,17155.0
2020-10-06 13:50:00,104.51,104.51,104.38,104.38,8074.0,90.8822,90.8822,90.7692,90.7692,8074.0
2020-10-06 13:55:00,104.38,104.48,104.35,104.43,5851.0,90.7692,90.8561,90.7431,90.8126,5851.0
2020-10-06 14:00:00,104.44,104.54,104.44,104.49,8612.0,90.8213,90.9083,90.8213,90.8648,8612.0
2020-10-06 14:05:00,104.52,104.64,104.52,104.64,8412.0,90.8909,90.9953,90.8909,90.9953,8412.0
2020-10-06 14:10:00,104.62,104.75,104.58,104.75,28715.0,90.9779,91.0909,90.9431,91.0909,28715.0
2020-10-06 14:15:00,104.77,104.91,104.77,104.89,12756.0,91.1083,91.23,91.1083,91.2127,12756.0
2020-10-06 14:20:00,104.86,104.98,104.82,104.89,14335.0,91.1866,91.2909,91.1518,91.2127,14335.0
2020-10-06 14:25:00,104.87,104.93,104.84,104.87,6556.0,91.1953,91.2474,91.1692,91.1953,6556.0
2020-10-06 14:30:00,104.88,104.99,104.88,104.95,11347.0,91.204,91.2996,91.204,91.2648,11347.0
2020-10-06 14:35:00,104.95,105.13,104.91,105.07,55979.0,91.2648,91.4214,91.23,91.3692,55979.0
2020-10-06 14:40:00,105.03,105.22,105.03,105.18,12716.0,91.3344,91.4996,91.3344,91.4648,12716.0
2020-10-06 14:45:00,105.14,105.34,104.73,104.78,40798.0,91.4301,91.604,91.0735,91.117,40798.0
2020-10-06 14:50:00,104.75,104.76,103.59,103.59,84846.0,91.0909,91.0996,90.0822,90.0822,84846.0
2020-10-06 14:55:00,103.63,104.01,103.3,103.82,55476.0,90.117,90.4474,89.83,90.2822,55476.0
2020-10-06 15:00:00,103.81,103.81,103.47,103.56,41537.0,90.2735,90.2735,89.9778,90.0561,41537.0
2020-10-06 15:05:00,103.51,103.82,103.37,103.82,44979.0,90.0126,90.2822,89.8909,90.2822,44979.0
2020-10-06 15:10:00,103.76,103.87,103.56,103.72,24576.0,90.23,90.3257,90.0561,90.1952,24576.0
2020-10-06 15:15:00,103.71,103.73,103.34,103.38,39153.0,90.1865,90.2039,89.8648,89.8996,39153.0
2020-10-06 15:20:00,103.39,103.55,103.35,103.39,23474.0,89.9083,90.0474,89.8735,89.9083,23474.0
2020-10-06 15:25:00,103.38,103.56,103.32,103.49,28093.0,89.8996,90.0561,89.8474,89.9952,28093.0
2020-10-06 15:30:00,103.44,103.85,103.42,103.85,21310.0,89.9517,90.3083,89.9343,90.3083,21310.0
2020-10-06 15:35:00,103.79,103.82,103.63,103.66,49824.0,90.2561,90.2822,90.117,90.143,49824.0
2020-10-06 15:40:00,103.61,103.71,103.42,103.48,30485.0,90.0996,90.1865,89.9343,89.9865,30485.0
2020-10-06 15:45:00,103.47,103.55,103.07,103.34,53807.0,89.9778,90.0474,89.63,89.8648,53807.0
2020-10-06 15:50:00,103.3,103.43,103.18,103.43,72536.0,89.83,89.943,89.7256,89.943,72536.0
2020-10-06 15:55:00,103.43,103.56,103.34,103.35,135852.0,89.943,90.0561,89.8648,89.8735,135852.0
2020-10-07 09:30:00,104.33,105.16,104.01,104.87,181354.0,90.7257,91.4474,90.4474,91.1953,181354.0
2020-10-07 09:35:00,104.8,104.92,104.42,104.45,27300.0,91.1344,91.2387,90.8039,90.83,27300.0
2020-10-07 09:40:00,104.45,104.49,104.21,104.33,21705.0,90.83,90.8648,90.6213,90.7257,21705.0
2020-10-07 09:45:00,104.3,104.38,104.16,104.2,29877.0,90.6996,90.7692,90.5778,90.6126,29877.0
2020-10-07 09:50:00,104.21,104.27,104.0,104.01,28618.0,90.6213,90.6735,90.4387,90.4474,28618.0
2020-10-07 09:55:00,104.02,104.23,103.92,104.13,35124.0,90.4561,90.6387,90.3691,90.5518,35124.0
2020-10-07 10:00:00,104.13,104.13,103.98,104.12,27133.0,90.5518,90.5518,90.4213,90.5431,27133.0
2020-10-07 10:05:00,104.12,104.63,104.08,104.59,31993.0,90.5431,90.9866,90.5083,90.9518,31993.0
2020-10-07 10:10:00,104.59,104.61,104.24,104.25,15120.0,90.9518,90.9692,90.6474,90.6561,15120.0
2020-10-07 10:15:00,104.28,104.62,104.24,104.62,21134.0,90.6822,90.9779,90.6474,90.9779,21134.0
2020-10-07 10:20:00,104.6,104.99,104.58,104.98,39832.0,90.9605,91.2996,90.9431,91.2909,39832.0
2020-10-07 10:25:00,104.95,105.08,104.85,104.93,33462.0,91.2648,91.3779,91.1779,91.2474,33462.0
2020-10-07 10:30:00,104.9,105.04,104.7,105.0,39558.0,91.2214,91.3431,91.0474,91.3083,39558.0
2020-10-07 10:35:00,105.01,105.24,104.89,104.94,24005.0,91.317,91.517,91.2127,91.2561,24005.0
2020-10-07 10:40:00,104.91,105.03,104.88,104.98,18133.0,91.23,91.3344,91.204,91.2909,18133.0
2020-10-07 10:45:00,105.03,105.06,104.88,104.92,14312.0,91.3344,91.3605,91.204,91.2387,14312.0
2020-10-07 10:50:00,104.93,105.12,104.92,104.98,22928.0,91.2474,91.4127,91.2387,91.2909,22928.0
2020-10-07 10:55:00,104.96,105.14,104.93,105.08,20631.0,91.2735,91.4301,91.2474,91.3779,20631.0
2020-10-07 11:00:00,105.09,105.12,105.01,105.12,12395.0,91.3866,91.4127,91.317,91.4127,12395.0
2020-10-07 11:05:00,105.14,105.31,105.13,105.31,16769.0,91.4301,91.5779,91.4214,91.5779,16769.0
2020-10-07 11:10:00,105.33,105.37,105.13,105.15,12947.0,91.5953,91.6301,91.4214,91.4388,12947.0
2020-10-07 11:15:00,105.12,105.24,105.1,105.22,25875.0,91.4127,91.517,91.3953,91.4996,25875.0
2020-10-07 11:20:00,105.21,105.21,104.88,104.9,27780.0,91.4909,91.4909,91.204,91.2214,27780.0
2020-10-07 11:25:00,104.91,105.03,104.86,105.0,16209.0,91.23,91.3344,91.1866,91.3083,16209.0
2020-10-07 11:30:00,105.0,105.04,104.91,104.96,13639.0,91.3083,91.3431,91.23,91.2735,13639.0
2020-10-07 11:35:00,104.98,105.0,104.88,105.0,11618.0,91.2909,91.3083,91.204,91.3083,11618.0
2020-10-07 11:40:00,105.0,105.09,104.94,104.96,18536.0,91.3083,91.3866,91.2561,91.2735,18536.0
2020-10-07 11:45:00,104.97,105.03,104.89,105.0,9145.0,91.2822,91.3344,91.2127,91.3083,9145.0
2020-10-07 11:50:00,105.0,105.02,104.92,104.95,8195.0,91.3083,91.3257,91.2387,91.2648,8195.0
2020-10-07 11:55:00,104.95,105.0,104.91,104.98,15079.0,91.2648,91.3083,91.23,91.2909,15079.0
2020-10-07 12:00:00,104.98,104.99,104.91,104.97,23105.0,91.2909,91.2996,91.23,91.2822,23105.0
2020-10-07 12:05:00,104.95,105.08,104.95,105.04,11094.0,91.2648,91.3779,91.2648,91.3431,11094.0
2020-10-07 12:10:00,105.03,105.09,105.02,105.02,15692.0,91.3344,91.3866,91.3257,91.3257,15692.0
2020-10-07 12:15:00,105.03,105.04,104.94,104.96,9560.0,91.3344,91.3431,91.2561,91.2735,9560.0
2020-10-07 12:20:00,104.97,105.01,104.94,104.99,10252.0,91.2822,91.317,91.2561,91.2996,10252.0
2020-10-07 12:25:00,105.0,105.04,104.79,104.98,24249.0,91.3083,91.3431,91.1257,91.2909,24249.0
2020-10-07 12:30:00,104.98,105.09,104.94,105.03,14888.0,91.2909,91.3866,91.2561,91.3344,14888.0
2020-10-07 12:35:00,105.04,105.09,105.02,105.08,6449.0,91.3431,91.3866,91.3257,91.3779,6449.0
2020-10-07 12:40:00,105.09,105.09,105.02,105.06,8052.0,91.3866,91.3866,91.3257,91.3605,8052.0
2020-10-07 12:45:00,105.02,105.06,105.0,105.03,8514.0,91.3257,91.3605,91.3083,91.3344,8514.0
2020-10-07 12:50:00,105.05,105.05,104.94,104.97,7107.0,91.3518,91.3518,91.2561,91.2822,7107.0
2020-10-07 12:55:00,104.97,105.07,104.96,105.06,16982.0,91.2822,91.3692,91.2735,91.3605,16982.0
2020-10-07 13:00:00,105.06,105.07,104.97,105.01,8333.0,91.3605,91.3692,91.2822,91.317,8333.0
2020-10-07 13:05:00,105.02,105.03,104.99,105.0,8170.0,91.3257,91.3344,91.2996,91.3083,8170.0
2020-10-07 13:10:00,105.0,105.03,104.99,105.03,18703.0,91.3083,91.3344,91.2996,91.3344,18703.0
2020-10-07 13:15:00,105.02,105.07,105.01,105.07,20136.0,91.3257,91.3692,91.317,91.3692,20136.0
2020-10-07 13:20:00,105.06,105.09,105.02,105.08,13444.0,91.3605,91.3866,91.3257,91.3779,13444.0
2020-10-07 13:25:00,105.07,105.14,105.04,105.13,10172.0,91.3692,91.4301,91.3431,91.4214,10172.0
2020-10-07 13:30:00,105.14,105.16,105.1,105.14,12740.0,91.4301,91.4474,91.3953,91.4301,12740.0
2020-10-07 13:35:00,105.13,105.17,105.1,105.17,7273.0,91.4214,91.4561,91.3953,91.4561,7273.0
2020-10-07 13:40:00,105.18,105.44,105.16,105.41,16506.0,91.4648,91.6909,91.4474,91.6648,16506.0
2020-10-07 13:45:00,105.42,105.57,105.39,105.52,17435.0,91.6735,91.804,91.6475,91.7605,17435.0
2020-10-07 13:50:00,105.54,105.66,105.54,105.58,9730.0,91.7779,91.8822,91.7779,91.8127,9730.0
2020-10-07 13:55:00,105.58,105.64,105.52,105.63,25613.0,91.8127,91.8649,91.7605,91.8562,25613.0
2020-10-07 14:00:00,105.62,105.71,105.6,105.69,16494.0,91.8475,91.9257,91.8301,91.9083,16494.0
2020-10-07 14:05:00,105.69,105.69,105.5,105.53,14587.0,91.9083,91.9083,91.7431,91.7692,14587.0
2020-10-07 14:10:00,105.54,105.64,105.52,105.56,14497.0,91.7779,91.8649,91.7605,91.7953,14497.0
2020-10-07 14:15:00,105.56,105.75,105.55,105.69,17782.0,91.7953,91.9605,91.7866,91.9083,17782.0
2020-10-07 14:20:00,105.71,105.79,105.66,105.73,24879.0,91.9257,91.9953,91.8822,91.9431,24879.0
2020-10-07 14:25:00,105.72,105.83,105.71,105.81,23368.0,91.9344,92.0301,91.9257,92.0127,23368.0
2020-10-07 14:30:00,105.8,105.93,105.79,105.83,16232.0,92.004,92.117,91.9953,92.0301,16232.0
2020-10-07 14:35:00,105.83,105.87,105.79,105.86,19001.0,92.0301,92.0649,91.9953,92.0562,19001.0
2020-10-07 14:40:00,105.86,105.92,105.83,105.85,28547.0,92.0562,92.1083,92.0301,92.0475,28547.0
2020-10-07 14:45:00,105.86,105.95,105.85,105.89,17675.0,92.0562,92.1344,92.0475,92.0823,17675.0
2020-10-07 14:50:00,105.87,105.99,105.86,105.96,19451.0,92.0649,92.1692,92.0562,92.1431,19451.0
2020-10-07 14:55:00,105.96,106.07,105.91,106.03,31169.0,92.1431,92.2388,92.0997,92.204,31169.0
2020-10-07 15:00:00,106.04,106.09,105.99,106.08,37590.0,92.2127,92.2562,92.1692,92.2475,37590.0
2020-10-07 15:05:00,106.08,106.18,106.0,106.02,28408.0,92.2475,92.3344,92.1779,92.1953,28408.0
2020-10-07 15:10:00,106.03,106.11,106.01,106.06,17031.0,92.204,92.2736,92.1866,92.2301,17031.0
2020-10-07 15:15:00,106.04,106.15,106.03,106.06,24773.0,92.2127,92.3084,92.204,92.2301,24773.0
2020-10-07 15:20:00,106.06,106.2,106.06,106.17,31267.0,92.2301,92.3518,92.2301,92.3257,31267.0
2020-10-07 15:25:00,106.19,106.31,106.18,106.3,45110.0,92.3431,92.4475,92.3344,92.4388,45110.0
2020-10-07 15:30:00,106.3,106.3,105.93,106.0,51208.0,92.4388,92.4388,92.117,92.1779,51208.0
2020-10-07 15:35:00,105.98,106.01,105.82,105.94,42925.0,92.1605,92.1866,92.0214,92.1257,42925.0
2020-10-07 15:40:00,105.94,105.95,105.69,105.74,46991.0,92.1257,92.1344,91.9083,91.9518,46991.0
2020-10-07 15:45:00,105.75,105.87,105.67,105.82,59617.0,91.9605,92.0649,91.8909,92.0214,59617.0
2020-10-07 15:50:00,105.81,105.87,105.74,105.84,62993.0,92.0127,92.0649,91.9518,92.0388,62993.0
2020-10-07 15:55:00,105.85,105.88,105.58,105.63,152812.0,92.0475,92.0736,91.8127,91.8562,152812.0
2020-10-08 09:30:00,110.0,110.0,108.78,109.52,339973.0,95.6563,95.6563,94.5954,95.2389,339973.0
2020-10-08 09:35:00,109.44,109.98,109.1,109.17,103252.0,95.1693,95.6389,94.8737,94.9346,103252.0
2020-10-08 09:40:00,109.14,109.79,109.08,109.54,109331.0,94.9085,95.4737,94.8563,95.2563,109331.0
2020-10-08 09:45:00,109.54,109.68,109.07,109.29,88082.0,95.2563,95.3781,94.8476,95.0389,88082.0
2020-10-08 09:50:00,109.27,109.35,108.8,109.28,73972.0,95.0215,95.0911,94.6128,95.0302,73972.0
2020-10-08 09:55:00,109.28,109.37,109.08,109.08,96390.0,95.0302,95.1085,94.8563,94.8563,96390.0
2020-10-08 10:00:00,109.18,109.21,108.36,108.36,51627.0,94.9433,94.9693,94.2302,94.2302,51627.0
2020-10-08 10:05:00,108.36,108.4,108.0,108.07,70941.0,94.2302,94.265,93.9171,93.978,70941.0
2020-10-08 10:10:00,108.08,108.19,107.86,107.89,64744.0,93.9867,94.0823,93.7954,93.8215,64744.0
2020-10-08 10:15:00,107.84,108.13,107.8,108.04,33992.0,93.778,94.0302,93.7432,93.9519,33992.0
2020-10-08 10:20:00,108.0,108.32,108.0,108.2,39710.0,93.9171,94.1954,93.9171,94.091,39710.0
2020-10-08 10:25:00,108.23,108.38,107.99,108.12,33166.0,94.1171,94.2476,93.9084,94.0215,33166.0
2020-10-08 10:30:00,108.07,108.16,107.87,107.94,49134.0,93.978,94.0563,93.8041,93.8649,49134.0
2020-10-08 10:35:00,107.96,108.3,107.94,108.26,35520.0,93.8823,94.178,93.8649,94.1432,35520.0
2020-10-08 10:40:00,108.28,108.39,108.21,108.36,25162.0,94.1606,94.2563,94.0997,94.2302,25162.0
2020-10-08 10:45:00,108.39,108.62,108.37,108.59,45163.0,94.2563,94.4563,94.2389,94.4302,45163.0
2020-10-08 10:50:00,108.62,109.01,108.62,109.01,77177.0,94.4563,94.7954,94.4563,94.7954,77177.0
2020-10-08 10:55:00,108.99,109.01,108.61,108.64,39642.0,94.778,94.7954,94.4476,94.4737,39642.0
2020-10-08 11:00:00,108.66,108.86,108.65,108.83,35788.0,94.4911,94.665,94.4824,94.6389,35788.0
2020-10-08 11:05:00,108.84,108.87,108.5,108.53,17326.0,94.6476,94.6737,94.3519,94.378,17326.0
2020-10-08 11:10:00,108.54,108.54,108.32,108.46,28942.0,94.3867,94.3867,94.1954,94.3171,28942.0
2020-10-08 11:15:00,108.48,108.51,108.34,108.37,15039.0,94.3345,94.3606,94.2128,94.2389,15039.0
2020-10-08 11:20:00,108.38,108.45,108.14,108.17,13368.0,94.2476,94.3084,94.0389,94.065,13368.0
2020-10-08 11:25:00,108.14,108.24,108.14,108.22,20623.0,94.0389,94.1258,94.0389,94.1084,20623.0
2020-10-08 11:30:00,108.22,108.32,108.11,108.18,31745.0,94.1084,94.1954,94.0128,94.0736,31745.0
2020-10-08 11:35:00,108.21,108.54,108.21,108.49,22058.0,94.0997,94.3867,94.0997,94.3432,22058.0
2020-10-08 11:40:00,108.51,108.54,108.4,108.5,31989.0,94.3606,94.3867,94.265,94.3519,31989.0
2020-10-08 11:45:00,108.54,108.54,108.41,108.47,25994.0,94.3867,94.3867,94.2737,94.3258,25994.0
2020-10-08 11:50:00,108.45,108.49,108.4,108.45,29202.0,94.3084,94.3432,94.265,94.3084,29202.0
2020-10-08 11:55:00,108.45,108.49,108.36,108.37,17060.0,94.3084,94.3432,94.2302,94.2389,17060.0
2020-10-08 12:00:00,108.33,108.42,108.23,108.23,34630.0,94.2041,94.2824,94.1171,94.1171,34630.0
2020-10-08 12:05:00,108.26,108.56,108.23,108.52,26640.0,94.1432,94.4041,94.1171,94.3693,26640.0
2020-10-08 12:10:00,108.52,108.54,108.29,108.37,39854.0,94.3693,94.3867,94.1693,94.2389,39854.0
2020-10-08 12:15:00,108.32,108.55,108.31,108.49,14432.0,94.1954,94.3954,94.1867,94.3432,14432.0
2020-10-08 12:20:00,108.49,108.49,108.41,108.48,13475.0,94.3432,94.3432,94.2737,94.3345,13475.0
2020-10-08 12:25:00,108.45,108.53,108.44,108.5,17302.0,94.3084,94.378,94.2997,94.3519,17302.0
2020-10-08 12:30:00,108.51,108.52,108.36,108.38,14550.0,94.3606,94.3693,94.2302,94.2476,14550.0
2020-10-08 12:35:00,108.37,108.37,108.29,108.31,12159.0,94.2389,94.2389,94.1693,94.1867,12159.0
2020-10-08 12:40:00,108.3,108.3,108.22,108.22,11027.0,94.178,94.178,94.1084,94.1084,11027.0
2020-10-08 12:45:00,108.22,108.22,108.09,108.12,12464.0,94.1084,94.1084,93.9954,94.0215,12464.0
2020-10-08 12:50:00,108.12,108.13,108.03,108.04,12748.0,94.0215,94.0302,93.9432,93.9519,12748.0
2020-10-08 12:55:00,108.06,108.08,107.92,108.06,17740.0,93.9693,93.9867,93.8476,93.9693,17740.0
2020-10-08 13:00:00,108.09,108.18,108.07,108.17,11844.0,93.9954,94.0736,93.978,94.065,11844.0
2020-10-08 13:05:00,108.16,108.18,108.05,108.06,9404.0,94.0563,94.0736,93.9606,93.9693,9404.0
2020-10-08 13:10:00,108.08,108.31,108.08,108.3,15196.0,93.9867,94.1867,93.9867,94.178,15196.0
2020-10-08 13:15:00,108.29,108.43,108.26,108.31,41819.0,94.1693,94.291,94.1432,94.1867,41819.0
2020-10-08 13:20:00,108.3,108.31,108.26,108.27,11726.0,94.178,94.1867,94.1432,94.1519,11726.0
2020-10-08 13:25:00,108.3,108.31,108.2,108.27,14918.0,94.178,94.1867,94.091,94.1519,14918.0
2020-10-08 13:30:00,108.26,108.33,108.14,108.15,26511.0,94.1432,94.2041,94.0389,94.0476,26511.0
2020-10-08 13:35:00,108.16,108.25,108.16,108.21,13044.0,94.0563,94.1345,94.0563,94.0997,13044.0
2020-10-08 13:40:00,108.2,108.33,108.19,108.31,21939.0,94.091,94.2041,94.0823,94.1867,21939.0
2020-10-08 13:45:00,108.29,108.39,108.21,108.29,15902.0,94.1693,94.2563,94.0997,94.1693,15902.0
2020-10-08 13:50:00,108.29,108.32,108.15,108.15,14179.0,94.1693,94.1954,94.0476,94.0476,14179.0
2020-10-08 13:55:00,108.14,108.14,108.01,108.07,16217.0,94.0389,94.0389,93.9258,93.978,16217.0
2020-10-08 14:00:00,108.08,108.1,107.98,108.0,33621.0,93.9867,94.0041,93.8997,93.9171,33621.0
2020-10-08 14:05:00,107.99,108.15,107.99,108.13,27181.0,93.9084,94.0476,93.9084,94.0302,27181.0
2020-10-08 14:10:00,108.14,108.14,107.97,107.97,11663.0,94.0389,94.0389,93.891,93.891,11663.0
2020-10-08 14:15:00,107.97,108.02,107.93,107.96,19627.0,93.891,93.9345,93.8562,93.8823,19627.0
2020-10-08 14:20:00,107.97,107.97,107.83,107.9,13839.0,93.891,93.891,93.7693,93.8302,13839.0
2020-10-08 14:25:00,107.9,108.01,107.82,108.0,19919.0,93.8302,93.9258,93.7606,93.9171,19919.0
2020-10-08 14:30:00,108.01,108.02,107.87,107.89,56263.0,93.9258,93.9345,93.8041,93.8215,56263.0
2020-10-08 14:35:00,107.88,107.89,107.77,107.88,23794.0,93.8128,93.8215,93.7171,93.8128,23794.0
2020-10-08 14:40:00,107.88,107.88,107.8,107.87,17872.0,93.8128,93.8128,93.7432,93.8041,17872.0
2020-10-08 14:45:00,107.87,107.9,107.82,107.86,17751.0,93.8041,93.8302,93.7606,93.7954,17751.0
2020-10-08 14:50:00,107.86,107.88,107.75,107.77,22401.0,93.7954,93.8128,93.6997,93.7171,22401.0
2020-10-08 14:55:00,107.76,107.94,107.76,107.9,16188.0,93.7084,93.8649,93.7084,93.8302,16188.0
2020-10-08 15:00:00,107.88,107.91,107.78,107.9,13376.0,93.8128,93.8389,93.7258,93.8302,13376.0
2020-10-08 15:05:00,107.89,108.0,107.88,108.0,16971.0,93.8215,93.9171,93.8128,93.9171,16971.0
2020-10-08 15:10:00,107.98,108.1,107.98,108.03,20495.0,93.8997,94.0041,93.8997,93.9432,20495.0
2020-10-08 15:15:00,108.02,108.02,107.9,107.95,28392.0,93.9345,93.9345,93.8302,93.8736,28392.0
2020-10-08 15:20:00,107.96,108.07,107.92,108.06,16730.0,93.8823,93.978,93.8476,93.9693,16730.0
2020-10-08 15:25:00,108.06,108.08,107.96,108.0,45722.0,93.9693,93.9867,93.8823,93.9171,45722.0
2020-10-08 15:30:00,108.0,108.1,108.0,108.05,22477.0,93.9171,94.0041,93.9171,93.9606,22477.0
2020-10-08 15:35:00,108.05,108.06,107.98,108.0,36168.0,93.9606,93.9693,93.8997,93.9171,36168.0
2020-10-08 15:40:00,107.99,107.99,107.86,107.92,61244.0,93.9084,93.9084,93.7954,93.8476,61244.0
2020-10-08 15:45:00,107.92,107.96,107.81,107.82,67365.0,93.8476,93.8823,93.7519,93.7606,67365.0
2020-10-08 15:50:00,107.81,107.83,107.73,107.82,84144.0,93.7519,93.7693,93.6823,93.7606,84144.0
2020-10-08 15:55:00,107.82,107.92,107.73,107.78,185822.0,93.7606,93.8476,93.6823,93.7258,185822.0
2020-10-09 09:30:00,108.5,108.88,108.23,108.65,106436.0,94.3519,94.6824,94.1171,94.4824,106436.0
2020-10-09 09:35:00,108.61,108.72,108.56,108.67,20439.0,94.4476,94.5432,94.4041,94.4998,20439.0
2020-10-09 09:40:00,108.67,108.99,108.56,108.99,41855.0,94.4998,94.778,94.4041,94.778,41855.0
2020-10-09 09:45:00,109.0,109.06,108.43,108.57,70659.0,94.7867,94.8389,94.291,94.4128,70659.0
2020-10-09 09:50:00,108.52,108.65,108.4,108.52,42166.0,94.3693,94.4824,94.265,94.3693,42166.0
2020-10-09 09:55:00,108.54,108.57,108.31,108.49,20222.0,94.3867,94.4128,94.1867,94.3432,20222.0
2020-10-09 10:00:00,108.55,108.55,108.21,108.32,26631.0,94.3954,94.3954,94.0997,94.1954,26631.0
2020-10-09 10:05:00,108.32,108.54,108.31,108.44,31909.0,94.1954,94.3867,94.1867,94.2997,31909.0
2020-10-09 10:10:00,108.43,108.43,108.23,108.33,11609.0,94.291,94.291,94.1171,94.2041,11609.0
2020-10-09 10:15:00,108.31,108.39,108.26,108.33,18626.0,94.1867,94.2563,94.1432,94.2041,18626.0
2020-10-09 10:20:00,108.34,108.34,108.22,108.27,17131.0,94.2128,94.2128,94.1084,94.1519,17131.0
2020-10-09 10:25:00,108.26,108.33,108.22,108.28,10146.0,94.1432,94.2041,94.1084,94.1606,10146.0
2020-10-09 10:30:00,108.27,108.29,108.18,108.19,25323.0,94.1519,94.1693,94.0736,94.0823,25323.0
2020-10-09 10:35:00,108.2,108.34,108.18,108.34,21707.0,94.091,94.2128,94.0736,94.2128,21707.0
2020-10-09 10:40:00,108.31,108.39,108.2,108.38,15122.0,94.1867,94.2563,94.091,94.2476,15122.0
2020-10-09 10:45:00,108.37,108.4,108.33,108.4,13684.0,94.2389,94.265,94.2041,94.265,13684.0
2020-10-09 10:50:00,108.39,108.41,108.23,108.27,25686.0,94.2563,94.2737,94.1171,94.1519,25686.0
2020-10-09 10:55:00,108.26,108.3,108.2,108.21,19584.0,94.1432,94.178,94.091,94.0997,19584.0
2020-10-09 11:00:00,108.22,108.25,108.14,108.14,14200.0,94.1084,94.1345,94.0389,94.0389,14200.0
2020-10-09 11:05:00,108.14,108.18,107.97,107.98,16240.0,94.0389,94.0736,93.891,93.8997,16240.0
2020-10-09 11:10:00,108.0,108.2,108.0,108.19,16005.0,93.9171,94.091,93.9171,94.0823,16005.0
2020-10-09 11:15:00,108.19,108.3,108.19,108.23,16313.0,94.0823,94.178,94.0823,94.1171,16313.0
2020-10-09 11:20:00,108.22,108.31,108.22,108.27,12055.0,94.1084,94.1867,94.1084,94.1519,12055.0
2020-10-09 11:25:00,108.27,108.49,108.23,108.39,22115.0,94.1519,94.3432,94.1171,94.2563,22115.0
2020-10-09 11:30:00,108.4,108.48,108.33,108.34,13612.0,94.265,94.3345,94.2041,94.2128,13612.0
2020-10-09 11:35:00,108.33,108.37,108.24,108.29,18862.0,94.2041,94.2389,94.1258,94.1693,18862.0
2020-10-09 11:40:00,108.28,108.44,108.23,108.34,31565.0,94.1606,94.2997,94.1171,94.2128,31565.0
2020-10-09 11:45:00,108.36,108.59,108.34,108.42,34554.0,94.2302,94.4302,94.2128,94.2824,34554.0
2020-10-09 11:50:00,108.41,108.57,108.35,108.53,45576.0,94.2737,94.4128,94.2215,94.378,45576.0
2020-10-09 11:55:00,108.53,108.58,108.47,108.52,18126.0,94.378,94.4215,94.3258,94.3693,18126.0
2020-10-09 12:00:00,108.5,108.62,108.5,108.56,14161.0,94.3519,94.4563,94.3519,94.4041,14161.0
2020-10-09 12:05:00,108.56,108.65,108.53,108.63,22408.0,94.4041,94.4824,94.378,94.465,22408.0
2020-10-09 12:10:00,108.61,108.61,108.37,108.4,18498.0,94.4476,94.4476,94.2389,94.265,18498.0
2020-10-09 12:15:00,108.4,108.48,108.35,108.46,19632.0,94.265,94.3345,94.2215,94.3171,19632.0
2020-10-09 12:20:00,108.44,108.57,108.43,108.57,15976.0,94.2997,94.4128,94.291,94.4128,15976.0
2020-10-09 12:25:00,108.57,108.63,108.4,108.54,18076.0,94.4128,94.465,94.265,94.3867,18076.0
2020-10-09 12:30:00,108.54,108.67,108.54,108.67,11693.0,94.3867,94.4998,94.3867,94.4998,11693.0
2020-10-09 12:35:00,108.67,108.76,108.64,108.72,55105.0,94.4998,94.578,94.4737,94.5432,55105.0
2020-10-09 12:40:00,108.73,108.76,108.65,108.72,24286.0,94.5519,94.578,94.4824,94.5432,24286.0
2020-10-09 12:45:00,108.7,108.72,108.58,108.63,6041.0,94.5258,94.5432,94.4215,94.465,6041.0
2020-10-09 12:50:00,108.64,108.64,108.51,108.62,8226.0,94.4737,94.4737,94.3606,94.4563,8226.0
2020-10-09 12:55:00,108.63,108.71,108.61,108.68,4650.0,94.465,94.5345,94.4476,94.5085,4650.0
2020-10-09 13:00:00,108.68,108.72,108.66,108.66,8496.0,94.5085,94.5432,94.4911,94.4911,8496.0
2020-10-09 13:05:00,108.67,108.67,108.56,108.59,17359.0,94.4998,94.4998,94.4041,94.4302,17359.0
2020-10-09 13:10:00,108.58,108.59,108.46,108.47,11989.0,94.4215,94.4302,94.3171,94.3258,11989.0
2020-10-09 13:15:00,108.49,108.5,108.41,108.44,14129.0,94.3432,94.3519,94.2737,94.2997,14129.0
2020-10-09 13:20:00,108.45,108.48,108.43,108.47,7564.0,94.3084,94.3345,94.291,94.3258,7564.0
2020-10-09 13:25:00,108.45,108.53,108.44,108.47,12516.0,94.3084,94.378,94.2997,94.3258,12516.0
2020-10-09 13:30:00,108.44,108.46,108.41,108.45,11412.0,94.2997,94.3171,94.2737,94.3084,11412.0
2020-10-09 13:35:00,108.47,108.54,108.41,108.51,24760.0,94.3258,94.3867,94.2737,94.3606,24760.0
2020-10-09 13:40:00,108.5,108.56,108.41,108.41,16646.0,94.3519,94.4041,94.2737,94.2737,16646.0
2020-10-09 13:45:00,108.4,108.49,108.4,108.43,7757.0,94.265,94.3432,94.265,94.291,7757.0
2020-10-09 13:50:00,108.43,108.45,108.36,108.44,11570.0,94.291,94.3084,94.2302,94.2997,11570.0
2020-10-09 13:55:00,108.43,108.52,108.37,108.5,11590.0,94.291,94.3693,94.2389,94.3519,11590.0
2020-10-09 14:00:00,108.48,108.51,108.42,108.45,11191.0,94.3345,94.3606,94.2824,94.3084,11191.0
2020-10-09 14:05:00,108.45,108.46,108.39,108.39,17256.0,94.3084,94.3171,94.2563,94.2563,17256.0
2020-10-09 14:10:00,108.39,108.44,108.36,108.43,16797.0,94.2563,94.2997,94.2302,94.291,16797.0
2020-10-09 14:15:00,108.42,108.44,108.36,108.38,13653.0,94.2824,94.2997,94.2302,94.2476,13653.0
2020-10-09 14:20:00,108.38,108.39,108.33,108.39,14748.0,94.2476,94.2563,94.2041,94.2563,14748.0
2020-10-09 14:25:00,108.39,108.46,108.31,108.46,19276.0,94.2563,94.3171,94.1867,94.3171,19276.0
2020-10-09 14:30:00,108.44,108.54,108.44,108.53,15563.0,94.2997,94.3867,94.2997,94.378,15563.0
2020-10-09 14:35:00,108.52,108.54,108.32,108.42,32818.0,94.3693,94.3867,94.1954,94.2824,32818.0
2020-10-09 14:40:00,108.43,108.58,108.34,108.58,40171.0,94.291,94.4215,94.2128,94.4215,40171.0
2020-10-09 14:45:00,108.57,108.63,108.55,108.63,10990.0,94.4128,94.465,94.3954,94.465,10990.0
2020-10-09 14:50:00,108.61,108.61,108.48,108.51,13601.0,94.4476,94.4476,94.3345,94.3606,13601.0
2020-10-09 14:55:00,108.51,108.53,108.47,108.51,13569.0,94.3606,94.378,94.3258,94.3606,13569.0
2020-10-09 15:00:00,108.49,108.59,108.48,108.57,27596.0,94.3432,94.4302,94.3345,94.4128,27596.0
2020-10-09 15:05:00,108.56,108.59,108.52,108.59,17864.0,94.4041,94.4302,94.3693,94.4302,17864.0
2020-10-09 15:10:00,108.58,108.58,108.42,108.5,28225.0,94.4215,94.4215,94.2824,94.3519,28225.0
2020-10-09 15:15:00,108.48,108.56,108.48,108.54,29898.0,94.3345,94.4041,94.3345,94.3867,29898.0
2020-10-09 15:20:00,108.54,108.68,108.54,108.64,27780.0,94.3867,94.5085,94.3867,94.4737,27780.0
2020-10-09 15:25:00,108.63,108.69,108.58,108.67,27537.0,94.465,94.5171,94.4215,94.4998,27537.0
2020-10-09 15:30:00,108.68,108.68,108.41,108.43,33367.0,94.5085,94.5085,94.2737,94.291,33367.0
2020-10-09 15:35:00,108.44,108.46,108.39,108.42,26857.0,94.2997,94.3171,94.2563,94.2824,26857.0
2020-10-09 15:40:00,108.42,108.46,108.35,108.42,46247.0,94.2824,94.3171,94.2215,94.2824,46247.0
2020-10-09 15:45:00,108.39,108.5,108.29,108.34,55761.0,94.2563,94.3519,94.1693,94.2128,55761.0
2020-10-09 15:50:00,108.34,108.49,108.3,108.47,59141.0,94.2128,94.3432,94.178,94.3258,59141.0
2020-10-09 15:55:00,108.46,108.69,108.45,108.68,146426.0,94.3171,94.5171,94.3084,94.5085,146426.0
2020-10-12 09:30:00,109.63,109.94,109.17,109.18,142570.0,95.3346,95.6042,94.9346,94.9433,142570.0
2020-10-12 09:35:00,109.16,109.18,108.83,108.85,28002.0,94.9259,94.9433,94.6389,94.6563,28002.0
2020-10-12 09:40:00,108.84,108.87,108.42,108.42,37654.0,94.6476,94.6737,94.2824,94.2824,37654.0
2020-10-12 09:45:00,108.45,108.47,108.15,108.26,89794.0,94.3084,94.3258,94.0476,94.1432,89794.0
2020-10-12 09:50:00,108.26,108.54,108.25,108.3,57956.0,94.1432,94.3867,94.1345,94.178,57956.0
2020-10-12 09:55:00,108.32,108.51,108.31,108.31,18968.0,94.1954,94.3606,94.1867,94.1867,18968.0
2020-10-12 10:00:00,108.32,108.42,108.1,108.28,34568.0,94.1954,94.2824,94.0041,94.1606,34568.0
2020-10-12 10:05:00,108.29,108.33,108.14,108.28,33620.0,94.1693,94.2041,94.0389,94.1606,33620.0
2020-10-12 10:10:00,108.29,108.47,108.19,108.41,14884.0,94.1693,94.3258,94.0823,94.2737,14884.0
2020-10-12 10:15:00,108.46,108.53,108.36,108.41,23308.0,94.3171,94.378,94.2302,94.2737,23308.0
2020-10-12 10:20:00,108.41,108.5,108.35,108.46,10792.0,94.2737,94.3519,94.2215,94.3171,10792.0
2020-10-12 10:25:00,108.47,108.87,108.45,108.67,26920.0,94.3258,94.6737,94.3084,94.4998,26920.0
2020-10-12 10:30:00,108.67,108.79,108.67,108.75,11639.0,94.4998,94.6041,94.4998,94.5693,11639.0
2020-10-12 10:35:00,108.76,108.91,108.66,108.66,26056.0,94.578,94.7085,94.4911,94.4911,26056.0
2020-10-12 10:40:00,108.66,108.75,108.62,108.68,16377.0,94.4911,94.5693,94.4563,94.5085,16377.0
2020-10-12 10:45:00,108.69,108.99,108.67,108.99,12280.0,94.5171,94.778,94.4998,94.778,12280.0
2020-10-12 10:50:00,108.98,109.08,108.96,109.05,11218.0,94.7693,94.8563,94.7519,94.8302,11218.0
2020-10-12 10:55:00,109.04,109.23,108.96,109.01,16726.0,94.8215,94.9867,94.7519,94.7954,16726.0
2020-10-12 11:00:00,109.03,109.09,108.99,109.08,23528.0,94.8128,94.865,94.778,94.8563,23528.0
2020-10-12 11:05:00,109.09,109.17,109.07,109.15,9816.0,94.865,94.9346,94.8476,94.9172,9816.0
2020-10-12 11:10:00,109.13,109.28,109.13,109.25,16324.0,94.8998,95.0302,94.8998,95.0041,16324.0
2020-10-12 11:15:00,109.27,109.31,109.2,109.24,24494.0,95.0215,95.0563,94.9606,94.9954,24494.0
2020-10-12 11:20:00,109.26,109.32,109.18,109.2,35672.0,95.0128,95.065,94.9433,94.9606,35672.0
2020-10-12 11:25:00,109.2,109.31,109.17,109.18,19080.0,94.9606,95.0563,94.9346,94.9433,19080.0
2020-10-12 11:30:00,109.17,109.18,109.06,109.07,13774.0,94.9346,94.9433,94.8389,94.8476,13774.0
2020-10-12 11:35:00,109.06,109.07,108.93,108.93,11381.0,94.8389,94.8476,94.7259,94.7259,11381.0
2020-10-12 11:40:00,108.96,109.01,108.92,108.98,8641.0,94.7519,94.7954,94.7172,94.7693,8641.0
2020-10-12 11:45:00,108.99,109.01,108.84,108.91,6717.0,94.778,94.7954,94.6476,94.7085,6717.0
2020-10-12 11:50:00,108.92,108.95,108.86,108.87,7402.0,94.7172,94.7432,94.665,94.6737,7402.0
2020-10-12 11:55:00,108.86,108.94,108.83,108.94,12081.0,94.665,94.7345,94.6389,94.7345,12081.0
2020-10-12 12:00:00,108.96,109.03,108.92,108.97,20893.0,94.7519,94.8128,94.7172,94.7606,20893.0
2020-10-12 12:05:00,108.97,109.04,108.95,109.02,10608.0,94.7606,94.8215,94.7432,94.8041,10608.0
2020-10-12 12:10:00,109.02,109.13,109.02,109.11,10938.0,94.8041,94.8998,94.8041,94.8824,10938.0
2020-10-12 12:15:00,109.09,109.25,109.08,109.23,22139.0,94.865,95.0041,94.8563,94.9867,22139.0
2020-10-12 12:20:00,109.22,109.41,109.22,109.41,16583.0,94.978,95.1433,94.978,95.1433,16583.0
2020-10-12 12:25:00,109.41,109.54,109.4,109.53,28548.0,95.1433,95.2563,95.1346,95.2476,28548.0
2020-10-12 12:30:00,109.5,109.75,109.47,109.63,29265.0,95.2215,95.4389,95.1954,95.3346,29265.0
2020-10-12 12:35:00,109.65,109.67,109.5,109.56,22879.0,95.352,95.3694,95.2215,95.2737,22879.0
2020-10-12 12:40:00,109.55,109.65,109.54,109.62,30141.0,95.265,95.352,95.2563,95.3259,30141.0
2020-10-12 12:45:00,109.62,109.68,109.58,109.67,35719.0,95.3259,95.3781,95.2911,95.3694,35719.0
2020-10-12 12:50:00,109.68,109.7,109.5,109.52,35098.0,95.3781,95.3954,95.2215,95.2389,35098.0
2020-10-12 12:55:00,109.51,109.52,109.3,109.32,13698.0,95.2302,95.2389,95.0476,95.065,13698.0
2020-10-12 13:00:00,109.29,109.35,109.26,109.34,10935.0,95.0389,95.0911,95.0128,95.0824,10935.0
2020-10-12 13:05:00,109.35,109.37,109.28,109.3,15710.0,95.0911,95.1085,95.0302,95.0476,15710.0
2020-10-12 13:10:00,109.29,109.31,109.25,109.29,8375.0,95.0389,95.0563,95.0041,95.0389,8375.0
2020-10-12 13:15:00,109.29,109.52,109.28,109.5,12003.0,95.0389,95.2389,95.0302,95.2215,12003.0
2020-10-12 13:20:00,109.53,109.53,109.41,109.48,12434.0,95.2476,95.2476,95.1433,95.2041,12434.0
2020-10-12 13:25:00,109.44,109.44,109.3,109.32,20563.0,95.1693,95.1693,95.0476,95.065,20563.0
2020-10-12 13:30:00,109.36,109.41,109.18,109.18,21858.0,95.0998,95.1433,94.9433,94.9433,21858.0
2020-10-12 13:35:00,109.18,109.18,109.06,109.07,31353.0,94.9433,94.9433,94.8389,94.8476,31353.0
2020-10-12 13:40:00,109.06,109.08,108.98,109.06,26419.0,94.8389,94.8563,94.7693,94.8389,26419.0
2020-10-12 13:45:00,109.05,109.13,109.03,109.09,15867.0,94.8302,94.8998,94.8128,94.865,15867.0
2020-10-12 13:50:00,109.1,109.16,109.06,109.16,11104.0,94.8737,94.9259,94.8389,94.9259,11104.0
2020-10-12 13:55:00,109.18,109.28,109.14,109.15,10270.0,94.9433,95.0302,94.9085,94.9172,10270.0
2020-10-12 14:00:00,109.14,109.17,108.96,108.97,12136.0,94.9085,94.9346,94.7519,94.7606,12136.0
2020-10-12 14:05:00,108.98,109.05,108.89,108.9,18711.0,94.7693,94.8302,94.6911,94.6998,18711.0
2020-10-12 14:10:00,108.9,108.92,108.82,108.92,16932.0,94.6998,94.7172,94.6302,94.7172,16932.0
2020-10-12 14:15:00,108.91,109.15,108.87,109.14,21613.0,94.7085,94.9172,94.6737,94.9085,21613.0
2020-10-12 14:20:00,109.14,109.19,109.04,109.05,13750.0,94.9085,94.9519,94.8215,94.8302,13750.0
2020-10-12 14:25:00,109.03,109.19,108.98,109.18,15077.0,94.8128,94.9519,94.7693,94.9433,15077.0
2020-10-12 14:30:00,109.19,109.29,109.13,109.13,14955.0,94.9519,95.0389,94.8998,94.8998,14955.0
2020-10-12 14:35:00,109.11,109.2,109.04,109.19,17410.0,94.8824,94.9606,94.8215,94.9519,17410.0
2020-10-12 14:40:00,109.23,109.3,109.14,109.3,10042.0,94.9867,95.0476,94.9085,95.0476,10042.0
2020-10-12 14:45:00,109.29,109.3,109.22,109.26,8754.0,95.0389,95.0476,94.978,95.0128,8754.0
2020-10-12 14:50:00,109.27,109.28,109.17,109.26,16213.0,95.0215,95.0302,94.9346,95.0128,16213.0
2020-10-12 14:55:00,109.27,109.44,109.23,109.41,14187.0,95.0215,95.1693,94.9867,95.1433,14187.0
2020-10-12 15:00:00,109.41,109.47,109.37,109.46,7908.0,95.1433,95.1954,95.1085,95.1867,7908.0
2020-10-12 15:05:00,109.46,109.53,109.42,109.46,12625.0,95.1867,95.2476,95.152,95.1867,12625.0
2020-10-12 15:10:00,109.45,109.49,109.32,109.36,15961.0,95.178,95.2128,95.065,95.0998,15961.0
2020-10-12 15:15:00,109.38,109.47,109.38,109.43,29406.0,95.1172,95.1954,95.1172,95.1607,29406.0
2020-10-12 15:20:00,109.44,109.5,109.4,109.5,33902.0,95.1693,95.2215,95.1346,95.2215,33902.0
2020-10-12 15:25:00,109.5,109.51,109.41,109.45,17694.0,95.2215,95.2302,95.1433,95.178,17694.0
2020-10-12 15:30:00,109.47,109.47,109.26,109.28,19771.0,95.1954,95.1954,95.0128,95.0302,19771.0
2020-10-12 15:35:00,109.28,109.4,109.27,109.3,22324.0,95.0302,95.1346,95.0215,95.0476,22324.0
2020-10-12 15:40:00,109.33,109.38,109.18,109.21,25868.0,95.0737,95.1172,94.9433,94.9693,25868.0
2020-10-12 15:45:00,109.21,109.26,108.86,108.92,54427.0,94.9693,95.0128,94.665,94.7172,54427.0
2020-10-12 15:50:00,108.86,109.1,108.86,109.06,62755.0,94.665,94.8737,94.665,94.8389,62755.0
2020-10-12 15:55:00,109.07,109.19,109.02,109.07,102147.0,94.8476,94.9519,94.8041,94.8476,102147.0
2020-10-13 09:30:00,108.6,108.96,108.39,108.55,167030.0,94.4389,94.7519,94.2563,94.3954,167030.0
2020-10-13 09:35:00,108.49,108.7,108.32,108.52,36640.0,94.3432,94.5258,94.1954,94.3693,36640.0
2020-10-13 09:40:00,108.51,108.54,108.32,108.34,21818.0,94.3606,94.3867,94.1954,94.2128,21818.0
2020-10-13 09:45:00,108.39,108.49,108.27,108.39,26007.0,94.2563,94.3432,94.1519,94.2563,26007.0
2020-10-13 09:50:00,108.44,108.63,108.31,108.63,30415.0,94.2997,94.465,94.1867,94.465,30415.0
2020-10-13 09:55:00,108.63,108.67,108.35,108.39,28274.0,94.465,94.4998,94.2215,94.2563,28274.0
2020-10-13 10:00:00,108.38,108.64,108.33,108.54,32042.0,94.2476,94.4737,94.2041,94.3867,32042.0
2020-10-13 10:05:00,108.52,108.61,108.1,108.1,19551.0,94.3693,94.4476,94.0041,94.0041,19551.0
2020-10-13 10:10:00,108.12,108.29,108.06,108.15,39572.0,94.0215,94.1693,93.9693,94.0476,39572.0
2020-10-13 10:15:00,108.14,108.21,107.88,107.91,36859.0,94.0389,94.0997,93.8128,93.8389,36859.0
2020-10-13 10:20:00,107.92,108.07,107.89,108.0,60063.0,93.8476,93.978,93.8215,93.9171,60063.0
2020-10-13 10:25:00,108.0,108.08,107.92,107.92,21155.0,93.9171,93.9867,93.8476,93.8476,21155.0
2020-10-13 10:30:00,107.94,108.09,107.86,107.93,34505.0,93.8649,93.9954,93.7954,93.8562,34505.0
2020-10-13 10:35:00,107.95,108.08,107.55,107.56,30969.0,93.8736,93.9867,93.5258,93.5345,30969.0
2020-10-13 10:40:00,107.58,107.7,107.02,107.14,102514.0,93.5519,93.6562,93.0649,93.1693,102514.0
2020-10-13 10:45:00,107.15,107.18,106.98,107.14,27947.0,93.178,93.204,93.0301,93.1693,27947.0
2020-10-13 10:50:00,107.12,107.12,106.88,107.03,45282.0,93.1519,93.1519,92.9432,93.0736,45282.0
2020-10-13 10:55:00,106.99,107.41,106.97,107.26,49681.0,93.0388,93.4041,93.0214,93.2736,49681.0
2020-10-13 11:00:00,107.27,107.3,107.21,107.25,25166.0,93.2823,93.3084,93.2301,93.2649,25166.0
2020-10-13 11:05:00,107.27,107.47,107.22,107.47,35058.0,93.2823,93.4562,93.2388,93.4562,35058.0
2020-10-13 11:10:00,107.46,107.53,107.33,107.37,32229.0,93.4475,93.5084,93.3345,93.3693,32229.0
2020-10-13 11:15:00,107.38,107.41,107.35,107.41,19479.0,93.378,93.4041,93.3519,93.4041,19479.0
2020-10-13 11:20:00,107.41,107.47,107.28,107.28,25469.0,93.4041,93.4562,93.291,93.291,25469.0
2020-10-13 11:25:00,107.29,107.39,107.26,107.32,17430.0,93.2997,93.3867,93.2736,93.3258,17430.0
2020-10-13 11:30:00,107.29,107.34,107.02,107.13,18469.0,93.2997,93.3432,93.0649,93.1606,18469.0
2020-10-13 11:35:00,107.12,107.18,107.05,107.15,20687.0,93.1519,93.204,93.091,93.178,20687.0
2020-10-13 11:40:00,107.15,107.43,107.04,107.43,26010.0,93.178,93.4214,93.0823,93.4214,26010.0
2020-10-13 11:45:00,107.43,107.57,107.4,107.51,18837.0,93.4214,93.5432,93.3954,93.491,18837.0
2020-10-13 11:50:00,107.49,107.62,107.44,107.62,14677.0,93.4736,93.5867,93.4301,93.5867,14677.0
2020-10-13 11:55:00,107.59,107.62,107.55,107.56,12370.0,93.5606,93.5867,93.5258,93.5345,12370.0
2020-10-13 12:00:00,107.58,107.71,107.57,107.71,22325.0,93.5519,93.6649,93.5432,93.6649,22325.0
2020-10-13 12:05:00,107.71,107.86,107.69,107.8,17502.0,93.6649,93.7954,93.6475,93.7432,17502.0
2020-10-13 12:10:00,107.81,107.81,107.52,107.58,19000.0,93.7519,93.7519,93.4997,93.5519,19000.0
2020-10-13 12:15:00,107.55,107.67,107.52,107.64,11883.0,93.5258,93.6302,93.4997,93.6041,11883.0
2020-10-13 12:20:00,107.6,107.73,107.59,107.73,22663.0,93.5693,93.6823,93.5606,93.6823,22663.0
2020-10-13 12:25:00,107.74,107.75,107.67,107.7,16467.0,93.691,93.6997,93.6302,93.6562,16467.0
2020-10-13 12:30:00,107.69,107.75,107.4,107.43,15452.0,93.6475,93.6997,93.3954,93.4214,15452.0
2020-10-13 12:35:00,107.43,107.43,107.27,107.38,20025.0,93.4214,93.4214,93.2823,93.378,20025.0
2020-10-13 12:40:00,107.37,107.53,107.37,107.51,40551.0,93.3693,93.5084,93.3693,93.491,40551.0
2020-10-13 12:45:00,107.49,107.54,107.48,107.52,7299.0,93.4736,93.5171,93.4649,93.4997,7299.0
2020-10-13 12:50:00,107.53,107.6,107.48,107.59,9409.0,93.5084,93.5693,93.4649,93.5606,9409.0
2020-10-13 12:55:00,107.57,107.65,107.53,107.57,15375.0,93.5432,93.6128,93.5084,93.5432,15375.0
2020-10-13 13:00:00,107.55,107.6,107.53,107.55,8147.0,93.5258,93.5693,93.5084,93.5258,8147.0
2020-10-13 13:05:00,107.55,107.58,107.43,107.43,16783.0,93.5258,93.5519,93.4214,93.4214,16783.0
2020-10-13 13:10:00,107.45,107.53,107.42,107.46,11839.0,93.4388,93.5084,93.4128,93.4475,11839.0
2020-10-13 13:15:00,107.45,107.57,107.42,107.44,17513.0,93.4388,93.5432,93.4128,93.4301,17513.0
2020-10-13 13:20:00,107.45,107.47,107.31,107.37,14906.0,93.4388,93.4562,93.3171,93.3693,14906.0
2020-10-13 13:25:00,107.38,107.46,107.33,107.34,10936.0,93.378,93.4475,93.3345,93.3432,10936.0
2020-10-13 13:30:00,107.35,107.38,107.28,107.33,12708.0,93.3519,93.378,93.291,93.3345,12708.0
2020-10-13 13:35:00,107.32,107.41,107.31,107.41,17671.0,93.3258,93.4041,93.3171,93.4041,17671.0
2020-10-13 13:40:00,107.43,107.44,107.38,107.4,12485.0,93.4214,93.4301,93.378,93.3954,12485.0
2020-10-13 13:45:00,107.41,107.43,107.32,107.35,20434.0,93.4041,93.4214,93.3258,93.3519,20434.0
2020-10-13 13:50:00,107.33,107.34,107.18,107.19,11231.0,93.3345,93.3432,93.204,93.2127,11231.0
2020-10-13 13:55:00,107.21,107.21,107.05,107.06,11118.0,93.2301,93.2301,93.091,93.0997,11118.0
2020-10-13 14:00:00,107.04,107.12,107.0,107.09,29665.0,93.0823,93.1519,93.0475,93.1258,29665.0
2020-10-13 14:05:00,107.08,107.17,107.07,107.17,26675.0,93.1171,93.1953,93.1084,93.1953,26675.0
2020-10-13 14:10:00,107.16,107.37,107.15,107.35,22901.0,93.1867,93.3693,93.178,93.3519,22901.0
2020-10-13 14:15:00,107.34,107.4,107.21,107.21,16108.0,93.3432,93.3954,93.2301,93.2301,16108.0
2020-10-13 14:20:00,107.21,107.21,106.87,106.92,62079.0,93.2301,93.2301,92.9345,92.9779,62079.0
2020-10-13 14:25:00,106.93,106.93,106.71,106.77,39507.0,92.9866,92.9866,92.7953,92.8475,39507.0
2020-10-13 14:30:00,106.76,106.88,106.57,106.8,46604.0,92.8388,92.9432,92.6736,92.8736,46604.0
2020-10-13 14:35:00,106.81,106.81,106.57,106.64,43018.0,92.8823,92.8823,92.6736,92.7345,43018.0
2020-10-13 14:40:00,106.62,106.68,106.55,106.67,18582.0,92.7171,92.7692,92.6562,92.7605,18582.0
2020-10-13 14:45:00,106.69,106.81,106.63,106.81,32147.0,92.7779,92.8823,92.7258,92.8823,32147.0
2020-10-13 14:50:00,106.8,106.81,106.67,106.7,26250.0,92.8736,92.8823,92.7605,92.7866,26250.0
2020-10-13 14:55:00,106.72,106.99,106.7,106.91,26768.0,92.804,93.0388,92.7866,92.9693,26768.0
2020-10-13 15:00:00,106.91,107.03,106.87,106.98,21325.0,92.9693,93.0736,92.9345,93.0301,21325.0
2020-10-13 15:05:00,106.99,107.01,106.95,106.96,25644.0,93.0388,93.0562,93.004,93.0127,25644.0
2020-10-13 15:10:00,106.97,107.09,106.93,106.93,30834.0,93.0214,93.1258,92.9866,92.9866,30834.0
2020-10-13 15:15:00,106.91,107.07,106.91,107.0,29525.0,92.9693,93.1084,92.9693,93.0475,29525.0
2020-10-13 15:20:00,106.99,107.03,106.93,107.02,36573.0,93.0388,93.0736,92.9866,93.0649,36573.0
2020-10-13 15:25:00,107.0,107.09,106.97,107.03,25223.0,93.0475,93.1258,93.0214,93.0736,25223.0
2020-10-13 15:30:00,107.03,107.14,107.03,107.08,34731.0,93.0736,93.1693,93.0736,93.1171,34731.0
2020-10-13 15:35:00,107.09,107.12,107.0,107.06,48505.0,93.1258,93.1519,93.0475,93.0997,48505.0
2020-10-13 15:40:00,107.07,107.08,106.97,107.01,37488.0,93.1084,93.1171,93.0214,93.0562,37488.0
2020-10-13 15:45:00,107.0,107.04,106.96,106.97,59371.0,93.0475,93.0823,93.0127,93.0214,59371.0
2020-10-13 15:50:00,106.98,107.02,106.9,106.98,141653.0,93.0301,93.0649,92.9606,93.0301,141653.0
2020-10-13 15:55:00,106.98,107.13,106.89,106.89,226824.0,93.0301,93.1606,92.9519,92.9519,226824.0
2020-10-14 09:30:00,107.73,108.35,107.59,108.21,130947.0,93.6823,94.2215,93.5606,94.0997,130947.0
2020-10-14 09:35:00,108.28,108.71,108.2,108.42,79413.0,94.1606,94.5345,94.091,94.2824,79413.0
2020-10-14 09:40:00,108.34,108.66,108.26,108.66,35580.0,94.2128,94.4911,94.1432,94.4911,35580.0
2020-10-14 09:45:00,108.66,109.26,108.55,109.22,55394.0,94.4911,95.0128,94.3954,94.978,55394.0
2020-10-14 09:50:00,109.25,109.49,109.2,109.26,58452.0,95.0041,95.2128,94.9606,95.0128,58452.0
2020-10-14 09:55:00,109.22,109.41,109.15,109.41,34163.0,94.978,95.1433,94.9172,95.1433,34163.0
2020-10-14 10:00:00,109.39,109.55,109.34,109.52,43126.0,95.1259,95.265,95.0824,95.2389,43126.0
2020-10-14 10:05:00,109.52,109.56,109.0,109.04,39208.0,95.2389,95.2737,94.7867,94.8215,39208.0
2020-10-14 10:10:00,109.01,109.07,108.83,108.87,43710.0,94.7954,94.8476,94.6389,94.6737,43710.0
2020-10-14 10:15:00,108.85,108.86,108.56,108.57,24701.0,94.6563,94.665,94.4041,94.4128,24701.0
2020-10-14 10:20:00,108.58,108.8,108.57,108.69,40091.0,94.4215,94.6128,94.4128,94.5171,40091.0
2020-10-14 10:25:00,108.7,108.7,108.24,108.27,68852.0,94.5258,94.5258,94.1258,94.1519,68852.0
2020-10-14 10:30:00,108.3,108.4,108.15,108.39,47589.0,94.178,94.265,94.0476,94.2563,47589.0
2020-10-14 10:35:00,108.39,108.65,108.37,108.61,33316.0,94.2563,94.4824,94.2389,94.4476,33316.0
2020-10-14 10:40:00,108.57,108.75,108.49,108.74,47908.0,94.4128,94.5693,94.3432,94.5606,47908.0
2020-10-14 10:45:00,108.77,109.01,108.72,108.75,50551.0,94.5867,94.7954,94.5432,94.5693,50551.0
2020-10-14 10:50:00,108.73,108.75,108.4,108.41,17880.0,94.5519,94.5693,94.265,94.2737,17880.0
2020-10-14 10:55:00,108.39,108.39,108.1,108.15,27950.0,94.2563,94.2563,94.0041,94.0476,27950.0
2020-10-14 11:00:00,108.17,108.21,107.95,108.1,53247.0,94.065,94.0997,93.8736,94.0041,53247.0
2020-10-14 11:05:00,108.09,108.17,108.0,108.13,35450.0,93.9954,94.065,93.9171,94.0302,35450.0
2020-10-14 11:10:00,108.13,108.16,107.91,108.03,23392.0,94.0302,94.0563,93.8389,93.9432,23392.0
2020-10-14 11:15:00,108.03,108.08,107.98,108.02,19178.0,93.9432,93.9867,93.8997,93.9345,19178.0
2020-10-14 11:20:00,108.01,108.16,107.94,108.03,14134.0,93.9258,94.0563,93.8649,93.9432,14134.0
2020-10-14 11:25:00,108.02,108.15,107.96,108.06,24402.0,93.9345,94.0476,93.8823,93.9693,24402.0
2020-10-14 11:30:00,108.07,108.16,108.02,108.05,17977.0,93.978,94.0563,93.9345,93.9606,17977.0
2020-10-14 11:35:00,108.08,108.26,108.08,108.11,24138.0,93.9867,94.1432,93.9867,94.0128,24138.0
2020-10-14 11:40:00,108.11,108.13,108.03,108.05,14561.0,94.0128,94.0302,93.9432,93.9606,14561.0
2020-10-14 11:45:00,108.05,108.06,107.74,107.87,22447.0,93.9606,93.9693,93.691,93.8041,22447.0
2020-10-14 11:50:00,107.87,107.9,107.54,107.61,20879.0,93.8041,93.8302,93.5171,93.578,20879.0
2020-10-14 11:55:00,107.61,107.78,107.61,107.77,22125.0,93.578,93.7258,93.578,93.7171,22125.0
2020-10-14 12:00:00,107.77,107.89,107.63,107.75,28003.0,93.7171,93.8215,93.5954,93.6997,28003.0
2020-10-14 12:05:00,107.74,107.82,107.67,107.76,28514.0,93.691,93.7606,93.6302,93.7084,28514.0
2020-10-14 12:10:00,107.73,107.75,107.56,107.62,17643.0,93.6823,93.6997,93.5345,93.5867,17643.0
2020-10-14 12:15:00,107.63,107.65,107.44,107.45,21670.0,93.5954,93.6128,93.4301,93.4388,21670.0
2020-10-14 12:20:00,107.45,107.51,107.29,107.42,21806.0,93.4388,93.491,93.2997,93.4128,21806.0
2020-10-14 12:25:00,107.43,107.63,107.43,107.62,17982.0,93.4214,93.5954,93.4214,93.5867,17982.0
2020-10-14 12:30:00,107.61,107.63,107.51,107.55,11051.0,93.578,93.5954,93.491,93.5258,11051.0
2020-10-14 12:35:00,107.56,107.59,107.34,107.46,17791.0,93.5345,93.5606,93.3432,93.4475,17791.0
2020-10-14 12:40:00,107.48,107.61,107.46,107.58,20411.0,93.4649,93.578,93.4475,93.5519,20411.0
2020-10-14 12:45:00,107.58,107.7,107.53,107.68,9891.0,93.5519,93.6562,93.5084,93.6388,9891.0
2020-10-14 12:50:00,107.67,107.74,107.63,107.7,20972.0,93.6302,93.691,93.5954,93.6562,20972.0
2020-10-14 12:55:00,107.7,107.78,107.64,107.73,14797.0,93.6562,93.7258,93.6041,93.6823,14797.0
2020-10-14 13:00:00,107.66,107.7,107.56,107.67,17087.0,93.6215,93.6562,93.5345,93.6302,17087.0
2020-10-14 13:05:00,107.65,107.74,107.63,107.66,12918.0,93.6128,93.691,93.5954,93.6215,12918.0
2020-10-14 13:10:00,107.66,107.76,107.65,107.69,10202.0,93.6215,93.7084,93.6128,93.6475,10202.0
2020-10-14 13:15:00,107.7,107.8,107.59,107.72,23252.0,93.6562,93.7432,93.5606,93.6736,23252.0
2020-10-14 13:20:00,107.72,107.72,107.52,107.54,11937.0,93.6736,93.6736,93.4997,93.5171,11937.0
2020-10-14 13:25:00,107.53,107.6,107.47,107.52,15125.0,93.5084,93.5693,93.4562,93.4997,15125.0
2020-10-14 13:30:00,107.52,107.62,107.42,107.49,79792.0,93.4997,93.5867,93.4128,93.4736,79792.0
2020-10-14 13:35:00,107.47,107.6,107.43,107.52,21151.0,93.4562,93.5693,93.4214,93.4997,21151.0
2020-10-14 13:40:00,107.53,107.6,107.46,107.57,17600.0,93.5084,93.5693,93.4475,93.5432,17600.0
2020-10-14 13:45:00,107.58,107.64,107.54,107.6,13634.0,93.5519,93.6041,93.5171,93.5693,13634.0
2020-10-14 13:50:00,107.61,107.65,107.57,107.65,6805.0,93.578,93.6128,93.5432,93.6128,6805.0
2020-10-14 13:55:00,107.67,107.67,107.55,107.59,10106.0,93.6302,93.6302,93.5258,93.5606,10106.0
2020-10-14 14:00:00,107.59,107.66,107.54,107.63,9505.0,93.5606,93.6215,93.5171,93.5954,9505.0
2020-10-14 14:05:00,107.64,107.86,107.64,107.86,27583.0,93.6041,93.7954,93.6041,93.7954,27583.0
2020-10-14 14:10:00,107.84,108.17,107.83,108.17,91049.0,93.778,94.065,93.7693,94.065,91049.0
2020-10-14 14:15:00,108.19,108.22,108.0,108.02,38894.0,94.0823,94.1084,93.9171,93.9345,38894.0
2020-10-14 14:20:00,108.04,108.12,108.0,108.05,20443.0,93.9519,94.0215,93.9171,93.9606,20443.0
2020-10-14 14:25:00,108.05,108.05,107.88,107.9,25244.0,93.9606,93.9606,93.8128,93.8302,25244.0
2020-10-14 14:30:00,107.89,107.93,107.62,107.66,16377.0,93.8215,93.8562,93.5867,93.6215,16377.0
2020-10-14 14:35:00,107.64,107.68,107.48,107.5,18856.0,93.6041,93.6388,93.4649,93.4823,18856.0
2020-10-14 14:40:00,107.5,107.59,107.34,107.35,19397.0,93.4823,93.5606,93.3432,93.3519,19397.0
2020-10-14 14:45:00,107.33,107.65,107.32,107.56,44479.0,93.3345,93.6128,93.3258,93.5345,44479.0
2020-10-14 14:50:00,107.55,107.59,107.34,107.49,15034.0,93.5258,93.5606,93.3432,93.4736,15034.0
2020-10-14 14:55:00,107.49,107.59,107.45,107.55,22996.0,93.4736,93.5606,93.4388,93.5258,22996.0
2020-10-14 15:00:00,107.56,107.75,107.52,107.75,19086.0,93.5345,93.6997,93.4997,93.6997,19086.0
2020-10-14 15:05:00,107.73,107.94,107.73,107.83,14547.0,93.6823,93.8649,93.6823,93.7693,14547.0
2020-10-14 15:10:00,107.84,107.93,107.83,107.88,11882.0,93.778,93.8562,93.7693,93.8128,11882.0
2020-10-14 15:15:00,107.88,107.92,107.84,107.92,13374.0,93.8128,93.8476,93.778,93.8476,13374.0
2020-10-14 15:20:00,107.92,107.95,107.74,107.74,14447.0,93.8476,93.8736,93.691,93.691,14447.0
2020-10-14 15:25:00,107.74,107.8,107.68,107.74,18976.0,93.691,93.7432,93.6388,93.691,18976.0
2020-10-14 15:30:00,107.73,107.81,107.66,107.73,28418.0,93.6823,93.7519,93.6215,93.6823,28418.0
2020-10-14 15:35:00,107.73,107.76,107.59,107.65,25456.0,93.6823,93.7084,93.5606,93.6128,25456.0
2020-10-14 15:40:00,107.64,107.81,107.61,107.72,28487.0,93.6041,93.7519,93.578,93.6736,28487.0
2020-10-14 15:45:00,107.71,107.83,107.64,107.8,48337.0,93.6649,93.7693,93.6041,93.7432,48337.0
2020-10-14 15:50:00,107.77,107.79,107.64,107.7,59634.0,93.7171,93.7345,93.6041,93.6562,59634.0
2020-10-14 15:55:00,107.73,107.74,107.5,107.57,156676.0,93.6823,93.691,93.4823,93.5432,156676.0
2020-10-15 09:30:00,106.02,106.38,105.79,106.17,168066.0,92.1953,92.5084,91.9953,92.3257,168066.0
2020-10-15 09:35:00,106.23,106.47,106.21,106.3,41395.0,92.3779,92.5866,92.3605,92.4388,41395.0
2020-10-15 09:40:00,106.33,106.57,106.3,106.54,58443.0,92.4649,92.6736,92.4388,92.6475,58443.0
2020-10-15 09:45:00,106.53,106.66,106.32,106.55,36061.0,92.6388,92.7519,92.4562,92.6562,36061.0
2020-10-15 09:50:00,106.55,106.8,106.49,106.8,24766.0,92.6562,92.8736,92.604,92.8736,24766.0
2020-10-15 09:55:00,106.83,107.22,106.81,107.05,77637.0,92.8997,93.2388,92.8823,93.091,77637.0
2020-10-15 10:00:00,107.08,107.33,106.97,107.05,37157.0,93.1171,93.3345,93.0214,93.091,37157.0
2020-10-15 10:05:00,107.07,107.12,106.97,107.11,33929.0,93.1084,93.1519,93.0214,93.1432,33929.0
2020-10-15 10:10:00,107.14,107.49,107.11,107.39,33334.0,93.1693,93.4736,93.1432,93.3867,33334.0
2020-10-15 10:15:00,107.4,107.56,107.27,107.32,23135.0,93.3954,93.5345,93.2823,93.3258,23135.0
2020-10-15 10:20:00,107.33,107.39,107.31,107.34,6861.0,93.3345,93.3867,93.3171,93.3432,6861.0
2020-10-15 10:25:00,107.34,107.57,107.27,107.5,13321.0,93.3432,93.5432,93.2823,93.4823,13321.0
2020-10-15 10:30:00,107.53,107.58,107.28,107.43,52075.0,93.5084,93.5519,93.291,93.4214,52075.0
2020-10-15 10:35:00,107.44,107.53,107.31,107.5,30897.0,93.4301,93.5084,93.3171,93.4823,30897.0
2020-10-15 10:40:00,107.5,107.71,107.4,107.57,35693.0,93.4823,93.6649,93.3954,93.5432,35693.0
2020-10-15 10:45:00,107.57,107.57,107.38,107.47,45852.0,93.5432,93.5432,93.378,93.4562,45852.0
2020-10-15 10:50:00,107.47,107.51,107.34,107.38,34142.0,93.4562,93.491,93.3432,93.378,34142.0
2020-10-15 10:55:00,107.39,107.51,107.34,107.47,25327.0,93.3867,93.491,93.3432,93.4562,25327.0
2020-10-15 11:00:00,107.46,107.56,107.26,107.35,20717.0,93.4475,93.5345,93.2736,93.3519,20717.0
2020-10-15 11:05:00,107.42,107.66,107.39,107.41,36362.0,93.4128,93.6215,93.3867,93.4041,36362.0
2020-10-15 11:10:00,107.41,107.45,107.05,107.15,74635.0,93.4041,93.4388,93.091,93.178,74635.0
2020-10-15 11:15:00,107.13,107.34,107.04,107.11,75582.0,93.1606,93.3432,93.0823,93.1432,75582.0
2020-10-15 11:20:00,107.15,107.3,106.97,107.21,24912.0,93.178,93.3084,93.0214,93.2301,24912.0
2020-10-15 11:25:00,107.24,107.29,106.99,107.11,26744.0,93.2562,93.2997,93.0388,93.1432,26744.0
2020-10-15 11:30:00,107.09,107.18,107.0,107.14,37066.0,93.1258,93.204,93.0475,93.1693,37066.0
2020-10-15 11:35:00,107.17,107.36,107.16,107.36,57259.0,93.1953,93.3606,93.1867,93.3606,57259.0
2020-10-15 11:40:00,107.34,107.43,107.24,107.26,16911.0,93.3432,93.4214,93.2562,93.2736,16911.0
2020-10-15 11:45:00,107.28,107.39,107.25,107.37,162538.0,93.291,93.3867,93.2649,93.3693,162538.0
2020-10-15 11:50:00,107.41,107.61,107.25,107.61,27840.0,93.4041,93.578,93.2649,93.578,27840.0
2020-10-15 11:55:00,107.61,107.68,107.44,107.44,31637.0,93.578,93.6388,93.4301,93.4301,31637.0
2020-10-15 12:00:00,107.46,107.51,107.33,107.36,18830.0,93.4475,93.491,93.3345,93.3606,18830.0
2020-10-15 12:05:00,107.37,107.39,107.21,107.3,14989.0,93.3693,93.3867,93.2301,93.3084,14989.0
2020-10-15 12:10:00,107.27,107.43,107.27,107.43,35225.0,93.2823,93.4214,93.2823,93.4214,35225.0
2020-10-15 12:15:00,107.43,107.48,107.38,107.41,19394.0,93.4214,93.4649,93.378,93.4041,19394.0
2020-10-15 12:20:00,107.43,107.72,107.38,107.55,21712.0,93.4214,93.6736,93.378,93.5258,21712.0
2020-10-15 12:25:00,107.55,107.64,107.55,107.61,54469.0,93.5258,93.6041,93.5258,93.578,54469.0
2020-10-15 12:30:00,107.59,107.73,107.59,107.67,17659.0,93.5606,93.6823,93.5606,93.6302,17659.0
2020-10-15 12:35:00,107.68,107.77,107.58,107.67,18592.0,93.6388,93.7171,93.5519,93.6302,18592.0
2020-10-15 12:40:00,107.69,107.73,107.61,107.7,18841.0,93.6475,93.6823,93.578,93.6562,18841.0
2020-10-15 12:45:00,107.7,107.72,107.54,107.7,42727.0,93.6562,93.6736,93.5171,93.6562,42727.0
2020-10-15 12:50:00,107.7,107.87,107.63,107.78,17279.0,93.6562,93.8041,93.5954,93.7258,17279.0
2020-10-15 12:55:00,107.79,107.85,107.76,107.84,11025.0,93.7345,93.7867,93.7084,93.778,11025.0
2020-10-15 13:00:00,107.84,107.88,107.82,107.87,22503.0,93.778,93.8128,93.7606,93.8041,22503.0
2020-10-15 13:05:00,107.88,108.07,107.88,108.02,30579.0,93.8128,93.978,93.8128,93.9345,30579.0
2020-10-15 13:10:00,108.01,108.18,107.97,108.11,27112.0,93.9258,94.0736,93.891,94.0128,27112.0
2020-10-15 13:15:00,108.1,108.14,107.98,108.14,16787.0,94.0041,94.0389,93.8997,94.0389,16787.0
2020-10-15 13:20:00,108.15,108.2,108.09,108.09,22769.0,94.0476,94.091,93.9954,93.9954,22769.0
2020-10-15 13:25:00,108.11,108.22,108.05,108.07,24759.0,94.0128,94.1084,93.9606,93.978,24759.0
2020-10-15 13:30:00,108.09,108.19,108.04,108.16,28440.0,93.9954,94.0823,93.9519,94.0563,28440.0
2020-10-15 13:35:00,108.17,108.17,107.93,107.99,31196.0,94.065,94.065,93.8562,93.9084,31196.0
2020-10-15 13:40:00,107.99,108.03,107.86,107.99,26977.0,93.9084,93.9432,93.7954,93.9084,26977.0
2020-10-15 13:45:00,108.01,108.04,107.5,107.91,47209.0,93.9258,93.9519,93.4823,93.8389,47209.0
2020-10-15 13:50:00,107.93,108.04,107.88,108.04,28953.0,93.8562,93.9519,93.8128,93.9519,28953.0
2020-10-15 13:55:00,108.03,108.04,107.88,107.9,24706.0,93.9432,93.9519,93.8128,93.8302,24706.0
2020-10-15 14:00:00,107.88,107.94,107.7,107.7,30867.0,93.8128,93.8649,93.6562,93.6562,30867.0
2020-10-15 14:05:00,107.69,107.74,107.6,107.65,21577.0,93.6475,93.691,93.5693,93.6128,21577.0
2020-10-15 14:10:00,107.64,107.67,107.4,107.52,24669.0,93.6041,93.6302,93.3954,93.4997,24669.0
2020-10-15 14:15:00,107.49,107.57,107.44,107.5,19242.0,93.4736,93.5432,93.4301,93.4823,19242.0
2020-10-15 14:20:00,107.5,107.59,107.48,107.53,12600.0,93.4823,93.5606,93.4649,93.5084,12600.0
2020-10-15 14:25:00,107.55,107.61,107.53,107.6,15457.0,93.5258,93.578,93.5084,93.5693,15457.0
2020-10-15 14:30:00,107.58,107.59,107.37,107.4,10343.0,93.5519,93.5606,93.3693,93.3954,10343.0
2020-10-15 14:35:00,107.39,107.39,107.2,107.35,14592.0,93.3867,93.3867,93.2214,93.3519,14592.0
2020-10-15 14:40:00,107.33,107.38,107.27,107.32,12316.0,93.3345,93.378,93.2823,93.3258,12316.0
2020-10-15 14:45:00,107.33,107.41,107.32,107.41,31386.0,93.3345,93.4041,93.3258,93.4041,31386.0
2020-10-15 14:50:00,107.43,107.51,107.39,107.5,11790.0,93.4214,93.491,93.3867,93.4823,11790.0
2020-10-15 14:55:00,107.5,107.69,107.49,107.65,17280.0,93.4823,93.6475,93.4736,93.6128,17280.0
2020-10-15 15:00:00,107.65,107.72,107.51,107.55,21060.0,93.6128,93.6736,93.491,93.5258,21060.0
2020-10-15 15:05:00,107.54,107.63,107.34,107.4,13619.0,93.5171,93.5954,93.3432,93.3954,13619.0
2020-10-15 15:10:00,107.4,107.46,107.35,107.4,24375.0,93.3954,93.4475,93.3519,93.3954,24375.0
2020-10-15 15:15:00,107.38,107.53,107.31,107.43,19172.0,93.378,93.5084,93.3171,93.4214,19172.0
2020-10-15 15:20:00,107.46,107.47,107.38,107.39,13906.0,93.4475,93.4562,93.378,93.3867,13906.0
2020-10-15 15:25:00,107.41,107.61,107.38,107.54,14865.0,93.4041,93.578,93.378,93.5171,14865.0
2020-10-15 15:30:00,107.57,107.64,107.39,107.51,24863.0,93.5432,93.6041,93.3867,93.491,24863.0
2020-10-15 15:35:00,107.52,107.54,107.41,107.45,17307.0,93.4997,93.5171,93.4041,93.4388,17307.0
2020-10-15 15:40:00,107.43,107.59,107.43,107.54,32394.0,93.4214,93.5606,93.4214,93.5171,32394.0
2020-10-15 15:45:00,107.54,107.54,107.25,107.25,22461.0,93.5171,93.5171,93.2649,93.2649,22461.0
2020-10-15 15:50:00,107.25,107.49,107.23,107.47,53534.0,93.2649,93.4736,93.2475,93.4562,53534.0
2020-10-15 15:55:00,107.44,107.58,107.36,107.52,142792.0,93.4301,93.5519,93.3606,93.4997,142792.0
2020-10-16 09:30:00,107.88,108.45,107.8,108.33,444554.0,93.8128,94.3084,93.7432,94.2041,444554.0
2020-10-16 09:35:00,108.33,108.49,108.26,108.4,46839.0,94.2041,94.3432,94.1432,94.265,46839.0
2020-10-16 09:40:00,108.37,108.45,108.1,108.23,26770.0,94.2389,94.3084,94.0041,94.1171,26770.0
2020-10-16 09:45:00,108.23,108.64,108.14,108.64,46457.0,94.1171,94.4737,94.0389,94.4737,46457.0
2020-10-16 09:50:00,108.61,108.73,108.5,108.65,40667.0,94.4476,94.5519,94.3519,94.4824,40667.0
2020-10-16 09:55:00,108.62,108.94,108.61,108.8,40122.0,94.4563,94.7345,94.4476,94.6128,40122.0
2020-10-16 10:00:00,108.75,108.96,108.55,108.89,17415.0,94.5693,94.7519,94.3954,94.6911,17415.0
2020-10-16 10:05:00,108.91,109.27,108.82,109.27,62956.0,94.7085,95.0215,94.6302,95.0215,62956.0
2020-10-16 10:10:00,109.23,109.55,109.13,109.48,66585.0,94.9867,95.265,94.8998,95.2041,66585.0
2020-10-16 10:15:00,109.48,109.87,109.45,109.81,74090.0,95.2041,95.5433,95.178,95.4911,74090.0
2020-10-16 10:20:00,109.82,109.93,109.66,109.8,61158.0,95.4998,95.5955,95.3607,95.4824,61158.0
2020-10-16 10:25:00,109.8,110.14,109.77,109.88,189701.0,95.4824,95.7781,95.4563,95.552,189701.0
2020-10-16 10:30:00,109.88,109.9,109.62,109.67,24143.0,95.552,95.5694,95.3259,95.3694,24143.0
2020-10-16 10:35:00,109.67,110.04,109.67,109.93,51734.0,95.3694,95.6911,95.3694,95.5955,51734.0
2020-10-16 10:40:00,109.92,110.09,109.89,109.92,63820.0,95.5868,95.7346,95.5607,95.5868,63820.0
2020-10-16 10:45:00,109.86,110.05,109.84,110.0,42887.0,95.5346,95.6998,95.5172,95.6563,42887.0
2020-10-16 10:50:00,110.0,110.04,109.92,109.98,43432.0,95.6563,95.6911,95.5868,95.6389,43432.0
2020-10-16 10:55:00,109.99,110.07,109.88,109.89,35015.0,95.6476,95.7172,95.552,95.5607,35015.0
2020-10-16 11:00:00,109.9,109.97,109.82,109.94,72320.0,95.5694,95.6302,95.4998,95.6042,72320.0
2020-10-16 11:05:00,109.92,109.97,109.86,109.96,35674.0,95.5868,95.6302,95.5346,95.6215,35674.0
2020-10-16 11:10:00,109.96,109.98,109.68,109.86,68671.0,95.6215,95.6389,95.3781,95.5346,68671.0
2020-10-16 11:15:00,109.87,109.87,109.5,109.75,52179.0,95.5433,95.5433,95.2215,95.4389,52179.0
2020-10-16 11:20:00,109.79,109.79,109.52,109.6,15565.0,95.4737,95.4737,95.2389,95.3085,15565.0
2020-10-16 11:25:00,109.55,109.58,109.35,109.42,29059.0,95.265,95.2911,95.0911,95.152,29059.0
2020-10-16 11:30:00,109.39,109.57,109.15,109.24,479235.0,95.1259,95.2824,94.9172,94.9954,479235.0
2020-10-16 11:35:00,109.26,109.41,109.17,109.32,15745.0,95.0128,95.1433,94.9346,95.065,15745.0
2020-10-16 11:40:00,109.31,109.39,109.24,109.33,14931.0,95.0563,95.1259,94.9954,95.0737,14931.0
2020-10-16 11:45:00,109.34,109.59,109.33,109.53,33974.0,95.0824,95.2998,95.0737,95.2476,33974.0
2020-10-16 11:50:00,109.52,109.84,109.47,109.81,361805.0,95.2389,95.5172,95.1954,95.4911,361805.0
2020-10-16 11:55:00,109.84,109.92,109.79,109.82,42125.0,95.5172,95.5868,95.4737,95.4998,42125.0
2020-10-16 12:00:00,109.78,109.78,109.62,109.62,15986.0,95.465,95.465,95.3259,95.3259,15986.0
2020-10-16 12:05:00,109.58,109.61,109.32,109.57,12639.0,95.2911,95.3172,95.065,95.2824,12639.0
2020-10-16 12:10:00,109.53,109.55,109.37,109.5,55232.0,95.2476,95.265,95.1085,95.2215,55232.0
2020-10-16 12:15:00,109.51,109.67,109.48,109.66,31476.0,95.2302,95.3694,95.2041,95.3607,31476.0
2020-10-16 12:20:00,109.63,109.78,109.62,109.7,34829.0,95.3346,95.465,95.3259,95.3954,34829.0
2020-10-16 12:25:00,109.69,109.87,109.69,109.82,22795.0,95.3867,95.5433,95.3867,95.4998,22795.0
2020-10-16 12:30:00,109.79,109.87,109.77,109.86,52229.0,95.4737,95.5433,95.4563,95.5346,52229.0
2020-10-16 12:35:00,109.84,109.97,109.81,109.96,35920.0,95.5172,95.6302,95.4911,95.6215,35920.0
2020-10-16 12:40:00,109.95,110.07,109.82,109.82,77108.0,95.6128,95.7172,95.4998,95.4998,77108.0
2020-10-16 12:45:00,109.79,109.85,109.69,109.81,18935.0,95.4737,95.5259,95.3867,95.4911,18935.0
2020-10-16 12:50:00,109.84,109.9,109.79,109.83,24644.0,95.5172,95.5694,95.4737,95.5085,24644.0
2020-10-16 12:55:00,109.82,109.87,109.77,109.78,16625.0,95.4998,95.5433,95.4563,95.465,16625.0
2020-10-16 13:00:00,109.78,109.87,109.77,109.86,16641.0,95.465,95.5433,95.4563,95.5346,16641.0
2020-10-16 13:05:00,109.86,109.96,109.82,109.96,16319.0,95.5346,95.6215,95.4998,95.6215,16319.0
2020-10-16 13:10:00,109.96,110.08,109.96,110.06,19453.0,95.6215,95.7259,95.6215,95.7085,19453.0
2020-10-16 13:15:00,110.06,110.14,109.98,110.0,19515.0,95.7085,95.7781,95.6389,95.6563,19515.0
2020-10-16 13:20:00,110.01,110.1,109.96,110.03,32439.0,95.665,95.7433,95.6215,95.6824,32439.0
2020-10-16 13:25:00,110.04,110.14,110.01,110.12,10534.0,95.6911,95.7781,95.665,95.7607,10534.0
2020-10-16 13:30:00,110.14,110.16,110.05,110.12,16939.0,95.7781,95.7955,95.6998,95.7607,16939.0
2020-10-16 13:35:00,110.14,110.35,110.11,110.34,32532.0,95.7781,95.9607,95.752,95.952,32532.0
2020-10-16 13:40:00,110.35,110.35,110.17,110.26,29222.0,95.9607,95.9607,95.8042,95.8824,29222.0
2020-10-16 13:45:00,110.3,110.44,110.24,110.4,27031.0,95.9172,96.039,95.865,96.0042,27031.0
2020-10-16 13:50:00,110.44,110.53,110.37,110.48,48639.0,96.039,96.1172,95.9781,96.0737,48639.0
2020-10-16 13:55:00,110.45,110.45,110.18,110.23,22123.0,96.0476,96.0476,95.8129,95.8563,22123.0
2020-10-16 14:00:00,110.22,110.22,110.07,110.08,16691.0,95.8476,95.8476,95.7172,95.7259,16691.0
2020-10-16 14:05:00,110.11,110.25,110.11,110.17,33023.0,95.752,95.8737,95.752,95.8042,33023.0
2020-10-16 14:10:00,110.17,110.27,110.14,110.2,29961.0,95.8042,95.8911,95.7781,95.8302,29961.0
2020-10-16 14:15:00,110.2,110.37,110.16,110.26,38227.0,95.8302,95.9781,95.7955,95.8824,38227.0
2020-10-16 14:20:00,110.26,110.3,110.22,110.3,20985.0,95.8824,95.9172,95.8476,95.9172,20985.0
2020-10-16 14:25:00,110.31,110.42,110.29,110.4,26088.0,95.9259,96.0216,95.9085,96.0042,26088.0
2020-10-16 14:30:00,110.4,110.54,110.39,110.52,42146.0,96.0042,96.1259,95.9955,96.1085,42146.0
2020-10-16 14:35:00,110.52,110.59,110.45,110.53,44978.0,96.1085,96.1694,96.0476,96.1172,44978.0
2020-10-16 14:40:00,110.52,110.61,110.48,110.6,29558.0,96.1085,96.1868,96.0737,96.1781,29558.0
2020-10-16 14:45:00,110.58,110.79,110.58,110.7,36825.0,96.1607,96.3433,96.1607,96.265,36825.0
2020-10-16 14:50:00,110.71,110.9,110.67,110.9,44605.0,96.2737,96.439,96.239,96.439,44605.0
2020-10-16 14:55:00,110.88,111.02,110.85,111.0,72012.0,96.4216,96.5433,96.3955,96.5259,72012.0
2020-10-16 15:00:00,110.99,111.04,110.71,110.8,55762.0,96.5172,96.5607,96.2737,96.352,55762.0
2020-10-16 15:05:00,110.8,110.83,110.7,110.75,61301.0,96.352,96.3781,96.265,96.3085,61301.0
2020-10-16 15:10:00,110.74,110.81,110.59,110.63,34053.0,96.2998,96.3607,96.1694,96.2042,34053.0
2020-10-16 15:15:00,110.63,110.74,110.51,110.6,46876.0,96.2042,96.2998,96.0998,96.1781,46876.0
2020-10-16 15:20:00,110.6,110.62,110.47,110.58,31947.0,96.1781,96.1955,96.065,96.1607,31947.0
2020-10-16 15:25:00,110.58,110.6,110.47,110.57,39894.0,96.1607,96.1781,96.065,96.152,39894.0
2020-10-16 15:30:00,110.57,110.57,110.34,110.48,43983.0,96.152,96.152,95.952,96.0737,43983.0
2020-10-16 15:35:00,110.48,110.52,110.4,110.45,48466.0,96.0737,96.1085,96.0042,96.0476,48466.0
2020-10-16 15:40:00,110.44,110.55,110.31,110.55,63689.0,96.039,96.1346,95.9259,96.1346,63689.0
2020-10-16 15:45:00,110.55,110.6,110.32,110.34,78969.0,96.1346,96.1781,95.9346,95.952,78969.0
2020-10-16 15:50:00,110.32,110.44,110.22,110.38,106545.0,95.9346,96.039,95.8476,95.9868,106545.0
2020-10-16 15:55:00,110.39,110.42,110.1,110.13,250674.0,95.9955,96.0216,95.7433,95.7694,250674.0
2020-10-19 09:30:00,110.96,111.08,110.39,110.91,176865.0,96.4911,96.5955,95.9955,96.4477,176865.0
2020-10-19 09:35:00,110.88,111.28,110.84,111.26,66656.0,96.4216,96.7694,96.3868,96.752,66656.0
2020-10-19 09:40:00,111.26,111.29,110.88,110.98,109185.0,96.752,96.7781,96.4216,96.5085,109185.0
2020-10-19 09:45:00,110.98,111.15,110.74,111.07,56298.0,96.5085,96.6564,96.2998,96.5868,56298.0
2020-10-19 09:50:00,111.07,111.33,111.01,111.18,32709.0,96.5868,96.8129,96.5346,96.6825,32709.0
2020-10-19 09:55:00,111.18,111.3,111.13,111.21,35088.0,96.6825,96.7868,96.639,96.7085,35088.0
2020-10-19 10:00:00,111.15,111.21,110.86,111.18,67998.0,96.6564,96.7085,96.4042,96.6825,67998.0
2020-10-19 10:05:00,111.12,111.2,110.82,110.93,153739.0,96.6303,96.6998,96.3694,96.4651,153739.0
2020-10-19 10:10:00,110.95,110.98,110.78,110.93,93895.0,96.4824,96.5085,96.3346,96.4651,93895.0
2020-10-19 10:15:00,110.91,111.34,110.91,111.2,53865.0,96.4477,96.8216,96.4477,96.6998,53865.0
2020-10-19 10:20:00,111.19,111.32,111.19,111.26,26275.0,96.6912,96.8042,96.6912,96.752,26275.0
2020-10-19 10:25:00,111.24,111.25,111.03,111.18,22520.0,96.7346,96.7433,96.552,96.6825,22520.0
2020-10-19 10:30:00,111.18,111.44,111.16,111.37,34903.0,96.6825,96.9086,96.6651,96.8477,34903.0
2020-10-19 10:35:00,111.33,111.38,111.12,111.33,40332.0,96.8129,96.8564,96.6303,96.8129,40332.0
2020-10-19 10:40:00,111.33,111.58,111.31,111.38,44155.0,96.8129,97.0303,96.7955,96.8564,44155.0
2020-10-19 10:45:00,111.36,111.36,110.99,110.99,30468.0,96.839,96.839,96.5172,96.5172,30468.0
2020-10-19 10:50:00,111.02,111.06,110.96,111.03,26931.0,96.5433,96.5781,96.4911,96.552,26931.0
2020-10-19 10:55:00,111.01,111.12,110.96,111.05,37659.0,96.5346,96.6303,96.4911,96.5694,37659.0
2020-10-19 11:00:00,111.03,111.07,110.89,110.92,58264.0,96.552,96.5868,96.4303,96.4564,58264.0
2020-10-19 11:05:00,110.92,110.95,110.72,110.82,40063.0,96.4564,96.4824,96.2824,96.3694,40063.0
2020-10-19 11:10:00,110.82,110.92,110.64,110.64,55422.0,96.3694,96.4564,96.2129,96.2129,55422.0
2020-10-19 11:15:00,110.65,110.93,110.62,110.81,53355.0,96.2216,96.4651,96.1955,96.3607,53355.0
2020-10-19 11:20:00,110.8,110.85,110.42,110.46,72842.0,96.352,96.3955,96.0216,96.0563,72842.0
2020-10-19 11:25:00,110.47,110.68,110.44,110.62,35541.0,96.065,96.2477,96.039,96.1955,35541.0
2020-10-19 11:30:00,110.6,110.82,110.53,110.72,119984.0,96.1781,96.3694,96.1172,96.2824,119984.0
2020-10-19 11:35:00,110.72,110.89,110.7,110.84,55064.0,96.2824,96.4303,96.265,96.3868,55064.0
2020-10-19 11:40:00,110.84,110.88,110.77,110.81,42178.0,96.3868,96.4216,96.3259,96.3607,42178.0
2020-10-19 11:45:00,110.81,110.83,110.5,110.52,58289.0,96.3607,96.3781,96.0911,96.1085,58289.0
2020-10-19 11:50:00,110.51,110.62,110.5,110.52,46278.0,96.0998,96.1955,96.0911,96.1085,46278.0
2020-10-19 11:55:00,110.53,110.53,110.38,110.51,29692.0,96.1172,96.1172,95.9868,96.0998,29692.0
2020-10-19 12:00:00,110.5,110.67,110.45,110.59,28795.0,96.0911,96.239,96.0476,96.1694,28795.0
2020-10-19 12:05:00,110.61,110.83,110.58,110.81,52591.0,96.1868,96.3781,96.1607,96.3607,52591.0
2020-10-19 12:10:00,110.79,110.91,110.7,110.73,36511.0,96.3433,96.4477,96.265,96.2911,36511.0
2020-10-19 12:15:00,110.72,110.89,110.7,110.81,40704.0,96.2824,96.4303,96.265,96.3607,40704.0
2020-10-19 12:20:00,110.8,110.83,110.71,110.77,27812.0,96.352,96.3781,96.2737,96.3259,27812.0
2020-10-19 12:25:00,110.76,110.83,110.71,110.82,40410.0,96.3172,96.3781,96.2737,96.3694,40410.0
2020-10-19 12:30:00,110.83,110.85,110.78,110.8,27278.0,96.3781,96.3955,96.3346,96.352,27278.0
2020-10-19 12:35:00,110.79,110.84,110.71,110.73,21913.0,96.3433,96.3868,96.2737,96.2911,21913.0
2020-10-19 12:40:00,110.75,110.8,110.69,110.73,19331.0,96.3085,96.352,96.2564,96.2911,19331.0
2020-10-19 12:45:00,110.75,110.82,110.71,110.82,22093.0,96.3085,96.3694,96.2737,96.3694,22093.0
2020-10-19 12:50:00,110.8,110.85,110.58,110.59,20149.0,96.352,96.3955,96.1607,96.1694,20149.0
2020-10-19 12:55:00,110.57,110.75,110.56,110.66,21535.0,96.152,96.3085,96.1433,96.2303,21535.0
2020-10-19 13:00:00,110.66,110.72,110.61,110.62,24969.0,96.2303,96.2824,96.1868,96.1955,24969.0
2020-10-19 13:05:00,110.62,110.8,110.48,110.51,34856.0,96.1955,96.352,96.0737,96.0998,34856.0
2020-10-19 13:10:00,110.5,110.58,110.5,110.57,17599.0,96.0911,96.1607,96.0911,96.152,17599.0
2020-10-19 13:15:00,110.57,110.63,110.56,110.6,19916.0,96.152,96.2042,96.1433,96.1781,19916.0
2020-10-19 13:20:00,110.61,110.65,110.48,110.48,22112.0,96.1868,96.2216,96.0737,96.0737,22112.0
2020-10-19 13:25:00,110.48,110.55,110.46,110.5,24895.0,96.0737,96.1346,96.0563,96.0911,24895.0
2020-10-19 13:30:00,110.5,110.55,110.41,110.45,32250.0,96.0911,96.1346,96.0129,96.0476,32250.0
2020-10-19 13:35:00,110.45,110.46,110.34,110.34,19210.0,96.0476,96.0563,95.952,95.952,19210.0
2020-10-19 13:40:00,110.34,110.35,110.29,110.34,23954.0,95.952,95.9607,95.9085,95.952,23954.0
2020-10-19 13:45:00,110.34,110.35,110.25,110.31,19458.0,95.952,95.9607,95.8737,95.9259,19458.0
2020-10-19 13:50:00,110.32,110.33,110.21,110.3,20886.0,95.9346,95.9433,95.8389,95.9172,20886.0
2020-10-19 13:55:00,110.28,110.32,110.2,110.22,15587.0,95.8998,95.9346,95.8302,95.8476,15587.0
2020-10-19 14:00:00,110.21,110.21,110.03,110.13,26675.0,95.8389,95.8389,95.6824,95.7694,26675.0
2020-10-19 14:05:00,110.13,110.19,110.11,110.15,23054.0,95.7694,95.8216,95.752,95.7868,23054.0
2020-10-19 14:10:00,110.17,110.27,110.16,110.23,17332.0,95.8042,95.8911,95.7955,95.8563,17332.0
2020-10-19 14:15:00,110.23,110.24,110.19,110.22,14686.0,95.8563,95.865,95.8216,95.8476,14686.0
2020-10-19 14:20:00,110.22,110.23,110.17,110.22,20069.0,95.8476,95.8563,95.8042,95.8476,20069.0
2020-10-19 14:25:00,110.21,110.22,110.14,110.16,37602.0,95.8389,95.8476,95.7781,95.7955,37602.0
2020-10-19 14:30:00,110.16,110.16,109.67,109.67,29891.0,95.7955,95.7955,95.3694,95.3694,29891.0
2020-10-19 14:35:00,109.72,109.72,109.34,109.34,17633.0,95.4128,95.4128,95.0824,95.0824,17633.0
2020-10-19 14:40:00,109.39,109.45,109.24,109.27,29431.0,95.1259,95.178,94.9954,95.0215,29431.0
2020-10-19 14:45:00,109.23,109.28,109.03,109.06,38440.0,94.9867,95.0302,94.8128,94.8389,38440.0
2020-10-19 14:50:00,109.06,109.06,108.81,108.93,33105.0,94.8389,94.8389,94.6215,94.7259,33105.0
2020-10-19 14:55:00,108.9,109.03,108.71,108.73,38090.0,94.6998,94.8128,94.5345,94.5519,38090.0
2020-10-19 15:00:00,108.71,108.76,108.43,108.64,38780.0,94.5345,94.578,94.291,94.4737,38780.0
2020-10-19 15:05:00,108.62,108.65,108.48,108.64,32462.0,94.4563,94.4824,94.3345,94.4737,32462.0
2020-10-19 15:10:00,108.65,108.74,108.51,108.65,32036.0,94.4824,94.5606,94.3606,94.4824,32036.0
2020-10-19 15:15:00,108.63,108.64,108.35,108.42,51832.0,94.465,94.4737,94.2215,94.2824,51832.0
2020-10-19 15:20:00,108.41,108.48,108.22,108.27,54977.0,94.2737,94.3345,94.1084,94.1519,54977.0
2020-10-19 15:25:00,108.27,108.45,108.26,108.42,53923.0,94.1519,94.3084,94.1432,94.2824,53923.0
2020-10-19 15:30:00,108.45,108.74,108.44,108.54,40591.0,94.3084,94.5606,94.2997,94.3867,40591.0
2020-10-19 15:35:00,108.53,108.72,108.53,108.66,47666.0,94.378,94.5432,94.378,94.4911,47666.0
2020-10-19 15:40:00,108.66,108.66,108.45,108.48,51442.0,94.4911,94.4911,94.3084,94.3345,51442.0
2020-10-19 15:45:00,108.48,108.55,108.34,108.53,86668.0,94.3345,94.3954,94.2128,94.378,86668.0
2020-10-19 15:50:00,108.49,108.49,108.17,108.19,102960.0,94.3432,94.3432,94.065,94.0823,102960.0
2020-10-19 15:55:00,108.19,108.56,108.13,108.52,196387.0,94.0823,94.4041,94.0302,94.3693,196387.0
2020-10-20 09:30:00,108.14,109.0,108.14,108.69,166251.0,94.0389,94.7867,94.0389,94.5171,166251.0
2020-10-20 09:35:00,108.75,109.1,108.48,109.01,48237.0,94.5693,94.8737,94.3345,94.7954,48237.0
2020-10-20 09:40:00,109.02,109.18,108.89,109.12,44911.0,94.8041,94.9433,94.6911,94.8911,44911.0
2020-10-20 09:45:00,109.1,109.19,109.0,109.14,28924.0,94.8737,94.9519,94.7867,94.9085,28924.0
2020-10-20 09:50:00,109.15,109.56,109.11,109.5,22039.0,94.9172,95.2737,94.8824,95.2215,22039.0
2020-10-20 09:55:00,109.5,109.78,109.25,109.78,59369.0,95.2215,95.465,95.0041,95.465,59369.0
2020-10-20 10:00:00,109.83,110.01,109.73,110.0,56308.0,95.5085,95.665,95.4215,95.6563,56308.0
2020-10-20 10:05:00,109.99,110.06,109.91,109.94,61262.0,95.6476,95.7085,95.5781,95.6042,61262.0
2020-10-20 10:10:00,109.94,110.03,109.87,110.03,42851.0,95.6042,95.6824,95.5433,95.6824,42851.0
2020-10-20 10:15:00,110.03,110.2,109.93,109.98,23948.0,95.6824,95.8302,95.5955,95.6389,23948.0
2020-10-20 10:20:00,109.98,110.02,109.89,109.9,33250.0,95.6389,95.6737,95.5607,95.5694,33250.0
2020-10-20 10:25:00,109.91,110.01,109.76,109.77,111053.0,95.5781,95.665,95.4476,95.4563,111053.0
2020-10-20 10:30:00,109.8,109.94,109.71,109.8,61023.0,95.4824,95.6042,95.4041,95.4824,61023.0
2020-10-20 10:35:00,109.76,109.87,109.71,109.82,42463.0,95.4476,95.5433,95.4041,95.4998,42463.0
2020-10-20 10:40:00,109.82,110.03,109.77,109.87,21894.0,95.4998,95.6824,95.4563,95.5433,21894.0
2020-10-20 10:45:00,109.87,109.91,109.76,109.89,35624.0,95.5433,95.5781,95.4476,95.5607,35624.0
2020-10-20 10:50:00,109.87,109.96,109.79,109.87,20236.0,95.5433,95.6215,95.4737,95.5433,20236.0
2020-10-20 10:55:00,109.86,109.86,109.51,109.57,46323.0,95.5346,95.5346,95.2302,95.2824,46323.0
2020-10-20 11:00:00,109.57,109.71,109.28,109.33,30797.0,95.2824,95.4041,95.0302,95.0737,30797.0
2020-10-20 11:05:00,109.34,109.65,109.34,109.59,15566.0,95.0824,95.352,95.0824,95.2998,15566.0
2020-10-20 11:10:00,109.59,109.67,109.57,109.59,11837.0,95.2998,95.3694,95.2824,95.2998,11837.0
2020-10-20 11:15:00,109.59,109.64,109.53,109.63,24916.0,95.2998,95.3433,95.2476,95.3346,24916.0
2020-10-20 11:20:00,109.6,109.71,109.44,109.64,49787.0,95.3085,95.4041,95.1693,95.3433,49787.0
2020-10-20 11:25:00,109.6,109.84,109.6,109.84,20316.0,95.3085,95.5172,95.3085,95.5172,20316.0
2020-10-20 11:30:00,109.83,109.85,109.62,109.7,36321.0,95.5085,95.5259,95.3259,95.3954,36321.0
2020-10-20 11:35:00,109.7,109.78,109.57,109.61,20688.0,95.3954,95.465,95.2824,95.3172,20688.0
2020-10-20 11:40:00,109.6,109.73,109.59,109.73,14776.0,95.3085,95.4215,95.2998,95.4215,14776.0
2020-10-20 11:45:00,109.73,109.82,109.68,109.76,18271.0,95.4215,95.4998,95.3781,95.4476,18271.0
2020-10-20 11:50:00,109.78,109.8,109.71,109.74,14126.0,95.465,95.4824,95.4041,95.4302,14126.0
2020-10-20 11:55:00,109.71,109.74,109.67,109.72,11751.0,95.4041,95.4302,95.3694,95.4128,11751.0
2020-10-20 12:00:00,109.72,109.77,109.69,109.75,13121.0,95.4128,95.4563,95.3867,95.4389,13121.0
2020-10-20 12:05:00,109.78,109.83,109.67,109.72,12852.0,95.465,95.5085,95.3694,95.4128,12852.0
2020-10-20 12:10:00,109.72,109.76,109.68,109.71,26471.0,95.4128,95.4476,95.3781,95.4041,26471.0
2020-10-20 12:15:00,109.73,109.76,109.69,109.72,17474.0,95.4215,95.4476,95.3867,95.4128,17474.0
2020-10-20 12:20:00,109.72,109.75,109.69,109.7,8919.0,95.4128,95.4389,95.3867,95.3954,8919.0
2020-10-20 12:25:00,109.68,109.75,109.64,109.65,13232.0,95.3781,95.4389,95.3433,95.352,13232.0
2020-10-20 12:30:00,109.65,110.05,109.64,110.03,21323.0,95.352,95.6998,95.3433,95.6824,21323.0
2020-10-20 12:35:00,110.07,110.13,109.98,110.03,23736.0,95.7172,95.7694,95.6389,95.6824,23736.0
2020-10-20 12:40:00,110.05,110.15,110.04,110.07,9091.0,95.6998,95.7868,95.6911,95.7172,9091.0
2020-10-20 12:45:00,110.08,110.08,109.97,110.0,14205.0,95.7259,95.7259,95.6302,95.6563,14205.0
2020-10-20 12:50:00,110.0,110.06,109.87,109.88,37405.0,95.6563,95.7085,95.5433,95.552,37405.0
2020-10-20 12:55:00,109.87,109.87,109.77,109.83,8654.0,95.5433,95.5433,95.4563,95.5085,8654.0
2020-10-20 13:00:00,109.83,109.93,109.8,109.9,20859.0,95.5085,95.5955,95.4824,95.5694,20859.0
2020-10-20 13:05:00,109.91,110.02,109.9,109.92,22593.0,95.5781,95.6737,95.5694,95.5868,22593.0
2020-10-20 13:10:00,109.93,110.12,109.86,110.1,15976.0,95.5955,95.7607,95.5346,95.7433,15976.0
2020-10-20 13:15:00,110.07,110.08,109.91,110.0,26156.0,95.7172,95.7259,95.5781,95.6563,26156.0
2020-10-20 13:20:00,110.02,110.21,109.99,110.17,19867.0,95.6737,95.8389,95.6476,95.8042,19867.0
2020-10-20 13:25:00,110.15,110.4,110.14,110.36,25787.0,95.7868,96.0042,95.7781,95.9694,25787.0
2020-10-20 13:30:00,110.36,110.43,110.23,110.23,24054.0,95.9694,96.0303,95.8563,95.8563,24054.0
2020-10-20 13:35:00,110.16,110.25,110.07,110.18,32947.0,95.7955,95.8737,95.7172,95.8129,32947.0
2020-10-20 13:40:00,110.2,110.41,110.2,110.38,29948.0,95.8302,96.0129,95.8302,95.9868,29948.0
2020-10-20 13:45:00,110.38,110.38,110.09,110.24,13409.0,95.9868,95.9868,95.7346,95.865,13409.0
2020-10-20 13:50:00,110.22,110.33,110.19,110.3,23600.0,95.8476,95.9433,95.8216,95.9172,23600.0
2020-10-20 13:55:00,110.3,110.34,110.05,110.11,26247.0,95.9172,95.952,95.6998,95.752,26247.0
2020-10-20 14:00:00,110.11,110.19,110.1,110.17,23573.0,95.752,95.8216,95.7433,95.8042,23573.0
2020-10-20 14:05:00,110.18,110.23,110.04,110.19,22529.0,95.8129,95.8563,95.6911,95.8216,22529.0
2020-10-20 14:10:00,110.19,110.27,110.16,110.26,35529.0,95.8216,95.8911,95.7955,95.8824,35529.0
2020-10-20 14:15:00,110.26,110.31,110.11,110.16,26176.0,95.8824,95.9259,95.752,95.7955,26176.0
2020-10-20 14:20:00,110.17,110.23,109.99,110.08,20426.0,95.8042,95.8563,95.6476,95.7259,20426.0
2020-10-20 14:25:00,110.07,110.14,109.94,109.95,23935.0,95.7172,95.7781,95.6042,95.6128,23935.0
2020-10-20 14:30:00,109.99,110.1,109.9,109.95,12900.0,95.6476,95.7433,95.5694,95.6128,12900.0
2020-10-20 14:35:00,109.93,109.96,109.81,109.94,25742.0,95.5955,95.6215,95.4911,95.6042,25742.0
2020-10-20 14:40:00,109.93,110.02,109.87,109.97,15315.0,95.5955,95.6737,95.5433,95.6302,15315.0
2020-10-20 14:45:00,110.01,110.01,109.86,109.94,40412.0,95.665,95.665,95.5346,95.6042,40412.0
2020-10-20 14:50:00,109.91,109.96,109.86,109.87,59089.0,95.5781,95.6215,95.5346,95.5433,59089.0
2020-10-20 14:55:00,109.88,109.9,109.58,109.59,20020.0,95.552,95.5694,95.2911,95.2998,20020.0
2020-10-20 15:00:00,109.62,109.85,109.62,109.85,20820.0,95.3259,95.5259,95.3259,95.5259,20820.0
2020-10-20 15:05:00,109.84,109.85,109.4,109.42,64876.0,95.5172,95.5259,95.1346,95.152,64876.0
2020-10-20 15:10:00,109.41,109.44,109.05,109.12,39356.0,95.1433,95.1693,94.8302,94.8911,39356.0
2020-10-20 15:15:00,109.1,109.23,108.78,109.11,36997.0,94.8737,94.9867,94.5954,94.8824,36997.0
2020-10-20 15:20:00,109.11,109.28,109.01,109.22,25476.0,94.8824,95.0302,94.7954,94.978,25476.0
2020-10-20 15:25:00,109.23,109.38,109.14,109.36,39094.0,94.9867,95.1172,94.9085,95.0998,39094.0
2020-10-20 15:30:00,109.34,109.44,109.07,109.27,51390.0,95.0824,95.1693,94.8476,95.0215,51390.0
2020-10-20 15:35:00,109.23,109.24,108.94,109.09,31755.0,94.9867,94.9954,94.7345,94.865,31755.0
2020-10-20 15:40:00,109.14,109.52,109.14,109.4,30040.0,94.9085,95.2389,94.9085,95.1346,30040.0
2020-10-20 15:45:00,109.4,109.41,109.07,109.15,37747.0,95.1346,95.1433,94.8476,94.9172,37747.0
2020-10-20 15:50:00,109.15,109.37,109.1,109.29,60340.0,94.9172,95.1085,94.8737,95.0389,60340.0
2020-10-20 15:55:00,109.25,109.28,109.0,109.13,163117.0,95.0041,95.0302,94.7867,94.8998,163117.0
2020-10-21 09:30:00,108.86,109.1,108.32,108.37,119913.0,94.665,94.8737,94.1954,94.2389,119913.0
2020-10-21 09:35:00,108.4,108.77,108.27,108.77,32719.0,94.265,94.5867,94.1519,94.5867,32719.0
2020-10-21 09:40:00,108.85,109.26,108.85,109.23,20199.0,94.6563,95.0128,94.6563,94.9867,20199.0
2020-10-21 09:45:00,109.22,109.3,109.0,109.04,23817.0,94.978,95.0476,94.7867,94.8215,23817.0
2020-10-21 09:50:00,109.07,109.37,109.07,109.35,16108.0,94.8476,95.1085,94.8476,95.0911,16108.0
2020-10-21 09:55:00,109.35,109.49,109.21,109.32,31957.0,95.0911,95.2128,94.9693,95.065,31957.0
2020-10-21 10:00:00,109.26,109.51,109.13,109.45,89715.0,95.0128,95.2302,94.8998,95.178,89715.0
2020-10-21 10:05:00,109.48,109.54,109.4,109.42,28686.0,95.2041,95.2563,95.1346,95.152,28686.0
2020-10-21 10:10:00,109.43,109.64,109.27,109.63,43856.0,95.1607,95.3433,95.0215,95.3346,43856.0
2020-10-21 10:15:00,109.64,109.74,109.56,109.72,37659.0,95.3433,95.4302,95.2737,95.4128,37659.0
2020-10-21 10:20:00,109.72,109.83,109.48,109.66,26598.0,95.4128,95.5085,95.2041,95.3607,26598.0
2020-10-21 10:25:00,109.66,109.71,109.58,109.67,29233.0,95.3607,95.4041,95.2911,95.3694,29233.0
2020-10-21 10:30:00,109.66,109.79,109.6,109.75,22018.0,95.3607,95.4737,95.3085,95.4389,22018.0
2020-10-21 10:35:00,109.76,109.89,109.71,109.77,35312.0,95.4476,95.5607,95.4041,95.4563,35312.0
2020-10-21 10:40:00,109.77,109.88,109.73,109.83,21042.0,95.4563,95.552,95.4215,95.5085,21042.0
2020-10-21 10:45:00,109.85,109.89,109.72,109.81,21564.0,95.5259,95.5607,95.4128,95.4911,21564.0
2020-10-21 10:50:00,109.8,109.94,109.64,109.65,21278.0,95.4824,95.6042,95.3433,95.352,21278.0
2020-10-21 10:55:00,109.65,109.76,109.62,109.68,26261.0,95.352,95.4476,95.3259,95.3781,26261.0
2020-10-21 11:00:00,109.7,109.73,109.63,109.66,20884.0,95.3954,95.4215,95.3346,95.3607,20884.0
2020-10-21 11:05:00,109.66,109.69,109.59,109.62,30621.0,95.3607,95.3867,95.2998,95.3259,30621.0
2020-10-21 11:10:00,109.6,109.61,109.26,109.31,17228.0,95.3085,95.3172,95.0128,95.0563,17228.0
2020-10-21 11:15:00,109.29,109.36,109.13,109.32,15972.0,95.0389,95.0998,94.8998,95.065,15972.0
2020-10-21 11:20:00,109.32,109.35,109.16,109.17,21727.0,95.065,95.0911,94.9259,94.9346,21727.0
2020-10-21 11:25:00,109.16,109.32,109.12,109.24,19172.0,94.9259,95.065,94.8911,94.9954,19172.0
2020-10-21 11:30:00,109.22,109.5,109.21,109.34,13478.0,94.978,95.2215,94.9693,95.0824,13478.0
2020-10-21 11:35:00,109.38,109.47,109.32,109.43,10268.0,95.1172,95.1954,95.065,95.1607,10268.0
2020-10-21 11:40:00,109.44,109.47,109.4,109.44,10273.0,95.1693,95.1954,95.1346,95.1693,10273.0
2020-10-21 11:45:00,109.44,109.46,109.36,109.36,13832.0,95.1693,95.1867,95.0998,95.0998,13832.0
2020-10-21 11:50:00,109.36,109.61,109.35,109.5,10593.0,95.0998,95.3172,95.0911,95.2215,10593.0
2020-10-21 11:55:00,109.43,109.56,109.34,109.36,17333.0,95.1607,95.2737,95.0824,95.0998,17333.0
2020-10-21 12:00:00,109.34,109.43,109.27,109.43,19311.0,95.0824,95.1607,95.0215,95.1607,19311.0
2020-10-21 12:05:00,109.38,109.53,109.32,109.5,9304.0,95.1172,95.2476,95.065,95.2215,9304.0
2020-10-21 12:10:00,109.49,109.49,109.19,109.32,15211.0,95.2128,95.2128,94.9519,95.065,15211.0
2020-10-21 12:15:00,109.34,109.46,109.29,109.36,13142.0,95.0824,95.1867,95.0389,95.0998,13142.0
2020-10-21 12:20:00,109.37,109.94,109.36,109.83,16096.0,95.1085,95.6042,95.0998,95.5085,16096.0
2020-10-21 12:25:00,109.83,109.87,109.61,109.63,9698.0,95.5085,95.5433,95.3172,95.3346,9698.0
2020-10-21 12:30:00,109.65,109.65,109.29,109.32,12949.0,95.352,95.352,95.0389,95.065,12949.0
2020-10-21 12:35:00,109.29,109.37,109.19,109.36,8468.0,95.0389,95.1085,94.9519,95.0998,8468.0
2020-10-21 12:40:00,109.34,109.36,109.24,109.3,13548.0,95.0824,95.0998,94.9954,95.0476,13548.0
2020-10-21 12:45:00,109.35,109.46,109.25,109.25,10400.0,95.0911,95.1867,95.0041,95.0041,10400.0
2020-10-21 12:50:00,109.27,109.41,109.22,109.23,7155.0,95.0215,95.1433,94.978,94.9867,7155.0
2020-10-21 12:55:00,109.23,109.4,109.21,109.34,9563.0,94.9867,95.1346,94.9693,95.0824,9563.0
2020-10-21 13:00:00,109.35,109.53,109.31,109.53,9712.0,95.0911,95.2476,95.0563,95.2476,9712.0
2020-10-21 13:05:00,109.52,109.55,109.43,109.51,13102.0,95.2389,95.265,95.1607,95.2302,13102.0
2020-10-21 13:10:00,109.52,109.55,109.45,109.47,6647.0,95.2389,95.265,95.178,95.1954,6647.0
2020-10-21 13:15:00,109.5,109.81,109.5,109.81,12090.0,95.2215,95.4911,95.2215,95.4911,12090.0
2020-10-21 13:20:00,109.8,109.87,109.73,109.83,19744.0,95.4824,95.5433,95.4215,95.5085,19744.0
2020-10-21 13:25:00,109.82,109.87,109.78,109.84,11991.0,95.4998,95.5433,95.465,95.5172,11991.0
2020-10-21 13:30:00,109.86,109.99,109.86,109.93,23448.0,95.5346,95.6476,95.5346,95.5955,23448.0
2020-10-21 13:35:00,109.93,109.98,109.84,109.87,35056.0,95.5955,95.6389,95.5172,95.5433,35056.0
2020-10-21 13:40:00,109.89,109.98,109.87,109.97,14026.0,95.5607,95.6389,95.5433,95.6302,14026.0
2020-10-21 13:45:00,109.97,109.97,109.85,109.93,12834.0,95.6302,95.6302,95.5259,95.5955,12834.0
2020-10-21 13:50:00,109.93,110.11,109.9,109.92,31531.0,95.5955,95.752,95.5694,95.5868,31531.0
2020-10-21 13:55:00,109.92,109.96,109.84,109.9,17561.0,95.5868,95.6215,95.5172,95.5694,17561.0
2020-10-21 14:00:00,109.94,110.07,109.87,109.9,16447.0,95.6042,95.7172,95.5433,95.5694,16447.0
2020-10-21 14:05:00,109.89,109.98,109.89,109.97,19061.0,95.5607,95.6389,95.5607,95.6302,19061.0
2020-10-21 14:10:00,109.98,110.14,109.98,110.07,19686.0,95.6389,95.7781,95.6389,95.7172,19686.0
2020-10-21 14:15:00,110.08,110.1,109.94,110.02,15133.0,95.7259,95.7433,95.6042,95.6737,15133.0
2020-10-21 14:20:00,110.02,110.11,109.91,110.1,14561.0,95.6737,95.752,95.5781,95.7433,14561.0
2020-10-21 14:25:00,110.1,110.33,110.07,110.17,20824.0,95.7433,95.9433,95.7172,95.8042,20824.0
2020-10-21 14:30:00,110.15,110.24,110.09,110.24,18823.0,95.7868,95.865,95.7346,95.865,18823.0
2020-10-21 14:35:00,110.22,110.25,110.15,110.18,20003.0,95.8476,95.8737,95.7868,95.8129,20003.0
2020-10-21 14:40:00,110.17,110.24,110.16,110.24,15469.0,95.8042,95.865,95.7955,95.865,15469.0
2020-10-21 14:45:00,110.24,110.27,110.15,110.22,16714.0,95.865,95.8911,95.7868,95.8476,16714.0
2020-10-21 14:50:00,110.2,110.2,110.06,110.06,21312.0,95.8302,95.8302,95.7085,95.7085,21312.0
2020-10-21 14:55:00,110.06,110.14,110.03,110.08,20654.0,95.7085,95.7781,95.6824,95.7259,20654.0
2020-10-21 15:00:00,110.09,110.13,109.91,109.93,33365.0,95.7346,95.7694,95.5781,95.5955,33365.0
2020-10-21 15:05:00,109.92,110.01,109.86,109.93,39842.0,95.5868,95.665,95.5346,95.5955,39842.0
2020-10-21 15:10:00,109.91,110.01,109.89,109.93,18734.0,95.5781,95.665,95.5607,95.5955,18734.0
2020-10-21 15:15:00,109.93,109.99,109.85,109.99,22129.0,95.5955,95.6476,95.5259,95.6476,22129.0
2020-10-21 15:20:00,109.99,110.04,109.95,109.98,24574.0,95.6476,95.6911,95.6128,95.6389,24574.0
2020-10-21 15:25:00,109.99,110.05,109.9,109.94,58222.0,95.6476,95.6998,95.5694,95.6042,58222.0
2020-10-21 15:30:00,109.92,110.03,109.79,109.84,42891.0,95.5868,95.6824,95.4737,95.5172,42891.0
2020-10-21 15:35:00,109.86,109.95,109.71,109.75,32544.0,95.5346,95.6128,95.4041,95.4389,32544.0
2020-10-21 15:40:00,109.73,109.76,109.45,109.5,37899.0,95.4215,95.4476,95.178,95.2215,37899.0
2020-10-21 15:45:00,109.48,109.5,109.29,109.32,46973.0,95.2041,95.2215,95.0389,95.065,46973.0
2020-10-21 15:50:00,109.35,109.65,109.27,109.6,81884.0,95.0911,95.352,95.0215,95.3085,81884.0
2020-10-21 15:55:00,109.61,109.67,109.21,109.23,221109.0,95.3172,95.3694,94.9693,94.9867,221109.0
2020-10-22 09:30:00,109.36,110.26,109.07,110.07,102672.0,95.0998,95.8824,94.8476,95.7172,102672.0
2020-10-22 09:35:00,110.15,110.16,109.91,109.98,30171.0,95.7868,95.7955,95.5781,95.6389,30171.0
2020-10-22 09:40:00,109.98,110.23,109.9,110.14,15870.0,95.6389,95.8563,95.5694,95.7781,15870.0
2020-10-22 09:45:00,110.2,110.39,110.12,110.23,17648.0,95.8302,95.9955,95.7607,95.8563,17648.0
2020-10-22 09:50:00,110.12,110.32,110.01,110.3,17196.0,95.7607,95.9346,95.665,95.9172,17196.0
2020-10-22 09:55:00,110.24,110.44,110.18,110.3,20279.0,95.865,96.039,95.8129,95.9172,20279.0
2020-10-22 10:00:00,110.39,110.4,110.16,110.3,14688.0,95.9955,96.0042,95.7955,95.9172,14688.0
2020-10-22 10:05:00,110.3,110.34,110.24,110.24,13381.0,95.9172,95.952,95.865,95.865,13381.0
2020-10-22 10:10:00,110.29,110.3,110.13,110.22,19254.0,95.9085,95.9172,95.7694,95.8476,19254.0
2020-10-22 10:15:00,110.22,110.29,110.12,110.19,24626.0,95.8476,95.9085,95.7607,95.8216,24626.0
2020-10-22 10:20:00,110.2,110.35,110.11,110.15,46361.0,95.8302,95.9607,95.752,95.7868,46361.0
2020-10-22 10:25:00,110.1,110.39,110.03,110.29,56402.0,95.7433,95.9955,95.6824,95.9085,56402.0
2020-10-22 10:30:00,110.28,110.36,109.97,110.06,32512.0,95.8998,95.9694,95.6302,95.7085,32512.0
2020-10-22 10:35:00,110.06,110.25,110.06,110.16,13117.0,95.7085,95.8737,95.7085,95.7955,13117.0
2020-10-22 10:40:00,110.14,110.14,109.72,109.83,28637.0,95.7781,95.7781,95.4128,95.5085,28637.0
2020-10-22 10:45:00,109.79,109.98,109.74,109.94,14376.0,95.4737,95.6389,95.4302,95.6042,14376.0
2020-10-22 10:50:00,109.96,110.38,109.86,110.35,21341.0,95.6215,95.9868,95.5346,95.9607,21341.0
2020-10-22 10:55:00,110.31,110.48,110.25,110.34,19078.0,95.9259,96.0737,95.8737,95.952,19078.0
2020-10-22 11:00:00,110.41,110.54,110.31,110.32,36088.0,96.0129,96.1259,95.9259,95.9346,36088.0
2020-10-22 11:05:00,110.27,110.35,110.08,110.1,19861.0,95.8911,95.9607,95.7259,95.7433,19861.0
2020-10-22 11:10:00,110.08,110.47,110.08,110.43,12338.0,95.7259,96.065,95.7259,96.0303,12338.0
2020-10-22 11:15:00,110.4,110.4,110.09,110.11,12390.0,96.0042,96.0042,95.7346,95.752,12390.0
2020-10-22 11:20:00,110.07,110.14,110.02,110.12,12833.0,95.7172,95.7781,95.6737,95.7607,12833.0
2020-10-22 11:25:00,110.14,110.28,110.11,110.15,20786.0,95.7781,95.8998,95.752,95.7868,20786.0
2020-10-22 11:30:00,110.12,110.12,109.95,110.05,20398.0,95.7607,95.7607,95.6128,95.6998,20398.0
2020-10-22 11:35:00,110.02,110.13,110.02,110.09,16997.0,95.6737,95.7694,95.6737,95.7346,16997.0
2020-10-22 11:40:00,110.08,110.26,110.06,110.21,13000.0,95.7259,95.8824,95.7085,95.8389,13000.0
2020-10-22 11:45:00,110.17,110.19,110.01,110.05,10046.0,95.8042,95.8216,95.665,95.6998,10046.0
2020-10-22 11:50:00,110.05,110.1,109.97,110.02,14171.0,95.6998,95.7433,95.6302,95.6737,14171.0
2020-10-22 11:55:00,110.02,110.11,109.98,110.01,18452.0,95.6737,95.752,95.6389,95.665,18452.0
2020-10-22 12:00:00,110.02,110.1,109.95,109.99,10292.0,95.6737,95.7433,95.6128,95.6476,10292.0
2020-10-22 12:05:00,110.01,110.07,109.98,110.03,14199.0,95.665,95.7172,95.6389,95.6824,14199.0
2020-10-22 12:10:00,110.05,110.11,109.97,110.01,10610.0,95.6998,95.752,95.6302,95.665,10610.0
2020-10-22 12:15:00,110.01,110.12,110.01,110.09,7386.0,95.665,95.7607,95.665,95.7346,7386.0
2020-10-22 12:20:00,110.07,110.1,110.02,110.08,9455.0,95.7172,95.7433,95.6737,95.7259,9455.0
2020-10-22 12:25:00,110.05,110.16,110.04,110.15,7159.0,95.6998,95.7955,95.6911,95.7868,7159.0
2020-10-22 12:30:00,110.15,110.15,110.04,110.11,9990.0,95.7868,95.7868,95.6911,95.752,9990.0
2020-10-22 12:35:00,110.11,110.11,110.01,110.09,8033.0,95.752,95.752,95.665,95.7346,8033.0
2020-10-22 12:40:00,110.09,110.16,110.0,110.15,9758.0,95.7346,95.7955,95.6563,95.7868,9758.0
2020-10-22 12:45:00,110.13,110.17,110.04,110.17,6909.0,95.7694,95.8042,95.6911,95.8042,6909.0
2020-10-22 12:50:00,110.17,110.25,110.07,110.07,8900.0,95.8042,95.8737,95.7172,95.7172,8900.0
2020-10-22 12:55:00,110.09,110.2,110.07,110.14,10025.0,95.7346,95.8302,95.7172,95.7781,10025.0
2020-10-22 13:00:00,110.16,110.18,110.08,110.11,8971.0,95.7955,95.8129,95.7259,95.752,8971.0
2020-10-22 13:05:00,110.12,110.27,110.11,110.27,15899.0,95.7607,95.8911,95.752,95.8911,15899.0
2020-10-22 13:10:00,110.3,110.6,110.27,110.57,24589.0,95.9172,96.1781,95.8911,96.152,24589.0
2020-10-22 13:15:00,110.58,110.58,110.31,110.48,45390.0,96.1607,96.1607,95.9259,96.0737,45390.0
2020-10-22 13:20:00,110.48,110.52,110.4,110.5,11489.0,96.0737,96.1085,96.0042,96.0911,11489.0
2020-10-22 13:25:00,110.51,110.54,110.42,110.47,7106.0,96.0998,96.1259,96.0216,96.065,7106.0
2020-10-22 13:30:00,110.48,110.58,110.47,110.53,14834.0,96.0737,96.1607,96.065,96.1172,14834.0
2020-10-22 13:35:00,110.53,110.59,110.5,110.59,9580.0,96.1172,96.1694,96.0911,96.1694,9580.0
2020-10-22 13:40:00,110.58,110.77,110.53,110.7,26011.0,96.1607,96.3259,96.1172,96.265,26011.0
2020-10-22 13:45:00,110.72,110.86,110.66,110.86,17361.0,96.2824,96.4042,96.2303,96.4042,17361.0
2020-10-22 13:50:00,110.85,111.03,110.79,111.03,35161.0,96.3955,96.552,96.3433,96.552,35161.0
2020-10-22 13:55:00,111.01,111.14,110.96,111.11,27740.0,96.5346,96.6477,96.4911,96.6216,27740.0
2020-10-22 14:00:00,111.11,111.19,111.0,111.06,21880.0,96.6216,96.6912,96.5259,96.5781,21880.0
2020-10-22 14:05:00,111.08,111.21,111.08,111.2,18447.0,96.5955,96.7085,96.5955,96.6998,18447.0
2020-10-22 14:10:00,111.2,111.33,111.1,111.21,30144.0,96.6998,96.8129,96.6129,96.7085,30144.0
2020-10-22 14:15:00,111.21,111.37,111.15,111.32,24699.0,96.7085,96.8477,96.6564,96.8042,24699.0
2020-10-22 14:20:00,111.29,111.34,111.24,111.3,17176.0,96.7781,96.8216,96.7346,96.7868,17176.0
2020-10-22 14:25:00,111.31,111.33,111.24,111.29,18221.0,96.7955,96.8129,96.7346,96.7781,18221.0
2020-10-22 14:30:00,111.29,111.33,111.24,111.3,28670.0,96.7781,96.8129,96.7346,96.7868,28670.0
2020-10-22 14:35:00,111.33,111.37,111.14,111.17,116562.0,96.8129,96.8477,96.6477,96.6738,116562.0
2020-10-22 14:40:00,111.2,111.22,111.14,111.19,39412.0,96.6998,96.7172,96.6477,96.6912,39412.0
2020-10-22 14:45:00,111.18,111.25,111.16,111.2,23392.0,96.6825,96.7433,96.6651,96.6998,23392.0
2020-10-22 14:50:00,111.18,111.22,111.14,111.17,21446.0,96.6825,96.7172,96.6477,96.6738,21446.0
2020-10-22 14:55:00,111.18,111.21,111.13,111.14,21556.0,96.6825,96.7085,96.639,96.6477,21556.0
2020-10-22 15:00:00,111.15,111.2,111.04,111.18,31208.0,96.6564,96.6998,96.5607,96.6825,31208.0
2020-10-22 15:05:00,111.16,111.17,111.03,111.09,18920.0,96.6651,96.6738,96.552,96.6042,18920.0
2020-10-22 15:10:00,111.09,111.29,111.08,111.28,60724.0,96.6042,96.7781,96.5955,96.7694,60724.0
2020-10-22 15:15:00,111.27,111.43,111.24,111.42,40024.0,96.7607,96.8999,96.7346,96.8912,40024.0
2020-10-22 15:20:00,111.41,111.57,111.41,111.52,38017.0,96.8825,97.0216,96.8825,96.9781,38017.0
2020-10-22 15:25:00,111.53,111.54,111.43,111.54,38748.0,96.9868,96.9955,96.8999,96.9955,38748.0
2020-10-22 15:30:00,111.55,111.7,111.52,111.7,45220.0,97.0042,97.1347,96.9781,97.1347,45220.0
2020-10-22 15:35:00,111.7,111.8,111.64,111.67,59014.0,97.1347,97.2216,97.0825,97.1086,59014.0
2020-10-22 15:40:00,111.66,111.8,111.58,111.66,79065.0,97.0999,97.2216,97.0303,97.0999,79065.0
2020-10-22 15:45:00,111.65,111.94,111.64,111.94,107970.0,97.0912,97.3434,97.0825,97.3434,107970.0
2020-10-22 15:50:00,111.92,112.2,111.88,112.06,197025.0,97.326,97.5695,97.2912,97.4477,197025.0
2020-10-22 15:55:00,112.07,112.12,111.79,111.84,338287.0,97.4564,97.4999,97.2129,97.2564,338287.0
2020-10-23 09:30:00,111.8,112.1,111.71,111.75,146903.0,97.2216,97.4825,97.1433,97.1781,146903.0
2020-10-23 09:35:00,111.71,111.76,111.31,111.42,62018.0,97.1433,97.1868,96.7955,96.8912,62018.0
2020-10-23 09:40:00,111.38,111.49,111.34,111.47,39567.0,96.8564,96.952,96.8216,96.9346,39567.0
2020-10-23 09:45:00,111.47,111.76,111.47,111.5,67174.0,96.9346,97.1868,96.9346,96.9607,67174.0
2020-10-23 09:50:00,111.5,111.94,111.4,111.92,43700.0,96.9607,97.3434,96.8738,97.326,43700.0
2020-10-23 09:55:00,111.9,112.15,111.75,112.03,184987.0,97.3086,97.526,97.1781,97.4216,184987.0
2020-10-23 10:00:00,112.02,112.25,111.9,112.05,47728.0,97.4129,97.6129,97.3086,97.439,47728.0
2020-10-23 10:05:00,112.04,112.23,111.82,112.22,41834.0,97.4303,97.5955,97.239,97.5868,41834.0
2020-10-23 10:10:00,112.2,112.45,112.16,112.29,45859.0,97.5695,97.7869,97.5347,97.6477,45859.0
2020-10-23 10:15:00,112.3,112.48,112.26,112.34,57582.0,97.6564,97.8129,97.6216,97.6912,57582.0
2020-10-23 10:20:00,112.33,112.34,111.92,112.01,23730.0,97.6825,97.6912,97.326,97.4042,23730.0
2020-10-23 10:25:00,111.99,112.41,111.99,112.24,40149.0,97.3868,97.7521,97.3868,97.6042,40149.0
2020-10-23 10:30:00,112.21,112.22,111.98,112.01,16943.0,97.5781,97.5868,97.3781,97.4042,16943.0
2020-10-23 10:35:00,112.03,112.08,111.86,111.95,27422.0,97.4216,97.4651,97.2738,97.3521,27422.0
2020-10-23 10:40:00,111.94,111.96,111.57,111.7,22030.0,97.3434,97.3607,97.0216,97.1347,22030.0
2020-10-23 10:45:00,111.72,112.03,111.69,112.03,34998.0,97.152,97.4216,97.126,97.4216,34998.0
2020-10-23 10:50:00,112.04,112.27,112.01,112.23,37108.0,97.4303,97.6303,97.4042,97.5955,37108.0
2020-10-23 10:55:00,112.21,112.3,112.18,112.27,33820.0,97.5781,97.6564,97.5521,97.6303,33820.0
2020-10-23 11:00:00,112.27,112.3,112.12,112.3,26113.0,97.6303,97.6564,97.4999,97.6564,26113.0
2020-10-23 11:05:00,112.3,112.31,112.1,112.1,20082.0,97.6564,97.6651,97.4825,97.4825,20082.0
2020-10-23 11:10:00,112.08,112.26,111.97,112.23,35896.0,97.4651,97.6216,97.3694,97.5955,35896.0
2020-10-23 11:15:00,112.21,112.28,112.15,112.25,25434.0,97.5781,97.639,97.526,97.6129,25434.0
2020-10-23 11:20:00,112.26,112.32,112.12,112.2,30727.0,97.6216,97.6738,97.4999,97.5695,30727.0
2020-10-23 11:25:00,112.2,112.21,112.12,112.16,28379.0,97.5695,97.5781,97.4999,97.5347,28379.0
2020-10-23 11:30:00,112.19,112.19,111.83,112.0,19522.0,97.5608,97.5608,97.2477,97.3955,19522.0
2020-10-23 11:35:00,112.02,112.06,111.93,111.97,20905.0,97.4129,97.4477,97.3347,97.3694,20905.0
2020-10-23 11:40:00,111.95,111.95,111.78,111.82,8097.0,97.3521,97.3521,97.2042,97.239,8097.0
2020-10-23 11:45:00,111.82,111.82,111.7,111.71,27145.0,97.239,97.239,97.1347,97.1433,27145.0
2020-10-23 11:50:00,111.7,111.8,111.66,111.78,12450.0,97.1347,97.2216,97.0999,97.2042,12450.0
2020-10-23 11:55:00,111.78,111.93,111.77,111.92,15466.0,97.2042,97.3347,97.1955,97.326,15466.0
2020-10-23 12:00:00,111.92,112.04,111.8,111.91,20103.0,97.326,97.4303,97.2216,97.3173,20103.0
2020-10-23 12:05:00,111.94,111.96,111.73,111.78,11738.0,97.3434,97.3607,97.1607,97.2042,11738.0
2020-10-23 12:10:00,111.77,111.87,111.7,111.7,12122.0,97.1955,97.2825,97.1347,97.1347,12122.0
2020-10-23 12:15:00,111.7,111.72,111.41,111.58,23048.0,97.1347,97.152,96.8825,97.0303,23048.0
2020-10-23 12:20:00,111.58,111.58,111.29,111.41,9838.0,97.0303,97.0303,96.7781,96.8825,9838.0
2020-10-23 12:25:00,111.36,111.47,111.32,111.46,12652.0,96.839,96.9346,96.8042,96.9259,12652.0
2020-10-23 12:30:00,111.45,111.45,111.27,111.38,9213.0,96.9173,96.9173,96.7607,96.8564,9213.0
2020-10-23 12:35:00,111.38,111.38,111.26,111.29,11507.0,96.8564,96.8564,96.752,96.7781,11507.0
2020-10-23 12:40:00,111.29,111.41,111.29,111.39,13251.0,96.7781,96.8825,96.7781,96.8651,13251.0
2020-10-23 12:45:00,111.39,111.48,111.33,111.36,14429.0,96.8651,96.9433,96.8129,96.839,14429.0
2020-10-23 12:50:00,111.35,111.44,111.3,111.33,12804.0,96.8303,96.9086,96.7868,96.8129,12804.0
2020-10-23 12:55:00,111.36,111.37,111.15,111.23,10522.0,96.839,96.8477,96.6564,96.7259,10522.0
2020-10-23 13:00:00,111.23,111.41,111.21,111.36,12089.0,96.7259,96.8825,96.7085,96.839,12089.0
2020-10-23 13:05:00,111.35,111.48,111.28,111.47,29146.0,96.8303,96.9433,96.7694,96.9346,29146.0
2020-10-23 13:10:00,111.47,111.49,111.32,111.34,10572.0,96.9346,96.952,96.8042,96.8216,10572.0
2020-10-23 13:15:00,111.35,111.42,111.32,111.38,12822.0,96.8303,96.8912,96.8042,96.8564,12822.0
2020-10-23 13:20:00,111.36,111.59,111.34,111.59,7364.0,96.839,97.039,96.8216,97.039,7364.0
2020-10-23 13:25:00,111.54,111.54,111.39,111.45,14112.0,96.9955,96.9955,96.8651,96.9173,14112.0
2020-10-23 13:30:00,111.45,111.56,111.44,111.48,14240.0,96.9173,97.0129,96.9086,96.9433,14240.0
2020-10-23 13:35:00,111.47,111.49,111.43,111.43,13054.0,96.9346,96.952,96.8999,96.8999,13054.0
2020-10-23 13:40:00,111.45,111.45,111.37,111.45,9476.0,96.9173,96.9173,96.8477,96.9173,9476.0
2020-10-23 13:45:00,111.45,111.51,111.41,111.47,24894.0,96.9173,96.9694,96.8825,96.9346,24894.0
2020-10-23 13:50:00,111.47,111.47,111.38,111.41,13010.0,96.9346,96.9346,96.8564,96.8825,13010.0
2020-10-23 13:55:00,111.41,111.59,111.4,111.56,16503.0,96.8825,97.039,96.8738,97.0129,16503.0
2020-10-23 14:00:00,111.58,111.59,111.46,111.59,15246.0,97.0303,97.039,96.9259,97.039,15246.0
2020-10-23 14:05:00,111.59,111.66,111.57,111.59,14472.0,97.039,97.0999,97.0216,97.039,14472.0
2020-10-23 14:10:00,111.59,111.64,111.53,111.55,13649.0,97.039,97.0825,96.9868,97.0042,13649.0
2020-10-23 14:15:00,111.56,111.67,111.54,111.61,17723.0,97.0129,97.1086,96.9955,97.0564,17723.0
2020-10-23 14:20:00,111.63,111.63,111.58,111.62,11867.0,97.0738,97.0738,97.0303,97.0651,11867.0
2020-10-23 14:25:00,111.64,111.67,111.53,111.59,14816.0,97.0825,97.1086,96.9868,97.039,14816.0
2020-10-23 14:30:00,111.62,111.66,111.59,111.64,15648.0,97.0651,97.0999,97.039,97.0825,15648.0
2020-10-23 14:35:00,111.61,111.64,111.53,111.54,13286.0,97.0564,97.0825,96.9868,96.9955,13286.0
2020-10-23 14:40:00,111.54,111.54,111.42,111.45,10193.0,96.9955,96.9955,96.8912,96.9173,10193.0
2020-10-23 14:45:00,111.47,111.55,111.41,111.55,13437.0,96.9346,97.0042,96.8825,97.0042,13437.0
2020-10-23 14:50:00,111.55,111.6,111.41,111.45,16744.0,97.0042,97.0477,96.8825,96.9173,16744.0
2020-10-23 14:55:00,111.46,111.53,111.43,111.44,12130.0,96.9259,96.9868,96.8999,96.9086,12130.0
2020-10-23 15:00:00,111.47,111.49,111.39,111.48,17842.0,96.9346,96.952,96.8651,96.9433,17842.0
2020-10-23 15:05:00,111.46,111.52,111.43,111.48,15224.0,96.9259,96.9781,96.8999,96.9433,15224.0
2020-10-23 15:10:00,111.5,111.59,111.5,111.53,18647.0,96.9607,97.039,96.9607,96.9868,18647.0
2020-10-23 15:15:00,111.54,111.54,111.4,111.46,27254.0,96.9955,96.9955,96.8738,96.9259,27254.0
2020-10-23 15:20:00,111.46,111.54,111.46,111.51,18188.0,96.9259,96.9955,96.9259,96.9694,18188.0
2020-10-23 15:25:00,111.5,111.51,111.45,111.5,17759.0,96.9607,96.9694,96.9173,96.9607,17759.0
2020-10-23 15:30:00,111.51,111.53,111.39,111.4,25341.0,96.9694,96.9868,96.8651,96.8738,25341.0
2020-10-23 15:35:00,111.4,111.4,111.32,111.34,27842.0,96.8738,96.8738,96.8042,96.8216,27842.0
2020-10-23 15:40:00,111.34,111.41,111.31,111.38,25392.0,96.8216,96.8825,96.7955,96.8564,25392.0
2020-10-23 15:45:00,111.39,111.4,111.29,111.36,34460.0,96.8651,96.8738,96.7781,96.839,34460.0
2020-10-23 15:50:00,111.36,111.36,111.22,111.34,38436.0,96.839,96.839,96.7172,96.8216,38436.0
2020-10-23 15:55:00,111.33,111.47,111.27,111.4,113193.0,96.8129,96.9346,96.7607,96.8738,113193.0
2020-10-26 09:30:00,110.02,110.28,108.97,109.15,156159.0,95.6737,95.8998,94.7606,94.9172,156159.0
2020-10-26 09:35:00,109.14,109.28,108.74,108.78,41339.0,94.9085,95.0302,94.5606,94.5954,41339.0
2020-10-26 09:40:00,108.85,108.93,108.37,108.49,53558.0,94.6563,94.7259,94.2389,94.3432,53558.0
2020-10-26 09:45:00,108.41,108.66,108.38,108.45,35371.0,94.2737,94.4911,94.2476,94.3084,35371.0
2020-10-26 09:50:00,108.43,108.8,108.31,108.49,48292.0,94.291,94.6128,94.1867,94.3432,48292.0
2020-10-26 09:55:00,108.51,108.69,108.47,108.5,42560.0,94.3606,94.5171,94.3258,94.3519,42560.0
2020-10-26 10:00:00,108.48,108.8,108.39,108.75,73053.0,94.3345,94.6128,94.2563,94.5693,73053.0
2020-10-26 10:05:00,108.78,108.84,108.6,108.84,52065.0,94.5954,94.6476,94.4389,94.6476,52065.0
2020-10-26 10:10:00,108.84,108.86,108.68,108.77,27124.0,94.6476,94.665,94.5085,94.5867,27124.0
2020-10-26 10:15:00,108.77,108.83,108.63,108.76,21824.0,94.5867,94.6389,94.465,94.578,21824.0
2020-10-26 10:20:00,108.78,108.87,108.56,108.58,36609.0,94.5954,94.6737,94.4041,94.4215,36609.0
2020-10-26 10:25:00,108.58,108.67,108.12,108.17,44107.0,94.4215,94.4998,94.0215,94.065,44107.0
2020-10-26 10:30:00,108.15,108.15,107.59,107.75,65721.0,94.0476,94.0476,93.5606,93.6997,65721.0
2020-10-26 10:35:00,107.76,107.77,107.53,107.6,53157.0,93.7084,93.7171,93.5084,93.5693,53157.0
2020-10-26 10:40:00,107.62,107.85,107.52,107.77,41624.0,93.5867,93.7867,93.4997,93.7171,41624.0
2020-10-26 10:45:00,107.76,107.8,107.33,107.48,42331.0,93.7084,93.7432,93.3345,93.4649,42331.0
2020-10-26 10:50:00,107.45,107.48,107.29,107.41,24686.0,93.4388,93.4649,93.2997,93.4041,24686.0
2020-10-26 10:55:00,107.38,107.45,107.21,107.24,26900.0,93.378,93.4388,93.2301,93.2562,26900.0
2020-10-26 11:00:00,107.26,107.3,107.15,107.28,15600.0,93.2736,93.3084,93.178,93.291,15600.0
2020-10-26 11:05:00,107.26,107.42,107.21,107.28,15209.0,93.2736,93.4128,93.2301,93.291,15209.0
2020-10-26 11:10:00,107.3,107.56,107.3,107.55,22475.0,93.3084,93.5345,93.3084,93.5258,22475.0
2020-10-26 11:15:00,107.53,107.63,107.1,107.2,26056.0,93.5084,93.5954,93.1345,93.2214,26056.0
2020-10-26 11:20:00,107.2,107.52,107.11,107.47,30381.0,93.2214,93.4997,93.1432,93.4562,30381.0
2020-10-26 11:25:00,107.47,107.65,107.42,107.5,24895.0,93.4562,93.6128,93.4128,93.4823,24895.0
2020-10-26 11:30:00,107.52,107.55,107.26,107.48,20501.0,93.4997,93.5258,93.2736,93.4649,20501.0
2020-10-26 11:35:00,107.45,107.88,107.45,107.84,25259.0,93.4388,93.8128,93.4388,93.778,25259.0
2020-10-26 11:40:00,107.81,107.89,107.75,107.89,23587.0,93.7519,93.8215,93.6997,93.8215,23587.0
2020-10-26 11:45:00,107.9,107.98,107.77,107.84,23329.0,93.8302,93.8997,93.7171,93.778,23329.0
2020-10-26 11:50:00,107.84,107.85,107.6,107.62,23793.0,93.778,93.7867,93.5693,93.5867,23793.0
2020-10-26 11:55:00,107.6,107.64,107.5,107.55,13219.0,93.5693,93.6041,93.4823,93.5258,13219.0
2020-10-26 12:00:00,107.56,107.62,107.48,107.56,11565.0,93.5345,93.5867,93.4649,93.5345,11565.0
2020-10-26 12:05:00,107.6,107.61,107.48,107.49,16924.0,93.5693,93.578,93.4649,93.4736,16924.0
2020-10-26 12:10:00,107.47,107.51,107.32,107.42,12233.0,93.4562,93.491,93.3258,93.4128,12233.0
2020-10-26 12:15:00,107.44,107.56,107.44,107.56,15122.0,93.4301,93.5345,93.4301,93.5345,15122.0
2020-10-26 12:20:00,107.51,107.56,107.39,107.45,22940.0,93.491,93.5345,93.3867,93.4388,22940.0
2020-10-26 12:25:00,107.49,107.49,107.13,107.36,43692.0,93.4736,93.4736,93.1606,93.3606,43692.0
2020-10-26 12:30:00,107.34,107.34,106.83,106.96,26593.0,93.3432,93.3432,92.8997,93.0127,26593.0
2020-10-26 12:35:00,106.95,106.99,106.79,106.8,25676.0,93.004,93.0388,92.8649,92.8736,25676.0
2020-10-26 12:40:00,106.79,106.9,106.78,106.86,23713.0,92.8649,92.9606,92.8562,92.9258,23713.0
2020-10-26 12:45:00,106.84,107.11,106.84,107.09,17647.0,92.9084,93.1432,92.9084,93.1258,17647.0
2020-10-26 12:50:00,107.06,107.35,107.02,107.28,22174.0,93.0997,93.3519,93.0649,93.291,22174.0
2020-10-26 12:55:00,107.25,107.26,107.11,107.26,15766.0,93.2649,93.2736,93.1432,93.2736,15766.0
2020-10-26 13:00:00,107.24,107.34,107.13,107.25,18880.0,93.2562,93.3432,93.1606,93.2649,18880.0
2020-10-26 13:05:00,107.23,107.35,107.19,107.35,15100.0,93.2475,93.3519,93.2127,93.3519,15100.0
2020-10-26 13:10:00,107.33,107.35,107.12,107.13,19559.0,93.3345,93.3519,93.1519,93.1606,19559.0
2020-10-26 13:15:00,107.11,107.15,106.75,106.75,25280.0,93.1432,93.178,92.8301,92.8301,25280.0
2020-10-26 13:20:00,106.76,106.84,106.6,106.62,34419.0,92.8388,92.9084,92.6997,92.7171,34419.0
2020-10-26 13:25:00,106.66,106.74,106.63,106.7,19775.0,92.7519,92.8214,92.7258,92.7866,19775.0
2020-10-26 13:30:00,106.72,106.73,106.47,106.52,25834.0,92.804,92.8127,92.5866,92.6301,25834.0
2020-10-26 13:35:00,106.53,106.76,106.43,106.76,25601.0,92.6388,92.8388,92.5518,92.8388,25601.0
2020-10-26 13:40:00,106.73,106.74,106.54,106.71,22621.0,92.8127,92.8214,92.6475,92.7953,22621.0
2020-10-26 13:45:00,106.72,106.73,106.49,106.56,44813.0,92.804,92.8127,92.604,92.6649,44813.0
2020-10-26 13:50:00,106.57,106.73,106.43,106.73,35036.0,92.6736,92.8127,92.5518,92.8127,35036.0
2020-10-26 13:55:00,106.72,107.1,106.71,107.03,39992.0,92.804,93.1345,92.7953,93.0736,39992.0
2020-10-26 14:00:00,107.03,107.28,106.99,107.28,21927.0,93.0736,93.291,93.0388,93.291,21927.0
2020-10-26 14:05:00,107.29,107.54,107.25,107.52,24032.0,93.2997,93.5171,93.2649,93.4997,24032.0
2020-10-26 14:10:00,107.52,107.56,107.29,107.3,25063.0,93.4997,93.5345,93.2997,93.3084,25063.0
2020-10-26 14:15:00,107.3,107.44,107.3,107.39,14412.0,93.3084,93.4301,93.3084,93.3867,14412.0
2020-10-26 14:20:00,107.38,107.51,107.31,107.38,27231.0,93.378,93.491,93.3171,93.378,27231.0
2020-10-26 14:25:00,107.38,107.79,107.35,107.74,20787.0,93.378,93.7345,93.3519,93.691,20787.0
2020-10-26 14:30:00,107.72,107.76,107.61,107.64,14037.0,93.6736,93.7084,93.578,93.6041,14037.0
2020-10-26 14:35:00,107.63,107.64,107.49,107.52,20134.0,93.5954,93.6041,93.4736,93.4997,20134.0
2020-10-26 14:40:00,107.52,107.84,107.5,107.77,35335.0,93.4997,93.778,93.4823,93.7171,35335.0
2020-10-26 14:45:00,107.74,107.74,107.52,107.59,21899.0,93.691,93.691,93.4997,93.5606,21899.0
2020-10-26 14:50:00,107.6,107.78,107.59,107.65,18066.0,93.5693,93.7258,93.5606,93.6128,18066.0
2020-10-26 14:55:00,107.65,107.98,107.63,107.83,38539.0,93.6128,93.8997,93.5954,93.7693,38539.0
2020-10-26 15:00:00,107.83,107.86,107.46,107.47,51940.0,93.7693,93.7954,93.4475,93.4562,51940.0
2020-10-26 15:05:00,107.49,107.52,107.3,107.39,39928.0,93.4736,93.4997,93.3084,93.3867,39928.0
2020-10-26 15:10:00,107.41,107.53,107.26,107.26,20096.0,93.4041,93.5084,93.2736,93.2736,20096.0
2020-10-26 15:15:00,107.26,107.44,107.24,107.34,28522.0,93.2736,93.4301,93.2562,93.3432,28522.0
2020-10-26 15:20:00,107.32,107.6,107.32,107.55,22513.0,93.3258,93.5693,93.3258,93.5258,22513.0
2020-10-26 15:25:00,107.55,107.61,107.45,107.5,33803.0,93.5258,93.578,93.4388,93.4823,33803.0
2020-10-26 15:30:00,107.5,107.58,107.37,107.5,42163.0,93.4823,93.5519,93.3693,93.4823,42163.0
2020-10-26 15:35:00,107.51,107.55,107.25,107.43,51295.0,93.491,93.5258,93.2649,93.4214,51295.0
2020-10-26 15:40:00,107.42,107.52,107.34,107.36,55835.0,93.4128,93.4997,93.3432,93.3606,55835.0
2020-10-26 15:45:00,107.35,107.35,107.1,107.12,58528.0,93.3519,93.3519,93.1345,93.1519,58528.0
2020-10-26 15:50:00,107.13,107.41,107.09,107.34,60296.0,93.1606,93.4041,93.1258,93.3432,60296.0
2020-10-26 15:55:00,107.36,107.93,107.35,107.92,264697.0,93.3606,93.8562,93.3519,93.8476,264697.0
2020-10-27 09:30:00,107.54,107.88,107.19,107.57,87907.0,93.5171,93.8128,93.2127,93.5432,87907.0
2020-10-27 09:35:00,107.5,108.07,107.5,107.62,22950.0,93.4823,93.978,93.4823,93.5867,22950.0
2020-10-27 09:40:00,107.65,107.65,107.29,107.42,28360.0,93.6128,93.6128,93.2997,93.4128,28360.0
2020-10-27 09:45:00,107.43,107.63,107.26,107.58,48202.0,93.4214,93.5954,93.2736,93.5519,48202.0
2020-10-27 09:50:00,107.56,107.56,107.34,107.52,35633.0,93.5345,93.5345,93.3432,93.4997,35633.0
2020-10-27 09:55:00,107.56,107.75,107.51,107.72,33628.0,93.5345,93.6997,93.491,93.6736,33628.0
2020-10-27 10:00:00,107.71,107.8,107.51,107.58,31253.0,93.6649,93.7432,93.491,93.5519,31253.0
2020-10-27 10:05:00,107.59,107.72,107.46,107.5,26663.0,93.5606,93.6736,93.4475,93.4823,26663.0
2020-10-27 10:10:00,107.54,107.59,107.41,107.48,29344.0,93.5171,93.5606,93.4041,93.4649,29344.0
2020-10-27 10:15:00,107.49,107.52,106.74,106.78,512128.0,93.4736,93.4997,92.8214,92.8562,512128.0
2020-10-27 10:20:00,106.76,106.88,106.62,106.84,34202.0,92.8388,92.9432,92.7171,92.9084,34202.0
2020-10-27 10:25:00,106.84,107.0,106.6,106.62,30101.0,92.9084,93.0475,92.6997,92.7171,30101.0
2020-10-27 10:30:00,106.61,106.95,106.57,106.89,30984.0,92.7084,93.004,92.6736,92.9519,30984.0
2020-10-27 10:35:00,106.92,107.05,106.83,107.0,33098.0,92.9779,93.091,92.8997,93.0475,33098.0
2020-10-27 10:40:00,106.96,107.01,106.77,106.82,32325.0,93.0127,93.0562,92.8475,92.891,32325.0
2020-10-27 10:45:00,106.82,107.02,106.77,106.96,38973.0,92.891,93.0649,92.8475,93.0127,38973.0
2020-10-27 10:50:00,106.93,107.03,106.68,106.69,27655.0,92.9866,93.0736,92.7692,92.7779,27655.0
2020-10-27 10:55:00,106.73,106.74,106.36,106.42,31515.0,92.8127,92.8214,92.491,92.5431,31515.0
2020-10-27 11:00:00,106.41,106.49,106.2,106.36,45393.0,92.5345,92.604,92.3518,92.491,45393.0
2020-10-27 11:05:00,106.42,106.7,106.39,106.64,24777.0,92.5431,92.7866,92.5171,92.7345,24777.0
2020-10-27 11:10:00,106.61,106.81,106.6,106.65,43643.0,92.7084,92.8823,92.6997,92.7432,43643.0
2020-10-27 11:15:00,106.66,106.74,106.54,106.59,32456.0,92.7519,92.8214,92.6475,92.691,32456.0
2020-10-27 11:20:00,106.61,106.71,106.55,106.64,27212.0,92.7084,92.7953,92.6562,92.7345,27212.0
2020-10-27 11:25:00,106.63,106.76,106.54,106.54,21428.0,92.7258,92.8388,92.6475,92.6475,21428.0
2020-10-27 11:30:00,106.56,106.58,106.3,106.37,33282.0,92.6649,92.6823,92.4388,92.4997,33282.0
2020-10-27 11:35:00,106.37,106.74,106.37,106.73,28386.0,92.4997,92.8214,92.4997,92.8127,28386.0
2020-10-27 11:40:00,106.74,106.83,106.57,106.61,23393.0,92.8214,92.8997,92.6736,92.7084,23393.0
2020-10-27 11:45:00,106.63,106.7,106.45,106.61,23526.0,92.7258,92.7866,92.5692,92.7084,23526.0
2020-10-27 11:50:00,106.59,106.66,106.54,106.62,19331.0,92.691,92.7519,92.6475,92.7171,19331.0
2020-10-27 11:55:00,106.63,106.75,106.58,106.72,17462.0,92.7258,92.8301,92.6823,92.804,17462.0
2020-10-27 12:00:00,106.74,106.92,106.73,106.87,18400.0,92.8214,92.9779,92.8127,92.9345,18400.0
2020-10-27 12:05:00,106.88,106.92,106.74,106.75,15880.0,92.9432,92.9779,92.8214,92.8301,15880.0
2020-10-27 12:10:00,106.76,106.94,106.73,106.83,26477.0,92.8388,92.9953,92.8127,92.8997,26477.0
2020-10-27 12:15:00,106.84,106.87,106.73,106.85,22259.0,92.9084,92.9345,92.8127,92.9171,22259.0
2020-10-27 12:20:00,106.86,106.91,106.8,106.84,21049.0,92.9258,92.9693,92.8736,92.9084,21049.0
2020-10-27 12:25:00,106.85,106.86,106.69,106.7,18417.0,92.9171,92.9258,92.7779,92.7866,18417.0
2020-10-27 12:30:00,106.67,106.67,106.53,106.56,18617.0,92.7605,92.7605,92.6388,92.6649,18617.0
2020-10-27 12:35:00,106.55,106.56,106.47,106.54,14257.0,92.6562,92.6649,92.5866,92.6475,14257.0
2020-10-27 12:40:00,106.53,106.58,106.34,106.37,18427.0,92.6388,92.6823,92.4736,92.4997,18427.0
2020-10-27 12:45:00,106.35,106.38,106.25,106.27,23353.0,92.4823,92.5084,92.3953,92.4127,23353.0
2020-10-27 12:50:00,106.27,106.3,106.24,106.26,24632.0,92.4127,92.4388,92.3866,92.404,24632.0
2020-10-27 12:55:00,106.26,106.35,106.17,106.34,21849.0,92.404,92.4823,92.3257,92.4736,21849.0
2020-10-27 13:00:00,106.33,106.35,106.28,106.33,14535.0,92.4649,92.4823,92.4214,92.4649,14535.0
2020-10-27 13:05:00,106.37,106.38,106.12,106.12,20805.0,92.4997,92.5084,92.2823,92.2823,20805.0
2020-10-27 13:10:00,106.15,106.16,105.98,106.05,52726.0,92.3084,92.3171,92.1605,92.2214,52726.0
2020-10-27 13:15:00,106.06,106.11,106.02,106.08,23815.0,92.2301,92.2736,92.1953,92.2475,23815.0
2020-10-27 13:20:00,106.08,106.21,106.05,106.14,27342.0,92.2475,92.3605,92.2214,92.2997,27342.0
2020-10-27 13:25:00,106.14,106.38,106.1,106.3,28174.0,92.2997,92.5084,92.2649,92.4388,28174.0
2020-10-27 13:30:00,106.31,106.36,106.25,106.26,37527.0,92.4475,92.491,92.3953,92.404,37527.0
2020-10-27 13:35:00,106.29,106.3,106.18,106.24,26725.0,92.4301,92.4388,92.3344,92.3866,26725.0
2020-10-27 13:40:00,106.24,106.24,106.06,106.11,23391.0,92.3866,92.3866,92.2301,92.2736,23391.0
2020-10-27 13:45:00,106.13,106.17,106.04,106.13,22717.0,92.291,92.3257,92.2127,92.291,22717.0
2020-10-27 13:50:00,106.11,106.23,106.09,106.16,20020.0,92.2736,92.3779,92.2562,92.3171,20020.0
2020-10-27 13:55:00,106.16,106.17,105.93,106.04,37456.0,92.3171,92.3257,92.117,92.2127,37456.0
2020-10-27 14:00:00,106.02,106.16,105.96,106.07,19233.0,92.1953,92.3171,92.1431,92.2388,19233.0
2020-10-27 14:05:00,106.07,106.19,106.05,106.15,18164.0,92.2388,92.3431,92.2214,92.3084,18164.0
2020-10-27 14:10:00,106.13,106.15,106.0,106.12,19649.0,92.291,92.3084,92.1779,92.2823,19649.0
2020-10-27 14:15:00,106.12,106.13,105.96,106.0,18603.0,92.2823,92.291,92.1431,92.1779,18603.0
2020-10-27 14:20:00,105.99,106.15,105.94,106.13,29528.0,92.1692,92.3084,92.1257,92.291,29528.0
2020-10-27 14:25:00,106.13,106.2,106.08,106.09,26731.0,92.291,92.3518,92.2475,92.2562,26731.0
2020-10-27 14:30:00,106.09,106.4,106.08,106.39,31007.0,92.2562,92.5258,92.2475,92.5171,31007.0
2020-10-27 14:35:00,106.41,106.43,106.26,106.35,19322.0,92.5345,92.5518,92.404,92.4823,19322.0
2020-10-27 14:40:00,106.36,106.4,106.16,106.19,49737.0,92.491,92.5258,92.3171,92.3431,49737.0
2020-10-27 14:45:00,106.16,106.25,105.95,106.14,30222.0,92.3171,92.3953,92.1344,92.2997,30222.0
2020-10-27 14:50:00,106.14,106.14,105.98,106.04,28310.0,92.2997,92.2997,92.1605,92.2127,28310.0
2020-10-27 14:55:00,106.03,106.08,105.94,105.97,29632.0,92.204,92.2475,92.1257,92.1518,29632.0
2020-10-27 15:00:00,105.98,106.04,105.57,105.65,58212.0,92.1605,92.2127,91.804,91.8736,58212.0
2020-10-27 15:05:00,105.65,105.8,105.61,105.61,35294.0,91.8736,92.004,91.8388,91.8388,35294.0
2020-10-27 15:10:00,105.65,105.7,105.59,105.65,36481.0,91.8736,91.917,91.8214,91.8736,36481.0
2020-10-27 15:15:00,105.64,105.7,105.56,105.64,40247.0,91.8649,91.917,91.7953,91.8649,40247.0
2020-10-27 15:20:00,105.64,105.64,105.55,105.61,78847.0,91.8649,91.8649,91.7866,91.8388,78847.0
2020-10-27 15:25:00,105.6,105.63,105.46,105.49,46158.0,91.8301,91.8562,91.7083,91.7344,46158.0
2020-10-27 15:30:00,105.49,105.65,105.44,105.51,43213.0,91.7344,91.8736,91.6909,91.7518,43213.0
2020-10-27 15:35:00,105.52,105.53,105.28,105.32,79781.0,91.7605,91.7692,91.5518,91.5866,79781.0
2020-10-27 15:40:00,105.32,105.38,105.24,105.31,79272.0,91.5866,91.6388,91.517,91.5779,79272.0
2020-10-27 15:45:00,105.31,105.31,105.07,105.12,83557.0,91.5779,91.5779,91.3692,91.4127,83557.0
2020-10-27 15:50:00,105.12,105.28,104.9,105.26,126532.0,91.4127,91.5518,91.2214,91.5344,126532.0
2020-10-27 15:55:00,105.26,105.28,104.9,105.21,206783.0,91.5344,91.5518,91.2214,91.4909,206783.0
2020-10-28 09:30:00,103.12,104.24,102.56,103.18,185927.0,89.6735,90.6474,89.1865,89.7256,185927.0
2020-10-28 09:35:00,103.25,103.39,102.81,102.93,54673.0,89.7865,89.9083,89.4039,89.5082,54673.0
2020-10-28 09:40:00,102.95,103.38,102.89,103.3,49541.0,89.5256,89.8996,89.4734,89.83,49541.0
2020-10-28 09:45:00,103.28,103.35,102.9,102.93,55404.0,89.8126,89.8735,89.4821,89.5082,55404.0
2020-10-28 09:50:00,102.91,103.32,102.65,103.21,61372.0,89.4908,89.8474,89.2647,89.7517,61372.0
2020-10-28 09:55:00,103.22,103.37,103.07,103.17,64656.0,89.7604,89.8909,89.63,89.7169,64656.0
2020-10-28 10:00:00,103.16,103.39,103.11,103.13,35015.0,89.7082,89.9083,89.6648,89.6822,35015.0
2020-10-28 10:05:00,103.13,103.16,102.51,102.53,41593.0,89.6822,89.7082,89.143,89.1604,41593.0
2020-10-28 10:10:00,102.51,102.9,102.28,102.9,102810.0,89.143,89.4821,88.943,89.4821,102810.0
2020-10-28 10:15:00,102.9,102.95,102.41,102.41,38831.0,89.4821,89.5256,89.056,89.056,38831.0
2020-10-28 10:20:00,102.38,102.45,102.13,102.15,58677.0,89.03,89.0908,88.8126,88.8299,58677.0
2020-10-28 10:25:00,102.13,102.31,101.74,101.93,71085.0,88.8126,88.9691,88.4734,88.6386,71085.0
2020-10-28 10:30:00,102.04,102.36,101.94,102.28,63454.0,88.7343,89.0126,88.6473,88.943,63454.0
2020-10-28 10:35:00,102.26,102.32,102.05,102.12,35490.0,88.9256,88.9778,88.743,88.8039,35490.0
2020-10-28 10:40:00,102.1,102.37,102.07,102.24,54610.0,88.7865,89.0213,88.7604,88.9082,54610.0
2020-10-28 10:45:00,102.24,102.33,102.1,102.14,28248.0,88.9082,88.9865,88.7865,88.8212,28248.0
2020-10-28 10:50:00,102.16,102.19,101.81,101.91,34718.0,88.8386,88.8647,88.5343,88.6212,34718.0
2020-10-28 10:55:00,101.88,101.92,101.58,101.8,29928.0,88.5952,88.6299,88.3343,88.5256,29928.0
2020-10-28 11:00:00,101.83,101.83,101.46,101.56,38624.0,88.5517,88.5517,88.2299,88.3169,38624.0
2020-10-28 11:05:00,101.61,102.06,101.61,101.95,33676.0,88.3604,88.7517,88.3604,88.656,33676.0
2020-10-28 11:10:00,101.95,102.05,101.85,101.95,65008.0,88.656,88.743,88.5691,88.656,65008.0
2020-10-28 11:15:00,101.92,101.97,101.76,101.89,47563.0,88.6299,88.6734,88.4908,88.6038,47563.0
2020-10-28 11:20:00,101.91,102.01,101.87,101.88,54421.0,88.6212,88.7082,88.5865,88.5952,54421.0
2020-10-28 11:25:00,101.88,101.9,101.66,101.76,28979.0,88.5952,88.6125,88.4038,88.4908,28979.0
2020-10-28 11:30:00,101.74,101.76,101.49,101.54,38466.0,88.4734,88.4908,88.256,88.2995,38466.0
2020-10-28 11:35:00,101.55,101.82,101.54,101.82,47248.0,88.3082,88.543,88.2995,88.543,47248.0
2020-10-28 11:40:00,101.81,102.12,101.75,102.11,57434.0,88.5343,88.8039,88.4821,88.7952,57434.0
2020-10-28 11:45:00,102.1,102.33,102.04,102.3,23369.0,88.7865,88.9865,88.7343,88.9604,23369.0
2020-10-28 11:50:00,102.32,102.53,102.22,102.39,32463.0,88.9778,89.1604,88.8908,89.0386,32463.0
2020-10-28 11:55:00,102.35,102.73,102.33,102.59,38265.0,89.0039,89.3343,88.9865,89.2126,38265.0
2020-10-28 12:00:00,102.59,102.79,102.57,102.73,39503.0,89.2126,89.3865,89.1952,89.3343,39503.0
2020-10-28 12:05:00,102.71,103.06,102.68,102.86,45321.0,89.3169,89.6213,89.2908,89.4474,45321.0
2020-10-28 12:10:00,102.83,102.96,102.7,102.96,32172.0,89.4213,89.5343,89.3082,89.5343,32172.0
2020-10-28 12:15:00,102.99,103.17,102.92,103.12,52806.0,89.5604,89.7169,89.4995,89.6735,52806.0
2020-10-28 12:20:00,103.13,103.15,102.95,103.14,50339.0,89.6822,89.6995,89.5256,89.6908,50339.0
2020-10-28 12:25:00,103.14,103.22,102.95,102.99,50856.0,89.6908,89.7604,89.5256,89.5604,50856.0
2020-10-28 12:30:00,102.99,103.15,102.96,103.09,45523.0,89.5604,89.6995,89.5343,89.6474,45523.0
2020-10-28 12:35:00,103.1,103.18,102.78,102.89,37669.0,89.6561,89.7256,89.3778,89.4734,37669.0
2020-10-28 12:40:00,102.89,103.17,102.81,103.16,88289.0,89.4734,89.7169,89.4039,89.7082,88289.0
2020-10-28 12:45:00,103.15,103.16,102.89,102.91,51022.0,89.6995,89.7082,89.4734,89.4908,51022.0
2020-10-28 12:50:00,102.91,103.08,102.82,103.0,46037.0,89.4908,89.6387,89.4126,89.5691,46037.0
2020-10-28 12:55:00,103.0,103.18,102.97,103.1,31132.0,89.5691,89.7256,89.543,89.6561,31132.0
2020-10-28 13:00:00,103.09,103.11,102.85,103.0,33638.0,89.6474,89.6648,89.4387,89.5691,33638.0
2020-10-28 13:05:00,102.99,103.12,102.9,102.91,28844.0,89.5604,89.6735,89.4821,89.4908,28844.0
2020-10-28 13:10:00,102.89,102.95,102.78,102.88,37118.0,89.4734,89.5256,89.3778,89.4648,37118.0
2020-10-28 13:15:00,102.86,103.02,102.8,103.01,32476.0,89.4474,89.5865,89.3952,89.5778,32476.0
2020-10-28 13:20:00,103.02,103.02,102.79,102.86,37014.0,89.5865,89.5865,89.3865,89.4474,37014.0
2020-10-28 13:25:00,102.87,103.11,102.81,103.09,40056.0,89.4561,89.6648,89.4039,89.6474,40056.0
2020-10-28 13:30:00,103.09,103.09,102.87,102.96,49713.0,89.6474,89.6474,89.4561,89.5343,49713.0
2020-10-28 13:35:00,102.93,103.2,102.87,103.07,31550.0,89.5082,89.743,89.4561,89.63,31550.0
2020-10-28 13:40:00,103.07,103.13,102.95,103.02,31871.0,89.63,89.6822,89.5256,89.5865,31871.0
2020-10-28 13:45:00,103.01,103.09,102.82,102.83,53037.0,89.5778,89.6474,89.4126,89.4213,53037.0
2020-10-28 13:50:00,102.82,102.92,102.72,102.86,46655.0,89.4126,89.4995,89.3256,89.4474,46655.0
2020-10-28 13:55:00,102.86,102.98,102.81,102.95,58175.0,89.4474,89.5517,89.4039,89.5256,58175.0
2020-10-28 14:00:00,102.95,102.97,102.76,102.91,39564.0,89.5256,89.543,89.3604,89.4908,39564.0
2020-10-28 14:05:00,102.91,102.94,102.85,102.86,48966.0,89.4908,89.5169,89.4387,89.4474,48966.0
2020-10-28 14:10:00,102.87,102.91,102.61,102.7,40835.0,89.4561,89.4908,89.23,89.3082,40835.0
2020-10-28 14:15:00,102.69,102.75,102.64,102.66,36623.0,89.2995,89.3517,89.256,89.2734,36623.0
2020-10-28 14:20:00,102.66,103.03,102.64,103.03,22880.0,89.2734,89.5952,89.256,89.5952,22880.0
2020-10-28 14:25:00,103.0,103.32,102.99,103.24,23760.0,89.5691,89.8474,89.5604,89.7778,23760.0
2020-10-28 14:30:00,103.27,103.31,103.0,103.13,37916.0,89.8039,89.8387,89.5691,89.6822,37916.0
2020-10-28 14:35:00,103.12,103.12,102.88,102.91,63222.0,89.6735,89.6735,89.4648,89.4908,63222.0
2020-10-28 14:40:00,102.89,103.15,102.86,102.98,47247.0,89.4734,89.6995,89.4474,89.5517,47247.0
2020-10-28 14:45:00,102.95,103.16,102.91,103.11,61718.0,89.5256,89.7082,89.4908,89.6648,61718.0
2020-10-28 14:50:00,103.12,103.2,102.69,102.73,56736.0,89.6735,89.743,89.2995,89.3343,56736.0
2020-10-28 14:55:00,102.73,103.35,102.71,103.12,51352.0,89.3343,89.8735,89.3169,89.6735,51352.0
2020-10-28 15:00:00,103.12,103.14,102.77,102.82,43006.0,89.6735,89.6908,89.3691,89.4126,43006.0
2020-10-28 15:05:00,102.82,103.03,102.8,102.84,31413.0,89.4126,89.5952,89.3952,89.43,31413.0
2020-10-28 15:10:00,102.82,103.0,102.77,102.8,58358.0,89.4126,89.5691,89.3691,89.3952,58358.0
2020-10-28 15:15:00,102.79,102.94,102.75,102.8,67484.0,89.3865,89.5169,89.3517,89.3952,67484.0
2020-10-28 15:20:00,102.78,103.39,102.73,103.3,59413.0,89.3778,89.9083,89.3343,89.83,59413.0
2020-10-28 15:25:00,103.3,103.4,103.1,103.11,37125.0,89.83,89.9169,89.6561,89.6648,37125.0
2020-10-28 15:30:00,103.09,103.48,103.09,103.47,62595.0,89.6474,89.9865,89.6474,89.9778,62595.0
2020-10-28 15:35:00,103.47,103.5,103.17,103.18,121495.0,89.9778,90.0039,89.7169,89.7256,121495.0
2020-10-28 15:40:00,103.19,103.5,103.19,103.35,112679.0,89.7343,90.0039,89.7343,89.8735,112679.0
2020-10-28 15:45:00,103.35,103.38,102.96,103.12,77140.0,89.8735,89.8996,89.5343,89.6735,77140.0
2020-10-28 15:50:00,103.11,103.11,102.67,102.67,105839.0,89.6648,89.6648,89.2821,89.2821,105839.0
2020-10-28 15:55:00,102.67,102.71,102.35,102.59,343979.0,89.2821,89.3169,89.0039,89.2126,343979.0
2020-10-29 09:30:00,102.6,102.99,102.21,102.28,121697.0,89.2213,89.5604,88.8821,88.943,121697.0
2020-10-29 09:35:00,102.41,102.45,101.85,101.85,30682.0,89.056,89.0908,88.5691,88.5691,30682.0
2020-10-29 09:40:00,101.9,101.9,101.05,101.08,70759.0,88.6125,88.6125,87.8734,87.8995,70759.0
2020-10-29 09:45:00,101.1,101.74,100.89,101.58,61017.0,87.9169,88.4734,87.7342,88.3343,61017.0
2020-10-29 09:50:00,101.56,101.88,101.42,101.7,18762.0,88.3169,88.5952,88.1951,88.4386,18762.0
2020-10-29 09:55:00,101.66,101.84,101.5,101.51,22895.0,88.4038,88.5604,88.2647,88.2734,22895.0
2020-10-29 10:00:00,101.45,102.04,101.23,101.98,26708.0,88.2212,88.7343,88.0299,88.6821,26708.0
2020-10-29 10:05:00,101.96,101.98,101.69,101.76,23502.0,88.6647,88.6821,88.4299,88.4908,23502.0
2020-10-29 10:10:00,101.77,101.85,101.08,101.25,37079.0,88.4995,88.5691,87.8995,88.0473,37079.0
2020-10-29 10:15:00,101.28,101.79,101.26,101.75,19276.0,88.0734,88.5169,88.056,88.4821,19276.0
2020-10-29 10:20:00,101.8,101.89,101.6,101.84,25980.0,88.5256,88.6038,88.3517,88.5604,25980.0
2020-10-29 10:25:00,101.8,101.88,101.56,101.65,31743.0,88.5256,88.5952,88.3169,88.3951,31743.0
2020-10-29 10:30:00,101.67,101.87,101.63,101.79,44809.0,88.4125,88.5865,88.3777,88.5169,44809.0
2020-10-29 10:35:00,101.79,102.19,101.72,102.19,25613.0,88.5169,88.8647,88.456,88.8647,25613.0
2020-10-29 10:40:00,102.2,102.48,102.14,102.41,18656.0,88.8734,89.1169,88.8212,89.056,18656.0
2020-10-29 10:45:00,102.44,102.57,102.26,102.32,32900.0,89.0821,89.1952,88.9256,88.9778,32900.0
2020-10-29 10:50:00,102.33,102.48,102.24,102.37,55005.0,88.9865,89.1169,88.9082,89.0213,55005.0
2020-10-29 10:55:00,102.4,102.6,102.19,102.37,144718.0,89.0473,89.2213,88.8647,89.0213,144718.0
2020-10-29 11:00:00,102.42,102.45,102.21,102.24,59527.0,89.0647,89.0908,88.8821,88.9082,59527.0
2020-10-29 11:05:00,102.29,102.4,102.19,102.19,40503.0,88.9517,89.0473,88.8647,88.8647,40503.0
2020-10-29 11:10:00,102.13,102.2,102.04,102.19,22117.0,88.8126,88.8734,88.7343,88.8647,22117.0
2020-10-29 11:15:00,102.17,102.29,102.11,102.23,21357.0,88.8473,88.9517,88.7952,88.8995,21357.0
2020-10-29 11:20:00,102.21,102.33,102.08,102.25,42091.0,88.8821,88.9865,88.7691,88.9169,42091.0
2020-10-29 11:25:00,102.27,102.27,101.81,101.85,21553.0,88.9343,88.9343,88.5343,88.5691,21553.0
2020-10-29 11:30:00,101.81,101.84,101.53,101.67,34647.0,88.5343,88.5604,88.2908,88.4125,34647.0
2020-10-29 11:35:00,101.67,102.01,101.56,101.99,27263.0,88.4125,88.7082,88.3169,88.6908,27263.0
2020-10-29 11:40:00,101.97,101.97,101.5,101.58,20927.0,88.6734,88.6734,88.2647,88.3343,20927.0
2020-10-29 11:45:00,101.54,101.68,101.53,101.58,20031.0,88.2995,88.4212,88.2908,88.3343,20031.0
2020-10-29 11:50:00,101.58,101.7,101.5,101.69,17744.0,88.3343,88.4386,88.2647,88.4299,17744.0
2020-10-29 11:55:00,101.69,102.01,101.6,101.85,34786.0,88.4299,88.7082,88.3517,88.5691,34786.0
2020-10-29 12:00:00,101.89,101.93,101.66,101.67,8981.0,88.6038,88.6386,88.4038,88.4125,8981.0
2020-10-29 12:05:00,101.62,101.77,101.54,101.54,10662.0,88.3691,88.4995,88.2995,88.2995,10662.0
2020-10-29 12:10:00,101.47,101.52,101.28,101.44,23018.0,88.2386,88.2821,88.0734,88.2125,23018.0
2020-10-29 12:15:00,101.43,101.66,101.38,101.55,13743.0,88.2038,88.4038,88.1603,88.3082,13743.0
2020-10-29 12:20:00,101.53,101.57,101.39,101.44,15222.0,88.2908,88.3256,88.169,88.2125,15222.0
2020-10-29 12:25:00,101.44,101.65,101.44,101.56,17405.0,88.2125,88.3951,88.2125,88.3169,17405.0
2020-10-29 12:30:00,101.6,101.83,101.54,101.8,27529.0,88.3517,88.5517,88.2995,88.5256,27529.0
2020-10-29 12:35:00,101.81,101.85,101.63,101.66,27667.0,88.5343,88.5691,88.3777,88.4038,27667.0
2020-10-29 12:40:00,101.62,101.84,101.62,101.8,25673.0,88.3691,88.5604,88.3691,88.5256,25673.0
2020-10-29 12:45:00,101.78,101.89,101.73,101.82,29808.0,88.5082,88.6038,88.4647,88.543,29808.0
2020-10-29 12:50:00,101.83,101.88,101.61,101.75,11971.0,88.5517,88.5952,88.3604,88.4821,11971.0
2020-10-29 12:55:00,101.76,101.78,101.63,101.64,18335.0,88.4908,88.5082,88.3777,88.3864,18335.0
2020-10-29 13:00:00,101.64,101.7,101.49,101.56,13061.0,88.3864,88.4386,88.256,88.3169,13061.0
2020-10-29 13:05:00,101.58,101.62,101.36,101.38,41409.0,88.3343,88.3691,88.143,88.1603,41409.0
2020-10-29 13:10:00,101.39,101.57,101.35,101.52,27305.0,88.169,88.3256,88.1343,88.2821,27305.0
2020-10-29 13:15:00,101.52,101.57,101.34,101.48,13731.0,88.2821,88.3256,88.1256,88.2473,13731.0
2020-10-29 13:20:00,101.49,101.75,101.49,101.75,13200.0,88.256,88.4821,88.256,88.4821,13200.0
2020-10-29 13:25:00,101.74,101.86,101.73,101.86,14065.0,88.4734,88.5778,88.4647,88.5778,14065.0
2020-10-29 13:30:00,101.84,101.99,101.82,101.83,16009.0,88.5604,88.6908,88.543,88.5517,16009.0
2020-10-29 13:35:00,101.84,102.07,101.82,102.07,28176.0,88.5604,88.7604,88.543,88.7604,28176.0
2020-10-29 13:40:00,102.06,102.13,101.97,102.03,22356.0,88.7517,88.8126,88.6734,88.7256,22356.0
2020-10-29 13:45:00,102.03,102.26,102.03,102.23,16437.0,88.7256,88.9256,88.7256,88.8995,16437.0
2020-10-29 13:50:00,102.22,102.32,102.11,102.32,12537.0,88.8908,88.9778,88.7952,88.9778,12537.0
2020-10-29 13:55:00,102.38,102.6,102.38,102.51,42693.0,89.03,89.2213,89.03,89.143,42693.0
2020-10-29 14:00:00,102.53,102.7,102.52,102.58,30105.0,89.1604,89.3082,89.1517,89.2039,30105.0
2020-10-29 14:05:00,102.58,102.79,102.58,102.73,15939.0,89.2039,89.3865,89.2039,89.3343,15939.0
2020-10-29 14:10:00,102.73,102.79,102.59,102.68,15340.0,89.3343,89.3865,89.2126,89.2908,15340.0
2020-10-29 14:15:00,102.66,102.9,102.65,102.86,35933.0,89.2734,89.4821,89.2647,89.4474,35933.0
2020-10-29 14:20:00,102.84,102.93,102.79,102.89,22543.0,89.43,89.5082,89.3865,89.4734,22543.0
2020-10-29 14:25:00,102.9,102.95,102.75,102.89,29967.0,89.4821,89.5256,89.3517,89.4734,29967.0
2020-10-29 14:30:00,102.87,103.05,102.72,103.0,22939.0,89.4561,89.6126,89.3256,89.5691,22939.0
2020-10-29 14:35:00,102.98,102.98,102.47,102.49,19415.0,89.5517,89.5517,89.1082,89.1256,19415.0
2020-10-29 14:40:00,102.5,102.67,102.46,102.46,17338.0,89.1343,89.2821,89.0995,89.0995,17338.0
2020-10-29 14:45:00,102.47,102.48,102.24,102.26,26442.0,89.1082,89.1169,88.9082,88.9256,26442.0
2020-10-29 14:50:00,102.27,102.48,102.23,102.48,28644.0,88.9343,89.1169,88.8995,89.1169,28644.0
2020-10-29 14:55:00,102.45,102.53,102.36,102.43,20984.0,89.0908,89.1604,89.0126,89.0734,20984.0
2020-10-29 15:00:00,102.43,102.53,102.22,102.38,29252.0,89.0734,89.1604,88.8908,89.03,29252.0
2020-10-29 15:05:00,102.36,102.44,102.27,102.29,16241.0,89.0126,89.0821,88.9343,88.9517,16241.0
2020-10-29 15:10:00,102.29,102.34,102.22,102.27,33279.0,88.9517,88.9952,88.8908,88.9343,33279.0
2020-10-29 15:15:00,102.27,102.3,102.0,102.17,40144.0,88.9343,88.9604,88.6995,88.8473,40144.0
2020-10-29 15:20:00,102.18,102.39,102.14,102.37,34324.0,88.856,89.0386,88.8212,89.0213,34324.0
2020-10-29 15:25:00,102.36,102.48,102.2,102.33,39257.0,89.0126,89.1169,88.8734,88.9865,39257.0
2020-10-29 15:30:00,102.33,102.4,102.2,102.31,44642.0,88.9865,89.0473,88.8734,88.9691,44642.0
2020-10-29 15:35:00,102.3,102.3,102.04,102.12,64313.0,88.9604,88.9604,88.7343,88.8039,64313.0
2020-10-29 15:40:00,102.11,102.28,102.07,102.14,50375.0,88.7952,88.943,88.7604,88.8212,50375.0
2020-10-29 15:45:00,102.15,102.31,102.07,102.16,67653.0,88.8299,88.9691,88.7604,88.8386,67653.0
2020-10-29 15:50:00,102.16,102.29,101.95,102.09,109329.0,88.8386,88.9517,88.656,88.7778,109329.0
2020-10-29 15:55:00,102.09,102.11,101.37,101.37,411965.0,88.7778,88.7952,88.1517,88.1517,411965.0
2020-10-30 09:30:00,101.17,101.5,100.89,101.21,117011.0,87.9777,88.2647,87.7342,88.0125,117011.0
2020-10-30 09:35:00,101.23,101.49,101.11,101.37,45314.0,88.0299,88.256,87.9256,88.1517,45314.0
2020-10-30 09:40:00,101.29,101.32,100.81,100.94,37335.0,88.0821,88.1082,87.6647,87.7777,37335.0
2020-10-30 09:45:00,100.94,100.94,100.55,100.56,66108.0,87.7777,87.7777,87.4386,87.4473,66108.0
2020-10-30 09:50:00,100.58,100.58,100.18,100.33,55429.0,87.4647,87.4647,87.1168,87.2473,55429.0
2020-10-30 09:55:00,100.31,100.82,100.28,100.74,63765.0,87.2299,87.6734,87.2038,87.6038,63765.0
2020-10-30 10:00:00,100.69,100.95,100.53,100.83,33900.0,87.5603,87.7864,87.4212,87.6821,33900.0
2020-10-30 10:05:00,100.74,101.0,100.74,100.81,40086.0,87.6038,87.8299,87.6038,87.6647,40086.0
2020-10-30 10:10:00,100.82,100.87,100.25,100.44,39563.0,87.6734,87.7169,87.1777,87.3429,39563.0
2020-10-30 10:15:00,100.4,100.56,100.32,100.56,47094.0,87.3081,87.4473,87.2386,87.4473,47094.0
2020-10-30 10:20:00,100.56,100.58,100.13,100.13,42202.0,87.4473,87.4647,87.0733,87.0733,42202.0
2020-10-30 10:25:00,100.16,100.16,99.68,99.78,88892.0,87.0994,87.0994,86.682,86.769,88892.0
2020-10-30 10:30:00,99.78,99.93,99.56,99.77,66460.0,86.769,86.8994,86.5777,86.7603,66460.0
2020-10-30 10:35:00,99.8,100.07,99.63,100.02,26494.0,86.7864,87.0212,86.6385,86.9777,26494.0
2020-10-30 10:40:00,99.98,99.98,99.13,99.21,72710.0,86.9429,86.9429,86.2037,86.2733,72710.0
2020-10-30 10:45:00,99.16,99.32,98.94,99.14,50864.0,86.2298,86.369,86.0385,86.2124,50864.0
2020-10-30 10:50:00,99.15,99.85,99.1,99.85,32579.0,86.2211,86.8299,86.1777,86.8299,32579.0
2020-10-30 10:55:00,99.82,99.83,99.19,99.24,33606.0,86.8038,86.8125,86.2559,86.2994,33606.0
2020-10-30 11:00:00,99.24,99.86,99.24,99.74,41994.0,86.2994,86.8386,86.2994,86.7342,41994.0
2020-10-30 11:05:00,99.75,99.83,99.21,99.22,42552.0,86.7429,86.8125,86.2733,86.282,42552.0
2020-10-30 11:10:00,99.21,99.75,99.21,99.62,74160.0,86.2733,86.7429,86.2733,86.6298,74160.0
2020-10-30 11:15:00,99.61,99.61,99.14,99.18,57508.0,86.6212,86.6212,86.2124,86.2472,57508.0
2020-10-30 11:20:00,99.17,99.5,99.12,99.44,42523.0,86.2385,86.5255,86.195,86.4733,42523.0
2020-10-30 11:25:00,99.44,99.7,99.27,99.39,55880.0,86.4733,86.6994,86.3255,86.4298,55880.0
2020-10-30 11:30:00,99.35,99.46,99.27,99.45,19781.0,86.3951,86.4907,86.3255,86.482,19781.0
2020-10-30 11:35:00,99.46,99.53,99.25,99.33,16656.0,86.4907,86.5516,86.3081,86.3777,16656.0
2020-10-30 11:40:00,99.3,99.34,98.94,99.1,26717.0,86.3516,86.3864,86.0385,86.1777,26717.0
2020-10-30 11:45:00,99.09,99.72,99.06,99.69,75949.0,86.169,86.7168,86.1429,86.6907,75949.0
2020-10-30 11:50:00,99.73,99.99,99.65,99.9,20721.0,86.7255,86.9516,86.6559,86.8733,20721.0
2020-10-30 11:55:00,99.9,100.02,99.71,99.98,25358.0,86.8733,86.9777,86.7081,86.9429,25358.0
2020-10-30 12:00:00,99.96,100.23,99.8,100.15,17775.0,86.9255,87.1603,86.7864,87.0907,17775.0
2020-10-30 12:05:00,100.12,100.16,99.94,99.94,20869.0,87.0646,87.0994,86.9081,86.9081,20869.0
2020-10-30 12:10:00,100.0,100.09,99.78,100.03,29348.0,86.9603,87.0386,86.769,86.9864,29348.0
2020-10-30 12:15:00,100.05,100.38,100.03,100.38,22269.0,87.0038,87.2907,86.9864,87.2907,22269.0
2020-10-30 12:20:00,100.41,100.49,100.3,100.3,19279.0,87.3168,87.3864,87.2212,87.2212,19279.0
2020-10-30 12:25:00,100.28,100.4,100.24,100.29,19547.0,87.2038,87.3081,87.169,87.2125,19547.0
2020-10-30 12:30:00,100.28,100.31,100.05,100.09,17851.0,87.2038,87.2299,87.0038,87.0386,17851.0
2020-10-30 12:35:00,100.1,100.1,99.94,99.99,26189.0,87.0473,87.0473,86.9081,86.9516,26189.0
2020-10-30 12:40:00,100.04,100.09,99.88,99.97,19108.0,86.9951,87.0386,86.8559,86.9342,19108.0
2020-10-30 12:45:00,99.97,100.21,99.95,100.12,14158.0,86.9342,87.1429,86.9168,87.0646,14158.0
2020-10-30 12:50:00,100.11,100.26,99.98,100.17,30520.0,87.056,87.1864,86.9429,87.1081,30520.0
2020-10-30 12:55:00,100.16,100.17,99.99,100.01,18176.0,87.0994,87.1081,86.9516,86.969,18176.0
2020-10-30 13:00:00,99.99,100.29,99.87,100.03,21364.0,86.9516,87.2125,86.8472,86.9864,21364.0
2020-10-30 13:05:00,100.03,100.03,99.86,99.99,13855.0,86.9864,86.9864,86.8386,86.9516,13855.0
2020-10-30 13:10:00,99.96,100.09,99.89,99.98,17736.0,86.9255,87.0386,86.8646,86.9429,17736.0
2020-10-30 13:15:00,99.98,100.01,99.81,99.98,19843.0,86.9429,86.969,86.7951,86.9429,19843.0
2020-10-30 13:20:00,99.97,100.04,99.87,99.93,36403.0,86.9342,86.9951,86.8472,86.8994,36403.0
2020-10-30 13:25:00,99.89,100.04,99.84,100.02,12308.0,86.8646,86.9951,86.8212,86.9777,12308.0
2020-10-30 13:30:00,100.01,100.05,99.86,99.96,19468.0,86.969,87.0038,86.8386,86.9255,19468.0
2020-10-30 13:35:00,99.96,99.99,99.6,99.78,24465.0,86.9255,86.9516,86.6125,86.769,24465.0
2020-10-30 13:40:00,99.81,100.0,99.79,99.88,14436.0,86.7951,86.9603,86.7777,86.8559,14436.0
2020-10-30 13:45:00,99.88,100.08,99.8,100.03,27411.0,86.8559,87.0299,86.7864,86.9864,27411.0
2020-10-30 13:50:00,100.03,100.06,99.74,99.78,24119.0,86.9864,87.0125,86.7342,86.769,24119.0
2020-10-30 13:55:00,99.78,100.14,99.77,100.06,14087.0,86.769,87.082,86.7603,87.0125,14087.0
2020-10-30 14:00:00,100.03,100.1,99.83,100.02,23726.0,86.9864,87.0473,86.8125,86.9777,23726.0
2020-10-30 14:05:00,100.04,100.37,100.01,100.37,21845.0,86.9951,87.282,86.969,87.282,21845.0
2020-10-30 14:10:00,100.38,100.45,100.24,100.33,59121.0,87.2907,87.3516,87.169,87.2473,59121.0
2020-10-30 14:15:00,100.31,100.31,99.95,100.1,24613.0,87.2299,87.2299,86.9168,87.0473,24613.0
2020-10-30 14:20:00,100.11,100.13,99.9,99.9,17332.0,87.056,87.0733,86.8733,86.8733,17332.0
2020-10-30 14:25:00,99.93,99.96,99.71,99.79,27118.0,86.8994,86.9255,86.7081,86.7777,27118.0
2020-10-30 14:30:00,99.73,99.74,99.42,99.52,31243.0,86.7255,86.7342,86.4559,86.5429,31243.0
2020-10-30 14:35:00,99.5,99.55,99.35,99.42,26844.0,86.5255,86.569,86.3951,86.4559,26844.0
2020-10-30 14:40:00,99.41,99.41,99.03,99.09,28053.0,86.4472,86.4472,86.1168,86.169,28053.0
2020-10-30 14:45:00,99.11,99.71,99.03,99.71,38446.0,86.1864,86.7081,86.1168,86.7081,38446.0
2020-10-30 14:50:00,99.66,99.77,99.57,99.68,41543.0,86.6646,86.7603,86.5864,86.682,41543.0
2020-10-30 14:55:00,99.7,99.9,99.6,99.73,66440.0,86.6994,86.8733,86.6125,86.7255,66440.0
2020-10-30 15:00:00,99.7,99.73,99.42,99.54,37602.0,86.6994,86.7255,86.4559,86.5603,37602.0
2020-10-30 15:05:00,99.54,99.55,99.26,99.29,21060.0,86.5603,86.569,86.3168,86.3429,21060.0
2020-10-30 15:10:00,99.26,99.6,99.24,99.57,30504.0,86.3168,86.6125,86.2994,86.5864,30504.0
2020-10-30 15:15:00,99.54,99.65,99.34,99.42,119457.0,86.5603,86.6559,86.3864,86.4559,119457.0
2020-10-30 15:20:00,99.43,99.62,99.39,99.61,36336.0,86.4646,86.6298,86.4298,86.6212,36336.0
2020-10-30 15:25:00,99.64,99.78,99.44,99.48,44972.0,86.6472,86.769,86.4733,86.5081,44972.0
2020-10-30 15:30:00,99.47,99.85,99.46,99.57,57336.0,86.4994,86.8299,86.4907,86.5864,57336.0
2020-10-30 15:35:00,99.56,99.66,99.41,99.66,62527.0,86.5777,86.6646,86.4472,86.6646,62527.0
2020-10-30 15:40:00,99.7,100.11,99.61,100.11,80475.0,86.6994,87.056,86.6212,87.056,80475.0
2020-10-30 15:45:00,100.13,100.23,99.89,100.13,105558.0,87.0733,87.1603,86.8646,87.0733,105558.0
2020-10-30 15:50:00,100.19,100.28,99.94,100.14,100487.0,87.1255,87.2038,86.9081,87.082,100487.0
2020-10-30 15:55:00,100.1,100.63,100.01,100.57,326103.0,87.0473,87.5081,86.969,87.456,326103.0
2020-11-02 09:30:00,102.79,102.84,101.86,101.98,172984.0,89.3865,89.43,88.5778,88.6821,172984.0
2020-11-02 09:35:00,101.98,102.3,101.76,101.79,136069.0,88.6821,88.9604,88.4908,88.5169,136069.0
2020-11-02 09:40:00,101.8,102.5,101.33,101.37,106026.0,88.5256,89.1343,88.1169,88.1517,106026.0
2020-11-02 09:45:00,101.29,102.28,101.27,102.25,104065.0,88.0821,88.943,88.0647,88.9169,104065.0
2020-11-02 09:50:00,102.19,102.56,102.15,102.24,56711.0,88.8647,89.1865,88.8299,88.9082,56711.0
2020-11-02 09:55:00,102.25,102.49,102.1,102.49,33564.0,88.9169,89.1256,88.7865,89.1256,33564.0
2020-11-02 10:00:00,102.52,102.95,102.52,102.95,31097.0,89.1517,89.5256,89.1517,89.5256,31097.0
2020-11-02 10:05:00,102.95,102.98,102.43,102.52,20794.0,89.5256,89.5517,89.0734,89.1517,20794.0
2020-11-02 10:10:00,102.48,102.84,102.43,102.5,26323.0,89.1169,89.43,89.0734,89.1343,26323.0
2020-11-02 10:15:00,102.55,102.75,102.5,102.52,25264.0,89.1778,89.3517,89.1343,89.1517,25264.0
2020-11-02 10:20:00,102.56,102.82,102.43,102.78,20550.0,89.1865,89.4126,89.0734,89.3778,20550.0
2020-11-02 10:25:00,102.75,102.79,102.47,102.49,32115.0,89.3517,89.3865,89.1082,89.1256,32115.0
2020-11-02 10:30:00,102.51,102.51,102.2,102.23,33675.0,89.143,89.143,88.8734,88.8995,33675.0
2020-11-02 10:35:00,102.25,102.38,102.12,102.19,29117.0,88.9169,89.03,88.8039,88.8647,29117.0
2020-11-02 10:40:00,102.14,102.25,102.08,102.15,20379.0,88.8212,88.9169,88.7691,88.8299,20379.0
2020-11-02 10:45:00,102.16,102.21,101.78,101.92,29477.0,88.8386,88.8821,88.5082,88.6299,29477.0
2020-11-02 10:50:00,101.94,102.05,101.71,101.96,19131.0,88.6473,88.743,88.4473,88.6647,19131.0
2020-11-02 10:55:00,101.92,102.0,101.55,101.56,123419.0,88.6299,88.6995,88.3082,88.3169,123419.0
2020-11-02 11:00:00,101.56,101.78,101.56,101.74,17498.0,88.3169,88.5082,88.3169,88.4734,17498.0
2020-11-02 11:05:00,101.74,101.83,101.66,101.74,15566.0,88.4734,88.5517,88.4038,88.4734,15566.0
2020-11-02 11:10:00,101.74,101.83,101.62,101.73,22653.0,88.4734,88.5517,88.3691,88.4647,22653.0
2020-11-02 11:15:00,101.7,101.73,101.47,101.49,22531.0,88.4386,88.4647,88.2386,88.256,22531.0
2020-11-02 11:20:00,101.49,101.53,101.34,101.52,15425.0,88.256,88.2908,88.1256,88.2821,15425.0
2020-11-02 11:25:00,101.52,101.84,101.45,101.82,22453.0,88.2821,88.5604,88.2212,88.543,22453.0
2020-11-02 11:30:00,101.84,101.88,101.8,101.84,20488.0,88.5604,88.5952,88.5256,88.5604,20488.0
2020-11-02 11:35:00,101.87,101.94,101.75,101.93,37237.0,88.5865,88.6473,88.4821,88.6386,37237.0
2020-11-02 11:40:00,102.0,102.3,101.98,102.3,20246.0,88.6995,88.9604,88.6821,88.9604,20246.0
2020-11-02 11:45:00,102.27,102.31,102.12,102.3,18383.0,88.9343,88.9691,88.8039,88.9604,18383.0
2020-11-02 11:50:00,102.29,102.46,102.2,102.22,25734.0,88.9517,89.0995,88.8734,88.8908,25734.0
2020-11-02 11:55:00,102.23,102.3,102.18,102.18,22923.0,88.8995,88.9604,88.856,88.856,22923.0
2020-11-02 12:00:00,102.16,102.22,102.09,102.15,24189.0,88.8386,88.8908,88.7778,88.8299,24189.0
2020-11-02 12:05:00,102.16,102.3,102.1,102.22,20353.0,88.8386,88.9604,88.7865,88.8908,20353.0
2020-11-02 12:10:00,102.2,102.29,102.01,102.09,21232.0,88.8734,88.9517,88.7082,88.7778,21232.0
2020-11-02 12:15:00,102.1,102.2,101.96,101.97,17445.0,88.7865,88.8734,88.6647,88.6734,17445.0
2020-11-02 12:20:00,101.97,102.09,101.9,102.09,16789.0,88.6734,88.7778,88.6125,88.7778,16789.0
2020-11-02 12:25:00,102.07,102.24,102.07,102.24,20057.0,88.7604,88.9082,88.7604,88.9082,20057.0
2020-11-02 12:30:00,102.24,102.27,102.09,102.16,24087.0,88.9082,88.9343,88.7778,88.8386,24087.0
2020-11-02 12:35:00,102.2,102.2,101.93,101.96,20807.0,88.8734,88.8734,88.6386,88.6647,20807.0
2020-11-02 12:40:00,101.96,101.97,101.82,101.87,27131.0,88.6647,88.6734,88.543,88.5865,27131.0
2020-11-02 12:45:00,101.88,101.94,101.73,101.79,20223.0,88.5952,88.6473,88.4647,88.5169,20223.0
2020-11-02 12:50:00,101.79,101.91,101.76,101.8,28482.0,88.5169,88.6212,88.4908,88.5256,28482.0
2020-11-02 12:55:00,101.8,102.0,101.75,101.98,22844.0,88.5256,88.6995,88.4821,88.6821,22844.0
2020-11-02 13:00:00,102.01,102.03,101.8,101.92,19499.0,88.7082,88.7256,88.5256,88.6299,19499.0
2020-11-02 13:05:00,101.93,101.93,101.72,101.81,31492.0,88.6386,88.6386,88.456,88.5343,31492.0
2020-11-02 13:10:00,101.81,101.85,101.64,101.68,287980.0,88.5343,88.5691,88.3864,88.4212,287980.0
2020-11-02 13:15:00,101.66,101.67,101.5,101.6,18242.0,88.4038,88.4125,88.2647,88.3517,18242.0
2020-11-02 13:20:00,101.6,101.75,101.42,101.55,37617.0,88.3517,88.4821,88.1951,88.3082,37617.0
2020-11-02 13:25:00,101.55,101.67,101.48,101.65,24979.0,88.3082,88.4125,88.2473,88.3951,24979.0
2020-11-02 13:30:00,101.66,101.81,101.61,101.8,24758.0,88.4038,88.5343,88.3604,88.5256,24758.0
2020-11-02 13:35:00,101.78,101.78,101.45,101.52,21704.0,88.5082,88.5082,88.2212,88.2821,21704.0
2020-11-02 13:40:00,101.55,101.68,101.5,101.61,22670.0,88.3082,88.4212,88.2647,88.3604,22670.0
2020-11-02 13:45:00,101.61,101.64,101.43,101.47,14288.0,88.3604,88.3864,88.2038,88.2386,14288.0
2020-11-02 13:50:00,101.47,101.48,101.15,101.24,20901.0,88.2386,88.2473,87.9603,88.0386,20901.0
2020-11-02 13:55:00,101.23,101.38,101.22,101.33,29732.0,88.0299,88.1603,88.0212,88.1169,29732.0
2020-11-02 14:00:00,101.34,101.49,101.29,101.38,24926.0,88.1256,88.256,88.0821,88.1603,24926.0
2020-11-02 14:05:00,101.37,101.58,101.34,101.51,29963.0,88.1517,88.3343,88.1256,88.2734,29963.0
2020-11-02 14:10:00,101.51,101.6,101.39,101.44,44717.0,88.2734,88.3517,88.169,88.2125,44717.0
2020-11-02 14:15:00,101.43,101.43,101.3,101.35,28832.0,88.2038,88.2038,88.0908,88.1343,28832.0
2020-11-02 14:20:00,101.33,101.94,101.32,101.92,20021.0,88.1169,88.6473,88.1082,88.6299,20021.0
2020-11-02 14:25:00,101.91,102.04,101.87,102.04,27275.0,88.6212,88.7343,88.5865,88.7343,27275.0
2020-11-02 14:30:00,102.04,102.14,101.95,101.98,21318.0,88.7343,88.8212,88.656,88.6821,21318.0
2020-11-02 14:35:00,101.98,102.1,101.98,102.0,24117.0,88.6821,88.7865,88.6821,88.6995,24117.0
2020-11-02 14:40:00,101.98,102.09,101.98,102.04,31063.0,88.6821,88.7778,88.6821,88.7343,31063.0
2020-11-02 14:45:00,102.03,102.31,102.03,102.05,23172.0,88.7256,88.9691,88.7256,88.743,23172.0
2020-11-02 14:50:00,102.07,102.14,101.98,102.0,24663.0,88.7604,88.8212,88.6821,88.6995,24663.0
2020-11-02 14:55:00,101.98,102.14,101.97,102.07,27032.0,88.6821,88.8212,88.6734,88.7604,27032.0
2020-11-02 15:00:00,102.07,102.27,102.07,102.22,39713.0,88.7604,88.9343,88.7604,88.8908,39713.0
2020-11-02 15:05:00,102.18,102.25,102.13,102.17,38242.0,88.856,88.9169,88.8126,88.8473,38242.0
2020-11-02 15:10:00,102.18,102.26,102.1,102.24,30994.0,88.856,88.9256,88.7865,88.9082,30994.0
2020-11-02 15:15:00,102.25,102.48,102.12,102.37,62732.0,88.9169,89.1169,88.8039,89.0213,62732.0
2020-11-02 15:20:00,102.38,102.43,102.29,102.32,48669.0,89.03,89.0734,88.9517,88.9778,48669.0
2020-11-02 15:25:00,102.33,102.43,102.19,102.22,43961.0,88.9865,89.0734,88.8647,88.8908,43961.0
2020-11-02 15:30:00,102.23,102.43,102.09,102.19,55471.0,88.8995,89.0734,88.7778,88.8647,55471.0
2020-11-02 15:35:00,102.19,102.26,101.96,102.04,59422.0,88.8647,88.9256,88.6647,88.7343,59422.0
2020-11-02 15:40:00,102.04,102.09,101.74,101.75,138285.0,88.7343,88.7778,88.4734,88.4821,138285.0
2020-11-02 15:45:00,101.73,102.23,101.73,102.13,85013.0,88.4647,88.8995,88.4647,88.8126,85013.0
2020-11-02 15:50:00,102.11,102.33,102.08,102.31,107244.0,88.7952,88.9865,88.7691,88.9691,107244.0
2020-11-02 15:55:00,102.29,102.44,102.09,102.44,263441.0,88.9517,89.0821,88.7778,89.0821,263441.0
2020-11-03 09:30:00,103.82,104.19,103.47,103.82,114041.0,90.2822,90.6039,89.9778,90.2822,114041.0
2020-11-03 09:35:00,103.81,104.2,103.67,104.14,29616.0,90.2735,90.6126,90.1517,90.5605,29616.0
2020-11-03 09:40:00,104.02,104.19,104.0,104.17,27920.0,90.4561,90.6039,90.4387,90.5865,27920.0
2020-11-03 09:45:00,104.17,104.68,104.07,104.53,51954.0,90.5865,91.03,90.4996,90.8996,51954.0
2020-11-03 09:50:00,104.53,104.71,104.34,104.54,50602.0,90.8996,91.0561,90.7344,90.9083,50602.0
2020-11-03 09:55:00,104.51,104.65,104.35,104.49,48283.0,90.8822,91.004,90.7431,90.8648,48283.0
2020-11-03 10:00:00,104.49,104.74,104.43,104.72,41420.0,90.8648,91.0822,90.8126,91.0648,41420.0
2020-11-03 10:05:00,104.73,104.93,104.62,104.64,40612.0,91.0735,91.2474,90.9779,90.9953,40612.0
2020-11-03 10:10:00,104.63,104.63,104.25,104.42,26195.0,90.9866,90.9866,90.6561,90.8039,26195.0
2020-11-03 10:15:00,104.44,105.07,104.41,105.07,48769.0,90.8213,91.3692,90.7952,91.3692,48769.0
2020-11-03 10:20:00,105.06,105.19,104.92,105.06,28982.0,91.3605,91.4735,91.2387,91.3605,28982.0
2020-11-03 10:25:00,105.02,105.07,104.6,104.66,60873.0,91.3257,91.3692,90.9605,91.0126,60873.0
2020-11-03 10:30:00,104.66,104.78,104.34,104.41,65710.0,91.0126,91.117,90.7344,90.7952,65710.0
2020-11-03 10:35:00,104.37,104.37,104.01,104.15,49367.0,90.7605,90.7605,90.4474,90.5691,49367.0
2020-11-03 10:40:00,104.17,104.17,103.94,103.97,32435.0,90.5865,90.5865,90.3865,90.4126,32435.0
2020-11-03 10:45:00,103.95,104.05,103.91,103.93,24675.0,90.3952,90.4822,90.3604,90.3778,24675.0
2020-11-03 10:50:00,103.95,104.0,103.78,103.89,23700.0,90.3952,90.4387,90.2474,90.3431,23700.0
2020-11-03 10:55:00,103.85,103.96,103.8,103.86,27799.0,90.3083,90.4039,90.2648,90.317,27799.0
2020-11-03 11:00:00,103.87,104.03,103.83,104.0,39530.0,90.3257,90.4648,90.2909,90.4387,39530.0
2020-11-03 11:05:00,104.01,104.01,103.85,103.87,17246.0,90.4474,90.4474,90.3083,90.3257,17246.0
2020-11-03 11:10:00,103.83,104.1,103.81,104.07,27615.0,90.2909,90.5257,90.2735,90.4996,27615.0
2020-11-03 11:15:00,104.08,104.33,104.08,104.14,35449.0,90.5083,90.7257,90.5083,90.5605,35449.0
2020-11-03 11:20:00,104.18,104.19,103.95,103.98,47136.0,90.5952,90.6039,90.3952,90.4213,47136.0
2020-11-03 11:25:00,103.99,104.05,103.86,103.86,21388.0,90.43,90.4822,90.317,90.317,21388.0
2020-11-03 11:30:00,103.87,103.91,103.75,103.91,21821.0,90.3257,90.3604,90.2213,90.3604,21821.0
2020-11-03 11:35:00,103.89,104.28,103.88,104.25,22161.0,90.3431,90.6822,90.3344,90.6561,22161.0
2020-11-03 11:40:00,104.28,104.37,104.11,104.16,13732.0,90.6822,90.7605,90.5344,90.5778,13732.0
2020-11-03 11:45:00,104.15,104.16,103.94,103.94,14911.0,90.5691,90.5778,90.3865,90.3865,14911.0
2020-11-03 11:50:00,103.98,104.04,103.78,103.78,13321.0,90.4213,90.4735,90.2474,90.2474,13321.0
2020-11-03 11:55:00,103.82,103.86,103.67,103.75,22820.0,90.2822,90.317,90.1517,90.2213,22820.0
2020-11-03 12:00:00,103.76,103.91,103.62,103.63,17488.0,90.23,90.3604,90.1083,90.117,17488.0
2020-11-03 12:05:00,103.62,103.63,103.5,103.56,24474.0,90.1083,90.117,90.0039,90.0561,24474.0
2020-11-03 12:10:00,103.55,103.66,103.5,103.59,17808.0,90.0474,90.143,90.0039,90.0822,17808.0
2020-11-03 12:15:00,103.55,103.64,103.5,103.52,16308.0,90.0474,90.1257,90.0039,90.0213,16308.0
2020-11-03 12:20:00,103.52,103.69,103.5,103.64,22237.0,90.0213,90.1691,90.0039,90.1257,22237.0
2020-11-03 12:25:00,103.62,103.77,103.61,103.77,15071.0,90.1083,90.2387,90.0996,90.2387,15071.0
2020-11-03 12:30:00,103.78,103.94,103.78,103.91,16724.0,90.2474,90.3865,90.2474,90.3604,16724.0
2020-11-03 12:35:00,103.92,103.92,103.69,103.75,14419.0,90.3691,90.3691,90.1691,90.2213,14419.0
2020-11-03 12:40:00,103.72,103.77,103.63,103.69,16428.0,90.1952,90.2387,90.117,90.1691,16428.0
2020-11-03 12:45:00,103.69,103.75,103.62,103.73,13273.0,90.1691,90.2213,90.1083,90.2039,13273.0
2020-11-03 12:50:00,103.71,103.72,103.49,103.5,27170.0,90.1865,90.1952,89.9952,90.0039,27170.0
2020-11-03 12:55:00,103.5,103.55,103.39,103.47,30335.0,90.0039,90.0474,89.9083,89.9778,30335.0
2020-11-03 13:00:00,103.49,103.57,103.44,103.45,19641.0,89.9952,90.0648,89.9517,89.9604,19641.0
2020-11-03 13:05:00,103.41,103.51,103.36,103.39,20024.0,89.9256,90.0126,89.8822,89.9083,20024.0
2020-11-03 13:10:00,103.41,103.48,103.3,103.32,19738.0,89.9256,89.9865,89.83,89.8474,19738.0
2020-11-03 13:15:00,103.33,103.51,103.2,103.51,52114.0,89.8561,90.0126,89.743,90.0126,52114.0
2020-11-03 13:20:00,103.51,103.63,103.48,103.6,19997.0,90.0126,90.117,89.9865,90.0909,19997.0
2020-11-03 13:25:00,103.62,103.62,103.4,103.49,33159.0,90.1083,90.1083,89.9169,89.9952,33159.0
2020-11-03 13:30:00,103.5,103.58,103.48,103.54,17910.0,90.0039,90.0735,89.9865,90.0387,17910.0
2020-11-03 13:35:00,103.52,103.57,103.38,103.45,14369.0,90.0213,90.0648,89.8996,89.9604,14369.0
2020-11-03 13:40:00,103.43,103.54,103.36,103.46,13028.0,89.943,90.0387,89.8822,89.9691,13028.0
2020-11-03 13:45:00,103.47,103.48,103.29,103.29,18806.0,89.9778,89.9865,89.8213,89.8213,18806.0
2020-11-03 13:50:00,103.29,103.34,103.21,103.26,8768.0,89.8213,89.8648,89.7517,89.7952,8768.0
2020-11-03 13:55:00,103.25,103.31,103.14,103.28,12486.0,89.7865,89.8387,89.6908,89.8126,12486.0
2020-11-03 14:00:00,103.23,103.39,103.18,103.18,25412.0,89.7691,89.9083,89.7256,89.7256,25412.0
2020-11-03 14:05:00,103.2,103.38,103.15,103.3,53273.0,89.743,89.8996,89.6995,89.83,53273.0
2020-11-03 14:10:00,103.31,103.5,103.31,103.45,12561.0,89.8387,90.0039,89.8387,89.9604,12561.0
2020-11-03 14:15:00,103.46,103.46,103.22,103.29,22143.0,89.9691,89.9691,89.7604,89.8213,22143.0
2020-11-03 14:20:00,103.3,103.43,103.25,103.27,19086.0,89.83,89.943,89.7865,89.8039,19086.0
2020-11-03 14:25:00,103.26,103.34,103.2,103.27,18756.0,89.7952,89.8648,89.743,89.8039,18756.0
2020-11-03 14:30:00,103.3,103.72,103.3,103.72,18577.0,89.83,90.1952,89.83,90.1952,18577.0
2020-11-03 14:35:00,103.7,103.74,103.59,103.62,18618.0,90.1778,90.2126,90.0822,90.1083,18618.0
2020-11-03 14:40:00,103.63,103.7,103.61,103.62,19928.0,90.117,90.1778,90.0996,90.1083,19928.0
2020-11-03 14:45:00,103.6,103.78,103.6,103.78,17413.0,90.0909,90.2474,90.0909,90.2474,17413.0
2020-11-03 14:50:00,103.75,103.78,103.64,103.69,22952.0,90.2213,90.2474,90.1257,90.1691,22952.0
2020-11-03 14:55:00,103.69,103.71,103.57,103.57,16200.0,90.1691,90.1865,90.0648,90.0648,16200.0
2020-11-03 15:00:00,103.58,103.61,103.32,103.36,17790.0,90.0735,90.0996,89.8474,89.8822,17790.0
2020-11-03 15:05:00,103.33,103.35,103.24,103.29,14337.0,89.8561,89.8735,89.7778,89.8213,14337.0
2020-11-03 15:10:00,103.31,103.45,103.28,103.34,19589.0,89.8387,89.9604,89.8126,89.8648,19589.0
2020-11-03 15:15:00,103.34,103.39,103.27,103.31,23172.0,89.8648,89.9083,89.8039,89.8387,23172.0
2020-11-03 15:20:00,103.31,103.41,103.09,103.15,37109.0,89.8387,89.9256,89.6474,89.6995,37109.0
2020-11-03 15:25:00,103.16,103.39,103.14,103.27,29308.0,89.7082,89.9083,89.6908,89.8039,29308.0
2020-11-03 15:30:00,103.29,103.58,103.28,103.51,61223.0,89.8213,90.0735,89.8126,90.0126,61223.0
2020-11-03 15:35:00,103.51,103.58,103.41,103.46,69373.0,90.0126,90.0735,89.9256,89.9691,69373.0
2020-11-03 15:40:00,103.44,103.73,103.4,103.46,81361.0,89.9517,90.2039,89.9169,89.9691,81361.0
2020-11-03 15:45:00,103.44,103.56,103.42,103.46,60906.0,89.9517,90.0561,89.9343,89.9691,60906.0
2020-11-03 15:50:00,103.44,103.58,103.33,103.52,96007.0,89.9517,90.0735,89.8561,90.0213,96007.0
2020-11-03 15:55:00,103.52,103.52,103.07,103.09,159151.0,90.0213,90.0213,89.63,89.6474,159151.0
2020-11-04 09:30:00,104.11,105.15,104.08,104.39,178372.0,90.5344,91.4388,90.5083,90.7779,178372.0
2020-11-04 09:35:00,104.33,104.68,103.56,103.56,81612.0,90.7257,91.03,90.0561,90.0561,81612.0
2020-11-04 09:40:00,103.64,103.81,102.93,103.29,68766.0,90.1257,90.2735,89.5082,89.8213,68766.0
2020-11-04 09:45:00,103.33,103.55,102.99,103.14,44441.0,89.8561,90.0474,89.5604,89.6908,44441.0
2020-11-04 09:50:00,103.07,103.24,102.76,103.01,36830.0,89.63,89.7778,89.3604,89.5778,36830.0
2020-11-04 09:55:00,103.01,103.44,102.82,103.38,126711.0,89.5778,89.9517,89.4126,89.8996,126711.0
2020-11-04 10:00:00,103.49,104.0,103.44,103.93,28072.0,89.9952,90.4387,89.9517,90.3778,28072.0
2020-11-04 10:05:00,103.88,104.36,103.85,104.09,95917.0,90.3344,90.7518,90.3083,90.517,95917.0
2020-11-04 10:10:00,104.15,104.26,103.97,104.2,23988.0,90.5691,90.6648,90.4126,90.6126,23988.0
2020-11-04 10:15:00,104.24,104.61,104.24,104.43,90604.0,90.6474,90.9692,90.6474,90.8126,90604.0
2020-11-04 10:20:00,104.45,104.86,104.32,104.62,59879.0,90.83,91.1866,90.717,90.9779,59879.0
2020-11-04 10:25:00,104.65,104.65,103.92,103.93,47805.0,91.004,91.004,90.3691,90.3778,47805.0
2020-11-04 10:30:00,103.94,104.15,103.85,104.0,56247.0,90.3865,90.5691,90.3083,90.4387,56247.0
2020-11-04 10:35:00,103.96,103.98,103.57,103.8,31444.0,90.4039,90.4213,90.0648,90.2648,31444.0
2020-11-04 10:40:00,103.76,103.95,103.61,103.84,89490.0,90.23,90.3952,90.0996,90.2996,89490.0
2020-11-04 10:45:00,103.88,103.97,103.71,103.76,53817.0,90.3344,90.4126,90.1865,90.23,53817.0
2020-11-04 10:50:00,103.76,104.08,103.66,104.04,48899.0,90.23,90.5083,90.143,90.4735,48899.0
2020-11-04 10:55:00,104.05,104.12,103.88,104.06,35124.0,90.4822,90.5431,90.3344,90.4909,35124.0
2020-11-04 11:00:00,104.04,104.19,103.81,104.08,38988.0,90.4735,90.6039,90.2735,90.5083,38988.0
2020-11-04 11:05:00,104.09,104.22,104.01,104.12,34142.0,90.517,90.63,90.4474,90.5431,34142.0
2020-11-04 11:10:00,104.1,104.1,103.89,103.94,29805.0,90.5257,90.5257,90.3431,90.3865,29805.0
2020-11-04 11:15:00,103.97,104.09,103.91,104.04,25080.0,90.4126,90.517,90.3604,90.4735,25080.0
2020-11-04 11:20:00,103.99,104.07,103.84,103.92,28945.0,90.43,90.4996,90.2996,90.3691,28945.0
2020-11-04 11:25:00,103.94,104.16,103.87,104.12,20561.0,90.3865,90.5778,90.3257,90.5431,20561.0
2020-11-04 11:30:00,104.09,104.34,104.08,104.26,22274.0,90.517,90.7344,90.5083,90.6648,22274.0
2020-11-04 11:35:00,104.25,104.33,104.04,104.08,24782.0,90.6561,90.7257,90.4735,90.5083,24782.0
2020-11-04 11:40:00,104.08,104.21,103.95,103.97,22082.0,90.5083,90.6213,90.3952,90.4126,22082.0
2020-11-04 11:45:00,103.98,104.09,103.93,104.09,18757.0,90.4213,90.517,90.3778,90.517,18757.0
2020-11-04 11:50:00,104.09,104.19,103.96,104.15,18570.0,90.517,90.6039,90.4039,90.5691,18570.0
2020-11-04 11:55:00,104.12,104.35,104.1,104.21,42177.0,90.5431,90.7431,90.5257,90.6213,42177.0
2020-11-04 12:00:00,104.19,104.54,104.19,104.48,40703.0,90.6039,90.9083,90.6039,90.8561,40703.0
2020-11-04 12:05:00,104.48,104.49,104.14,104.21,23520.0,90.8561,90.8648,90.5605,90.6213,23520.0
2020-11-04 12:10:00,104.2,104.33,104.15,104.15,40729.0,90.6126,90.7257,90.5691,90.5691,40729.0
2020-11-04 12:15:00,104.16,104.42,104.15,104.35,64393.0,90.5778,90.8039,90.5691,90.7431,64393.0
2020-11-04 12:20:00,104.34,104.92,104.34,104.89,38612.0,90.7344,91.2387,90.7344,91.2127,38612.0
2020-11-04 12:25:00,104.86,104.94,104.67,104.71,24211.0,91.1866,91.2561,91.0213,91.0561,24211.0
2020-11-04 12:30:00,104.75,104.94,104.73,104.88,27547.0,91.0909,91.2561,91.0735,91.204,27547.0
2020-11-04 12:35:00,104.91,104.95,104.77,104.78,32300.0,91.23,91.2648,91.1083,91.117,32300.0
2020-11-04 12:40:00,104.83,104.94,104.73,104.81,21560.0,91.1605,91.2561,91.0735,91.1431,21560.0
2020-11-04 12:45:00,104.8,104.82,104.42,104.43,17821.0,91.1344,91.1518,90.8039,90.8126,17821.0
2020-11-04 12:50:00,104.44,104.44,104.14,104.15,20575.0,90.8213,90.8213,90.5605,90.5691,20575.0
2020-11-04 12:55:00,104.18,104.35,104.12,104.23,20496.0,90.5952,90.7431,90.5431,90.6387,20496.0
2020-11-04 13:00:00,104.23,104.27,104.14,104.15,20376.0,90.6387,90.6735,90.5605,90.5691,20376.0
2020-11-04 13:05:00,104.17,104.29,104.08,104.16,14121.0,90.5865,90.6909,90.5083,90.5778,14121.0
2020-11-04 13:10:00,104.17,104.45,104.17,104.28,20855.0,90.5865,90.83,90.5865,90.6822,20855.0
2020-11-04 13:15:00,104.26,104.29,103.98,104.06,20773.0,90.6648,90.6909,90.4213,90.4909,20773.0
2020-11-04 13:20:00,104.03,104.07,103.96,104.06,15854.0,90.4648,90.4996,90.4039,90.4909,15854.0
2020-11-04 13:25:00,104.04,104.16,103.98,104.03,16897.0,90.4735,90.5778,90.4213,90.4648,16897.0
2020-11-04 13:30:00,104.03,104.16,103.94,103.98,37427.0,90.4648,90.5778,90.3865,90.4213,37427.0
2020-11-04 13:35:00,104.04,104.13,103.9,104.02,20314.0,90.4735,90.5518,90.3517,90.4561,20314.0
2020-11-04 13:40:00,104.02,104.06,103.64,103.64,25951.0,90.4561,90.4909,90.1257,90.1257,25951.0
2020-11-04 13:45:00,103.7,103.76,103.6,103.64,28472.0,90.1778,90.23,90.0909,90.1257,28472.0
2020-11-04 13:50:00,103.61,103.94,103.54,103.89,29546.0,90.0996,90.3865,90.0387,90.3431,29546.0
2020-11-04 13:55:00,103.87,103.91,103.69,103.71,22488.0,90.3257,90.3604,90.1691,90.1865,22488.0
2020-11-04 14:00:00,103.72,103.92,103.64,103.64,27959.0,90.1952,90.3691,90.1257,90.1257,27959.0
2020-11-04 14:05:00,103.66,103.8,103.59,103.67,19614.0,90.143,90.2648,90.0822,90.1517,19614.0
2020-11-04 14:10:00,103.68,103.81,103.67,103.73,27228.0,90.1604,90.2735,90.1517,90.2039,27228.0
2020-11-04 14:15:00,103.74,103.79,103.54,103.61,15734.0,90.2126,90.2561,90.0387,90.0996,15734.0
2020-11-04 14:20:00,103.59,103.81,103.58,103.64,28496.0,90.0822,90.2735,90.0735,90.1257,28496.0
2020-11-04 14:25:00,103.65,103.67,103.5,103.59,19348.0,90.1343,90.1517,90.0039,90.0822,19348.0
2020-11-04 14:30:00,103.6,103.69,103.54,103.59,17998.0,90.0909,90.1691,90.0387,90.0822,17998.0
2020-11-04 14:35:00,103.6,103.63,103.34,103.35,28980.0,90.0909,90.117,89.8648,89.8735,28980.0
2020-11-04 14:40:00,103.33,103.44,103.19,103.33,24908.0,89.8561,89.9517,89.7343,89.8561,24908.0
2020-11-04 14:45:00,103.32,103.47,103.26,103.32,24069.0,89.8474,89.9778,89.7952,89.8474,24069.0
2020-11-04 14:50:00,103.34,103.49,103.29,103.39,19807.0,89.8648,89.9952,89.8213,89.9083,19807.0
2020-11-04 14:55:00,103.38,103.39,103.14,103.14,32336.0,89.8996,89.9083,89.6908,89.6908,32336.0
2020-11-04 15:00:00,103.15,103.26,102.96,102.99,38729.0,89.6995,89.7952,89.5343,89.5604,38729.0
2020-11-04 15:05:00,102.99,102.99,102.81,102.85,22459.0,89.5604,89.5604,89.4039,89.4387,22459.0
2020-11-04 15:10:00,102.85,102.9,102.67,102.7,38120.0,89.4387,89.4821,89.2821,89.3082,38120.0
2020-11-04 15:15:00,102.67,102.68,102.54,102.62,42067.0,89.2821,89.2908,89.1691,89.2387,42067.0
2020-11-04 15:20:00,102.6,102.7,102.44,102.69,60214.0,89.2213,89.3082,89.0821,89.2995,60214.0
2020-11-04 15:25:00,102.69,102.7,102.38,102.46,38267.0,89.2995,89.3082,89.03,89.0995,38267.0
2020-11-04 15:30:00,102.51,102.76,102.48,102.76,87348.0,89.143,89.3604,89.1169,89.3604,87348.0
2020-11-04 15:35:00,102.75,102.9,102.67,102.73,52735.0,89.3517,89.4821,89.2821,89.3343,52735.0
2020-11-04 15:40:00,102.72,102.98,102.64,102.87,57393.0,89.3256,89.5517,89.256,89.4561,57393.0
2020-11-04 15:45:00,102.86,102.87,102.52,102.6,101162.0,89.4474,89.4561,89.1517,89.2213,101162.0
2020-11-04 15:50:00,102.53,102.73,102.4,102.51,81190.0,89.1604,89.3343,89.0473,89.143,81190.0
2020-11-04 15:55:00,102.46,102.51,102.12,102.48,275737.0,89.0995,89.143,88.8039,89.1169,275737.0
2020-11-05 09:30:00,104.3,104.99,104.01,104.72,127565.0,90.6996,91.2996,90.4474,91.0648,127565.0
2020-11-05 09:35:00,104.66,104.7,104.26,104.3,22000.0,91.0126,91.0474,90.6648,90.6996,22000.0
2020-11-05 09:40:00,104.27,104.27,103.8,103.93,34311.0,90.6735,90.6735,90.2648,90.3778,34311.0
2020-11-05 09:45:00,103.89,104.05,103.8,103.88,38377.0,90.3431,90.4822,90.2648,90.3344,38377.0
2020-11-05 09:50:00,103.9,103.9,103.66,103.77,19820.0,90.3517,90.3517,90.143,90.2387,19820.0
2020-11-05 09:55:00,103.78,103.82,103.46,103.58,25227.0,90.2474,90.2822,89.9691,90.0735,25227.0
2020-11-05 10:00:00,103.53,103.67,103.41,103.54,26993.0,90.03,90.1517,89.9256,90.0387,26993.0
2020-11-05 10:05:00,103.56,103.92,103.55,103.92,25831.0,90.0561,90.3691,90.0474,90.3691,25831.0
2020-11-05 10:10:00,103.87,104.32,103.86,104.23,23701.0,90.3257,90.717,90.317,90.6387,23701.0
2020-11-05 10:15:00,104.26,104.88,104.23,104.84,46732.0,90.6648,91.204,90.6387,91.1692,46732.0
2020-11-05 10:20:00,104.83,105.02,104.81,104.93,40549.0,91.1605,91.3257,91.1431,91.2474,40549.0
2020-11-05 10:25:00,104.92,105.02,104.69,104.69,35476.0,91.2387,91.3257,91.0387,91.0387,35476.0
2020-11-05 10:30:00,104.61,104.71,104.34,104.41,32029.0,90.9692,91.0561,90.7344,90.7952,32029.0
2020-11-05 10:35:00,104.35,104.55,104.33,104.48,29678.0,90.7431,90.917,90.7257,90.8561,29678.0
2020-11-05 10:40:00,104.49,104.7,104.48,104.64,16425.0,90.8648,91.0474,90.8561,90.9953,16425.0
2020-11-05 10:45:00,104.67,104.68,104.54,104.67,19866.0,91.0213,91.03,90.9083,91.0213,19866.0
2020-11-05 10:50:00,104.62,104.68,104.51,104.56,30885.0,90.9779,91.03,90.8822,90.9257,30885.0
2020-11-05 10:55:00,104.51,104.51,104.33,104.42,15996.0,90.8822,90.8822,90.7257,90.8039,15996.0
2020-11-05 11:00:00,104.41,104.58,104.34,104.35,32084.0,90.7952,90.9431,90.7344,90.7431,32084.0
2020-11-05 11:05:00,104.29,104.32,104.19,104.2,16094.0,90.6909,90.717,90.6039,90.6126,16094.0
2020-11-05 11:10:00,104.2,104.21,103.77,104.13,53586.0,90.6126,90.6213,90.2387,90.5518,53586.0
2020-11-05 11:15:00,104.14,104.43,104.14,104.4,87512.0,90.5605,90.8126,90.5605,90.7865,87512.0
2020-11-05 11:20:00,104.42,104.5,104.32,104.36,97972.0,90.8039,90.8735,90.717,90.7518,97972.0
2020-11-05 11:25:00,104.39,104.47,104.25,104.26,16621.0,90.7779,90.8474,90.6561,90.6648,16621.0
2020-11-05 11:30:00,104.3,104.47,104.28,104.44,13536.0,90.6996,90.8474,90.6822,90.8213,13536.0
2020-11-05 11:35:00,104.41,104.49,104.19,104.19,19770.0,90.7952,90.8648,90.6039,90.6039,19770.0
2020-11-05 11:40:00,104.19,104.32,104.15,104.17,17472.0,90.6039,90.717,90.5691,90.5865,17472.0
2020-11-05 11:45:00,104.21,104.24,104.15,104.19,12826.0,90.6213,90.6474,90.5691,90.6039,12826.0
2020-11-05 11:50:00,104.17,104.17,103.99,104.01,14234.0,90.5865,90.5865,90.43,90.4474,14234.0
2020-11-05 11:55:00,104.02,104.05,103.89,104.03,33114.0,90.4561,90.4822,90.3431,90.4648,33114.0
2020-11-05 12:00:00,104.03,104.14,103.95,104.11,27205.0,90.4648,90.5605,90.3952,90.5344,27205.0
2020-11-05 12:05:00,104.1,104.12,103.91,104.05,20574.0,90.5257,90.5431,90.3604,90.4822,20574.0
2020-11-05 12:10:00,104.06,104.09,103.9,103.96,21740.0,90.4909,90.517,90.3517,90.4039,21740.0
2020-11-05 12:15:00,103.96,103.96,103.6,103.68,19503.0,90.4039,90.4039,90.0909,90.1604,19503.0
2020-11-05 12:20:00,103.7,103.71,103.53,103.62,15074.0,90.1778,90.1865,90.03,90.1083,15074.0
2020-11-05 12:25:00,103.67,103.72,103.55,103.55,14572.0,90.1517,90.1952,90.0474,90.0474,14572.0
2020-11-05 12:30:00,103.59,103.77,103.58,103.65,31866.0,90.0822,90.2387,90.0735,90.1343,31866.0
2020-11-05 12:35:00,103.66,103.83,103.62,103.78,15355.0,90.143,90.2909,90.1083,90.2474,15355.0
2020-11-05 12:40:00,103.75,103.88,103.71,103.86,11316.0,90.2213,90.3344,90.1865,90.317,11316.0
2020-11-05 12:45:00,103.87,104.0,103.87,103.93,11842.0,90.3257,90.4387,90.3257,90.3778,11842.0
2020-11-05 12:50:00,103.92,104.08,103.91,104.04,15150.0,90.3691,90.5083,90.3604,90.4735,15150.0
2020-11-05 12:55:00,104.07,104.15,103.95,104.02,9557.0,90.4996,90.5691,90.3952,90.4561,9557.0
2020-11-05 13:00:00,104.03,104.34,103.99,104.25,18777.0,90.4648,90.7344,90.43,90.6561,18777.0
2020-11-05 13:05:00,104.28,104.37,104.25,104.29,9764.0,90.6822,90.7605,90.6561,90.6909,9764.0
2020-11-05 13:10:00,104.28,104.39,104.27,104.33,18113.0,90.6822,90.7779,90.6735,90.7257,18113.0
2020-11-05 13:15:00,104.33,104.33,104.21,104.27,12852.0,90.7257,90.7257,90.6213,90.6735,12852.0
2020-11-05 13:20:00,104.27,104.36,104.24,104.29,15294.0,90.6735,90.7518,90.6474,90.6909,15294.0
2020-11-05 13:25:00,104.3,104.37,104.2,104.23,12922.0,90.6996,90.7605,90.6126,90.6387,12922.0
2020-11-05 13:30:00,104.26,104.32,104.26,104.27,15755.0,90.6648,90.717,90.6648,90.6735,15755.0
2020-11-05 13:35:00,104.29,104.32,104.25,104.3,17174.0,90.6909,90.717,90.6561,90.6996,17174.0
2020-11-05 13:40:00,104.3,104.33,104.2,104.33,24237.0,90.6996,90.7257,90.6126,90.7257,24237.0
2020-11-05 13:45:00,104.33,104.34,104.15,104.19,20705.0,90.7257,90.7344,90.5691,90.6039,20705.0
2020-11-05 13:50:00,104.2,104.22,104.06,104.13,12163.0,90.6126,90.63,90.4909,90.5518,12163.0
2020-11-05 13:55:00,104.13,104.37,104.11,104.33,30839.0,90.5518,90.7605,90.5344,90.7257,30839.0
2020-11-05 14:00:00,104.29,104.54,104.28,104.51,19836.0,90.6909,90.9083,90.6822,90.8822,19836.0
2020-11-05 14:05:00,104.54,104.57,104.34,104.37,12567.0,90.9083,90.9344,90.7344,90.7605,12567.0
2020-11-05 14:10:00,104.36,104.48,104.33,104.37,14097.0,90.7518,90.8561,90.7257,90.7605,14097.0
2020-11-05 14:15:00,104.35,104.5,104.34,104.4,11305.0,90.7431,90.8735,90.7344,90.7865,11305.0
2020-11-05 14:20:00,104.38,104.4,104.28,104.3,22061.0,90.7692,90.7865,90.6822,90.6996,22061.0
2020-11-05 14:25:00,104.3,104.33,104.23,104.3,10882.0,90.6996,90.7257,90.6387,90.6996,10882.0
2020-11-05 14:30:00,104.28,104.56,104.27,104.45,18077.0,90.6822,90.9257,90.6735,90.83,18077.0
2020-11-05 14:35:00,104.42,104.44,104.22,104.42,13765.0,90.8039,90.8213,90.63,90.8039,13765.0
2020-11-05 14:40:00,104.42,104.6,104.39,104.56,21346.0,90.8039,90.9605,90.7779,90.9257,21346.0
2020-11-05 14:45:00,104.55,104.58,104.42,104.43,18690.0,90.917,90.9431,90.8039,90.8126,18690.0
2020-11-05 14:50:00,104.43,104.46,104.3,104.37,18046.0,90.8126,90.8387,90.6996,90.7605,18046.0
2020-11-05 14:55:00,104.36,104.61,104.27,104.59,25923.0,90.7518,90.9692,90.6735,90.9518,25923.0
2020-11-05 15:00:00,104.57,104.62,104.51,104.57,28518.0,90.9344,90.9779,90.8822,90.9344,28518.0
2020-11-05 15:05:00,104.58,104.66,104.52,104.56,29134.0,90.9431,91.0126,90.8909,90.9257,29134.0
2020-11-05 15:10:00,104.58,104.62,104.34,104.35,31592.0,90.9431,90.9779,90.7344,90.7431,31592.0
2020-11-05 15:15:00,104.39,104.47,104.34,104.39,42270.0,90.7779,90.8474,90.7344,90.7779,42270.0
2020-11-05 15:20:00,104.38,104.57,104.36,104.52,44403.0,90.7692,90.9344,90.7518,90.8909,44403.0
2020-11-05 15:25:00,104.52,104.64,104.45,104.53,44607.0,90.8909,90.9953,90.83,90.8996,44607.0
2020-11-05 15:30:00,104.54,104.56,104.22,104.25,49154.0,90.9083,90.9257,90.63,90.6561,49154.0
2020-11-05 15:35:00,104.24,104.32,104.06,104.11,52932.0,90.6474,90.717,90.4909,90.5344,52932.0
2020-11-05 15:40:00,104.11,104.25,104.09,104.17,66410.0,90.5344,90.6561,90.517,90.5865,66410.0
2020-11-05 15:45:00,104.16,104.27,104.08,104.22,88314.0,90.5778,90.6735,90.5083,90.63,88314.0
2020-11-05 15:50:00,104.19,104.34,104.12,104.27,105830.0,90.6039,90.7344,90.5431,90.6735,105830.0
2020-11-05 15:55:00,104.27,104.3,103.85,104.01,270140.0,90.6735,90.6996,90.3083,90.4474,270140.0
2020-11-06 09:30:00,104.33,104.57,103.02,103.3,183146.0,90.7257,90.9344,89.5865,89.83,183146.0
2020-11-06 09:35:00,103.25,103.67,103.14,103.54,40916.0,89.7865,90.1517,89.6908,90.0387,40916.0
2020-11-06 09:40:00,103.51,104.16,103.43,104.15,27125.0,90.0126,90.5778,89.943,90.5691,27125.0
2020-11-06 09:45:00,104.13,104.23,103.82,103.88,30642.0,90.5518,90.6387,90.2822,90.3344,30642.0
2020-11-06 09:50:00,103.88,104.15,103.86,104.12,48306.0,90.3344,90.5691,90.317,90.5431,48306.0
2020-11-06 09:55:00,104.17,104.3,103.97,104.14,70283.0,90.5865,90.6996,90.4126,90.5605,70283.0
2020-11-06 10:00:00,104.15,104.37,103.9,104.25,57547.0,90.5691,90.7605,90.3517,90.6561,57547.0
2020-11-06 10:05:00,104.25,104.37,104.14,104.29,27857.0,90.6561,90.7605,90.5605,90.6909,27857.0
2020-11-06 10:10:00,104.29,104.33,104.12,104.17,43865.0,90.6909,90.7257,90.5431,90.5865,43865.0
2020-11-06 10:15:00,104.18,104.21,104.02,104.04,24150.0,90.5952,90.6213,90.4561,90.4735,24150.0
2020-11-06 10:20:00,104.04,104.24,103.95,104.23,28576.0,90.4735,90.6474,90.3952,90.6387,28576.0
2020-11-06 10:25:00,104.22,104.26,104.04,104.05,19930.0,90.63,90.6648,90.4735,90.4822,19930.0
2020-11-06 10:30:00,104.03,104.03,103.72,103.72,17501.0,90.4648,90.4648,90.1952,90.1952,17501.0
2020-11-06 10:35:00,103.73,103.84,103.61,103.63,14508.0,90.2039,90.2996,90.0996,90.117,14508.0
2020-11-06 10:40:00,103.63,103.92,103.62,103.87,30658.0,90.117,90.3691,90.1083,90.3257,30658.0
2020-11-06 10:45:00,103.84,103.97,103.81,103.95,76676.0,90.2996,90.4126,90.2735,90.3952,76676.0
2020-11-06 10:50:00,103.93,104.12,103.93,104.04,31106.0,90.3778,90.5431,90.3778,90.4735,31106.0
2020-11-06 10:55:00,104.04,104.04,103.41,103.67,128039.0,90.4735,90.4735,89.9256,90.1517,128039.0
2020-11-06 11:00:00,103.68,104.05,103.65,103.95,37136.0,90.1604,90.4822,90.1343,90.3952,37136.0
2020-11-06 11:05:00,103.92,104.35,103.92,104.32,29008.0,90.3691,90.7431,90.3691,90.717,29008.0
2020-11-06 11:10:00,104.29,104.32,104.11,104.17,14394.0,90.6909,90.717,90.5344,90.5865,14394.0
2020-11-06 11:15:00,104.19,104.45,104.11,104.42,16232.0,90.6039,90.83,90.5344,90.8039,16232.0
2020-11-06 11:20:00,104.42,104.43,104.24,104.4,17544.0,90.8039,90.8126,90.6474,90.7865,17544.0
2020-11-06 11:25:00,104.38,104.47,104.16,104.21,19017.0,90.7692,90.8474,90.5778,90.6213,19017.0
2020-11-06 11:30:00,104.27,104.32,104.16,104.29,10093.0,90.6735,90.717,90.5778,90.6909,10093.0
2020-11-06 11:35:00,104.23,104.29,104.17,104.24,14724.0,90.6387,90.6909,90.5865,90.6474,14724.0
2020-11-06 11:40:00,104.24,104.32,104.09,104.2,45012.0,90.6474,90.717,90.517,90.6126,45012.0
2020-11-06 11:45:00,104.19,104.25,104.11,104.13,9206.0,90.6039,90.6561,90.5344,90.5518,9206.0
2020-11-06 11:50:00,104.12,104.22,104.03,104.04,11622.0,90.5431,90.63,90.4648,90.4735,11622.0
2020-11-06 11:55:00,104.04,104.11,103.97,104.03,18277.0,90.4735,90.5344,90.4126,90.4648,18277.0
2020-11-06 12:00:00,104.02,104.11,103.9,103.91,10245.0,90.4561,90.5344,90.3517,90.3604,10245.0
2020-11-06 12:05:00,103.92,103.98,103.82,103.85,11260.0,90.3691,90.4213,90.2822,90.3083,11260.0
2020-11-06 12:10:00,103.84,103.86,103.64,103.67,13319.0,90.2996,90.317,90.1257,90.1517,13319.0
2020-11-06 12:15:00,103.65,103.71,103.6,103.69,8903.0,90.1343,90.1865,90.0909,90.1691,8903.0
2020-11-06 12:20:00,103.68,103.69,103.55,103.62,9130.0,90.1604,90.1691,90.0474,90.1083,9130.0
2020-11-06 12:25:00,103.59,103.66,103.54,103.61,10951.0,90.0822,90.143,90.0387,90.0996,10951.0
2020-11-06 12:30:00,103.6,103.76,103.6,103.66,20179.0,90.0909,90.23,90.0909,90.143,20179.0
2020-11-06 12:35:00,103.65,103.84,103.64,103.79,26663.0,90.1343,90.2996,90.1257,90.2561,26663.0
2020-11-06 12:40:00,103.79,104.05,103.77,104.01,30670.0,90.2561,90.4822,90.2387,90.4474,30670.0
2020-11-06 12:45:00,103.99,104.02,103.89,103.91,21921.0,90.43,90.4561,90.3431,90.3604,21921.0
2020-11-06 12:50:00,103.93,103.97,103.87,103.88,15733.0,90.3778,90.4126,90.3257,90.3344,15733.0
2020-11-06 12:55:00,103.85,103.86,103.69,103.72,9486.0,90.3083,90.317,90.1691,90.1952,9486.0
2020-11-06 13:00:00,103.68,103.78,103.63,103.71,10040.0,90.1604,90.2474,90.117,90.1865,10040.0
2020-11-06 13:05:00,103.71,103.76,103.67,103.71,13002.0,90.1865,90.23,90.1517,90.1865,13002.0
2020-11-06 13:10:00,103.73,103.77,103.65,103.75,11513.0,90.2039,90.2387,90.1343,90.2213,11513.0
2020-11-06 13:15:00,103.76,103.76,103.64,103.64,43944.0,90.23,90.23,90.1257,90.1257,43944.0
2020-11-06 13:20:00,103.62,103.69,103.61,103.65,12212.0,90.1083,90.1691,90.0996,90.1343,12212.0
2020-11-06 13:25:00,103.64,103.7,103.56,103.56,14031.0,90.1257,90.1778,90.0561,90.0561,14031.0
2020-11-06 13:30:00,103.55,103.59,103.43,103.57,33806.0,90.0474,90.0822,89.943,90.0648,33806.0
2020-11-06 13:35:00,103.56,103.57,103.46,103.49,43355.0,90.0561,90.0648,89.9691,89.9952,43355.0
2020-11-06 13:40:00,103.48,103.58,103.46,103.55,20532.0,89.9865,90.0735,89.9691,90.0474,20532.0
2020-11-06 13:45:00,103.53,103.56,103.49,103.55,26347.0,90.03,90.0561,89.9952,90.0474,26347.0
2020-11-06 13:50:00,103.54,103.6,103.49,103.49,24702.0,90.0387,90.0909,89.9952,89.9952,24702.0
2020-11-06 13:55:00,103.49,103.49,103.3,103.36,13331.0,89.9952,89.9952,89.83,89.8822,13331.0
2020-11-06 14:00:00,103.36,103.47,103.34,103.42,29481.0,89.8822,89.9778,89.8648,89.9343,29481.0
2020-11-06 14:05:00,103.42,103.43,103.35,103.4,30829.0,89.9343,89.943,89.8735,89.9169,30829.0
2020-11-06 14:10:00,103.4,103.45,103.37,103.45,28906.0,89.9169,89.9604,89.8909,89.9604,28906.0
2020-11-06 14:15:00,103.42,103.55,103.4,103.46,18901.0,89.9343,90.0474,89.9169,89.9691,18901.0
2020-11-06 14:20:00,103.47,103.55,103.44,103.53,22695.0,89.9778,90.0474,89.9517,90.03,22695.0
2020-11-06 14:25:00,103.5,103.61,103.37,103.55,42583.0,90.0039,90.0996,89.8909,90.0474,42583.0
2020-11-06 14:30:00,103.55,103.59,103.48,103.53,31085.0,90.0474,90.0822,89.9865,90.03,31085.0
2020-11-06 14:35:00,103.51,103.53,103.39,103.42,19310.0,90.0126,90.03,89.9083,89.9343,19310.0
2020-11-06 14:40:00,103.43,103.47,103.33,103.42,21595.0,89.943,89.9778,89.8561,89.9343,21595.0
2020-11-06 14:45:00,103.4,103.52,103.38,103.42,23147.0,89.9169,90.0213,89.8996,89.9343,23147.0
2020-11-06 14:50:00,103.4,103.42,103.33,103.42,21179.0,89.9169,89.9343,89.8561,89.9343,21179.0
2020-11-06 14:55:00,103.42,103.45,103.38,103.43,22402.0,89.9343,89.9604,89.8996,89.943,22402.0
2020-11-06 15:00:00,103.4,103.42,103.15,103.31,31703.0,89.9169,89.9343,89.6995,89.8387,31703.0
2020-11-06 15:05:00,103.31,103.31,103.14,103.17,24057.0,89.8387,89.8387,89.6908,89.7169,24057.0
2020-11-06 15:10:00,103.15,103.21,103.1,103.17,19917.0,89.6995,89.7517,89.6561,89.7169,19917.0
2020-11-06 15:15:00,103.16,103.23,103.02,103.14,27392.0,89.7082,89.7691,89.5865,89.6908,27392.0
2020-11-06 15:20:00,103.17,103.22,103.0,103.19,58859.0,89.7169,89.7604,89.5691,89.7343,58859.0
2020-11-06 15:25:00,103.17,103.46,103.15,103.43,38225.0,89.7169,89.9691,89.6995,89.943,38225.0
2020-11-06 15:30:00,103.4,103.65,103.35,103.59,31942.0,89.9169,90.1343,89.8735,90.0822,31942.0
2020-11-06 15:35:00,103.57,103.68,103.52,103.55,35181.0,90.0648,90.1604,90.0213,90.0474,35181.0
2020-11-06 15:40:00,103.55,103.72,103.54,103.65,45553.0,90.0474,90.1952,90.0387,90.1343,45553.0
2020-11-06 15:45:00,103.67,103.88,103.66,103.83,54954.0,90.1517,90.3344,90.143,90.2909,54954.0
2020-11-06 15:50:00,103.86,103.9,103.62,103.63,102145.0,90.317,90.3517,90.1083,90.117,102145.0
2020-11-06 15:55:00,103.63,103.63,103.36,103.55,227514.0,90.117,90.117,89.8822,90.0474,227514.0
2020-11-09 09:30:00,113.13,115.24,111.69,114.78,666284.0,98.3782,100.213,97.126,99.813,666284.0
2020-11-09 09:35:00,114.75,114.83,113.55,113.93,326839.0,99.7869,99.8565,98.7434,99.0739,326839.0
2020-11-09 09:40:00,113.93,114.44,113.64,114.22,289484.0,99.0739,99.5174,98.8217,99.3261,289484.0
2020-11-09 09:45:00,114.21,114.95,113.9,114.95,244374.0,99.3174,99.9609,99.0478,99.9609,244374.0
2020-11-09 09:50:00,114.89,115.0,114.15,114.38,366129.0,99.9087,100.0043,99.2652,99.4652,366129.0
2020-11-09 09:55:00,114.36,114.9,114.18,114.67,224882.0,99.4478,99.9174,99.2913,99.7174,224882.0
2020-11-09 10:00:00,114.68,115.11,114.55,115.01,219971.0,99.7261,100.1,99.613,100.013,219971.0
2020-11-09 10:05:00,115.02,115.1,113.9,114.15,174273.0,100.0217,100.0913,99.0478,99.2652,174273.0
2020-11-09 10:10:00,114.13,114.16,113.53,113.54,104218.0,99.2478,99.2739,98.726,98.7347,104218.0
2020-11-09 10:15:00,113.57,113.74,113.06,113.3,153389.0,98.7608,98.9086,98.3173,98.526,153389.0
2020-11-09 10:20:00,113.31,113.61,113.18,113.51,175816.0,98.5347,98.7956,98.4217,98.7086,175816.0
2020-11-09 10:25:00,113.49,113.77,113.3,113.31,79097.0,98.6912,98.9347,98.526,98.5347,79097.0
2020-11-09 10:30:00,113.34,113.51,112.77,112.79,95868.0,98.5608,98.7086,98.0651,98.0825,95868.0
2020-11-09 10:35:00,112.76,112.85,112.38,112.45,77225.0,98.0564,98.1347,97.726,97.7869,77225.0
2020-11-09 10:40:00,112.5,112.92,112.5,112.8,91571.0,97.8303,98.1956,97.8303,98.0912,91571.0
2020-11-09 10:45:00,112.81,112.89,112.19,112.49,67253.0,98.0999,98.1695,97.5608,97.8216,67253.0
2020-11-09 10:50:00,112.53,112.95,112.4,112.89,58171.0,97.8564,98.2217,97.7434,98.1695,58171.0
2020-11-09 10:55:00,112.88,113.05,112.49,113.04,61212.0,98.1608,98.3086,97.8216,98.2999,61212.0
2020-11-09 11:00:00,113.03,113.28,112.83,112.93,217379.0,98.2912,98.5086,98.1173,98.2043,217379.0
2020-11-09 11:05:00,112.95,113.78,112.93,113.67,73986.0,98.2217,98.9434,98.2043,98.8478,73986.0
2020-11-09 11:10:00,113.69,113.76,112.98,113.18,109753.0,98.8652,98.926,98.2477,98.4217,109753.0
2020-11-09 11:15:00,113.15,113.33,112.76,113.02,97724.0,98.3956,98.5521,98.0564,98.2825,97724.0
2020-11-09 11:20:00,113.02,113.38,113.02,113.2,59262.0,98.2825,98.5956,98.2825,98.4391,59262.0
2020-11-09 11:25:00,113.21,113.68,113.04,113.65,117110.0,98.4478,98.8565,98.2999,98.8304,117110.0
2020-11-09 11:30:00,113.65,114.01,113.63,113.77,120056.0,98.8304,99.1434,98.813,98.9347,120056.0
2020-11-09 11:35:00,113.76,114.02,113.76,113.91,88564.0,98.926,99.1521,98.926,99.0565,88564.0
2020-11-09 11:40:00,113.91,114.01,113.72,113.94,46529.0,99.0565,99.1434,98.8912,99.0826,46529.0
2020-11-09 11:45:00,113.98,113.99,113.66,113.66,39184.0,99.1173,99.126,98.8391,98.8391,39184.0
2020-11-09 11:50:00,113.66,113.8,113.42,113.66,77312.0,98.8391,98.9608,98.6304,98.8391,77312.0
2020-11-09 11:55:00,113.69,113.87,113.59,113.77,49323.0,98.8652,99.0217,98.7782,98.9347,49323.0
2020-11-09 12:00:00,113.78,114.02,113.63,113.9,64968.0,98.9434,99.1521,98.813,99.0478,64968.0
2020-11-09 12:05:00,113.91,114.18,113.85,114.1,92883.0,99.0565,99.2913,99.0043,99.2217,92883.0
2020-11-09 12:10:00,114.08,114.18,113.8,114.12,46007.0,99.2043,99.2913,98.9608,99.2391,46007.0
2020-11-09 12:15:00,114.15,114.29,114.04,114.27,40566.0,99.2652,99.3869,99.1695,99.3695,40566.0
2020-11-09 12:20:00,114.28,114.58,114.28,114.56,88861.0,99.3782,99.6391,99.3782,99.6217,88861.0
2020-11-09 12:25:00,114.57,114.91,114.55,114.76,48802.0,99.6304,99.9261,99.613,99.7956,48802.0
2020-11-09 12:30:00,114.77,114.93,114.73,114.91,149783.0,99.8043,99.9435,99.7695,99.9261,149783.0
2020-11-09 12:35:00,114.91,115.33,114.85,115.32,87164.0,99.9261,100.2913,99.8739,100.2826,87164.0
2020-11-09 12:40:00,115.36,115.46,115.23,115.42,39091.0,100.3174,100.4044,100.2043,100.3696,39091.0
2020-11-09 12:45:00,115.4,115.56,115.25,115.4,41529.0,100.3522,100.4913,100.2217,100.3522,41529.0
2020-11-09 12:50:00,115.43,115.5,114.9,115.26,65033.0,100.3783,100.4391,99.9174,100.2304,65033.0
2020-11-09 12:55:00,115.25,115.44,115.1,115.42,24924.0,100.2217,100.387,100.0913,100.3696,24924.0
2020-11-09 13:00:00,115.43,115.63,115.27,115.31,33661.0,100.3783,100.5522,100.2391,100.2739,33661.0
2020-11-09 13:05:00,115.33,115.66,115.31,115.61,27765.0,100.2913,100.5783,100.2739,100.5348,27765.0
2020-11-09 13:10:00,115.62,115.83,115.55,115.82,39420.0,100.5435,100.7261,100.4826,100.7174,39420.0
2020-11-09 13:15:00,115.79,115.84,115.71,115.74,43394.0,100.6913,100.7348,100.6218,100.6478,43394.0
2020-11-09 13:20:00,115.73,115.95,115.72,115.87,73971.0,100.6392,100.8305,100.6305,100.7609,73971.0
2020-11-09 13:25:00,115.87,115.99,115.79,115.89,83007.0,100.7609,100.8652,100.6913,100.7783,83007.0
2020-11-09 13:30:00,115.91,116.08,115.75,116.0,61498.0,100.7957,100.9435,100.6565,100.8739,61498.0
2020-11-09 13:35:00,116.03,116.19,115.91,115.98,62197.0,100.9,101.0392,100.7957,100.8566,62197.0
2020-11-09 13:40:00,116.02,116.13,115.91,116.05,96422.0,100.8913,100.987,100.7957,100.9174,96422.0
2020-11-09 13:45:00,116.06,116.21,116.01,116.08,36950.0,100.9261,101.0566,100.8826,100.9435,36950.0
2020-11-09 13:50:00,116.07,116.08,115.68,115.85,39100.0,100.9348,100.9435,100.5957,100.7435,39100.0
2020-11-09 13:55:00,115.84,115.92,115.69,115.9,34065.0,100.7348,100.8044,100.6044,100.787,34065.0
2020-11-09 14:00:00,115.92,115.93,115.52,115.57,62971.0,100.8044,100.8131,100.4565,100.5,62971.0
2020-11-09 14:05:00,115.57,115.66,115.38,115.46,42899.0,100.5,100.5783,100.3348,100.4044,42899.0
2020-11-09 14:10:00,115.42,115.52,115.34,115.4,26325.0,100.3696,100.4565,100.3,100.3522,26325.0
2020-11-09 14:15:00,115.4,115.42,115.27,115.27,33389.0,100.3522,100.3696,100.2391,100.2391,33389.0
2020-11-09 14:20:00,115.3,115.31,114.93,115.12,75118.0,100.2652,100.2739,99.9435,100.1087,75118.0
2020-11-09 14:25:00,115.07,115.13,114.91,115.04,63862.0,100.0652,100.1174,99.9261,100.0391,63862.0
2020-11-09 14:30:00,115.04,115.09,114.9,115.05,432373.0,100.0391,100.0826,99.9174,100.0478,432373.0
2020-11-09 14:35:00,115.03,115.22,114.85,114.89,93998.0,100.0304,100.1957,99.8739,99.9087,93998.0
2020-11-09 14:40:00,114.89,114.89,114.59,114.7,54765.0,99.9087,99.9087,99.6478,99.7435,54765.0
2020-11-09 14:45:00,114.68,114.75,114.53,114.71,39935.0,99.7261,99.7869,99.5956,99.7522,39935.0
2020-11-09 14:50:00,114.72,114.85,114.55,114.84,64394.0,99.7609,99.8739,99.613,99.8652,64394.0
2020-11-09 14:55:00,114.85,114.93,114.66,114.76,85627.0,99.8739,99.9435,99.7087,99.7956,85627.0
2020-11-09 15:00:00,114.77,114.98,114.62,114.9,34725.0,99.8043,99.9869,99.6739,99.9174,34725.0
2020-11-09 15:05:00,114.93,114.95,114.73,114.84,36172.0,99.9435,99.9609,99.7695,99.8652,36172.0
2020-11-09 15:10:00,114.86,114.89,114.61,114.69,33586.0,99.8826,99.9087,99.6652,99.7348,33586.0
2020-11-09 15:15:00,114.7,114.98,114.67,114.7,44123.0,99.7435,99.9869,99.7174,99.7435,44123.0
2020-11-09 15:20:00,114.7,114.7,114.44,114.45,88579.0,99.7435,99.7435,99.5174,99.5261,88579.0
2020-11-09 15:25:00,114.47,114.53,114.16,114.33,72754.0,99.5435,99.5956,99.2739,99.4217,72754.0
2020-11-09 15:30:00,114.34,114.74,114.33,114.49,83136.0,99.4304,99.7782,99.4217,99.5608,83136.0
2020-11-09 15:35:00,114.48,114.79,114.45,114.77,117261.0,99.5521,99.8217,99.5261,99.8043,117261.0
2020-11-09 15:40:00,114.76,114.76,114.54,114.66,68593.0,99.7956,99.7956,99.6043,99.7087,68593.0
2020-11-09 15:45:00,114.69,114.72,114.46,114.68,106726.0,99.7348,99.7609,99.5348,99.7261,106726.0
2020-11-09 15:50:00,114.7,114.7,113.94,114.03,255351.0,99.7435,99.7435,99.0826,99.1608,255351.0
2020-11-09 15:55:00,114.03,114.03,113.11,113.22,451732.0,99.1608,99.1608,98.3608,98.4564,451732.0
2020-11-10 09:30:00,112.81,113.27,112.28,112.33,214902.0,98.0999,98.4999,97.639,97.6825,214902.0
2020-11-10 09:35:00,112.31,112.49,111.93,112.27,86742.0,97.6651,97.8216,97.3347,97.6303,86742.0
2020-11-10 09:40:00,112.26,112.94,112.23,112.48,60999.0,97.6216,98.213,97.5955,97.8129,60999.0
2020-11-10 09:45:00,112.49,112.57,112.15,112.37,55017.0,97.8216,97.8912,97.526,97.7173,55017.0
2020-11-10 09:50:00,112.37,113.05,112.31,113.05,57512.0,97.7173,98.3086,97.6651,98.3086,57512.0
2020-11-10 09:55:00,113.09,113.32,112.99,113.25,112010.0,98.3434,98.5434,98.2564,98.4825,112010.0
2020-11-10 10:00:00,113.21,113.43,112.82,113.31,94194.0,98.4478,98.6391,98.1086,98.5347,94194.0
2020-11-10 10:05:00,113.31,113.71,113.14,113.61,79059.0,98.5347,98.8826,98.3869,98.7956,79059.0
2020-11-10 10:10:00,113.61,113.81,113.53,113.73,78828.0,98.7956,98.9695,98.726,98.8999,78828.0
2020-11-10 10:15:00,113.69,113.83,113.21,113.4,62703.0,98.8652,98.9869,98.4478,98.613,62703.0
2020-11-10 10:20:00,113.4,113.43,112.95,113.11,52410.0,98.613,98.6391,98.2217,98.3608,52410.0
2020-11-10 10:25:00,113.11,113.26,113.0,113.1,39902.0,98.3608,98.4912,98.2651,98.3521,39902.0
2020-11-10 10:30:00,113.08,113.19,112.93,113.13,64464.0,98.3347,98.4304,98.2043,98.3782,64464.0
2020-11-10 10:35:00,113.11,113.16,112.93,113.06,47070.0,98.3608,98.4043,98.2043,98.3173,47070.0
2020-11-10 10:40:00,113.04,113.24,112.79,112.98,56842.0,98.2999,98.4738,98.0825,98.2477,56842.0
2020-11-10 10:45:00,112.96,113.25,112.89,113.17,49548.0,98.2304,98.4825,98.1695,98.413,49548.0
2020-11-10 10:50:00,113.15,113.32,112.96,112.96,32410.0,98.3956,98.5434,98.2304,98.2304,32410.0
2020-11-10 10:55:00,113.0,113.24,112.8,112.82,109446.0,98.2651,98.4738,98.0912,98.1086,109446.0
2020-11-10 11:00:00,112.8,113.08,112.76,113.08,28936.0,98.0912,98.3347,98.0564,98.3347,28936.0
2020-11-10 11:05:00,113.04,113.07,112.64,112.65,38405.0,98.2999,98.326,97.9521,97.9608,38405.0
2020-11-10 11:10:00,112.63,112.9,112.63,112.9,42346.0,97.9434,98.1782,97.9434,98.1782,42346.0
2020-11-10 11:15:00,112.92,112.99,112.71,112.97,42315.0,98.1956,98.2564,98.013,98.239,42315.0
2020-11-10 11:20:00,112.95,112.99,112.81,112.97,22306.0,98.2217,98.2564,98.0999,98.239,22306.0
2020-11-10 11:25:00,112.99,113.19,112.94,113.13,20463.0,98.2564,98.4304,98.213,98.3782,20463.0
2020-11-10 11:30:00,113.11,113.19,112.7,112.78,48183.0,98.3608,98.4304,98.0043,98.0738,48183.0
2020-11-10 11:35:00,112.81,112.96,112.74,112.95,29803.0,98.0999,98.2304,98.039,98.2217,29803.0
2020-11-10 11:40:00,112.97,113.17,112.96,113.06,27367.0,98.239,98.413,98.2304,98.3173,27367.0
2020-11-10 11:45:00,113.04,113.1,112.98,113.05,33175.0,98.2999,98.3521,98.2477,98.3086,33175.0
2020-11-10 11:50:00,113.04,113.27,113.02,113.26,37296.0,98.2999,98.4999,98.2825,98.4912,37296.0
2020-11-10 11:55:00,113.28,113.54,113.18,113.46,28626.0,98.5086,98.7347,98.4217,98.6652,28626.0
2020-11-10 12:00:00,113.48,113.51,113.26,113.37,19656.0,98.6825,98.7086,98.4912,98.5869,19656.0
2020-11-10 12:05:00,113.38,113.44,113.3,113.4,13902.0,98.5956,98.6478,98.526,98.613,13902.0
2020-11-10 12:10:00,113.4,113.64,113.39,113.64,18672.0,98.613,98.8217,98.6043,98.8217,18672.0
2020-11-10 12:15:00,113.66,113.85,113.61,113.8,28852.0,98.8391,99.0043,98.7956,98.9608,28852.0
2020-11-10 12:20:00,113.8,113.92,113.7,113.7,19756.0,98.9608,99.0652,98.8739,98.8739,19756.0
2020-11-10 12:25:00,113.69,113.73,113.46,113.47,16092.0,98.8652,98.8999,98.6652,98.6738,16092.0
2020-11-10 12:30:00,113.48,113.52,113.21,113.22,35670.0,98.6825,98.7173,98.4478,98.4564,35670.0
2020-11-10 12:35:00,113.2,113.4,113.16,113.26,29196.0,98.4391,98.613,98.4043,98.4912,29196.0
2020-11-10 12:40:00,113.29,113.38,113.25,113.33,13617.0,98.5173,98.5956,98.4825,98.5521,13617.0
2020-11-10 12:45:00,113.33,113.49,113.31,113.44,23133.0,98.5521,98.6912,98.5347,98.6478,23133.0
2020-11-10 12:50:00,113.41,113.41,113.07,113.28,28627.0,98.6217,98.6217,98.326,98.5086,28627.0
2020-11-10 12:55:00,113.29,113.35,113.2,113.31,23408.0,98.5173,98.5695,98.4391,98.5347,23408.0
2020-11-10 13:00:00,113.3,113.45,113.29,113.36,19085.0,98.526,98.6565,98.5173,98.5782,19085.0
2020-11-10 13:05:00,113.37,113.52,113.34,113.52,19622.0,98.5869,98.7173,98.5608,98.7173,19622.0
2020-11-10 13:10:00,113.51,113.58,113.36,113.37,23322.0,98.7086,98.7695,98.5782,98.5869,23322.0
2020-11-10 13:15:00,113.38,113.52,113.36,113.51,27170.0,98.5956,98.7173,98.5782,98.7086,27170.0
2020-11-10 13:20:00,113.51,113.56,113.29,113.3,24166.0,98.7086,98.7521,98.5173,98.526,24166.0
2020-11-10 13:25:00,113.32,113.49,113.3,113.35,27376.0,98.5434,98.6912,98.526,98.5695,27376.0
2020-11-10 13:30:00,113.35,113.36,113.18,113.3,23105.0,98.5695,98.5782,98.4217,98.526,23105.0
2020-11-10 13:35:00,113.3,113.64,113.29,113.63,20182.0,98.526,98.8217,98.5173,98.813,20182.0
2020-11-10 13:40:00,113.63,113.82,113.63,113.8,19725.0,98.813,98.9782,98.813,98.9608,19725.0
2020-11-10 13:45:00,113.81,113.88,113.74,113.81,19734.0,98.9695,99.0304,98.9086,98.9695,19734.0
2020-11-10 13:50:00,113.81,113.97,113.81,113.96,17766.0,98.9695,99.1087,98.9695,99.1,17766.0
2020-11-10 13:55:00,113.96,114.08,113.93,114.02,52477.0,99.1,99.2043,99.0739,99.1521,52477.0
2020-11-10 14:00:00,113.99,114.03,113.66,113.69,23700.0,99.126,99.1608,98.8391,98.8652,23700.0
2020-11-10 14:05:00,113.69,113.79,113.54,113.66,23480.0,98.8652,98.9521,98.7347,98.8391,23480.0
2020-11-10 14:10:00,113.67,113.86,113.45,113.86,22725.0,98.8478,99.013,98.6565,99.013,22725.0
2020-11-10 14:15:00,113.88,114.01,113.81,113.93,25791.0,99.0304,99.1434,98.9695,99.0739,25791.0
2020-11-10 14:20:00,113.92,114.15,113.82,114.08,36675.0,99.0652,99.2652,98.9782,99.2043,36675.0
2020-11-10 14:25:00,114.12,114.19,113.74,113.94,52060.0,99.2391,99.3,98.9086,99.0826,52060.0
2020-11-10 14:30:00,113.94,114.1,113.9,113.97,30528.0,99.0826,99.2217,99.0478,99.1087,30528.0
2020-11-10 14:35:00,113.97,114.15,113.86,114.12,76659.0,99.1087,99.2652,99.013,99.2391,76659.0
2020-11-10 14:40:00,114.09,114.27,113.96,114.11,35201.0,99.213,99.3695,99.1,99.2304,35201.0
2020-11-10 14:45:00,114.07,114.32,114.07,114.32,26379.0,99.1956,99.413,99.1956,99.413,26379.0
2020-11-10 14:50:00,114.29,114.5,114.27,114.43,42279.0,99.3869,99.5695,99.3695,99.5087,42279.0
2020-11-10 14:55:00,114.43,114.57,114.39,114.51,27584.0,99.5087,99.6304,99.4739,99.5782,27584.0
2020-11-10 15:00:00,114.5,114.57,114.32,114.32,34331.0,99.5695,99.6304,99.413,99.413,34331.0
2020-11-10 15:05:00,114.31,114.53,114.28,114.48,42761.0,99.4043,99.5956,99.3782,99.5521,42761.0
2020-11-10 15:10:00,114.49,114.58,114.41,114.44,56773.0,99.5608,99.6391,99.4913,99.5174,56773.0
2020-11-10 15:15:00,114.45,114.69,114.44,114.65,48013.0,99.5261,99.7348,99.5174,99.7,48013.0
2020-11-10 15:20:00,114.67,114.87,114.66,114.84,48659.0,99.7174,99.8913,99.7087,99.8652,48659.0
2020-11-10 15:25:00,114.83,114.92,114.72,114.84,54393.0,99.8565,99.9348,99.7609,99.8652,54393.0
2020-11-10 15:30:00,114.83,114.87,114.65,114.78,55600.0,99.8565,99.8913,99.7,99.813,55600.0
2020-11-10 15:35:00,114.77,114.85,114.46,114.5,58639.0,99.8043,99.8739,99.5348,99.5695,58639.0
2020-11-10 15:40:00,114.5,114.85,114.49,114.77,79651.0,99.5695,99.8739,99.5608,99.8043,79651.0
2020-11-10 15:45:00,114.78,114.81,114.55,114.61,91595.0,99.813,99.8391,99.613,99.6652,91595.0
2020-11-10 15:50:00,114.61,114.85,114.5,114.76,130971.0,99.6652,99.8739,99.5695,99.7956,130971.0
2020-11-10 15:55:00,114.79,114.8,114.45,114.56,294703.0,99.8217,99.8304,99.5261,99.6217,294703.0
2020-11-11 09:30:00,114.62,114.9,113.85,113.97,131127.0,99.6739,99.9174,99.0043,99.1087,131127.0
2020-11-11 09:35:00,113.97,113.97,113.52,113.86,66779.0,99.1087,99.1087,98.7173,99.013,66779.0
2020-11-11 09:40:00,113.84,113.84,113.45,113.45,51029.0,98.9956,98.9956,98.6565,98.6565,51029.0
2020-11-11 09:45:00,113.45,113.64,113.23,113.35,84206.0,98.6565,98.8217,98.4651,98.5695,84206.0
2020-11-11 09:50:00,113.31,113.41,113.12,113.26,118919.0,98.5347,98.6217,98.3695,98.4912,118919.0
2020-11-11 09:55:00,113.26,113.26,112.73,112.89,38310.0,98.4912,98.4912,98.0303,98.1695,38310.0
2020-11-11 10:00:00,112.93,113.06,112.72,112.94,43425.0,98.2043,98.3173,98.0216,98.213,43425.0
2020-11-11 10:05:00,112.93,113.03,112.83,112.83,42551.0,98.2043,98.2912,98.1173,98.1173,42551.0
2020-11-11 10:10:00,112.85,113.14,112.72,112.96,115937.0,98.1347,98.3869,98.0216,98.2304,115937.0
2020-11-11 10:15:00,112.93,112.99,112.88,112.97,63837.0,98.2043,98.2564,98.1608,98.239,63837.0
2020-11-11 10:20:00,112.93,113.03,112.9,112.95,50655.0,98.2043,98.2912,98.1782,98.2217,50655.0
2020-11-11 10:25:00,112.97,113.08,112.93,113.06,39082.0,98.239,98.3347,98.2043,98.3173,39082.0
2020-11-11 10:30:00,113.07,113.09,112.94,112.99,34716.0,98.326,98.3434,98.213,98.2564,34716.0
2020-11-11 10:35:00,112.99,113.01,112.95,112.98,45527.0,98.2564,98.2738,98.2217,98.2477,45527.0
2020-11-11 10:40:00,112.98,113.16,112.96,113.14,49474.0,98.2477,98.4043,98.2304,98.3869,49474.0
2020-11-11 10:45:00,113.18,113.23,113.03,113.14,85815.0,98.4217,98.4651,98.2912,98.3869,85815.0
2020-11-11 10:50:00,113.11,113.18,112.89,112.89,187594.0,98.3608,98.4217,98.1695,98.1695,187594.0
2020-11-11 10:55:00,112.89,112.99,112.7,112.71,40295.0,98.1695,98.2564,98.0043,98.013,40295.0
2020-11-11 11:00:00,112.73,112.78,112.48,112.71,49932.0,98.0303,98.0738,97.8129,98.013,49932.0
2020-11-11 11:05:00,112.71,112.81,112.64,112.71,36212.0,98.013,98.0999,97.9521,98.013,36212.0
2020-11-11 11:10:00,112.72,112.74,112.62,112.66,38150.0,98.0216,98.039,97.9347,97.9695,38150.0
2020-11-11 11:15:00,112.66,112.75,112.58,112.67,39610.0,97.9695,98.0477,97.8999,97.9782,39610.0
2020-11-11 11:20:00,112.66,112.67,112.38,112.42,37252.0,97.9695,97.9782,97.726,97.7608,37252.0
2020-11-11 11:25:00,112.42,112.56,112.37,112.55,22958.0,97.7608,97.8825,97.7173,97.8738,22958.0
2020-11-11 11:30:00,112.55,112.6,112.31,112.33,178352.0,97.8738,97.9173,97.6651,97.6825,178352.0
2020-11-11 11:35:00,112.31,112.35,111.95,111.98,33640.0,97.6651,97.6999,97.3521,97.3781,33640.0
2020-11-11 11:40:00,111.98,112.15,111.98,112.04,36437.0,97.3781,97.526,97.3781,97.4303,36437.0
2020-11-11 11:45:00,112.03,112.08,111.58,111.67,27181.0,97.4216,97.4651,97.0303,97.1086,27181.0
2020-11-11 11:50:00,111.67,111.69,111.41,111.52,46069.0,97.1086,97.126,96.8825,96.9781,46069.0
2020-11-11 11:55:00,111.53,111.56,111.2,111.23,70144.0,96.9868,97.0129,96.6998,96.7259,70144.0
2020-11-11 12:00:00,111.25,111.41,111.23,111.39,68294.0,96.7433,96.8825,96.7259,96.8651,68294.0
2020-11-11 12:05:00,111.38,111.45,111.26,111.42,19908.0,96.8564,96.9173,96.752,96.8912,19908.0
2020-11-11 12:10:00,111.4,111.45,111.28,111.3,31049.0,96.8738,96.9173,96.7694,96.7868,31049.0
2020-11-11 12:15:00,111.28,111.31,111.21,111.25,33031.0,96.7694,96.7955,96.7085,96.7433,33031.0
2020-11-11 12:20:00,111.24,111.27,111.17,111.26,30751.0,96.7346,96.7607,96.6738,96.752,30751.0
2020-11-11 12:25:00,111.25,111.57,111.21,111.57,45887.0,96.7433,97.0216,96.7085,97.0216,45887.0
2020-11-11 12:30:00,111.57,111.78,111.56,111.6,31187.0,97.0216,97.2042,97.0129,97.0477,31187.0
2020-11-11 12:35:00,111.6,111.61,111.41,111.42,35258.0,97.0477,97.0564,96.8825,96.8912,35258.0
2020-11-11 12:40:00,111.42,111.42,111.17,111.33,53744.0,96.8912,96.8912,96.6738,96.8129,53744.0
2020-11-11 12:45:00,111.33,111.33,111.06,111.11,52442.0,96.8129,96.8129,96.5781,96.6216,52442.0
2020-11-11 12:50:00,111.12,111.16,111.04,111.16,38551.0,96.6303,96.6651,96.5607,96.6651,38551.0
2020-11-11 12:55:00,111.16,111.16,110.97,111.08,36355.0,96.6651,96.6651,96.4998,96.5955,36355.0
2020-11-11 13:00:00,111.08,111.14,111.04,111.14,46339.0,96.5955,96.6477,96.5607,96.6477,46339.0
2020-11-11 13:05:00,111.14,111.29,111.08,111.29,30532.0,96.6477,96.7781,96.5955,96.7781,30532.0
2020-11-11 13:10:00,111.32,111.32,111.19,111.29,32679.0,96.8042,96.8042,96.6912,96.7781,32679.0
2020-11-11 13:15:00,111.28,111.3,111.16,111.22,22253.0,96.7694,96.7868,96.6651,96.7172,22253.0
2020-11-11 13:20:00,111.21,111.32,111.19,111.24,30184.0,96.7085,96.8042,96.6912,96.7346,30184.0
2020-11-11 13:25:00,111.21,111.22,111.02,111.11,30682.0,96.7085,96.7172,96.5433,96.6216,30682.0
2020-11-11 13:30:00,111.11,111.11,110.87,110.91,58792.0,96.6216,96.6216,96.4129,96.4477,58792.0
2020-11-11 13:35:00,110.9,110.95,110.55,110.58,63386.0,96.439,96.4824,96.1346,96.1607,63386.0
2020-11-11 13:40:00,110.58,110.6,110.16,110.16,120341.0,96.1607,96.1781,95.7955,95.7955,120341.0
2020-11-11 13:45:00,110.17,110.29,110.03,110.26,108233.0,95.8042,95.9085,95.6824,95.8824,108233.0
2020-11-11 13:50:00,110.25,110.36,110.12,110.21,69527.0,95.8737,95.9694,95.7607,95.8389,69527.0
2020-11-11 13:55:00,110.15,110.15,109.75,109.75,58480.0,95.7868,95.7868,95.4389,95.4389,58480.0
2020-11-11 14:00:00,109.77,109.97,109.73,109.97,53265.0,95.4563,95.6302,95.4215,95.6302,53265.0
2020-11-11 14:05:00,109.95,110.12,109.91,110.05,49620.0,95.6128,95.7607,95.5781,95.6998,49620.0
2020-11-11 14:10:00,110.05,110.08,109.91,109.99,51635.0,95.6998,95.7259,95.5781,95.6476,51635.0
2020-11-11 14:15:00,110.0,110.02,109.9,109.96,37270.0,95.6563,95.6737,95.5694,95.6215,37270.0
2020-11-11 14:20:00,109.97,110.01,109.87,110.01,55188.0,95.6302,95.665,95.5433,95.665,55188.0
2020-11-11 14:25:00,110.01,110.18,109.89,109.92,43189.0,95.665,95.8129,95.5607,95.5868,43189.0
2020-11-11 14:30:00,109.92,110.12,109.91,110.12,27382.0,95.5868,95.7607,95.5781,95.7607,27382.0
2020-11-11 14:35:00,110.11,110.13,109.97,110.0,35672.0,95.752,95.7694,95.6302,95.6563,35672.0
2020-11-11 14:40:00,109.98,109.99,109.83,109.94,26375.0,95.6389,95.6476,95.5085,95.6042,26375.0
2020-11-11 14:45:00,109.95,109.99,109.72,109.77,34460.0,95.6128,95.6476,95.4128,95.4563,34460.0
2020-11-11 14:50:00,109.78,109.96,109.68,109.95,34448.0,95.465,95.6215,95.3781,95.6128,34448.0
2020-11-11 14:55:00,109.95,110.28,109.95,110.17,59270.0,95.6128,95.8998,95.6128,95.8042,59270.0
2020-11-11 15:00:00,110.17,110.22,110.06,110.08,47105.0,95.8042,95.8476,95.7085,95.7259,47105.0
2020-11-11 15:05:00,110.07,110.27,110.04,110.27,50336.0,95.7172,95.8911,95.6911,95.8911,50336.0
2020-11-11 15:10:00,110.25,110.26,110.15,110.18,31589.0,95.8737,95.8824,95.7868,95.8129,31589.0
2020-11-11 15:15:00,110.17,110.22,110.1,110.12,37901.0,95.8042,95.8476,95.7433,95.7607,37901.0
2020-11-11 15:20:00,110.11,110.11,109.93,110.0,68225.0,95.752,95.752,95.5955,95.6563,68225.0
2020-11-11 15:25:00,110.0,110.09,109.81,109.81,73770.0,95.6563,95.7346,95.4911,95.4911,73770.0
2020-11-11 15:30:00,109.8,109.97,109.77,109.8,51362.0,95.4824,95.6302,95.4563,95.4824,51362.0
2020-11-11 15:35:00,109.79,109.9,109.68,109.85,76121.0,95.4737,95.5694,95.3781,95.5259,76121.0
2020-11-11 15:40:00,109.85,110.06,109.84,110.05,68191.0,95.5259,95.7085,95.5172,95.6998,68191.0
2020-11-11 15:45:00,110.03,110.28,109.95,110.27,82844.0,95.6824,95.8998,95.6128,95.8911,82844.0
2020-11-11 15:50:00,110.28,110.41,110.24,110.32,149559.0,95.8998,96.0129,95.865,95.9346,149559.0
2020-11-11 15:55:00,110.31,110.34,110.13,110.23,203239.0,95.9259,95.952,95.7694,95.8563,203239.0
2020-11-12 09:30:00,109.5,109.61,108.81,109.34,150354.0,95.2215,95.3172,94.6215,95.0824,150354.0
2020-11-12 09:35:00,109.42,109.83,109.41,109.69,39285.0,95.152,95.5085,95.1433,95.3867,39285.0
2020-11-12 09:40:00,109.75,109.91,109.59,109.75,54606.0,95.4389,95.5781,95.2998,95.4389,54606.0
2020-11-12 09:45:00,109.75,110.14,109.55,109.9,41244.0,95.4389,95.7781,95.265,95.5694,41244.0
2020-11-12 09:50:00,109.88,110.01,109.79,109.8,14214.0,95.552,95.665,95.4737,95.4824,14214.0
2020-11-12 09:55:00,109.81,109.81,109.47,109.58,25340.0,95.4911,95.4911,95.1954,95.2911,25340.0
2020-11-12 10:00:00,109.61,109.89,109.5,109.82,55591.0,95.3172,95.5607,95.2215,95.4998,55591.0
2020-11-12 10:05:00,109.84,110.07,109.8,110.06,49363.0,95.5172,95.7172,95.4824,95.7085,49363.0
2020-11-12 10:10:00,110.07,110.28,110.05,110.22,53532.0,95.7172,95.8998,95.6998,95.8476,53532.0
2020-11-12 10:15:00,110.19,110.47,110.18,110.45,26027.0,95.8216,96.065,95.8129,96.0476,26027.0
2020-11-12 10:20:00,110.46,110.59,110.18,110.18,33743.0,96.0563,96.1694,95.8129,95.8129,33743.0
2020-11-12 10:25:00,110.21,110.27,110.1,110.16,19719.0,95.8389,95.8911,95.7433,95.7955,19719.0
2020-11-12 10:30:00,110.16,110.35,110.13,110.25,42327.0,95.7955,95.9607,95.7694,95.8737,42327.0
2020-11-12 10:35:00,110.25,110.75,110.24,110.74,30911.0,95.8737,96.3085,95.865,96.2998,30911.0
2020-11-12 10:40:00,110.74,110.93,110.66,110.91,38205.0,96.2998,96.4651,96.2303,96.4477,38205.0
2020-11-12 10:45:00,110.9,110.91,110.73,110.76,68977.0,96.439,96.4477,96.2911,96.3172,68977.0
2020-11-12 10:50:00,110.75,110.87,110.53,110.87,44776.0,96.3085,96.4129,96.1172,96.4129,44776.0
2020-11-12 10:55:00,110.85,111.03,110.7,110.7,54073.0,96.3955,96.552,96.265,96.265,54073.0
2020-11-12 11:00:00,110.71,110.77,110.59,110.62,19728.0,96.2737,96.3259,96.1694,96.1955,19728.0
2020-11-12 11:05:00,110.59,110.71,110.56,110.56,16503.0,96.1694,96.2737,96.1433,96.1433,16503.0
2020-11-12 11:10:00,110.56,110.57,110.37,110.47,45070.0,96.1433,96.152,95.9781,96.065,45070.0
2020-11-12 11:15:00,110.48,110.53,110.38,110.39,82508.0,96.0737,96.1172,95.9868,95.9955,82508.0
2020-11-12 11:20:00,110.4,110.42,110.21,110.22,90071.0,96.0042,96.0216,95.8389,95.8476,90071.0
2020-11-12 11:25:00,110.24,110.66,110.24,110.53,61759.0,95.865,96.2303,95.865,96.1172,61759.0
2020-11-12 11:30:00,110.54,110.54,110.33,110.38,26959.0,96.1259,96.1259,95.9433,95.9868,26959.0
2020-11-12 11:35:00,110.37,110.53,110.3,110.3,15540.0,95.9781,96.1172,95.9172,95.9172,15540.0
2020-11-12 11:40:00,110.31,110.32,110.07,110.11,29221.0,95.9259,95.9346,95.7172,95.752,29221.0
2020-11-12 11:45:00,110.12,110.53,110.12,110.33,32152.0,95.7607,96.1172,95.7607,95.9433,32152.0
2020-11-12 11:50:00,110.31,110.4,110.25,110.26,19743.0,95.9259,96.0042,95.8737,95.8824,19743.0
2020-11-12 11:55:00,110.19,110.32,110.07,110.1,40370.0,95.8216,95.9346,95.7172,95.7433,40370.0
2020-11-12 12:00:00,110.09,110.14,109.92,110.12,41501.0,95.7346,95.7781,95.5868,95.7607,41501.0
2020-11-12 12:05:00,110.12,110.2,110.08,110.17,25458.0,95.7607,95.8302,95.7259,95.8042,25458.0
2020-11-12 12:10:00,110.15,110.26,110.06,110.25,16748.0,95.7868,95.8824,95.7085,95.8737,16748.0
2020-11-12 12:15:00,110.24,110.27,110.14,110.2,10171.0,95.865,95.8911,95.7781,95.8302,10171.0
2020-11-12 12:20:00,110.2,110.29,110.15,110.16,11581.0,95.8302,95.9085,95.7868,95.7955,11581.0
2020-11-12 12:25:00,110.16,110.17,109.99,110.03,22510.0,95.7955,95.8042,95.6476,95.6824,22510.0
2020-11-12 12:30:00,110.05,110.13,109.98,110.02,9209.0,95.6998,95.7694,95.6389,95.6737,9209.0
2020-11-12 12:35:00,110.01,110.07,109.91,109.92,12345.0,95.665,95.7172,95.5781,95.5868,12345.0
2020-11-12 12:40:00,109.9,109.97,109.8,109.86,11894.0,95.5694,95.6302,95.4824,95.5346,11894.0
2020-11-12 12:45:00,109.87,109.88,109.64,109.64,17221.0,95.5433,95.552,95.3433,95.3433,17221.0
2020-11-12 12:50:00,109.63,109.85,109.53,109.78,12477.0,95.3346,95.5259,95.2476,95.465,12477.0
2020-11-12 12:55:00,109.81,109.9,109.76,109.79,14419.0,95.4911,95.5694,95.4476,95.4737,14419.0
2020-11-12 13:00:00,109.77,109.77,109.47,109.48,18976.0,95.4563,95.4563,95.1954,95.2041,18976.0
2020-11-12 13:05:00,109.49,109.51,109.3,109.36,22446.0,95.2128,95.2302,95.0476,95.0998,22446.0
2020-11-12 13:10:00,109.36,109.36,108.97,109.22,24390.0,95.0998,95.0998,94.7606,94.978,24390.0
2020-11-12 13:15:00,109.21,109.21,108.88,109.03,42680.0,94.9693,94.9693,94.6824,94.8128,42680.0
2020-11-12 13:20:00,109.04,109.2,108.96,109.02,33264.0,94.8215,94.9606,94.7519,94.8041,33264.0
2020-11-12 13:25:00,109.03,109.12,108.94,109.04,28878.0,94.8128,94.8911,94.7345,94.8215,28878.0
2020-11-12 13:30:00,109.03,109.34,108.95,109.24,28861.0,94.8128,95.0824,94.7432,94.9954,28861.0
2020-11-12 13:35:00,109.21,109.49,109.19,109.4,14992.0,94.9693,95.2128,94.9519,95.1346,14992.0
2020-11-12 13:40:00,109.39,109.54,109.33,109.53,17797.0,95.1259,95.2563,95.0737,95.2476,17797.0
2020-11-12 13:45:00,109.55,109.65,109.44,109.54,14333.0,95.265,95.352,95.1693,95.2563,14333.0
2020-11-12 13:50:00,109.53,109.68,109.53,109.62,13747.0,95.2476,95.3781,95.2476,95.3259,13747.0
2020-11-12 13:55:00,109.64,109.72,109.57,109.65,9374.0,95.3433,95.4128,95.2824,95.352,9374.0
2020-11-12 14:00:00,109.63,109.84,109.62,109.7,15144.0,95.3346,95.5172,95.3259,95.3954,15144.0
2020-11-12 14:05:00,109.73,109.73,109.41,109.41,26360.0,95.4215,95.4215,95.1433,95.1433,26360.0
2020-11-12 14:10:00,109.42,109.48,109.3,109.3,23689.0,95.152,95.2041,95.0476,95.0476,23689.0
2020-11-12 14:15:00,109.31,109.31,109.2,109.2,16598.0,95.0563,95.0563,94.9606,94.9606,16598.0
2020-11-12 14:20:00,109.2,109.24,109.12,109.2,24932.0,94.9606,94.9954,94.8911,94.9606,24932.0
2020-11-12 14:25:00,109.2,109.3,109.17,109.23,14434.0,94.9606,95.0476,94.9346,94.9867,14434.0
2020-11-12 14:30:00,109.22,109.46,109.12,109.44,29482.0,94.978,95.1867,94.8911,95.1693,29482.0
2020-11-12 14:35:00,109.43,109.43,109.33,109.36,24800.0,95.1607,95.1607,95.0737,95.0998,24800.0
2020-11-12 14:40:00,109.35,109.35,109.21,109.22,16773.0,95.0911,95.0911,94.9693,94.978,16773.0
2020-11-12 14:45:00,109.21,109.31,109.18,109.27,9303.0,94.9693,95.0563,94.9433,95.0215,9303.0
2020-11-12 14:50:00,109.28,109.36,109.23,109.28,16353.0,95.0302,95.0998,94.9867,95.0302,16353.0
2020-11-12 14:55:00,109.24,109.36,109.2,109.35,27313.0,94.9954,95.0998,94.9606,95.0911,27313.0
2020-11-12 15:00:00,109.37,109.38,109.2,109.21,25572.0,95.1085,95.1172,94.9606,94.9693,25572.0
2020-11-12 15:05:00,109.2,109.2,109.01,109.05,25345.0,94.9606,94.9606,94.7954,94.8302,25345.0
2020-11-12 15:10:00,109.05,109.13,109.0,109.03,22990.0,94.8302,94.8998,94.7867,94.8128,22990.0
2020-11-12 15:15:00,109.02,109.19,108.95,109.16,29092.0,94.8041,94.9519,94.7432,94.9259,29092.0
2020-11-12 15:20:00,109.18,109.4,109.16,109.37,32065.0,94.9433,95.1346,94.9259,95.1085,32065.0
2020-11-12 15:25:00,109.37,109.38,109.06,109.07,20517.0,95.1085,95.1172,94.8389,94.8476,20517.0
2020-11-12 15:30:00,109.04,109.06,108.92,108.95,31058.0,94.8215,94.8389,94.7172,94.7432,31058.0
2020-11-12 15:35:00,108.94,109.16,108.86,109.16,33798.0,94.7345,94.9259,94.665,94.9259,33798.0
2020-11-12 15:40:00,109.15,109.19,109.07,109.11,31135.0,94.9172,94.9519,94.8476,94.8824,31135.0
2020-11-12 15:45:00,109.09,109.19,108.95,109.19,65228.0,94.865,94.9519,94.7432,94.9519,65228.0
2020-11-12 15:50:00,109.19,109.55,109.19,109.51,58795.0,94.9519,95.265,94.9519,95.2302,58795.0
2020-11-12 15:55:00,109.52,109.64,109.4,109.6,148770.0,95.2389,95.3433,95.1346,95.3085,148770.0
2020-11-13 09:30:00,110.92,110.96,110.13,110.19,103827.0,96.4564,96.4911,95.7694,95.8216,103827.0
2020-11-13 09:35:00,110.18,111.0,110.12,111.0,37822.0,95.8129,96.5259,95.7607,96.5259,37822.0
2020-11-13 09:40:00,110.98,111.02,110.6,110.64,11965.0,96.5085,96.5433,96.1781,96.2129,11965.0
2020-11-13 09:45:00,110.64,111.02,110.61,110.82,7383.0,96.2129,96.5433,96.1868,96.3694,7383.0
2020-11-13 09:50:00,110.84,110.95,110.7,110.77,12904.0,96.3868,96.4824,96.265,96.3259,12904.0
2020-11-13 09:55:00,110.74,111.07,110.74,111.03,21174.0,96.2998,96.5868,96.2998,96.552,21174.0
2020-11-13 10:00:00,110.98,111.42,110.94,111.39,49938.0,96.5085,96.8912,96.4738,96.8651,49938.0
2020-11-13 10:05:00,111.41,111.52,111.25,111.52,28911.0,96.8825,96.9781,96.7433,96.9781,28911.0
2020-11-13 10:10:00,111.48,111.48,111.21,111.29,21760.0,96.9433,96.9433,96.7085,96.7781,21760.0
2020-11-13 10:15:00,111.29,111.41,111.21,111.31,96766.0,96.7781,96.8825,96.7085,96.7955,96766.0
2020-11-13 10:20:00,111.31,111.48,111.26,111.37,27218.0,96.7955,96.9433,96.752,96.8477,27218.0
2020-11-13 10:25:00,111.37,111.66,111.31,111.61,11382.0,96.8477,97.0999,96.7955,97.0564,11382.0
2020-11-13 10:30:00,111.63,111.83,111.57,111.77,45767.0,97.0738,97.2477,97.0216,97.1955,45767.0
2020-11-13 10:35:00,111.79,111.93,111.71,111.76,34459.0,97.2129,97.3347,97.1433,97.1868,34459.0
2020-11-13 10:40:00,111.73,112.05,111.73,111.97,39734.0,97.1607,97.439,97.1607,97.3694,39734.0
2020-11-13 10:45:00,111.96,112.01,111.88,111.9,29080.0,97.3607,97.4042,97.2912,97.3086,29080.0
2020-11-13 10:50:00,111.87,111.91,111.72,111.89,36105.0,97.2825,97.3173,97.152,97.2999,36105.0
2020-11-13 10:55:00,111.92,112.03,111.89,111.99,66177.0,97.326,97.4216,97.2999,97.3868,66177.0
2020-11-13 11:00:00,111.99,112.02,111.91,111.98,17606.0,97.3868,97.4129,97.3173,97.3781,17606.0
2020-11-13 11:05:00,112.0,112.05,111.88,111.98,10173.0,97.3955,97.439,97.2912,97.3781,10173.0
2020-11-13 11:10:00,111.97,112.04,111.83,111.83,18431.0,97.3694,97.4303,97.2477,97.2477,18431.0
2020-11-13 11:15:00,111.82,111.82,111.72,111.78,9330.0,97.239,97.239,97.152,97.2042,9330.0
2020-11-13 11:20:00,111.78,111.79,111.65,111.73,12627.0,97.2042,97.2129,97.0912,97.1607,12627.0
2020-11-13 11:25:00,111.72,111.76,111.51,111.76,8097.0,97.152,97.1868,96.9694,97.1868,8097.0
2020-11-13 11:30:00,111.73,111.77,111.55,111.64,14531.0,97.1607,97.1955,97.0042,97.0825,14531.0
2020-11-13 11:35:00,111.62,111.96,111.62,111.84,10223.0,97.0651,97.3607,97.0651,97.2564,10223.0
2020-11-13 11:40:00,111.86,112.04,111.85,111.88,11256.0,97.2738,97.4303,97.2651,97.2912,11256.0
2020-11-13 11:45:00,111.87,111.95,111.79,111.8,10714.0,97.2825,97.3521,97.2129,97.2216,10714.0
2020-11-13 11:50:00,111.79,111.83,111.7,111.72,9583.0,97.2129,97.2477,97.1347,97.152,9583.0
2020-11-13 11:55:00,111.69,111.7,111.52,111.62,15389.0,97.126,97.1347,96.9781,97.0651,15389.0
2020-11-13 12:00:00,111.62,111.86,111.62,111.8,9864.0,97.0651,97.2738,97.0651,97.2216,9864.0
2020-11-13 12:05:00,111.78,111.78,111.64,111.68,9838.0,97.2042,97.2042,97.0825,97.1173,9838.0
2020-11-13 12:10:00,111.73,111.79,111.66,111.69,8658.0,97.1607,97.2129,97.0999,97.126,8658.0
2020-11-13 12:15:00,111.68,111.72,111.52,111.52,11832.0,97.1173,97.152,96.9781,96.9781,11832.0
2020-11-13 12:20:00,111.52,111.52,111.41,111.45,9956.0,96.9781,96.9781,96.8825,96.9173,9956.0
2020-11-13 12:25:00,111.47,111.47,111.23,111.35,11403.0,96.9346,96.9346,96.7259,96.8303,11403.0
2020-11-13 12:30:00,111.33,111.33,111.17,111.31,14759.0,96.8129,96.8129,96.6738,96.7955,14759.0
2020-11-13 12:35:00,111.3,111.44,111.25,111.31,13080.0,96.7868,96.9086,96.7433,96.7955,13080.0
2020-11-13 12:40:00,111.34,111.5,111.32,111.39,13896.0,96.8216,96.9607,96.8042,96.8651,13896.0
2020-11-13 12:45:00,111.42,111.42,111.34,111.37,6968.0,96.8912,96.8912,96.8216,96.8477,6968.0
2020-11-13 12:50:00,111.4,111.57,111.4,111.49,7514.0,96.8738,97.0216,96.8738,96.952,7514.0
2020-11-13 12:55:00,111.51,111.6,111.49,111.6,6444.0,96.9694,97.0477,96.952,97.0477,6444.0
2020-11-13 13:00:00,111.6,111.64,111.54,111.55,11425.0,97.0477,97.0825,96.9955,97.0042,11425.0
2020-11-13 13:05:00,111.58,111.65,111.57,111.64,10947.0,97.0303,97.0912,97.0216,97.0825,10947.0
2020-11-13 13:10:00,111.64,111.68,111.56,111.57,15228.0,97.0825,97.1173,97.0129,97.0216,15228.0
2020-11-13 13:15:00,111.58,111.87,111.58,111.79,24306.0,97.0303,97.2825,97.0303,97.2129,24306.0
2020-11-13 13:20:00,111.8,111.82,111.65,111.77,20731.0,97.2216,97.239,97.0912,97.1955,20731.0
2020-11-13 13:25:00,111.76,111.86,111.69,111.78,17008.0,97.1868,97.2738,97.126,97.2042,17008.0
2020-11-13 13:30:00,111.78,111.78,111.56,111.59,9579.0,97.2042,97.2042,97.0129,97.039,9579.0
2020-11-13 13:35:00,111.6,111.72,111.59,111.72,13305.0,97.0477,97.152,97.039,97.152,13305.0
2020-11-13 13:40:00,111.73,111.88,111.71,111.8,22228.0,97.1607,97.2912,97.1433,97.2216,22228.0
2020-11-13 13:45:00,111.79,111.85,111.69,111.8,15227.0,97.2129,97.2651,97.126,97.2216,15227.0
2020-11-13 13:50:00,111.8,111.91,111.79,111.88,9114.0,97.2216,97.3173,97.2129,97.2912,9114.0
2020-11-13 13:55:00,111.89,111.99,111.87,111.98,14621.0,97.2999,97.3868,97.2825,97.3781,14621.0
2020-11-13 14:00:00,111.99,112.12,111.94,112.12,28102.0,97.3868,97.4999,97.3434,97.4999,28102.0
2020-11-13 14:05:00,112.14,112.2,112.08,112.18,19715.0,97.5173,97.5695,97.4651,97.5521,19715.0
2020-11-13 14:10:00,112.18,112.26,112.09,112.2,19143.0,97.5521,97.6216,97.4738,97.5695,19143.0
2020-11-13 14:15:00,112.2,112.3,112.06,112.28,23361.0,97.5695,97.6564,97.4477,97.639,23361.0
2020-11-13 14:20:00,112.3,112.58,112.3,112.4,14711.0,97.6564,97.8999,97.6564,97.7434,14711.0
2020-11-13 14:25:00,112.41,112.43,112.31,112.4,44699.0,97.7521,97.7695,97.6651,97.7434,44699.0
2020-11-13 14:30:00,112.4,112.45,112.3,112.36,35586.0,97.7434,97.7869,97.6564,97.7086,35586.0
2020-11-13 14:35:00,112.38,112.47,112.36,112.42,14591.0,97.726,97.8042,97.7086,97.7608,14591.0
2020-11-13 14:40:00,112.42,112.5,112.39,112.45,17932.0,97.7608,97.8303,97.7347,97.7869,17932.0
2020-11-13 14:45:00,112.45,112.51,112.39,112.5,20395.0,97.7869,97.839,97.7347,97.8303,20395.0
2020-11-13 14:50:00,112.46,112.52,112.42,112.52,12589.0,97.7955,97.8477,97.7608,97.8477,12589.0
2020-11-13 14:55:00,112.52,112.69,112.48,112.48,15296.0,97.8477,97.9956,97.8129,97.8129,15296.0
2020-11-13 15:00:00,112.5,112.51,112.31,112.31,12499.0,97.8303,97.839,97.6651,97.6651,12499.0
2020-11-13 15:05:00,112.35,112.41,112.28,112.32,19132.0,97.6999,97.7521,97.639,97.6738,19132.0
2020-11-13 15:10:00,112.33,112.38,112.2,112.35,39821.0,97.6825,97.726,97.5695,97.6999,39821.0
2020-11-13 15:15:00,112.35,112.36,112.18,112.24,32968.0,97.6999,97.7086,97.5521,97.6042,32968.0
2020-11-13 15:20:00,112.25,112.25,112.07,112.15,35316.0,97.6129,97.6129,97.4564,97.526,35316.0
2020-11-13 15:25:00,112.17,112.22,112.13,112.15,64561.0,97.5434,97.5868,97.5086,97.526,64561.0
2020-11-13 15:30:00,112.14,112.56,112.1,112.53,35117.0,97.5173,97.8825,97.4825,97.8564,35117.0
2020-11-13 15:35:00,112.51,112.6,112.48,112.49,50523.0,97.839,97.9173,97.8129,97.8216,50523.0
2020-11-13 15:40:00,112.49,112.65,112.48,112.6,51646.0,97.8216,97.9608,97.8129,97.9173,51646.0
2020-11-13 15:45:00,112.6,112.66,112.55,112.55,67086.0,97.9173,97.9695,97.8738,97.8738,67086.0
2020-11-13 15:50:00,112.55,112.56,112.16,112.16,74747.0,97.8738,97.8825,97.5347,97.5347,74747.0
2020-11-13 15:55:00,112.17,112.59,112.07,112.49,231370.0,97.5434,97.9086,97.4564,97.8216,231370.0
2020-11-16 09:30:00,114.12,114.3,113.03,113.11,205189.0,99.2391,99.3956,98.2912,98.3608,205189.0
2020-11-16 09:35:00,113.08,113.29,112.85,112.95,51994.0,98.3347,98.5173,98.1347,98.2217,51994.0
2020-11-16 09:40:00,113.0,113.1,112.24,112.37,56330.0,98.2651,98.3521,97.6042,97.7173,56330.0
2020-11-16 09:45:00,112.36,112.59,111.68,111.77,81372.0,97.7086,97.9086,97.1173,97.1955,81372.0
2020-11-16 09:50:00,111.81,112.12,111.49,111.58,72636.0,97.2303,97.4999,96.952,97.0303,72636.0
2020-11-16 09:55:00,111.61,111.98,111.58,111.98,33197.0,97.0564,97.3781,97.0303,97.3781,33197.0
2020-11-16 10:00:00,112.0,112.0,111.81,111.95,39518.0,97.3955,97.3955,97.2303,97.3521,39518.0
2020-11-16 10:05:00,111.92,112.03,111.81,111.93,19743.0,97.326,97.4216,97.2303,97.3347,19743.0
2020-11-16 10:10:00,111.92,112.17,111.78,112.13,23221.0,97.326,97.5434,97.2042,97.5086,23221.0
2020-11-16 10:15:00,112.12,112.12,111.85,111.96,14485.0,97.4999,97.4999,97.2651,97.3607,14485.0
2020-11-16 10:20:00,111.97,112.47,111.89,112.47,32507.0,97.3694,97.8042,97.2999,97.8042,32507.0
2020-11-16 10:25:00,112.46,112.79,112.38,112.79,51656.0,97.7955,98.0825,97.726,98.0825,51656.0
2020-11-16 10:30:00,112.81,112.81,112.48,112.54,28173.0,98.0999,98.0999,97.8129,97.8651,28173.0
2020-11-16 10:35:00,112.52,112.57,112.4,112.52,30299.0,97.8477,97.8912,97.7434,97.8477,30299.0
2020-11-16 10:40:00,112.49,112.68,112.41,112.67,30791.0,97.8216,97.9869,97.7521,97.9782,30791.0
2020-11-16 10:45:00,112.69,112.9,112.66,112.79,25645.0,97.9956,98.1782,97.9695,98.0825,25645.0
2020-11-16 10:50:00,112.8,112.82,112.43,112.47,28132.0,98.0912,98.1086,97.7695,97.8042,28132.0
2020-11-16 10:55:00,112.48,112.65,112.43,112.55,27273.0,97.8129,97.9608,97.7695,97.8738,27273.0
2020-11-16 11:00:00,112.55,112.8,112.42,112.73,24887.0,97.8738,98.0912,97.7608,98.0303,24887.0
2020-11-16 11:05:00,112.73,112.76,112.46,112.67,26172.0,98.0303,98.0564,97.7955,97.9782,26172.0
2020-11-16 11:10:00,112.65,112.91,112.53,112.85,32964.0,97.9608,98.1869,97.8564,98.1347,32964.0
2020-11-16 11:15:00,112.84,112.95,112.83,112.91,31102.0,98.126,98.2217,98.1173,98.1869,31102.0
2020-11-16 11:20:00,112.92,112.93,112.45,112.48,39149.0,98.1956,98.2043,97.7869,97.8129,39149.0
2020-11-16 11:25:00,112.44,112.74,112.42,112.73,21891.0,97.7782,98.039,97.7608,98.0303,21891.0
2020-11-16 11:30:00,112.72,112.76,112.54,112.61,32465.0,98.0216,98.0564,97.8651,97.926,32465.0
2020-11-16 11:35:00,112.61,112.61,112.46,112.47,19266.0,97.926,97.926,97.7955,97.8042,19266.0
2020-11-16 11:40:00,112.48,112.51,112.21,112.29,31125.0,97.8129,97.839,97.5781,97.6477,31125.0
2020-11-16 11:45:00,112.27,112.32,111.83,111.84,16510.0,97.6303,97.6738,97.2477,97.2564,16510.0
2020-11-16 11:50:00,111.85,111.95,111.6,111.66,39992.0,97.2651,97.3521,97.0477,97.0999,39992.0
2020-11-16 11:55:00,111.68,111.82,111.67,111.75,9951.0,97.1173,97.239,97.1086,97.1781,9951.0
2020-11-16 12:00:00,111.77,111.88,111.6,111.6,22556.0,97.1955,97.2912,97.0477,97.0477,22556.0
2020-11-16 12:05:00,111.59,111.7,111.57,111.68,14315.0,97.039,97.1347,97.0216,97.1173,14315.0
2020-11-16 12:10:00,111.65,111.8,111.58,111.79,13242.0,97.0912,97.2216,97.0303,97.2129,13242.0
2020-11-16 12:15:00,111.78,111.82,111.63,111.63,10479.0,97.2042,97.239,97.0738,97.0738,10479.0
2020-11-16 12:20:00,111.69,111.69,111.34,111.34,8298.0,97.126,97.126,96.8216,96.8216,8298.0
2020-11-16 12:25:00,111.34,111.5,111.29,111.4,18804.0,96.8216,96.9607,96.7781,96.8738,18804.0
2020-11-16 12:30:00,111.4,111.43,111.31,111.35,23232.0,96.8738,96.8999,96.7955,96.8303,23232.0
2020-11-16 12:35:00,111.34,111.4,111.3,111.4,13964.0,96.8216,96.8738,96.7868,96.8738,13964.0
2020-11-16 12:40:00,111.4,111.42,111.33,111.36,33866.0,96.8738,96.8912,96.8129,96.839,33866.0
2020-11-16 12:45:00,111.36,111.4,111.28,111.38,22580.0,96.839,96.8738,96.7694,96.8564,22580.0
2020-11-16 12:50:00,111.4,111.55,111.38,111.45,10069.0,96.8738,97.0042,96.8564,96.9173,10069.0
2020-11-16 12:55:00,111.45,111.74,111.45,111.65,59574.0,96.9173,97.1694,96.9173,97.0912,59574.0
2020-11-16 13:00:00,111.64,111.65,111.5,111.57,13465.0,97.0825,97.0912,96.9607,97.0216,13465.0
2020-11-16 13:05:00,111.56,111.57,111.32,111.38,16771.0,97.0129,97.0216,96.8042,96.8564,16771.0
2020-11-16 13:10:00,111.38,111.46,111.27,111.33,11058.0,96.8564,96.9259,96.7607,96.8129,11058.0
2020-11-16 13:15:00,111.35,111.46,111.32,111.42,16705.0,96.8303,96.9259,96.8042,96.8912,16705.0
2020-11-16 13:20:00,111.4,111.56,111.32,111.54,15965.0,96.8738,97.0129,96.8042,96.9955,15965.0
2020-11-16 13:25:00,111.53,111.53,111.4,111.41,10745.0,96.9868,96.9868,96.8738,96.8825,10745.0
2020-11-16 13:30:00,111.41,111.59,111.39,111.53,10440.0,96.8825,97.039,96.8651,96.9868,10440.0
2020-11-16 13:35:00,111.54,111.57,111.42,111.47,11287.0,96.9955,97.0216,96.8912,96.9346,11287.0
2020-11-16 13:40:00,111.41,111.46,111.17,111.18,20113.0,96.8825,96.9259,96.6738,96.6825,20113.0
2020-11-16 13:45:00,111.21,111.31,111.15,111.27,15906.0,96.7085,96.7955,96.6564,96.7607,15906.0
2020-11-16 13:50:00,111.27,111.54,111.27,111.54,44740.0,96.7607,96.9955,96.7607,96.9955,44740.0
2020-11-16 13:55:00,111.51,111.63,111.48,111.58,21213.0,96.9694,97.0738,96.9433,97.0303,21213.0
2020-11-16 14:00:00,111.58,111.6,111.3,111.36,12195.0,97.0303,97.0477,96.7868,96.839,12195.0
2020-11-16 14:05:00,111.37,111.4,111.29,111.36,9614.0,96.8477,96.8738,96.7781,96.839,9614.0
2020-11-16 14:10:00,111.36,111.42,111.34,111.37,13229.0,96.839,96.8912,96.8216,96.8477,13229.0
2020-11-16 14:15:00,111.35,111.39,111.28,111.35,11105.0,96.8303,96.8651,96.7694,96.8303,11105.0
2020-11-16 14:20:00,111.38,111.38,111.26,111.28,12849.0,96.8564,96.8564,96.752,96.7694,12849.0
2020-11-16 14:25:00,111.26,111.41,111.24,111.38,17027.0,96.752,96.8825,96.7346,96.8564,17027.0
2020-11-16 14:30:00,111.38,111.52,111.33,111.52,19898.0,96.8564,96.9781,96.8129,96.9781,19898.0
2020-11-16 14:35:00,111.52,111.8,111.49,111.75,21534.0,96.9781,97.2216,96.952,97.1781,21534.0
2020-11-16 14:40:00,111.76,111.78,111.66,111.68,12219.0,97.1868,97.2042,97.0999,97.1173,12219.0
2020-11-16 14:45:00,111.64,111.69,111.45,111.45,8878.0,97.0825,97.126,96.9173,96.9173,8878.0
2020-11-16 14:50:00,111.45,111.53,111.39,111.48,15101.0,96.9173,96.9868,96.8651,96.9433,15101.0
2020-11-16 14:55:00,111.5,111.59,111.39,111.52,17154.0,96.9607,97.039,96.8651,96.9781,17154.0
2020-11-16 15:00:00,111.53,111.53,111.29,111.29,14404.0,96.9868,96.9868,96.7781,96.7781,14404.0
2020-11-16 15:05:00,111.34,111.34,111.18,111.31,20263.0,96.8216,96.8216,96.6825,96.7955,20263.0
2020-11-16 15:10:00,111.29,111.33,111.2,111.2,15411.0,96.7781,96.8129,96.6998,96.6998,15411.0
2020-11-16 15:15:00,111.21,111.22,111.09,111.09,33276.0,96.7085,96.7172,96.6042,96.6042,33276.0
2020-11-16 15:20:00,111.1,111.31,111.08,111.31,23343.0,96.6129,96.7955,96.5955,96.7955,23343.0
2020-11-16 15:25:00,111.3,111.36,111.12,111.19,24728.0,96.7868,96.839,96.6303,96.6912,24728.0
2020-11-16 15:30:00,111.19,111.29,111.13,111.23,32602.0,96.6912,96.7781,96.639,96.7259,32602.0
2020-11-16 15:35:00,111.23,111.36,111.22,111.31,27203.0,96.7259,96.839,96.7172,96.7955,27203.0
2020-11-16 15:40:00,111.33,111.48,111.33,111.45,27258.0,96.8129,96.9433,96.8129,96.9173,27258.0
2020-11-16 15:45:00,111.45,111.59,111.42,111.58,29757.0,96.9173,97.039,96.8912,97.0303,29757.0
2020-11-16 15:50:00,111.57,111.57,111.35,111.36,59050.0,97.0216,97.0216,96.8303,96.839,59050.0
2020-11-16 15:55:00,111.34,111.68,111.21,111.62,235723.0,96.8216,97.1173,96.7085,97.0651,235723.0
2020-11-17 09:30:00,110.54,110.66,109.63,109.79,178441.0,96.1259,96.2303,95.3346,95.4737,178441.0
2020-11-17 09:35:00,109.84,110.21,109.36,110.18,48817.0,95.5172,95.8389,95.0998,95.8129,48817.0
2020-11-17 09:40:00,110.17,110.8,110.13,110.57,30734.0,95.8042,96.352,95.7694,96.152,30734.0
2020-11-17 09:45:00,110.54,110.77,110.27,110.63,30211.0,96.1259,96.3259,95.8911,96.2042,30211.0
2020-11-17 09:50:00,110.63,110.67,110.0,110.01,28549.0,96.2042,96.239,95.6563,95.665,28549.0
2020-11-17 09:55:00,110.02,110.03,109.44,109.45,41237.0,95.6737,95.6824,95.1693,95.178,41237.0
2020-11-17 10:00:00,109.47,109.81,109.45,109.55,39739.0,95.1954,95.4911,95.178,95.265,39739.0
2020-11-17 10:05:00,109.54,109.9,109.5,109.78,29996.0,95.2563,95.5694,95.2215,95.465,29996.0
2020-11-17 10:10:00,109.77,109.94,109.76,109.88,28744.0,95.4563,95.6042,95.4476,95.552,28744.0
2020-11-17 10:15:00,109.87,110.05,109.83,110.05,33463.0,95.5433,95.6998,95.5085,95.6998,33463.0
2020-11-17 10:20:00,110.05,110.12,109.71,109.79,25408.0,95.6998,95.7607,95.4041,95.4737,25408.0
2020-11-17 10:25:00,109.78,109.82,109.5,109.53,29832.0,95.465,95.4998,95.2215,95.2476,29832.0
2020-11-17 10:30:00,109.5,109.66,109.4,109.56,30842.0,95.2215,95.3607,95.1346,95.2737,30842.0
2020-11-17 10:35:00,109.56,109.94,109.55,109.84,30940.0,95.2737,95.6042,95.265,95.5172,30940.0
2020-11-17 10:40:00,109.82,109.82,109.56,109.62,21347.0,95.4998,95.4998,95.2737,95.3259,21347.0
2020-11-17 10:45:00,109.61,109.8,109.54,109.77,35909.0,95.3172,95.4824,95.2563,95.4563,35909.0
2020-11-17 10:50:00,109.77,110.34,109.74,110.18,36252.0,95.4563,95.952,95.4302,95.8129,36252.0
2020-11-17 10:55:00,110.18,110.2,109.95,110.14,56223.0,95.8129,95.8302,95.6128,95.7781,56223.0
2020-11-17 11:00:00,110.12,110.12,109.85,109.97,27288.0,95.7607,95.7607,95.5259,95.6302,27288.0
2020-11-17 11:05:00,109.95,110.11,109.91,110.01,24274.0,95.6128,95.752,95.5781,95.665,24274.0
2020-11-17 11:10:00,109.99,110.16,109.9,110.15,20850.0,95.6476,95.7955,95.5694,95.7868,20850.0
2020-11-17 11:15:00,110.18,110.57,110.14,110.51,20688.0,95.8129,96.152,95.7781,96.0998,20688.0
2020-11-17 11:20:00,110.53,110.7,110.52,110.66,26097.0,96.1172,96.265,96.1085,96.2303,26097.0
2020-11-17 11:25:00,110.66,110.67,110.43,110.61,22388.0,96.2303,96.239,96.0303,96.1868,22388.0
2020-11-17 11:30:00,110.61,110.85,110.58,110.61,22556.0,96.1868,96.3955,96.1607,96.1868,22556.0
2020-11-17 11:35:00,110.59,110.7,110.54,110.6,22171.0,96.1694,96.265,96.1259,96.1781,22171.0
2020-11-17 11:40:00,110.58,110.69,110.36,110.44,19999.0,96.1607,96.2564,95.9694,96.039,19999.0
2020-11-17 11:45:00,110.44,110.5,110.33,110.5,11674.0,96.039,96.0911,95.9433,96.0911,11674.0
2020-11-17 11:50:00,110.5,110.72,110.45,110.68,19888.0,96.0911,96.2824,96.0476,96.2477,19888.0
2020-11-17 11:55:00,110.67,110.67,110.34,110.35,10790.0,96.239,96.239,95.952,95.9607,10790.0
2020-11-17 12:00:00,110.35,110.44,110.23,110.33,28905.0,95.9607,96.039,95.8563,95.9433,28905.0
2020-11-17 12:05:00,110.35,110.45,110.32,110.4,8191.0,95.9607,96.0476,95.9346,96.0042,8191.0
2020-11-17 12:10:00,110.37,110.52,110.09,110.52,46500.0,95.9781,96.1085,95.7346,96.1085,46500.0
2020-11-17 12:15:00,110.53,110.6,110.22,110.25,25506.0,96.1172,96.1781,95.8476,95.8737,25506.0
2020-11-17 12:20:00,110.29,110.34,110.06,110.21,33236.0,95.9085,95.952,95.7085,95.8389,33236.0
2020-11-17 12:25:00,110.2,110.52,110.19,110.42,11767.0,95.8302,96.1085,95.8216,96.0216,11767.0
2020-11-17 12:30:00,110.43,110.43,110.12,110.12,28427.0,96.0303,96.0303,95.7607,95.7607,28427.0
2020-11-17 12:35:00,110.13,110.32,110.13,110.13,13862.0,95.7694,95.9346,95.7694,95.7694,13862.0
2020-11-17 12:40:00,110.13,110.25,110.11,110.23,7897.0,95.7694,95.8737,95.752,95.8563,7897.0
2020-11-17 12:45:00,110.22,110.22,110.1,110.14,8820.0,95.8476,95.8476,95.7433,95.7781,8820.0
2020-11-17 12:50:00,110.12,110.21,110.09,110.09,10609.0,95.7607,95.8389,95.7346,95.7346,10609.0
2020-11-17 12:55:00,110.08,110.17,109.97,110.17,23480.0,95.7259,95.8042,95.6302,95.8042,23480.0
2020-11-17 13:00:00,110.16,110.21,110.07,110.09,7172.0,95.7955,95.8389,95.7172,95.7346,7172.0
2020-11-17 13:05:00,110.09,110.25,110.08,110.25,11334.0,95.7346,95.8737,95.7259,95.8737,11334.0
2020-11-17 13:10:00,110.21,110.21,110.14,110.16,9506.0,95.8389,95.8389,95.7781,95.7955,9506.0
2020-11-17 13:15:00,110.17,110.29,110.15,110.16,17392.0,95.8042,95.9085,95.7868,95.7955,17392.0
2020-11-17 13:20:00,110.12,110.13,110.06,110.09,12941.0,95.7607,95.7694,95.7085,95.7346,12941.0
2020-11-17 13:25:00,110.09,110.13,110.02,110.03,11421.0,95.7346,95.7694,95.6737,95.6824,11421.0
2020-11-17 13:30:00,110.04,110.06,109.98,109.99,15264.0,95.6911,95.7085,95.6389,95.6476,15264.0
2020-11-17 13:35:00,109.99,110.0,109.92,109.94,18231.0,95.6476,95.6563,95.5868,95.6042,18231.0
2020-11-17 13:40:00,109.95,110.06,109.95,109.95,14517.0,95.6128,95.7085,95.6128,95.6128,14517.0
2020-11-17 13:45:00,109.96,110.06,109.86,109.86,24418.0,95.6215,95.7085,95.5346,95.5346,24418.0
2020-11-17 13:50:00,109.84,109.88,109.67,109.68,23547.0,95.5172,95.552,95.3694,95.3781,23547.0
2020-11-17 13:55:00,109.68,110.02,109.65,110.0,16381.0,95.3781,95.6737,95.352,95.6563,16381.0
2020-11-17 14:00:00,110.0,110.1,109.9,110.06,15108.0,95.6563,95.7433,95.5694,95.7085,15108.0
2020-11-17 14:05:00,110.01,110.09,109.98,110.09,21295.0,95.665,95.7346,95.6389,95.7346,21295.0
2020-11-17 14:10:00,110.09,110.37,110.04,110.37,20254.0,95.7346,95.9781,95.6911,95.9781,20254.0
2020-11-17 14:15:00,110.34,110.34,110.24,110.31,13434.0,95.952,95.952,95.865,95.9259,13434.0
2020-11-17 14:20:00,110.29,110.35,110.27,110.27,11053.0,95.9085,95.9607,95.8911,95.8911,11053.0
2020-11-17 14:25:00,110.26,110.29,110.2,110.23,15717.0,95.8824,95.9085,95.8302,95.8563,15717.0
2020-11-17 14:30:00,110.23,110.23,110.06,110.09,11122.0,95.8563,95.8563,95.7085,95.7346,11122.0
2020-11-17 14:35:00,110.11,110.19,110.1,110.19,13009.0,95.752,95.8216,95.7433,95.8216,13009.0
2020-11-17 14:40:00,110.19,110.24,110.16,110.23,18573.0,95.8216,95.865,95.7955,95.8563,18573.0
2020-11-17 14:45:00,110.23,110.38,110.23,110.37,12830.0,95.8563,95.9868,95.8563,95.9781,12830.0
2020-11-17 14:50:00,110.38,110.48,110.35,110.41,25361.0,95.9868,96.0737,95.9607,96.0129,25361.0
2020-11-17 14:55:00,110.41,110.51,110.39,110.45,21566.0,96.0129,96.0998,95.9955,96.0476,21566.0
2020-11-17 15:00:00,110.47,110.47,110.28,110.28,19215.0,96.065,96.065,95.8998,95.8998,19215.0
2020-11-17 15:05:00,110.28,110.35,110.17,110.17,25001.0,95.8998,95.9607,95.8042,95.8042,25001.0
2020-11-17 15:10:00,110.18,110.31,110.11,110.31,26614.0,95.8129,95.9259,95.752,95.9259,26614.0
2020-11-17 15:15:00,110.31,110.32,110.2,110.27,22827.0,95.9259,95.9346,95.8302,95.8911,22827.0
2020-11-17 15:20:00,110.27,110.29,109.92,109.99,27534.0,95.8911,95.9085,95.5868,95.6476,27534.0
2020-11-17 15:25:00,110.0,110.07,109.98,110.07,21850.0,95.6563,95.7172,95.6389,95.7172,21850.0
2020-11-17 15:30:00,110.08,110.13,109.94,110.09,36289.0,95.7259,95.7694,95.6042,95.7346,36289.0
2020-11-17 15:35:00,110.09,110.24,110.05,110.11,41937.0,95.7346,95.865,95.6998,95.752,41937.0
2020-11-17 15:40:00,110.12,110.18,109.95,110.18,68163.0,95.7607,95.8129,95.6128,95.8129,68163.0
2020-11-17 15:45:00,110.19,110.24,109.98,109.99,54197.0,95.8216,95.865,95.6389,95.6476,54197.0
2020-11-17 15:50:00,109.97,110.21,109.81,110.18,66227.0,95.6302,95.8389,95.4911,95.8129,66227.0
2020-11-17 15:55:00,110.16,110.24,110.02,110.15,214401.0,95.7955,95.865,95.6737,95.7868,214401.0
2020-11-18 09:30:00,110.13,110.23,109.77,109.92,119004.0,95.7694,95.8563,95.4563,95.5868,119004.0
2020-11-18 09:35:00,109.84,109.99,109.75,109.84,31589.0,95.5172,95.6476,95.4389,95.5172,31589.0
2020-11-18 09:40:00,109.84,110.11,109.6,110.03,59608.0,95.5172,95.752,95.3085,95.6824,59608.0
2020-11-18 09:45:00,110.09,110.25,109.95,110.01,44504.0,95.7346,95.8737,95.6128,95.665,44504.0
2020-11-18 09:50:00,110.0,110.02,109.7,109.93,26669.0,95.6563,95.6737,95.3954,95.5955,26669.0
2020-11-18 09:55:00,109.95,110.08,109.93,110.01,20120.0,95.6128,95.7259,95.5955,95.665,20120.0
2020-11-18 10:00:00,110.01,110.4,110.0,110.37,22726.0,95.665,96.0042,95.6563,95.9781,22726.0
2020-11-18 10:05:00,110.36,110.56,110.32,110.54,6746.0,95.9694,96.1433,95.9346,96.1259,6746.0
2020-11-18 10:10:00,110.56,110.72,110.53,110.61,64350.0,96.1433,96.2824,96.1172,96.1868,64350.0
2020-11-18 10:15:00,110.62,110.64,110.45,110.45,20314.0,96.1955,96.2129,96.0476,96.0476,20314.0
2020-11-18 10:20:00,110.45,110.76,110.45,110.72,21371.0,96.0476,96.3172,96.0476,96.2824,21371.0
2020-11-18 10:25:00,110.69,110.72,110.46,110.5,24312.0,96.2564,96.2824,96.0563,96.0911,24312.0
2020-11-18 10:30:00,110.51,110.84,110.49,110.63,14980.0,96.0998,96.3868,96.0824,96.2042,14980.0
2020-11-18 10:35:00,110.65,110.82,110.57,110.81,14730.0,96.2216,96.3694,96.152,96.3607,14730.0
2020-11-18 10:40:00,110.8,110.88,110.8,110.84,11155.0,96.352,96.4216,96.352,96.3868,11155.0
2020-11-18 10:45:00,110.84,110.86,110.77,110.82,13824.0,96.3868,96.4042,96.3259,96.3694,13824.0
2020-11-18 10:50:00,110.82,110.82,110.61,110.72,9498.0,96.3694,96.3694,96.1868,96.2824,9498.0
2020-11-18 10:55:00,110.69,110.77,110.57,110.57,13678.0,96.2564,96.3259,96.152,96.152,13678.0
2020-11-18 11:00:00,110.55,110.69,110.5,110.69,14493.0,96.1346,96.2564,96.0911,96.2564,14493.0
2020-11-18 11:05:00,110.67,110.72,110.58,110.72,24441.0,96.239,96.2824,96.1607,96.2824,24441.0
2020-11-18 11:10:00,110.69,110.7,110.54,110.54,19411.0,96.2564,96.265,96.1259,96.1259,19411.0
2020-11-18 11:15:00,110.54,110.71,110.53,110.71,29461.0,96.1259,96.2737,96.1172,96.2737,29461.0
2020-11-18 11:20:00,110.74,110.75,110.63,110.69,15615.0,96.2998,96.3085,96.2042,96.2564,15615.0
2020-11-18 11:25:00,110.67,110.82,110.66,110.76,23272.0,96.239,96.3694,96.2303,96.3172,23272.0
2020-11-18 11:30:00,110.77,110.8,110.67,110.8,9690.0,96.3259,96.352,96.239,96.352,9690.0
2020-11-18 11:35:00,110.8,110.87,110.72,110.81,25260.0,96.352,96.4129,96.2824,96.3607,25260.0
2020-11-18 11:40:00,110.8,110.88,110.7,110.7,30743.0,96.352,96.4216,96.265,96.265,30743.0
2020-11-18 11:45:00,110.7,110.74,110.63,110.73,16788.0,96.265,96.2998,96.2042,96.2911,16788.0
2020-11-18 11:50:00,110.71,110.86,110.71,110.82,12640.0,96.2737,96.4042,96.2737,96.3694,12640.0
2020-11-18 11:55:00,110.82,110.89,110.81,110.84,24751.0,96.3694,96.4303,96.3607,96.3868,24751.0
2020-11-18 12:00:00,110.81,110.82,110.63,110.72,8779.0,96.3607,96.3694,96.2042,96.2824,8779.0
2020-11-18 12:05:00,110.72,110.78,110.67,110.76,6647.0,96.2824,96.3346,96.239,96.3172,6647.0
2020-11-18 12:10:00,110.75,110.8,110.69,110.79,18101.0,96.3085,96.352,96.2564,96.3433,18101.0
2020-11-18 12:15:00,110.78,110.84,110.75,110.79,16227.0,96.3346,96.3868,96.3085,96.3433,16227.0
2020-11-18 12:20:00,110.76,110.81,110.7,110.77,17363.0,96.3172,96.3607,96.265,96.3259,17363.0
2020-11-18 12:25:00,110.77,110.77,110.63,110.7,44262.0,96.3259,96.3259,96.2042,96.265,44262.0
2020-11-18 12:30:00,110.71,110.72,110.59,110.66,7815.0,96.2737,96.2824,96.1694,96.2303,7815.0
2020-11-18 12:35:00,110.66,110.68,110.61,110.64,13770.0,96.2303,96.2477,96.1868,96.2129,13770.0
2020-11-18 12:40:00,110.65,110.71,110.6,110.68,17114.0,96.2216,96.2737,96.1781,96.2477,17114.0
2020-11-18 12:45:00,110.66,110.67,110.47,110.47,10896.0,96.2303,96.239,96.065,96.065,10896.0
2020-11-18 12:50:00,110.46,110.58,110.42,110.51,17389.0,96.0563,96.1607,96.0216,96.0998,17389.0
2020-11-18 12:55:00,110.51,110.51,110.4,110.45,26581.0,96.0998,96.0998,96.0042,96.0476,26581.0
2020-11-18 13:00:00,110.45,110.5,110.42,110.48,14903.0,96.0476,96.0911,96.0216,96.0737,14903.0
2020-11-18 13:05:00,110.47,110.52,110.45,110.51,15301.0,96.065,96.1085,96.0476,96.0998,15301.0
2020-11-18 13:10:00,110.55,110.67,110.39,110.47,228695.0,96.1346,96.239,95.9955,96.065,228695.0
2020-11-18 13:15:00,110.45,110.57,110.42,110.48,17732.0,96.0476,96.152,96.0216,96.0737,17732.0
2020-11-18 13:20:00,110.5,110.66,110.47,110.62,17268.0,96.0911,96.2303,96.065,96.1955,17268.0
2020-11-18 13:25:00,110.63,110.69,110.56,110.64,14112.0,96.2042,96.2564,96.1433,96.2129,14112.0
2020-11-18 13:30:00,110.62,110.82,110.59,110.79,34298.0,96.1955,96.3694,96.1694,96.3433,34298.0
2020-11-18 13:35:00,110.79,110.79,110.7,110.75,23156.0,96.3433,96.3433,96.265,96.3085,23156.0
2020-11-18 13:40:00,110.75,110.76,110.62,110.7,19124.0,96.3085,96.3172,96.1955,96.265,19124.0
2020-11-18 13:45:00,110.7,110.72,110.53,110.61,24645.0,96.265,96.2824,96.1172,96.1868,24645.0
2020-11-18 13:50:00,110.61,110.63,110.5,110.53,11543.0,96.1868,96.2042,96.0911,96.1172,11543.0
2020-11-18 13:55:00,110.5,110.56,110.45,110.53,11772.0,96.0911,96.1433,96.0476,96.1172,11772.0
2020-11-18 14:00:00,110.54,110.7,110.52,110.63,37677.0,96.1259,96.265,96.1085,96.2042,37677.0
2020-11-18 14:05:00,110.63,110.78,110.61,110.64,72146.0,96.2042,96.3346,96.1868,96.2129,72146.0
2020-11-18 14:10:00,110.63,110.64,110.21,110.23,12540.0,96.2042,96.2129,95.8389,95.8563,12540.0
2020-11-18 14:15:00,110.24,110.34,110.2,110.21,11823.0,95.865,95.952,95.8302,95.8389,11823.0
2020-11-18 14:20:00,110.23,110.28,110.14,110.21,16643.0,95.8563,95.8998,95.7781,95.8389,16643.0
2020-11-18 14:25:00,110.23,110.24,110.09,110.16,17635.0,95.8563,95.865,95.7346,95.7955,17635.0
2020-11-18 14:30:00,110.18,110.21,110.03,110.19,20701.0,95.8129,95.8389,95.6824,95.8216,20701.0
2020-11-18 14:35:00,110.19,110.2,110.1,110.16,12112.0,95.8216,95.8302,95.7433,95.7955,12112.0
2020-11-18 14:40:00,110.14,110.22,110.08,110.15,31367.0,95.7781,95.8476,95.7259,95.7868,31367.0
2020-11-18 14:45:00,110.14,110.16,110.05,110.05,17557.0,95.7781,95.7955,95.6998,95.6998,17557.0
2020-11-18 14:50:00,110.05,110.18,110.03,110.17,14536.0,95.6998,95.8129,95.6824,95.8042,14536.0
2020-11-18 14:55:00,110.17,110.28,110.16,110.2,94484.0,95.8042,95.8998,95.7955,95.8302,94484.0
2020-11-18 15:00:00,110.17,110.18,109.85,109.88,49433.0,95.8042,95.8129,95.5259,95.552,49433.0
2020-11-18 15:05:00,109.86,110.25,109.85,110.19,17895.0,95.5346,95.8737,95.5259,95.8216,17895.0
2020-11-18 15:10:00,110.23,110.44,110.2,110.29,19532.0,95.8563,96.039,95.8302,95.9085,19532.0
2020-11-18 15:15:00,110.28,110.32,110.15,110.17,56306.0,95.8998,95.9346,95.7868,95.8042,56306.0
2020-11-18 15:20:00,110.15,110.46,110.1,110.45,316869.0,95.7868,96.0563,95.7433,96.0476,316869.0
2020-11-18 15:25:00,110.43,110.44,110.14,110.18,26241.0,96.0303,96.039,95.7781,95.8129,26241.0
2020-11-18 15:30:00,110.15,110.25,110.01,110.21,26140.0,95.7868,95.8737,95.665,95.8389,26140.0
2020-11-18 15:35:00,110.2,110.23,109.82,109.83,38007.0,95.8302,95.8563,95.4998,95.5085,38007.0
2020-11-18 15:40:00,109.83,109.91,109.72,109.76,46542.0,95.5085,95.5781,95.4128,95.4476,46542.0
2020-11-18 15:45:00,109.75,110.07,109.75,109.94,40079.0,95.4389,95.7172,95.4389,95.6042,40079.0
2020-11-18 15:50:00,110.03,110.09,109.73,109.85,94783.0,95.6824,95.7346,95.4215,95.5259,94783.0
2020-11-18 15:55:00,109.85,109.95,109.44,109.47,229579.0,95.5259,95.6128,95.1693,95.1954,229579.0
2020-11-19 09:30:00,109.68,109.75,108.59,109.06,171685.0,95.3781,95.4389,94.4302,94.8389,171685.0
2020-11-19 09:35:00,109.06,110.3,108.98,110.13,49816.0,94.8389,95.9172,94.7693,95.7694,49816.0
2020-11-19 09:40:00,110.05,110.52,109.72,109.9,99706.0,95.6998,96.1085,95.4128,95.5694,99706.0
2020-11-19 09:45:00,109.84,110.09,109.58,110.0,84700.0,95.5172,95.7346,95.2911,95.6563,84700.0
2020-11-19 09:50:00,109.99,110.26,109.9,110.07,65043.0,95.6476,95.8824,95.5694,95.7172,65043.0
2020-11-19 09:55:00,110.07,110.24,109.9,110.07,76458.0,95.7172,95.865,95.5694,95.7172,76458.0
2020-11-19 10:00:00,110.07,110.32,109.84,110.07,39235.0,95.7172,95.9346,95.5172,95.7172,39235.0
2020-11-19 10:05:00,110.05,110.34,109.85,110.28,45112.0,95.6998,95.952,95.5259,95.8998,45112.0
2020-11-19 10:10:00,110.28,110.48,110.16,110.3,30183.0,95.8998,96.0737,95.7955,95.9172,30183.0
2020-11-19 10:15:00,110.33,110.4,110.14,110.18,44140.0,95.9433,96.0042,95.7781,95.8129,44140.0
2020-11-19 10:20:00,110.19,110.36,110.1,110.25,60290.0,95.8216,95.9694,95.7433,95.8737,60290.0
2020-11-19 10:25:00,110.26,110.26,109.91,110.04,39904.0,95.8824,95.8824,95.5781,95.6911,39904.0
2020-11-19 10:30:00,110.04,110.24,110.02,110.06,33971.0,95.6911,95.865,95.6737,95.7085,33971.0
2020-11-19 10:35:00,110.07,110.23,109.9,110.2,27932.0,95.7172,95.8563,95.5694,95.8302,27932.0
2020-11-19 10:40:00,110.2,110.53,110.18,110.53,24674.0,95.8302,96.1172,95.8129,96.1172,24674.0
2020-11-19 10:45:00,110.59,110.88,110.57,110.75,35133.0,96.1694,96.4216,96.152,96.3085,35133.0
2020-11-19 10:50:00,110.75,110.8,110.58,110.67,28652.0,96.3085,96.352,96.1607,96.239,28652.0
2020-11-19 10:55:00,110.67,110.87,110.59,110.63,36153.0,96.239,96.4129,96.1694,96.2042,36153.0
2020-11-19 11:00:00,110.64,110.66,110.44,110.46,20180.0,96.2129,96.2303,96.039,96.0563,20180.0
2020-11-19 11:05:00,110.45,110.61,110.44,110.47,29024.0,96.0476,96.1868,96.039,96.065,29024.0
2020-11-19 11:10:00,110.45,110.49,110.31,110.43,21989.0,96.0476,96.0824,95.9259,96.0303,21989.0
2020-11-19 11:15:00,110.4,110.59,110.37,110.57,26867.0,96.0042,96.1694,95.9781,96.152,26867.0
2020-11-19 11:20:00,110.58,110.83,110.57,110.69,40124.0,96.1607,96.3781,96.152,96.2564,40124.0
2020-11-19 11:25:00,110.68,110.85,110.62,110.69,17181.0,96.2477,96.3955,96.1955,96.2564,17181.0
2020-11-19 11:30:00,110.69,110.69,109.95,109.97,14961.0,96.2564,96.2564,95.6128,95.6302,14961.0
2020-11-19 11:35:00,109.97,110.06,109.95,110.04,32620.0,95.6302,95.7085,95.6128,95.6911,32620.0
2020-11-19 11:40:00,110.05,110.27,110.03,110.1,15975.0,95.6998,95.8911,95.6824,95.7433,15975.0
2020-11-19 11:45:00,110.08,110.26,110.0,110.25,31071.0,95.7259,95.8824,95.6563,95.8737,31071.0
2020-11-19 11:50:00,110.24,110.28,110.09,110.11,19589.0,95.865,95.8998,95.7346,95.752,19589.0
2020-11-19 11:55:00,110.11,110.26,110.11,110.17,10905.0,95.752,95.8824,95.752,95.8042,10905.0
2020-11-19 12:00:00,110.17,110.23,110.09,110.15,16864.0,95.8042,95.8563,95.7346,95.7868,16864.0
2020-11-19 12:05:00,110.17,110.23,110.12,110.14,21506.0,95.8042,95.8563,95.7607,95.7781,21506.0
2020-11-19 12:10:00,110.15,110.56,110.06,110.32,47098.0,95.7868,96.1433,95.7085,95.9346,47098.0
2020-11-19 12:15:00,110.33,110.33,110.06,110.09,25533.0,95.9433,95.9433,95.7085,95.7346,25533.0
2020-11-19 12:20:00,110.09,110.18,109.96,110.04,18001.0,95.7346,95.8129,95.6215,95.6911,18001.0
2020-11-19 12:25:00,110.03,110.15,110.01,110.08,11780.0,95.6824,95.7868,95.665,95.7259,11780.0
2020-11-19 12:30:00,110.08,110.14,109.99,109.99,10708.0,95.7259,95.7781,95.6476,95.6476,10708.0
2020-11-19 12:35:00,110.04,110.12,109.96,110.09,13170.0,95.6911,95.7607,95.6215,95.7346,13170.0
2020-11-19 12:40:00,110.12,110.12,109.79,109.86,16736.0,95.7607,95.7607,95.4737,95.5346,16736.0
2020-11-19 12:45:00,109.84,109.89,109.68,109.7,9251.0,95.5172,95.5607,95.3781,95.3954,9251.0
2020-11-19 12:50:00,109.68,109.83,109.65,109.8,23540.0,95.3781,95.5085,95.352,95.4824,23540.0
2020-11-19 12:55:00,109.78,109.84,109.75,109.83,20096.0,95.465,95.5172,95.4389,95.5085,20096.0
2020-11-19 13:00:00,109.85,110.04,109.85,109.96,26223.0,95.5259,95.6911,95.5259,95.6215,26223.0
2020-11-19 13:05:00,109.95,110.0,109.88,109.95,24792.0,95.6128,95.6563,95.552,95.6128,24792.0
2020-11-19 13:10:00,109.95,110.05,109.95,110.03,11344.0,95.6128,95.6998,95.6128,95.6824,11344.0
2020-11-19 13:15:00,110.05,110.1,110.01,110.04,9275.0,95.6998,95.7433,95.665,95.6911,9275.0
2020-11-19 13:20:00,110.07,110.18,110.07,110.18,10062.0,95.7172,95.8129,95.7172,95.8129,10062.0
2020-11-19 13:25:00,110.18,110.29,110.09,110.13,13264.0,95.8129,95.9085,95.7346,95.7694,13264.0
2020-11-19 13:30:00,110.12,110.12,110.02,110.1,9639.0,95.7607,95.7607,95.6737,95.7433,9639.0
2020-11-19 13:35:00,110.11,110.11,110.01,110.09,24711.0,95.752,95.752,95.665,95.7346,24711.0
2020-11-19 13:40:00,110.1,110.16,110.06,110.16,17498.0,95.7433,95.7955,95.7085,95.7955,17498.0
2020-11-19 13:45:00,110.2,110.52,110.19,110.52,17707.0,95.8302,96.1085,95.8216,96.1085,17707.0
2020-11-19 13:50:00,110.5,110.64,110.5,110.58,32780.0,96.0911,96.2129,96.0911,96.1607,32780.0
2020-11-19 13:55:00,110.59,110.63,110.56,110.58,31507.0,96.1694,96.2042,96.1433,96.1607,31507.0
2020-11-19 14:00:00,110.61,110.96,110.56,110.8,74779.0,96.1868,96.4911,96.1433,96.352,74779.0
2020-11-19 14:05:00,110.82,110.97,110.8,110.93,24720.0,96.3694,96.4998,96.352,96.4651,24720.0
2020-11-19 14:10:00,110.93,111.16,110.91,111.16,41235.0,96.4651,96.6651,96.4477,96.6651,41235.0
2020-11-19 14:15:00,111.16,111.17,110.98,111.02,61863.0,96.6651,96.6738,96.5085,96.5433,61863.0
2020-11-19 14:20:00,111.02,111.04,110.84,110.84,19379.0,96.5433,96.5607,96.3868,96.3868,19379.0
2020-11-19 14:25:00,110.82,110.82,110.62,110.68,15126.0,96.3694,96.3694,96.1955,96.2477,15126.0
2020-11-19 14:30:00,110.68,110.99,110.68,110.95,35352.0,96.2477,96.5172,96.2477,96.4824,35352.0
2020-11-19 14:35:00,110.95,111.24,110.95,111.13,38967.0,96.4824,96.7346,96.4824,96.639,38967.0
2020-11-19 14:40:00,111.14,111.24,111.09,111.2,22188.0,96.6477,96.7346,96.6042,96.6998,22188.0
2020-11-19 14:45:00,111.16,111.31,111.12,111.15,28877.0,96.6651,96.7955,96.6303,96.6564,28877.0
2020-11-19 14:50:00,111.14,111.25,111.05,111.06,28534.0,96.6477,96.7433,96.5694,96.5781,28534.0
2020-11-19 14:55:00,111.05,111.14,110.89,110.91,25722.0,96.5694,96.6477,96.4303,96.4477,25722.0
2020-11-19 15:00:00,110.93,110.94,110.76,110.77,30737.0,96.4651,96.4738,96.3172,96.3259,30737.0
2020-11-19 15:05:00,110.79,110.92,110.75,110.9,26505.0,96.3433,96.4564,96.3085,96.439,26505.0
2020-11-19 15:10:00,110.87,111.17,110.86,111.13,35476.0,96.4129,96.6738,96.4042,96.639,35476.0
2020-11-19 15:15:00,111.12,111.14,110.86,110.9,25457.0,96.6303,96.6477,96.4042,96.439,25457.0
2020-11-19 15:20:00,110.92,111.02,110.92,110.98,26155.0,96.4564,96.5433,96.4564,96.5085,26155.0
2020-11-19 15:25:00,110.99,110.99,110.85,110.93,27227.0,96.5172,96.5172,96.3955,96.4651,27227.0
2020-11-19 15:30:00,110.95,111.06,110.81,111.04,32585.0,96.4824,96.5781,96.3607,96.5607,32585.0
2020-11-19 15:35:00,111.05,111.18,110.81,110.87,43930.0,96.5694,96.6825,96.3607,96.4129,43930.0
2020-11-19 15:40:00,110.89,111.02,110.82,110.99,45009.0,96.4303,96.5433,96.3694,96.5172,45009.0
2020-11-19 15:45:00,111.0,111.04,110.83,110.84,48058.0,96.5259,96.5607,96.3781,96.3868,48058.0
2020-11-19 15:50:00,110.84,111.02,110.76,110.97,71694.0,96.3868,96.5433,96.3172,96.4998,71694.0
2020-11-19 15:55:00,110.97,111.14,110.88,110.99,238848.0,96.4998,96.6477,96.4216,96.5172,238848.0
2020-11-20 09:30:00,110.74,111.02,110.49,110.87,255368.0,96.2998,96.5433,96.0824,96.4129,255368.0
2020-11-20 09:35:00,110.87,110.93,110.43,110.57,30698.0,96.4129,96.4651,96.0303,96.152,30698.0
2020-11-20 09:40:00,110.56,110.91,110.45,110.72,35422.0,96.1433,96.4477,96.0476,96.2824,35422.0
2020-11-20 09:45:00,110.7,110.82,110.48,110.57,41168.0,96.265,96.3694,96.0737,96.152,41168.0
2020-11-20 09:50:00,110.58,110.61,110.27,110.31,50597.0,96.1607,96.1868,95.8911,95.9259,50597.0
2020-11-20 09:55:00,110.32,110.33,109.91,110.04,57431.0,95.9346,95.9433,95.5781,95.6911,57431.0
2020-11-20 10:00:00,110.02,110.23,109.92,110.19,98505.0,95.6737,95.8563,95.5868,95.8216,98505.0
2020-11-20 10:05:00,110.19,110.37,110.06,110.27,88597.0,95.8216,95.9781,95.7085,95.8911,88597.0
2020-11-20 10:10:00,110.27,110.3,109.81,109.92,52715.0,95.8911,95.9172,95.4911,95.5868,52715.0
2020-11-20 10:15:00,109.88,109.89,109.74,109.84,33138.0,95.552,95.5607,95.4302,95.5172,33138.0
2020-11-20 10:20:00,109.84,110.18,109.83,109.99,47839.0,95.5172,95.8129,95.5085,95.6476,47839.0
2020-11-20 10:25:00,109.98,110.11,109.85,109.88,52726.0,95.6389,95.752,95.5259,95.552,52726.0
2020-11-20 10:30:00,109.84,110.0,109.57,109.9,24695.0,95.5172,95.6563,95.2824,95.5694,24695.0
2020-11-20 10:35:00,109.89,110.13,109.84,110.09,24921.0,95.5607,95.7694,95.5172,95.7346,24921.0
2020-11-20 10:40:00,110.08,110.12,109.92,109.96,62943.0,95.7259,95.7607,95.5868,95.6215,62943.0
2020-11-20 10:45:00,109.98,110.01,109.82,109.95,62846.0,95.6389,95.665,95.4998,95.6128,62846.0
2020-11-20 10:50:00,109.97,110.13,109.95,110.02,28858.0,95.6302,95.7694,95.6128,95.6737,28858.0
2020-11-20 10:55:00,110.01,110.2,109.85,110.19,29031.0,95.665,95.8302,95.5259,95.8216,29031.0
2020-11-20 11:00:00,110.19,110.49,110.18,110.45,22572.0,95.8216,96.0824,95.8129,96.0476,22572.0
2020-11-20 11:05:00,110.47,110.72,110.44,110.64,26352.0,96.065,96.2824,96.039,96.2129,26352.0
2020-11-20 11:10:00,110.62,110.66,110.58,110.6,32264.0,96.1955,96.2303,96.1607,96.1781,32264.0
2020-11-20 11:15:00,110.6,110.69,110.56,110.57,41494.0,96.1781,96.2564,96.1433,96.152,41494.0
2020-11-20 11:20:00,110.57,110.82,110.57,110.74,61171.0,96.152,96.3694,96.152,96.2998,61171.0
2020-11-20 11:25:00,110.74,110.79,110.68,110.72,41884.0,96.2998,96.3433,96.2477,96.2824,41884.0
2020-11-20 11:30:00,110.72,110.78,110.62,110.7,47333.0,96.2824,96.3346,96.1955,96.265,47333.0
2020-11-20 11:35:00,110.7,110.78,110.65,110.74,37488.0,96.265,96.3346,96.2216,96.2998,37488.0
2020-11-20 11:40:00,110.75,110.76,110.63,110.64,39424.0,96.3085,96.3172,96.2042,96.2129,39424.0
2020-11-20 11:45:00,110.64,110.65,110.27,110.32,30948.0,96.2129,96.2216,95.8911,95.9346,30948.0
2020-11-20 11:50:00,110.3,110.54,110.29,110.45,16483.0,95.9172,96.1259,95.9085,96.0476,16483.0
2020-11-20 11:55:00,110.5,110.51,110.38,110.41,20935.0,96.0911,96.0998,95.9868,96.0129,20935.0
2020-11-20 12:00:00,110.4,110.4,110.26,110.28,44953.0,96.0042,96.0042,95.8824,95.8998,44953.0
2020-11-20 12:05:00,110.28,110.33,110.27,110.33,12155.0,95.8998,95.9433,95.8911,95.9433,12155.0
2020-11-20 12:10:00,110.3,110.3,110.11,110.19,19251.0,95.9172,95.9172,95.752,95.8216,19251.0
2020-11-20 12:15:00,110.2,110.2,110.01,110.01,16312.0,95.8302,95.8302,95.665,95.665,16312.0
2020-11-20 12:20:00,110.01,110.23,110.0,110.17,47080.0,95.665,95.8563,95.6563,95.8042,47080.0
2020-11-20 12:25:00,110.18,110.28,110.12,110.19,33783.0,95.8129,95.8998,95.7607,95.8216,33783.0
2020-11-20 12:30:00,110.22,110.34,110.17,110.3,13417.0,95.8476,95.952,95.8042,95.9172,13417.0
2020-11-20 12:35:00,110.3,110.56,110.29,110.49,30757.0,95.9172,96.1433,95.9085,96.0824,30757.0
2020-11-20 12:40:00,110.49,110.74,110.42,110.7,26411.0,96.0824,96.2998,96.0216,96.265,26411.0
2020-11-20 12:45:00,110.71,110.76,110.41,110.44,30310.0,96.2737,96.3172,96.0129,96.039,30310.0
2020-11-20 12:50:00,110.43,110.56,110.43,110.5,15565.0,96.0303,96.1433,96.0303,96.0911,15565.0
2020-11-20 12:55:00,110.49,110.54,110.43,110.43,14766.0,96.0824,96.1259,96.0303,96.0303,14766.0
2020-11-20 13:00:00,110.44,110.55,110.34,110.39,14464.0,96.039,96.1346,95.952,95.9955,14464.0
2020-11-20 13:05:00,110.39,110.43,110.29,110.43,11379.0,95.9955,96.0303,95.9085,96.0303,11379.0
2020-11-20 13:10:00,110.42,110.61,110.39,110.52,17838.0,96.0216,96.1868,95.9955,96.1085,17838.0
2020-11-20 13:15:00,110.56,110.66,110.44,110.55,33099.0,96.1433,96.2303,96.039,96.1346,33099.0
2020-11-20 13:20:00,110.55,110.69,110.55,110.57,26935.0,96.1346,96.2564,96.1346,96.152,26935.0
2020-11-20 13:25:00,110.52,110.54,110.48,110.48,16492.0,96.1085,96.1259,96.0737,96.0737,16492.0
2020-11-20 13:30:00,110.47,110.53,110.36,110.41,20178.0,96.065,96.1172,95.9694,96.0129,20178.0
2020-11-20 13:35:00,110.42,110.61,110.42,110.48,26609.0,96.0216,96.1868,96.0216,96.0737,26609.0
2020-11-20 13:40:00,110.49,110.52,110.33,110.5,32908.0,96.0824,96.1085,95.9433,96.0911,32908.0
2020-11-20 13:45:00,110.48,110.52,110.45,110.49,13979.0,96.0737,96.1085,96.0476,96.0824,13979.0
2020-11-20 13:50:00,110.51,110.52,110.45,110.48,10923.0,96.0998,96.1085,96.0476,96.0737,10923.0
2020-11-20 13:55:00,110.46,110.48,110.42,110.45,9292.0,96.0563,96.0737,96.0216,96.0476,9292.0
2020-11-20 14:00:00,110.47,110.52,110.41,110.42,12732.0,96.065,96.1085,96.0129,96.0216,12732.0
2020-11-20 14:05:00,110.43,110.55,110.42,110.54,11024.0,96.0303,96.1346,96.0216,96.1259,11024.0
2020-11-20 14:10:00,110.51,110.64,110.48,110.59,13555.0,96.0998,96.2129,96.0737,96.1694,13555.0
2020-11-20 14:15:00,110.59,110.65,110.46,110.51,18842.0,96.1694,96.2216,96.0563,96.0998,18842.0
2020-11-20 14:20:00,110.49,110.56,110.49,110.51,16459.0,96.0824,96.1433,96.0824,96.0998,16459.0
2020-11-20 14:25:00,110.5,110.56,110.46,110.48,10445.0,96.0911,96.1433,96.0563,96.0737,10445.0
2020-11-20 14:30:00,110.47,110.53,110.44,110.52,11076.0,96.065,96.1172,96.039,96.1085,11076.0
2020-11-20 14:35:00,110.54,110.64,110.49,110.51,16923.0,96.1259,96.2129,96.0824,96.0998,16923.0
2020-11-20 14:40:00,110.49,110.58,110.36,110.36,10222.0,96.0824,96.1607,95.9694,95.9694,10222.0
2020-11-20 14:45:00,110.34,110.49,110.34,110.46,22831.0,95.952,96.0824,95.952,96.0563,22831.0
2020-11-20 14:50:00,110.46,110.51,110.32,110.48,16912.0,96.0563,96.0998,95.9346,96.0737,16912.0
2020-11-20 14:55:00,110.47,110.61,110.46,110.59,16579.0,96.065,96.1868,96.0563,96.1694,16579.0
2020-11-20 15:00:00,110.62,110.63,110.38,110.38,22459.0,96.1955,96.2042,95.9868,95.9868,22459.0
2020-11-20 15:05:00,110.38,110.5,110.23,110.26,27449.0,95.9868,96.0911,95.8563,95.8824,27449.0
2020-11-20 15:10:00,110.24,110.31,110.17,110.3,46031.0,95.865,95.9259,95.8042,95.9172,46031.0
2020-11-20 15:15:00,110.27,110.37,110.18,110.34,34525.0,95.8911,95.9781,95.8129,95.952,34525.0
2020-11-20 15:20:00,110.33,110.47,110.31,110.34,27753.0,95.9433,96.065,95.9259,95.952,27753.0
2020-11-20 15:25:00,110.34,110.47,110.32,110.4,22199.0,95.952,96.065,95.9346,96.0042,22199.0
2020-11-20 15:30:00,110.4,110.44,110.25,110.33,65979.0,96.0042,96.039,95.8737,95.9433,65979.0
2020-11-20 15:35:00,110.32,110.71,110.31,110.6,33312.0,95.9346,96.2737,95.9259,96.1781,33312.0
2020-11-20 15:40:00,110.6,110.61,110.48,110.59,53771.0,96.1781,96.1868,96.0737,96.1694,53771.0
2020-11-20 15:45:00,110.6,110.88,110.59,110.74,50770.0,96.1781,96.4216,96.1694,96.2998,50770.0
2020-11-20 15:50:00,110.72,110.74,110.48,110.5,74477.0,96.2824,96.2998,96.0737,96.0911,74477.0
2020-11-20 15:55:00,110.49,110.49,110.11,110.15,190867.0,96.0824,96.0824,95.752,95.7868,190867.0
2020-11-23 09:30:00,111.82,112.11,110.82,111.43,156689.0,97.239,97.4912,96.3694,96.8999,156689.0
2020-11-23 09:35:00,111.43,111.76,111.21,111.26,36489.0,96.8999,97.1868,96.7085,96.752,36489.0
2020-11-23 09:40:00,111.34,111.81,111.34,111.47,18730.0,96.8216,97.2303,96.8216,96.9346,18730.0
2020-11-23 09:45:00,111.51,111.94,111.49,111.7,25573.0,96.9694,97.3434,96.952,97.1347,25573.0
2020-11-23 09:50:00,111.63,111.9,111.61,111.72,40300.0,97.0738,97.3086,97.0564,97.152,40300.0
2020-11-23 09:55:00,111.76,111.77,111.41,111.77,21690.0,97.1868,97.1955,96.8825,97.1955,21690.0
2020-11-23 10:00:00,111.67,111.82,111.34,111.58,28394.0,97.1086,97.239,96.8216,97.0303,28394.0
2020-11-23 10:05:00,111.52,111.54,111.05,111.14,39732.0,96.9781,96.9955,96.5694,96.6477,39732.0
2020-11-23 10:10:00,111.14,111.39,110.94,111.15,23336.0,96.6477,96.8651,96.4738,96.6564,23336.0
2020-11-23 10:15:00,111.15,111.41,111.1,111.4,13338.0,96.6564,96.8825,96.6129,96.8738,13338.0
2020-11-23 10:20:00,111.38,111.41,111.11,111.14,38984.0,96.8564,96.8825,96.6216,96.6477,38984.0
2020-11-23 10:25:00,111.12,111.19,110.94,110.98,32929.0,96.6303,96.6912,96.4738,96.5085,32929.0
2020-11-23 10:30:00,110.94,111.14,110.89,110.98,27350.0,96.4738,96.6477,96.4303,96.5085,27350.0
2020-11-23 10:35:00,111.0,111.14,110.97,111.14,14206.0,96.5259,96.6477,96.4998,96.6477,14206.0
2020-11-23 10:40:00,111.11,111.42,111.11,111.33,15348.0,96.6216,96.8912,96.6216,96.8129,15348.0
2020-11-23 10:45:00,111.34,111.78,111.29,111.71,28351.0,96.8216,97.2042,96.7781,97.1433,28351.0
2020-11-23 10:50:00,111.68,111.69,111.55,111.65,34828.0,97.1173,97.126,97.0042,97.0912,34828.0
2020-11-23 10:55:00,111.65,111.68,111.37,111.4,35807.0,97.0912,97.1173,96.8477,96.8738,35807.0
2020-11-23 11:00:00,111.38,111.61,111.32,111.48,34847.0,96.8564,97.0564,96.8042,96.9433,34847.0
2020-11-23 11:05:00,111.5,111.51,111.3,111.44,31397.0,96.9607,96.9694,96.7868,96.9086,31397.0
2020-11-23 11:10:00,111.41,111.45,111.29,111.37,28441.0,96.8825,96.9173,96.7781,96.8477,28441.0
2020-11-23 11:15:00,111.34,111.35,111.07,111.07,16858.0,96.8216,96.8303,96.5868,96.5868,16858.0
2020-11-23 11:20:00,111.07,111.26,110.99,111.2,31254.0,96.5868,96.752,96.5172,96.6998,31254.0
2020-11-23 11:25:00,111.23,111.35,111.23,111.26,21551.0,96.7259,96.8303,96.7259,96.752,21551.0
2020-11-23 11:30:00,111.27,111.37,111.08,111.13,41547.0,96.7607,96.8477,96.5955,96.639,41547.0
2020-11-23 11:35:00,111.13,111.3,111.07,111.22,21723.0,96.639,96.7868,96.5868,96.7172,21723.0
2020-11-23 11:40:00,111.19,111.22,111.06,111.08,24574.0,96.6912,96.7172,96.5781,96.5955,24574.0
2020-11-23 11:45:00,111.07,111.13,110.98,111.09,9947.0,96.5868,96.639,96.5085,96.6042,9947.0
2020-11-23 11:50:00,111.06,111.14,110.88,110.93,16010.0,96.5781,96.6477,96.4216,96.4651,16010.0
2020-11-23 11:55:00,110.92,111.08,110.89,110.97,27329.0,96.4564,96.5955,96.4303,96.4998,27329.0
2020-11-23 12:00:00,110.97,110.97,110.7,110.86,18067.0,96.4998,96.4998,96.265,96.4042,18067.0
2020-11-23 12:05:00,110.86,110.92,110.81,110.85,22113.0,96.4042,96.4564,96.3607,96.3955,22113.0
2020-11-23 12:10:00,110.86,110.91,110.78,110.8,11384.0,96.4042,96.4477,96.3346,96.352,11384.0
2020-11-23 12:15:00,110.81,111.05,110.8,111.05,30483.0,96.3607,96.5694,96.352,96.5694,30483.0
2020-11-23 12:20:00,111.08,111.22,110.98,111.09,21077.0,96.5955,96.7172,96.5085,96.6042,21077.0
2020-11-23 12:25:00,111.09,111.09,110.91,110.97,15802.0,96.6042,96.6042,96.4477,96.4998,15802.0
2020-11-23 12:30:00,110.99,111.08,110.92,110.95,20484.0,96.5172,96.5955,96.4564,96.4824,20484.0
2020-11-23 12:35:00,110.97,111.1,110.94,111.1,18138.0,96.4998,96.6129,96.4738,96.6129,18138.0
2020-11-23 12:40:00,111.07,111.17,111.05,111.07,38377.0,96.5868,96.6738,96.5694,96.5868,38377.0
2020-11-23 12:45:00,111.07,111.07,110.95,110.96,13896.0,96.5868,96.5868,96.4824,96.4911,13896.0
2020-11-23 12:50:00,110.96,111.15,110.96,111.12,45435.0,96.4911,96.6564,96.4911,96.6303,45435.0
2020-11-23 12:55:00,111.11,111.15,111.0,111.1,16739.0,96.6216,96.6564,96.5259,96.6129,16739.0
2020-11-23 13:00:00,111.11,111.17,110.99,111.0,7481.0,96.6216,96.6738,96.5172,96.5259,7481.0
2020-11-23 13:05:00,111.03,111.2,110.99,111.02,18129.0,96.552,96.6998,96.5172,96.5433,18129.0
2020-11-23 13:10:00,111.0,111.07,110.9,110.95,12642.0,96.5259,96.5868,96.439,96.4824,12642.0
2020-11-23 13:15:00,110.92,110.94,110.85,110.9,11681.0,96.4564,96.4738,96.3955,96.439,11681.0
2020-11-23 13:20:00,110.89,110.89,110.62,110.65,12645.0,96.4303,96.4303,96.1955,96.2216,12645.0
2020-11-23 13:25:00,110.67,110.75,110.54,110.56,18163.0,96.239,96.3085,96.1259,96.1433,18163.0
2020-11-23 13:30:00,110.53,110.57,110.39,110.49,14063.0,96.1172,96.152,95.9955,96.0824,14063.0
2020-11-23 13:35:00,110.51,110.64,110.42,110.61,27457.0,96.0998,96.2129,96.0216,96.1868,27457.0
2020-11-23 13:40:00,110.61,110.66,110.5,110.53,13095.0,96.1868,96.2303,96.0911,96.1172,13095.0
2020-11-23 13:45:00,110.55,110.59,110.39,110.4,19649.0,96.1346,96.1694,95.9955,96.0042,19649.0
2020-11-23 13:50:00,110.43,110.73,110.39,110.71,24780.0,96.0303,96.2911,95.9955,96.2737,24780.0
2020-11-23 13:55:00,110.71,110.73,110.43,110.49,12954.0,96.2737,96.2911,96.0303,96.0824,12954.0
2020-11-23 14:00:00,110.51,110.63,110.51,110.52,12910.0,96.0998,96.2042,96.0998,96.1085,12910.0
2020-11-23 14:05:00,110.51,110.68,110.5,110.63,14270.0,96.0998,96.2477,96.0911,96.2042,14270.0
2020-11-23 14:10:00,110.62,110.62,110.52,110.61,11634.0,96.1955,96.1955,96.1085,96.1868,11634.0
2020-11-23 14:15:00,110.61,110.67,110.47,110.5,8004.0,96.1868,96.239,96.065,96.0911,8004.0
2020-11-23 14:20:00,110.5,110.58,110.41,110.53,10794.0,96.0911,96.1607,96.0129,96.1172,10794.0
2020-11-23 14:25:00,110.53,110.53,110.4,110.44,9701.0,96.1172,96.1172,96.0042,96.039,9701.0
2020-11-23 14:30:00,110.45,110.65,110.45,110.62,9299.0,96.0476,96.2216,96.0476,96.1955,9299.0
2020-11-23 14:35:00,110.62,110.64,110.47,110.54,11044.0,96.1955,96.2129,96.065,96.1259,11044.0
2020-11-23 14:40:00,110.54,110.64,110.51,110.62,9995.0,96.1259,96.2129,96.0998,96.1955,9995.0
2020-11-23 14:45:00,110.61,110.68,110.58,110.59,9665.0,96.1868,96.2477,96.1607,96.1694,9665.0
2020-11-23 14:50:00,110.6,110.96,110.55,110.87,32684.0,96.1781,96.4911,96.1346,96.4129,32684.0
2020-11-23 14:55:00,110.86,110.95,110.82,110.92,13616.0,96.4042,96.4824,96.3694,96.4564,13616.0
2020-11-23 15:00:00,110.91,111.04,110.89,111.04,30434.0,96.4477,96.5607,96.4303,96.5607,30434.0
2020-11-23 15:05:00,111.06,111.1,110.99,111.06,13118.0,96.5781,96.6129,96.5172,96.5781,13118.0
2020-11-23 15:10:00,111.07,111.19,110.97,111.16,36587.0,96.5868,96.6912,96.4998,96.6651,36587.0
2020-11-23 15:15:00,111.16,111.21,111.06,111.11,33131.0,96.6651,96.7085,96.5781,96.6216,33131.0
2020-11-23 15:20:00,111.11,111.32,111.11,111.17,20152.0,96.6216,96.8042,96.6216,96.6738,20152.0
2020-11-23 15:25:00,111.17,111.19,111.0,111.02,18450.0,96.6738,96.6912,96.5259,96.5433,18450.0
2020-11-23 15:30:00,111.0,111.08,110.86,110.95,28906.0,96.5259,96.5955,96.4042,96.4824,28906.0
2020-11-23 15:35:00,110.97,111.22,110.93,111.15,66086.0,96.4998,96.7172,96.4651,96.6564,66086.0
2020-11-23 15:40:00,111.12,111.18,110.98,111.13,31189.0,96.6303,96.6825,96.5085,96.639,31189.0
2020-11-23 15:45:00,111.12,111.23,111.04,111.04,42877.0,96.6303,96.7259,96.5607,96.5607,42877.0
2020-11-23 15:50:00,111.07,111.15,110.92,111.04,78520.0,96.5868,96.6564,96.4564,96.5607,78520.0
2020-11-23 15:55:00,111.01,111.21,110.83,111.02,281676.0,96.5346,96.7085,96.3781,96.5433,281676.0
2020-11-24 09:30:00,112.13,113.94,111.97,113.79,339082.0,97.5086,99.0826,97.3694,98.9521,339082.0
2020-11-24 09:35:00,113.89,113.9,112.78,112.97,82796.0,99.0391,99.0478,98.0738,98.239,82796.0
2020-11-24 09:40:00,112.95,113.48,112.71,112.71,194207.0,98.2217,98.6825,98.013,98.013,194207.0
2020-11-24 09:45:00,112.69,113.73,112.69,113.5,147877.0,97.9956,98.8999,97.9956,98.6999,147877.0
2020-11-24 09:50:00,113.48,113.5,112.87,112.99,137107.0,98.6825,98.6999,98.1521,98.2564,137107.0
2020-11-24 09:55:00,112.98,113.21,112.75,112.82,63636.0,98.2477,98.4478,98.0477,98.1086,63636.0
2020-11-24 10:00:00,112.83,112.95,112.15,112.71,57186.0,98.1173,98.2217,97.526,98.013,57186.0
2020-11-24 10:05:00,112.69,112.9,112.43,112.73,64842.0,97.9956,98.1782,97.7695,98.0303,64842.0
2020-11-24 10:10:00,112.74,113.12,112.55,113.0,54240.0,98.039,98.3695,97.8738,98.2651,54240.0
2020-11-24 10:15:00,113.01,113.4,112.98,113.2,41609.0,98.2738,98.613,98.2477,98.4391,41609.0
2020-11-24 10:20:00,113.19,113.37,112.85,113.12,34137.0,98.4304,98.5869,98.1347,98.3695,34137.0
2020-11-24 10:25:00,113.18,113.85,113.15,113.83,75169.0,98.4217,99.0043,98.3956,98.9869,75169.0
2020-11-24 10:30:00,113.82,113.92,113.31,113.43,61030.0,98.9782,99.0652,98.5347,98.6391,61030.0
2020-11-24 10:35:00,113.45,113.65,113.34,113.42,36503.0,98.6565,98.8304,98.5608,98.6304,36503.0
2020-11-24 10:40:00,113.41,113.81,113.39,113.62,55845.0,98.6217,98.9695,98.6043,98.8043,55845.0
2020-11-24 10:45:00,113.61,114.18,113.6,114.16,68846.0,98.7956,99.2913,98.7869,99.2739,68846.0
2020-11-24 10:50:00,114.16,114.19,113.76,114.08,76855.0,99.2739,99.3,98.926,99.2043,76855.0
2020-11-24 10:55:00,114.02,114.15,113.94,113.95,32700.0,99.1521,99.2652,99.0826,99.0913,32700.0
2020-11-24 11:00:00,113.98,114.14,113.94,114.09,30199.0,99.1173,99.2565,99.0826,99.213,30199.0
2020-11-24 11:05:00,114.09,114.59,114.05,114.47,62187.0,99.213,99.6478,99.1782,99.5435,62187.0
2020-11-24 11:10:00,114.49,114.84,114.4,114.5,104717.0,99.5608,99.8652,99.4826,99.5695,104717.0
2020-11-24 11:15:00,114.5,114.8,114.48,114.7,37607.0,99.5695,99.8304,99.5521,99.7435,37607.0
2020-11-24 11:20:00,114.7,114.8,114.54,114.77,37505.0,99.7435,99.8304,99.6043,99.8043,37505.0
2020-11-24 11:25:00,114.77,114.91,114.5,114.53,41809.0,99.8043,99.9261,99.5695,99.5956,41809.0
2020-11-24 11:30:00,114.53,114.9,114.37,114.9,47740.0,99.5956,99.9174,99.4565,99.9174,47740.0
2020-11-24 11:35:00,114.87,115.0,114.79,114.95,55155.0,99.8913,100.0043,99.8217,99.9609,55155.0
2020-11-24 11:40:00,114.97,115.15,114.93,115.14,67271.0,99.9783,100.1348,99.9435,100.1261,67271.0
2020-11-24 11:45:00,115.14,115.24,114.97,115.17,44419.0,100.1261,100.213,99.9783,100.1522,44419.0
2020-11-24 11:50:00,115.16,115.16,114.66,115.0,46092.0,100.1435,100.1435,99.7087,100.0043,46092.0
2020-11-24 11:55:00,114.96,115.1,114.4,114.61,59897.0,99.9696,100.0913,99.4826,99.6652,59897.0
2020-11-24 12:00:00,114.61,114.78,114.49,114.67,31239.0,99.6652,99.813,99.5608,99.7174,31239.0
2020-11-24 12:05:00,114.7,115.04,114.65,115.01,44207.0,99.7435,100.0391,99.7,100.013,44207.0
2020-11-24 12:10:00,115.0,115.02,114.47,114.47,25196.0,100.0043,100.0217,99.5435,99.5435,25196.0
2020-11-24 12:15:00,114.46,114.46,114.2,114.22,20522.0,99.5348,99.5348,99.3087,99.3261,20522.0
2020-11-24 12:20:00,114.18,114.21,114.03,114.06,14113.0,99.2913,99.3174,99.1608,99.1869,14113.0
2020-11-24 12:25:00,114.06,114.08,113.9,114.01,23345.0,99.1869,99.2043,99.0478,99.1434,23345.0
2020-11-24 12:30:00,114.03,114.2,113.9,114.2,18511.0,99.1608,99.3087,99.0478,99.3087,18511.0
2020-11-24 12:35:00,114.17,114.25,114.03,114.1,64370.0,99.2826,99.3521,99.1608,99.2217,64370.0
2020-11-24 12:40:00,114.12,114.45,114.01,114.37,71638.0,99.2391,99.5261,99.1434,99.4565,71638.0
2020-11-24 12:45:00,114.33,114.53,114.16,114.16,14558.0,99.4217,99.5956,99.2739,99.2739,14558.0
2020-11-24 12:50:00,114.19,114.28,114.17,114.2,12745.0,99.3,99.3782,99.2826,99.3087,12745.0
2020-11-24 12:55:00,114.22,114.25,114.12,114.23,16839.0,99.3261,99.3521,99.2391,99.3347,16839.0
2020-11-24 13:00:00,114.24,114.25,114.16,114.21,15216.0,99.3434,99.3521,99.2739,99.3174,15216.0
2020-11-24 13:05:00,114.21,114.29,114.11,114.29,37490.0,99.3174,99.3869,99.2304,99.3869,37490.0
2020-11-24 13:10:00,114.29,114.55,114.0,114.55,456589.0,99.3869,99.613,99.1347,99.613,456589.0
2020-11-24 13:15:00,114.59,114.66,114.36,114.39,25220.0,99.6478,99.7087,99.4478,99.4739,25220.0
2020-11-24 13:20:00,114.35,114.35,114.18,114.25,25102.0,99.4391,99.4391,99.2913,99.3521,25102.0
2020-11-24 13:25:00,114.21,114.32,114.17,114.28,35579.0,99.3174,99.413,99.2826,99.3782,35579.0
2020-11-24 13:30:00,114.31,114.9,114.28,114.9,40991.0,99.4043,99.9174,99.3782,99.9174,40991.0
2020-11-24 13:35:00,114.88,114.93,114.5,114.53,32481.0,99.9,99.9435,99.5695,99.5956,32481.0
2020-11-24 13:40:00,114.57,115.11,114.37,114.4,72316.0,99.6304,100.1,99.4565,99.4826,72316.0
2020-11-24 13:45:00,114.4,114.4,114.2,114.29,24493.0,99.4826,99.4826,99.3087,99.3869,24493.0
2020-11-24 13:50:00,114.3,114.31,114.13,114.27,23672.0,99.3956,99.4043,99.2478,99.3695,23672.0
2020-11-24 13:55:00,114.25,114.33,113.96,114.06,38818.0,99.3521,99.4217,99.1,99.1869,38818.0
2020-11-24 14:00:00,114.05,114.21,114.02,114.13,16525.0,99.1782,99.3174,99.1521,99.2478,16525.0
2020-11-24 14:05:00,114.11,114.15,113.97,114.03,23519.0,99.2304,99.2652,99.1087,99.1608,23519.0
2020-11-24 14:10:00,114.04,114.19,114.02,114.19,17735.0,99.1695,99.3,99.1521,99.3,17735.0
2020-11-24 14:15:00,114.17,114.2,113.97,114.18,26027.0,99.2826,99.3087,99.1087,99.2913,26027.0
2020-11-24 14:20:00,114.15,114.28,114.13,114.28,22597.0,99.2652,99.3782,99.2478,99.3782,22597.0
2020-11-24 14:25:00,114.27,114.33,114.06,114.07,31329.0,99.3695,99.4217,99.1869,99.1956,31329.0
2020-11-24 14:30:00,114.07,114.13,114.05,114.1,21514.0,99.1956,99.2478,99.1782,99.2217,21514.0
2020-11-24 14:35:00,114.1,114.27,114.08,114.2,31769.0,99.2217,99.3695,99.2043,99.3087,31769.0
2020-11-24 14:40:00,114.2,114.4,114.14,114.37,21604.0,99.3087,99.4826,99.2565,99.4565,21604.0
2020-11-24 14:45:00,114.39,114.4,114.25,114.27,23421.0,99.4739,99.4826,99.3521,99.3695,23421.0
2020-11-24 14:50:00,114.27,114.33,114.22,114.3,19592.0,99.3695,99.4217,99.3261,99.3956,19592.0
2020-11-24 14:55:00,114.25,114.52,114.2,114.35,180647.0,99.3521,99.5869,99.3087,99.4391,180647.0
2020-11-24 15:00:00,114.32,114.45,114.26,114.38,34719.0,99.413,99.5261,99.3608,99.4652,34719.0
2020-11-24 15:05:00,114.37,114.59,114.35,114.59,37787.0,99.4565,99.6478,99.4391,99.6478,37787.0
2020-11-24 15:10:00,114.57,114.84,114.57,114.7,41445.0,99.6304,99.8652,99.6304,99.7435,41445.0
2020-11-24 15:15:00,114.72,114.72,114.57,114.64,40133.0,99.7609,99.7609,99.6304,99.6913,40133.0
2020-11-24 15:20:00,114.63,114.85,114.63,114.74,32588.0,99.6826,99.8739,99.6826,99.7782,32588.0
2020-11-24 15:25:00,114.75,114.75,114.59,114.66,37686.0,99.7869,99.7869,99.6478,99.7087,37686.0
2020-11-24 15:30:00,114.65,114.76,114.47,114.76,40830.0,99.7,99.7956,99.5435,99.7956,40830.0
2020-11-24 15:35:00,114.76,114.76,114.42,114.48,41912.0,99.7956,99.7956,99.5,99.5521,41912.0
2020-11-24 15:40:00,114.48,114.49,114.25,114.41,62427.0,99.5521,99.5608,99.3521,99.4913,62427.0
2020-11-24 15:45:00,114.41,114.54,114.24,114.32,94539.0,99.4913,99.6043,99.3434,99.413,94539.0
2020-11-24 15:50:00,114.32,114.41,114.01,114.25,113547.0,99.413,99.4913,99.1434,99.3521,113547.0
2020-11-24 15:55:00,114.2,114.23,113.99,114.06,289193.0,99.3087,99.3347,99.126,99.1869,289193.0
2020-11-25 09:30:00,113.76,114.18,113.04,113.09,167735.0,98.926,99.2913,98.2999,98.3434,167735.0
2020-11-25 09:35:00,113.0,113.23,112.71,112.93,52101.0,98.2651,98.4651,98.013,98.2043,52101.0
2020-11-25 09:40:00,112.9,113.51,112.71,113.32,45828.0,98.1782,98.7086,98.013,98.5434,45828.0
2020-11-25 09:45:00,113.39,113.97,113.19,113.8,60580.0,98.6043,99.1087,98.4304,98.9608,60580.0
2020-11-25 09:50:00,113.8,114.05,113.63,114.05,47739.0,98.9608,99.1782,98.813,99.1782,47739.0
2020-11-25 09:55:00,114.0,114.04,113.5,114.04,58787.0,99.1347,99.1695,98.6999,99.1695,58787.0
2020-11-25 10:00:00,114.07,114.18,113.72,113.86,44539.0,99.1956,99.2913,98.8912,99.013,44539.0
2020-11-25 10:05:00,113.88,114.06,113.51,113.55,25849.0,99.0304,99.1869,98.7086,98.7434,25849.0
2020-11-25 10:10:00,113.57,113.92,113.57,113.91,17063.0,98.7608,99.0652,98.7608,99.0565,17063.0
2020-11-25 10:15:00,113.9,113.92,113.55,113.57,23212.0,99.0478,99.0652,98.7434,98.7608,23212.0
2020-11-25 10:20:00,113.61,113.68,113.44,113.66,16273.0,98.7956,98.8565,98.6478,98.8391,16273.0
2020-11-25 10:25:00,113.65,113.66,113.31,113.47,14059.0,98.8304,98.8391,98.5347,98.6738,14059.0
2020-11-25 10:30:00,113.47,113.64,113.28,113.53,30860.0,98.6738,98.8217,98.5086,98.726,30860.0
2020-11-25 10:35:00,113.54,113.59,113.31,113.33,12591.0,98.7347,98.7782,98.5347,98.5521,12591.0
2020-11-25 10:40:00,113.28,113.67,113.23,113.48,15697.0,98.5086,98.8478,98.4651,98.6825,15697.0
2020-11-25 10:45:00,113.46,113.67,113.41,113.47,21058.0,98.6652,98.8478,98.6217,98.6738,21058.0
2020-11-25 10:50:00,113.44,113.45,113.12,113.12,17915.0,98.6478,98.6565,98.3695,98.3695,17915.0
2020-11-25 10:55:00,113.11,113.14,112.79,112.83,18884.0,98.3608,98.3869,98.0825,98.1173,18884.0
2020-11-25 11:00:00,112.87,113.12,112.82,113.11,21939.0,98.1521,98.3695,98.1086,98.3608,21939.0
2020-11-25 11:05:00,113.11,113.15,112.93,112.94,20422.0,98.3608,98.3956,98.2043,98.213,20422.0
2020-11-25 11:10:00,112.94,112.98,112.79,112.89,15833.0,98.213,98.2477,98.0825,98.1695,15833.0
2020-11-25 11:15:00,112.88,112.92,112.71,112.9,14257.0,98.1608,98.1956,98.013,98.1782,14257.0
2020-11-25 11:20:00,112.88,112.98,112.82,112.86,28993.0,98.1608,98.2477,98.1086,98.1434,28993.0
2020-11-25 11:25:00,112.86,112.88,112.69,112.86,39785.0,98.1434,98.1608,97.9956,98.1434,39785.0
2020-11-25 11:30:00,112.88,113.26,112.85,113.09,16539.0,98.1608,98.4912,98.1347,98.3434,16539.0
2020-11-25 11:35:00,113.07,113.09,112.91,112.95,17467.0,98.326,98.3434,98.1869,98.2217,17467.0
2020-11-25 11:40:00,112.95,113.13,112.92,113.11,15514.0,98.2217,98.3782,98.1956,98.3608,15514.0
2020-11-25 11:45:00,113.11,113.27,113.1,113.19,10391.0,98.3608,98.4999,98.3521,98.4304,10391.0
2020-11-25 11:50:00,113.15,113.41,113.15,113.41,19190.0,98.3956,98.6217,98.3956,98.6217,19190.0
2020-11-25 11:55:00,113.37,113.52,113.37,113.46,14617.0,98.5869,98.7173,98.5869,98.6652,14617.0
2020-11-25 12:00:00,113.48,113.52,113.36,113.48,20253.0,98.6825,98.7173,98.5782,98.6825,20253.0
2020-11-25 12:05:00,113.51,113.6,113.42,113.51,13411.0,98.7086,98.7869,98.6304,98.7086,13411.0
2020-11-25 12:10:00,113.49,113.69,113.49,113.61,10581.0,98.6912,98.8652,98.6912,98.7956,10581.0
2020-11-25 12:15:00,113.61,113.67,113.57,113.59,11696.0,98.7956,98.8478,98.7608,98.7782,11696.0
2020-11-25 12:20:00,113.61,113.68,113.54,113.59,10498.0,98.7956,98.8565,98.7347,98.7782,10498.0
2020-11-25 12:25:00,113.59,113.59,113.5,113.54,18204.0,98.7782,98.7782,98.6999,98.7347,18204.0
2020-11-25 12:30:00,113.55,113.72,113.53,113.59,34337.0,98.7434,98.8912,98.726,98.7782,34337.0
2020-11-25 12:35:00,113.59,113.76,113.57,113.76,14466.0,98.7782,98.926,98.7608,98.926,14466.0
2020-11-25 12:40:00,113.76,113.99,113.74,113.94,20177.0,98.926,99.126,98.9086,99.0826,20177.0
2020-11-25 12:45:00,113.93,114.05,113.86,114.01,20979.0,99.0739,99.1782,99.013,99.1434,20979.0
2020-11-25 12:50:00,114.01,114.08,113.91,113.98,20038.0,99.1434,99.2043,99.0565,99.1173,20038.0
2020-11-25 12:55:00,113.98,114.05,113.91,114.01,17212.0,99.1173,99.1782,99.0565,99.1434,17212.0
2020-11-25 13:00:00,114.03,114.16,114.02,114.09,16795.0,99.1608,99.2739,99.1521,99.213,16795.0
2020-11-25 13:05:00,114.06,114.25,113.94,114.25,24360.0,99.1869,99.3521,99.0826,99.3521,24360.0
2020-11-25 13:10:00,114.23,114.33,114.2,114.31,29394.0,99.3347,99.4217,99.3087,99.4043,29394.0
2020-11-25 13:15:00,114.32,114.32,114.14,114.14,21601.0,99.413,99.413,99.2565,99.2565,21601.0
2020-11-25 13:20:00,114.15,114.3,114.12,114.21,19123.0,99.2652,99.3956,99.2391,99.3174,19123.0
2020-11-25 13:25:00,114.21,114.39,114.21,114.39,20828.0,99.3174,99.4739,99.3174,99.4739,20828.0
2020-11-25 13:30:00,114.4,114.46,114.31,114.33,27438.0,99.4826,99.5348,99.4043,99.4217,27438.0
2020-11-25 13:35:00,114.31,114.41,114.3,114.33,18373.0,99.4043,99.4913,99.3956,99.4217,18373.0
2020-11-25 13:40:00,114.34,114.42,114.33,114.42,21322.0,99.4304,99.5,99.4217,99.5,21322.0
2020-11-25 13:45:00,114.39,114.53,114.34,114.44,32630.0,99.4739,99.5956,99.4304,99.5174,32630.0
2020-11-25 13:50:00,114.43,114.43,114.2,114.27,16758.0,99.5087,99.5087,99.3087,99.3695,16758.0
2020-11-25 13:55:00,114.27,114.34,114.2,114.21,10166.0,99.3695,99.4304,99.3087,99.3174,10166.0
2020-11-25 14:00:00,114.23,114.25,113.97,114.04,47295.0,99.3347,99.3521,99.1087,99.1695,47295.0
2020-11-25 14:05:00,114.02,114.06,113.83,113.89,24643.0,99.1521,99.1869,98.9869,99.0391,24643.0
2020-11-25 14:10:00,113.9,113.96,113.79,113.83,9902.0,99.0478,99.1,98.9521,98.9869,9902.0
2020-11-25 14:15:00,113.86,113.99,113.85,113.95,6442.0,99.013,99.126,99.0043,99.0913,6442.0
2020-11-25 14:20:00,113.93,113.99,113.82,113.99,25430.0,99.0739,99.126,98.9782,99.126,25430.0
2020-11-25 14:25:00,114.0,114.04,113.87,113.91,25138.0,99.1347,99.1695,99.0217,99.0565,25138.0
2020-11-25 14:30:00,113.9,113.93,113.71,113.76,40006.0,99.0478,99.0739,98.8826,98.926,40006.0
2020-11-25 14:35:00,113.75,113.81,113.61,113.66,8807.0,98.9173,98.9695,98.7956,98.8391,8807.0
2020-11-25 14:40:00,113.63,113.7,113.57,113.67,7680.0,98.813,98.8739,98.7608,98.8478,7680.0
2020-11-25 14:45:00,113.64,113.74,113.61,113.66,14907.0,98.8217,98.9086,98.7956,98.8391,14907.0
2020-11-25 14:50:00,113.66,113.74,113.56,113.56,15004.0,98.8391,98.9086,98.7521,98.7521,15004.0
2020-11-25 14:55:00,113.59,113.63,113.53,113.54,12940.0,98.7782,98.813,98.726,98.7347,12940.0
2020-11-25 15:00:00,113.52,113.6,113.43,113.55,33165.0,98.7173,98.7869,98.6391,98.7434,33165.0
2020-11-25 15:05:00,113.53,113.56,113.46,113.52,20009.0,98.726,98.7521,98.6652,98.7173,20009.0
2020-11-25 15:10:00,113.52,113.7,113.51,113.69,15268.0,98.7173,98.8739,98.7086,98.8652,15268.0
2020-11-25 15:15:00,113.66,113.72,113.57,113.61,13384.0,98.8391,98.8912,98.7608,98.7956,13384.0
2020-11-25 15:20:00,113.61,113.64,113.5,113.63,16086.0,98.7956,98.8217,98.6999,98.813,16086.0
2020-11-25 15:25:00,113.64,113.79,113.61,113.64,16132.0,98.8217,98.9521,98.7956,98.8217,16132.0
2020-11-25 15:30:00,113.65,113.88,113.63,113.88,13815.0,98.8304,99.0304,98.813,99.0304,13815.0
2020-11-25 15:35:00,113.86,113.88,113.53,113.53,22168.0,99.013,99.0304,98.726,98.726,22168.0
2020-11-25 15:40:00,113.51,113.65,113.51,113.56,31976.0,98.7086,98.8304,98.7086,98.7521,31976.0
2020-11-25 15:45:00,113.57,113.59,113.35,113.47,40403.0,98.7608,98.7782,98.5695,98.6738,40403.0
2020-11-25 15:50:00,113.46,113.48,113.21,113.43,51581.0,98.6652,98.6825,98.4478,98.6391,51581.0
2020-11-25 15:55:00,113.42,113.42,113.26,113.31,152333.0,98.6304,98.6304,98.4912,98.5347,152333.0
2020-11-27 09:30:00,113.74,113.98,112.75,112.8,168913.0,98.9086,99.1173,98.0477,98.0912,168913.0
2020-11-27 09:35:00,112.75,113.54,112.75,113.46,42015.0,98.0477,98.7347,98.0477,98.6652,42015.0
2020-11-27 09:40:00,113.44,113.62,113.21,113.53,13216.0,98.6478,98.8043,98.4478,98.726,13216.0
2020-11-27 09:45:00,113.51,114.08,113.45,114.03,27466.0,98.7086,99.2043,98.6565,99.1608,27466.0
2020-11-27 09:50:00,114.07,114.58,114.07,114.36,51188.0,99.1956,99.6391,99.1956,99.4478,51188.0
2020-11-27 09:55:00,114.38,114.65,114.25,114.61,39005.0,99.4652,99.7,99.3521,99.6652,39005.0
2020-11-27 10:00:00,114.57,114.63,114.3,114.37,35686.0,99.6304,99.6826,99.3956,99.4565,35686.0
2020-11-27 10:05:00,114.39,114.49,114.21,114.47,32451.0,99.4739,99.5608,99.3174,99.5435,32451.0
2020-11-27 10:10:00,114.47,114.66,114.22,114.31,29210.0,99.5435,99.7087,99.3261,99.4043,29210.0
2020-11-27 10:15:00,114.31,114.34,114.01,114.01,27059.0,99.4043,99.4304,99.1434,99.1434,27059.0
2020-11-27 10:20:00,114.0,114.17,113.89,114.11,17576.0,99.1347,99.2826,99.0391,99.2304,17576.0
2020-11-27 10:25:00,114.13,114.19,114.02,114.15,20241.0,99.2478,99.3,99.1521,99.2652,20241.0
2020-11-27 10:30:00,114.15,114.3,114.14,114.17,18006.0,99.2652,99.3956,99.2565,99.2826,18006.0
2020-11-27 10:35:00,114.17,114.17,113.97,114.02,18159.0,99.2826,99.2826,99.1087,99.1521,18159.0
2020-11-27 10:40:00,114.05,114.3,114.0,114.27,23146.0,99.1782,99.3956,99.1347,99.3695,23146.0
2020-11-27 10:45:00,114.3,114.3,114.16,114.21,13900.0,99.3956,99.3956,99.2739,99.3174,13900.0
2020-11-27 10:50:00,114.21,114.52,114.21,114.47,28140.0,99.3174,99.5869,99.3174,99.5435,28140.0
2020-11-27 10:55:00,114.47,114.53,114.27,114.27,23145.0,99.5435,99.5956,99.3695,99.3695,23145.0
2020-11-27 11:00:00,114.26,114.44,114.15,114.34,19826.0,99.3608,99.5174,99.2652,99.4304,19826.0
2020-11-27 11:05:00,114.34,114.43,114.18,114.3,10336.0,99.4304,99.5087,99.2913,99.3956,10336.0
2020-11-27 11:10:00,114.3,114.32,114.19,114.25,23303.0,99.3956,99.413,99.3,99.3521,23303.0
2020-11-27 11:15:00,114.25,114.31,114.12,114.2,19800.0,99.3521,99.4043,99.2391,99.3087,19800.0
2020-11-27 11:20:00,114.24,114.26,113.94,114.01,17540.0,99.3434,99.3608,99.0826,99.1434,17540.0
2020-11-27 11:25:00,114.05,114.06,113.8,113.8,21624.0,99.1782,99.1869,98.9608,98.9608,21624.0
2020-11-27 11:30:00,113.83,113.95,113.8,113.89,20703.0,98.9869,99.0913,98.9608,99.0391,20703.0
2020-11-27 11:35:00,113.85,114.02,113.82,114.01,20670.0,99.0043,99.1521,98.9782,99.1434,20670.0
2020-11-27 11:40:00,113.98,114.24,113.93,114.21,13257.0,99.1173,99.3434,99.0739,99.3174,13257.0
2020-11-27 11:45:00,114.23,114.28,113.97,114.0,20169.0,99.3347,99.3782,99.1087,99.1347,20169.0
2020-11-27 11:50:00,114.01,114.01,113.78,113.83,14665.0,99.1434,99.1434,98.9434,98.9869,14665.0
2020-11-27 11:55:00,113.82,113.83,113.7,113.74,16161.0,98.9782,98.9869,98.8739,98.9086,16161.0
2020-11-27 12:00:00,113.76,113.92,113.7,113.72,19157.0,98.926,99.0652,98.8739,98.8912,19157.0
2020-11-27 12:05:00,113.7,113.92,113.7,113.79,28914.0,98.8739,99.0652,98.8739,98.9521,28914.0
2020-11-27 12:10:00,113.79,113.96,113.74,113.92,28437.0,98.9521,99.1,98.9086,99.0652,28437.0
2020-11-27 12:15:00,113.92,114.06,113.9,113.91,34022.0,99.0652,99.1869,99.0478,99.0565,34022.0
2020-11-27 12:20:00,113.91,114.07,113.75,113.96,29105.0,99.0565,99.1956,98.9173,99.1,29105.0
2020-11-27 12:25:00,113.94,114.08,113.92,113.94,29340.0,99.0826,99.2043,99.0652,99.0826,29340.0
2020-11-27 12:30:00,113.93,114.2,113.9,114.04,33800.0,99.0739,99.3087,99.0478,99.1695,33800.0
2020-11-27 12:35:00,114.06,114.21,114.02,114.2,31789.0,99.1869,99.3174,99.1521,99.3087,31789.0
2020-11-27 12:40:00,114.21,114.34,114.17,114.25,35994.0,99.3174,99.4304,99.2826,99.3521,35994.0
2020-11-27 12:45:00,114.23,114.39,114.19,114.38,57720.0,99.3347,99.4739,99.3,99.4652,57720.0
2020-11-27 12:50:00,114.38,114.63,114.35,114.61,34697.0,99.4652,99.6826,99.4391,99.6652,34697.0
2020-11-27 12:55:00,114.61,114.74,114.48,114.64,97682.0,99.6652,99.7782,99.5521,99.6913,97682.0
2020-11-30 09:30:00,114.04,114.31,113.63,113.82,240397.0,99.1695,99.4043,98.813,98.9782,240397.0
2020-11-30 09:35:00,113.82,113.89,113.4,113.82,98095.0,98.9782,99.0391,98.613,98.9782,98095.0
2020-11-30 09:40:00,113.82,114.0,113.49,113.52,56590.0,98.9782,99.1347,98.6912,98.7173,56590.0
2020-11-30 09:45:00,113.53,113.89,113.45,113.83,48868.0,98.726,99.0391,98.6565,98.9869,48868.0
2020-11-30 09:50:00,113.86,113.92,113.72,113.83,22942.0,99.013,99.0652,98.8912,98.9869,22942.0
2020-11-30 09:55:00,113.84,114.07,113.65,113.73,48947.0,98.9956,99.1956,98.8304,98.8999,48947.0
2020-11-30 10:00:00,113.83,114.0,113.59,113.87,147064.0,98.9869,99.1347,98.7782,99.0217,147064.0
2020-11-30 10:05:00,113.84,114.26,113.84,114.11,21540.0,98.9956,99.3608,98.9956,99.2304,21540.0
2020-11-30 10:10:00,114.11,114.11,113.87,113.87,23982.0,99.2304,99.2304,99.0217,99.0217,23982.0
2020-11-30 10:15:00,113.92,114.01,113.74,113.89,27125.0,99.0652,99.1434,98.9086,99.0391,27125.0
2020-11-30 10:20:00,113.87,113.96,113.69,113.71,71204.0,99.0217,99.1,98.8652,98.8826,71204.0
2020-11-30 10:25:00,113.7,113.8,113.49,113.61,81282.0,98.8739,98.9608,98.6912,98.7956,81282.0
2020-11-30 10:30:00,113.62,113.76,113.48,113.48,44021.0,98.8043,98.926,98.6825,98.6825,44021.0
2020-11-30 10:35:00,113.44,113.44,113.06,113.19,59130.0,98.6478,98.6478,98.3173,98.4304,59130.0
2020-11-30 10:40:00,113.17,113.65,113.14,113.37,49234.0,98.413,98.8304,98.3869,98.5869,49234.0
2020-11-30 10:45:00,113.34,113.69,113.33,113.62,35729.0,98.5608,98.8652,98.5521,98.8043,35729.0
2020-11-30 10:50:00,113.63,113.97,113.61,113.86,26997.0,98.813,99.1087,98.7956,99.013,26997.0
2020-11-30 10:55:00,113.88,114.02,113.84,113.95,16523.0,99.0304,99.1521,98.9956,99.0913,16523.0
2020-11-30 11:00:00,113.95,114.07,113.79,113.87,46042.0,99.0913,99.1956,98.9521,99.0217,46042.0
2020-11-30 11:05:00,113.92,113.94,113.79,113.81,24633.0,99.0652,99.0826,98.9521,98.9695,24633.0
2020-11-30 11:10:00,113.83,114.2,113.77,113.88,74720.0,98.9869,99.3087,98.9347,99.0304,74720.0
2020-11-30 11:15:00,113.85,113.96,113.77,113.82,59567.0,99.0043,99.1,98.9347,98.9782,59567.0
2020-11-30 11:20:00,113.82,113.98,113.69,113.93,37801.0,98.9782,99.1173,98.8652,99.0739,37801.0
2020-11-30 11:25:00,113.95,114.03,113.82,113.87,11779.0,99.0913,99.1608,98.9782,99.0217,11779.0
2020-11-30 11:30:00,113.84,114.05,113.67,113.67,9069.0,98.9956,99.1782,98.8478,98.8478,9069.0
2020-11-30 11:35:00,113.73,113.84,113.63,113.76,20197.0,98.8999,98.9956,98.813,98.926,20197.0
2020-11-30 11:40:00,113.78,113.78,113.61,113.71,19522.0,98.9434,98.9434,98.7956,98.8826,19522.0
2020-11-30 11:45:00,113.69,113.77,113.63,113.73,32855.0,98.8652,98.9347,98.813,98.8999,32855.0
2020-11-30 11:50:00,113.73,114.08,113.72,114.01,16935.0,98.8999,99.2043,98.8912,99.1434,16935.0
2020-11-30 11:55:00,114.02,114.17,113.96,114.08,23926.0,99.1521,99.2826,99.1,99.2043,23926.0
2020-11-30 12:00:00,114.05,114.31,114.03,114.14,26406.0,99.1782,99.4043,99.1608,99.2565,26406.0
2020-11-30 12:05:00,114.21,114.28,114.15,114.2,13070.0,99.3174,99.3782,99.2652,99.3087,13070.0
2020-11-30 12:10:00,114.2,114.34,114.2,114.3,17457.0,99.3087,99.4304,99.3087,99.3956,17457.0
2020-11-30 12:15:00,114.27,114.35,114.24,114.29,13601.0,99.3695,99.4391,99.3434,99.3869,13601.0
2020-11-30 12:20:00,114.31,114.36,114.25,114.35,17427.0,99.4043,99.4478,99.3521,99.4391,17427.0
2020-11-30 12:25:00,114.37,114.45,114.32,114.33,19263.0,99.4565,99.5261,99.413,99.4217,19263.0
2020-11-30 12:30:00,114.27,114.42,114.26,114.33,8219.0,99.3695,99.5,99.3608,99.4217,8219.0
2020-11-30 12:35:00,114.34,114.34,114.0,114.04,11615.0,99.4304,99.4304,99.1347,99.1695,11615.0
2020-11-30 12:40:00,114.06,114.25,113.96,114.25,15628.0,99.1869,99.3521,99.1,99.3521,15628.0
2020-11-30 12:45:00,114.23,114.37,114.19,114.21,10525.0,99.3347,99.4565,99.3,99.3174,10525.0
2020-11-30 12:50:00,114.23,114.26,113.99,114.04,82024.0,99.3347,99.3608,99.126,99.1695,82024.0
2020-11-30 12:55:00,114.02,114.05,113.89,114.05,99073.0,99.1521,99.1782,99.0391,99.1782,99073.0
2020-11-30 13:00:00,114.04,114.07,113.98,113.99,98996.0,99.1695,99.1956,99.1173,99.126,98996.0
2020-11-30 13:05:00,113.99,114.05,113.95,114.03,39890.0,99.126,99.1782,99.0913,99.1608,39890.0
2020-11-30 13:10:00,114.03,114.13,113.99,114.11,27769.0,99.1608,99.2478,99.126,99.2304,27769.0
2020-11-30 13:15:00,114.12,114.21,114.06,114.21,7161.0,99.2391,99.3174,99.1869,99.3174,7161.0
2020-11-30 13:20:00,114.21,114.35,114.17,114.3,18788.0,99.3174,99.4391,99.2826,99.3956,18788.0
2020-11-30 13:25:00,114.29,114.35,114.26,114.3,18179.0,99.3869,99.4391,99.3608,99.3956,18179.0
2020-11-30 13:30:00,114.34,114.36,114.15,114.15,27728.0,99.4304,99.4478,99.2652,99.2652,27728.0
2020-11-30 13:35:00,114.14,114.22,114.05,114.05,14321.0,99.2565,99.3261,99.1782,99.1782,14321.0
2020-11-30 13:40:00,114.05,114.21,114.05,114.18,14503.0,99.1782,99.3174,99.1782,99.2913,14503.0
2020-11-30 13:45:00,114.18,114.21,114.0,114.14,13194.0,99.2913,99.3174,99.1347,99.2565,13194.0
2020-11-30 13:50:00,114.16,114.17,114.09,114.12,6374.0,99.2739,99.2826,99.213,99.2391,6374.0
2020-11-30 13:55:00,114.12,114.15,114.0,114.0,10209.0,99.2391,99.2652,99.1347,99.1347,10209.0
2020-11-30 14:00:00,114.0,114.01,113.82,113.83,36030.0,99.1347,99.1434,98.9782,98.9869,36030.0
2020-11-30 14:05:00,113.83,113.92,113.81,113.88,15896.0,98.9869,99.0652,98.9695,99.0304,15896.0
2020-11-30 14:10:00,113.89,113.9,113.73,113.89,10617.0,99.0391,99.0478,98.8999,99.0391,10617.0
2020-11-30 14:15:00,113.89,113.89,113.77,113.77,9399.0,99.0391,99.0391,98.9347,98.9347,9399.0
2020-11-30 14:20:00,113.79,113.84,113.74,113.79,10265.0,98.9521,98.9956,98.9086,98.9521,10265.0
2020-11-30 14:25:00,113.79,113.91,113.79,113.84,20168.0,98.9521,99.0565,98.9521,98.9956,20168.0
2020-11-30 14:30:00,113.85,113.89,113.71,113.75,13753.0,99.0043,99.0391,98.8826,98.9173,13753.0
2020-11-30 14:35:00,113.75,113.79,113.54,113.55,14284.0,98.9173,98.9521,98.7347,98.7434,14284.0
2020-11-30 14:40:00,113.53,113.58,113.48,113.49,18866.0,98.726,98.7695,98.6825,98.6912,18866.0
2020-11-30 14:45:00,113.47,113.68,113.45,113.56,15845.0,98.6738,98.8565,98.6565,98.7521,15845.0
2020-11-30 14:50:00,113.56,113.68,113.49,113.49,15850.0,98.7521,98.8565,98.6912,98.6912,15850.0
2020-11-30 14:55:00,113.48,113.98,113.45,113.93,23389.0,98.6825,99.1173,98.6565,99.0739,23389.0
2020-11-30 15:00:00,113.95,113.96,113.65,113.7,16142.0,99.0913,99.1,98.8304,98.8739,16142.0
2020-11-30 15:05:00,113.71,113.72,113.49,113.51,15506.0,98.8826,98.8912,98.6912,98.7086,15506.0
2020-11-30 15:10:00,113.52,113.52,113.31,113.38,27085.0,98.7173,98.7173,98.5347,98.5956,27085.0
2020-11-30 15:15:00,113.37,113.56,113.34,113.56,20143.0,98.5869,98.7521,98.5608,98.7521,20143.0
2020-11-30 15:20:00,113.52,113.68,113.48,113.68,20831.0,98.7173,98.8565,98.6825,98.8565,20831.0
2020-11-30 15:25:00,113.67,113.73,113.58,113.6,33866.0,98.8478,98.8999,98.7695,98.7869,33866.0
2020-11-30 15:30:00,113.58,113.66,113.55,113.62,33006.0,98.7695,98.8391,98.7434,98.8043,33006.0
2020-11-30 15:35:00,113.63,113.64,113.45,113.52,35064.0,98.813,98.8217,98.6565,98.7173,35064.0
2020-11-30 15:40:00,113.52,113.59,113.47,113.56,45877.0,98.7173,98.7782,98.6738,98.7521,45877.0
2020-11-30 15:45:00,113.56,113.78,113.56,113.77,66270.0,98.7521,98.9434,98.7521,98.9347,66270.0
2020-11-30 15:50:00,113.74,113.93,113.66,113.78,95018.0,98.9086,99.0739,98.8391,98.9434,95018.0
2020-11-30 15:55:00,113.78,113.78,113.31,113.7,308847.0,98.9434,98.9434,98.5347,98.8739,308847.0
2020-12-01 09:30:00,114.58,115.13,114.58,114.62,162501.0,99.6391,100.1174,99.6391,99.6739,162501.0
2020-12-01 09:35:00,114.62,114.92,114.52,114.81,31208.0,99.6739,99.9348,99.5869,99.8391,31208.0
2020-12-01 09:40:00,114.8,114.86,114.46,114.51,19091.0,99.8304,99.8826,99.5348,99.5782,19091.0
2020-12-01 09:45:00,114.47,114.55,114.23,114.24,29352.0,99.5435,99.613,99.3347,99.3434,29352.0
2020-12-01 09:50:00,114.18,114.39,114.1,114.16,24270.0,99.2913,99.4739,99.2217,99.2739,24270.0
2020-12-01 09:55:00,114.12,114.28,113.87,114.16,41494.0,99.2391,99.3782,99.0217,99.2739,41494.0
2020-12-01 10:00:00,114.27,114.27,113.86,114.07,71046.0,99.3695,99.3695,99.013,99.1956,71046.0
2020-12-01 10:05:00,114.07,114.46,114.01,114.13,20048.0,99.1956,99.5348,99.1434,99.2478,20048.0
2020-12-01 10:10:00,114.17,114.4,114.12,114.3,18926.0,99.2826,99.4826,99.2391,99.3956,18926.0
2020-12-01 10:15:00,114.34,114.6,114.33,114.59,26578.0,99.4304,99.6565,99.4217,99.6478,26578.0
2020-12-01 10:20:00,114.63,114.99,114.63,114.95,30871.0,99.6826,99.9956,99.6826,99.9609,30871.0
2020-12-01 10:25:00,114.93,114.95,114.57,114.61,25118.0,99.9435,99.9609,99.6304,99.6652,25118.0
2020-12-01 10:30:00,114.57,114.74,114.55,114.58,9271.0,99.6304,99.7782,99.613,99.6391,9271.0
2020-12-01 10:35:00,114.58,114.68,114.5,114.64,31487.0,99.6391,99.7261,99.5695,99.6913,31487.0
2020-12-01 10:40:00,114.63,114.75,114.6,114.63,15218.0,99.6826,99.7869,99.6565,99.6826,15218.0
2020-12-01 10:45:00,114.62,114.68,114.15,114.18,25313.0,99.6739,99.7261,99.2652,99.2913,25313.0
2020-12-01 10:50:00,114.23,114.28,113.98,114.27,12229.0,99.3347,99.3782,99.1173,99.3695,12229.0
2020-12-01 10:55:00,114.22,114.22,113.88,113.9,12065.0,99.3261,99.3261,99.0304,99.0478,12065.0
2020-12-01 11:00:00,113.96,114.06,113.88,114.01,13588.0,99.1,99.1869,99.0304,99.1434,13588.0
2020-12-01 11:05:00,114.01,114.17,114.01,114.13,11497.0,99.1434,99.2826,99.1434,99.2478,11497.0
2020-12-01 11:10:00,114.13,114.17,113.91,113.94,14416.0,99.2478,99.2826,99.0565,99.0826,14416.0
2020-12-01 11:15:00,113.96,114.2,113.96,114.16,18079.0,99.1,99.3087,99.1,99.2739,18079.0
2020-12-01 11:20:00,114.15,114.4,114.12,114.35,25432.0,99.2652,99.4826,99.2391,99.4391,25432.0
2020-12-01 11:25:00,114.32,114.33,114.08,114.1,18871.0,99.413,99.4217,99.2043,99.2217,18871.0
2020-12-01 11:30:00,114.1,114.1,113.63,114.04,21454.0,99.2217,99.2217,98.813,99.1695,21454.0
2020-12-01 11:35:00,114.01,114.12,113.84,113.97,16902.0,99.1434,99.2391,98.9956,99.1087,16902.0
2020-12-01 11:40:00,114.02,114.12,113.79,113.8,36713.0,99.1521,99.2391,98.9521,98.9608,36713.0
2020-12-01 11:45:00,113.81,113.95,113.67,113.68,130695.0,98.9695,99.0913,98.8478,98.8565,130695.0
2020-12-01 11:50:00,113.64,113.64,113.33,113.33,21349.0,98.8217,98.8217,98.5521,98.5521,21349.0
2020-12-01 11:55:00,113.33,113.5,113.3,113.31,22254.0,98.5521,98.6999,98.526,98.5347,22254.0
2020-12-01 12:00:00,113.28,113.33,113.17,113.25,28988.0,98.5086,98.5521,98.413,98.4825,28988.0
2020-12-01 12:05:00,113.23,113.34,113.2,113.28,19966.0,98.4651,98.5608,98.4391,98.5086,19966.0
2020-12-01 12:10:00,113.26,113.26,112.96,113.09,20447.0,98.4912,98.4912,98.2304,98.3434,20447.0
2020-12-01 12:15:00,113.09,113.1,112.87,112.96,22074.0,98.3434,98.3521,98.1521,98.2304,22074.0
2020-12-01 12:20:00,112.96,113.1,112.94,113.02,17988.0,98.2304,98.3521,98.213,98.2825,17988.0
2020-12-01 12:25:00,113.02,113.13,113.0,113.09,16306.0,98.2825,98.3782,98.2651,98.3434,16306.0
2020-12-01 12:30:00,113.09,113.17,113.0,113.08,48770.0,98.3434,98.413,98.2651,98.3347,48770.0
2020-12-01 12:35:00,113.07,113.08,112.93,112.93,23351.0,98.326,98.3347,98.2043,98.2043,23351.0
2020-12-01 12:40:00,112.94,113.06,112.91,112.98,14735.0,98.213,98.3173,98.1869,98.2477,14735.0
2020-12-01 12:45:00,112.95,113.04,112.93,112.96,34251.0,98.2217,98.2999,98.2043,98.2304,34251.0
2020-12-01 12:50:00,112.97,113.13,112.93,113.13,11864.0,98.239,98.3782,98.2043,98.3782,11864.0
2020-12-01 12:55:00,113.16,113.19,112.98,112.98,11694.0,98.4043,98.4304,98.2477,98.2477,11694.0
2020-12-01 13:00:00,113.01,113.06,112.93,112.93,9661.0,98.2738,98.3173,98.2043,98.2043,9661.0
2020-12-01 13:05:00,112.94,113.07,112.9,113.06,15678.0,98.213,98.326,98.1782,98.3173,15678.0
2020-12-01 13:10:00,113.06,113.15,112.98,113.13,16523.0,98.3173,98.3956,98.2477,98.3782,16523.0
2020-12-01 13:15:00,113.12,113.17,113.03,113.09,12769.0,98.3695,98.413,98.2912,98.3434,12769.0
2020-12-01 13:20:00,113.09,113.19,113.06,113.09,8680.0,98.3434,98.4304,98.3173,98.3434,8680.0
2020-12-01 13:25:00,113.07,113.15,113.03,113.11,13287.0,98.326,98.3956,98.2912,98.3608,13287.0
2020-12-01 13:30:00,113.14,113.14,113.03,113.04,31364.0,98.3869,98.3869,98.2912,98.2999,31364.0
2020-12-01 13:35:00,113.05,113.16,113.05,113.06,22985.0,98.3086,98.4043,98.3086,98.3173,22985.0
2020-12-01 13:40:00,113.09,113.16,113.02,113.05,23368.0,98.3434,98.4043,98.2825,98.3086,23368.0
2020-12-01 13:45:00,113.05,113.05,112.89,112.9,11900.0,98.3086,98.3086,98.1695,98.1782,11900.0
2020-12-01 13:50:00,112.89,112.91,112.72,112.73,23735.0,98.1695,98.1869,98.0216,98.0303,23735.0
2020-12-01 13:55:00,112.73,112.8,112.66,112.75,15841.0,98.0303,98.0912,97.9695,98.0477,15841.0
2020-12-01 14:00:00,112.71,112.8,112.7,112.73,21209.0,98.013,98.0912,98.0043,98.0303,21209.0
2020-12-01 14:05:00,112.75,112.77,112.58,112.61,28921.0,98.0477,98.0651,97.8999,97.926,28921.0
2020-12-01 14:10:00,112.61,112.66,112.57,112.63,21246.0,97.926,97.9695,97.8912,97.9434,21246.0
2020-12-01 14:15:00,112.61,112.7,112.48,112.48,26660.0,97.926,98.0043,97.8129,97.8129,26660.0
2020-12-01 14:20:00,112.47,112.56,112.36,112.43,30528.0,97.8042,97.8825,97.7086,97.7695,30528.0
2020-12-01 14:25:00,112.41,112.56,112.29,112.51,40665.0,97.7521,97.8825,97.6477,97.839,40665.0
2020-12-01 14:30:00,112.55,112.56,112.43,112.52,22277.0,97.8738,97.8825,97.7695,97.8477,22277.0
2020-12-01 14:35:00,112.54,112.59,112.48,112.56,24129.0,97.8651,97.9086,97.8129,97.8825,24129.0
2020-12-01 14:40:00,112.57,112.65,112.56,112.63,22408.0,97.8912,97.9608,97.8825,97.9434,22408.0
2020-12-01 14:45:00,112.61,112.64,112.55,112.63,16826.0,97.926,97.9521,97.8738,97.9434,16826.0
2020-12-01 14:50:00,112.62,112.62,112.44,112.47,38825.0,97.9347,97.9347,97.7782,97.8042,38825.0
2020-12-01 14:55:00,112.48,112.48,112.28,112.34,36440.0,97.8129,97.8129,97.639,97.6912,36440.0
2020-12-01 15:00:00,112.33,112.36,112.16,112.19,41753.0,97.6825,97.7086,97.5347,97.5608,41753.0
2020-12-01 15:05:00,112.17,112.19,111.94,112.1,44730.0,97.5434,97.5608,97.3434,97.4825,44730.0
2020-12-01 15:10:00,112.1,112.11,111.93,112.0,36062.0,97.4825,97.4912,97.3347,97.3955,36062.0
2020-12-01 15:15:00,112.02,112.03,111.92,111.98,31046.0,97.4129,97.4216,97.326,97.3781,31046.0
2020-12-01 15:20:00,111.98,112.34,111.98,112.28,34155.0,97.3781,97.6912,97.3781,97.639,34155.0
2020-12-01 15:25:00,112.28,112.47,112.27,112.47,25882.0,97.639,97.8042,97.6303,97.8042,25882.0
2020-12-01 15:30:00,112.49,112.51,112.36,112.38,24234.0,97.8216,97.839,97.7086,97.726,24234.0
2020-12-01 15:35:00,112.36,112.36,112.1,112.11,27507.0,97.7086,97.7086,97.4825,97.4912,27507.0
2020-12-01 15:40:00,112.12,112.29,112.08,112.25,74499.0,97.4999,97.6477,97.4651,97.6129,74499.0
2020-12-01 15:45:00,112.25,112.36,112.22,112.22,29462.0,97.6129,97.7086,97.5868,97.5868,29462.0
2020-12-01 15:50:00,112.25,112.34,112.15,112.32,52027.0,97.6129,97.6912,97.526,97.6738,52027.0
2020-12-01 15:55:00,112.32,112.38,112.11,112.14,162170.0,97.6738,97.726,97.4912,97.5173,162170.0
2020-12-02 09:30:00,112.04,112.29,111.47,111.82,162163.0,97.4303,97.6477,96.9346,97.239,162163.0
2020-12-02 09:35:00,111.88,111.98,111.11,111.23,130866.0,97.2912,97.3781,96.6216,96.7259,130866.0
2020-12-02 09:40:00,111.26,112.07,111.22,111.86,111921.0,96.752,97.4564,96.7172,97.2738,111921.0
2020-12-02 09:45:00,111.81,112.06,111.64,112.05,61781.0,97.2303,97.4477,97.0825,97.439,61781.0
2020-12-02 09:50:00,112.03,112.21,111.95,112.1,79194.0,97.4216,97.5781,97.3521,97.4825,79194.0
2020-12-02 09:55:00,112.1,112.22,111.93,112.13,147276.0,97.4825,97.5868,97.3347,97.5086,147276.0
2020-12-02 10:00:00,112.13,112.15,111.93,112.04,59381.0,97.5086,97.526,97.3347,97.4303,59381.0
2020-12-02 10:05:00,112.04,112.13,111.97,112.05,59990.0,97.4303,97.5086,97.3694,97.439,59990.0
2020-12-02 10:10:00,112.05,112.09,111.75,111.77,29401.0,97.439,97.4738,97.1781,97.1955,29401.0
2020-12-02 10:15:00,111.81,111.97,111.76,111.97,31660.0,97.2303,97.3694,97.1868,97.3694,31660.0
2020-12-02 10:20:00,111.95,111.98,111.79,111.89,27521.0,97.3521,97.3781,97.2129,97.2999,27521.0
2020-12-02 10:25:00,111.85,111.94,111.8,111.87,26174.0,97.2651,97.3434,97.2216,97.2825,26174.0
2020-12-02 10:30:00,111.9,111.93,111.72,111.89,30455.0,97.3086,97.3347,97.152,97.2999,30455.0
2020-12-02 10:35:00,111.9,111.9,111.8,111.83,73083.0,97.3086,97.3086,97.2216,97.2477,73083.0
2020-12-02 10:40:00,111.84,111.88,111.71,111.79,25785.0,97.2564,97.2912,97.1433,97.2129,25785.0
2020-12-02 10:45:00,111.81,111.86,111.76,111.86,28633.0,97.2303,97.2738,97.1868,97.2738,28633.0
2020-12-02 10:50:00,111.82,112.06,111.82,111.98,146488.0,97.239,97.4477,97.239,97.3781,146488.0
2020-12-02 10:55:00,111.98,112.01,111.79,111.92,103475.0,97.3781,97.4042,97.2129,97.326,103475.0
2020-12-02 11:00:00,111.93,112.35,111.87,112.33,54433.0,97.3347,97.6999,97.2825,97.6825,54433.0
2020-12-02 11:05:00,112.35,112.53,112.23,112.52,24558.0,97.6999,97.8564,97.5955,97.8477,24558.0
2020-12-02 11:10:00,112.53,112.57,112.4,112.45,23632.0,97.8564,97.8912,97.7434,97.7869,23632.0
2020-12-02 11:15:00,112.45,112.49,112.32,112.36,26282.0,97.7869,97.8216,97.6738,97.7086,26282.0
2020-12-02 11:20:00,112.34,112.46,112.33,112.38,19589.0,97.6912,97.7955,97.6825,97.726,19589.0
2020-12-02 11:25:00,112.38,112.45,112.3,112.37,28968.0,97.726,97.7869,97.6564,97.7173,28968.0
2020-12-02 11:30:00,112.37,112.5,112.32,112.49,17573.0,97.7173,97.8303,97.6738,97.8216,17573.0
2020-12-02 11:35:00,112.5,112.75,112.48,112.75,16166.0,97.8303,98.0477,97.8129,98.0477,16166.0
2020-12-02 11:40:00,112.75,112.75,112.49,112.6,12987.0,98.0477,98.0477,97.8216,97.9173,12987.0
2020-12-02 11:45:00,112.58,112.63,112.52,112.63,8523.0,97.8999,97.9434,97.8477,97.9434,8523.0
2020-12-02 11:50:00,112.63,112.63,112.52,112.59,11621.0,97.9434,97.9434,97.8477,97.9086,11621.0
2020-12-02 11:55:00,112.56,112.72,112.49,112.65,22874.0,97.8825,98.0216,97.8216,97.9608,22874.0
2020-12-02 12:00:00,112.65,112.69,112.42,112.52,15610.0,97.9608,97.9956,97.7608,97.8477,15610.0
2020-12-02 12:05:00,112.52,112.56,112.42,112.45,10730.0,97.8477,97.8825,97.7608,97.7869,10730.0
2020-12-02 12:10:00,112.47,112.51,112.4,112.5,10864.0,97.8042,97.839,97.7434,97.8303,10864.0
2020-12-02 12:15:00,112.48,112.6,112.45,112.6,15731.0,97.8129,97.9173,97.7869,97.9173,15731.0
2020-12-02 12:20:00,112.6,112.65,112.56,112.59,9213.0,97.9173,97.9608,97.8825,97.9086,9213.0
2020-12-02 12:25:00,112.61,112.75,112.59,112.75,17655.0,97.926,98.0477,97.9086,98.0477,17655.0
2020-12-02 12:30:00,112.75,112.9,112.75,112.87,52108.0,98.0477,98.1782,98.0477,98.1521,52108.0
2020-12-02 12:35:00,112.87,112.99,112.84,112.92,27352.0,98.1521,98.2564,98.126,98.1956,27352.0
2020-12-02 12:40:00,112.94,113.16,112.93,113.03,41715.0,98.213,98.4043,98.2043,98.2912,41715.0
2020-12-02 12:45:00,113.02,113.23,113.02,113.18,18698.0,98.2825,98.4651,98.2825,98.4217,18698.0
2020-12-02 12:50:00,113.18,113.32,113.16,113.23,8210.0,98.4217,98.5434,98.4043,98.4651,8210.0
2020-12-02 12:55:00,113.23,113.23,113.0,113.2,9305.0,98.4651,98.4651,98.2651,98.4391,9305.0
2020-12-02 13:00:00,113.21,113.21,113.06,113.15,7410.0,98.4478,98.4478,98.3173,98.3956,7410.0
2020-12-02 13:05:00,113.14,113.25,113.06,113.07,6756.0,98.3869,98.4825,98.3173,98.326,6756.0
2020-12-02 13:10:00,113.04,113.17,112.98,113.16,10095.0,98.2999,98.413,98.2477,98.4043,10095.0
2020-12-02 13:15:00,113.14,113.25,113.1,113.22,18045.0,98.3869,98.4825,98.3521,98.4564,18045.0
2020-12-02 13:20:00,113.2,113.22,113.12,113.15,6590.0,98.4391,98.4564,98.3695,98.3956,6590.0
2020-12-02 13:25:00,113.19,113.19,113.04,113.04,13967.0,98.4304,98.4304,98.2999,98.2999,13967.0
2020-12-02 13:30:00,113.03,113.17,113.02,113.1,15536.0,98.2912,98.413,98.2825,98.3521,15536.0
2020-12-02 13:35:00,113.1,113.23,113.1,113.22,6342.0,98.3521,98.4651,98.3521,98.4564,6342.0
2020-12-02 13:40:00,113.2,113.23,113.1,113.13,11515.0,98.4391,98.4651,98.3521,98.3782,11515.0
2020-12-02 13:45:00,113.13,113.17,113.02,113.02,7304.0,98.3782,98.413,98.2825,98.2825,7304.0
2020-12-02 13:50:00,113.03,113.13,113.02,113.11,6832.0,98.2912,98.3782,98.2825,98.3608,6832.0
2020-12-02 13:55:00,113.13,113.22,113.07,113.11,10144.0,98.3782,98.4564,98.326,98.3608,10144.0
2020-12-02 14:00:00,113.14,113.26,113.08,113.19,10884.0,98.3869,98.4912,98.3347,98.4304,10884.0
2020-12-02 14:05:00,113.17,113.2,113.08,113.15,14575.0,98.413,98.4391,98.3347,98.3956,14575.0
2020-12-02 14:10:00,113.18,113.21,113.1,113.19,14572.0,98.4217,98.4478,98.3521,98.4304,14572.0
2020-12-02 14:15:00,113.17,113.41,113.16,113.41,11468.0,98.413,98.6217,98.4043,98.6217,11468.0
2020-12-02 14:20:00,113.38,113.55,113.37,113.46,10448.0,98.5956,98.7434,98.5869,98.6652,10448.0
2020-12-02 14:25:00,113.46,113.55,113.44,113.49,11177.0,98.6652,98.7434,98.6478,98.6912,11177.0
2020-12-02 14:30:00,113.49,113.6,113.49,113.56,16404.0,98.6912,98.7869,98.6912,98.7521,16404.0
2020-12-02 14:35:00,113.56,113.75,113.55,113.67,23579.0,98.7521,98.9173,98.7434,98.8478,23579.0
2020-12-02 14:40:00,113.68,113.76,113.63,113.63,14364.0,98.8565,98.926,98.813,98.813,14364.0
2020-12-02 14:45:00,113.65,113.65,113.51,113.53,16167.0,98.8304,98.8304,98.7086,98.726,16167.0
2020-12-02 14:50:00,113.53,113.56,113.5,113.51,13016.0,98.726,98.7521,98.6999,98.7086,13016.0
2020-12-02 14:55:00,113.51,113.62,113.44,113.48,16488.0,98.7086,98.8043,98.6478,98.6825,16488.0
2020-12-02 15:00:00,113.48,113.54,113.42,113.5,18931.0,98.6825,98.7347,98.6304,98.6999,18931.0
2020-12-02 15:05:00,113.51,113.6,113.48,113.49,13943.0,98.7086,98.7869,98.6825,98.6912,13943.0
2020-12-02 15:10:00,113.49,113.55,113.49,113.5,13896.0,98.6912,98.7434,98.6912,98.6999,13896.0
2020-12-02 15:15:00,113.49,113.51,113.45,113.46,18002.0,98.6912,98.7086,98.6565,98.6652,18002.0
2020-12-02 15:20:00,113.45,113.47,113.34,113.34,21132.0,98.6565,98.6738,98.5608,98.5608,21132.0
2020-12-02 15:25:00,113.34,113.49,113.34,113.35,36336.0,98.5608,98.6912,98.5608,98.5695,36336.0
2020-12-02 15:30:00,113.36,113.52,113.29,113.52,33856.0,98.5782,98.7173,98.5173,98.7173,33856.0
2020-12-02 15:35:00,113.5,113.56,113.46,113.49,22551.0,98.6999,98.7521,98.6652,98.6912,22551.0
2020-12-02 15:40:00,113.48,113.62,113.45,113.59,27243.0,98.6825,98.8043,98.6565,98.7782,27243.0
2020-12-02 15:45:00,113.59,113.59,113.32,113.32,36621.0,98.7782,98.7782,98.5434,98.5434,36621.0
2020-12-02 15:50:00,113.29,113.51,113.27,113.47,76429.0,98.5173,98.7086,98.4999,98.6738,76429.0
2020-12-02 15:55:00,113.46,113.69,113.25,113.57,273842.0,98.6652,98.8652,98.4825,98.7608,273842.0
2020-12-03 09:30:00,113.27,113.54,113.11,113.15,90519.0,98.4999,98.7347,98.3608,98.3956,90519.0
2020-12-03 09:35:00,113.13,113.37,113.06,113.07,28088.0,98.3782,98.5869,98.3173,98.326,28088.0
2020-12-03 09:40:00,113.11,113.36,113.05,113.26,17581.0,98.3608,98.5782,98.3086,98.4912,17581.0
2020-12-03 09:45:00,113.21,113.39,113.14,113.21,23690.0,98.4478,98.6043,98.3869,98.4478,23690.0
2020-12-03 09:50:00,113.21,113.24,112.96,112.99,25845.0,98.4478,98.4738,98.2304,98.2564,25845.0
2020-12-03 09:55:00,112.98,113.22,112.85,112.98,64881.0,98.2477,98.4564,98.1347,98.2477,64881.0
2020-12-03 10:00:00,113.01,113.05,112.84,112.95,31613.0,98.2738,98.3086,98.126,98.2217,31613.0
2020-12-03 10:05:00,112.91,112.95,112.65,112.76,29652.0,98.1869,98.2217,97.9608,98.0564,29652.0
2020-12-03 10:10:00,112.73,112.78,112.56,112.61,28384.0,98.0303,98.0738,97.8825,97.926,28384.0
2020-12-03 10:15:00,112.64,112.88,112.56,112.82,22620.0,97.9521,98.1608,97.8825,98.1086,22620.0
2020-12-03 10:20:00,112.85,112.99,112.77,112.91,17909.0,98.1347,98.2564,98.0651,98.1869,17909.0
2020-12-03 10:25:00,112.94,113.04,112.8,112.81,13131.0,98.213,98.2999,98.0912,98.0999,13131.0
2020-12-03 10:30:00,112.85,112.9,112.77,112.84,7936.0,98.1347,98.1782,98.0651,98.126,7936.0
2020-12-03 10:35:00,112.79,113.02,112.79,112.93,13966.0,98.0825,98.2825,98.0825,98.2043,13966.0
2020-12-03 10:40:00,112.96,112.99,112.78,112.83,12683.0,98.2304,98.2564,98.0738,98.1173,12683.0
2020-12-03 10:45:00,112.85,112.89,112.69,112.8,13391.0,98.1347,98.1695,97.9956,98.0912,13391.0
2020-12-03 10:50:00,112.81,112.84,112.6,112.61,22893.0,98.0999,98.126,97.9173,97.926,22893.0
2020-12-03 10:55:00,112.59,112.63,112.32,112.46,52509.0,97.9086,97.9434,97.6738,97.7955,52509.0
2020-12-03 11:00:00,112.46,112.55,112.4,112.45,33234.0,97.7955,97.8738,97.7434,97.7869,33234.0
2020-12-03 11:05:00,112.48,112.51,112.34,112.46,26494.0,97.8129,97.839,97.6912,97.7955,26494.0
2020-12-03 11:10:00,112.46,112.54,112.4,112.49,18866.0,97.7955,97.8651,97.7434,97.8216,18866.0
2020-12-03 11:15:00,112.53,112.68,112.49,112.67,10066.0,97.8564,97.9869,97.8216,97.9782,10066.0
2020-12-03 11:20:00,112.62,112.63,112.55,112.61,18715.0,97.9347,97.9434,97.8738,97.926,18715.0
2020-12-03 11:25:00,112.6,112.85,112.6,112.7,18125.0,97.9173,98.1347,97.9173,98.0043,18125.0
2020-12-03 11:30:00,112.74,112.79,112.65,112.66,9243.0,98.039,98.0825,97.9608,97.9695,9243.0
2020-12-03 11:35:00,112.67,112.68,112.59,112.63,8829.0,97.9782,97.9869,97.9086,97.9434,8829.0
2020-12-03 11:40:00,112.67,112.72,112.59,112.67,10253.0,97.9782,98.0216,97.9086,97.9782,10253.0
2020-12-03 11:45:00,112.7,112.76,112.64,112.64,6589.0,98.0043,98.0564,97.9521,97.9521,6589.0
2020-12-03 11:50:00,112.64,112.74,112.59,112.63,9576.0,97.9521,98.039,97.9086,97.9434,9576.0
2020-12-03 11:55:00,112.61,112.67,112.57,112.67,7392.0,97.926,97.9782,97.8912,97.9782,7392.0
2020-12-03 12:00:00,112.64,112.75,112.59,112.69,7860.0,97.9521,98.0477,97.9086,97.9956,7860.0
2020-12-03 12:05:00,112.66,112.72,112.59,112.72,7898.0,97.9695,98.0216,97.9086,98.0216,7898.0
2020-12-03 12:10:00,112.7,112.78,112.57,112.62,6426.0,98.0043,98.0738,97.8912,97.9347,6426.0
2020-12-03 12:15:00,112.62,112.66,112.46,112.58,12017.0,97.9347,97.9695,97.7955,97.8999,12017.0
2020-12-03 12:20:00,112.6,112.67,112.6,112.65,3636.0,97.9173,97.9782,97.9173,97.9608,3636.0
2020-12-03 12:25:00,112.67,112.67,112.51,112.59,8785.0,97.9782,97.9782,97.839,97.9086,8785.0
2020-12-03 12:30:00,112.61,112.72,112.51,112.59,12511.0,97.926,98.0216,97.839,97.9086,12511.0
2020-12-03 12:35:00,112.59,112.66,112.5,112.65,14644.0,97.9086,97.9695,97.8303,97.9608,14644.0
2020-12-03 12:40:00,112.65,112.76,112.64,112.65,8962.0,97.9608,98.0564,97.9521,97.9608,8962.0
2020-12-03 12:45:00,112.63,112.67,112.61,112.64,9214.0,97.9434,97.9782,97.926,97.9521,9214.0
2020-12-03 12:50:00,112.67,112.7,112.61,112.67,12681.0,97.9782,98.0043,97.926,97.9782,12681.0
2020-12-03 12:55:00,112.69,112.81,112.66,112.79,13850.0,97.9956,98.0999,97.9695,98.0825,13850.0
2020-12-03 13:00:00,112.78,112.82,112.76,112.79,4661.0,98.0738,98.1086,98.0564,98.0825,4661.0
2020-12-03 13:05:00,112.8,112.86,112.7,112.76,13562.0,98.0912,98.1434,98.0043,98.0564,13562.0
2020-12-03 13:10:00,112.75,112.77,112.65,112.73,17263.0,98.0477,98.0651,97.9608,98.0303,17263.0
2020-12-03 13:15:00,112.74,112.76,112.61,112.63,6971.0,98.039,98.0564,97.926,97.9434,6971.0
2020-12-03 13:20:00,112.64,112.7,112.5,112.7,14430.0,97.9521,98.0043,97.8303,98.0043,14430.0
2020-12-03 13:25:00,112.7,112.71,112.63,112.68,8474.0,98.0043,98.013,97.9434,97.9869,8474.0
2020-12-03 13:30:00,112.68,112.74,112.64,112.73,10783.0,97.9869,98.039,97.9521,98.0303,10783.0
2020-12-03 13:35:00,112.73,112.84,112.67,112.82,22823.0,98.0303,98.126,97.9782,98.1086,22823.0
2020-12-03 13:40:00,112.81,112.81,112.73,112.78,16288.0,98.0999,98.0999,98.0303,98.0738,16288.0
2020-12-03 13:45:00,112.78,112.89,112.73,112.86,11200.0,98.0738,98.1695,98.0303,98.1434,11200.0
2020-12-03 13:50:00,112.85,112.91,112.78,112.83,16446.0,98.1347,98.1869,98.0738,98.1173,16446.0
2020-12-03 13:55:00,112.81,112.81,112.61,112.67,14221.0,98.0999,98.0999,97.926,97.9782,14221.0
2020-12-03 14:00:00,112.69,112.81,112.67,112.74,10065.0,97.9956,98.0999,97.9782,98.039,10065.0
2020-12-03 14:05:00,112.73,112.81,112.72,112.74,14417.0,98.0303,98.0999,98.0216,98.039,14417.0
2020-12-03 14:10:00,112.73,112.77,112.66,112.66,7319.0,98.0303,98.0651,97.9695,97.9695,7319.0
2020-12-03 14:15:00,112.66,112.7,112.64,112.7,8447.0,97.9695,98.0043,97.9521,98.0043,8447.0
2020-12-03 14:20:00,112.66,112.92,112.65,112.79,25192.0,97.9695,98.1956,97.9608,98.0825,25192.0
2020-12-03 14:25:00,112.77,112.9,112.75,112.9,11383.0,98.0651,98.1782,98.0477,98.1782,11383.0
2020-12-03 14:30:00,112.89,112.92,112.8,112.84,7474.0,98.1695,98.1956,98.0912,98.126,7474.0
2020-12-03 14:35:00,112.84,112.92,112.79,112.9,13333.0,98.126,98.1956,98.0825,98.1782,13333.0
2020-12-03 14:40:00,112.88,112.89,112.74,112.74,7707.0,98.1608,98.1695,98.039,98.039,7707.0
2020-12-03 14:45:00,112.72,112.85,112.72,112.82,13395.0,98.0216,98.1347,98.0216,98.1086,13395.0
2020-12-03 14:50:00,112.84,112.94,112.78,112.92,8120.0,98.126,98.213,98.0738,98.1956,8120.0
2020-12-03 14:55:00,112.91,112.98,112.86,112.94,4504.0,98.1869,98.2477,98.1434,98.213,4504.0
2020-12-03 15:00:00,112.93,113.05,112.91,112.97,12420.0,98.2043,98.3086,98.1869,98.239,12420.0
2020-12-03 15:05:00,113.0,113.06,112.63,112.93,467215.0,98.2651,98.3173,97.9434,98.2043,467215.0
2020-12-03 15:10:00,112.94,113.31,112.93,113.31,15075.0,98.213,98.5347,98.2043,98.5347,15075.0
2020-12-03 15:15:00,113.29,113.3,113.19,113.25,13881.0,98.5173,98.526,98.4304,98.4825,13881.0
2020-12-03 15:20:00,113.22,113.4,113.22,113.29,20208.0,98.4564,98.613,98.4564,98.5173,20208.0
2020-12-03 15:25:00,113.27,113.41,113.27,113.37,18511.0,98.4999,98.6217,98.4999,98.5869,18511.0
2020-12-03 15:30:00,113.32,113.37,113.12,113.18,22764.0,98.5434,98.5869,98.3695,98.4217,22764.0
2020-12-03 15:35:00,113.17,113.19,112.64,112.66,30222.0,98.413,98.4304,97.9521,97.9695,30222.0
2020-12-03 15:40:00,112.64,112.67,112.37,112.58,26262.0,97.9521,97.9782,97.7173,97.8999,26262.0
2020-12-03 15:45:00,112.57,112.84,112.48,112.63,29267.0,97.8912,98.126,97.8129,97.9434,29267.0
2020-12-03 15:50:00,112.56,112.64,112.11,112.17,60527.0,97.8825,97.9521,97.4912,97.5434,60527.0
2020-12-03 15:55:00,112.16,112.53,112.11,112.52,152650.0,97.5347,97.8564,97.4912,97.8477,152650.0
2020-12-04 09:30:00,112.23,113.18,112.23,113.18,99989.0,97.5955,98.4217,97.5955,98.4217,99989.0
2020-12-04 09:35:00,113.11,113.23,112.93,112.94,14116.0,98.3608,98.4651,98.2043,98.213,14116.0
2020-12-04 09:40:00,113.04,113.18,112.48,112.56,24312.0,98.2999,98.4217,97.8129,97.8825,24312.0
2020-12-04 09:45:00,112.57,112.76,112.41,112.42,28998.0,97.8912,98.0564,97.7521,97.7608,28998.0
2020-12-04 09:50:00,112.44,112.44,112.26,112.31,42910.0,97.7782,97.7782,97.6216,97.6651,42910.0
2020-12-04 09:55:00,112.26,112.3,112.06,112.15,50130.0,97.6216,97.6564,97.4477,97.526,50130.0
2020-12-04 10:00:00,112.16,112.21,112.01,112.04,122439.0,97.5347,97.5781,97.4042,97.4303,122439.0
2020-12-04 10:05:00,112.05,112.26,111.7,112.26,145749.0,97.439,97.6216,97.1347,97.6216,145749.0
2020-12-04 10:10:00,112.31,112.67,112.24,112.41,26116.0,97.6651,97.9782,97.6042,97.7521,26116.0
2020-12-04 10:15:00,112.41,112.83,112.38,112.72,19501.0,97.7521,98.1173,97.726,98.0216,19501.0
2020-12-04 10:20:00,112.72,113.16,112.7,113.06,18968.0,98.0216,98.4043,98.0043,98.3173,18968.0
2020-12-04 10:25:00,113.09,113.29,113.0,113.27,13993.0,98.3434,98.5173,98.2651,98.4999,13993.0
2020-12-04 10:30:00,113.26,113.29,113.1,113.27,11660.0,98.4912,98.5173,98.3521,98.4999,11660.0
2020-12-04 10:35:00,113.25,113.25,113.1,113.14,6966.0,98.4825,98.4825,98.3521,98.3869,6966.0
2020-12-04 10:40:00,113.15,113.32,113.08,113.3,11516.0,98.3956,98.5434,98.3347,98.526,11516.0
2020-12-04 10:45:00,113.32,113.32,113.15,113.16,9355.0,98.5434,98.5434,98.3956,98.4043,9355.0
2020-12-04 10:50:00,113.19,113.34,113.17,113.32,7896.0,98.4304,98.5608,98.413,98.5434,7896.0
2020-12-04 10:55:00,113.31,113.43,113.27,113.41,12900.0,98.5347,98.6391,98.4999,98.6217,12900.0
2020-12-04 11:00:00,113.44,113.5,113.31,113.45,10836.0,98.6478,98.6999,98.5347,98.6565,10836.0
2020-12-04 11:05:00,113.45,113.49,113.35,113.35,12165.0,98.6565,98.6912,98.5695,98.5695,12165.0
2020-12-04 11:10:00,113.33,113.38,113.28,113.37,9857.0,98.5521,98.5956,98.5086,98.5869,9857.0
2020-12-04 11:15:00,113.36,113.36,113.24,113.25,7485.0,98.5782,98.5782,98.4738,98.4825,7485.0
2020-12-04 11:20:00,113.25,113.28,113.14,113.28,10310.0,98.4825,98.5086,98.3869,98.5086,10310.0
2020-12-04 11:25:00,113.24,113.24,113.09,113.15,11867.0,98.4738,98.4738,98.3434,98.3956,11867.0
2020-12-04 11:30:00,113.16,113.16,113.07,113.13,13294.0,98.4043,98.4043,98.326,98.3782,13294.0
2020-12-04 11:35:00,113.17,113.17,113.12,113.15,25176.0,98.413,98.413,98.3695,98.3956,25176.0
2020-12-04 11:40:00,113.15,113.16,113.1,113.15,21500.0,98.3956,98.4043,98.3521,98.3956,21500.0
2020-12-04 11:45:00,113.15,113.3,113.14,113.23,15266.0,98.3956,98.526,98.3869,98.4651,15266.0
2020-12-04 11:50:00,113.24,113.28,113.14,113.23,33618.0,98.4738,98.5086,98.3869,98.4651,33618.0
2020-12-04 11:55:00,113.22,113.22,113.11,113.12,14762.0,98.4564,98.4564,98.3608,98.3695,14762.0
2020-12-04 12:00:00,113.13,113.43,113.12,113.43,13389.0,98.3782,98.6391,98.3695,98.6391,13389.0
2020-12-04 12:05:00,113.41,113.43,113.2,113.28,19932.0,98.6217,98.6391,98.4391,98.5086,19932.0
2020-12-04 12:10:00,113.3,113.38,113.26,113.28,10604.0,98.526,98.5956,98.4912,98.5086,10604.0
2020-12-04 12:15:00,113.3,113.31,113.21,113.22,12230.0,98.526,98.5347,98.4478,98.4564,12230.0
2020-12-04 12:20:00,113.22,113.34,113.2,113.28,14792.0,98.4564,98.5608,98.4391,98.5086,14792.0
2020-12-04 12:25:00,113.29,113.32,113.24,113.32,18148.0,98.5173,98.5434,98.4738,98.5434,18148.0
2020-12-04 12:30:00,113.32,113.32,113.25,113.25,12815.0,98.5434,98.5434,98.4825,98.4825,12815.0
2020-12-04 12:35:00,113.26,113.31,113.23,113.26,6080.0,98.4912,98.5347,98.4651,98.4912,6080.0
2020-12-04 12:40:00,113.27,113.42,113.25,113.35,11051.0,98.4999,98.6304,98.4825,98.5695,11051.0
2020-12-04 12:45:00,113.34,113.37,113.23,113.25,8385.0,98.5608,98.5869,98.4651,98.4825,8385.0
2020-12-04 12:50:00,113.26,113.26,113.06,113.18,9613.0,98.4912,98.4912,98.3173,98.4217,9613.0
2020-12-04 12:55:00,113.19,113.19,113.05,113.11,24203.0,98.4304,98.4304,98.3086,98.3608,24203.0
2020-12-04 13:00:00,113.12,113.21,113.09,113.1,12972.0,98.3695,98.4478,98.3434,98.3521,12972.0
2020-12-04 13:05:00,113.12,113.19,113.09,113.16,12744.0,98.3695,98.4304,98.3434,98.4043,12744.0
2020-12-04 13:10:00,113.17,113.36,113.15,113.34,14190.0,98.413,98.5782,98.3956,98.5608,14190.0
2020-12-04 13:15:00,113.35,113.53,113.33,113.5,23816.0,98.5695,98.726,98.5521,98.6999,23816.0
2020-12-04 13:20:00,113.49,113.5,113.38,113.38,12594.0,98.6912,98.6999,98.5956,98.5956,12594.0
2020-12-04 13:25:00,113.37,113.42,113.33,113.38,16903.0,98.5869,98.6304,98.5521,98.5956,16903.0
2020-12-04 13:30:00,113.36,113.46,113.36,113.43,31075.0,98.5782,98.6652,98.5782,98.6391,31075.0
2020-12-04 13:35:00,113.43,113.48,113.38,113.4,33327.0,98.6391,98.6825,98.5956,98.613,33327.0
2020-12-04 13:40:00,113.4,113.63,113.38,113.58,21579.0,98.613,98.813,98.5956,98.7695,21579.0
2020-12-04 13:45:00,113.54,113.64,113.49,113.61,13201.0,98.7347,98.8217,98.6912,98.7956,13201.0
2020-12-04 13:50:00,113.61,113.7,113.46,113.46,26438.0,98.7956,98.8739,98.6652,98.6652,26438.0
2020-12-04 13:55:00,113.47,113.51,113.45,113.47,8951.0,98.6738,98.7086,98.6565,98.6738,8951.0
2020-12-04 14:00:00,113.49,113.5,113.35,113.41,20244.0,98.6912,98.6999,98.5695,98.6217,20244.0
2020-12-04 14:05:00,113.42,113.49,113.33,113.34,29338.0,98.6304,98.6912,98.5521,98.5608,29338.0
2020-12-04 14:10:00,113.34,113.48,113.3,113.41,33815.0,98.5608,98.6825,98.526,98.6217,33815.0
2020-12-04 14:15:00,113.4,113.4,113.28,113.35,27483.0,98.613,98.613,98.5086,98.5695,27483.0
2020-12-04 14:20:00,113.34,113.42,113.31,113.4,19187.0,98.5608,98.6304,98.5347,98.613,19187.0
2020-12-04 14:25:00,113.41,113.59,113.41,113.5,15702.0,98.6217,98.7782,98.6217,98.6999,15702.0
2020-12-04 14:30:00,113.5,113.53,113.42,113.47,14341.0,98.6999,98.726,98.6304,98.6738,14341.0
2020-12-04 14:35:00,113.48,113.48,113.39,113.39,23097.0,98.6825,98.6825,98.6043,98.6043,23097.0
2020-12-04 14:40:00,113.39,113.4,113.34,113.38,35374.0,98.6043,98.613,98.5608,98.5956,35374.0
2020-12-04 14:45:00,113.38,113.44,113.33,113.4,29057.0,98.5956,98.6478,98.5521,98.613,29057.0
2020-12-04 14:50:00,113.4,113.4,113.27,113.3,16522.0,98.613,98.613,98.4999,98.526,16522.0
2020-12-04 14:55:00,113.31,113.4,113.31,113.4,20372.0,98.5347,98.613,98.5347,98.613,20372.0
2020-12-04 15:00:00,113.4,113.53,113.39,113.51,16436.0,98.613,98.726,98.6043,98.7086,16436.0
2020-12-04 15:05:00,113.51,113.55,113.46,113.52,17104.0,98.7086,98.7434,98.6652,98.7173,17104.0
2020-12-04 15:10:00,113.51,113.53,113.34,113.35,20883.0,98.7086,98.726,98.5608,98.5695,20883.0
2020-12-04 15:15:00,113.4,113.5,113.37,113.46,12003.0,98.613,98.6999,98.5869,98.6652,12003.0
2020-12-04 15:20:00,113.44,113.6,113.43,113.51,19226.0,98.6478,98.7869,98.6391,98.7086,19226.0
2020-12-04 15:25:00,113.51,113.54,113.36,113.44,19504.0,98.7086,98.7347,98.5782,98.6478,19504.0
2020-12-04 15:30:00,113.45,113.56,113.43,113.53,26727.0,98.6565,98.7521,98.6391,98.726,26727.0
2020-12-04 15:35:00,113.53,113.61,113.53,113.56,29438.0,98.726,98.7956,98.726,98.7521,29438.0
2020-12-04 15:40:00,113.54,113.79,113.5,113.75,48764.0,98.7347,98.9521,98.6999,98.9173,48764.0
2020-12-04 15:45:00,113.75,113.75,113.57,113.6,45166.0,98.9173,98.9173,98.7608,98.7869,45166.0
2020-12-04 15:50:00,113.6,113.79,113.56,113.71,72153.0,98.7869,98.9521,98.7521,98.8826,72153.0
2020-12-04 15:55:00,113.7,113.86,113.6,113.82,139172.0,98.8739,99.013,98.7869,98.9782,139172.0
2020-12-07 09:45:00,113.54,113.74,112.28,112.45,69767.0,98.7347,98.9086,97.639,97.7869,69767.0
2020-12-07 09:50:00,112.42,112.48,112.1,112.1,39927.0,97.7608,97.8129,97.4825,97.4825,39927.0
2020-12-07 09:55:00,112.11,112.52,111.92,112.48,68207.0,97.4912,97.8477,97.326,97.8129,68207.0
2020-12-07 10:00:00,112.45,112.48,112.21,112.35,18535.0,97.7869,97.8129,97.5781,97.6999,18535.0
2020-12-07 10:05:00,112.33,112.42,112.23,112.33,13143.0,97.6825,97.7608,97.5955,97.6825,13143.0
2020-12-07 10:10:00,112.3,112.39,112.2,112.22,36324.0,97.6564,97.7347,97.5695,97.5868,36324.0
2020-12-07 10:15:00,112.26,112.44,112.12,112.42,26079.0,97.6216,97.7782,97.4999,97.7608,26079.0
2020-12-07 10:20:00,112.39,112.61,112.38,112.58,11073.0,97.7347,97.926,97.726,97.8999,11073.0
2020-12-07 10:25:00,112.58,112.76,112.58,112.75,18498.0,97.8999,98.0564,97.8999,98.0477,18498.0
2020-12-07 10:30:00,112.75,112.89,112.65,112.68,17296.0,98.0477,98.1695,97.9608,97.9869,17296.0
2020-12-07 10:35:00,112.66,112.75,112.58,112.75,13266.0,97.9695,98.0477,97.8999,98.0477,13266.0
2020-12-07 10:40:00,112.76,112.8,112.58,112.63,20604.0,98.0564,98.0912,97.8999,97.9434,20604.0
2020-12-07 10:45:00,112.64,112.66,112.46,112.58,18001.0,97.9521,97.9695,97.7955,97.8999,18001.0
2020-12-07 10:50:00,112.58,112.83,112.58,112.8,7818.0,97.8999,98.1173,97.8999,98.0912,7818.0
2020-12-07 10:55:00,112.8,112.8,112.71,112.71,12398.0,98.0912,98.0912,98.013,98.013,12398.0
2020-12-07 11:00:00,112.7,112.74,112.57,112.6,10477.0,98.0043,98.039,97.8912,97.9173,10477.0
2020-12-07 11:05:00,112.6,112.64,112.46,112.6,15869.0,97.9173,97.9521,97.7955,97.9173,15869.0
2020-12-07 11:10:00,112.6,112.74,112.47,112.51,27945.0,97.9173,98.039,97.8042,97.839,27945.0
2020-12-07 11:15:00,112.51,112.72,112.47,112.72,15449.0,97.839,98.0216,97.8042,98.0216,15449.0
2020-12-07 11:20:00,112.72,112.99,112.68,112.92,35063.0,98.0216,98.2564,97.9869,98.1956,35063.0
2020-12-07 11:25:00,112.89,113.01,112.83,112.84,15345.0,98.1695,98.2738,98.1173,98.126,15345.0
2020-12-07 11:30:00,112.83,112.98,112.82,112.98,14154.0,98.1173,98.2477,98.1086,98.2477,14154.0
2020-12-07 11:35:00,113.06,113.22,113.01,113.2,27593.0,98.3173,98.4564,98.2738,98.4391,27593.0
2020-12-07 11:40:00,113.21,113.23,113.11,113.14,17311.0,98.4478,98.4651,98.3608,98.3869,17311.0
2020-12-07 11:45:00,113.16,113.25,112.95,112.97,23968.0,98.4043,98.4825,98.2217,98.239,23968.0
2020-12-07 11:50:00,112.98,113.02,112.91,113.0,18318.0,98.2477,98.2825,98.1869,98.2651,18318.0
2020-12-07 11:55:00,112.98,113.17,112.96,113.09,14599.0,98.2477,98.413,98.2304,98.3434,14599.0
2020-12-07 12:00:00,113.07,113.19,113.03,113.17,10324.0,98.326,98.4304,98.2912,98.413,10324.0
2020-12-07 12:05:00,113.19,113.34,113.17,113.18,19099.0,98.4304,98.5608,98.413,98.4217,19099.0
2020-12-07 12:10:00,113.17,113.21,113.03,113.03,12768.0,98.413,98.4478,98.2912,98.2912,12768.0
2020-12-07 12:15:00,113.03,113.03,112.85,112.85,16697.0,98.2912,98.2912,98.1347,98.1347,16697.0
2020-12-07 12:20:00,112.86,112.86,112.76,112.78,14877.0,98.1434,98.1434,98.0564,98.0738,14877.0
2020-12-07 12:25:00,112.78,112.8,112.66,112.66,12199.0,98.0738,98.0912,97.9695,97.9695,12199.0
2020-12-07 12:30:00,112.66,112.67,112.57,112.6,15895.0,97.9695,97.9782,97.8912,97.9173,15895.0
2020-12-07 12:35:00,112.61,112.62,112.56,112.59,12978.0,97.926,97.9347,97.8825,97.9086,12978.0
2020-12-07 12:40:00,112.6,112.88,112.59,112.72,28262.0,97.9173,98.1608,97.9086,98.0216,28262.0
2020-12-07 12:45:00,112.71,112.74,112.65,112.72,42426.0,98.013,98.039,97.9608,98.0216,42426.0
2020-12-07 12:50:00,112.73,112.73,112.35,112.47,50433.0,98.0303,98.0303,97.6999,97.8042,50433.0
2020-12-07 12:55:00,112.47,112.52,112.44,112.48,14139.0,97.8042,97.8477,97.7782,97.8129,14139.0
2020-12-07 13:00:00,112.45,112.54,112.41,112.43,9669.0,97.7869,97.8651,97.7521,97.7695,9669.0
2020-12-07 13:05:00,112.44,112.45,112.29,112.33,23075.0,97.7782,97.7869,97.6477,97.6825,23075.0
2020-12-07 13:10:00,112.33,112.33,112.12,112.13,12901.0,97.6825,97.6825,97.4999,97.5086,12901.0
2020-12-07 13:15:00,112.12,112.25,112.05,112.24,27235.0,97.4999,97.6129,97.439,97.6042,27235.0
2020-12-07 13:20:00,112.23,112.44,112.23,112.42,6972.0,97.5955,97.7782,97.5955,97.7608,6972.0
2020-12-07 13:25:00,112.44,112.44,112.34,112.39,8946.0,97.7782,97.7782,97.6912,97.7347,8946.0
2020-12-07 13:30:00,112.39,112.57,112.39,112.5,10771.0,97.7347,97.8912,97.7347,97.8303,10771.0
2020-12-07 13:35:00,112.49,112.58,112.49,112.51,12251.0,97.8216,97.8999,97.8216,97.839,12251.0
2020-12-07 13:40:00,112.45,112.49,112.32,112.38,9548.0,97.7869,97.8216,97.6738,97.726,9548.0
2020-12-07 13:45:00,112.36,112.46,112.32,112.44,7607.0,97.7086,97.7955,97.6738,97.7782,7607.0
2020-12-07 13:50:00,112.44,112.45,112.36,112.43,7181.0,97.7782,97.7869,97.7086,97.7695,7181.0
2020-12-07 13:55:00,112.42,112.42,112.31,112.33,15060.0,97.7608,97.7608,97.6651,97.6825,15060.0
2020-12-07 14:00:00,112.33,112.33,112.11,112.16,15512.0,97.6825,97.6825,97.4912,97.5347,15512.0
2020-12-07 14:05:00,112.18,112.25,112.13,112.25,8913.0,97.5521,97.6129,97.5086,97.6129,8913.0
2020-12-07 14:10:00,112.3,112.33,112.24,112.24,12169.0,97.6564,97.6825,97.6042,97.6042,12169.0
2020-12-07 14:15:00,112.26,112.26,112.14,112.23,10231.0,97.6216,97.6216,97.5173,97.5955,10231.0
2020-12-07 14:20:00,112.23,112.38,112.23,112.29,23029.0,97.5955,97.726,97.5955,97.6477,23029.0
2020-12-07 14:25:00,112.29,112.41,112.29,112.29,15649.0,97.6477,97.7521,97.6477,97.6477,15649.0
2020-12-07 14:30:00,112.31,112.4,112.2,112.3,28957.0,97.6651,97.7434,97.5695,97.6564,28957.0
2020-12-07 14:35:00,112.3,112.34,112.18,112.25,18149.0,97.6564,97.6912,97.5521,97.6129,18149.0
2020-12-07 14:40:00,112.27,112.39,112.27,112.38,5531.0,97.6303,97.7347,97.6303,97.726,5531.0
2020-12-07 14:45:00,112.42,112.42,112.32,112.32,9122.0,97.7608,97.7608,97.6738,97.6738,9122.0
2020-12-07 14:50:00,112.33,112.39,112.28,112.33,11033.0,97.6825,97.7347,97.639,97.6825,11033.0
2020-12-07 14:55:00,112.28,112.35,112.26,112.28,9318.0,97.639,97.6999,97.6216,97.639,9318.0
2020-12-07 15:00:00,112.33,112.36,112.22,112.31,6427.0,97.6825,97.7086,97.5868,97.6651,6427.0
2020-12-07 15:05:00,112.31,112.32,112.25,112.26,7945.0,97.6651,97.6738,97.6129,97.6216,7945.0
2020-12-07 15:10:00,112.27,112.34,112.26,112.28,8725.0,97.6303,97.6912,97.6216,97.639,8725.0
2020-12-07 15:15:00,112.27,112.38,112.25,112.38,7764.0,97.6303,97.726,97.6129,97.726,7764.0
2020-12-07 15:20:00,112.37,112.38,112.31,112.33,12198.0,97.7173,97.726,97.6651,97.6825,12198.0
2020-12-07 15:25:00,112.33,112.48,112.32,112.45,12051.0,97.6825,97.8129,97.6738,97.7869,12051.0
2020-12-07 15:30:00,112.47,112.56,112.45,112.55,12706.0,97.8042,97.8825,97.7869,97.8738,12706.0
2020-12-07 15:35:00,112.54,112.61,112.51,112.54,23917.0,97.8651,97.926,97.839,97.8651,23917.0
2020-12-07 15:40:00,112.57,112.57,112.23,112.34,19865.0,97.8912,97.8912,97.5955,97.6912,19865.0
2020-12-07 15:45:00,112.34,112.39,112.13,112.24,29584.0,97.6912,97.7347,97.5086,97.6042,29584.0
2020-12-07 15:50:00,112.2,112.49,112.2,112.48,48303.0,97.5695,97.8216,97.5695,97.8129,48303.0
2020-12-07 15:55:00,112.47,112.67,112.43,112.63,78099.0,97.8042,97.9782,97.7695,97.9434,78099.0
2020-12-08 09:30:00,112.05,112.25,111.53,111.66,93195.0,97.439,97.6129,96.9868,97.0999,93195.0
2020-12-08 09:35:00,111.66,111.93,111.58,111.7,38367.0,97.0999,97.3347,97.0303,97.1347,38367.0
2020-12-08 09:40:00,111.7,111.92,111.67,111.81,17263.0,97.1347,97.326,97.1086,97.2303,17263.0
2020-12-08 09:45:00,111.83,111.83,111.41,111.41,38397.0,97.2477,97.2477,96.8825,96.8825,38397.0
2020-12-08 09:50:00,111.41,111.47,111.16,111.24,32416.0,96.8825,96.9346,96.6651,96.7346,32416.0
2020-12-08 09:55:00,111.24,111.34,111.15,111.15,45276.0,96.7346,96.8216,96.6564,96.6564,45276.0
2020-12-08 10:00:00,111.09,111.15,110.94,110.98,26406.0,96.6042,96.6564,96.4738,96.5085,26406.0
2020-12-08 10:05:00,111.0,111.32,110.89,111.32,43732.0,96.5259,96.8042,96.4303,96.8042,43732.0
2020-12-08 10:10:00,111.32,111.38,111.08,111.08,53350.0,96.8042,96.8564,96.5955,96.5955,53350.0
2020-12-08 10:15:00,111.08,111.13,110.91,110.95,28329.0,96.5955,96.639,96.4477,96.4824,28329.0
2020-12-08 10:20:00,110.94,111.09,110.88,111.07,47580.0,96.4738,96.6042,96.4216,96.5868,47580.0
2020-12-08 10:25:00,111.09,111.09,110.94,111.06,27858.0,96.6042,96.6042,96.4738,96.5781,27858.0
2020-12-08 10:30:00,111.07,111.07,110.95,110.97,38589.0,96.5868,96.5868,96.4824,96.4998,38589.0
2020-12-08 10:35:00,110.97,111.06,110.83,110.98,31926.0,96.4998,96.5781,96.3781,96.5085,31926.0
2020-12-08 10:40:00,111.0,111.02,110.94,110.97,19003.0,96.5259,96.5433,96.4738,96.4998,19003.0
2020-12-08 10:45:00,110.98,111.02,110.88,110.95,26883.0,96.5085,96.5433,96.4216,96.4824,26883.0
2020-12-08 10:50:00,110.94,110.99,110.87,110.96,25399.0,96.4738,96.5172,96.4129,96.4911,25399.0
2020-12-08 10:55:00,110.95,111.13,110.86,111.03,110558.0,96.4824,96.639,96.4042,96.552,110558.0
2020-12-08 11:00:00,111.03,111.11,110.97,111.02,82994.0,96.552,96.6216,96.4998,96.5433,82994.0
2020-12-08 11:05:00,111.04,111.07,110.89,110.95,60347.0,96.5607,96.5868,96.4303,96.4824,60347.0
2020-12-08 11:10:00,110.95,111.02,110.93,110.94,39490.0,96.4824,96.5433,96.4651,96.4738,39490.0
2020-12-08 11:15:00,110.94,111.04,110.93,111.0,46950.0,96.4738,96.5607,96.4651,96.5259,46950.0
2020-12-08 11:20:00,111.0,111.12,110.95,110.95,68866.0,96.5259,96.6303,96.4824,96.4824,68866.0
2020-12-08 11:25:00,110.95,110.96,110.86,110.89,24286.0,96.4824,96.4911,96.4042,96.4303,24286.0
2020-12-08 11:30:00,110.93,110.97,110.89,110.91,21438.0,96.4651,96.4998,96.4303,96.4477,21438.0
2020-12-08 11:35:00,110.91,110.92,110.64,110.71,24342.0,96.4477,96.4564,96.2129,96.2737,24342.0
2020-12-08 11:40:00,110.72,110.72,110.62,110.63,22906.0,96.2824,96.2824,96.1955,96.2042,22906.0
2020-12-08 11:45:00,110.63,110.67,110.5,110.54,32787.0,96.2042,96.239,96.0911,96.1259,32787.0
2020-12-08 11:50:00,110.53,110.56,110.44,110.48,42439.0,96.1172,96.1433,96.039,96.0737,42439.0
2020-12-08 11:55:00,110.47,110.53,110.43,110.51,70363.0,96.065,96.1172,96.0303,96.0998,70363.0
2020-12-08 12:00:00,110.5,110.52,110.4,110.42,67373.0,96.0911,96.1085,96.0042,96.0216,67373.0
2020-12-08 12:05:00,110.41,110.42,110.33,110.39,25123.0,96.0129,96.0216,95.9433,95.9955,25123.0
2020-12-08 12:10:00,110.39,110.51,110.34,110.42,53707.0,95.9955,96.0998,95.952,96.0216,53707.0
2020-12-08 12:15:00,110.43,110.52,110.43,110.48,24109.0,96.0303,96.1085,96.0303,96.0737,24109.0
2020-12-08 12:20:00,110.48,110.5,110.42,110.46,18853.0,96.0737,96.0911,96.0216,96.0563,18853.0
2020-12-08 12:25:00,110.47,110.51,110.41,110.47,21683.0,96.065,96.0998,96.0129,96.065,21683.0
2020-12-08 12:30:00,110.48,110.53,110.46,110.47,27801.0,96.0737,96.1172,96.0563,96.065,27801.0
2020-12-08 12:35:00,110.46,110.52,110.43,110.47,21356.0,96.0563,96.1085,96.0303,96.065,21356.0
2020-12-08 12:40:00,110.48,110.52,110.44,110.51,35241.0,96.0737,96.1085,96.039,96.0998,35241.0
2020-12-08 12:45:00,110.5,110.52,110.49,110.49,30973.0,96.0911,96.1085,96.0824,96.0824,30973.0
2020-12-08 12:50:00,110.5,110.82,110.49,110.75,51810.0,96.0911,96.3694,96.0824,96.3085,51810.0
2020-12-08 12:55:00,110.73,110.74,110.62,110.63,8560.0,96.2911,96.2998,96.1955,96.2042,8560.0
2020-12-08 13:00:00,110.61,110.74,110.55,110.68,24947.0,96.1868,96.2998,96.1346,96.2477,24947.0
2020-12-08 13:05:00,110.67,110.7,110.58,110.64,30048.0,96.239,96.265,96.1607,96.2129,30048.0
2020-12-08 13:10:00,110.64,110.65,110.55,110.57,17920.0,96.2129,96.2216,96.1346,96.152,17920.0
2020-12-08 13:15:00,110.57,110.75,110.55,110.67,17496.0,96.152,96.3085,96.1346,96.239,17496.0
2020-12-08 13:20:00,110.67,110.72,110.67,110.71,7027.0,96.239,96.2824,96.239,96.2737,7027.0
2020-12-08 13:25:00,110.7,110.7,110.51,110.58,32007.0,96.265,96.265,96.0998,96.1607,32007.0
2020-12-08 13:30:00,110.57,110.6,110.52,110.55,10681.0,96.152,96.1781,96.1085,96.1346,10681.0
2020-12-08 13:35:00,110.54,110.58,110.46,110.46,15790.0,96.1259,96.1607,96.0563,96.0563,15790.0
2020-12-08 13:40:00,110.44,110.46,110.32,110.34,36718.0,96.039,96.0563,95.9346,95.952,36718.0
2020-12-08 13:45:00,110.33,110.36,110.27,110.35,19881.0,95.9433,95.9694,95.8911,95.9607,19881.0
2020-12-08 13:50:00,110.36,110.36,110.22,110.31,22317.0,95.9694,95.9694,95.8476,95.9259,22317.0
2020-12-08 13:55:00,110.31,110.32,110.22,110.23,12982.0,95.9259,95.9346,95.8476,95.8563,12982.0
2020-12-08 14:00:00,110.22,110.24,110.16,110.18,49225.0,95.8476,95.865,95.7955,95.8129,49225.0
2020-12-08 14:05:00,110.18,110.33,110.06,110.33,117363.0,95.8129,95.9433,95.7085,95.9433,117363.0
2020-12-08 14:10:00,110.37,110.52,110.32,110.51,27866.0,95.9781,96.1085,95.9346,96.0998,27866.0
2020-12-08 14:15:00,110.51,110.65,110.49,110.61,17108.0,96.0998,96.2216,96.0824,96.1868,17108.0
2020-12-08 14:20:00,110.61,110.68,110.58,110.6,18492.0,96.1868,96.2477,96.1607,96.1781,18492.0
2020-12-08 14:25:00,110.59,110.6,110.47,110.5,40452.0,96.1694,96.1781,96.065,96.0911,40452.0
2020-12-08 14:30:00,110.49,110.52,110.44,110.5,28206.0,96.0824,96.1085,96.039,96.0911,28206.0
2020-12-08 14:35:00,110.5,110.71,110.49,110.69,24056.0,96.0911,96.2737,96.0824,96.2564,24056.0
2020-12-08 14:40:00,110.7,110.83,110.67,110.75,36816.0,96.265,96.3781,96.239,96.3085,36816.0
2020-12-08 14:45:00,110.76,110.76,110.62,110.7,45652.0,96.3172,96.3172,96.1955,96.265,45652.0
2020-12-08 14:50:00,110.68,110.73,110.59,110.59,29813.0,96.2477,96.2911,96.1694,96.1694,29813.0
2020-12-08 14:55:00,110.6,110.64,110.54,110.59,24898.0,96.1781,96.2129,96.1259,96.1694,24898.0
2020-12-08 15:00:00,110.6,110.69,110.5,110.69,31705.0,96.1781,96.2564,96.0911,96.2564,31705.0
2020-12-08 15:05:00,110.68,110.78,110.5,110.59,299863.0,96.2477,96.3346,96.0911,96.1694,299863.0
2020-12-08 15:10:00,110.6,110.62,110.47,110.58,36879.0,96.1781,96.1955,96.065,96.1607,36879.0
2020-12-08 15:15:00,110.59,110.63,110.54,110.61,24845.0,96.1694,96.2042,96.1259,96.1868,24845.0
2020-12-08 15:20:00,110.61,110.7,110.56,110.67,94315.0,96.1868,96.265,96.1433,96.239,94315.0
2020-12-08 15:25:00,110.67,110.71,110.67,110.71,110036.0,96.239,96.2737,96.239,96.2737,110036.0
2020-12-08 15:30:00,110.71,111.0,110.7,110.98,50437.0,96.2737,96.5259,96.265,96.5085,50437.0
2020-12-08 15:35:00,110.97,111.0,110.9,110.93,89826.0,96.4998,96.5259,96.439,96.4651,89826.0
2020-12-08 15:40:00,110.92,110.93,110.75,110.78,42429.0,96.4564,96.4651,96.3085,96.3346,42429.0
2020-12-08 15:45:00,110.77,111.04,110.77,110.94,156565.0,96.3259,96.5607,96.3259,96.4738,156565.0
2020-12-08 15:50:00,110.91,111.2,110.84,111.2,236154.0,96.4477,96.6998,96.3868,96.6998,236154.0
2020-12-08 15:55:00,111.2,111.37,111.05,111.11,548300.0,96.6998,96.8477,96.5694,96.6216,548300.0
2020-12-09 09:30:00,111.54,112.27,111.3,112.16,171302.0,96.9955,97.6303,96.7868,97.5347,171302.0
2020-12-09 09:35:00,112.08,112.54,112.08,112.49,89412.0,97.4651,97.8651,97.4651,97.8216,89412.0
2020-12-09 09:40:00,112.46,112.61,112.07,112.07,58265.0,97.7955,97.926,97.4564,97.4564,58265.0
2020-12-09 09:45:00,112.07,112.46,111.95,112.35,67067.0,97.4564,97.7955,97.3521,97.6999,67067.0
2020-12-09 09:50:00,112.38,112.38,112.18,112.2,23049.0,97.726,97.726,97.5521,97.5695,23049.0
2020-12-09 09:55:00,112.22,112.22,111.89,111.89,62388.0,97.5868,97.5868,97.2999,97.2999,62388.0
2020-12-09 10:00:00,111.91,112.0,111.83,111.94,21639.0,97.3173,97.3955,97.2477,97.3434,21639.0
2020-12-09 10:05:00,111.95,111.99,111.79,111.96,65664.0,97.3521,97.3868,97.2129,97.3607,65664.0
2020-12-09 10:10:00,111.95,111.97,111.62,111.8,23247.0,97.3521,97.3694,97.0651,97.2216,23247.0
2020-12-09 10:15:00,111.8,112.18,111.77,112.01,30583.0,97.2216,97.5521,97.1955,97.4042,30583.0
2020-12-09 10:20:00,112.0,112.18,111.98,112.17,20447.0,97.3955,97.5521,97.3781,97.5434,20447.0
2020-12-09 10:25:00,112.15,112.24,112.13,112.16,20511.0,97.526,97.6042,97.5086,97.5347,20511.0
2020-12-09 10:30:00,112.15,112.21,112.05,112.14,18162.0,97.526,97.5781,97.439,97.5173,18162.0
2020-12-09 10:35:00,112.14,112.24,111.95,111.96,44944.0,97.5173,97.6042,97.3521,97.3607,44944.0
2020-12-09 10:40:00,111.96,112.1,111.9,111.92,68173.0,97.3607,97.4825,97.3086,97.326,68173.0
2020-12-09 10:45:00,111.93,112.1,111.87,112.02,23450.0,97.3347,97.4825,97.2825,97.4129,23450.0
2020-12-09 10:50:00,112.0,112.03,111.95,111.99,33554.0,97.3955,97.4216,97.3521,97.3868,33554.0
2020-12-09 10:55:00,111.99,112.02,111.77,111.94,18416.0,97.3868,97.4129,97.1955,97.3434,18416.0
2020-12-09 11:00:00,111.93,111.94,111.68,111.68,31300.0,97.3347,97.3434,97.1173,97.1173,31300.0
2020-12-09 11:05:00,111.7,111.85,111.61,111.77,34580.0,97.1347,97.2651,97.0564,97.1955,34580.0
2020-12-09 11:10:00,111.77,111.96,111.75,111.95,37420.0,97.1955,97.3607,97.1781,97.3521,37420.0
2020-12-09 11:15:00,111.96,112.04,111.86,111.9,17077.0,97.3607,97.4303,97.2738,97.3086,17077.0
2020-12-09 11:20:00,111.9,111.96,111.86,111.94,22196.0,97.3086,97.3607,97.2738,97.3434,22196.0
2020-12-09 11:25:00,111.97,112.03,111.9,111.92,87573.0,97.3694,97.4216,97.3086,97.326,87573.0
2020-12-09 11:30:00,111.92,111.92,111.85,111.9,11142.0,97.326,97.326,97.2651,97.3086,11142.0
2020-12-09 11:35:00,111.88,112.1,111.87,112.09,54852.0,97.2912,97.4825,97.2825,97.4738,54852.0
2020-12-09 11:40:00,112.09,112.28,112.09,112.25,22315.0,97.4738,97.639,97.4738,97.6129,22315.0
2020-12-09 11:45:00,112.25,112.33,112.1,112.14,18192.0,97.6129,97.6825,97.4825,97.5173,18192.0
2020-12-09 11:50:00,112.13,112.25,112.06,112.23,14545.0,97.5086,97.6129,97.4477,97.5955,14545.0
2020-12-09 11:55:00,112.22,112.4,112.18,112.28,25285.0,97.5868,97.7434,97.5521,97.639,25285.0
2020-12-09 12:00:00,112.31,112.31,112.21,112.23,9779.0,97.6651,97.6651,97.5781,97.5955,9779.0
2020-12-09 12:05:00,112.25,112.4,112.24,112.38,29995.0,97.6129,97.7434,97.6042,97.726,29995.0
2020-12-09 12:10:00,112.38,112.47,112.33,112.47,26275.0,97.726,97.8042,97.6825,97.8042,26275.0
2020-12-09 12:15:00,112.45,112.49,112.27,112.49,17114.0,97.7869,97.8216,97.6303,97.8216,17114.0
2020-12-09 12:20:00,112.48,112.62,112.45,112.59,23066.0,97.8129,97.9347,97.7869,97.9086,23066.0
2020-12-09 12:25:00,112.59,112.68,112.53,112.61,15747.0,97.9086,97.9869,97.8564,97.926,15747.0
2020-12-09 12:30:00,112.61,112.64,112.48,112.52,12015.0,97.926,97.9521,97.8129,97.8477,12015.0
2020-12-09 12:35:00,112.53,112.54,112.46,112.53,10925.0,97.8564,97.8651,97.7955,97.8564,10925.0
2020-12-09 12:40:00,112.52,112.6,112.48,112.6,22052.0,97.8477,97.9173,97.8129,97.9173,22052.0
2020-12-09 12:45:00,112.63,112.93,112.63,112.87,38063.0,97.9434,98.2043,97.9434,98.1521,38063.0
2020-12-09 12:50:00,112.84,112.88,112.69,112.88,50938.0,98.126,98.1608,97.9956,98.1608,50938.0
2020-12-09 12:55:00,112.88,113.1,112.88,113.06,53147.0,98.1608,98.3521,98.1608,98.3173,53147.0
2020-12-09 13:00:00,113.05,113.11,112.96,113.0,27974.0,98.3086,98.3608,98.2304,98.2651,27974.0
2020-12-09 13:05:00,112.98,113.22,112.95,113.11,27110.0,98.2477,98.4564,98.2217,98.3608,27110.0
2020-12-09 13:10:00,113.1,113.11,113.02,113.05,14852.0,98.3521,98.3608,98.2825,98.3086,14852.0
2020-12-09 13:15:00,113.07,113.12,112.96,113.07,21949.0,98.326,98.3695,98.2304,98.326,21949.0
2020-12-09 13:20:00,113.07,113.14,112.99,113.06,28959.0,98.326,98.3869,98.2564,98.3173,28959.0
2020-12-09 13:25:00,113.06,113.16,113.0,113.15,56242.0,98.3173,98.4043,98.2651,98.3956,56242.0
2020-12-09 13:30:00,113.14,113.17,113.07,113.09,27213.0,98.3869,98.413,98.326,98.3434,27213.0
2020-12-09 13:35:00,113.11,113.27,113.09,113.27,36863.0,98.3608,98.4999,98.3434,98.4999,36863.0
2020-12-09 13:40:00,113.28,113.4,113.25,113.32,58409.0,98.5086,98.613,98.4825,98.5434,58409.0
2020-12-09 13:45:00,113.34,113.35,113.13,113.2,16945.0,98.5608,98.5695,98.3782,98.4391,16945.0
2020-12-09 13:50:00,113.18,113.2,112.99,113.0,16000.0,98.4217,98.4391,98.2564,98.2651,16000.0
2020-12-09 13:55:00,113.01,113.05,112.83,112.97,21396.0,98.2738,98.3086,98.1173,98.239,21396.0
2020-12-09 14:00:00,112.93,113.17,112.93,113.06,23927.0,98.2043,98.413,98.2043,98.3173,23927.0
2020-12-09 14:05:00,113.09,113.11,113.0,113.05,12108.0,98.3434,98.3608,98.2651,98.3086,12108.0
2020-12-09 14:10:00,113.04,113.12,113.02,113.1,22394.0,98.2999,98.3695,98.2825,98.3521,22394.0
2020-12-09 14:15:00,113.07,113.09,112.99,113.04,17184.0,98.326,98.3434,98.2564,98.2999,17184.0
2020-12-09 14:20:00,113.05,113.24,113.04,113.23,23738.0,98.3086,98.4738,98.2999,98.4651,23738.0
2020-12-09 14:25:00,113.19,113.37,113.14,113.37,25511.0,98.4304,98.5869,98.3869,98.5869,25511.0
2020-12-09 14:30:00,113.34,113.36,113.18,113.22,26261.0,98.5608,98.5782,98.4217,98.4564,26261.0
2020-12-09 14:35:00,113.21,113.23,113.12,113.14,35649.0,98.4478,98.4651,98.3695,98.3869,35649.0
2020-12-09 14:40:00,113.13,113.36,113.11,113.18,158345.0,98.3782,98.5782,98.3608,98.4217,158345.0
2020-12-09 14:45:00,113.18,113.4,113.14,113.18,16892.0,98.4217,98.613,98.3869,98.4217,16892.0
2020-12-09 14:50:00,113.19,113.21,113.0,113.16,22134.0,98.4304,98.4478,98.2651,98.4043,22134.0
2020-12-09 14:55:00,113.15,113.15,112.98,113.03,20164.0,98.3956,98.3956,98.2477,98.2912,20164.0
2020-12-09 15:00:00,113.0,113.12,112.9,113.09,535311.0,98.2651,98.3695,98.1782,98.3434,535311.0
2020-12-09 15:05:00,113.12,113.44,113.06,113.29,76438.0,98.3695,98.6478,98.3173,98.5173,76438.0
2020-12-09 15:10:00,113.32,113.35,113.14,113.19,27795.0,98.5434,98.5695,98.3869,98.4304,27795.0
2020-12-09 15:15:00,113.18,113.2,113.05,113.13,21785.0,98.4217,98.4391,98.3086,98.3782,21785.0
2020-12-09 15:20:00,113.16,113.28,113.08,113.09,41480.0,98.4043,98.5086,98.3347,98.3434,41480.0
2020-12-09 15:25:00,113.12,113.27,113.1,113.22,19540.0,98.3695,98.4999,98.3521,98.4564,19540.0
2020-12-09 15:30:00,113.2,113.45,113.2,113.38,26310.0,98.4391,98.6565,98.4391,98.5956,26310.0
2020-12-09 15:35:00,113.36,113.38,113.28,113.31,33912.0,98.5782,98.5956,98.5086,98.5347,33912.0
2020-12-09 15:40:00,113.31,113.36,113.19,113.25,69892.0,98.5347,98.5782,98.4304,98.4825,69892.0
2020-12-09 15:45:00,113.24,113.3,113.12,113.16,61770.0,98.4738,98.526,98.3695,98.4043,61770.0
2020-12-09 15:50:00,113.17,113.34,113.14,113.26,60009.0,98.413,98.5608,98.3869,98.4912,60009.0
2020-12-09 15:55:00,113.25,113.42,112.94,112.94,333248.0,98.4825,98.6304,98.213,98.213,333248.0
2020-12-10 09:30:00,112.87,113.11,111.7,111.71,96258.0,98.1521,98.3608,97.1347,97.1433,96258.0
2020-12-10 09:35:00,111.83,112.58,111.78,112.5,118602.0,97.2477,97.8999,97.2042,97.8303,118602.0
2020-12-10 09:40:00,112.43,112.93,112.4,112.4,50974.0,97.7695,98.2043,97.7434,97.7434,50974.0
2020-12-10 09:45:00,112.39,113.1,112.39,113.07,24858.0,97.7347,98.3521,97.7347,98.326,24858.0
2020-12-10 09:50:00,113.13,113.36,113.12,113.36,17106.0,98.3782,98.5782,98.3695,98.5782,17106.0
2020-12-10 09:55:00,113.39,113.52,113.14,113.26,17126.0,98.6043,98.7173,98.3869,98.4912,17126.0
2020-12-10 10:00:00,113.37,113.58,113.32,113.58,20597.0,98.5869,98.7695,98.5434,98.7695,20597.0
2020-12-10 10:05:00,113.58,113.72,113.39,113.43,36070.0,98.7695,98.8912,98.6043,98.6391,36070.0
2020-12-10 10:10:00,113.5,113.66,113.42,113.56,14995.0,98.6999,98.8391,98.6304,98.7521,14995.0
2020-12-10 10:15:00,113.55,113.65,113.2,113.21,19930.0,98.7434,98.8304,98.4391,98.4478,19930.0
2020-12-10 10:20:00,113.2,113.24,113.0,113.04,16848.0,98.4391,98.4738,98.2651,98.2999,16848.0
2020-12-10 10:25:00,113.03,113.03,112.86,112.95,14816.0,98.2912,98.2912,98.1434,98.2217,14816.0
2020-12-10 10:30:00,112.91,112.94,112.71,112.81,16986.0,98.1869,98.213,98.013,98.0999,16986.0
2020-12-10 10:35:00,112.81,112.95,112.78,112.86,17895.0,98.0999,98.2217,98.0738,98.1434,17895.0
2020-12-10 10:40:00,112.87,113.11,112.86,113.11,15339.0,98.1521,98.3608,98.1434,98.3608,15339.0
2020-12-10 10:45:00,113.09,113.21,113.05,113.21,14089.0,98.3434,98.4478,98.3086,98.4478,14089.0
2020-12-10 10:50:00,113.21,113.37,113.21,113.31,17035.0,98.4478,98.5869,98.4478,98.5347,17035.0
2020-12-10 10:55:00,113.29,113.38,113.02,113.02,13766.0,98.5173,98.5956,98.2825,98.2825,13766.0
2020-12-10 11:00:00,113.04,113.05,112.98,113.0,20288.0,98.2999,98.3086,98.2477,98.2651,20288.0
2020-12-10 11:05:00,113.02,113.02,112.86,112.88,36632.0,98.2825,98.2825,98.1434,98.1608,36632.0
2020-12-10 11:10:00,112.87,113.1,112.86,113.1,28928.0,98.1521,98.3521,98.1434,98.3521,28928.0
2020-12-10 11:15:00,113.04,113.23,113.03,113.16,21106.0,98.2999,98.4651,98.2912,98.4043,21106.0
2020-12-10 11:20:00,113.18,113.2,113.09,113.18,14283.0,98.4217,98.4391,98.3434,98.4217,14283.0
2020-12-10 11:25:00,113.18,113.21,113.07,113.07,14613.0,98.4217,98.4478,98.326,98.326,14613.0
2020-12-10 11:30:00,113.09,113.26,113.0,113.11,517668.0,98.3434,98.4912,98.2651,98.3608,517668.0
2020-12-10 11:35:00,113.15,113.26,113.08,113.11,9590.0,98.3956,98.4912,98.3347,98.3608,9590.0
2020-12-10 11:40:00,113.14,113.15,112.99,113.05,6399.0,98.3869,98.3956,98.2564,98.3086,6399.0
2020-12-10 11:45:00,113.01,113.02,112.94,113.02,5801.0,98.2738,98.2825,98.213,98.2825,5801.0
2020-12-10 11:50:00,113.01,113.05,112.92,113.01,10327.0,98.2738,98.3086,98.1956,98.2738,10327.0
2020-12-10 11:55:00,112.89,112.99,112.81,112.91,10924.0,98.1695,98.2564,98.0999,98.1869,10924.0
2020-12-10 12:00:00,112.9,113.0,112.84,113.0,8993.0,98.1782,98.2651,98.126,98.2651,8993.0
2020-12-10 12:05:00,113.02,113.09,112.95,113.09,8507.0,98.2825,98.3434,98.2217,98.3434,8507.0
2020-12-10 12:10:00,113.1,113.23,113.08,113.12,5619.0,98.3521,98.4651,98.3347,98.3695,5619.0
2020-12-10 12:15:00,113.08,113.29,113.08,113.29,6592.0,98.3347,98.5173,98.3347,98.5173,6592.0
2020-12-10 12:20:00,113.29,113.38,113.17,113.34,15758.0,98.5173,98.5956,98.413,98.5608,15758.0
2020-12-10 12:25:00,113.34,113.37,113.22,113.26,9670.0,98.5608,98.5869,98.4564,98.4912,9670.0
2020-12-10 12:30:00,113.28,113.35,113.21,113.31,5939.0,98.5086,98.5695,98.4478,98.5347,5939.0
2020-12-10 12:35:00,113.33,113.33,113.23,113.31,7373.0,98.5521,98.5521,98.4651,98.5347,7373.0
2020-12-10 12:40:00,113.31,113.42,113.31,113.36,9628.0,98.5347,98.6304,98.5347,98.5782,9628.0
2020-12-10 12:45:00,113.36,113.42,113.31,113.38,7910.0,98.5782,98.6304,98.5347,98.5956,7910.0
2020-12-10 12:50:00,113.41,113.42,113.3,113.3,8778.0,98.6217,98.6304,98.526,98.526,8778.0
2020-12-10 12:55:00,113.28,113.38,113.27,113.38,8844.0,98.5086,98.5956,98.4999,98.5956,8844.0
2020-12-10 13:00:00,113.36,113.4,113.23,113.32,11187.0,98.5782,98.613,98.4651,98.5434,11187.0
2020-12-10 13:05:00,113.33,113.5,113.32,113.44,7201.0,98.5521,98.6999,98.5434,98.6478,7201.0
2020-12-10 13:10:00,113.44,113.57,113.43,113.52,8868.0,98.6478,98.7608,98.6391,98.7173,8868.0
2020-12-10 13:15:00,113.55,113.59,113.42,113.51,9612.0,98.7434,98.7782,98.6304,98.7086,9612.0
2020-12-10 13:20:00,113.49,113.53,113.47,113.52,19786.0,98.6912,98.726,98.6738,98.7173,19786.0
2020-12-10 13:25:00,113.49,113.52,113.29,113.31,16381.0,98.6912,98.7173,98.5173,98.5347,16381.0
2020-12-10 13:30:00,113.28,113.34,113.17,113.22,14142.0,98.5086,98.5608,98.413,98.4564,14142.0
2020-12-10 13:35:00,113.24,113.33,113.21,113.24,19196.0,98.4738,98.5521,98.4478,98.4738,19196.0
2020-12-10 13:40:00,113.24,113.28,113.17,113.22,11730.0,98.4738,98.5086,98.413,98.4564,11730.0
2020-12-10 13:45:00,113.19,113.28,113.17,113.2,14768.0,98.4304,98.5086,98.413,98.4391,14768.0
2020-12-10 13:50:00,113.23,113.28,113.12,113.13,9943.0,98.4651,98.5086,98.3695,98.3782,9943.0
2020-12-10 13:55:00,113.15,113.27,113.12,113.21,9031.0,98.3956,98.4999,98.3695,98.4478,9031.0
2020-12-10 14:00:00,113.19,113.28,113.08,113.22,9358.0,98.4304,98.5086,98.3347,98.4564,9358.0
2020-12-10 14:05:00,113.19,113.22,113.1,113.2,8660.0,98.4304,98.4564,98.3521,98.4391,8660.0
2020-12-10 14:10:00,113.21,113.21,113.04,113.06,13831.0,98.4478,98.4478,98.2999,98.3173,13831.0
2020-12-10 14:15:00,113.03,113.1,112.98,113.09,9142.0,98.2912,98.3521,98.2477,98.3434,9142.0
2020-12-10 14:20:00,113.06,113.09,112.9,112.94,8799.0,98.3173,98.3434,98.1782,98.213,8799.0
2020-12-10 14:25:00,112.96,113.0,112.91,112.92,7174.0,98.2304,98.2651,98.1869,98.1956,7174.0
2020-12-10 14:30:00,112.92,112.96,112.87,112.88,11717.0,98.1956,98.2304,98.1521,98.1608,11717.0
2020-12-10 14:35:00,112.88,113.03,112.86,113.03,14520.0,98.1608,98.2912,98.1434,98.2912,14520.0
2020-12-10 14:40:00,113.01,113.01,112.75,112.77,17855.0,98.2738,98.2738,98.0477,98.0651,17855.0
2020-12-10 14:45:00,112.74,112.85,112.74,112.83,22359.0,98.039,98.1347,98.039,98.1173,22359.0
2020-12-10 14:50:00,112.83,112.93,112.81,112.91,16695.0,98.1173,98.2043,98.0999,98.1869,16695.0
2020-12-10 14:55:00,112.9,113.01,112.84,112.87,15559.0,98.1782,98.2738,98.126,98.1521,15559.0
2020-12-10 15:00:00,112.9,113.09,112.89,112.95,14522.0,98.1782,98.3434,98.1695,98.2217,14522.0
2020-12-10 15:05:00,112.97,112.99,112.86,112.89,14452.0,98.239,98.2564,98.1434,98.1695,14452.0
2020-12-10 15:10:00,112.91,113.09,112.89,113.01,9387.0,98.1869,98.3434,98.1695,98.2738,9387.0
2020-12-10 15:15:00,112.99,113.14,112.99,113.04,15610.0,98.2564,98.3869,98.2564,98.2999,15610.0
2020-12-10 15:20:00,113.02,113.06,112.94,112.95,19458.0,98.2825,98.3173,98.213,98.2217,19458.0
2020-12-10 15:25:00,112.95,112.95,112.84,112.89,16893.0,98.2217,98.2217,98.126,98.1695,16893.0
2020-12-10 15:30:00,112.91,112.91,112.67,112.72,20849.0,98.1869,98.1869,97.9782,98.0216,20849.0
2020-12-10 15:35:00,112.73,112.74,112.62,112.67,19414.0,98.0303,98.039,97.9347,97.9782,19414.0
2020-12-10 15:40:00,112.66,112.78,112.65,112.77,22414.0,97.9695,98.0738,97.9608,98.0651,22414.0
2020-12-10 15:45:00,112.76,112.94,112.75,112.92,36738.0,98.0564,98.213,98.0477,98.1956,36738.0
2020-12-10 15:50:00,112.92,113.1,112.86,113.08,61857.0,98.1956,98.3521,98.1434,98.3347,61857.0
2020-12-10 15:55:00,113.07,113.07,112.62,112.68,206782.0,98.326,98.326,97.9347,97.9869,206782.0
2020-12-11 09:30:00,111.59,112.51,111.49,112.23,100278.0,97.039,97.839,96.952,97.5955,100278.0
2020-12-11 09:35:00,112.29,112.47,112.16,112.42,14991.0,97.6477,97.8042,97.5347,97.7608,14991.0
2020-12-11 09:40:00,112.47,112.6,112.21,112.34,18089.0,97.8042,97.9173,97.5781,97.6912,18089.0
2020-12-11 09:45:00,112.3,112.4,112.16,112.17,14166.0,97.6564,97.7434,97.5347,97.5434,14166.0
2020-12-11 09:50:00,112.16,112.61,111.99,112.38,16262.0,97.5347,97.926,97.3868,97.726,16262.0
2020-12-11 09:55:00,112.39,112.4,111.78,112.1,20990.0,97.7347,97.7434,97.2042,97.4825,20990.0
2020-12-11 10:00:00,112.1,112.29,111.85,112.15,13367.0,97.4825,97.6477,97.2651,97.526,13367.0
2020-12-11 10:05:00,112.12,112.14,112.02,112.07,5325.0,97.4999,97.5173,97.4129,97.4564,5325.0
2020-12-11 10:10:00,112.05,112.12,111.91,112.08,8931.0,97.439,97.4999,97.3173,97.4651,8931.0
2020-12-11 10:15:00,112.1,112.16,111.95,112.01,11396.0,97.4825,97.5347,97.3521,97.4042,11396.0
2020-12-11 10:20:00,111.96,112.14,111.96,112.03,9826.0,97.3607,97.5173,97.3607,97.4216,9826.0
2020-12-11 10:25:00,112.02,112.12,111.97,111.97,8964.0,97.4129,97.4999,97.3694,97.3694,8964.0
2020-12-11 10:30:00,111.91,112.05,111.9,112.03,11645.0,97.3173,97.439,97.3086,97.4216,11645.0
2020-12-11 10:35:00,112.06,112.1,111.92,112.1,12691.0,97.4477,97.4825,97.326,97.4825,12691.0
2020-12-11 10:40:00,112.08,112.15,112.03,112.13,15361.0,97.4651,97.526,97.4216,97.5086,15361.0
2020-12-11 10:45:00,112.13,112.18,112.02,112.17,9971.0,97.5086,97.5521,97.4129,97.5434,9971.0
2020-12-11 10:50:00,112.17,112.17,111.99,112.04,10843.0,97.5434,97.5434,97.3868,97.4303,10843.0
2020-12-11 10:55:00,112.06,112.17,111.9,112.15,16905.0,97.4477,97.5434,97.3086,97.526,16905.0
2020-12-11 11:00:00,112.17,112.25,112.14,112.16,14748.0,97.5434,97.6129,97.5173,97.5347,14748.0
2020-12-11 11:05:00,112.16,112.18,111.99,112.03,13263.0,97.5347,97.5521,97.3868,97.4216,13263.0
2020-12-11 11:10:00,112.03,112.12,112.02,112.08,23634.0,97.4216,97.4999,97.4129,97.4651,23634.0
2020-12-11 11:15:00,112.07,112.18,112.0,112.1,26688.0,97.4564,97.5521,97.3955,97.4825,26688.0
2020-12-11 11:20:00,112.12,112.12,111.96,112.06,27173.0,97.4999,97.4999,97.3607,97.4477,27173.0
2020-12-11 11:25:00,112.08,112.16,111.98,111.98,29322.0,97.4651,97.5347,97.3781,97.3781,29322.0
2020-12-11 11:30:00,111.99,112.03,111.88,111.98,39055.0,97.3868,97.4216,97.2912,97.3781,39055.0
2020-12-11 11:35:00,111.98,112.0,111.86,111.93,42221.0,97.3781,97.3955,97.2738,97.3347,42221.0
2020-12-11 11:40:00,111.92,112.04,111.86,111.98,25763.0,97.326,97.4303,97.2738,97.3781,25763.0
2020-12-11 11:45:00,111.96,112.09,111.93,112.09,24071.0,97.3607,97.4738,97.3347,97.4738,24071.0
2020-12-11 11:50:00,112.09,112.17,111.97,111.98,34948.0,97.4738,97.5434,97.3694,97.3781,34948.0
2020-12-11 11:55:00,111.98,112.01,111.85,111.97,31692.0,97.3781,97.4042,97.2651,97.3694,31692.0
2020-12-11 12:00:00,111.96,111.98,111.79,111.81,18653.0,97.3607,97.3781,97.2129,97.2303,18653.0
2020-12-11 12:05:00,111.78,111.9,111.75,111.75,35615.0,97.2042,97.3086,97.1781,97.1781,35615.0
2020-12-11 12:10:00,111.74,111.76,111.6,111.63,31766.0,97.1694,97.1868,97.0477,97.0738,31766.0
2020-12-11 12:15:00,111.64,111.7,111.52,111.52,11918.0,97.0825,97.1347,96.9781,96.9781,11918.0
2020-12-11 12:20:00,111.53,111.7,111.52,111.7,15465.0,96.9868,97.1347,96.9781,97.1347,15465.0
2020-12-11 12:25:00,111.69,111.73,111.59,111.73,9218.0,97.126,97.1607,97.039,97.1607,9218.0
2020-12-11 12:30:00,111.7,111.8,111.59,111.73,29295.0,97.1347,97.2216,97.039,97.1607,29295.0
2020-12-11 12:35:00,111.75,111.81,111.69,111.75,21769.0,97.1781,97.2303,97.126,97.1781,21769.0
2020-12-11 12:40:00,111.75,111.87,111.75,111.86,11227.0,97.1781,97.2825,97.1781,97.2738,11227.0
2020-12-11 12:45:00,111.86,112.0,111.81,111.98,11644.0,97.2738,97.3955,97.2303,97.3781,11644.0
2020-12-11 12:50:00,111.97,112.09,111.95,112.04,19033.0,97.3694,97.4738,97.3521,97.4303,19033.0
2020-12-11 12:55:00,112.04,112.05,111.86,111.92,13833.0,97.4303,97.439,97.2738,97.326,13833.0
2020-12-11 13:00:00,111.93,112.07,111.88,112.0,52443.0,97.3347,97.4564,97.2912,97.3955,52443.0
2020-12-11 13:05:00,112.0,112.03,111.95,112.0,27845.0,97.3955,97.4216,97.3521,97.3955,27845.0
2020-12-11 13:10:00,111.98,112.07,111.94,112.07,11585.0,97.3781,97.4564,97.3434,97.4564,11585.0
2020-12-11 13:15:00,112.07,112.11,111.94,111.96,14844.0,97.4564,97.4912,97.3434,97.3607,14844.0
2020-12-11 13:20:00,111.97,112.0,111.85,111.87,10804.0,97.3694,97.3955,97.2651,97.2825,10804.0
2020-12-11 13:25:00,111.87,112.04,111.86,112.04,23166.0,97.2825,97.4303,97.2738,97.4303,23166.0
2020-12-11 13:30:00,112.03,112.06,111.95,112.06,12170.0,97.4216,97.4477,97.3521,97.4477,12170.0
2020-12-11 13:35:00,112.08,112.13,112.03,112.05,33840.0,97.4651,97.5086,97.4216,97.439,33840.0
2020-12-11 13:40:00,112.04,112.25,111.99,112.12,584892.0,97.4303,97.6129,97.3868,97.4999,584892.0
2020-12-11 13:45:00,112.09,112.11,111.99,112.04,9554.0,97.4738,97.4912,97.3868,97.4303,9554.0
2020-12-11 13:50:00,112.03,112.26,112.02,112.19,12797.0,97.4216,97.6216,97.4129,97.5608,12797.0
2020-12-11 13:55:00,112.17,112.26,112.15,112.26,12015.0,97.5434,97.6216,97.526,97.6216,12015.0
2020-12-11 14:00:00,112.28,112.36,112.22,112.23,24241.0,97.639,97.7086,97.5868,97.5955,24241.0
2020-12-11 14:05:00,112.22,112.39,112.2,112.32,19301.0,97.5868,97.7347,97.5695,97.6738,19301.0
2020-12-11 14:10:00,112.29,112.38,112.29,112.32,11964.0,97.6477,97.726,97.6477,97.6738,11964.0
2020-12-11 14:15:00,112.32,112.41,112.32,112.4,13841.0,97.6738,97.7521,97.6738,97.7434,13841.0
2020-12-11 14:20:00,112.37,112.41,112.33,112.39,14638.0,97.7173,97.7521,97.6825,97.7347,14638.0
2020-12-11 14:25:00,112.39,112.4,112.26,112.33,16203.0,97.7347,97.7434,97.6216,97.6825,16203.0
2020-12-11 14:30:00,112.36,112.5,112.35,112.48,15076.0,97.7086,97.8303,97.6999,97.8129,15076.0
2020-12-11 14:35:00,112.47,112.53,112.42,112.52,9741.0,97.8042,97.8564,97.7608,97.8477,9741.0
2020-12-11 14:40:00,112.54,112.65,112.52,112.62,19538.0,97.8651,97.9608,97.8477,97.9347,19538.0
2020-12-11 14:45:00,112.63,112.65,112.55,112.61,21181.0,97.9434,97.9608,97.8738,97.926,21181.0
2020-12-11 14:50:00,112.61,112.61,112.43,112.48,12839.0,97.926,97.926,97.7695,97.8129,12839.0
2020-12-11 14:55:00,112.48,112.51,112.38,112.38,54047.0,97.8129,97.839,97.726,97.726,54047.0
2020-12-11 15:00:00,112.38,112.4,112.29,112.31,22582.0,97.726,97.7434,97.6477,97.6651,22582.0
2020-12-11 15:05:00,112.28,112.38,112.28,112.32,25400.0,97.639,97.726,97.639,97.6738,25400.0
2020-12-11 15:10:00,112.35,112.45,112.32,112.44,11384.0,97.6999,97.7869,97.6738,97.7782,11384.0
2020-12-11 15:15:00,112.43,112.57,112.43,112.46,18379.0,97.7695,97.8912,97.7695,97.7955,18379.0
2020-12-11 15:20:00,112.46,112.49,112.41,112.46,11393.0,97.7955,97.8216,97.7521,97.7955,11393.0
2020-12-11 15:25:00,112.46,112.49,112.43,112.43,27416.0,97.7955,97.8216,97.7695,97.7695,27416.0
2020-12-11 15:30:00,112.44,112.52,112.37,112.5,24147.0,97.7782,97.8477,97.7173,97.8303,24147.0
2020-12-11 15:35:00,112.5,112.61,112.46,112.48,17219.0,97.8303,97.926,97.7955,97.8129,17219.0
2020-12-11 15:40:00,112.45,112.52,112.43,112.49,27264.0,97.7869,97.8477,97.7695,97.8216,27264.0
2020-12-11 15:45:00,112.5,112.53,112.43,112.5,48265.0,97.8303,97.8564,97.7695,97.8303,48265.0
2020-12-11 15:50:00,112.45,112.58,112.33,112.47,114269.0,97.7869,97.8999,97.6825,97.8042,114269.0
2020-12-11 15:55:00,112.46,112.56,112.28,112.37,172830.0,97.7955,97.8825,97.639,97.7173,172830.0
2020-12-14 09:30:00,113.18,113.43,112.95,113.17,105305.0,98.4217,98.6391,98.2217,98.413,105305.0
2020-12-14 09:35:00,113.12,113.73,113.11,113.64,42022.0,98.3695,98.8999,98.3608,98.8217,42022.0
2020-12-14 09:40:00,113.6,113.75,113.09,113.17,33426.0,98.7869,98.9173,98.3434,98.413,33426.0
2020-12-14 09:45:00,113.21,113.21,112.86,112.88,123969.0,98.4478,98.4478,98.1434,98.1608,123969.0
2020-12-14 09:50:00,112.88,113.1,112.85,112.89,66973.0,98.1608,98.3521,98.1347,98.1695,66973.0
2020-12-14 09:55:00,112.9,112.99,112.75,112.8,51317.0,98.1782,98.2564,98.0477,98.0912,51317.0
2020-12-14 10:00:00,112.8,113.43,112.76,113.15,51679.0,98.0912,98.6391,98.0564,98.3956,51679.0
2020-12-14 10:05:00,113.15,113.27,113.05,113.16,33321.0,98.3956,98.4999,98.3086,98.4043,33321.0
2020-12-14 10:10:00,113.18,113.34,113.1,113.31,27010.0,98.4217,98.5608,98.3521,98.5347,27010.0
2020-12-14 10:15:00,113.3,113.41,113.2,113.37,37310.0,98.526,98.6217,98.4391,98.5869,37310.0
2020-12-14 10:20:00,113.37,113.42,113.27,113.4,32980.0,98.5869,98.6304,98.4999,98.613,32980.0
2020-12-14 10:25:00,113.39,113.7,113.39,113.51,63051.0,98.6043,98.8739,98.6043,98.7086,63051.0
2020-12-14 10:30:00,113.54,113.65,113.34,113.39,27548.0,98.7347,98.8304,98.5608,98.6043,27548.0
2020-12-14 10:35:00,113.39,113.46,113.24,113.31,23351.0,98.6043,98.6652,98.4738,98.5347,23351.0
2020-12-14 10:40:00,113.31,113.37,113.14,113.23,521944.0,98.5347,98.5869,98.3869,98.4651,521944.0
2020-12-14 10:45:00,113.24,113.29,113.01,113.12,29584.0,98.4738,98.5173,98.2738,98.3695,29584.0
2020-12-14 10:50:00,113.12,113.3,113.12,113.3,19466.0,98.3695,98.526,98.3695,98.526,19466.0
2020-12-14 10:55:00,113.28,113.41,113.15,113.17,27041.0,98.5086,98.6217,98.3956,98.413,27041.0
2020-12-14 11:00:00,113.16,113.29,113.12,113.25,20598.0,98.4043,98.5173,98.3695,98.4825,20598.0
2020-12-14 11:05:00,113.28,113.39,113.04,113.06,17230.0,98.5086,98.6043,98.2999,98.3173,17230.0
2020-12-14 11:10:00,113.04,113.24,112.9,113.04,54621.0,98.2999,98.4738,98.1782,98.2999,54621.0
2020-12-14 11:15:00,113.03,113.12,112.88,112.93,20027.0,98.2912,98.3695,98.1608,98.2043,20027.0
2020-12-14 11:20:00,112.94,113.06,112.87,113.06,33296.0,98.213,98.3173,98.1521,98.3173,33296.0
2020-12-14 11:25:00,113.05,113.05,112.91,112.96,29612.0,98.3086,98.3086,98.1869,98.2304,29612.0
2020-12-14 11:30:00,112.96,112.97,112.63,112.69,36502.0,98.2304,98.239,97.9434,97.9956,36502.0
2020-12-14 11:35:00,112.69,112.81,112.57,112.62,30854.0,97.9956,98.0999,97.8912,97.9347,30854.0
2020-12-14 11:40:00,112.62,112.81,112.57,112.75,25393.0,97.9347,98.0999,97.8912,98.0477,25393.0
2020-12-14 11:45:00,112.76,112.87,112.72,112.86,37822.0,98.0564,98.1521,98.0216,98.1434,37822.0
2020-12-14 11:50:00,112.86,112.86,112.69,112.81,27357.0,98.1434,98.1434,97.9956,98.0999,27357.0
2020-12-14 11:55:00,112.78,112.79,112.48,112.58,41252.0,98.0738,98.0825,97.8129,97.8999,41252.0
2020-12-14 12:00:00,112.59,112.65,112.54,112.6,13518.0,97.9086,97.9608,97.8651,97.9173,13518.0
2020-12-14 12:05:00,112.59,112.71,112.58,112.69,13639.0,97.9086,98.013,97.8999,97.9956,13639.0
2020-12-14 12:10:00,112.7,112.79,112.68,112.77,12282.0,98.0043,98.0825,97.9869,98.0651,12282.0
2020-12-14 12:15:00,112.76,112.85,112.69,112.72,16566.0,98.0564,98.1347,97.9956,98.0216,16566.0
2020-12-14 12:20:00,112.73,112.8,112.7,112.76,20805.0,98.0303,98.0912,98.0043,98.0564,20805.0
2020-12-14 12:25:00,112.75,112.86,112.71,112.84,63665.0,98.0477,98.1434,98.013,98.126,63665.0
2020-12-14 12:30:00,112.84,112.85,112.7,112.81,9355.0,98.126,98.1347,98.0043,98.0999,9355.0
2020-12-14 12:35:00,112.79,112.81,112.65,112.66,52507.0,98.0825,98.0999,97.9608,97.9695,52507.0
2020-12-14 12:40:00,112.66,112.74,112.54,112.73,69742.0,97.9695,98.039,97.8651,98.0303,69742.0
2020-12-14 12:45:00,112.74,112.77,112.67,112.68,54850.0,98.039,98.0651,97.9782,97.9869,54850.0
2020-12-14 12:50:00,112.68,112.88,112.68,112.83,72768.0,97.9869,98.1608,97.9869,98.1173,72768.0
2020-12-14 12:55:00,112.81,112.91,112.78,112.9,21426.0,98.0999,98.1869,98.0738,98.1782,21426.0
2020-12-14 13:00:00,112.9,113.04,112.88,112.93,12529.0,98.1782,98.2999,98.1608,98.2043,12529.0
2020-12-14 13:05:00,112.89,113.0,112.89,112.9,11469.0,98.1695,98.2651,98.1695,98.1782,11469.0
2020-12-14 13:10:00,112.9,113.08,112.9,113.05,14040.0,98.1782,98.3347,98.1782,98.3086,14040.0
2020-12-14 13:15:00,113.05,113.09,113.0,113.08,15260.0,98.3086,98.3434,98.2651,98.3347,15260.0
2020-12-14 13:20:00,113.09,113.27,113.09,113.14,19491.0,98.3434,98.4999,98.3434,98.3869,19491.0
2020-12-14 13:25:00,113.12,113.19,113.01,113.05,14773.0,98.3695,98.4304,98.2738,98.3086,14773.0
2020-12-14 13:30:00,113.05,113.11,112.94,113.07,11633.0,98.3086,98.3608,98.213,98.326,11633.0
2020-12-14 13:35:00,113.08,113.14,113.05,113.13,13626.0,98.3347,98.3869,98.3086,98.3782,13626.0
2020-12-14 13:40:00,113.11,113.2,113.06,113.06,20232.0,98.3608,98.4391,98.3173,98.3173,20232.0
2020-12-14 13:45:00,113.06,113.07,112.9,113.0,18052.0,98.3173,98.326,98.1782,98.2651,18052.0
2020-12-14 13:50:00,112.99,113.1,112.98,112.98,14874.0,98.2564,98.3521,98.2477,98.2477,14874.0
2020-12-14 13:55:00,113.0,113.02,112.81,112.85,13037.0,98.2651,98.2825,98.0999,98.1347,13037.0
2020-12-14 14:00:00,112.86,112.89,112.77,112.81,23715.0,98.1434,98.1695,98.0651,98.0999,23715.0
2020-12-14 14:05:00,112.82,113.03,112.82,112.96,24506.0,98.1086,98.2912,98.1086,98.2304,24506.0
2020-12-14 14:10:00,112.95,112.97,112.85,112.88,35209.0,98.2217,98.239,98.1347,98.1608,35209.0
2020-12-14 14:15:00,112.89,113.03,112.88,113.0,25939.0,98.1695,98.2912,98.1608,98.2651,25939.0
2020-12-14 14:20:00,112.98,113.02,112.93,112.99,11239.0,98.2477,98.2825,98.2043,98.2564,11239.0
2020-12-14 14:25:00,113.0,113.0,112.87,112.88,15588.0,98.2651,98.2651,98.1521,98.1608,15588.0
2020-12-14 14:30:00,112.87,112.88,112.72,112.74,11360.0,98.1521,98.1608,98.0216,98.039,11360.0
2020-12-14 14:35:00,112.75,112.75,112.58,112.66,18799.0,98.0477,98.0477,97.8999,97.9695,18799.0
2020-12-14 14:40:00,112.66,112.84,112.63,112.84,20655.0,97.9695,98.126,97.9434,98.126,20655.0
2020-12-14 14:45:00,112.81,112.95,112.74,112.93,80534.0,98.0999,98.2217,98.039,98.2043,80534.0
2020-12-14 14:50:00,112.95,113.05,112.86,113.05,29951.0,98.2217,98.3086,98.1434,98.3086,29951.0
2020-12-14 14:55:00,113.04,113.13,112.98,113.05,61560.0,98.2999,98.3782,98.2477,98.3086,61560.0
2020-12-14 15:00:00,113.03,113.09,112.95,112.97,23490.0,98.2912,98.3434,98.2217,98.239,23490.0
2020-12-14 15:05:00,112.96,112.99,112.83,112.89,21133.0,98.2304,98.2564,98.1173,98.1695,21133.0
2020-12-14 15:10:00,112.88,112.97,112.88,112.9,20242.0,98.1608,98.239,98.1608,98.1782,20242.0
2020-12-14 15:15:00,112.89,112.91,112.74,112.77,15972.0,98.1695,98.1869,98.039,98.0651,15972.0
2020-12-14 15:20:00,112.77,112.83,112.76,112.81,17867.0,98.0651,98.1173,98.0564,98.0999,17867.0
2020-12-14 15:25:00,112.81,112.89,112.66,112.69,23708.0,98.0999,98.1695,97.9695,97.9956,23708.0
2020-12-14 15:30:00,112.69,112.69,112.35,112.41,47112.0,97.9956,97.9956,97.6999,97.7521,47112.0
2020-12-14 15:35:00,112.41,112.45,112.22,112.25,37914.0,97.7521,97.7869,97.5868,97.6129,37914.0
2020-12-14 15:40:00,112.24,112.27,112.16,112.16,33663.0,97.6042,97.6303,97.5347,97.5347,33663.0
2020-12-14 15:45:00,112.16,112.3,112.14,112.3,31625.0,97.5347,97.6564,97.5173,97.6564,31625.0
2020-12-14 15:50:00,112.26,112.42,112.2,112.4,53534.0,97.6216,97.7608,97.5695,97.7434,53534.0
2020-12-14 15:55:00,112.4,112.45,111.9,111.96,201552.0,97.7434,97.7869,97.3086,97.3607,201552.0
2020-12-15 09:30:00,114.33,114.46,113.58,113.77,198139.0,99.4217,99.5348,98.7695,98.9347,198139.0
2020-12-15 09:35:00,113.79,113.97,113.35,113.97,51819.0,98.9521,99.1087,98.5695,99.1087,51819.0
2020-12-15 09:40:00,113.95,114.27,113.85,114.14,54436.0,99.0913,99.3695,99.0043,99.2565,54436.0
2020-12-15 09:45:00,114.14,114.29,113.92,114.28,169877.0,99.2565,99.3869,99.0652,99.3782,169877.0
2020-12-15 09:50:00,114.23,114.54,114.19,114.5,116174.0,99.3347,99.6043,99.3,99.5695,116174.0
2020-12-15 09:55:00,114.52,114.59,114.22,114.25,81672.0,99.5869,99.6478,99.3261,99.3521,81672.0
2020-12-15 10:00:00,114.28,114.37,114.14,114.28,80813.0,99.3782,99.4565,99.2565,99.3782,80813.0
2020-12-15 10:05:00,114.31,114.4,114.24,114.33,162454.0,99.4043,99.4826,99.3434,99.4217,162454.0
2020-12-15 10:10:00,114.32,114.94,114.3,114.69,103816.0,99.413,99.9522,99.3956,99.7348,103816.0
2020-12-15 10:15:00,114.7,114.85,114.66,114.77,38480.0,99.7435,99.8739,99.7087,99.8043,38480.0
2020-12-15 10:20:00,114.76,114.82,114.54,114.72,57885.0,99.7956,99.8478,99.6043,99.7609,57885.0
2020-12-15 10:25:00,114.73,114.73,114.46,114.52,42031.0,99.7695,99.7695,99.5348,99.5869,42031.0
2020-12-15 10:30:00,114.53,114.59,114.45,114.59,36246.0,99.5956,99.6478,99.5261,99.6478,36246.0
2020-12-15 10:35:00,114.59,114.9,114.57,114.82,42663.0,99.6478,99.9174,99.6304,99.8478,42663.0
2020-12-15 10:40:00,114.84,115.06,114.83,114.96,82366.0,99.8652,100.0565,99.8565,99.9696,82366.0
2020-12-15 10:45:00,114.95,115.06,114.89,114.96,63035.0,99.9609,100.0565,99.9087,99.9696,63035.0
2020-12-15 10:50:00,114.96,114.98,114.66,114.73,45784.0,99.9696,99.9869,99.7087,99.7695,45784.0
2020-12-15 10:55:00,114.74,114.86,114.71,114.76,66217.0,99.7782,99.8826,99.7522,99.7956,66217.0
2020-12-15 11:00:00,114.74,114.82,114.71,114.77,79949.0,99.7782,99.8478,99.7522,99.8043,79949.0
2020-12-15 11:05:00,114.77,114.8,114.53,114.65,63056.0,99.8043,99.8304,99.5956,99.7,63056.0
2020-12-15 11:10:00,114.65,114.92,114.62,114.91,70178.0,99.7,99.9348,99.6739,99.9261,70178.0
2020-12-15 11:15:00,114.9,115.03,114.82,114.99,44395.0,99.9174,100.0304,99.8478,99.9956,44395.0
2020-12-15 11:20:00,114.98,115.18,114.98,115.03,25312.0,99.9869,100.1609,99.9869,100.0304,25312.0
2020-12-15 11:25:00,115.02,115.09,114.94,114.99,27381.0,100.0217,100.0826,99.9522,99.9956,27381.0
2020-12-15 11:30:00,114.99,115.0,114.84,114.85,24487.0,99.9956,100.0043,99.8652,99.8739,24487.0
2020-12-15 11:35:00,114.86,114.86,114.62,114.79,30676.0,99.8826,99.8826,99.6739,99.8217,30676.0
2020-12-15 11:40:00,114.79,115.01,114.79,115.0,24560.0,99.8217,100.013,99.8217,100.0043,24560.0
2020-12-15 11:45:00,115.0,115.06,114.96,115.03,29793.0,100.0043,100.0565,99.9696,100.0304,29793.0
2020-12-15 11:50:00,115.04,115.18,115.03,115.14,24135.0,100.0391,100.1609,100.0304,100.1261,24135.0
2020-12-15 11:55:00,115.14,115.21,115.11,115.21,27387.0,100.1261,100.187,100.1,100.187,27387.0
2020-12-15 12:00:00,115.21,115.26,115.12,115.22,22944.0,100.187,100.2304,100.1087,100.1957,22944.0
2020-12-15 12:05:00,115.22,115.24,115.1,115.11,21341.0,100.1957,100.213,100.0913,100.1,21341.0
2020-12-15 12:10:00,115.11,115.23,115.08,115.23,29472.0,100.1,100.2043,100.0739,100.2043,29472.0
2020-12-15 12:15:00,115.23,115.24,115.13,115.16,25028.0,100.2043,100.213,100.1174,100.1435,25028.0
2020-12-15 12:20:00,115.16,115.23,115.13,115.18,20713.0,100.1435,100.2043,100.1174,100.1609,20713.0
2020-12-15 12:25:00,115.18,115.18,115.07,115.12,20001.0,100.1609,100.1609,100.0652,100.1087,20001.0
2020-12-15 12:30:00,115.12,115.14,115.06,115.08,25207.0,100.1087,100.1261,100.0565,100.0739,25207.0
2020-12-15 12:35:00,115.06,115.24,115.05,115.22,21450.0,100.0565,100.213,100.0478,100.1957,21450.0
2020-12-15 12:40:00,115.23,115.33,115.19,115.32,38799.0,100.2043,100.2913,100.1696,100.2826,38799.0
2020-12-15 12:45:00,115.33,115.52,115.33,115.49,32311.0,100.2913,100.4565,100.2913,100.4304,32311.0
2020-12-15 12:50:00,115.48,115.55,115.47,115.49,28407.0,100.4218,100.4826,100.4131,100.4304,28407.0
2020-12-15 12:55:00,115.49,115.51,115.41,115.44,22937.0,100.4304,100.4478,100.3609,100.387,22937.0
2020-12-15 13:00:00,115.45,115.55,115.44,115.48,22120.0,100.3957,100.4826,100.387,100.4218,22120.0
2020-12-15 13:05:00,115.49,115.65,115.38,115.53,26267.0,100.4304,100.5696,100.3348,100.4652,26267.0
2020-12-15 13:10:00,115.52,115.6,115.47,115.6,19903.0,100.4565,100.5261,100.4131,100.5261,19903.0
2020-12-15 13:15:00,115.61,115.69,115.58,115.67,18357.0,100.5348,100.6044,100.5087,100.587,18357.0
2020-12-15 13:20:00,115.67,115.72,115.62,115.63,19304.0,100.587,100.6305,100.5435,100.5522,19304.0
2020-12-15 13:25:00,115.62,115.62,115.42,115.42,22367.0,100.5435,100.5435,100.3696,100.3696,22367.0
2020-12-15 13:30:00,115.43,115.47,115.41,115.46,24620.0,100.3783,100.4131,100.3609,100.4044,24620.0
2020-12-15 13:35:00,115.45,115.45,115.29,115.29,22212.0,100.3957,100.3957,100.2565,100.2565,22212.0
2020-12-15 13:40:00,115.28,115.28,115.06,115.06,23441.0,100.2478,100.2478,100.0565,100.0565,23441.0
2020-12-15 13:45:00,115.09,115.17,115.05,115.13,23516.0,100.0826,100.1522,100.0478,100.1174,23516.0
2020-12-15 13:50:00,115.15,115.15,115.02,115.1,23385.0,100.1348,100.1348,100.0217,100.0913,23385.0
2020-12-15 13:55:00,115.11,115.39,115.1,115.37,29909.0,100.1,100.3435,100.0913,100.3261,29909.0
2020-12-15 14:00:00,115.37,115.37,115.24,115.34,18086.0,100.3261,100.3261,100.213,100.3,18086.0
2020-12-15 14:05:00,115.34,115.4,115.33,115.37,28539.0,100.3,100.3522,100.2913,100.3261,28539.0
2020-12-15 14:10:00,115.37,115.53,115.34,115.5,21750.0,100.3261,100.4652,100.3,100.4391,21750.0
2020-12-15 14:15:00,115.5,115.64,115.45,115.47,36080.0,100.4391,100.5609,100.3957,100.4131,36080.0
2020-12-15 14:20:00,115.48,115.53,115.44,115.52,21363.0,100.4218,100.4652,100.387,100.4565,21363.0
2020-12-15 14:25:00,115.52,115.63,115.48,115.48,19065.0,100.4565,100.5522,100.4218,100.4218,19065.0
2020-12-15 14:30:00,115.48,115.5,115.32,115.41,26190.0,100.4218,100.4391,100.2826,100.3609,26190.0
2020-12-15 14:35:00,115.41,115.44,115.32,115.4,29441.0,100.3609,100.387,100.2826,100.3522,29441.0
2020-12-15 14:40:00,115.4,115.46,115.34,115.34,31606.0,100.3522,100.4044,100.3,100.3,31606.0
2020-12-15 14:45:00,115.35,115.37,115.29,115.35,28630.0,100.3087,100.3261,100.2565,100.3087,28630.0
2020-12-15 14:50:00,115.36,115.38,115.28,115.3,30928.0,100.3174,100.3348,100.2478,100.2652,30928.0
2020-12-15 14:55:00,115.3,115.32,115.2,115.24,33097.0,100.2652,100.2826,100.1783,100.213,33097.0
2020-12-15 15:00:00,115.25,115.33,115.23,115.26,38221.0,100.2217,100.2913,100.2043,100.2304,38221.0
2020-12-15 15:05:00,115.27,115.4,115.26,115.31,32159.0,100.2391,100.3522,100.2304,100.2739,32159.0
2020-12-15 15:10:00,115.32,115.35,115.25,115.29,61738.0,100.2826,100.3087,100.2217,100.2565,61738.0
2020-12-15 15:15:00,115.3,115.36,115.13,115.14,22499.0,100.2652,100.3174,100.1174,100.1261,22499.0
2020-12-15 15:20:00,115.14,115.16,115.0,115.01,40792.0,100.1261,100.1435,100.0043,100.013,40792.0
2020-12-15 15:25:00,115.01,115.03,114.8,114.8,34706.0,100.013,100.0304,99.8304,99.8304,34706.0
2020-12-15 15:30:00,114.8,114.81,114.63,114.63,44126.0,99.8304,99.8391,99.6826,99.6826,44126.0
2020-12-15 15:35:00,114.62,114.78,114.62,114.71,52550.0,99.6739,99.813,99.6739,99.7522,52550.0
2020-12-15 15:40:00,114.71,114.77,114.55,114.77,63681.0,99.7522,99.8043,99.613,99.8043,63681.0
2020-12-15 15:45:00,114.76,114.83,114.65,114.65,65382.0,99.7956,99.8565,99.7,99.7,65382.0
2020-12-15 15:50:00,114.65,114.69,114.5,114.54,81481.0,99.7,99.7348,99.5695,99.6043,81481.0
2020-12-15 15:55:00,114.54,114.91,114.49,114.9,269064.0,99.6043,99.9261,99.5608,99.9174,269064.0
2020-12-16 09:30:00,114.77,114.77,114.21,114.46,153292.0,99.8043,99.8043,99.3174,99.5348,153292.0
2020-12-16 09:35:00,114.4,114.51,114.05,114.18,53935.0,99.4826,99.5782,99.1782,99.2913,53935.0
2020-12-16 09:40:00,114.15,114.42,114.15,114.27,28870.0,99.2652,99.5,99.2652,99.3695,28870.0
2020-12-16 09:45:00,114.31,114.44,114.26,114.29,27058.0,99.4043,99.5174,99.3608,99.3869,27058.0
2020-12-16 09:50:00,114.3,114.41,114.04,114.06,47358.0,99.3956,99.4913,99.1695,99.1869,47358.0
2020-12-16 09:55:00,114.06,114.43,114.01,114.09,49878.0,99.1869,99.5087,99.1434,99.213,49878.0
2020-12-16 10:00:00,114.13,114.48,114.1,114.38,23052.0,99.2478,99.5521,99.2217,99.4652,23052.0
2020-12-16 10:05:00,114.39,114.64,114.33,114.61,23740.0,99.4739,99.6913,99.4217,99.6652,23740.0
2020-12-16 10:10:00,114.61,114.81,114.57,114.68,23340.0,99.6652,99.8391,99.6304,99.7261,23340.0
2020-12-16 10:15:00,114.7,115.12,114.69,115.0,40859.0,99.7435,100.1087,99.7348,100.0043,40859.0
2020-12-16 10:20:00,114.98,115.17,114.91,115.12,39914.0,99.9869,100.1522,99.9261,100.1087,39914.0
2020-12-16 10:25:00,115.15,115.37,115.06,115.31,27196.0,100.1348,100.3261,100.0565,100.2739,27196.0
2020-12-16 10:30:00,115.29,115.35,115.12,115.23,26307.0,100.2565,100.3087,100.1087,100.2043,26307.0
2020-12-16 10:35:00,115.23,115.37,115.22,115.34,23470.0,100.2043,100.3261,100.1957,100.3,23470.0
2020-12-16 10:40:00,115.31,115.48,115.28,115.38,16786.0,100.2739,100.4218,100.2478,100.3348,16786.0
2020-12-16 10:45:00,115.37,115.43,115.18,115.25,16253.0,100.3261,100.3783,100.1609,100.2217,16253.0
2020-12-16 10:50:00,115.24,115.37,115.24,115.37,17099.0,100.213,100.3261,100.213,100.3261,17099.0
2020-12-16 10:55:00,115.34,115.54,115.29,115.53,21683.0,100.3,100.4739,100.2565,100.4652,21683.0
2020-12-16 11:00:00,115.53,115.82,115.5,115.82,22128.0,100.4652,100.7174,100.4391,100.7174,22128.0
2020-12-16 11:05:00,115.82,115.92,115.77,115.87,53730.0,100.7174,100.8044,100.6739,100.7609,53730.0
2020-12-16 11:10:00,115.87,116.06,115.8,116.05,47904.0,100.7609,100.9261,100.7,100.9174,47904.0
2020-12-16 11:15:00,116.04,116.07,115.8,115.88,28658.0,100.9087,100.9348,100.7,100.7696,28658.0
2020-12-16 11:20:00,115.89,115.89,115.59,115.59,17457.0,100.7783,100.7783,100.5174,100.5174,17457.0
2020-12-16 11:25:00,115.62,115.66,115.46,115.5,18825.0,100.5435,100.5783,100.4044,100.4391,18825.0
2020-12-16 11:30:00,115.5,115.59,115.38,115.57,34432.0,100.4391,100.5174,100.3348,100.5,34432.0
2020-12-16 11:35:00,115.6,115.63,115.44,115.55,27652.0,100.5261,100.5522,100.387,100.4826,27652.0
2020-12-16 11:40:00,115.56,115.6,115.46,115.55,16662.0,100.4913,100.5261,100.4044,100.4826,16662.0
2020-12-16 11:45:00,115.55,115.55,115.17,115.21,16624.0,100.4826,100.4826,100.1522,100.187,16624.0
2020-12-16 11:50:00,115.17,115.21,114.93,115.02,9543.0,100.1522,100.187,99.9435,100.0217,9543.0
2020-12-16 11:55:00,115.04,115.09,114.91,114.98,14085.0,100.0391,100.0826,99.9261,99.9869,14085.0
2020-12-16 12:00:00,115.01,115.09,114.93,114.96,8245.0,100.013,100.0826,99.9435,99.9696,8245.0
2020-12-16 12:05:00,114.96,114.97,114.82,114.89,7585.0,99.9696,99.9783,99.8478,99.9087,7585.0
2020-12-16 12:10:00,114.9,114.95,114.8,114.9,10163.0,99.9174,99.9609,99.8304,99.9174,10163.0
2020-12-16 12:15:00,114.91,114.94,114.86,114.91,9577.0,99.9261,99.9522,99.8826,99.9261,9577.0
2020-12-16 12:20:00,114.94,115.0,114.9,115.0,14176.0,99.9522,100.0043,99.9174,100.0043,14176.0
2020-12-16 12:25:00,115.02,115.06,114.93,114.93,9401.0,100.0217,100.0565,99.9435,99.9435,9401.0
2020-12-16 12:30:00,114.95,115.07,114.93,114.93,15180.0,99.9609,100.0652,99.9435,99.9435,15180.0
2020-12-16 12:35:00,114.93,115.06,114.9,115.03,8884.0,99.9435,100.0565,99.9174,100.0304,8884.0
2020-12-16 12:40:00,115.02,115.13,115.0,115.13,20535.0,100.0217,100.1174,100.0043,100.1174,20535.0
2020-12-16 12:45:00,115.15,115.2,114.93,114.93,23998.0,100.1348,100.1783,99.9435,99.9435,23998.0
2020-12-16 12:50:00,114.97,115.08,114.95,115.02,9638.0,99.9783,100.0739,99.9609,100.0217,9638.0
2020-12-16 12:55:00,115.06,115.26,115.04,115.25,14533.0,100.0565,100.2304,100.0391,100.2217,14533.0
2020-12-16 13:00:00,115.25,115.26,115.19,115.25,9293.0,100.2217,100.2304,100.1696,100.2217,9293.0
2020-12-16 13:05:00,115.23,115.24,115.13,115.13,20299.0,100.2043,100.213,100.1174,100.1174,20299.0
2020-12-16 13:10:00,115.09,115.14,115.06,115.14,14759.0,100.0826,100.1261,100.0565,100.1261,14759.0
2020-12-16 13:15:00,115.16,115.21,115.05,115.06,17742.0,100.1435,100.187,100.0478,100.0565,17742.0
2020-12-16 13:20:00,115.05,115.2,115.04,115.12,17901.0,100.0478,100.1783,100.0391,100.1087,17901.0
2020-12-16 13:25:00,115.12,115.19,115.1,115.19,13798.0,100.1087,100.1696,100.0913,100.1696,13798.0
2020-12-16 13:30:00,115.19,115.23,115.13,115.18,17497.0,100.1696,100.2043,100.1174,100.1609,17497.0
2020-12-16 13:35:00,115.19,115.23,115.15,115.19,8008.0,100.1696,100.2043,100.1348,100.1696,8008.0
2020-12-16 13:40:00,115.2,115.24,115.12,115.16,10880.0,100.1783,100.213,100.1087,100.1435,10880.0
2020-12-16 13:45:00,115.15,115.17,115.11,115.12,11237.0,100.1348,100.1522,100.1,100.1087,11237.0
2020-12-16 13:50:00,115.12,115.21,115.09,115.2,15588.0,100.1087,100.187,100.0826,100.1783,15588.0
2020-12-16 13:55:00,115.21,115.38,115.21,115.28,21325.0,100.187,100.3348,100.187,100.2478,21325.0
2020-12-16 14:00:00,115.29,115.36,115.1,115.17,13922.0,100.2565,100.3174,100.0913,100.1522,13922.0
2020-12-16 14:05:00,115.18,115.23,115.1,115.14,11292.0,100.1609,100.2043,100.0913,100.1261,11292.0
2020-12-16 14:10:00,115.14,115.19,115.12,115.16,17503.0,100.1261,100.1696,100.1087,100.1435,17503.0
2020-12-16 14:15:00,115.17,115.17,114.98,115.04,15369.0,100.1522,100.1522,99.9869,100.0391,15369.0
2020-12-16 14:20:00,115.05,115.11,115.0,115.1,11653.0,100.0478,100.1,100.0043,100.0913,11653.0
2020-12-16 14:25:00,115.1,115.13,115.05,115.11,17127.0,100.0913,100.1174,100.0478,100.1,17127.0
2020-12-16 14:30:00,115.12,115.2,115.1,115.14,13210.0,100.1087,100.1783,100.0913,100.1261,13210.0
2020-12-16 14:35:00,115.16,115.46,115.15,115.42,19424.0,100.1435,100.4044,100.1348,100.3696,19424.0
2020-12-16 14:40:00,115.42,115.42,115.31,115.36,14968.0,100.3696,100.3696,100.2739,100.3174,14968.0
2020-12-16 14:45:00,115.35,115.53,115.35,115.46,22917.0,100.3087,100.4652,100.3087,100.4044,22917.0
2020-12-16 14:50:00,115.47,115.5,115.43,115.46,15950.0,100.4131,100.4391,100.3783,100.4044,15950.0
2020-12-16 14:55:00,115.45,115.59,115.42,115.59,15556.0,100.3957,100.5174,100.3696,100.5174,15556.0
2020-12-16 15:00:00,115.58,115.58,115.38,115.41,18938.0,100.5087,100.5087,100.3348,100.3609,18938.0
2020-12-16 15:05:00,115.42,115.42,115.27,115.29,21794.0,100.3696,100.3696,100.2391,100.2565,21794.0
2020-12-16 15:10:00,115.31,115.37,115.25,115.31,13177.0,100.2739,100.3261,100.2217,100.2739,13177.0
2020-12-16 15:15:00,115.33,115.45,115.29,115.45,11214.0,100.2913,100.3957,100.2565,100.3957,11214.0
2020-12-16 15:20:00,115.46,115.54,115.4,115.41,16339.0,100.4044,100.4739,100.3522,100.3609,16339.0
2020-12-16 15:25:00,115.41,115.45,115.33,115.33,20371.0,100.3609,100.3957,100.2913,100.2913,20371.0
2020-12-16 15:30:00,115.34,115.47,115.32,115.43,22971.0,100.3,100.4131,100.2826,100.3783,22971.0
2020-12-16 15:35:00,115.46,115.46,115.11,115.15,29201.0,100.4044,100.4044,100.1,100.1348,29201.0
2020-12-16 15:40:00,115.15,115.24,115.12,115.19,24967.0,100.1348,100.213,100.1087,100.1696,24967.0
2020-12-16 15:45:00,115.2,115.22,115.1,115.19,27877.0,100.1783,100.1957,100.0913,100.1696,27877.0
2020-12-16 15:50:00,115.18,115.19,114.96,115.07,36531.0,100.1609,100.1696,99.9696,100.0652,36531.0
2020-12-16 15:55:00,115.09,115.16,114.91,114.97,91404.0,100.0826,100.1435,99.9261,99.9783,91404.0
2020-12-17 09:30:00,115.25,115.56,114.66,115.41,149458.0,100.2217,100.4913,99.7087,100.3609,149458.0
2020-12-17 09:35:00,115.46,115.74,115.3,115.58,26964.0,100.4044,100.6478,100.2652,100.5087,26964.0
2020-12-17 09:40:00,115.52,115.64,115.35,115.37,31417.0,100.4565,100.5609,100.3087,100.3261,31417.0
2020-12-17 09:45:00,115.42,115.57,115.29,115.41,15727.0,100.3696,100.5,100.2565,100.3609,15727.0
2020-12-17 09:50:00,115.32,115.37,115.06,115.07,15048.0,100.2826,100.3261,100.0565,100.0652,15048.0
2020-12-17 09:55:00,115.07,115.16,114.69,114.7,17076.0,100.0652,100.1435,99.7348,99.7435,17076.0
2020-12-17 10:00:00,114.7,114.89,114.55,114.83,31085.0,99.7435,99.9087,99.613,99.8565,31085.0
2020-12-17 10:05:00,114.83,114.92,114.75,114.89,17887.0,99.8565,99.9348,99.7869,99.9087,17887.0
2020-12-17 10:10:00,114.88,114.9,114.62,114.71,15207.0,99.9,99.9174,99.6739,99.7522,15207.0
2020-12-17 10:15:00,114.68,114.68,114.58,114.59,18258.0,99.7261,99.7261,99.6391,99.6478,18258.0
2020-12-17 10:20:00,114.59,114.8,114.55,114.78,24890.0,99.6478,99.8304,99.613,99.813,24890.0
2020-12-17 10:25:00,114.76,114.78,114.58,114.64,20660.0,99.7956,99.813,99.6391,99.6913,20660.0
2020-12-17 10:30:00,114.64,114.89,114.6,114.86,15017.0,99.6913,99.9087,99.6565,99.8826,15017.0
2020-12-17 10:35:00,114.84,114.89,114.8,114.85,19765.0,99.8652,99.9087,99.8304,99.8739,19765.0
2020-12-17 10:40:00,114.88,115.01,114.77,114.84,27820.0,99.9,100.013,99.8043,99.8652,27820.0
2020-12-17 10:45:00,114.82,115.07,114.81,115.06,31770.0,99.8478,100.0652,99.8391,100.0565,31770.0
2020-12-17 10:50:00,115.08,115.1,114.9,114.91,17863.0,100.0739,100.0913,99.9174,99.9261,17863.0
2020-12-17 10:55:00,114.88,115.04,114.82,114.95,28393.0,99.9,100.0391,99.8478,99.9609,28393.0
2020-12-17 11:00:00,114.96,115.1,114.91,114.99,15504.0,99.9696,100.0913,99.9261,99.9956,15504.0
2020-12-17 11:05:00,114.99,115.13,114.99,115.13,9953.0,99.9956,100.1174,99.9956,100.1174,9953.0
2020-12-17 11:10:00,115.13,115.15,114.97,115.14,11723.0,100.1174,100.1348,99.9783,100.1261,11723.0
2020-12-17 11:15:00,115.15,115.33,115.14,115.21,13725.0,100.1348,100.2913,100.1261,100.187,13725.0
2020-12-17 11:20:00,115.19,115.23,115.06,115.1,10440.0,100.1696,100.2043,100.0565,100.0913,10440.0
2020-12-17 11:25:00,115.11,115.12,114.97,115.04,11565.0,100.1,100.1087,99.9783,100.0391,11565.0
2020-12-17 11:30:00,115.05,115.1,114.93,115.05,21270.0,100.0478,100.0913,99.9435,100.0478,21270.0
2020-12-17 11:35:00,115.05,115.14,115.04,115.12,10332.0,100.0478,100.1261,100.0391,100.1087,10332.0
2020-12-17 11:40:00,115.11,115.21,115.06,115.08,9190.0,100.1,100.187,100.0565,100.0739,9190.0
2020-12-17 11:45:00,115.08,115.2,115.08,115.17,9849.0,100.0739,100.1783,100.0739,100.1522,9849.0
2020-12-17 11:50:00,115.18,115.21,114.93,115.01,12425.0,100.1609,100.187,99.9435,100.013,12425.0
2020-12-17 11:55:00,115.01,115.07,114.97,115.07,13466.0,100.013,100.0652,99.9783,100.0652,13466.0
2020-12-17 12:00:00,115.08,115.12,115.01,115.02,10796.0,100.0739,100.1087,100.013,100.0217,10796.0
2020-12-17 12:05:00,115.01,115.01,114.85,114.87,20817.0,100.013,100.013,99.8739,99.8913,20817.0
2020-12-17 12:10:00,114.87,115.01,114.82,114.94,17598.0,99.8913,100.013,99.8478,99.9522,17598.0
2020-12-17 12:15:00,114.96,115.03,114.89,114.98,12722.0,99.9696,100.0304,99.9087,99.9869,12722.0
2020-12-17 12:20:00,114.97,115.02,114.92,114.94,12045.0,99.9783,100.0217,99.9348,99.9522,12045.0
2020-12-17 12:25:00,114.95,115.03,114.91,114.94,11078.0,99.9609,100.0304,99.9261,99.9522,11078.0
2020-12-17 12:30:00,114.95,114.97,114.9,114.94,10472.0,99.9609,99.9783,99.9174,99.9522,10472.0
2020-12-17 12:35:00,114.94,114.94,114.82,114.85,11247.0,99.9522,99.9522,99.8478,99.8739,11247.0
2020-12-17 12:40:00,114.87,114.9,114.79,114.82,10397.0,99.8913,99.9174,99.8217,99.8478,10397.0
2020-12-17 12:45:00,114.82,114.93,114.79,114.84,18976.0,99.8478,99.9435,99.8217,99.8652,18976.0
2020-12-17 12:50:00,114.85,114.94,114.84,114.94,7526.0,99.8739,99.9522,99.8652,99.9522,7526.0
2020-12-17 12:55:00,114.92,114.97,114.87,114.93,15030.0,99.9348,99.9783,99.8913,99.9435,15030.0
2020-12-17 13:00:00,114.92,114.95,114.91,114.92,15147.0,99.9348,99.9609,99.9261,99.9348,15147.0
2020-12-17 13:05:00,114.9,114.95,114.81,114.82,14155.0,99.9174,99.9609,99.8391,99.8478,14155.0
2020-12-17 13:10:00,114.82,114.86,114.79,114.81,16789.0,99.8478,99.8826,99.8217,99.8391,16789.0
2020-12-17 13:15:00,114.81,114.84,114.78,114.82,13802.0,99.8391,99.8652,99.813,99.8478,13802.0
2020-12-17 13:20:00,114.81,114.93,114.81,114.88,14539.0,99.8391,99.9435,99.8391,99.9,14539.0
2020-12-17 13:25:00,114.88,114.92,114.78,114.87,13978.0,99.9,99.9348,99.813,99.8913,13978.0
2020-12-17 13:30:00,114.86,114.89,114.82,114.89,8158.0,99.8826,99.9087,99.8478,99.9087,8158.0
2020-12-17 13:35:00,114.91,115.06,114.89,115.05,16362.0,99.9261,100.0565,99.9087,100.0478,16362.0
2020-12-17 13:40:00,115.04,115.06,114.96,114.98,16946.0,100.0391,100.0565,99.9696,99.9869,16946.0
2020-12-17 13:45:00,114.98,115.04,114.96,115.04,9495.0,99.9869,100.0391,99.9696,100.0391,9495.0
2020-12-17 13:50:00,115.04,115.16,115.04,115.12,8608.0,100.0391,100.1435,100.0391,100.1087,8608.0
2020-12-17 13:55:00,115.11,115.21,115.08,115.21,13259.0,100.1,100.187,100.0739,100.187,13259.0
2020-12-17 14:00:00,115.22,115.23,115.11,115.15,10323.0,100.1957,100.2043,100.1,100.1348,10323.0
2020-12-17 14:05:00,115.16,115.21,115.14,115.16,9780.0,100.1435,100.187,100.1261,100.1435,9780.0
2020-12-17 14:10:00,115.16,115.17,115.08,115.13,12896.0,100.1435,100.1522,100.0739,100.1174,12896.0
2020-12-17 14:15:00,115.12,115.21,115.12,115.15,19360.0,100.1087,100.187,100.1087,100.1348,19360.0
2020-12-17 14:20:00,115.16,115.16,115.09,115.09,10684.0,100.1435,100.1435,100.0826,100.0826,10684.0
2020-12-17 14:25:00,115.09,115.15,115.07,115.08,17882.0,100.0826,100.1348,100.0652,100.0739,17882.0
2020-12-17 14:30:00,115.08,115.16,115.08,115.14,11669.0,100.0739,100.1435,100.0739,100.1261,11669.0
2020-12-17 14:35:00,115.14,115.31,115.14,115.29,18380.0,100.1261,100.2739,100.1261,100.2565,18380.0
2020-12-17 14:40:00,115.3,115.31,115.12,115.12,17474.0,100.2652,100.2739,100.1087,100.1087,17474.0
2020-12-17 14:45:00,115.12,115.18,115.07,115.07,13780.0,100.1087,100.1609,100.0652,100.0652,13780.0
2020-12-17 14:50:00,115.09,115.23,115.08,115.11,34489.0,100.0826,100.2043,100.0739,100.1,34489.0
2020-12-17 14:55:00,115.1,115.19,115.01,115.17,15422.0,100.0913,100.1696,100.013,100.1522,15422.0
2020-12-17 15:00:00,115.17,115.26,115.15,115.21,18000.0,100.1522,100.2304,100.1348,100.187,18000.0
2020-12-17 15:05:00,115.23,115.29,115.1,115.15,15114.0,100.2043,100.2565,100.0913,100.1348,15114.0
2020-12-17 15:10:00,115.13,115.15,115.02,115.03,13135.0,100.1174,100.1348,100.0217,100.0304,13135.0
2020-12-17 15:15:00,115.03,115.13,115.02,115.1,30733.0,100.0304,100.1174,100.0217,100.0913,30733.0
2020-12-17 15:20:00,115.11,115.28,115.11,115.28,25006.0,100.1,100.2478,100.1,100.2478,25006.0
2020-12-17 15:25:00,115.28,115.37,115.26,115.31,13507.0,100.2478,100.3261,100.2304,100.2739,13507.0
2020-12-17 15:30:00,115.31,115.31,115.12,115.17,19769.0,100.2739,100.2739,100.1087,100.1522,19769.0
2020-12-17 15:35:00,115.17,115.33,115.14,115.22,22852.0,100.1522,100.2913,100.1261,100.1957,22852.0
2020-12-17 15:40:00,115.21,115.22,115.12,115.14,29416.0,100.187,100.1957,100.1087,100.1261,29416.0
2020-12-17 15:45:00,115.15,115.19,115.1,115.14,23920.0,100.1348,100.1696,100.0913,100.1261,23920.0
2020-12-17 15:50:00,115.13,115.32,115.13,115.27,43764.0,100.1174,100.2826,100.1174,100.2391,43764.0
2020-12-17 15:55:00,115.27,115.37,115.16,115.33,138381.0,100.2391,100.3261,100.1435,100.2913,138381.0
2020-12-18 09:30:00,115.28,115.99,115.22,115.79,880711.0,100.2478,100.8652,100.1957,100.6913,880711.0
2020-12-18 09:35:00,115.79,115.92,115.42,115.51,33071.0,100.6913,100.8044,100.3696,100.4478,33071.0
2020-12-18 09:40:00,115.46,115.63,115.19,115.19,18697.0,100.4044,100.5522,100.1696,100.1696,18697.0
2020-12-18 09:45:00,115.17,115.29,115.04,115.25,25866.0,100.1522,100.2565,100.0391,100.2217,25866.0
2020-12-18 09:50:00,115.22,115.45,115.02,115.12,30546.0,100.1957,100.3957,100.0217,100.1087,30546.0
2020-12-18 09:55:00,115.09,115.51,115.08,115.44,19617.0,100.0826,100.4478,100.0739,100.387,19617.0
2020-12-18 10:00:00,115.51,115.51,115.19,115.27,20505.0,100.4478,100.4478,100.1696,100.2391,20505.0
2020-12-18 10:05:00,115.3,115.61,115.25,115.59,15392.0,100.2652,100.5348,100.2217,100.5174,15392.0
2020-12-18 10:10:00,115.61,115.66,115.32,115.39,36474.0,100.5348,100.5783,100.2826,100.3435,36474.0
2020-12-18 10:15:00,115.39,115.39,115.11,115.15,22115.0,100.3435,100.3435,100.1,100.1348,22115.0
2020-12-18 10:20:00,115.15,115.18,114.9,114.98,17956.0,100.1348,100.1609,99.9174,99.9869,17956.0
2020-12-18 10:25:00,114.98,115.02,114.8,114.99,19345.0,99.9869,100.0217,99.8304,99.9956,19345.0
2020-12-18 10:30:00,114.98,115.15,114.91,115.09,19887.0,99.9869,100.1348,99.9261,100.0826,19887.0
2020-12-18 10:35:00,115.04,115.36,115.01,115.36,27307.0,100.0391,100.3174,100.013,100.3174,27307.0
2020-12-18 10:40:00,115.35,115.42,115.3,115.4,15943.0,100.3087,100.3696,100.2652,100.3522,15943.0
2020-12-18 10:45:00,115.39,115.39,115.21,115.25,12121.0,100.3435,100.3435,100.187,100.2217,12121.0
2020-12-18 10:50:00,115.24,115.46,115.22,115.45,15860.0,100.213,100.4044,100.1957,100.3957,15860.0
2020-12-18 10:55:00,115.45,115.67,115.44,115.63,29479.0,100.3957,100.587,100.387,100.5522,29479.0
2020-12-18 11:00:00,115.63,115.76,115.58,115.66,15705.0,100.5522,100.6652,100.5087,100.5783,15705.0
2020-12-18 11:05:00,115.67,115.68,115.57,115.68,14167.0,100.587,100.5957,100.5,100.5957,14167.0
2020-12-18 11:10:00,115.68,115.76,115.41,115.43,29277.0,100.5957,100.6652,100.3609,100.3783,29277.0
2020-12-18 11:15:00,115.39,115.54,115.24,115.49,19540.0,100.3435,100.4739,100.213,100.4304,19540.0
2020-12-18 11:20:00,115.49,115.52,115.34,115.38,12407.0,100.4304,100.4565,100.3,100.3348,12407.0
2020-12-18 11:25:00,115.38,115.56,115.38,115.49,31029.0,100.3348,100.4913,100.3348,100.4304,31029.0
2020-12-18 11:30:00,115.48,115.55,115.43,115.53,29178.0,100.4218,100.4826,100.3783,100.4652,29178.0
2020-12-18 11:35:00,115.54,115.54,115.4,115.4,19729.0,100.4739,100.4739,100.3522,100.3522,19729.0
2020-12-18 11:40:00,115.42,115.54,115.36,115.54,16570.0,100.3696,100.4739,100.3174,100.4739,16570.0
2020-12-18 11:45:00,115.54,115.74,115.53,115.72,20276.0,100.4739,100.6478,100.4652,100.6305,20276.0
2020-12-18 11:50:00,115.73,115.85,115.71,115.85,22873.0,100.6392,100.7435,100.6218,100.7435,22873.0
2020-12-18 11:55:00,115.83,115.86,115.68,115.76,24093.0,100.7261,100.7522,100.5957,100.6652,24093.0
2020-12-18 12:00:00,115.76,115.88,115.67,115.88,23340.0,100.6652,100.7696,100.587,100.7696,23340.0
2020-12-18 12:05:00,115.88,115.99,115.84,115.86,41330.0,100.7696,100.8652,100.7348,100.7522,41330.0
2020-12-18 12:10:00,115.86,115.86,115.57,115.82,26120.0,100.7522,100.7522,100.5,100.7174,26120.0
2020-12-18 12:15:00,115.83,116.0,115.82,115.96,23229.0,100.7261,100.8739,100.7174,100.8392,23229.0
2020-12-18 12:20:00,115.96,116.01,115.83,115.89,23408.0,100.8392,100.8826,100.7261,100.7783,23408.0
2020-12-18 12:25:00,115.87,116.07,115.86,116.01,29019.0,100.7609,100.9348,100.7522,100.8826,29019.0
2020-12-18 12:30:00,116.0,116.06,115.94,116.0,38034.0,100.8739,100.9261,100.8218,100.8739,38034.0
2020-12-18 12:35:00,116.01,116.26,115.99,116.26,27953.0,100.8826,101.1,100.8652,101.1,27953.0
2020-12-18 12:40:00,116.27,116.4,116.22,116.34,39489.0,101.1087,101.2218,101.0653,101.1696,39489.0
2020-12-18 12:45:00,116.33,116.33,115.96,116.01,16287.0,101.1609,101.1609,100.8392,100.8826,16287.0
2020-12-18 12:50:00,116.02,116.02,115.99,116.01,36006.0,100.8913,100.8913,100.8652,100.8826,36006.0
2020-12-18 12:55:00,115.99,116.12,115.99,116.0,19123.0,100.8652,100.9783,100.8652,100.8739,19123.0
2020-12-18 13:00:00,115.99,116.09,115.96,116.01,18476.0,100.8652,100.9522,100.8392,100.8826,18476.0
2020-12-18 13:05:00,116.03,116.04,115.95,116.0,17887.0,100.9,100.9087,100.8305,100.8739,17887.0
2020-12-18 13:10:00,116.0,116.05,115.98,116.0,16847.0,100.8739,100.9174,100.8566,100.8739,16847.0
2020-12-18 13:15:00,116.0,116.11,115.98,116.01,28966.0,100.8739,100.9696,100.8566,100.8826,28966.0
2020-12-18 13:20:00,116.01,116.04,115.99,116.02,30060.0,100.8826,100.9087,100.8652,100.8913,30060.0
2020-12-18 13:25:00,116.01,116.08,115.98,116.0,31529.0,100.8826,100.9435,100.8566,100.8739,31529.0
2020-12-18 13:30:00,116.0,116.03,115.98,116.0,24525.0,100.8739,100.9,100.8566,100.8739,24525.0
2020-12-18 13:35:00,116.0,116.04,115.82,115.86,33087.0,100.8739,100.9087,100.7174,100.7522,33087.0
2020-12-18 13:40:00,115.87,116.11,115.87,116.05,23121.0,100.7609,100.9696,100.7609,100.9174,23121.0
2020-12-18 13:45:00,116.06,116.09,116.01,116.03,16774.0,100.9261,100.9522,100.8826,100.9,16774.0
2020-12-18 13:50:00,116.03,116.05,116.0,116.03,12330.0,100.9,100.9174,100.8739,100.9,12330.0
2020-12-18 13:55:00,116.02,116.08,115.99,116.07,14886.0,100.8913,100.9435,100.8652,100.9348,14886.0
2020-12-18 14:00:00,116.05,116.08,115.77,115.8,71169.0,100.9174,100.9435,100.6739,100.7,71169.0
2020-12-18 14:05:00,115.8,116.05,115.8,116.03,22796.0,100.7,100.9174,100.7,100.9,22796.0
2020-12-18 14:10:00,116.01,116.06,115.98,116.05,27263.0,100.8826,100.9261,100.8566,100.9174,27263.0
2020-12-18 14:15:00,116.05,116.11,115.99,116.11,30169.0,100.9174,100.9696,100.8652,100.9696,30169.0
2020-12-18 14:20:00,116.11,116.12,116.03,116.03,14711.0,100.9696,100.9783,100.9,100.9,14711.0
2020-12-18 14:25:00,116.04,116.1,115.99,116.08,27467.0,100.9087,100.9609,100.8652,100.9435,27467.0
2020-12-18 14:30:00,116.02,116.07,115.98,116.01,30668.0,100.8913,100.9348,100.8566,100.8826,30668.0
2020-12-18 14:35:00,116.02,116.08,115.97,116.07,22176.0,100.8913,100.9435,100.8479,100.9348,22176.0
2020-12-18 14:40:00,116.06,116.06,115.97,116.0,19840.0,100.9261,100.9261,100.8479,100.8739,19840.0
2020-12-18 14:45:00,116.0,116.07,115.96,116.06,26606.0,100.8739,100.9348,100.8392,100.9261,26606.0
2020-12-18 14:50:00,116.06,116.1,116.04,116.08,31697.0,100.9261,100.9609,100.9087,100.9435,31697.0
2020-12-18 14:55:00,116.09,116.1,115.88,115.96,33037.0,100.9522,100.9609,100.7696,100.8392,33037.0
2020-12-18 15:00:00,115.97,116.02,115.87,115.89,18822.0,100.8479,100.8913,100.7609,100.7783,18822.0
2020-12-18 15:05:00,115.89,115.96,115.86,115.9,18934.0,100.7783,100.8392,100.7522,100.787,18934.0
2020-12-18 15:10:00,115.91,115.91,115.77,115.82,33343.0,100.7957,100.7957,100.6739,100.7174,33343.0
2020-12-18 15:15:00,115.82,115.96,115.78,115.86,31092.0,100.7174,100.8392,100.6826,100.7522,31092.0
2020-12-18 15:20:00,115.85,115.86,115.68,115.8,43462.0,100.7435,100.7522,100.5957,100.7,43462.0
2020-12-18 15:25:00,115.8,115.87,115.77,115.82,55665.0,100.7,100.7609,100.6739,100.7174,55665.0
2020-12-18 15:30:00,115.81,115.92,115.79,115.92,63166.0,100.7087,100.8044,100.6913,100.8044,63166.0
2020-12-18 15:35:00,115.9,115.9,115.76,115.86,80873.0,100.787,100.787,100.6652,100.7522,80873.0
2020-12-18 15:40:00,115.85,116.0,115.74,115.98,64809.0,100.7435,100.8739,100.6478,100.8566,64809.0
2020-12-18 15:45:00,115.98,116.56,115.97,116.43,86793.0,100.8566,101.3609,100.8479,101.2479,86793.0
2020-12-18 15:50:00,116.41,116.92,116.26,116.72,140097.0,101.2305,101.674,101.1,101.5001,140097.0
2020-12-18 15:55:00,116.74,117.52,116.53,116.55,724211.0,101.5175,102.1957,101.3348,101.3522,724211.0
2020-12-21 09:30:00,114.56,114.72,113.33,113.76,160311.0,100.1266,100.2664,99.0515,99.4274,160311.0
2020-12-21 09:35:00,113.8,113.89,113.2,113.51,33174.0,99.4623,99.541,98.9379,99.2089,33174.0
2020-12-21 09:40:00,113.5,113.82,113.2,113.45,35744.0,99.2001,99.4798,98.9379,99.1564,35744.0
2020-12-21 09:45:00,113.5,113.82,113.46,113.73,49226.0,99.2001,99.4798,99.1652,99.4011,49226.0
2020-12-21 09:50:00,113.78,114.09,113.73,113.88,41191.0,99.4448,99.7158,99.4011,99.5322,41191.0
2020-12-21 09:55:00,113.92,114.17,113.5,113.58,33208.0,99.5672,99.7857,99.2001,99.27,33208.0
2020-12-21 10:00:00,113.54,113.54,112.77,112.99,39719.0,99.2351,99.2351,98.5621,98.7544,39719.0
2020-12-21 10:05:00,112.92,113.46,112.74,113.37,22320.0,98.6932,99.1652,98.5359,99.0865,22320.0
2020-12-21 10:10:00,113.41,113.68,113.34,113.63,35858.0,99.1215,99.3574,99.0603,99.3137,35858.0
2020-12-21 10:15:00,113.59,113.61,112.95,113.16,40597.0,99.2788,99.2963,98.7194,98.903,40597.0
2020-12-21 10:20:00,113.17,113.32,112.95,113.19,39667.0,98.9117,99.0428,98.7194,98.9292,39667.0
2020-12-21 10:25:00,113.19,113.21,112.9,113.04,23435.0,98.9292,98.9467,98.6757,98.7981,23435.0
2020-12-21 10:30:00,112.95,113.03,112.65,112.87,26785.0,98.7194,98.7893,98.4572,98.6495,26785.0
2020-12-21 10:35:00,112.9,112.97,112.75,112.97,14219.0,98.6757,98.7369,98.5446,98.7369,14219.0
2020-12-21 10:40:00,112.93,113.24,112.86,113.2,23404.0,98.7019,98.9729,98.6408,98.9379,23404.0
2020-12-21 10:45:00,113.18,113.2,112.91,113.13,35687.0,98.9204,98.9379,98.6845,98.8767,35687.0
2020-12-21 10:50:00,113.13,113.3,113.11,113.18,33617.0,98.8767,99.0253,98.8593,98.9204,33617.0
2020-12-21 10:55:00,113.19,113.45,113.12,113.34,23221.0,98.9292,99.1564,98.868,99.0603,23221.0
2020-12-21 11:00:00,113.32,113.88,113.26,113.83,15350.0,99.0428,99.5322,98.9904,99.4885,15350.0
2020-12-21 11:05:00,113.85,114.14,113.82,114.14,33547.0,99.506,99.7595,99.4798,99.7595,33547.0
2020-12-21 11:10:00,114.12,114.12,113.85,113.92,23839.0,99.742,99.742,99.506,99.5672,23839.0
2020-12-21 11:15:00,113.91,113.94,113.55,113.62,35765.0,99.5585,99.5847,99.2438,99.305,35765.0
2020-12-21 11:20:00,113.64,114.09,113.62,114.08,18144.0,99.3225,99.7158,99.305,99.707,18144.0
2020-12-21 11:25:00,114.09,114.18,113.97,113.98,18426.0,99.7158,99.7944,99.6109,99.6196,18426.0
2020-12-21 11:30:00,113.97,114.03,113.74,113.74,14120.0,99.6109,99.6633,99.4099,99.4099,14120.0
2020-12-21 11:35:00,113.76,113.81,113.62,113.71,10553.0,99.4274,99.4711,99.305,99.3837,10553.0
2020-12-21 11:40:00,113.7,113.79,113.6,113.61,11165.0,99.3749,99.4536,99.2875,99.2963,11165.0
2020-12-21 11:45:00,113.61,113.81,113.61,113.8,13176.0,99.2963,99.4711,99.2963,99.4623,13176.0
2020-12-21 11:50:00,113.81,114.08,113.8,114.05,9694.0,99.4711,99.707,99.4623,99.6808,9694.0
2020-12-21 11:55:00,113.99,114.05,113.92,113.97,10053.0,99.6284,99.6808,99.5672,99.6109,10053.0
2020-12-21 12:00:00,113.98,114.11,113.92,114.08,12113.0,99.6196,99.7333,99.5672,99.707,12113.0
2020-12-21 12:05:00,114.07,114.09,113.96,114.01,10856.0,99.6983,99.7158,99.6022,99.6459,10856.0
2020-12-21 12:10:00,114.05,114.09,113.93,114.0,17704.0,99.6808,99.7158,99.5759,99.6371,17704.0
2020-12-21 12:15:00,114.01,114.17,114.0,114.1,16189.0,99.6459,99.7857,99.6371,99.7245,16189.0
2020-12-21 12:20:00,114.08,114.32,114.06,114.3,14043.0,99.707,99.9168,99.6896,99.8993,14043.0
2020-12-21 12:25:00,114.28,114.35,114.17,114.34,13793.0,99.8818,99.943,99.7857,99.9343,13793.0
2020-12-21 12:30:00,114.34,114.48,114.33,114.36,7912.0,99.9343,100.0566,99.9255,99.9518,7912.0
2020-12-21 12:35:00,114.35,114.35,114.25,114.27,10553.0,99.943,99.943,99.8556,99.8731,10553.0
2020-12-21 12:40:00,114.27,114.34,114.13,114.16,8354.0,99.8731,99.9343,99.7507,99.777,8354.0
2020-12-21 12:45:00,114.17,114.46,114.17,114.42,10817.0,99.7857,100.0392,99.7857,100.0042,10817.0
2020-12-21 12:50:00,114.45,114.57,114.4,114.57,11666.0,100.0304,100.1353,99.9867,100.1353,11666.0
2020-12-21 12:55:00,114.58,114.6,114.49,114.55,13232.0,100.1441,100.1615,100.0654,100.1178,13232.0
2020-12-21 13:00:00,114.55,114.56,114.4,114.4,10585.0,100.1178,100.1266,99.9867,99.9867,10585.0
2020-12-21 13:05:00,114.36,114.38,114.3,114.36,4459.0,99.9518,99.9692,99.8993,99.9518,4459.0
2020-12-21 13:10:00,114.36,114.39,114.3,114.33,8092.0,99.9518,99.978,99.8993,99.9255,8092.0
2020-12-21 13:15:00,114.33,114.4,114.27,114.39,17027.0,99.9255,99.9867,99.8731,99.978,17027.0
2020-12-21 13:20:00,114.37,114.52,114.34,114.52,7351.0,99.9605,100.0916,99.9343,100.0916,7351.0
2020-12-21 13:25:00,114.5,114.58,114.36,114.51,18189.0,100.0741,100.1441,99.9518,100.0829,18189.0
2020-12-21 13:30:00,114.51,114.6,114.5,114.59,8762.0,100.0829,100.1615,100.0741,100.1528,8762.0
2020-12-21 13:35:00,114.56,114.56,114.34,114.42,8895.0,100.1266,100.1266,99.9343,100.0042,8895.0
2020-12-21 13:40:00,114.42,114.63,114.37,114.62,12433.0,100.0042,100.1878,99.9605,100.179,12433.0
2020-12-21 13:45:00,114.6,114.62,114.5,114.5,10844.0,100.1615,100.179,100.0741,100.0741,10844.0
2020-12-21 13:50:00,114.52,114.63,114.52,114.63,7471.0,100.0916,100.1878,100.0916,100.1878,7471.0
2020-12-21 13:55:00,114.64,114.66,114.54,114.6,7639.0,100.1965,100.214,100.1091,100.1615,7639.0
2020-12-21 14:00:00,114.59,114.6,114.48,114.57,8243.0,100.1528,100.1615,100.0566,100.1353,8243.0
2020-12-21 14:05:00,114.55,114.57,114.47,114.55,4516.0,100.1178,100.1353,100.0479,100.1178,4516.0
2020-12-21 14:10:00,114.56,114.71,114.51,114.68,7475.0,100.1266,100.2577,100.0829,100.2315,7475.0
2020-12-21 14:15:00,114.67,114.78,114.62,114.7,19930.0,100.2227,100.3189,100.179,100.2489,19930.0
2020-12-21 14:20:00,114.68,114.9,114.67,114.8,12955.0,100.2315,100.4237,100.2227,100.3363,12955.0
2020-12-21 14:25:00,114.79,114.89,114.79,114.82,8944.0,100.3276,100.415,100.3276,100.3538,8944.0
2020-12-21 14:30:00,114.82,114.87,114.74,114.76,7698.0,100.3538,100.3975,100.2839,100.3014,7698.0
2020-12-21 14:35:00,114.79,114.89,114.77,114.83,13009.0,100.3276,100.415,100.3101,100.3626,13009.0
2020-12-21 14:40:00,114.83,114.87,114.77,114.82,11795.0,100.3626,100.3975,100.3101,100.3538,11795.0
2020-12-21 14:45:00,114.81,114.88,114.79,114.84,7654.0,100.3451,100.4063,100.3276,100.3713,7654.0
2020-12-21 14:50:00,114.84,114.9,114.83,114.89,8519.0,100.3713,100.4237,100.3626,100.415,8519.0
2020-12-21 14:55:00,114.89,114.96,114.8,114.83,11515.0,100.415,100.4762,100.3363,100.3626,11515.0
2020-12-21 15:00:00,114.84,114.92,114.8,114.84,9486.0,100.3713,100.4412,100.3363,100.3713,9486.0
2020-12-21 15:05:00,114.83,114.84,114.68,114.7,7886.0,100.3626,100.3713,100.2315,100.2489,7886.0
2020-12-21 15:10:00,114.7,114.75,114.62,114.74,12335.0,100.2489,100.2926,100.179,100.2839,12335.0
2020-12-21 15:15:00,114.75,114.75,114.62,114.67,18579.0,100.2926,100.2926,100.179,100.2227,18579.0
2020-12-21 15:20:00,114.67,114.68,114.53,114.61,12967.0,100.2227,100.2315,100.1004,100.1703,12967.0
2020-12-21 15:25:00,114.61,114.71,114.61,114.7,15126.0,100.1703,100.2577,100.1703,100.2489,15126.0
2020-12-21 15:30:00,114.71,114.73,114.53,114.54,30132.0,100.2577,100.2752,100.1004,100.1091,30132.0
2020-12-21 15:35:00,114.55,114.69,114.41,114.69,34334.0,100.1178,100.2402,99.9955,100.2402,34334.0
2020-12-21 15:40:00,114.7,114.8,114.47,114.48,61414.0,100.2489,100.3363,100.0479,100.0566,61414.0
2020-12-21 15:45:00,114.48,114.56,114.41,114.46,38320.0,100.0566,100.1266,99.9955,100.0392,38320.0
2020-12-21 15:50:00,114.43,114.46,114.17,114.37,60027.0,100.0129,100.0392,99.7857,99.9605,60027.0
2020-12-21 15:55:00,114.36,114.65,114.27,114.49,122459.0,99.9518,100.2052,99.8731,100.0654,122459.0
2020-12-22 09:30:00,114.54,114.67,114.07,114.25,122146.0,100.1091,100.2227,99.6983,99.8556,122146.0
2020-12-22 09:35:00,114.25,114.64,114.18,114.61,36122.0,99.8556,100.1965,99.7944,100.1703,36122.0
2020-12-22 09:40:00,114.64,115.01,114.48,114.99,35684.0,100.1965,100.5199,100.0566,100.5024,35684.0
2020-12-22 09:45:00,114.97,115.04,114.58,114.61,41420.0,100.4849,100.5461,100.1441,100.1703,41420.0
2020-12-22 09:50:00,114.56,114.75,114.49,114.72,24071.0,100.1266,100.2926,100.0654,100.2664,24071.0
2020-12-22 09:55:00,114.74,114.74,114.31,114.52,17050.0,100.2839,100.2839,99.9081,100.0916,17050.0
2020-12-22 10:00:00,114.5,114.51,114.15,114.45,14936.0,100.0741,100.0829,99.7682,100.0304,14936.0
2020-12-22 10:05:00,114.45,114.81,114.45,114.81,18310.0,100.0304,100.3451,100.0304,100.3451,18310.0
2020-12-22 10:10:00,114.84,114.9,114.67,114.81,27638.0,100.3713,100.4237,100.2227,100.3451,27638.0
2020-12-22 10:15:00,114.81,115.13,114.79,115.13,18937.0,100.3451,100.6248,100.3276,100.6248,18937.0
2020-12-22 10:20:00,115.12,115.25,115.05,115.24,29518.0,100.616,100.7296,100.5548,100.7209,29518.0
2020-12-22 10:25:00,115.23,115.5,115.13,115.42,23729.0,100.7122,100.9481,100.6248,100.8782,23729.0
2020-12-22 10:30:00,115.46,115.56,115.29,115.29,23530.0,100.9132,101.0006,100.7646,100.7646,23530.0
2020-12-22 10:35:00,115.28,115.36,115.18,115.21,20029.0,100.7559,100.8258,100.6685,100.6947,20029.0
2020-12-22 10:40:00,115.22,115.47,115.19,115.45,19293.0,100.7034,100.9219,100.6772,100.9044,19293.0
2020-12-22 10:45:00,115.48,115.59,115.42,115.43,24337.0,100.9307,101.0268,100.8782,100.887,24337.0
2020-12-22 10:50:00,115.38,115.6,115.35,115.6,24145.0,100.8433,101.0355,100.817,101.0355,24145.0
2020-12-22 10:55:00,115.61,115.86,115.59,115.61,43400.0,101.0443,101.2628,101.0268,101.0443,43400.0
2020-12-22 11:00:00,115.61,115.63,115.43,115.63,27596.0,101.0443,101.0618,100.887,101.0618,27596.0
2020-12-22 11:05:00,115.65,115.74,115.58,115.67,16188.0,101.0792,101.1579,101.0181,101.0967,16188.0
2020-12-22 11:10:00,115.66,115.78,115.66,115.73,14341.0,101.088,101.1929,101.088,101.1492,14341.0
2020-12-22 11:15:00,115.72,115.77,115.64,115.76,14961.0,101.1404,101.1841,101.0705,101.1754,14961.0
2020-12-22 11:20:00,115.74,115.78,115.61,115.61,16131.0,101.1579,101.1929,101.0443,101.0443,16131.0
2020-12-22 11:25:00,115.59,115.64,115.47,115.54,17557.0,101.0268,101.0705,100.9219,100.9831,17557.0
2020-12-22 11:30:00,115.53,115.7,115.5,115.7,13939.0,100.9744,101.1229,100.9481,101.1229,13939.0
2020-12-22 11:35:00,115.69,115.73,115.51,115.52,13652.0,101.1142,101.1492,100.9569,100.9656,13652.0
2020-12-22 11:40:00,115.53,115.6,115.39,115.41,24886.0,100.9744,101.0355,100.852,100.8695,24886.0
2020-12-22 11:45:00,115.45,115.45,115.34,115.34,23598.0,100.9044,100.9044,100.8083,100.8083,23598.0
2020-12-22 11:50:00,115.3,115.39,115.23,115.39,15512.0,100.7733,100.852,100.7122,100.852,15512.0
2020-12-22 11:55:00,115.38,115.41,115.32,115.33,16470.0,100.8433,100.8695,100.7908,100.7996,16470.0
2020-12-22 12:00:00,115.32,115.45,115.29,115.45,12577.0,100.7908,100.9044,100.7646,100.9044,12577.0
2020-12-22 12:05:00,115.45,115.49,115.41,115.41,15160.0,100.9044,100.9394,100.8695,100.8695,15160.0
2020-12-22 12:10:00,115.41,115.45,115.36,115.38,13280.0,100.8695,100.9044,100.8258,100.8433,13280.0
2020-12-22 12:15:00,115.38,115.52,115.37,115.48,22279.0,100.8433,100.9656,100.8345,100.9307,22279.0
2020-12-22 12:20:00,115.47,115.48,115.4,115.41,9144.0,100.9219,100.9307,100.8607,100.8695,9144.0
2020-12-22 12:25:00,115.39,115.41,115.36,115.39,7285.0,100.852,100.8695,100.8258,100.852,7285.0
2020-12-22 12:30:00,115.43,115.48,115.22,115.26,17198.0,100.887,100.9307,100.7034,100.7384,17198.0
2020-12-22 12:35:00,115.28,115.41,115.27,115.38,12233.0,100.7559,100.8695,100.7471,100.8433,12233.0
2020-12-22 12:40:00,115.38,115.69,115.38,115.66,20188.0,100.8433,101.1142,100.8433,101.088,20188.0
2020-12-22 12:45:00,115.67,115.84,115.59,115.8,27501.0,101.0967,101.2453,101.0268,101.2103,27501.0
2020-12-22 12:50:00,115.79,115.94,115.76,115.9,28163.0,101.2016,101.3327,101.1754,101.2977,28163.0
2020-12-22 12:55:00,115.9,115.94,115.76,115.87,36010.0,101.2977,101.3327,101.1754,101.2715,36010.0
2020-12-22 13:00:00,115.89,115.91,115.69,115.69,12172.0,101.289,101.3065,101.1142,101.1142,12172.0
2020-12-22 13:05:00,115.67,115.75,115.67,115.71,14155.0,101.0967,101.1666,101.0967,101.1317,14155.0
2020-12-22 13:10:00,115.71,115.73,115.65,115.71,18562.0,101.1317,101.1492,101.0792,101.1317,18562.0
2020-12-22 13:15:00,115.69,115.69,115.53,115.53,15134.0,101.1142,101.1142,100.9744,100.9744,15134.0
2020-12-22 13:20:00,115.55,115.6,115.51,115.53,14227.0,100.9918,101.0355,100.9569,100.9744,14227.0
2020-12-22 13:25:00,115.53,115.64,115.52,115.64,18041.0,100.9744,101.0705,100.9656,101.0705,18041.0
2020-12-22 13:30:00,115.64,115.69,115.59,115.65,26839.0,101.0705,101.1142,101.0268,101.0792,26839.0
2020-12-22 13:35:00,115.65,115.8,115.64,115.71,45602.0,101.0792,101.2103,101.0705,101.1317,45602.0
2020-12-22 13:40:00,115.71,115.71,115.43,115.43,14205.0,101.1317,101.1317,100.887,100.887,14205.0
2020-12-22 13:45:00,115.46,115.58,115.45,115.48,16708.0,100.9132,101.0181,100.9044,100.9307,16708.0
2020-12-22 13:50:00,115.47,115.58,115.47,115.56,11356.0,100.9219,101.0181,100.9219,101.0006,11356.0
2020-12-22 13:55:00,115.59,115.63,115.46,115.51,15833.0,101.0268,101.0618,100.9132,100.9569,15833.0
2020-12-22 14:00:00,115.53,115.53,115.44,115.44,8284.0,100.9744,100.9744,100.8957,100.8957,8284.0
2020-12-22 14:05:00,115.44,115.47,115.39,115.4,13577.0,100.8957,100.9219,100.852,100.8607,13577.0
2020-12-22 14:10:00,115.39,115.4,115.29,115.36,22485.0,100.852,100.8607,100.7646,100.8258,22485.0
2020-12-22 14:15:00,115.36,115.4,115.32,115.39,20079.0,100.8258,100.8607,100.7908,100.852,20079.0
2020-12-22 14:20:00,115.42,115.42,115.28,115.31,8699.0,100.8782,100.8782,100.7559,100.7821,8699.0
2020-12-22 14:25:00,115.3,115.3,115.26,115.27,8934.0,100.7733,100.7733,100.7384,100.7471,8934.0
2020-12-22 14:30:00,115.28,115.31,115.23,115.24,20339.0,100.7559,100.7821,100.7122,100.7209,20339.0
2020-12-22 14:35:00,115.27,115.3,115.11,115.12,16090.0,100.7471,100.7733,100.6073,100.616,16090.0
2020-12-22 14:40:00,115.1,115.1,115.01,115.07,10869.0,100.5985,100.5985,100.5199,100.5723,10869.0
2020-12-22 14:45:00,115.05,115.1,114.98,115.05,15264.0,100.5548,100.5985,100.4937,100.5548,15264.0
2020-12-22 14:50:00,115.04,115.13,115.02,115.08,15808.0,100.5461,100.6248,100.5286,100.5811,15808.0
2020-12-22 14:55:00,115.07,115.14,115.02,115.09,19010.0,100.5723,100.6335,100.5286,100.5898,19010.0
2020-12-22 15:00:00,115.08,115.1,114.97,114.99,25850.0,100.5811,100.5985,100.4849,100.5024,25850.0
2020-12-22 15:05:00,115.0,115.01,114.89,114.98,24511.0,100.5111,100.5199,100.415,100.4937,24511.0
2020-12-22 15:10:00,114.98,115.11,114.94,115.07,45887.0,100.4937,100.6073,100.4587,100.5723,45887.0
2020-12-22 15:15:00,115.08,115.08,114.88,114.93,35206.0,100.5811,100.5811,100.4063,100.45,35206.0
2020-12-22 15:20:00,114.92,115.01,114.84,114.97,22203.0,100.4412,100.5199,100.3713,100.4849,22203.0
2020-12-22 15:25:00,114.97,115.02,114.92,115.0,20420.0,100.4849,100.5286,100.4412,100.5111,20420.0
2020-12-22 15:30:00,115.01,115.05,114.94,114.94,62993.0,100.5199,100.5548,100.4587,100.4587,62993.0
2020-12-22 15:35:00,114.95,114.96,114.72,114.76,43593.0,100.4674,100.4762,100.2664,100.3014,43593.0
2020-12-22 15:40:00,114.76,114.9,114.68,114.8,32996.0,100.3014,100.4237,100.2315,100.3363,32996.0
2020-12-22 15:45:00,114.79,114.89,114.69,114.71,27901.0,100.3276,100.415,100.2402,100.2577,27901.0
2020-12-22 15:50:00,114.66,114.77,114.63,114.67,48809.0,100.214,100.3101,100.1878,100.2227,48809.0
2020-12-22 15:55:00,114.68,114.78,114.56,114.66,205866.0,100.2315,100.3189,100.1266,100.214,205866.0
2020-12-23 09:30:00,114.88,115.59,114.88,115.18,97294.0,100.4063,101.0268,100.4063,100.6685,97294.0
2020-12-23 09:35:00,115.11,115.49,115.11,115.38,33327.0,100.6073,100.9394,100.6073,100.8433,33327.0
2020-12-23 09:40:00,115.39,115.53,115.1,115.13,19480.0,100.852,100.9744,100.5985,100.6248,19480.0
2020-12-23 09:45:00,115.16,115.35,114.89,115.02,30450.0,100.651,100.817,100.415,100.5286,30450.0
2020-12-23 09:50:00,114.95,115.14,114.91,114.96,23597.0,100.4674,100.6335,100.4325,100.4762,23597.0
2020-12-23 09:55:00,114.99,115.03,114.6,114.6,18156.0,100.5024,100.5374,100.1615,100.1615,18156.0
2020-12-23 10:00:00,114.64,114.91,114.61,114.86,17615.0,100.1965,100.4325,100.1703,100.3888,17615.0
2020-12-23 10:05:00,114.88,114.95,114.71,114.71,18396.0,100.4063,100.4674,100.2577,100.2577,18396.0
2020-12-23 10:10:00,114.73,114.74,114.51,114.51,12657.0,100.2752,100.2839,100.0829,100.0829,12657.0
2020-12-23 10:15:00,114.54,114.58,114.32,114.35,27050.0,100.1091,100.1441,99.9168,99.943,27050.0
2020-12-23 10:20:00,114.35,114.37,114.13,114.2,14425.0,99.943,99.9605,99.7507,99.8119,14425.0
2020-12-23 10:25:00,114.2,114.37,114.18,114.29,12523.0,99.8119,99.9605,99.7944,99.8906,12523.0
2020-12-23 10:30:00,114.29,114.32,114.18,114.29,24018.0,99.8906,99.9168,99.7944,99.8906,24018.0
2020-12-23 10:35:00,114.28,114.31,114.22,114.31,8830.0,99.8818,99.9081,99.8294,99.9081,8830.0
2020-12-23 10:40:00,114.32,114.34,114.22,114.24,9522.0,99.9168,99.9343,99.8294,99.8469,9522.0
2020-12-23 10:45:00,114.25,114.29,114.21,114.25,13009.0,99.8556,99.8906,99.8207,99.8556,13009.0
2020-12-23 10:50:00,114.25,114.28,114.15,114.23,14232.0,99.8556,99.8818,99.7682,99.8381,14232.0
2020-12-23 10:55:00,114.23,114.34,114.21,114.33,8999.0,99.8381,99.9343,99.8207,99.9255,8999.0
2020-12-23 11:00:00,114.3,114.39,114.23,114.31,13820.0,99.8993,99.978,99.8381,99.9081,13820.0
2020-12-23 11:05:00,114.35,114.59,114.32,114.59,17171.0,99.943,100.1528,99.9168,100.1528,17171.0
2020-12-23 11:10:00,114.62,114.71,114.56,114.62,12288.0,100.179,100.2577,100.1266,100.179,12288.0
2020-12-23 11:15:00,114.6,114.72,114.57,114.63,8966.0,100.1615,100.2664,100.1353,100.1878,8966.0
2020-12-23 11:20:00,114.68,114.73,114.59,114.64,8191.0,100.2315,100.2752,100.1528,100.1965,8191.0
2020-12-23 11:25:00,114.64,114.67,114.56,114.62,6205.0,100.1965,100.2227,100.1266,100.179,6205.0
2020-12-23 11:30:00,114.66,114.87,114.62,114.87,20530.0,100.214,100.3975,100.179,100.3975,20530.0
2020-12-23 11:35:00,114.86,114.86,114.74,114.77,9167.0,100.3888,100.3888,100.2839,100.3101,9167.0
2020-12-23 11:40:00,114.79,114.79,114.69,114.77,4325.0,100.3276,100.3276,100.2402,100.3101,4325.0
2020-12-23 11:45:00,114.77,114.85,114.69,114.71,3050.0,100.3101,100.38,100.2402,100.2577,3050.0
2020-12-23 11:50:00,114.74,114.82,114.71,114.71,6516.0,100.2839,100.3538,100.2577,100.2577,6516.0
2020-12-23 11:55:00,114.71,114.77,114.69,114.72,10992.0,100.2577,100.3101,100.2402,100.2664,10992.0
2020-12-23 12:00:00,114.74,114.79,114.69,114.75,17141.0,100.2839,100.3276,100.2402,100.2926,17141.0
2020-12-23 12:05:00,114.74,114.74,114.62,114.7,16068.0,100.2839,100.2839,100.179,100.2489,16068.0
2020-12-23 12:10:00,114.71,114.91,114.7,114.91,10369.0,100.2577,100.4325,100.2489,100.4325,10369.0
2020-12-23 12:15:00,114.9,115.01,114.86,115.01,7038.0,100.4237,100.5199,100.3888,100.5199,7038.0
2020-12-23 12:20:00,115.0,115.0,114.78,114.82,7024.0,100.5111,100.5111,100.3189,100.3538,7024.0
2020-12-23 12:25:00,114.83,114.85,114.71,114.81,5409.0,100.3626,100.38,100.2577,100.3451,5409.0
2020-12-23 12:30:00,114.79,114.94,114.78,114.93,8319.0,100.3276,100.4587,100.3189,100.45,8319.0
2020-12-23 12:35:00,114.9,114.98,114.85,114.94,9516.0,100.4237,100.4937,100.38,100.4587,9516.0
2020-12-23 12:40:00,114.92,115.05,114.91,115.02,13359.0,100.4412,100.5548,100.4325,100.5286,13359.0
2020-12-23 12:45:00,114.95,115.04,114.92,114.92,8727.0,100.4674,100.5461,100.4412,100.4412,8727.0
2020-12-23 12:50:00,114.96,114.98,114.88,114.95,5274.0,100.4762,100.4937,100.4063,100.4674,5274.0
2020-12-23 12:55:00,114.94,114.96,114.79,114.85,21971.0,100.4587,100.4762,100.3276,100.38,21971.0
2020-12-23 13:00:00,114.84,114.85,114.78,114.8,5906.0,100.3713,100.38,100.3189,100.3363,5906.0
2020-12-23 13:05:00,114.8,114.81,114.61,114.7,7613.0,100.3363,100.3451,100.1703,100.2489,7613.0
2020-12-23 13:10:00,114.68,114.82,114.67,114.79,13088.0,100.2315,100.3538,100.2227,100.3276,13088.0
2020-12-23 13:15:00,114.78,114.8,114.72,114.72,9208.0,100.3189,100.3363,100.2664,100.2664,9208.0
2020-12-23 13:20:00,114.73,114.75,114.53,114.53,17364.0,100.2752,100.2926,100.1004,100.1004,17364.0
2020-12-23 13:25:00,114.52,114.54,114.44,114.45,18782.0,100.0916,100.1091,100.0217,100.0304,18782.0
2020-12-23 13:30:00,114.44,114.47,114.41,114.47,18875.0,100.0217,100.0479,99.9955,100.0479,18875.0
2020-12-23 13:35:00,114.47,114.49,114.36,114.39,15384.0,100.0479,100.0654,99.9518,99.978,15384.0
2020-12-23 13:40:00,114.4,114.49,114.32,114.34,20902.0,99.9867,100.0654,99.9168,99.9343,20902.0
2020-12-23 13:45:00,114.33,114.4,114.32,114.33,12963.0,99.9255,99.9867,99.9168,99.9255,12963.0
2020-12-23 13:50:00,114.33,114.33,114.19,114.2,20339.0,99.9255,99.9255,99.8032,99.8119,20339.0
2020-12-23 13:55:00,114.18,114.18,114.1,114.16,32281.0,99.7944,99.7944,99.7245,99.777,32281.0
2020-12-23 14:00:00,114.18,114.34,114.18,114.24,11646.0,99.7944,99.9343,99.7944,99.8469,11646.0
2020-12-23 14:05:00,114.24,114.28,114.19,114.24,6494.0,99.8469,99.8818,99.8032,99.8469,6494.0
2020-12-23 14:10:00,114.22,114.3,114.2,114.26,15596.0,99.8294,99.8993,99.8119,99.8644,15596.0
2020-12-23 14:15:00,114.29,114.3,114.2,114.24,8671.0,99.8906,99.8993,99.8119,99.8469,8671.0
2020-12-23 14:20:00,114.24,114.26,114.15,114.16,9490.0,99.8469,99.8644,99.7682,99.777,9490.0
2020-12-23 14:25:00,114.16,114.18,114.1,114.16,10646.0,99.777,99.7944,99.7245,99.777,10646.0
2020-12-23 14:30:00,114.18,114.31,114.18,114.24,9259.0,99.7944,99.9081,99.7944,99.8469,9259.0
2020-12-23 14:35:00,114.24,114.34,114.22,114.3,13028.0,99.8469,99.9343,99.8294,99.8993,13028.0
2020-12-23 14:40:00,114.36,114.44,114.29,114.3,11415.0,99.9518,100.0217,99.8906,99.8993,11415.0
2020-12-23 14:45:00,114.29,114.32,114.23,114.29,8586.0,99.8906,99.9168,99.8381,99.8906,8586.0
2020-12-23 14:50:00,114.27,114.31,114.2,114.21,8317.0,99.8731,99.9081,99.8119,99.8207,8317.0
2020-12-23 14:55:00,114.21,114.3,114.2,114.28,7854.0,99.8207,99.8993,99.8119,99.8818,7854.0
2020-12-23 15:00:00,114.29,114.37,114.26,114.37,10465.0,99.8906,99.9605,99.8644,99.9605,10465.0
2020-12-23 15:05:00,114.36,114.36,114.27,114.29,13033.0,99.9518,99.9518,99.8731,99.8906,13033.0
2020-12-23 15:10:00,114.32,114.43,114.31,114.37,18234.0,99.9168,100.0129,99.9081,99.9605,18234.0
2020-12-23 15:15:00,114.36,114.44,114.33,114.4,8336.0,99.9518,100.0217,99.9255,99.9867,8336.0
2020-12-23 15:20:00,114.4,114.44,114.37,114.38,7817.0,99.9867,100.0217,99.9605,99.9692,7817.0
2020-12-23 15:25:00,114.39,114.45,114.29,114.32,15039.0,99.978,100.0304,99.8906,99.9168,15039.0
2020-12-23 15:30:00,114.3,114.31,114.12,114.16,20016.0,99.8993,99.9081,99.742,99.777,20016.0
2020-12-23 15:35:00,114.17,114.27,114.15,114.19,23494.0,99.7857,99.8731,99.7682,99.8032,23494.0
2020-12-23 15:40:00,114.19,114.26,114.16,114.26,23061.0,99.8032,99.8644,99.777,99.8644,23061.0
2020-12-23 15:45:00,114.27,114.35,114.25,114.35,27188.0,99.8731,99.943,99.8556,99.943,27188.0
2020-12-23 15:50:00,114.33,114.33,114.02,114.14,52271.0,99.9255,99.9255,99.6546,99.7595,52271.0
2020-12-23 15:55:00,114.13,114.27,113.92,113.93,100484.0,99.7507,99.8731,99.5672,99.5759,100484.0
2020-12-24 09:30:00,114.08,114.29,114.01,114.22,37364.0,99.707,99.8906,99.6459,99.8294,37364.0
2020-12-24 09:35:00,114.14,114.53,114.14,114.29,8819.0,99.7595,100.1004,99.7595,99.8906,8819.0
2020-12-24 09:40:00,114.29,114.41,113.98,113.98,12755.0,99.8906,99.9955,99.6196,99.6196,12755.0
2020-12-24 09:45:00,113.98,114.02,113.77,113.78,13141.0,99.6196,99.6546,99.4361,99.4448,13141.0
2020-12-24 09:50:00,113.77,113.86,113.67,113.83,12112.0,99.4361,99.5148,99.3487,99.4885,12112.0
2020-12-24 09:55:00,113.86,113.89,113.76,113.85,12144.0,99.5148,99.541,99.4274,99.506,12144.0
2020-12-24 10:00:00,113.85,114.11,113.83,114.08,12228.0,99.506,99.7333,99.4885,99.707,12228.0
2020-12-24 10:05:00,114.06,114.15,113.88,113.88,16015.0,99.6896,99.7682,99.5322,99.5322,16015.0
2020-12-24 10:10:00,113.94,114.05,113.91,113.94,15404.0,99.5847,99.6808,99.5585,99.5847,15404.0
2020-12-24 10:15:00,113.94,114.08,113.92,114.08,13467.0,99.5847,99.707,99.5672,99.707,13467.0
2020-12-24 10:20:00,114.08,114.18,114.05,114.17,9133.0,99.707,99.7944,99.6808,99.7857,9133.0
2020-12-24 10:25:00,114.13,114.13,113.9,114.02,8896.0,99.7507,99.7507,99.5497,99.6546,8896.0
2020-12-24 10:30:00,114.02,114.05,113.91,113.98,6059.0,99.6546,99.6808,99.5585,99.6196,6059.0
2020-12-24 10:35:00,113.95,113.96,113.87,113.92,5766.0,99.5934,99.6022,99.5235,99.5672,5766.0
2020-12-24 10:40:00,113.89,113.9,113.81,113.87,4852.0,99.541,99.5497,99.4711,99.5235,4852.0
2020-12-24 10:45:00,113.8,113.88,113.78,113.83,8373.0,99.4623,99.5322,99.4448,99.4885,8373.0
2020-12-24 10:50:00,113.85,113.89,113.8,113.84,10703.0,99.506,99.541,99.4623,99.4973,10703.0
2020-12-24 10:55:00,113.82,113.83,113.76,113.82,8454.0,99.4798,99.4885,99.4274,99.4798,8454.0
2020-12-24 11:00:00,113.77,113.82,113.68,113.75,9129.0,99.4361,99.4798,99.3574,99.4186,9129.0
2020-12-24 11:05:00,113.76,113.96,113.76,113.95,13947.0,99.4274,99.6022,99.4274,99.5934,13947.0
2020-12-24 11:10:00,113.96,114.03,113.9,114.03,9713.0,99.6022,99.6633,99.5497,99.6633,9713.0
2020-12-24 11:15:00,114.02,114.02,113.75,113.78,9011.0,99.6546,99.6546,99.4186,99.4448,9011.0
2020-12-24 11:20:00,113.78,113.9,113.77,113.77,6432.0,99.4448,99.5497,99.4361,99.4361,6432.0
2020-12-24 11:25:00,113.81,113.88,113.78,113.84,6871.0,99.4711,99.5322,99.4448,99.4973,6871.0
2020-12-24 11:30:00,113.82,113.85,113.76,113.81,5601.0,99.4798,99.506,99.4274,99.4711,5601.0
2020-12-24 11:35:00,113.81,113.86,113.79,113.84,7534.0,99.4711,99.5148,99.4536,99.4973,7534.0
2020-12-24 11:40:00,113.83,113.85,113.76,113.76,7943.0,99.4885,99.506,99.4274,99.4274,7943.0
2020-12-24 11:45:00,113.76,113.77,113.62,113.66,7707.0,99.4274,99.4361,99.305,99.34,7707.0
2020-12-24 11:50:00,113.66,113.7,113.61,113.69,14048.0,99.34,99.3749,99.2963,99.3662,14048.0
2020-12-24 11:55:00,113.69,113.78,113.66,113.77,8793.0,99.3662,99.4448,99.34,99.4361,8793.0
2020-12-24 12:00:00,113.79,113.79,113.61,113.63,7482.0,99.4536,99.4536,99.2963,99.3137,7482.0
2020-12-24 12:05:00,113.63,113.93,113.63,113.89,18588.0,99.3137,99.5759,99.3137,99.541,18588.0
2020-12-24 12:10:00,113.93,113.98,113.87,113.93,6570.0,99.5759,99.6196,99.5235,99.5759,6570.0
2020-12-24 12:15:00,113.94,113.98,113.88,113.9,8045.0,99.5847,99.6196,99.5322,99.5497,8045.0
2020-12-24 12:20:00,113.9,113.9,113.77,113.87,9044.0,99.5497,99.5497,99.4361,99.5235,9044.0
2020-12-24 12:25:00,113.95,113.99,113.85,113.98,13575.0,99.5934,99.6284,99.506,99.6196,13575.0
2020-12-24 12:30:00,113.97,114.06,113.92,114.05,6895.0,99.6109,99.6896,99.5672,99.6808,6895.0
2020-12-24 12:35:00,114.06,114.11,113.95,113.96,16591.0,99.6896,99.7333,99.5934,99.6022,16591.0
2020-12-24 12:40:00,113.96,114.08,113.95,114.05,14321.0,99.6022,99.707,99.5934,99.6808,14321.0
2020-12-24 12:45:00,114.06,114.12,113.95,114.11,22648.0,99.6896,99.742,99.5934,99.7333,22648.0
2020-12-24 12:50:00,114.12,114.19,114.08,114.1,21987.0,99.742,99.8032,99.707,99.7245,21987.0
2020-12-24 12:55:00,114.11,114.15,113.97,114.04,43093.0,99.7333,99.7682,99.6109,99.6721,43093.0
2020-12-28 09:30:00,114.88,115.3,114.76,115.05,61527.0,100.4063,100.7733,100.3014,100.5548,61527.0
2020-12-28 09:35:00,115.02,115.48,115.01,115.37,34998.0,100.5286,100.9307,100.5199,100.8345,34998.0
2020-12-28 09:40:00,115.37,115.46,115.25,115.43,20795.0,100.8345,100.9132,100.7296,100.887,20795.0
2020-12-28 09:45:00,115.43,115.56,115.32,115.54,30017.0,100.887,101.0006,100.7908,100.9831,30017.0
2020-12-28 09:50:00,115.5,115.56,115.39,115.39,33830.0,100.9481,101.0006,100.852,100.852,33830.0
2020-12-28 09:55:00,115.36,115.49,115.3,115.37,13168.0,100.8258,100.9394,100.7733,100.8345,13168.0
2020-12-28 10:00:00,115.33,115.38,115.13,115.38,16750.0,100.7996,100.8433,100.6248,100.8433,16750.0
2020-12-28 10:05:00,115.4,115.53,115.4,115.48,9295.0,100.8607,100.9744,100.8607,100.9307,9295.0
2020-12-28 10:10:00,115.48,115.59,115.37,115.54,13098.0,100.9307,101.0268,100.8345,100.9831,13098.0
2020-12-28 10:15:00,115.51,115.8,115.48,115.74,12800.0,100.9569,101.2103,100.9307,101.1579,12800.0
2020-12-28 10:20:00,115.76,115.81,115.46,115.48,53000.0,101.1754,101.2191,100.9132,100.9307,53000.0
2020-12-28 10:25:00,115.47,115.61,115.39,115.55,22705.0,100.9219,101.0443,100.852,100.9918,22705.0
2020-12-28 10:30:00,115.53,115.7,115.49,115.67,11410.0,100.9744,101.1229,100.9394,101.0967,11410.0
2020-12-28 10:35:00,115.68,115.71,115.59,115.63,12540.0,101.1055,101.1317,101.0268,101.0618,12540.0
2020-12-28 10:40:00,115.64,115.7,115.44,115.57,17617.0,101.0705,101.1229,100.8957,101.0093,17617.0
2020-12-28 10:45:00,115.57,115.65,115.53,115.58,12068.0,101.0093,101.0792,100.9744,101.0181,12068.0
2020-12-28 10:50:00,115.58,115.6,115.5,115.54,13277.0,101.0181,101.0355,100.9481,100.9831,13277.0
2020-12-28 10:55:00,115.52,115.57,115.46,115.47,23654.0,100.9656,101.0093,100.9132,100.9219,23654.0
2020-12-28 11:00:00,115.45,115.49,115.3,115.32,12873.0,100.9044,100.9394,100.7733,100.7908,12873.0
2020-12-28 11:05:00,115.33,115.39,115.22,115.25,13679.0,100.7996,100.852,100.7034,100.7296,13679.0
2020-12-28 11:10:00,115.25,115.29,115.16,115.24,17950.0,100.7296,100.7646,100.651,100.7209,17950.0
2020-12-28 11:15:00,115.24,115.26,115.11,115.22,14429.0,100.7209,100.7384,100.6073,100.7034,14429.0
2020-12-28 11:20:00,115.2,115.22,115.15,115.16,11638.0,100.6859,100.7034,100.6422,100.651,11638.0
2020-12-28 11:25:00,115.14,115.24,115.12,115.23,9614.0,100.6335,100.7209,100.616,100.7122,9614.0
2020-12-28 11:30:00,115.24,115.25,115.14,115.15,9362.0,100.7209,100.7296,100.6335,100.6422,9362.0
2020-12-28 11:35:00,115.17,115.2,115.1,115.18,4288.0,100.6597,100.6859,100.5985,100.6685,4288.0
2020-12-28 11:40:00,115.17,115.28,115.12,115.23,10128.0,100.6597,100.7559,100.616,100.7122,10128.0
2020-12-28 11:45:00,115.23,115.37,115.11,115.37,14197.0,100.7122,100.8345,100.6073,100.8345,14197.0
2020-12-28 11:50:00,115.38,115.39,115.3,115.35,7319.0,100.8433,100.852,100.7733,100.817,7319.0
2020-12-28 11:55:00,115.33,115.34,115.11,115.2,9105.0,100.7996,100.8083,100.6073,100.6859,9105.0
2020-12-28 12:00:00,115.22,115.22,115.16,115.16,5970.0,100.7034,100.7034,100.651,100.651,5970.0
2020-12-28 12:05:00,115.17,115.2,115.12,115.17,11880.0,100.6597,100.6859,100.616,100.6597,11880.0
2020-12-28 12:10:00,115.16,115.2,115.09,115.1,6105.0,100.651,100.6859,100.5898,100.5985,6105.0
2020-12-28 12:15:00,115.12,115.2,115.12,115.15,16832.0,100.616,100.6859,100.616,100.6422,16832.0
2020-12-28 12:20:00,115.16,115.16,115.05,115.11,7650.0,100.651,100.651,100.5548,100.6073,7650.0
2020-12-28 12:25:00,115.13,115.23,115.11,115.19,8296.0,100.6248,100.7122,100.6073,100.6772,8296.0
2020-12-28 12:30:00,115.22,115.22,115.08,115.14,7019.0,100.7034,100.7034,100.5811,100.6335,7019.0
2020-12-28 12:35:00,115.14,115.14,115.09,115.13,5799.0,100.6335,100.6335,100.5898,100.6248,5799.0
2020-12-28 12:40:00,115.15,115.21,115.13,115.17,9580.0,100.6422,100.6947,100.6248,100.6597,9580.0
2020-12-28 12:45:00,115.17,115.21,115.1,115.16,9999.0,100.6597,100.6947,100.5985,100.651,9999.0
2020-12-28 12:50:00,115.16,115.16,115.01,115.08,14468.0,100.651,100.651,100.5199,100.5811,14468.0
2020-12-28 12:55:00,115.09,115.09,114.87,114.98,25856.0,100.5898,100.5898,100.3975,100.4937,25856.0
2020-12-28 13:00:00,114.97,115.04,114.91,114.99,9001.0,100.4849,100.5461,100.4325,100.5024,9001.0
2020-12-28 13:05:00,114.94,114.99,114.89,114.91,7671.0,100.4587,100.5024,100.415,100.4325,7671.0
2020-12-28 13:10:00,114.92,114.99,114.91,114.99,3332.0,100.4412,100.5024,100.4325,100.5024,3332.0
2020-12-28 13:15:00,114.97,114.99,114.88,114.89,5204.0,100.4849,100.5024,100.4063,100.415,5204.0
2020-12-28 13:20:00,114.88,114.89,114.78,114.79,5776.0,100.4063,100.415,100.3189,100.3276,5776.0
2020-12-28 13:25:00,114.79,114.85,114.79,114.83,5969.0,100.3276,100.38,100.3276,100.3626,5969.0
2020-12-28 13:30:00,114.81,114.91,114.78,114.91,9044.0,100.3451,100.4325,100.3189,100.4325,9044.0
2020-12-28 13:35:00,114.9,114.95,114.84,114.94,6674.0,100.4237,100.4674,100.3713,100.4587,6674.0
2020-12-28 13:40:00,114.93,115.0,114.92,114.96,5190.0,100.45,100.5111,100.4412,100.4762,5190.0
2020-12-28 13:45:00,114.95,115.01,114.88,114.97,6659.0,100.4674,100.5199,100.4063,100.4849,6659.0
2020-12-28 13:50:00,114.96,115.02,114.86,114.94,8704.0,100.4762,100.5286,100.3888,100.4587,8704.0
2020-12-28 13:55:00,114.98,115.09,114.95,115.06,4712.0,100.4937,100.5898,100.4674,100.5636,4712.0
2020-12-28 14:00:00,115.06,115.17,115.04,115.13,8096.0,100.5636,100.6597,100.5461,100.6248,8096.0
2020-12-28 14:05:00,115.13,115.21,114.98,115.06,44899.0,100.6248,100.6947,100.4937,100.5636,44899.0
2020-12-28 14:10:00,115.06,115.09,114.99,115.04,8880.0,100.5636,100.5898,100.5024,100.5461,8880.0
2020-12-28 14:15:00,115.04,115.19,115.04,115.17,5236.0,100.5461,100.6772,100.5461,100.6597,5236.0
2020-12-28 14:20:00,115.18,115.23,115.15,115.16,13371.0,100.6685,100.7122,100.6422,100.651,13371.0
2020-12-28 14:25:00,115.17,115.19,115.1,115.18,8275.0,100.6597,100.6772,100.5985,100.6685,8275.0
2020-12-28 14:30:00,115.18,115.18,115.06,115.08,7105.0,100.6685,100.6685,100.5636,100.5811,7105.0
2020-12-28 14:35:00,115.09,115.16,115.09,115.14,6976.0,100.5898,100.651,100.5898,100.6335,6976.0
2020-12-28 14:40:00,115.15,115.16,115.05,115.13,13063.0,100.6422,100.651,100.5548,100.6248,13063.0
2020-12-28 14:45:00,115.13,115.14,115.01,115.01,7530.0,100.6248,100.6335,100.5199,100.5199,7530.0
2020-12-28 14:50:00,115.03,115.08,115.01,115.08,12607.0,100.5374,100.5811,100.5199,100.5811,12607.0
2020-12-28 14:55:00,115.09,115.1,115.01,115.03,12564.0,100.5898,100.5985,100.5199,100.5374,12564.0
2020-12-28 15:00:00,115.02,115.12,115.0,115.11,20454.0,100.5286,100.616,100.5111,100.6073,20454.0
2020-12-28 15:05:00,115.11,115.14,114.88,114.91,18567.0,100.6073,100.6335,100.4063,100.4325,18567.0
2020-12-28 15:10:00,114.92,114.97,114.89,114.94,9703.0,100.4412,100.4849,100.415,100.4587,9703.0
2020-12-28 15:15:00,114.95,114.97,114.86,114.87,11359.0,100.4674,100.4849,100.3888,100.3975,11359.0
2020-12-28 15:20:00,114.87,114.91,114.85,114.86,15841.0,100.3975,100.4325,100.38,100.3888,15841.0
2020-12-28 15:25:00,114.87,114.96,114.85,114.87,19657.0,100.3975,100.4762,100.38,100.3975,19657.0
2020-12-28 15:30:00,114.86,115.01,114.86,114.95,18302.0,100.3888,100.5199,100.3888,100.4674,18302.0
2020-12-28 15:35:00,114.94,115.06,114.94,114.98,29381.0,100.4587,100.5636,100.4587,100.4937,29381.0
2020-12-28 15:40:00,114.98,115.18,114.97,115.16,28559.0,100.4937,100.6685,100.4849,100.651,28559.0
2020-12-28 15:45:00,115.15,115.25,115.11,115.12,35751.0,100.6422,100.7296,100.6073,100.616,35751.0
2020-12-28 15:50:00,115.11,115.13,114.98,115.09,32158.0,100.6073,100.6248,100.4937,100.5898,32158.0
2020-12-28 15:55:00,115.08,115.21,115.06,115.11,77435.0,100.5811,100.6947,100.5636,100.6073,77435.0
2020-12-29 09:30:00,115.72,116.0,115.42,115.95,157260.0,101.1404,101.3851,100.8782,101.3414,157260.0
2020-12-29 09:35:00,115.88,115.97,115.59,115.81,22263.0,101.2803,101.3589,101.0268,101.2191,22263.0
2020-12-29 09:40:00,115.79,115.94,115.68,115.87,15710.0,101.2016,101.3327,101.1055,101.2715,15710.0
2020-12-29 09:45:00,115.87,116.09,115.75,116.05,25774.0,101.2715,101.4638,101.1666,101.4288,25774.0
2020-12-29 09:50:00,116.07,116.08,115.85,115.9,20823.0,101.4463,101.4551,101.254,101.2977,20823.0
2020-12-29 09:55:00,115.93,116.04,115.74,115.8,25701.0,101.324,101.4201,101.1579,101.2103,25701.0
2020-12-29 10:00:00,115.86,116.36,115.86,116.23,31021.0,101.2628,101.6998,101.2628,101.5862,31021.0
2020-12-29 10:05:00,116.2,116.28,116.1,116.22,16854.0,101.5599,101.6299,101.4725,101.5774,16854.0
2020-12-29 10:10:00,116.18,116.45,116.18,116.45,21286.0,101.5425,101.7784,101.5425,101.7784,21286.0
2020-12-29 10:15:00,116.39,116.54,116.24,116.5,38474.0,101.726,101.8571,101.5949,101.8221,38474.0
2020-12-29 10:20:00,116.51,116.53,116.39,116.48,24140.0,101.8309,101.8484,101.726,101.8047,24140.0
2020-12-29 10:25:00,116.48,116.59,116.14,116.18,27713.0,101.8047,101.9008,101.5075,101.5425,27713.0
2020-12-29 10:30:00,116.15,116.28,116.01,116.07,28691.0,101.5162,101.6299,101.3939,101.4463,28691.0
2020-12-29 10:35:00,116.04,116.18,115.9,116.1,19194.0,101.4201,101.5425,101.2977,101.4725,19194.0
2020-12-29 10:40:00,116.1,116.42,116.07,116.38,30907.0,101.4725,101.7522,101.4463,101.7173,30907.0
2020-12-29 10:45:00,116.4,116.41,116.12,116.12,12609.0,101.7347,101.7435,101.49,101.49,12609.0
2020-12-29 10:50:00,116.15,116.28,116.08,116.11,15091.0,101.5162,101.6299,101.4551,101.4813,15091.0
2020-12-29 10:55:00,116.09,116.27,116.09,116.19,22030.0,101.4638,101.6211,101.4638,101.5512,22030.0
2020-12-29 11:00:00,116.17,116.24,115.99,116.02,23551.0,101.5337,101.5949,101.3764,101.4026,23551.0
2020-12-29 11:05:00,116.03,116.06,115.93,115.95,15637.0,101.4114,101.4376,101.324,101.3414,15637.0
2020-12-29 11:10:00,115.94,115.98,115.87,115.94,14926.0,101.3327,101.3677,101.2715,101.3327,14926.0
2020-12-29 11:15:00,115.95,116.04,115.91,116.02,24822.0,101.3414,101.4201,101.3065,101.4026,24822.0
2020-12-29 11:20:00,116.01,116.21,115.99,116.2,12511.0,101.3939,101.5687,101.3764,101.5599,12511.0
2020-12-29 11:25:00,116.23,116.29,116.15,116.19,14348.0,101.5862,101.6386,101.5162,101.5512,14348.0
2020-12-29 11:30:00,116.2,116.3,116.18,116.22,14974.0,101.5599,101.6473,101.5425,101.5774,14974.0
2020-12-29 11:35:00,116.22,116.31,116.2,116.3,10011.0,101.5774,101.6561,101.5599,101.6473,10011.0
2020-12-29 11:40:00,116.3,116.31,116.19,116.19,13196.0,101.6473,101.6561,101.5512,101.5512,13196.0
2020-12-29 11:45:00,116.23,116.32,116.14,116.32,10373.0,101.5862,101.6648,101.5075,101.6648,10373.0
2020-12-29 11:50:00,116.34,116.35,116.18,116.2,10476.0,101.6823,101.691,101.5425,101.5599,10476.0
2020-12-29 11:55:00,116.22,116.26,116.19,116.22,9217.0,101.5774,101.6124,101.5512,101.5774,9217.0
2020-12-29 12:00:00,116.23,116.3,116.18,116.23,12077.0,101.5862,101.6473,101.5425,101.5862,12077.0
2020-12-29 12:05:00,116.23,116.27,116.19,116.26,11832.0,101.5862,101.6211,101.5512,101.6124,11832.0
2020-12-29 12:10:00,116.25,116.28,116.08,116.09,8085.0,101.6036,101.6299,101.4551,101.4638,8085.0
2020-12-29 12:15:00,116.09,116.14,116.04,116.14,23895.0,101.4638,101.5075,101.4201,101.5075,23895.0
2020-12-29 12:20:00,116.11,116.11,115.97,116.03,21652.0,101.4813,101.4813,101.3589,101.4114,21652.0
2020-12-29 12:25:00,116.04,116.18,116.02,116.07,10120.0,101.4201,101.5425,101.4026,101.4463,10120.0
2020-12-29 12:30:00,116.09,116.09,115.75,115.76,12196.0,101.4638,101.4638,101.1666,101.1754,12196.0
2020-12-29 12:35:00,115.78,115.79,115.51,115.52,16705.0,101.1929,101.2016,100.9569,100.9656,16705.0
2020-12-29 12:40:00,115.53,115.71,115.51,115.62,15847.0,100.9744,101.1317,100.9569,101.053,15847.0
2020-12-29 12:45:00,115.62,115.62,115.46,115.53,14164.0,101.053,101.053,100.9132,100.9744,14164.0
2020-12-29 12:50:00,115.54,115.55,115.45,115.46,8807.0,100.9831,100.9918,100.9044,100.9132,8807.0
2020-12-29 12:55:00,115.46,115.59,115.45,115.55,9593.0,100.9132,101.0268,100.9044,100.9918,9593.0
2020-12-29 13:00:00,115.53,115.59,115.5,115.57,9242.0,100.9744,101.0268,100.9481,101.0093,9242.0
2020-12-29 13:05:00,115.5,115.59,115.35,115.55,14563.0,100.9481,101.0268,100.817,100.9918,14563.0
2020-12-29 13:10:00,115.54,115.62,115.46,115.62,9034.0,100.9831,101.053,100.9132,101.053,9034.0
2020-12-29 13:15:00,115.62,115.71,115.62,115.68,5938.0,101.053,101.1317,101.053,101.1055,5938.0
2020-12-29 13:20:00,115.65,115.76,115.64,115.68,9894.0,101.0792,101.1754,101.0705,101.1055,9894.0
2020-12-29 13:25:00,115.69,115.74,115.66,115.69,7685.0,101.1142,101.1579,101.088,101.1142,7685.0
2020-12-29 13:30:00,115.68,115.73,115.65,115.71,6330.0,101.1055,101.1492,101.0792,101.1317,6330.0
2020-12-29 13:35:00,115.71,115.72,115.53,115.53,13820.0,101.1317,101.1404,100.9744,100.9744,13820.0
2020-12-29 13:40:00,115.52,115.59,115.51,115.55,8258.0,100.9656,101.0268,100.9569,100.9918,8258.0
2020-12-29 13:45:00,115.54,115.62,115.54,115.59,10143.0,100.9831,101.053,100.9831,101.0268,10143.0
2020-12-29 13:50:00,115.6,115.69,115.55,115.69,10975.0,101.0355,101.1142,100.9918,101.1142,10975.0
2020-12-29 13:55:00,115.67,115.67,115.59,115.62,6580.0,101.0967,101.0967,101.0268,101.053,6580.0
2020-12-29 14:00:00,115.62,115.65,115.54,115.58,9513.0,101.053,101.0792,100.9831,101.0181,9513.0
2020-12-29 14:05:00,115.57,115.66,115.55,115.56,10249.0,101.0093,101.088,100.9918,101.0006,10249.0
2020-12-29 14:10:00,115.55,115.64,115.47,115.47,13850.0,100.9918,101.0705,100.9219,100.9219,13850.0
2020-12-29 14:15:00,115.49,115.52,115.42,115.52,8048.0,100.9394,100.9656,100.8782,100.9656,8048.0
2020-12-29 14:20:00,115.49,115.66,115.46,115.58,10145.0,100.9394,101.088,100.9132,101.0181,10145.0
2020-12-29 14:25:00,115.57,115.61,115.48,115.56,9137.0,101.0093,101.0443,100.9307,101.0006,9137.0
2020-12-29 14:30:00,115.55,115.55,115.47,115.52,6379.0,100.9918,100.9918,100.9219,100.9656,6379.0
2020-12-29 14:35:00,115.53,115.65,115.48,115.61,13697.0,100.9744,101.0792,100.9307,101.0443,13697.0
2020-12-29 14:40:00,115.62,115.65,115.56,115.65,6375.0,101.053,101.0792,101.0006,101.0792,6375.0
2020-12-29 14:45:00,115.65,115.65,115.55,115.62,9566.0,101.0792,101.0792,100.9918,101.053,9566.0
2020-12-29 14:50:00,115.64,115.8,115.6,115.7,9579.0,101.0705,101.2103,101.0355,101.1229,9579.0
2020-12-29 14:55:00,115.68,115.7,115.6,115.61,9028.0,101.1055,101.1229,101.0355,101.0443,9028.0
2020-12-29 15:00:00,115.59,115.72,115.59,115.65,12835.0,101.0268,101.1404,101.0268,101.0792,12835.0
2020-12-29 15:05:00,115.65,115.76,115.59,115.72,10832.0,101.0792,101.1754,101.0268,101.1404,10832.0
2020-12-29 15:10:00,115.76,115.84,115.75,115.8,13215.0,101.1754,101.2453,101.1666,101.2103,13215.0
2020-12-29 15:15:00,115.78,115.89,115.71,115.85,22048.0,101.1929,101.289,101.1317,101.254,22048.0
2020-12-29 15:20:00,115.83,115.89,115.78,115.84,16763.0,101.2366,101.289,101.1929,101.2453,16763.0
2020-12-29 15:25:00,115.87,115.95,115.85,115.95,8984.0,101.2715,101.3414,101.254,101.3414,8984.0
2020-12-29 15:30:00,115.93,115.95,115.84,115.84,10957.0,101.324,101.3414,101.2453,101.2453,10957.0
2020-12-29 15:35:00,115.85,115.92,115.82,115.89,13074.0,101.254,101.3152,101.2278,101.289,13074.0
2020-12-29 15:40:00,115.89,115.93,115.82,115.87,20624.0,101.289,101.324,101.2278,101.2715,20624.0
2020-12-29 15:45:00,115.85,115.9,115.79,115.8,21692.0,101.254,101.2977,101.2016,101.2103,21692.0
2020-12-29 15:50:00,115.79,115.84,115.68,115.69,31641.0,101.2016,101.2453,101.1055,101.1142,31641.0
2020-12-29 15:55:00,115.7,115.73,115.48,115.56,158204.0,101.1229,101.1492,100.9307,101.0006,158204.0
2020-12-30 09:30:00,115.5,115.9,115.37,115.59,56017.0,100.9481,101.2977,100.8345,101.0268,56017.0
2020-12-30 09:35:00,115.75,115.95,115.57,115.85,13524.0,101.1666,101.3414,101.0093,101.254,13524.0
2020-12-30 09:40:00,115.92,116.2,115.92,116.14,16142.0,101.3152,101.5599,101.3152,101.5075,16142.0
2020-12-30 09:45:00,116.14,116.34,116.14,116.32,56215.0,101.5075,101.6823,101.5075,101.6648,56215.0
2020-12-30 09:50:00,116.32,116.48,116.23,116.44,18221.0,101.6648,101.8047,101.5862,101.7697,18221.0
2020-12-30 09:55:00,116.43,116.51,116.38,116.48,23084.0,101.761,101.8309,101.7173,101.8047,23084.0
2020-12-30 10:00:00,116.47,116.63,116.45,116.57,16387.0,101.7959,101.9358,101.7784,101.8833,16387.0
2020-12-30 10:05:00,116.55,116.61,116.33,116.41,12408.0,101.8658,101.9183,101.6736,101.7435,12408.0
2020-12-30 10:10:00,116.39,116.4,116.19,116.21,11537.0,101.726,101.7347,101.5512,101.5687,11537.0
2020-12-30 10:15:00,116.23,116.29,116.21,116.26,13617.0,101.5862,101.6386,101.5687,101.6124,13617.0
2020-12-30 10:20:00,116.24,116.26,116.11,116.18,10865.0,101.5949,101.6124,101.4813,101.5425,10865.0
2020-12-30 10:25:00,116.17,116.22,116.1,116.14,10933.0,101.5337,101.5774,101.4725,101.5075,10933.0
2020-12-30 10:30:00,116.13,116.38,116.09,116.25,31498.0,101.4988,101.7173,101.4638,101.6036,31498.0
2020-12-30 10:35:00,116.26,116.28,116.04,116.11,13078.0,101.6124,101.6299,101.4201,101.4813,13078.0
2020-12-30 10:40:00,116.13,116.13,115.99,116.04,12781.0,101.4988,101.4988,101.3764,101.4201,12781.0
2020-12-30 10:45:00,116.01,116.1,115.94,115.98,22601.0,101.3939,101.4725,101.3327,101.3677,22601.0
2020-12-30 10:50:00,115.92,116.01,115.81,115.82,12502.0,101.3152,101.3939,101.2191,101.2278,12502.0
2020-12-30 10:55:00,115.8,115.85,115.68,115.71,8133.0,101.2103,101.254,101.1055,101.1317,8133.0
2020-12-30 11:00:00,115.68,115.82,115.67,115.82,15342.0,101.1055,101.2278,101.0967,101.2278,15342.0
2020-12-30 11:05:00,115.82,115.84,115.76,115.81,7816.0,101.2278,101.2453,101.1754,101.2191,7816.0
2020-12-30 11:10:00,115.8,115.8,115.69,115.76,5449.0,101.2103,101.2103,101.1142,101.1754,5449.0
2020-12-30 11:15:00,115.77,115.9,115.74,115.82,12979.0,101.1841,101.2977,101.1579,101.2278,12979.0
2020-12-30 11:20:00,115.82,115.84,115.64,115.66,8734.0,101.2278,101.2453,101.0705,101.088,8734.0
2020-12-30 11:25:00,115.64,115.7,115.5,115.53,11301.0,101.0705,101.1229,100.9481,100.9744,11301.0
2020-12-30 11:30:00,115.53,115.58,115.53,115.57,5264.0,100.9744,101.0181,100.9744,101.0093,5264.0
2020-12-30 11:35:00,115.57,115.59,115.43,115.56,13787.0,101.0093,101.0268,100.887,101.0006,13787.0
2020-12-30 11:40:00,115.56,115.66,115.54,115.62,31986.0,101.0006,101.088,100.9831,101.053,31986.0
2020-12-30 11:45:00,115.62,115.63,115.43,115.47,7610.0,101.053,101.0618,100.887,100.9219,7610.0
2020-12-30 11:50:00,115.49,115.5,115.33,115.33,11579.0,100.9394,100.9481,100.7996,100.7996,11579.0
2020-12-30 11:55:00,115.31,115.47,115.3,115.38,12575.0,100.7821,100.9219,100.7733,100.8433,12575.0
2020-12-30 12:00:00,115.35,115.37,115.26,115.33,13632.0,100.817,100.8345,100.7384,100.7996,13632.0
2020-12-30 12:05:00,115.34,115.38,115.32,115.33,4769.0,100.8083,100.8433,100.7908,100.7996,4769.0
2020-12-30 12:10:00,115.33,115.44,115.31,115.36,12433.0,100.7996,100.8957,100.7821,100.8258,12433.0
2020-12-30 12:15:00,115.37,115.45,115.35,115.45,3482.0,100.8345,100.9044,100.817,100.9044,3482.0
2020-12-30 12:20:00,115.46,115.48,115.4,115.41,14929.0,100.9132,100.9307,100.8607,100.8695,14929.0
2020-12-30 12:25:00,115.43,115.61,115.43,115.56,10667.0,100.887,101.0443,100.887,101.0006,10667.0
2020-12-30 12:30:00,115.52,115.63,115.48,115.58,8664.0,100.9656,101.0618,100.9307,101.0181,8664.0
2020-12-30 12:35:00,115.62,115.7,115.6,115.67,7385.0,101.053,101.1229,101.0355,101.0967,7385.0
2020-12-30 12:40:00,115.67,115.67,115.52,115.53,4572.0,101.0967,101.0967,100.9656,100.9744,4572.0
2020-12-30 12:45:00,115.54,115.55,115.45,115.47,8031.0,100.9831,100.9918,100.9044,100.9219,8031.0
2020-12-30 12:50:00,115.44,115.51,115.44,115.46,4220.0,100.8957,100.9569,100.8957,100.9132,4220.0
2020-12-30 12:55:00,115.49,115.56,115.49,115.55,3742.0,100.9394,101.0006,100.9394,100.9918,3742.0
2020-12-30 13:00:00,115.52,115.63,115.5,115.57,7394.0,100.9656,101.0618,100.9481,101.0093,7394.0
2020-12-30 13:05:00,115.6,115.68,115.59,115.68,4190.0,101.0355,101.1055,101.0268,101.1055,4190.0
2020-12-30 13:10:00,115.67,115.72,115.65,115.69,6107.0,101.0967,101.1404,101.0792,101.1142,6107.0
2020-12-30 13:15:00,115.71,115.74,115.68,115.68,4678.0,101.1317,101.1579,101.1055,101.1055,4678.0
2020-12-30 13:20:00,115.7,115.71,115.58,115.58,7277.0,101.1229,101.1317,101.0181,101.0181,7277.0
2020-12-30 13:25:00,115.58,115.58,115.54,115.54,3218.0,101.0181,101.0181,100.9831,100.9831,3218.0
2020-12-30 13:30:00,115.52,115.61,115.52,115.61,16747.0,100.9656,101.0443,100.9656,101.0443,16747.0
2020-12-30 13:35:00,115.63,115.63,115.51,115.53,5793.0,101.0618,101.0618,100.9569,100.9744,5793.0
2020-12-30 13:40:00,115.52,115.59,115.51,115.59,5361.0,100.9656,101.0268,100.9569,101.0268,5361.0
2020-12-30 13:45:00,115.61,115.67,115.61,115.64,4766.0,101.0443,101.0967,101.0443,101.0705,4766.0
2020-12-30 13:50:00,115.63,115.72,115.62,115.7,14344.0,101.0618,101.1404,101.053,101.1229,14344.0
2020-12-30 13:55:00,115.71,115.75,115.62,115.63,3953.0,101.1317,101.1666,101.053,101.0618,3953.0
2020-12-30 14:00:00,115.61,115.78,115.6,115.72,16111.0,101.0443,101.1929,101.0355,101.1404,16111.0
2020-12-30 14:05:00,115.71,115.91,115.71,115.86,27140.0,101.1317,101.3065,101.1317,101.2628,27140.0
2020-12-30 14:10:00,115.85,115.92,115.82,115.87,14841.0,101.254,101.3152,101.2278,101.2715,14841.0
2020-12-30 14:15:00,115.87,115.87,115.6,115.6,9188.0,101.2715,101.2715,101.0355,101.0355,9188.0
2020-12-30 14:20:00,115.61,115.63,115.55,115.62,11083.0,101.0443,101.0618,100.9918,101.053,11083.0
2020-12-30 14:25:00,115.62,115.63,115.55,115.57,8889.0,101.053,101.0618,100.9918,101.0093,8889.0
2020-12-30 14:30:00,115.57,115.59,115.49,115.57,6491.0,101.0093,101.0268,100.9394,101.0093,6491.0
2020-12-30 14:35:00,115.55,115.56,115.45,115.47,7961.0,100.9918,101.0006,100.9044,100.9219,7961.0
2020-12-30 14:40:00,115.46,115.54,115.45,115.52,10840.0,100.9132,100.9831,100.9044,100.9656,10840.0
2020-12-30 14:45:00,115.52,115.58,115.51,115.55,5830.0,100.9656,101.0181,100.9569,100.9918,5830.0
2020-12-30 14:50:00,115.59,115.6,115.5,115.51,6043.0,101.0268,101.0355,100.9481,100.9569,6043.0
2020-12-30 14:55:00,115.51,115.54,115.45,115.48,5229.0,100.9569,100.9831,100.9044,100.9307,5229.0
2020-12-30 15:00:00,115.49,115.51,115.42,115.48,7572.0,100.9394,100.9569,100.8782,100.9307,7572.0
2020-12-30 15:05:00,115.5,115.52,115.46,115.46,5969.0,100.9481,100.9656,100.9132,100.9132,5969.0
2020-12-30 15:10:00,115.47,115.53,115.4,115.52,16294.0,100.9219,100.9744,100.8607,100.9656,16294.0
2020-12-30 15:15:00,115.53,115.62,115.53,115.55,13605.0,100.9744,101.053,100.9744,100.9918,13605.0
2020-12-30 15:20:00,115.55,115.55,115.5,115.53,8699.0,100.9918,100.9918,100.9481,100.9744,8699.0
2020-12-30 15:25:00,115.51,115.66,115.5,115.66,8151.0,100.9569,101.088,100.9481,101.088,8151.0
2020-12-30 15:30:00,115.67,115.73,115.63,115.7,16985.0,101.0967,101.1492,101.0618,101.1229,16985.0
2020-12-30 15:35:00,115.69,115.71,115.62,115.65,15754.0,101.1142,101.1317,101.053,101.0792,15754.0
2020-12-30 15:40:00,115.67,115.79,115.64,115.74,21718.0,101.0967,101.2016,101.0705,101.1579,21718.0
2020-12-30 15:45:00,115.76,115.8,115.69,115.78,22492.0,101.1754,101.2103,101.1142,101.1929,22492.0
2020-12-30 15:50:00,115.83,115.96,115.81,115.89,39881.0,101.2366,101.3502,101.2191,101.289,39881.0
2020-12-30 15:55:00,115.88,115.92,115.56,115.72,168680.0,101.2803,101.3152,101.0006,101.1404,168680.0
2020-12-31 09:30:00,115.7,116.14,115.6,115.7,37326.0,101.1229,101.5075,101.0355,101.1229,37326.0
2020-12-31 09:35:00,115.73,115.98,115.51,115.51,16453.0,101.1492,101.3677,100.9569,100.9569,16453.0
2020-12-31 09:40:00,115.5,115.73,115.48,115.69,17966.0,100.9481,101.1492,100.9307,101.1142,17966.0
2020-12-31 09:45:00,115.69,115.78,115.57,115.68,14484.0,101.1142,101.1929,101.0093,101.1055,14484.0
2020-12-31 09:50:00,115.71,115.83,115.65,115.77,17108.0,101.1317,101.2366,101.0792,101.1841,17108.0
2020-12-31 09:55:00,115.79,115.88,115.71,115.84,9915.0,101.2016,101.2803,101.1317,101.2453,9915.0
2020-12-31 10:00:00,115.86,115.94,115.79,115.84,10844.0,101.2628,101.3327,101.2016,101.2453,10844.0
2020-12-31 10:05:00,115.84,115.92,115.81,115.86,7837.0,101.2453,101.3152,101.2191,101.2628,7837.0
2020-12-31 10:10:00,115.85,115.92,115.83,115.88,8640.0,101.254,101.3152,101.2366,101.2803,8640.0
2020-12-31 10:15:00,115.86,115.99,115.83,115.95,7280.0,101.2628,101.3764,101.2366,101.3414,7280.0
2020-12-31 10:20:00,115.99,116.08,115.88,115.93,21352.0,101.3764,101.4551,101.2803,101.324,21352.0
2020-12-31 10:25:00,115.9,115.99,115.7,115.7,6523.0,101.2977,101.3764,101.1229,101.1229,6523.0
2020-12-31 10:30:00,115.72,115.84,115.72,115.77,3889.0,101.1404,101.2453,101.1404,101.1841,3889.0
2020-12-31 10:35:00,115.75,115.82,115.73,115.78,9542.0,101.1666,101.2278,101.1492,101.1929,9542.0
2020-12-31 10:40:00,115.76,115.78,115.68,115.7,10694.0,101.1754,101.1929,101.1055,101.1229,10694.0
2020-12-31 10:45:00,115.7,115.79,115.67,115.77,12240.0,101.1229,101.2016,101.0967,101.1841,12240.0
2020-12-31 10:50:00,115.77,115.77,115.59,115.63,15152.0,101.1841,101.1841,101.0268,101.0618,15152.0
2020-12-31 10:55:00,115.63,115.64,115.57,115.63,19488.0,101.0618,101.0705,101.0093,101.0618,19488.0
2020-12-31 11:00:00,115.63,115.75,115.6,115.62,11379.0,101.0618,101.1666,101.0355,101.053,11379.0
2020-12-31 11:05:00,115.6,115.7,115.56,115.67,10783.0,101.0355,101.1229,101.0006,101.0967,10783.0
2020-12-31 11:10:00,115.66,115.79,115.58,115.79,39904.0,101.088,101.2016,101.0181,101.2016,39904.0
2020-12-31 11:15:00,115.77,115.88,115.75,115.77,22281.0,101.1841,101.2803,101.1666,101.1841,22281.0
2020-12-31 11:20:00,115.78,115.84,115.69,115.73,21443.0,101.1929,101.2453,101.1142,101.1492,21443.0
2020-12-31 11:25:00,115.74,115.83,115.69,115.83,17750.0,101.1579,101.2366,101.1142,101.2366,17750.0
2020-12-31 11:30:00,115.85,115.88,115.73,115.73,8824.0,101.254,101.2803,101.1492,101.1492,8824.0
2020-12-31 11:35:00,115.74,115.83,115.68,115.83,25605.0,101.1579,101.2366,101.1055,101.2366,25605.0
2020-12-31 11:40:00,115.82,115.87,115.79,115.84,14335.0,101.2278,101.2715,101.2016,101.2453,14335.0
2020-12-31 11:45:00,115.8,115.94,115.79,115.92,5918.0,101.2103,101.3327,101.2016,101.3152,5918.0
2020-12-31 11:50:00,115.95,116.08,115.95,115.97,16208.0,101.3414,101.4551,101.3414,101.3589,16208.0
2020-12-31 11:55:00,115.98,116.05,115.96,116.01,7786.0,101.3677,101.4288,101.3502,101.3939,7786.0
2020-12-31 12:00:00,116.03,116.19,116.03,116.15,14185.0,101.4114,101.5512,101.4114,101.5162,14185.0
2020-12-31 12:05:00,116.16,116.2,116.03,116.17,11523.0,101.525,101.5599,101.4114,101.5337,11523.0
2020-12-31 12:10:00,116.18,116.18,116.11,116.13,6960.0,101.5425,101.5425,101.4813,101.4988,6960.0
2020-12-31 12:15:00,116.14,116.14,116.04,116.08,9865.0,101.5075,101.5075,101.4201,101.4551,9865.0
2020-12-31 12:20:00,116.08,116.24,116.07,116.22,6076.0,101.4551,101.5949,101.4463,101.5774,6076.0
2020-12-31 12:25:00,116.22,116.26,116.18,116.18,12410.0,101.5774,101.6124,101.5425,101.5425,12410.0
2020-12-31 12:30:00,116.17,116.29,116.16,116.23,9081.0,101.5337,101.6386,101.525,101.5862,9081.0
2020-12-31 12:35:00,116.24,116.35,116.21,116.34,8229.0,101.5949,101.691,101.5687,101.6823,8229.0
2020-12-31 12:40:00,116.34,116.39,116.26,116.38,11670.0,101.6823,101.726,101.6124,101.7173,11670.0
2020-12-31 12:45:00,116.38,116.4,116.33,116.37,6678.0,101.7173,101.7347,101.6736,101.7085,6678.0
2020-12-31 12:50:00,116.37,116.39,116.27,116.28,5884.0,101.7085,101.726,101.6211,101.6299,5884.0
2020-12-31 12:55:00,116.26,116.34,116.24,116.32,12532.0,101.6124,101.6823,101.5949,101.6648,12532.0
2020-12-31 13:00:00,116.31,116.31,116.14,116.19,8395.0,101.6561,101.6561,101.5075,101.5512,8395.0
2020-12-31 13:05:00,116.21,116.24,116.12,116.12,6129.0,101.5687,101.5949,101.49,101.49,6129.0
2020-12-31 13:10:00,116.14,116.2,116.08,116.17,10321.0,101.5075,101.5599,101.4551,101.5337,10321.0
2020-12-31 13:15:00,116.16,116.16,116.0,116.01,15845.0,101.525,101.525,101.3851,101.3939,15845.0
2020-12-31 13:20:00,116.01,116.04,115.87,115.88,21598.0,101.3939,101.4201,101.2715,101.2803,21598.0
2020-12-31 13:25:00,115.88,116.07,115.83,115.99,40623.0,101.2803,101.4463,101.2366,101.3764,40623.0
2020-12-31 13:30:00,116.01,116.15,116.0,116.1,12032.0,101.3939,101.5162,101.3851,101.4725,12032.0
2020-12-31 13:35:00,116.09,116.1,116.03,116.04,3671.0,101.4638,101.4725,101.4114,101.4201,3671.0
2020-12-31 13:40:00,116.03,116.04,115.93,115.96,5357.0,101.4114,101.4201,101.324,101.3502,5357.0
2020-12-31 13:45:00,115.97,116.05,115.95,116.0,4458.0,101.3589,101.4288,101.3414,101.3851,4458.0
2020-12-31 13:50:00,115.97,116.11,115.93,116.11,14760.0,101.3589,101.4813,101.324,101.4813,14760.0
2020-12-31 13:55:00,116.11,116.19,116.08,116.18,10309.0,101.4813,101.5512,101.4551,101.5425,10309.0
2020-12-31 14:00:00,116.17,116.21,116.06,116.16,11174.0,101.5337,101.5687,101.4376,101.525,11174.0
2020-12-31 14:05:00,116.17,116.24,116.12,116.23,13737.0,101.5337,101.5949,101.49,101.5862,13737.0
2020-12-31 14:10:00,116.22,116.4,116.19,116.37,10381.0,101.5774,101.7347,101.5512,101.7085,10381.0
2020-12-31 14:15:00,116.4,116.58,116.39,116.44,17901.0,101.7347,101.8921,101.726,101.7697,17901.0
2020-12-31 14:20:00,116.48,116.48,116.39,116.41,8145.0,101.8047,101.8047,101.726,101.7435,8145.0
2020-12-31 14:25:00,116.43,116.6,116.41,116.58,8499.0,101.761,101.9096,101.7435,101.8921,8499.0
2020-12-31 14:30:00,116.6,116.8,116.58,116.68,22086.0,101.9096,102.0844,101.8921,101.9795,22086.0
2020-12-31 14:35:00,116.68,116.78,116.67,116.73,10347.0,101.9795,102.0669,101.9707,102.0232,10347.0
2020-12-31 14:40:00,116.73,116.82,116.69,116.78,8301.0,102.0232,102.1018,101.9882,102.0669,8301.0
2020-12-31 14:45:00,116.79,116.88,116.76,116.76,9347.0,102.0756,102.1543,102.0494,102.0494,9347.0
2020-12-31 14:50:00,116.75,116.83,116.59,116.59,10417.0,102.0407,102.1106,101.9008,101.9008,10417.0
2020-12-31 14:55:00,116.62,116.76,116.62,116.73,7325.0,101.927,102.0494,101.927,102.0232,7325.0
2020-12-31 15:00:00,116.75,116.8,116.69,116.73,16763.0,102.0407,102.0844,101.9882,102.0232,16763.0
2020-12-31 15:05:00,116.75,116.96,116.73,116.9,18882.0,102.0407,102.2242,102.0232,102.1718,18882.0
2020-12-31 15:10:00,116.89,117.02,116.88,116.96,23163.0,102.163,102.2766,102.1543,102.2242,23163.0
2020-12-31 15:15:00,116.97,117.1,116.95,117.08,19923.0,102.2329,102.3466,102.2155,102.3291,19923.0
2020-12-31 15:20:00,117.08,117.08,116.95,117.0,13612.0,102.3291,102.3291,102.2155,102.2592,13612.0
2020-12-31 15:25:00,117.01,117.1,117.0,117.04,11315.0,102.2679,102.3466,102.2592,102.2941,11315.0
2020-12-31 15:30:00,117.03,117.1,116.97,117.02,19899.0,102.2854,102.3466,102.2329,102.2766,19899.0
2020-12-31 15:35:00,117.03,117.08,116.95,116.95,19979.0,102.2854,102.3291,102.2155,102.2155,19979.0
2020-12-31 15:40:00,116.94,116.94,116.8,116.85,33782.0,102.2067,102.2067,102.0844,102.1281,33782.0
2020-12-31 15:45:00,116.84,117.08,116.82,117.02,45132.0,102.1193,102.3291,102.1018,102.2766,45132.0
2020-12-31 15:50:00,117.04,117.19,117.0,117.07,61146.0,102.2941,102.4252,102.2592,102.3203,61146.0
2020-12-31 15:55:00,117.07,117.24,116.96,117.06,182953.0,102.3203,102.4689,102.2242,102.3116,182953.0
2021-01-04 09:30:00,117.2,117.77,117.08,117.48,153728.0,102.434,102.9321,102.3291,102.6787,153728.0
2021-01-04 09:35:00,117.52,117.69,117.37,117.66,32286.0,102.7136,102.8622,102.5825,102.836,32286.0
2021-01-04 09:40:00,117.7,117.78,117.2,117.47,47025.0,102.871,102.9409,102.434,102.6699,47025.0
2021-01-04 09:45:00,117.4,117.72,117.37,117.59,30407.0,102.6088,102.8884,102.5825,102.7748,30407.0
2021-01-04 09:50:00,117.56,117.57,117.22,117.46,42750.0,102.7486,102.7573,102.4514,102.6612,42750.0
2021-01-04 09:55:00,117.42,117.6,117.23,117.43,28927.0,102.6262,102.7836,102.4602,102.635,28927.0
2021-01-04 10:00:00,117.43,117.62,117.39,117.45,23165.0,102.635,102.801,102.6,102.6525,23165.0
2021-01-04 10:05:00,117.4,117.45,117.04,117.11,43169.0,102.6088,102.6525,102.2941,102.3553,43169.0
2021-01-04 10:10:00,117.08,117.33,117.03,117.3,26057.0,102.3291,102.5476,102.2854,102.5214,26057.0
2021-01-04 10:15:00,117.26,117.37,117.19,117.28,45366.0,102.4864,102.5825,102.4252,102.5039,45366.0
2021-01-04 10:20:00,117.28,117.36,117.2,117.25,31680.0,102.5039,102.5738,102.434,102.4777,31680.0
2021-01-04 10:25:00,117.26,117.27,117.01,117.26,44102.0,102.4864,102.4951,102.2679,102.4864,44102.0
2021-01-04 10:30:00,117.2,117.33,117.2,117.2,31754.0,102.434,102.5476,102.434,102.434,31754.0
2021-01-04 10:35:00,117.19,117.3,117.12,117.2,45336.0,102.4252,102.5214,102.364,102.434,45336.0
2021-01-04 10:40:00,117.16,117.38,117.11,117.28,33001.0,102.399,102.5913,102.3553,102.5039,33001.0
2021-01-04 10:45:00,117.23,117.23,116.91,116.94,80742.0,102.4602,102.4602,102.1805,102.2067,80742.0
2021-01-04 10:50:00,116.91,117.0,116.49,116.6,46751.0,102.1805,102.2592,101.8134,101.9096,46751.0
2021-01-04 10:55:00,116.57,116.68,116.32,116.59,22002.0,101.8833,101.9795,101.6648,101.9008,22002.0
2021-01-04 11:00:00,116.56,116.7,116.14,116.29,34019.0,101.8746,101.997,101.5075,101.6386,34019.0
2021-01-04 11:05:00,116.32,116.45,115.94,115.99,33931.0,101.6648,101.7784,101.3327,101.3764,33931.0
2021-01-04 11:10:00,115.97,116.31,115.89,116.31,17388.0,101.3589,101.6561,101.289,101.6561,17388.0
2021-01-04 11:15:00,116.24,116.24,115.96,116.18,16757.0,101.5949,101.5949,101.3502,101.5425,16757.0
2021-01-04 11:20:00,116.1,116.15,115.83,115.94,29853.0,101.4725,101.5162,101.2366,101.3327,29853.0
2021-01-04 11:25:00,115.9,116.12,115.9,115.92,16950.0,101.2977,101.49,101.2977,101.3152,16950.0
2021-01-04 11:30:00,115.93,116.03,115.79,115.89,19801.0,101.324,101.4114,101.2016,101.289,19801.0
2021-01-04 11:35:00,115.89,115.89,115.7,115.75,19096.0,101.289,101.289,101.1229,101.1666,19096.0
2021-01-04 11:40:00,115.76,115.85,115.63,115.69,18516.0,101.1754,101.254,101.0618,101.1142,18516.0
2021-01-04 11:45:00,115.67,115.67,115.46,115.53,21201.0,101.0967,101.0967,100.9132,100.9744,21201.0
2021-01-04 11:50:00,115.5,115.67,115.15,115.16,24009.0,100.9481,101.0967,100.6422,100.651,24009.0
2021-01-04 11:55:00,115.14,115.38,115.1,115.38,25258.0,100.6335,100.8433,100.5985,100.8433,25258.0
2021-01-04 12:00:00,115.35,115.45,115.17,115.3,17958.0,100.817,100.9044,100.6597,100.7733,17958.0
2021-01-04 12:05:00,115.33,115.35,115.13,115.18,14016.0,100.7996,100.817,100.6248,100.6685,14016.0
2021-01-04 12:10:00,115.22,115.22,114.93,114.99,21687.0,100.7034,100.7034,100.45,100.5024,21687.0
2021-01-04 12:15:00,114.97,115.19,114.88,115.13,16213.0,100.4849,100.6772,100.4063,100.6248,16213.0
2021-01-04 12:20:00,115.11,115.24,115.03,115.2,28842.0,100.6073,100.7209,100.5374,100.6859,28842.0
2021-01-04 12:25:00,115.19,115.32,115.12,115.27,14266.0,100.6772,100.7908,100.616,100.7471,14266.0
2021-01-04 12:30:00,115.24,115.24,115.03,115.24,17225.0,100.7209,100.7209,100.5374,100.7209,17225.0
2021-01-04 12:35:00,115.19,115.28,114.86,114.91,84081.0,100.6772,100.7559,100.3888,100.4325,84081.0
2021-01-04 12:40:00,114.9,114.94,114.58,114.59,53279.0,100.4237,100.4587,100.1441,100.1528,53279.0
2021-01-04 12:45:00,114.56,114.65,114.51,114.52,24204.0,100.1266,100.2052,100.0829,100.0916,24204.0
2021-01-04 12:50:00,114.5,114.86,114.44,114.86,22762.0,100.0741,100.3888,100.0217,100.3888,22762.0
2021-01-04 12:55:00,114.86,114.97,114.78,114.87,11911.0,100.3888,100.4849,100.3189,100.3975,11911.0
2021-01-04 13:00:00,114.87,114.97,114.86,114.94,18036.0,100.3975,100.4849,100.3888,100.4587,18036.0
2021-01-04 13:05:00,114.9,115.18,114.86,115.18,22215.0,100.4237,100.6685,100.3888,100.6685,22215.0
2021-01-04 13:10:00,115.17,115.38,115.12,115.3,17755.0,100.6597,100.8433,100.616,100.7733,17755.0
2021-01-04 13:15:00,115.28,115.48,115.27,115.41,17570.0,100.7559,100.9307,100.7471,100.8695,17570.0
2021-01-04 13:20:00,115.41,115.46,115.31,115.42,17647.0,100.8695,100.9132,100.7821,100.8782,17647.0
2021-01-04 13:25:00,115.42,115.46,115.22,115.28,19305.0,100.8782,100.9132,100.7034,100.7559,19305.0
2021-01-04 13:30:00,115.25,115.26,115.05,115.05,27762.0,100.7296,100.7384,100.5548,100.5548,27762.0
2021-01-04 13:35:00,115.11,115.31,115.04,115.22,13994.0,100.6073,100.7821,100.5461,100.7034,13994.0
2021-01-04 13:40:00,115.24,115.42,115.14,115.22,19080.0,100.7209,100.8782,100.6335,100.7034,19080.0
2021-01-04 13:45:00,115.23,115.35,115.21,115.22,17606.0,100.7122,100.817,100.6947,100.7034,17606.0
2021-01-04 13:50:00,115.24,115.58,115.19,115.58,23910.0,100.7209,101.0181,100.6772,101.0181,23910.0
2021-01-04 13:55:00,115.58,115.75,115.55,115.71,31738.0,101.0181,101.1666,100.9918,101.1317,31738.0
2021-01-04 14:00:00,115.72,115.74,115.53,115.66,24115.0,101.1404,101.1579,100.9744,101.088,24115.0
2021-01-04 14:05:00,115.66,115.67,115.39,115.39,18958.0,101.088,101.0967,100.852,100.852,18958.0
2021-01-04 14:10:00,115.39,115.44,115.21,115.34,16359.0,100.852,100.8957,100.6947,100.8083,16359.0
2021-01-04 14:15:00,115.32,115.32,115.06,115.06,59716.0,100.7908,100.7908,100.5636,100.5636,59716.0
2021-01-04 14:20:00,115.04,115.13,114.98,115.11,30650.0,100.5461,100.6248,100.4937,100.6073,30650.0
2021-01-04 14:25:00,115.11,115.25,115.04,115.17,31467.0,100.6073,100.7296,100.5461,100.6597,31467.0
2021-01-04 14:30:00,115.15,115.16,114.82,114.83,19806.0,100.6422,100.651,100.3538,100.3626,19806.0
2021-01-04 14:35:00,114.83,115.04,114.76,115.0,23528.0,100.3626,100.5461,100.3014,100.5111,23528.0
2021-01-04 14:40:00,114.98,115.07,114.93,115.03,18116.0,100.4937,100.5723,100.45,100.5374,18116.0
2021-01-04 14:45:00,115.01,115.08,114.9,114.9,19620.0,100.5199,100.5811,100.4237,100.4237,19620.0
2021-01-04 14:50:00,114.93,115.04,114.86,115.02,19442.0,100.45,100.5461,100.3888,100.5286,19442.0
2021-01-04 14:55:00,115.03,115.38,114.99,115.36,19841.0,100.5374,100.8433,100.5024,100.8258,19841.0
2021-01-04 15:00:00,115.34,115.43,115.13,115.22,63446.0,100.8083,100.887,100.6248,100.7034,63446.0
2021-01-04 15:05:00,115.22,115.52,115.22,115.39,26090.0,100.7034,100.9656,100.7034,100.852,26090.0
2021-01-04 15:10:00,115.42,115.53,115.36,115.47,32271.0,100.8782,100.9744,100.8258,100.9219,32271.0
2021-01-04 15:15:00,115.51,115.53,115.31,115.33,17194.0,100.9569,100.9744,100.7821,100.7996,17194.0
2021-01-04 15:20:00,115.35,115.48,115.32,115.45,22079.0,100.817,100.9307,100.7908,100.9044,22079.0
2021-01-04 15:25:00,115.43,115.52,115.39,115.43,23663.0,100.887,100.9656,100.852,100.887,23663.0
2021-01-04 15:30:00,115.44,115.83,115.39,115.79,36862.0,100.8957,101.2366,100.852,101.2016,36862.0
2021-01-04 15:35:00,115.77,115.89,115.57,115.87,39412.0,101.1841,101.289,101.0093,101.2715,39412.0
2021-01-04 15:40:00,115.88,116.06,115.84,115.98,56013.0,101.2803,101.4376,101.2453,101.3677,56013.0
2021-01-04 15:45:00,115.97,116.31,115.9,116.31,48812.0,101.3589,101.6561,101.2977,101.6561,48812.0
2021-01-04 15:50:00,116.33,116.38,116.25,116.28,87576.0,101.6736,101.7173,101.6036,101.6299,87576.0
2021-01-04 15:55:00,116.29,116.29,115.89,116.08,264477.0,101.6386,101.6386,101.289,101.4551,264477.0
2021-01-05 09:30:00,116.0,116.15,115.66,115.81,95437.0,101.3851,101.5162,101.088,101.2191,95437.0
2021-01-05 09:35:00,115.8,116.46,115.79,116.42,26337.0,101.2103,101.7872,101.2016,101.7522,26337.0
2021-01-05 09:40:00,116.47,116.71,116.24,116.25,15590.0,101.7959,102.0057,101.5949,101.6036,15590.0
2021-01-05 09:45:00,116.25,116.31,116.04,116.21,18961.0,101.6036,101.6561,101.4201,101.5687,18961.0
2021-01-05 09:50:00,116.23,116.48,116.18,116.37,19352.0,101.5862,101.8047,101.5425,101.7085,19352.0
2021-01-05 09:55:00,116.38,116.55,116.32,116.41,23372.0,101.7173,101.8658,101.6648,101.7435,23372.0
2021-01-05 10:00:00,116.42,116.8,116.42,116.78,21696.0,101.7522,102.0844,101.7522,102.0669,21696.0
2021-01-05 10:05:00,116.8,116.82,116.2,116.37,112795.0,102.0844,102.1018,101.5599,101.7085,112795.0
2021-01-05 10:10:00,116.37,116.41,116.31,116.34,11523.0,101.7085,101.7435,101.6561,101.6823,11523.0
2021-01-05 10:15:00,116.32,116.33,116.04,116.04,9010.0,101.6648,101.6736,101.4201,101.4201,9010.0
2021-01-05 10:20:00,116.02,116.1,115.94,115.99,10632.0,101.4026,101.4725,101.3327,101.3764,10632.0
2021-01-05 10:25:00,115.97,116.1,115.88,115.99,14004.0,101.3589,101.4725,101.2803,101.3764,14004.0
2021-01-05 10:30:00,116.01,116.01,115.73,115.73,11842.0,101.3939,101.3939,101.1492,101.1492,11842.0
2021-01-05 10:35:00,115.71,115.76,115.55,115.71,11641.0,101.1317,101.1754,100.9918,101.1317,11641.0
2021-01-05 10:40:00,115.72,115.72,115.51,115.53,20303.0,101.1404,101.1404,100.9569,100.9744,20303.0
2021-01-05 10:45:00,115.51,115.9,115.51,115.9,19755.0,100.9569,101.2977,100.9569,101.2977,19755.0
2021-01-05 10:50:00,115.87,115.99,115.85,115.92,12851.0,101.2715,101.3764,101.254,101.3152,12851.0
2021-01-05 10:55:00,115.93,115.96,115.48,115.48,16632.0,101.324,101.3502,100.9307,100.9307,16632.0
2021-01-05 11:00:00,115.5,115.81,115.44,115.75,16320.0,100.9481,101.2191,100.8957,101.1666,16320.0
2021-01-05 11:05:00,115.73,115.76,115.36,115.37,17984.0,101.1492,101.1754,100.8258,100.8345,17984.0
2021-01-05 11:10:00,115.37,115.61,115.32,115.6,20295.0,100.8345,101.0443,100.7908,101.0355,20295.0
2021-01-05 11:15:00,115.56,115.56,115.32,115.4,15669.0,101.0006,101.0006,100.7908,100.8607,15669.0
2021-01-05 11:20:00,115.39,115.49,115.35,115.45,19240.0,100.852,100.9394,100.817,100.9044,19240.0
2021-01-05 11:25:00,115.43,115.63,115.38,115.62,17434.0,100.887,101.0618,100.8433,101.053,17434.0
2021-01-05 11:30:00,115.61,115.76,115.54,115.73,21306.0,101.0443,101.1754,100.9831,101.1492,21306.0
2021-01-05 11:35:00,115.76,115.88,115.7,115.84,7446.0,101.1754,101.2803,101.1229,101.2453,7446.0
2021-01-05 11:40:00,115.84,115.96,115.83,115.91,10962.0,101.2453,101.3502,101.2366,101.3065,10962.0
2021-01-05 11:45:00,115.91,115.95,115.78,115.79,10823.0,101.3065,101.3414,101.1929,101.2016,10823.0
2021-01-05 11:50:00,115.79,115.81,115.66,115.75,14296.0,101.2016,101.2191,101.088,101.1666,14296.0
2021-01-05 11:55:00,115.76,115.76,115.48,115.48,11492.0,101.1754,101.1754,100.9307,100.9307,11492.0
2021-01-05 12:00:00,115.48,115.72,115.48,115.7,25335.0,100.9307,101.1404,100.9307,101.1229,25335.0
2021-01-05 12:05:00,115.71,116.0,115.68,115.98,16859.0,101.1317,101.3851,101.1055,101.3677,16859.0
2021-01-05 12:10:00,115.95,116.0,115.8,115.86,17554.0,101.3414,101.3851,101.2103,101.2628,17554.0
2021-01-05 12:15:00,115.85,115.93,115.77,115.84,13186.0,101.254,101.324,101.1841,101.2453,13186.0
2021-01-05 12:20:00,115.85,115.97,115.83,115.95,11951.0,101.254,101.3589,101.2366,101.3414,11951.0
2021-01-05 12:25:00,115.97,116.03,115.93,115.97,13235.0,101.3589,101.4114,101.324,101.3589,13235.0
2021-01-05 12:30:00,115.97,116.12,115.95,116.12,8483.0,101.3589,101.49,101.3414,101.49,8483.0
2021-01-05 12:35:00,116.14,116.25,116.11,116.19,13596.0,101.5075,101.6036,101.4813,101.5512,13596.0
2021-01-05 12:40:00,116.18,116.22,116.15,116.16,11456.0,101.5425,101.5774,101.5162,101.525,11456.0
2021-01-05 12:45:00,116.13,116.2,116.08,116.17,13763.0,101.4988,101.5599,101.4551,101.5337,13763.0
2021-01-05 12:50:00,116.16,116.3,116.12,116.3,14943.0,101.525,101.6473,101.49,101.6473,14943.0
2021-01-05 12:55:00,116.28,116.48,116.24,116.47,24875.0,101.6299,101.8047,101.5949,101.7959,24875.0
2021-01-05 13:00:00,116.47,116.53,116.35,116.48,15839.0,101.7959,101.8484,101.691,101.8047,15839.0
2021-01-05 13:05:00,116.49,116.49,116.31,116.36,9797.0,101.8134,101.8134,101.6561,101.6998,9797.0
2021-01-05 13:10:00,116.36,116.39,116.28,116.37,13331.0,101.6998,101.726,101.6299,101.7085,13331.0
2021-01-05 13:15:00,116.37,116.43,116.33,116.39,11831.0,101.7085,101.761,101.6736,101.726,11831.0
2021-01-05 13:20:00,116.39,116.41,116.2,116.25,13793.0,101.726,101.7435,101.5599,101.6036,13793.0
2021-01-05 13:25:00,116.25,116.3,116.17,116.19,15207.0,101.6036,101.6473,101.5337,101.5512,15207.0
2021-01-05 13:30:00,116.19,116.27,116.18,116.19,13785.0,101.5512,101.6211,101.5425,101.5512,13785.0
2021-01-05 13:35:00,116.19,116.43,116.16,116.4,26486.0,101.5512,101.761,101.525,101.7347,26486.0
2021-01-05 13:40:00,116.38,116.45,116.35,116.45,18150.0,101.7173,101.7784,101.691,101.7784,18150.0
2021-01-05 13:45:00,116.45,116.65,116.45,116.62,31803.0,101.7784,101.9533,101.7784,101.927,31803.0
2021-01-05 13:50:00,116.61,116.7,116.59,116.68,16763.0,101.9183,101.997,101.9008,101.9795,16763.0
2021-01-05 13:55:00,116.67,116.76,116.66,116.71,15755.0,101.9707,102.0494,101.962,102.0057,15755.0
2021-01-05 14:00:00,116.72,117.05,116.72,116.96,41082.0,102.0144,102.3029,102.0144,102.2242,41082.0
2021-01-05 14:05:00,116.96,117.2,116.95,117.19,32453.0,102.2242,102.434,102.2155,102.4252,32453.0
2021-01-05 14:10:00,117.19,117.3,117.09,117.25,35750.0,102.4252,102.5214,102.3378,102.4777,35750.0
2021-01-05 14:15:00,117.25,117.37,117.13,117.21,30494.0,102.4777,102.5825,102.3728,102.4427,30494.0
2021-01-05 14:20:00,117.21,117.4,117.19,117.4,32783.0,102.4427,102.6088,102.4252,102.6088,32783.0
2021-01-05 14:25:00,117.4,117.48,117.37,117.46,38925.0,102.6088,102.6787,102.5825,102.6612,38925.0
2021-01-05 14:30:00,117.49,117.59,117.39,117.42,68161.0,102.6874,102.7748,102.6,102.6262,68161.0
2021-01-05 14:35:00,117.41,117.61,117.4,117.59,34685.0,102.6175,102.7923,102.6088,102.7748,34685.0
2021-01-05 14:40:00,117.61,117.64,117.41,117.41,45703.0,102.7923,102.8185,102.6175,102.6175,45703.0
2021-01-05 14:45:00,117.39,117.51,117.33,117.35,23434.0,102.6,102.7049,102.5476,102.5651,23434.0
2021-01-05 14:50:00,117.36,117.39,117.24,117.33,21683.0,102.5738,102.6,102.4689,102.5476,21683.0
2021-01-05 14:55:00,117.33,117.39,117.17,117.36,32572.0,102.5476,102.6,102.4077,102.5738,32572.0
2021-01-05 15:00:00,117.4,117.59,117.37,117.58,31886.0,102.6088,102.7748,102.5825,102.7661,31886.0
2021-01-05 15:05:00,117.59,117.61,117.49,117.52,25304.0,102.7748,102.7923,102.6874,102.7136,25304.0
2021-01-05 15:10:00,117.52,117.58,117.44,117.45,34836.0,102.7136,102.7661,102.6437,102.6525,34836.0
2021-01-05 15:15:00,117.46,117.52,117.32,117.43,26255.0,102.6612,102.7136,102.5388,102.635,26255.0
2021-01-05 15:20:00,117.44,117.45,117.23,117.33,36584.0,102.6437,102.6525,102.4602,102.5476,36584.0
2021-01-05 15:25:00,117.34,117.35,117.22,117.23,16278.0,102.5563,102.5651,102.4514,102.4602,16278.0
2021-01-05 15:30:00,117.22,117.25,117.07,117.21,34268.0,102.4514,102.4777,102.3203,102.4427,34268.0
2021-01-05 15:35:00,117.21,117.35,117.0,117.01,58507.0,102.4427,102.5651,102.2592,102.2679,58507.0
2021-01-05 15:40:00,117.02,117.3,117.02,117.26,29976.0,102.2766,102.5214,102.2766,102.4864,29976.0
2021-01-05 15:45:00,117.24,117.26,117.02,117.25,40412.0,102.4689,102.4864,102.2766,102.4777,40412.0
2021-01-05 15:50:00,117.3,117.31,117.04,117.07,89309.0,102.5214,102.5301,102.2941,102.3203,89309.0
2021-01-05 15:55:00,117.04,117.09,116.78,116.99,121699.0,102.2941,102.3378,102.0669,102.2504,121699.0
2021-01-06 09:30:00,116.57,117.78,116.57,117.13,109341.0,101.8833,102.9409,101.8833,102.3728,109341.0
2021-01-06 09:35:00,117.16,118.25,117.05,118.21,60444.0,102.399,103.3517,102.3029,103.3167,60444.0
2021-01-06 09:40:00,118.26,118.26,117.66,118.02,22118.0,103.3604,103.3604,102.836,103.1506,22118.0
2021-01-06 09:45:00,118.11,118.46,117.86,118.35,27764.0,103.2293,103.5352,103.0108,103.4391,27764.0
2021-01-06 09:50:00,118.27,118.44,118.16,118.33,17866.0,103.3691,103.5177,103.273,103.4216,17866.0
2021-01-06 09:55:00,118.4,118.67,118.19,118.57,29131.0,103.4828,103.7188,103.2992,103.6313,29131.0
2021-01-06 10:00:00,118.6,118.68,118.33,118.44,20749.0,103.6576,103.7275,103.4216,103.5177,20749.0
2021-01-06 10:05:00,118.45,118.68,118.39,118.6,20832.0,103.5265,103.7275,103.474,103.6576,20832.0
2021-01-06 10:10:00,118.66,118.77,118.57,118.71,29700.0,103.71,103.8062,103.6313,103.7537,29700.0
2021-01-06 10:15:00,118.65,118.83,118.53,118.58,33025.0,103.7013,103.8586,103.5964,103.6401,33025.0
2021-01-06 10:20:00,118.54,118.54,118.14,118.4,33830.0,103.6051,103.6051,103.2555,103.4828,33830.0
2021-01-06 10:25:00,118.4,118.93,118.36,118.79,33886.0,103.4828,103.946,103.4478,103.8236,33886.0
2021-01-06 10:30:00,118.78,119.19,118.75,119.13,56980.0,103.8149,104.1732,103.7887,104.1208,56980.0
2021-01-06 10:35:00,119.16,119.17,118.93,118.93,26048.0,104.147,104.1558,103.946,103.946,26048.0
2021-01-06 10:40:00,118.92,119.45,118.92,119.45,46665.0,103.9373,104.4005,103.9373,104.4005,46665.0
2021-01-06 10:45:00,119.48,119.48,119.26,119.37,40064.0,104.4267,104.4267,104.2344,104.3306,40064.0
2021-01-06 10:50:00,119.39,119.56,119.22,119.27,44223.0,104.348,104.4966,104.1995,104.2432,44223.0
2021-01-06 10:55:00,119.3,119.33,119.1,119.26,37777.0,104.2694,104.2956,104.0946,104.2344,37777.0
2021-01-06 11:00:00,119.26,119.4,119.22,119.38,19533.0,104.2344,104.3568,104.1995,104.3393,19533.0
2021-01-06 11:05:00,119.36,119.43,119.26,119.36,31343.0,104.3218,104.383,104.2344,104.3218,31343.0
2021-01-06 11:10:00,119.36,119.53,119.27,119.35,72918.0,104.3218,104.4704,104.2432,104.3131,72918.0
2021-01-06 11:15:00,119.34,119.45,118.94,118.95,87717.0,104.3043,104.4005,103.9547,103.9635,87717.0
2021-01-06 11:20:00,118.97,119.03,118.84,118.92,52605.0,103.981,104.0334,103.8673,103.9373,52605.0
2021-01-06 11:25:00,118.9,119.02,118.82,118.91,39466.0,103.9198,104.0247,103.8499,103.9285,39466.0
2021-01-06 11:30:00,118.91,118.94,118.82,118.88,35249.0,103.9285,103.9547,103.8499,103.9023,35249.0
2021-01-06 11:35:00,118.87,118.91,118.63,118.68,35456.0,103.8936,103.9285,103.6838,103.7275,35456.0
2021-01-06 11:40:00,118.66,118.69,118.55,118.59,28300.0,103.71,103.7362,103.6139,103.6488,28300.0
2021-01-06 11:45:00,118.58,118.94,118.54,118.94,23317.0,103.6401,103.9547,103.6051,103.9547,23317.0
2021-01-06 11:50:00,118.9,118.92,118.74,118.77,19856.0,103.9198,103.9373,103.7799,103.8062,19856.0
2021-01-06 11:55:00,118.76,118.82,118.53,118.61,25778.0,103.7974,103.8499,103.5964,103.6663,25778.0
2021-01-06 12:00:00,118.62,118.72,118.55,118.68,18938.0,103.6751,103.7625,103.6139,103.7275,18938.0
2021-01-06 12:05:00,118.66,118.7,118.5,118.54,14751.0,103.71,103.745,103.5702,103.6051,14751.0
2021-01-06 12:10:00,118.53,118.64,118.5,118.55,14331.0,103.5964,103.6925,103.5702,103.6139,14331.0
2021-01-06 12:15:00,118.55,118.56,118.4,118.42,23764.0,103.6139,103.6226,103.4828,103.5002,23764.0
2021-01-06 12:20:00,118.43,118.43,118.14,118.14,37696.0,103.509,103.509,103.2555,103.2555,37696.0
2021-01-06 12:25:00,118.15,118.2,117.93,117.94,42797.0,103.2643,103.308,103.072,103.0807,42797.0
2021-01-06 12:30:00,117.96,118.29,117.96,118.19,19972.0,103.0982,103.3866,103.0982,103.2992,19972.0
2021-01-06 12:35:00,118.19,118.33,118.18,118.31,12895.0,103.2992,103.4216,103.2905,103.4041,12895.0
2021-01-06 12:40:00,118.34,118.35,118.21,118.23,17513.0,103.4303,103.4391,103.3167,103.3342,17513.0
2021-01-06 12:45:00,118.23,118.44,118.19,118.44,14110.0,103.3342,103.5177,103.2992,103.5177,14110.0
2021-01-06 12:50:00,118.44,118.59,118.38,118.57,14592.0,103.5177,103.6488,103.4653,103.6313,14592.0
2021-01-06 12:55:00,118.57,118.61,118.5,118.6,12596.0,103.6313,103.6663,103.5702,103.6576,12596.0
2021-01-06 13:00:00,118.64,118.75,118.59,118.62,11518.0,103.6925,103.7887,103.6488,103.6751,11518.0
2021-01-06 13:05:00,118.67,118.78,118.64,118.64,20347.0,103.7188,103.8149,103.6925,103.6925,20347.0
2021-01-06 13:10:00,118.65,118.77,118.62,118.74,19214.0,103.7013,103.8062,103.6751,103.7799,19214.0
2021-01-06 13:15:00,118.75,118.97,118.75,118.85,27070.0,103.7887,103.981,103.7887,103.8761,27070.0
2021-01-06 13:20:00,118.84,118.86,118.78,118.82,7082.0,103.8673,103.8848,103.8149,103.8499,7082.0
2021-01-06 13:25:00,118.82,118.9,118.78,118.9,21004.0,103.8499,103.9198,103.8149,103.9198,21004.0
2021-01-06 13:30:00,118.91,118.96,118.89,118.96,24552.0,103.9285,103.9722,103.911,103.9722,24552.0
2021-01-06 13:35:00,118.95,119.03,118.94,118.96,22694.0,103.9635,104.0334,103.9547,103.9722,22694.0
2021-01-06 13:40:00,118.99,119.23,118.96,119.14,18091.0,103.9984,104.2082,103.9722,104.1295,18091.0
2021-01-06 13:45:00,119.13,119.27,119.13,119.18,11889.0,104.1208,104.2432,104.1208,104.1645,11889.0
2021-01-06 13:50:00,119.19,119.23,119.11,119.11,21500.0,104.1732,104.2082,104.1033,104.1033,21500.0
2021-01-06 13:55:00,119.12,119.14,118.92,119.04,23336.0,104.1121,104.1295,103.9373,104.0421,23336.0
2021-01-06 14:00:00,119.04,119.25,119.03,119.2,19107.0,104.0421,104.2257,104.0334,104.182,19107.0
2021-01-06 14:05:00,119.22,119.28,119.16,119.2,17349.0,104.1995,104.2519,104.147,104.182,17349.0
2021-01-06 14:10:00,119.19,119.28,119.15,119.2,20427.0,104.1732,104.2519,104.1383,104.182,20427.0
2021-01-06 14:15:00,119.2,119.2,118.72,118.83,29306.0,104.182,104.182,103.7625,103.8586,29306.0
2021-01-06 14:20:00,118.89,119.12,118.81,118.84,24166.0,103.911,104.1121,103.8411,103.8673,24166.0
2021-01-06 14:25:00,118.83,118.9,118.57,118.8,45271.0,103.8586,103.9198,103.6313,103.8324,45271.0
2021-01-06 14:30:00,118.83,119.18,118.8,119.0,20683.0,103.8586,104.1645,103.8324,104.0072,20683.0
2021-01-06 14:35:00,119.03,119.1,118.8,118.95,15433.0,104.0334,104.0946,103.8324,103.9635,15433.0
2021-01-06 14:40:00,118.94,119.31,118.88,119.22,27877.0,103.9547,104.2781,103.9023,104.1995,27877.0
2021-01-06 14:45:00,119.22,119.27,118.8,118.88,41947.0,104.1995,104.2432,103.8324,103.9023,41947.0
2021-01-06 14:50:00,118.89,118.93,118.69,118.89,31658.0,103.911,103.946,103.7362,103.911,31658.0
2021-01-06 14:55:00,118.9,119.1,118.83,118.98,30077.0,103.9198,104.0946,103.8586,103.9897,30077.0
2021-01-06 15:00:00,118.95,118.95,118.62,118.72,21177.0,103.9635,103.9635,103.6751,103.7625,21177.0
2021-01-06 15:05:00,118.72,118.94,118.69,118.77,20411.0,103.7625,103.9547,103.7362,103.8062,20411.0
2021-01-06 15:10:00,118.84,119.22,118.82,119.04,24395.0,103.8673,104.1995,103.8499,104.0421,24395.0
2021-01-06 15:15:00,119.1,119.14,119.0,119.14,11748.0,104.0946,104.1295,104.0072,104.1295,11748.0
2021-01-06 15:20:00,119.18,119.27,118.69,118.72,30736.0,104.1645,104.2432,103.7362,103.7625,30736.0
2021-01-06 15:25:00,118.7,119.21,118.59,119.14,26558.0,103.745,104.1907,103.6488,104.1295,26558.0
2021-01-06 15:30:00,119.16,119.25,118.89,119.04,43897.0,104.147,104.2257,103.911,104.0421,43897.0
2021-01-06 15:35:00,119.04,119.06,118.72,118.75,36777.0,104.0421,104.0596,103.7625,103.7887,36777.0
2021-01-06 15:40:00,118.76,118.98,118.74,118.84,45324.0,103.7974,103.9897,103.7799,103.8673,45324.0
2021-01-06 15:45:00,118.81,118.91,118.56,118.87,34733.0,103.8411,103.9285,103.6226,103.8936,34733.0
2021-01-06 15:50:00,118.83,118.94,118.52,118.87,68589.0,103.8586,103.9547,103.5876,103.8936,68589.0
2021-01-06 15:55:00,118.92,118.96,118.66,118.88,166957.0,103.9373,103.9722,103.71,103.9023,166957.0
2021-01-07 09:30:00,118.88,119.04,118.37,118.97,117552.0,103.9023,104.0421,103.4565,103.981,117552.0
2021-01-07 09:35:00,118.93,119.0,118.34,118.51,24840.0,103.946,104.0072,103.4303,103.5789,24840.0
2021-01-07 09:40:00,118.38,118.59,118.2,118.45,22378.0,103.4653,103.6488,103.308,103.5265,22378.0
2021-01-07 09:45:00,118.45,118.58,118.22,118.58,16918.0,103.5265,103.6401,103.3254,103.6401,16918.0
2021-01-07 09:50:00,118.47,118.65,118.18,118.19,26555.0,103.5439,103.7013,103.2905,103.2992,26555.0
2021-01-07 09:55:00,118.19,118.65,118.08,118.65,25384.0,103.2992,103.7013,103.2031,103.7013,25384.0
2021-01-07 10:00:00,118.68,118.92,118.46,118.9,19334.0,103.7275,103.9373,103.5352,103.9198,19334.0
2021-01-07 10:05:00,118.91,118.92,118.44,118.73,25743.0,103.9285,103.9373,103.5177,103.7712,25743.0
2021-01-07 10:10:00,118.7,118.86,118.66,118.68,16646.0,103.745,103.8848,103.71,103.7275,16646.0
2021-01-07 10:15:00,118.75,119.17,118.73,119.14,33752.0,103.7887,104.1558,103.7712,104.1295,33752.0
2021-01-07 10:20:00,119.16,119.58,119.1,119.42,32486.0,104.147,104.5141,104.0946,104.3743,32486.0
2021-01-07 10:25:00,119.45,119.58,119.33,119.47,32303.0,104.4005,104.5141,104.2956,104.418,32303.0
2021-01-07 10:30:00,119.47,119.47,119.17,119.3,9763.0,104.418,104.418,104.1558,104.2694,9763.0
2021-01-07 10:35:00,119.3,119.49,119.26,119.33,25749.0,104.2694,104.4354,104.2344,104.2956,25749.0
2021-01-07 10:40:00,119.34,119.41,119.25,119.37,16147.0,104.3043,104.3655,104.2257,104.3306,16147.0
2021-01-07 10:45:00,119.38,119.62,119.37,119.5,42380.0,104.3393,104.5491,104.3306,104.4442,42380.0
2021-01-07 10:50:00,119.53,119.6,119.32,119.33,23714.0,104.4704,104.5316,104.2869,104.2956,23714.0
2021-01-07 10:55:00,119.33,119.45,119.22,119.45,13236.0,104.2956,104.4005,104.1995,104.4005,13236.0
2021-01-07 11:00:00,119.45,119.73,119.45,119.48,22831.0,104.4005,104.6452,104.4005,104.4267,22831.0
2021-01-07 11:05:00,119.48,119.48,119.23,119.25,13990.0,104.4267,104.4267,104.2082,104.2257,13990.0
2021-01-07 11:10:00,119.22,119.35,119.11,119.34,18324.0,104.1995,104.3131,104.1033,104.3043,18324.0
2021-01-07 11:15:00,119.32,119.33,119.13,119.2,13514.0,104.2869,104.2956,104.1208,104.182,13514.0
2021-01-07 11:20:00,119.22,119.26,119.0,119.11,14776.0,104.1995,104.2344,104.0072,104.1033,14776.0
2021-01-07 11:25:00,119.08,119.11,118.83,118.87,26589.0,104.0771,104.1033,103.8586,103.8936,26589.0
2021-01-07 11:30:00,118.9,119.02,118.9,118.9,18069.0,103.9198,104.0247,103.9198,103.9198,18069.0
2021-01-07 11:35:00,118.88,119.15,118.8,119.06,41564.0,103.9023,104.1383,103.8324,104.0596,41564.0
2021-01-07 11:40:00,119.06,119.06,118.87,118.95,20624.0,104.0596,104.0596,103.8936,103.9635,20624.0
2021-01-07 11:45:00,118.93,118.93,118.77,118.88,14804.0,103.946,103.946,103.8062,103.9023,14804.0
2021-01-07 11:50:00,118.88,118.91,118.77,118.8,12528.0,103.9023,103.9285,103.8062,103.8324,12528.0
2021-01-07 11:55:00,118.8,118.87,118.73,118.77,18812.0,103.8324,103.8936,103.7712,103.8062,18812.0
2021-01-07 12:00:00,118.78,118.99,118.77,118.91,15850.0,103.8149,103.9984,103.8062,103.9285,15850.0
2021-01-07 12:05:00,118.92,118.94,118.82,118.9,15421.0,103.9373,103.9547,103.8499,103.9198,15421.0
2021-01-07 12:10:00,118.89,118.89,118.61,118.65,13681.0,103.911,103.911,103.6663,103.7013,13681.0
2021-01-07 12:15:00,118.71,118.76,118.58,118.58,10212.0,103.7537,103.7974,103.6401,103.6401,10212.0
2021-01-07 12:20:00,118.61,118.73,118.57,118.73,17176.0,103.6663,103.7712,103.6313,103.7712,17176.0
2021-01-07 12:25:00,118.73,118.75,118.63,118.7,18428.0,103.7712,103.7887,103.6838,103.745,18428.0
2021-01-07 12:30:00,118.7,118.81,118.7,118.78,9395.0,103.745,103.8411,103.745,103.8149,9395.0
2021-01-07 12:35:00,118.74,118.79,118.7,118.73,9507.0,103.7799,103.8236,103.745,103.7712,9507.0
2021-01-07 12:40:00,118.75,118.81,118.6,118.66,21758.0,103.7887,103.8411,103.6576,103.71,21758.0
2021-01-07 12:45:00,118.66,118.69,118.51,118.54,12280.0,103.71,103.7362,103.5789,103.6051,12280.0
2021-01-07 12:50:00,118.52,118.88,118.52,118.85,18689.0,103.5876,103.9023,103.5876,103.8761,18689.0
2021-01-07 12:55:00,118.86,118.86,118.73,118.75,8042.0,103.8848,103.8848,103.7712,103.7887,8042.0
2021-01-07 13:00:00,118.8,118.94,118.8,118.93,18465.0,103.8324,103.9547,103.8324,103.946,18465.0
2021-01-07 13:05:00,118.94,118.94,118.66,118.66,17105.0,103.9547,103.9547,103.71,103.71,17105.0
2021-01-07 13:10:00,118.67,118.81,118.67,118.73,15988.0,103.7188,103.8411,103.7188,103.7712,15988.0
2021-01-07 13:15:00,118.78,118.8,118.59,118.61,11383.0,103.8149,103.8324,103.6488,103.6663,11383.0
2021-01-07 13:20:00,118.61,118.7,118.55,118.58,10125.0,103.6663,103.745,103.6139,103.6401,10125.0
2021-01-07 13:25:00,118.55,118.6,118.51,118.53,10429.0,103.6139,103.6576,103.5789,103.5964,10429.0
2021-01-07 13:30:00,118.56,118.67,118.49,118.57,53693.0,103.6226,103.7188,103.5614,103.6313,53693.0
2021-01-07 13:35:00,118.58,118.69,118.57,118.69,9408.0,103.6401,103.7362,103.6313,103.7362,9408.0
2021-01-07 13:40:00,118.69,118.69,118.55,118.6,11465.0,103.7362,103.7362,103.6139,103.6576,11465.0
2021-01-07 13:45:00,118.62,118.66,118.5,118.53,11277.0,103.6751,103.71,103.5702,103.5964,11277.0
2021-01-07 13:50:00,118.53,118.59,118.43,118.46,16534.0,103.5964,103.6488,103.509,103.5352,16534.0
2021-01-07 13:55:00,118.47,118.53,118.39,118.46,23064.0,103.5439,103.5964,103.474,103.5352,23064.0
2021-01-07 14:00:00,118.46,118.53,118.36,118.45,19437.0,103.5352,103.5964,103.4478,103.5265,19437.0
2021-01-07 14:05:00,118.44,118.56,118.44,118.45,12368.0,103.5177,103.6226,103.5177,103.5265,12368.0
2021-01-07 14:10:00,118.43,118.46,118.3,118.45,21217.0,103.509,103.5352,103.3954,103.5265,21217.0
2021-01-07 14:15:00,118.46,118.46,118.3,118.3,15383.0,103.5352,103.5352,103.3954,103.3954,15383.0
2021-01-07 14:20:00,118.3,118.33,118.12,118.14,12933.0,103.3954,103.4216,103.238,103.2555,12933.0
2021-01-07 14:25:00,118.17,118.2,117.96,118.01,28700.0,103.2817,103.308,103.0982,103.1419,28700.0
2021-01-07 14:30:00,118.02,118.19,118.02,118.13,20597.0,103.1506,103.2992,103.1506,103.2468,20597.0
2021-01-07 14:35:00,118.11,118.22,118.07,118.12,23043.0,103.2293,103.3254,103.1943,103.238,23043.0
2021-01-07 14:40:00,118.12,118.2,118.06,118.18,17557.0,103.238,103.308,103.1856,103.2905,17557.0
2021-01-07 14:45:00,118.18,118.21,118.0,118.02,32415.0,103.2905,103.3167,103.1332,103.1506,32415.0
2021-01-07 14:50:00,118.02,118.13,118.02,118.07,33672.0,103.1506,103.2468,103.1506,103.1943,33672.0
2021-01-07 14:55:00,118.07,118.19,118.05,118.19,79360.0,103.1943,103.2992,103.1769,103.2992,79360.0
2021-01-07 15:00:00,118.22,118.29,118.16,118.28,29713.0,103.3254,103.3866,103.273,103.3779,29713.0
2021-01-07 15:05:00,118.27,118.33,118.23,118.27,19238.0,103.3691,103.4216,103.3342,103.3691,19238.0
2021-01-07 15:10:00,118.28,118.28,118.08,118.14,43128.0,103.3779,103.3779,103.2031,103.2555,43128.0
2021-01-07 15:15:00,118.14,118.17,118.05,118.12,44939.0,103.2555,103.2817,103.1769,103.238,44939.0
2021-01-07 15:20:00,118.11,118.23,118.09,118.2,39963.0,103.2293,103.3342,103.2118,103.308,39963.0
2021-01-07 15:25:00,118.2,118.2,118.04,118.04,40041.0,103.308,103.308,103.1681,103.1681,40041.0
2021-01-07 15:30:00,118.05,118.25,117.99,118.23,54610.0,103.1769,103.3517,103.1244,103.3342,54610.0
2021-01-07 15:35:00,118.23,118.32,118.16,118.3,57289.0,103.3342,103.4128,103.273,103.3954,57289.0
2021-01-07 15:40:00,118.29,118.31,118.1,118.25,67114.0,103.3866,103.4041,103.2206,103.3517,67114.0
2021-01-07 15:45:00,118.25,118.6,118.23,118.4,84602.0,103.3517,103.6576,103.3342,103.4828,84602.0
2021-01-07 15:50:00,118.4,118.82,118.38,118.8,79473.0,103.4828,103.8499,103.4653,103.8324,79473.0
2021-01-07 15:55:00,118.8,118.8,118.5,118.7,197269.0,103.8324,103.8324,103.5702,103.745,197269.0
2021-01-08 09:30:00,118.91,119.37,118.66,119.23,108089.0,103.9285,104.3306,103.71,104.2082,108089.0
2021-01-08 09:35:00,119.22,119.75,119.16,119.62,32141.0,104.1995,104.6627,104.147,104.5491,32141.0
2021-01-08 09:40:00,119.62,119.85,119.53,119.68,19476.0,104.5491,104.7501,104.4704,104.6015,19476.0
2021-01-08 09:45:00,119.71,119.82,119.4,119.48,15378.0,104.6277,104.7239,104.3568,104.4267,15378.0
2021-01-08 09:50:00,119.51,119.54,119.19,119.22,18224.0,104.4529,104.4791,104.1732,104.1995,18224.0
2021-01-08 09:55:00,119.23,119.48,119.15,119.27,29679.0,104.2082,104.4267,104.1383,104.2432,29679.0
2021-01-08 10:00:00,119.35,119.8,119.35,119.64,18661.0,104.3131,104.7064,104.3131,104.5665,18661.0
2021-01-08 10:05:00,119.64,119.67,119.44,119.57,29707.0,104.5665,104.5928,104.3917,104.5054,29707.0
2021-01-08 10:10:00,119.56,119.56,119.29,119.34,67361.0,104.4966,104.4966,104.2606,104.3043,67361.0
2021-01-08 10:15:00,119.33,119.64,119.31,119.45,36461.0,104.2956,104.5665,104.2781,104.4005,36461.0
2021-01-08 10:20:00,119.43,119.46,119.27,119.46,39730.0,104.383,104.4092,104.2432,104.4092,39730.0
2021-01-08 10:25:00,119.46,119.55,118.98,119.04,23207.0,104.4092,104.4879,103.9897,104.0421,23207.0
2021-01-08 10:30:00,119.04,119.22,119.02,119.22,22871.0,104.0421,104.1995,104.0247,104.1995,22871.0
2021-01-08 10:35:00,119.22,119.25,119.06,119.12,27736.0,104.1995,104.2257,104.0596,104.1121,27736.0
2021-01-08 10:40:00,119.15,119.27,119.1,119.2,18378.0,104.1383,104.2432,104.0946,104.182,18378.0
2021-01-08 10:45:00,119.21,119.29,119.15,119.26,16808.0,104.1907,104.2606,104.1383,104.2344,16808.0
2021-01-08 10:50:00,119.23,119.34,119.19,119.34,13960.0,104.2082,104.3043,104.1732,104.3043,13960.0
2021-01-08 10:55:00,119.33,119.41,119.23,119.31,23063.0,104.2956,104.3655,104.2082,104.2781,23063.0
2021-01-08 11:00:00,119.31,119.45,119.27,119.44,37634.0,104.2781,104.4005,104.2432,104.3917,37634.0
2021-01-08 11:05:00,119.51,119.6,119.47,119.48,16155.0,104.4529,104.5316,104.418,104.4267,16155.0
2021-01-08 11:10:00,119.47,119.49,119.26,119.42,16238.0,104.418,104.4354,104.2344,104.3743,16238.0
2021-01-08 11:15:00,119.4,119.5,119.28,119.44,16049.0,104.3568,104.4442,104.2519,104.3917,16049.0
2021-01-08 11:20:00,119.45,119.57,119.35,119.44,24322.0,104.4005,104.5054,104.3131,104.3917,24322.0
2021-01-08 11:25:00,119.44,119.49,119.3,119.37,13481.0,104.3917,104.4354,104.2694,104.3306,13481.0
2021-01-08 11:30:00,119.35,119.36,119.14,119.17,19549.0,104.3131,104.3218,104.1295,104.1558,19549.0
2021-01-08 11:35:00,119.18,119.23,119.09,119.15,17333.0,104.1645,104.2082,104.0858,104.1383,17333.0
2021-01-08 11:40:00,119.16,119.17,119.03,119.09,15835.0,104.147,104.1558,104.0334,104.0858,15835.0
2021-01-08 11:45:00,119.11,119.21,118.98,118.98,16025.0,104.1033,104.1907,103.9897,103.9897,16025.0
2021-01-08 11:50:00,118.98,119.06,118.91,119.06,14711.0,103.9897,104.0596,103.9285,104.0596,14711.0
2021-01-08 11:55:00,119.1,119.26,119.1,119.26,14711.0,104.0946,104.2344,104.0946,104.2344,14711.0
2021-01-08 12:00:00,119.25,119.35,119.1,119.15,18514.0,104.2257,104.3131,104.0946,104.1383,18514.0
2021-01-08 12:05:00,119.15,119.31,119.15,119.24,10101.0,104.1383,104.2781,104.1383,104.2169,10101.0
2021-01-08 12:10:00,119.18,119.27,119.17,119.24,13193.0,104.1645,104.2432,104.1558,104.2169,13193.0
2021-01-08 12:15:00,119.24,119.26,119.19,119.2,11118.0,104.2169,104.2344,104.1732,104.182,11118.0
2021-01-08 12:20:00,119.17,119.18,119.07,119.13,9092.0,104.1558,104.1645,104.0684,104.1208,9092.0
2021-01-08 12:25:00,119.16,119.27,119.13,119.26,16730.0,104.147,104.2432,104.1208,104.2344,16730.0
2021-01-08 12:30:00,119.26,119.26,119.13,119.18,20100.0,104.2344,104.2344,104.1208,104.1645,20100.0
2021-01-08 12:35:00,119.18,119.2,119.13,119.14,17435.0,104.1645,104.182,104.1208,104.1295,17435.0
2021-01-08 12:40:00,119.14,119.15,119.03,119.04,9806.0,104.1295,104.1383,104.0334,104.0421,9806.0
2021-01-08 12:45:00,119.03,119.14,118.99,119.11,16965.0,104.0334,104.1295,103.9984,104.1033,16965.0
2021-01-08 12:50:00,119.1,119.16,119.09,119.09,6099.0,104.0946,104.147,104.0858,104.0858,6099.0
2021-01-08 12:55:00,119.09,119.13,119.06,119.08,5685.0,104.0858,104.1208,104.0596,104.0771,5685.0
2021-01-08 13:00:00,119.09,119.11,119.0,119.01,9360.0,104.0858,104.1033,104.0072,104.0159,9360.0
2021-01-08 13:05:00,119.02,119.11,118.99,119.02,9964.0,104.0247,104.1033,103.9984,104.0247,9964.0
2021-01-08 13:10:00,119.04,119.11,119.0,119.07,13639.0,104.0421,104.1033,104.0072,104.0684,13639.0
2021-01-08 13:15:00,119.04,119.05,118.87,118.88,11189.0,104.0421,104.0509,103.8936,103.9023,11189.0
2021-01-08 13:20:00,118.85,118.98,118.72,118.89,25474.0,103.8761,103.9897,103.7625,103.911,25474.0
2021-01-08 13:25:00,118.86,118.97,118.82,118.91,6192.0,103.8848,103.981,103.8499,103.9285,6192.0
2021-01-08 13:30:00,118.89,118.96,118.75,118.75,21251.0,103.911,103.9722,103.7887,103.7887,21251.0
2021-01-08 13:35:00,118.78,118.85,118.47,118.56,17091.0,103.8149,103.8761,103.5439,103.6226,17091.0
2021-01-08 13:40:00,118.54,118.56,118.42,118.52,13581.0,103.6051,103.6226,103.5002,103.5876,13581.0
2021-01-08 13:45:00,118.53,118.65,118.52,118.63,10682.0,103.5964,103.7013,103.5876,103.6838,10682.0
2021-01-08 13:50:00,118.63,118.67,118.55,118.55,14652.0,103.6838,103.7188,103.6139,103.6139,14652.0
2021-01-08 13:55:00,118.56,118.67,118.39,118.4,16879.0,103.6226,103.7188,103.474,103.4828,16879.0
2021-01-08 14:00:00,118.47,118.67,118.47,118.55,5878.0,103.5439,103.7188,103.5439,103.6139,5878.0
2021-01-08 14:05:00,118.58,118.76,118.57,118.73,12653.0,103.6401,103.7974,103.6313,103.7712,12653.0
2021-01-08 14:10:00,118.71,118.88,118.63,118.71,13731.0,103.7537,103.9023,103.6838,103.7537,13731.0
2021-01-08 14:15:00,118.67,118.77,118.61,118.69,8779.0,103.7188,103.8062,103.6663,103.7362,8779.0
2021-01-08 14:20:00,118.69,118.83,118.65,118.81,11322.0,103.7362,103.8586,103.7013,103.8411,11322.0
2021-01-08 14:25:00,118.83,118.96,118.77,118.93,12861.0,103.8586,103.9722,103.8062,103.946,12861.0
2021-01-08 14:30:00,118.93,119.05,118.86,118.93,16261.0,103.946,104.0509,103.8848,103.946,16261.0
2021-01-08 14:35:00,118.93,119.02,118.93,118.97,16063.0,103.946,104.0247,103.946,103.981,16063.0
2021-01-08 14:40:00,118.96,118.96,118.87,118.89,15537.0,103.9722,103.9722,103.8936,103.911,15537.0
2021-01-08 14:45:00,118.92,119.17,118.83,119.17,14933.0,103.9373,104.1558,103.8586,104.1558,14933.0
2021-01-08 14:50:00,119.16,119.4,119.13,119.21,19346.0,104.147,104.3568,104.1208,104.1907,19346.0
2021-01-08 14:55:00,119.21,119.35,119.17,119.24,15144.0,104.1907,104.3131,104.1558,104.2169,15144.0
2021-01-08 15:00:00,119.26,119.45,119.23,119.4,17280.0,104.2344,104.4005,104.2082,104.3568,17280.0
2021-01-08 15:05:00,119.43,119.46,119.38,119.4,13422.0,104.383,104.4092,104.3393,104.3568,13422.0
2021-01-08 15:10:00,119.38,119.46,119.29,119.31,13690.0,104.3393,104.4092,104.2606,104.2781,13690.0
2021-01-08 15:15:00,119.29,119.37,119.18,119.26,17564.0,104.2606,104.3306,104.1645,104.2344,17564.0
2021-01-08 15:20:00,119.25,119.32,119.16,119.31,26145.0,104.2257,104.2869,104.147,104.2781,26145.0
2021-01-08 15:25:00,119.31,119.45,119.28,119.35,24005.0,104.2781,104.4005,104.2519,104.3131,24005.0
2021-01-08 15:30:00,119.36,119.47,119.27,119.45,31836.0,104.3218,104.418,104.2432,104.4005,31836.0
2021-01-08 15:35:00,119.42,119.52,119.26,119.42,51363.0,104.3743,104.4617,104.2344,104.3743,51363.0
2021-01-08 15:40:00,119.44,119.47,119.32,119.46,28836.0,104.3917,104.418,104.2869,104.4092,28836.0
2021-01-08 15:45:00,119.45,119.67,119.44,119.61,44630.0,104.4005,104.5928,104.3917,104.5403,44630.0
2021-01-08 15:50:00,119.6,119.72,119.53,119.68,69813.0,104.5316,104.6365,104.4704,104.6015,69813.0
2021-01-08 15:55:00,119.67,119.87,119.6,119.7,155802.0,104.5928,104.7676,104.5316,104.619,155802.0
2021-01-11 09:30:00,118.56,119.48,118.21,119.17,110105.0,103.6226,104.4267,103.3167,104.1558,110105.0
2021-01-11 09:35:00,119.18,119.18,118.67,119.03,24784.0,104.1645,104.1645,103.7188,104.0334,24784.0
2021-01-11 09:40:00,118.85,119.1,118.74,118.98,26854.0,103.8761,104.0946,103.7799,103.9897,26854.0
2021-01-11 09:45:00,119.02,119.05,118.54,118.57,18381.0,104.0247,104.0509,103.6051,103.6313,18381.0
2021-01-11 09:50:00,118.51,118.98,118.51,118.98,14327.0,103.5789,103.9897,103.5789,103.9897,14327.0
2021-01-11 09:55:00,119.0,119.28,118.86,119.11,119354.0,104.0072,104.2519,103.8848,104.1033,119354.0
2021-01-11 10:00:00,119.15,119.15,118.53,118.61,39691.0,104.1383,104.1383,103.5964,103.6663,39691.0
2021-01-11 10:05:00,118.65,118.65,118.24,118.29,35369.0,103.7013,103.7013,103.3429,103.3866,35369.0
2021-01-11 10:10:00,118.32,118.46,118.25,118.46,23923.0,103.4128,103.5352,103.3517,103.5352,23923.0
2021-01-11 10:15:00,118.44,118.62,118.38,118.62,48844.0,103.5177,103.6751,103.4653,103.6751,48844.0
2021-01-11 10:20:00,118.6,118.79,118.38,118.79,16499.0,103.6576,103.8236,103.4653,103.8236,16499.0
2021-01-11 10:25:00,118.81,119.05,118.76,118.95,51558.0,103.8411,104.0509,103.7974,103.9635,51558.0
2021-01-11 10:30:00,119.0,119.03,118.86,118.86,26646.0,104.0072,104.0334,103.8848,103.8848,26646.0
2021-01-11 10:35:00,118.89,118.92,118.69,118.9,36170.0,103.911,103.9373,103.7362,103.9198,36170.0
2021-01-11 10:40:00,118.9,119.03,118.87,118.9,16185.0,103.9198,104.0334,103.8936,103.9198,16185.0
2021-01-11 10:45:00,118.9,118.91,118.5,118.6,15718.0,103.9198,103.9285,103.5702,103.6576,15718.0
2021-01-11 10:50:00,118.54,118.72,118.53,118.7,11524.0,103.6051,103.7625,103.5964,103.745,11524.0
2021-01-11 10:55:00,118.72,118.72,118.56,118.63,20606.0,103.7625,103.7625,103.6226,103.6838,20606.0
2021-01-11 11:00:00,118.62,118.68,118.42,118.46,72568.0,103.6751,103.7275,103.5002,103.5352,72568.0
2021-01-11 11:05:00,118.48,118.61,118.47,118.58,20312.0,103.5527,103.6663,103.5439,103.6401,20312.0
2021-01-11 11:10:00,118.6,118.64,118.44,118.55,28527.0,103.6576,103.6925,103.5177,103.6139,28527.0
2021-01-11 11:15:00,118.56,118.73,118.55,118.7,15835.0,103.6226,103.7712,103.6139,103.745,15835.0
2021-01-11 11:20:00,118.7,118.79,118.62,118.74,29768.0,103.745,103.8236,103.6751,103.7799,29768.0
2021-01-11 11:25:00,118.74,118.9,118.69,118.86,11093.0,103.7799,103.9198,103.7362,103.8848,11093.0
2021-01-11 11:30:00,118.73,118.92,118.73,118.86,17276.0,103.7712,103.9373,103.7712,103.8848,17276.0
2021-01-11 11:35:00,118.86,118.87,118.71,118.72,11021.0,103.8848,103.8936,103.7537,103.7625,11021.0
2021-01-11 11:40:00,118.72,118.75,118.6,118.65,14656.0,103.7625,103.7887,103.6576,103.7013,14656.0
2021-01-11 11:45:00,118.65,118.69,118.52,118.69,10985.0,103.7013,103.7362,103.5876,103.7362,10985.0
2021-01-11 11:50:00,118.66,118.67,118.51,118.52,11263.0,103.71,103.7188,103.5789,103.5876,11263.0
2021-01-11 11:55:00,118.53,118.55,118.42,118.54,17016.0,103.5964,103.6139,103.5002,103.6051,17016.0
2021-01-11 12:00:00,118.53,118.56,118.4,118.5,12789.0,103.5964,103.6226,103.4828,103.5702,12789.0
2021-01-11 12:05:00,118.54,118.58,118.42,118.46,13870.0,103.6051,103.6401,103.5002,103.5352,13870.0
2021-01-11 12:10:00,118.46,118.59,118.46,118.49,14217.0,103.5352,103.6488,103.5352,103.5614,14217.0
2021-01-11 12:15:00,118.47,118.52,118.32,118.35,14422.0,103.5439,103.5876,103.4128,103.4391,14422.0
2021-01-11 12:20:00,118.36,118.44,118.33,118.36,15061.0,103.4478,103.5177,103.4216,103.4478,15061.0
2021-01-11 12:25:00,118.35,118.46,118.33,118.42,19305.0,103.4391,103.5352,103.4216,103.5002,19305.0
2021-01-11 12:30:00,118.42,118.61,118.42,118.56,18825.0,103.5002,103.6663,103.5002,103.6226,18825.0
2021-01-11 12:35:00,118.57,118.59,118.44,118.46,24834.0,103.6313,103.6488,103.5177,103.5352,24834.0
2021-01-11 12:40:00,118.47,118.5,118.43,118.49,39269.0,103.5439,103.5702,103.509,103.5614,39269.0
2021-01-11 12:45:00,118.49,118.52,118.32,118.33,20296.0,103.5614,103.5876,103.4128,103.4216,20296.0
2021-01-11 12:50:00,118.32,118.39,118.22,118.22,28224.0,103.4128,103.474,103.3254,103.3254,28224.0
2021-01-11 12:55:00,118.23,118.33,118.13,118.26,23461.0,103.3342,103.4216,103.2468,103.3604,23461.0
2021-01-11 13:00:00,118.26,118.3,118.15,118.26,24788.0,103.3604,103.3954,103.2643,103.3604,24788.0
2021-01-11 13:05:00,118.23,118.25,118.12,118.13,26502.0,103.3342,103.3517,103.238,103.2468,26502.0
2021-01-11 13:10:00,118.13,118.2,118.07,118.17,48303.0,103.2468,103.308,103.1943,103.2817,48303.0
2021-01-11 13:15:00,118.17,118.29,118.16,118.29,63264.0,103.2817,103.3866,103.273,103.3866,63264.0
2021-01-11 13:20:00,118.28,118.33,118.17,118.3,21763.0,103.3779,103.4216,103.2817,103.3954,21763.0
2021-01-11 13:25:00,118.29,118.29,118.11,118.14,21359.0,103.3866,103.3866,103.2293,103.2555,21359.0
2021-01-11 13:30:00,118.15,118.21,118.1,118.14,18347.0,103.2643,103.3167,103.2206,103.2555,18347.0
2021-01-11 13:35:00,118.13,118.2,118.04,118.1,22565.0,103.2468,103.308,103.1681,103.2206,22565.0
2021-01-11 13:40:00,118.09,118.09,117.94,117.97,26418.0,103.2118,103.2118,103.0807,103.1069,26418.0
2021-01-11 13:45:00,117.96,117.97,117.8,117.87,35906.0,103.0982,103.1069,102.9584,103.0195,35906.0
2021-01-11 13:50:00,117.88,117.93,117.84,117.86,20140.0,103.0283,103.072,102.9933,103.0108,20140.0
2021-01-11 13:55:00,117.86,117.99,117.86,117.93,23238.0,103.0108,103.1244,103.0108,103.072,23238.0
2021-01-11 14:00:00,117.91,117.95,117.74,117.76,37336.0,103.0545,103.0895,102.9059,102.9234,37336.0
2021-01-11 14:05:00,117.76,117.79,117.63,117.63,34511.0,102.9234,102.9496,102.8098,102.8098,34511.0
2021-01-11 14:10:00,117.63,117.71,117.6,117.63,31559.0,102.8098,102.8797,102.7836,102.8098,31559.0
2021-01-11 14:15:00,117.62,117.75,117.58,117.65,39396.0,102.801,102.9147,102.7661,102.8273,39396.0
2021-01-11 14:20:00,117.65,117.78,117.59,117.77,27349.0,102.8273,102.9409,102.7748,102.9321,27349.0
2021-01-11 14:25:00,117.77,117.89,117.7,117.87,25621.0,102.9321,103.037,102.871,103.0195,25621.0
2021-01-11 14:30:00,117.88,118.03,117.82,117.96,34574.0,103.0283,103.1594,102.9758,103.0982,34574.0
2021-01-11 14:35:00,117.93,118.08,117.93,117.97,20427.0,103.072,103.2031,103.072,103.1069,20427.0
2021-01-11 14:40:00,117.97,118.09,117.94,118.05,30588.0,103.1069,103.2118,103.0807,103.1769,30588.0
2021-01-11 14:45:00,118.04,118.22,118.02,118.21,22055.0,103.1681,103.3254,103.1506,103.3167,22055.0
2021-01-11 14:50:00,118.2,118.25,118.05,118.2,22403.0,103.308,103.3517,103.1769,103.308,22403.0
2021-01-11 14:55:00,118.21,118.36,118.21,118.29,18351.0,103.3167,103.4478,103.3167,103.3866,18351.0
2021-01-11 15:00:00,118.29,118.55,118.25,118.49,23328.0,103.3866,103.6139,103.3517,103.5614,23328.0
2021-01-11 15:05:00,118.51,118.58,118.35,118.38,15691.0,103.5789,103.6401,103.4391,103.4653,15691.0
2021-01-11 15:10:00,118.38,118.42,118.26,118.26,28642.0,103.4653,103.5002,103.3604,103.3604,28642.0
2021-01-11 15:15:00,118.27,118.28,118.09,118.12,20009.0,103.3691,103.3779,103.2118,103.238,20009.0
2021-01-11 15:20:00,118.12,118.27,118.08,118.24,21602.0,103.238,103.3691,103.2031,103.3429,21602.0
2021-01-11 15:25:00,118.23,118.33,118.1,118.12,19822.0,103.3342,103.4216,103.2206,103.238,19822.0
2021-01-11 15:30:00,118.12,118.34,118.11,118.27,33568.0,103.238,103.4303,103.2293,103.3691,33568.0
2021-01-11 15:35:00,118.27,118.38,118.14,118.17,50138.0,103.3691,103.4653,103.2555,103.2817,50138.0
2021-01-11 15:40:00,118.16,118.25,118.12,118.12,34430.0,103.273,103.3517,103.238,103.238,34430.0
2021-01-11 15:45:00,118.14,118.42,118.14,118.36,47924.0,103.2555,103.5002,103.2555,103.4478,47924.0
2021-01-11 15:50:00,118.38,118.49,118.29,118.43,71205.0,103.4653,103.5614,103.3866,103.509,71205.0
2021-01-11 15:55:00,118.44,118.52,118.36,118.51,127291.0,103.5177,103.5876,103.4478,103.5789,127291.0
2021-01-12 09:30:00,118.12,118.25,117.74,118.24,127551.0,103.238,103.3517,102.9059,103.3429,127551.0
2021-01-12 09:35:00,118.18,118.3,117.94,118.01,29170.0,103.2905,103.3954,103.0807,103.1419,29170.0
2021-01-12 09:40:00,118.01,118.15,117.9,118.12,15575.0,103.1419,103.2643,103.0458,103.238,15575.0
2021-01-12 09:45:00,118.04,118.29,117.9,117.94,17697.0,103.1681,103.3866,103.0458,103.0807,17697.0
2021-01-12 09:50:00,117.9,118.1,117.79,118.0,17270.0,103.0458,103.2206,102.9496,103.1332,17270.0
2021-01-12 09:55:00,118.03,118.08,117.91,118.03,20286.0,103.1594,103.2031,103.0545,103.1594,20286.0
2021-01-12 10:00:00,118.03,118.22,117.86,118.09,26181.0,103.1594,103.3254,103.0108,103.2118,26181.0
2021-01-12 10:05:00,118.08,118.08,117.83,117.93,28188.0,103.2031,103.2031,102.9846,103.072,28188.0
2021-01-12 10:10:00,117.94,117.96,117.79,117.84,37729.0,103.0807,103.0982,102.9496,102.9933,37729.0
2021-01-12 10:15:00,117.84,117.97,117.47,117.48,50053.0,102.9933,103.1069,102.6699,102.6787,50053.0
2021-01-12 10:20:00,117.48,117.7,117.44,117.64,26710.0,102.6787,102.871,102.6437,102.8185,26710.0
2021-01-12 10:25:00,117.64,117.88,117.55,117.69,33952.0,102.8185,103.0283,102.7399,102.8622,33952.0
2021-01-12 10:30:00,117.66,117.72,117.43,117.56,23665.0,102.836,102.8884,102.635,102.7486,23665.0
2021-01-12 10:35:00,117.54,117.65,117.42,117.6,36803.0,102.7311,102.8273,102.6262,102.7836,36803.0
2021-01-12 10:40:00,117.59,117.71,117.48,117.56,64166.0,102.7748,102.8797,102.6787,102.7486,64166.0
2021-01-12 10:45:00,117.56,117.6,117.22,117.28,40991.0,102.7486,102.7836,102.4514,102.5039,40991.0
2021-01-12 10:50:00,117.29,117.41,117.26,117.35,15290.0,102.5126,102.6175,102.4864,102.5651,15290.0
2021-01-12 10:55:00,117.36,117.42,117.29,117.42,15063.0,102.5738,102.6262,102.5126,102.6262,15063.0
2021-01-12 11:00:00,117.42,117.69,117.36,117.62,38694.0,102.6262,102.8622,102.5738,102.801,38694.0
2021-01-12 11:05:00,117.61,117.77,117.58,117.7,9008.0,102.7923,102.9321,102.7661,102.871,9008.0
2021-01-12 11:10:00,117.72,117.83,117.68,117.79,4974.0,102.8884,102.9846,102.8535,102.9496,4974.0
2021-01-12 11:15:00,117.82,117.88,117.7,117.71,10429.0,102.9758,103.0283,102.871,102.8797,10429.0
2021-01-12 11:20:00,117.69,117.7,117.37,117.37,8743.0,102.8622,102.871,102.5825,102.5825,8743.0
2021-01-12 11:25:00,117.34,117.34,117.17,117.26,25520.0,102.5563,102.5563,102.4077,102.4864,25520.0
2021-01-12 11:30:00,117.29,117.33,117.19,117.26,21131.0,102.5126,102.5476,102.4252,102.4864,21131.0
2021-01-12 11:35:00,117.26,117.27,117.15,117.15,10096.0,102.4864,102.4951,102.3903,102.3903,10096.0
2021-01-12 11:40:00,117.15,117.23,117.07,117.22,16538.0,102.3903,102.4602,102.3203,102.4514,16538.0
2021-01-12 11:45:00,117.21,117.53,117.21,117.5,16770.0,102.4427,102.7224,102.4427,102.6962,16770.0
2021-01-12 11:50:00,117.52,117.52,117.35,117.41,17593.0,102.7136,102.7136,102.5651,102.6175,17593.0
2021-01-12 11:55:00,117.38,117.42,117.22,117.29,9359.0,102.5913,102.6262,102.4514,102.5126,9359.0
2021-01-12 12:00:00,117.27,117.31,117.16,117.26,7878.0,102.4951,102.5301,102.399,102.4864,7878.0
2021-01-12 12:05:00,117.24,117.24,116.94,116.94,19754.0,102.4689,102.4689,102.2067,102.2067,19754.0
2021-01-12 12:10:00,116.96,117.08,116.85,116.93,18403.0,102.2242,102.3291,102.1281,102.198,18403.0
2021-01-12 12:15:00,116.9,117.16,116.84,117.03,10699.0,102.1718,102.399,102.1193,102.2854,10699.0
2021-01-12 12:20:00,117.05,117.11,116.9,116.93,11651.0,102.3029,102.3553,102.1718,102.198,11651.0
2021-01-12 12:25:00,116.94,117.02,116.87,117.0,18409.0,102.2067,102.2766,102.1455,102.2592,18409.0
2021-01-12 12:30:00,116.98,117.0,116.83,116.88,16157.0,102.2417,102.2592,102.1106,102.1543,16157.0
2021-01-12 12:35:00,116.88,116.94,116.82,116.94,22337.0,102.1543,102.2067,102.1018,102.2067,22337.0
2021-01-12 12:40:00,116.94,117.13,116.93,117.11,16810.0,102.2067,102.3728,102.198,102.3553,16810.0
2021-01-12 12:45:00,117.12,117.14,116.96,117.04,17451.0,102.364,102.3815,102.2242,102.2941,17451.0
2021-01-12 12:50:00,117.05,117.13,116.97,117.1,15749.0,102.3029,102.3728,102.2329,102.3466,15749.0
2021-01-12 12:55:00,117.1,117.11,117.0,117.02,18448.0,102.3466,102.3553,102.2592,102.2766,18448.0
2021-01-12 13:00:00,117.02,117.05,116.86,117.03,34245.0,102.2766,102.3029,102.1368,102.2854,34245.0
2021-01-12 13:05:00,117.03,117.05,116.96,117.0,14983.0,102.2854,102.3029,102.2242,102.2592,14983.0
2021-01-12 13:10:00,117.0,117.11,117.0,117.08,13216.0,102.2592,102.3553,102.2592,102.3291,13216.0
2021-01-12 13:15:00,117.08,117.15,117.0,117.02,20303.0,102.3291,102.3903,102.2592,102.2766,20303.0
2021-01-12 13:20:00,117.03,117.04,116.81,116.83,20166.0,102.2854,102.2941,102.0931,102.1106,20166.0
2021-01-12 13:25:00,116.83,116.99,116.79,116.98,14810.0,102.1106,102.2504,102.0756,102.2417,14810.0
2021-01-12 13:30:00,116.96,117.33,116.95,117.31,24283.0,102.2242,102.5476,102.2155,102.5301,24283.0
2021-01-12 13:35:00,117.27,117.33,117.18,117.33,27447.0,102.4951,102.5476,102.4165,102.5476,27447.0
2021-01-12 13:40:00,117.32,117.32,117.2,117.26,8948.0,102.5388,102.5388,102.434,102.4864,8948.0
2021-01-12 13:45:00,117.27,117.29,117.16,117.18,8125.0,102.4951,102.5126,102.399,102.4165,8125.0
2021-01-12 13:50:00,117.17,117.22,117.11,117.17,6634.0,102.4077,102.4514,102.3553,102.4077,6634.0
2021-01-12 13:55:00,117.19,117.39,117.19,117.36,14366.0,102.4252,102.6,102.4252,102.5738,14366.0
2021-01-12 14:00:00,117.36,117.61,117.33,117.54,18860.0,102.5738,102.7923,102.5476,102.7311,18860.0
2021-01-12 14:05:00,117.52,117.54,117.33,117.36,13819.0,102.7136,102.7311,102.5476,102.5738,13819.0
2021-01-12 14:10:00,117.37,117.46,117.3,117.32,19751.0,102.5825,102.6612,102.5214,102.5388,19751.0
2021-01-12 14:15:00,117.31,117.32,117.08,117.1,39426.0,102.5301,102.5388,102.3291,102.3466,39426.0
2021-01-12 14:20:00,117.1,117.13,116.98,117.05,24810.0,102.3466,102.3728,102.2417,102.3029,24810.0
2021-01-12 14:25:00,117.08,117.08,116.88,116.94,30678.0,102.3291,102.3291,102.1543,102.2067,30678.0
2021-01-12 14:30:00,116.95,117.21,116.95,117.09,19839.0,102.2155,102.4427,102.2155,102.3378,19839.0
2021-01-12 14:35:00,117.11,117.11,116.95,116.96,20863.0,102.3553,102.3553,102.2155,102.2242,20863.0
2021-01-12 14:40:00,116.96,116.98,116.73,116.73,21538.0,102.2242,102.2417,102.0232,102.0232,21538.0
2021-01-12 14:45:00,116.75,116.79,116.7,116.74,20734.0,102.0407,102.0756,101.997,102.0319,20734.0
2021-01-12 14:50:00,116.74,116.74,116.58,116.69,25989.0,102.0319,102.0319,101.8921,101.9882,25989.0
2021-01-12 14:55:00,116.68,116.95,116.68,116.95,22838.0,101.9795,102.2155,101.9795,102.2155,22838.0
2021-01-12 15:00:00,116.93,117.13,116.91,117.09,24311.0,102.198,102.3728,102.1805,102.3378,24311.0
2021-01-12 15:05:00,117.08,117.14,117.0,117.03,21520.0,102.3291,102.3815,102.2592,102.2854,21520.0
2021-01-12 15:10:00,117.03,117.11,116.97,116.99,22866.0,102.2854,102.3553,102.2329,102.2504,22866.0
2021-01-12 15:15:00,117.0,117.14,116.98,117.1,20658.0,102.2592,102.3815,102.2417,102.3466,20658.0
2021-01-12 15:20:00,117.08,117.21,117.06,117.08,23252.0,102.3291,102.4427,102.3116,102.3291,23252.0
2021-01-12 15:25:00,117.07,117.14,117.03,117.06,19120.0,102.3203,102.3815,102.2854,102.3116,19120.0
2021-01-12 15:30:00,117.07,117.08,116.91,116.95,24866.0,102.3203,102.3291,102.1805,102.2155,24866.0
2021-01-12 15:35:00,116.95,117.12,116.92,117.05,43269.0,102.2155,102.364,102.1892,102.3029,43269.0
2021-01-12 15:40:00,117.05,117.26,116.98,117.26,23422.0,102.3029,102.4864,102.2417,102.4864,23422.0
2021-01-12 15:45:00,117.27,117.48,117.19,117.44,54922.0,102.4951,102.6787,102.4252,102.6437,54922.0
2021-01-12 15:50:00,117.44,117.57,117.35,117.47,74536.0,102.6437,102.7573,102.5651,102.6699,74536.0
2021-01-12 15:55:00,117.49,117.6,117.28,117.28,151301.0,102.6874,102.7836,102.5039,102.5039,151301.0
2021-01-13 09:30:00,117.7,117.92,117.33,117.4,106325.0,102.871,103.0632,102.5476,102.6088,106325.0
2021-01-13 09:35:00,117.36,117.62,117.12,117.27,21281.0,102.5738,102.801,102.364,102.4951,21281.0
2021-01-13 09:40:00,117.28,117.64,117.23,117.64,21998.0,102.5039,102.8185,102.4602,102.8185,21998.0
2021-01-13 09:45:00,117.62,117.63,117.35,117.37,31224.0,102.801,102.8098,102.5651,102.5825,31224.0
2021-01-13 09:50:00,117.38,117.5,117.3,117.4,37964.0,102.5913,102.6962,102.5214,102.6088,37964.0
2021-01-13 09:55:00,117.4,117.59,117.28,117.59,27096.0,102.6088,102.7748,102.5039,102.7748,27096.0
2021-01-13 10:00:00,117.62,117.81,117.47,117.57,37278.0,102.801,102.9671,102.6699,102.7573,37278.0
2021-01-13 10:05:00,117.53,117.57,117.37,117.55,22714.0,102.7224,102.7573,102.5825,102.7399,22714.0
2021-01-13 10:10:00,117.57,117.69,117.47,117.64,15632.0,102.7573,102.8622,102.6699,102.8185,15632.0
2021-01-13 10:15:00,117.62,117.95,117.53,117.93,29376.0,102.801,103.0895,102.7224,103.072,29376.0
2021-01-13 10:20:00,117.93,118.23,117.91,118.08,87169.0,103.072,103.3342,103.0545,103.2031,87169.0
2021-01-13 10:25:00,118.07,118.08,117.98,118.02,29348.0,103.1943,103.2031,103.1157,103.1506,29348.0
2021-01-13 10:30:00,118.03,118.37,118.03,118.37,20426.0,103.1594,103.4565,103.1594,103.4565,20426.0
2021-01-13 10:35:00,118.39,118.66,118.38,118.6,41555.0,103.474,103.71,103.4653,103.6576,41555.0
2021-01-13 10:40:00,118.59,118.6,118.13,118.17,48458.0,103.6488,103.6576,103.2468,103.2817,48458.0
2021-01-13 10:45:00,118.17,118.39,118.04,118.39,22200.0,103.2817,103.474,103.1681,103.474,22200.0
2021-01-13 10:50:00,118.39,118.67,118.29,118.51,42258.0,103.474,103.7188,103.3866,103.5789,42258.0
2021-01-13 10:55:00,118.51,118.82,118.45,118.61,79984.0,103.5789,103.8499,103.5265,103.6663,79984.0
2021-01-13 11:00:00,118.58,118.7,118.22,118.39,39098.0,103.6401,103.745,103.3254,103.474,39098.0
2021-01-13 11:05:00,118.4,118.41,118.21,118.36,22063.0,103.4828,103.4915,103.3167,103.4478,22063.0
2021-01-13 11:10:00,118.37,118.5,118.34,118.42,16226.0,103.4565,103.5702,103.4303,103.5002,16226.0
2021-01-13 11:15:00,118.42,118.46,118.2,118.29,18219.0,103.5002,103.5352,103.308,103.3866,18219.0
2021-01-13 11:20:00,118.29,118.38,118.26,118.31,13175.0,103.3866,103.4653,103.3604,103.4041,13175.0
2021-01-13 11:25:00,118.31,118.31,118.11,118.11,16897.0,103.4041,103.4041,103.2293,103.2293,16897.0
2021-01-13 11:30:00,118.15,118.18,118.01,118.13,18669.0,103.2643,103.2905,103.1419,103.2468,18669.0
2021-01-13 11:35:00,118.13,118.33,118.04,118.3,19007.0,103.2468,103.4216,103.1681,103.3954,19007.0
2021-01-13 11:40:00,118.32,118.46,118.32,118.42,25822.0,103.4128,103.5352,103.4128,103.5002,25822.0
2021-01-13 11:45:00,118.42,118.44,118.35,118.38,18334.0,103.5002,103.5177,103.4391,103.4653,18334.0
2021-01-13 11:50:00,118.4,118.44,118.35,118.39,18616.0,103.4828,103.5177,103.4391,103.474,18616.0
2021-01-13 11:55:00,118.4,118.52,118.38,118.47,34886.0,103.4828,103.5876,103.4653,103.5439,34886.0
2021-01-13 12:00:00,118.46,118.52,118.31,118.4,22967.0,103.5352,103.5876,103.4041,103.4828,22967.0
2021-01-13 12:05:00,118.4,118.43,118.33,118.33,11736.0,103.4828,103.509,103.4216,103.4216,11736.0
2021-01-13 12:10:00,118.31,118.38,118.26,118.35,23983.0,103.4041,103.4653,103.3604,103.4391,23983.0
2021-01-13 12:15:00,118.34,118.49,118.34,118.49,9850.0,103.4303,103.5614,103.4303,103.5614,9850.0
2021-01-13 12:20:00,118.49,118.55,118.4,118.42,51029.0,103.5614,103.6139,103.4828,103.5002,51029.0
2021-01-13 12:25:00,118.42,118.55,118.42,118.54,21797.0,103.5002,103.6139,103.5002,103.6051,21797.0
2021-01-13 12:30:00,118.54,118.55,118.4,118.44,23661.0,103.6051,103.6139,103.4828,103.5177,23661.0
2021-01-13 12:35:00,118.44,118.44,118.26,118.38,10524.0,103.5177,103.5177,103.3604,103.4653,10524.0
2021-01-13 12:40:00,118.37,118.44,118.33,118.44,14399.0,103.4565,103.5177,103.4216,103.5177,14399.0
2021-01-13 12:45:00,118.42,118.56,118.42,118.53,25292.0,103.5002,103.6226,103.5002,103.5964,25292.0
2021-01-13 12:50:00,118.53,118.66,118.51,118.63,23881.0,103.5964,103.71,103.5789,103.6838,23881.0
2021-01-13 12:55:00,118.64,118.69,118.33,118.38,6986.0,103.6925,103.7362,103.4216,103.4653,6986.0
2021-01-13 13:00:00,118.38,118.49,118.34,118.49,21573.0,103.4653,103.5614,103.4303,103.5614,21573.0
2021-01-13 13:05:00,118.51,118.52,118.37,118.4,17042.0,103.5789,103.5876,103.4565,103.4828,17042.0
2021-01-13 13:10:00,118.41,118.49,118.36,118.47,9639.0,103.4915,103.5614,103.4478,103.5439,9639.0
2021-01-13 13:15:00,118.46,118.54,118.46,118.53,14052.0,103.5352,103.6051,103.5352,103.5964,14052.0
2021-01-13 13:20:00,118.52,118.52,118.36,118.39,22994.0,103.5876,103.5876,103.4478,103.474,22994.0
2021-01-13 13:25:00,118.4,118.57,118.38,118.57,27098.0,103.4828,103.6313,103.4653,103.6313,27098.0
2021-01-13 13:30:00,118.59,118.7,118.53,118.66,19241.0,103.6488,103.745,103.5964,103.71,19241.0
2021-01-13 13:35:00,118.64,118.77,118.57,118.73,20480.0,103.6925,103.8062,103.6313,103.7712,20480.0
2021-01-13 13:40:00,118.75,118.83,118.7,118.81,17066.0,103.7887,103.8586,103.745,103.8411,17066.0
2021-01-13 13:45:00,118.82,118.84,118.69,118.79,18724.0,103.8499,103.8673,103.7362,103.8236,18724.0
2021-01-13 13:50:00,118.8,119.06,118.79,119.01,44391.0,103.8324,104.0596,103.8236,104.0159,44391.0
2021-01-13 13:55:00,119.0,119.12,118.89,119.11,50314.0,104.0072,104.1121,103.911,104.1033,50314.0
2021-01-13 14:00:00,119.12,119.27,118.93,119.11,40807.0,104.1121,104.2432,103.946,104.1033,40807.0
2021-01-13 14:05:00,119.08,119.36,119.08,119.35,42810.0,104.0771,104.3218,104.0771,104.3131,42810.0
2021-01-13 14:10:00,119.35,119.43,119.27,119.41,50134.0,104.3131,104.383,104.2432,104.3655,50134.0
2021-01-13 14:15:00,119.4,119.58,119.37,119.52,90614.0,104.3568,104.5141,104.3306,104.4617,90614.0
2021-01-13 14:20:00,119.51,119.7,119.34,119.67,54038.0,104.4529,104.619,104.3043,104.5928,54038.0
2021-01-13 14:25:00,119.68,119.71,119.5,119.59,55043.0,104.6015,104.6277,104.4442,104.5228,55043.0
2021-01-13 14:30:00,119.59,119.65,119.52,119.59,41879.0,104.5228,104.5753,104.4617,104.5228,41879.0
2021-01-13 14:35:00,119.59,119.6,119.36,119.36,38839.0,104.5228,104.5316,104.3218,104.3218,38839.0
2021-01-13 14:40:00,119.37,119.4,119.29,119.31,29163.0,104.3306,104.3568,104.2606,104.2781,29163.0
2021-01-13 14:45:00,119.3,119.32,119.2,119.23,33633.0,104.2694,104.2869,104.182,104.2082,33633.0
2021-01-13 14:50:00,119.23,119.24,119.08,119.13,29289.0,104.2082,104.2169,104.0771,104.1208,29289.0
2021-01-13 14:55:00,119.14,119.19,119.06,119.15,17689.0,104.1295,104.1732,104.0596,104.1383,17689.0
2021-01-13 15:00:00,119.15,119.15,119.04,119.06,22415.0,104.1383,104.1383,104.0421,104.0596,22415.0
2021-01-13 15:05:00,119.05,119.08,118.9,118.95,19544.0,104.0509,104.0771,103.9198,103.9635,19544.0
2021-01-13 15:10:00,118.94,119.07,118.94,119.02,24299.0,103.9547,104.0684,103.9547,104.0247,24299.0
2021-01-13 15:15:00,119.03,119.05,118.9,118.95,26058.0,104.0334,104.0509,103.9198,103.9635,26058.0
2021-01-13 15:20:00,118.94,119.02,118.9,118.98,39133.0,103.9547,104.0247,103.9198,103.9897,39133.0
2021-01-13 15:25:00,118.98,119.09,118.96,119.0,31342.0,103.9897,104.0858,103.9722,104.0072,31342.0
2021-01-13 15:30:00,118.99,119.05,118.85,119.05,35739.0,103.9984,104.0509,103.8761,104.0509,35739.0
2021-01-13 15:35:00,119.04,119.04,118.78,118.9,40282.0,104.0421,104.0421,103.8149,103.9198,40282.0
2021-01-13 15:40:00,118.89,118.99,118.88,118.9,34316.0,103.911,103.9984,103.9023,103.9198,34316.0
2021-01-13 15:45:00,118.91,118.99,118.9,118.97,46021.0,103.9285,103.9984,103.9198,103.981,46021.0
2021-01-13 15:50:00,118.98,119.02,118.85,118.94,71239.0,103.9897,104.0247,103.8761,103.9547,71239.0
2021-01-13 15:55:00,118.94,118.96,118.72,118.72,195268.0,103.9547,103.9722,103.7625,103.7625,195268.0
2021-01-14 09:30:00,118.29,118.67,117.84,117.92,167343.0,103.3866,103.7188,102.9933,103.0632,167343.0
2021-01-14 09:35:00,117.86,118.08,117.7,118.03,78779.0,103.0108,103.2031,102.871,103.1594,78779.0
2021-01-14 09:40:00,118.03,118.52,118.0,118.49,50103.0,103.1594,103.5876,103.1332,103.5614,50103.0
2021-01-14 09:45:00,118.49,118.54,118.17,118.41,36259.0,103.5614,103.6051,103.2817,103.4915,36259.0
2021-01-14 09:50:00,118.47,118.57,118.38,118.48,32669.0,103.5439,103.6313,103.4653,103.5527,32669.0
2021-01-14 09:55:00,118.51,118.58,118.41,118.49,27348.0,103.5789,103.6401,103.4915,103.5614,27348.0
2021-01-14 10:00:00,118.47,118.95,118.38,118.93,50460.0,103.5439,103.9635,103.4653,103.946,50460.0
2021-01-14 10:05:00,118.92,119.04,118.68,118.82,73739.0,103.9373,104.0421,103.7275,103.8499,73739.0
2021-01-14 10:10:00,118.84,118.9,118.67,118.69,30928.0,103.8673,103.9198,103.7188,103.7362,30928.0
2021-01-14 10:15:00,118.69,118.78,118.39,118.45,27014.0,103.7362,103.8149,103.474,103.5265,27014.0
2021-01-14 10:20:00,118.43,118.48,118.31,118.35,31138.0,103.509,103.5527,103.4041,103.4391,31138.0
2021-01-14 10:25:00,118.3,118.37,118.16,118.3,21942.0,103.3954,103.4565,103.273,103.3954,21942.0
2021-01-14 10:30:00,118.3,118.32,118.0,118.02,32085.0,103.3954,103.4128,103.1332,103.1506,32085.0
2021-01-14 10:35:00,118.02,118.08,117.81,118.02,51527.0,103.1506,103.2031,102.9671,103.1506,51527.0
2021-01-14 10:40:00,118.04,118.27,118.04,118.12,22745.0,103.1681,103.3691,103.1681,103.238,22745.0
2021-01-14 10:45:00,118.12,118.14,117.96,118.08,41610.0,103.238,103.2555,103.0982,103.2031,41610.0
2021-01-14 10:50:00,118.09,118.37,118.06,118.33,29150.0,103.2118,103.4565,103.1856,103.4216,29150.0
2021-01-14 10:55:00,118.32,118.33,118.08,118.2,35448.0,103.4128,103.4216,103.2031,103.308,35448.0
2021-01-14 11:00:00,118.22,118.31,118.04,118.08,25007.0,103.3254,103.4041,103.1681,103.2031,25007.0
2021-01-14 11:05:00,118.09,118.52,118.09,118.52,18051.0,103.2118,103.5876,103.2118,103.5876,18051.0
2021-01-14 11:10:00,118.5,118.73,118.5,118.7,28072.0,103.5702,103.7712,103.5702,103.745,28072.0
2021-01-14 11:15:00,118.7,118.71,118.51,118.66,23030.0,103.745,103.7537,103.5789,103.71,23030.0
2021-01-14 11:20:00,118.65,118.68,118.5,118.55,37952.0,103.7013,103.7275,103.5702,103.6139,37952.0
2021-01-14 11:25:00,118.55,118.6,118.46,118.53,24993.0,103.6139,103.6576,103.5352,103.5964,24993.0
2021-01-14 11:30:00,118.51,118.62,118.47,118.54,29111.0,103.5789,103.6751,103.5439,103.6051,29111.0
2021-01-14 11:35:00,118.55,118.73,118.49,118.7,19657.0,103.6139,103.7712,103.5614,103.745,19657.0
2021-01-14 11:40:00,118.69,118.8,118.66,118.77,27403.0,103.7362,103.8324,103.71,103.8062,27403.0
2021-01-14 11:45:00,118.79,118.83,118.69,118.73,50353.0,103.8236,103.8586,103.7362,103.7712,50353.0
2021-01-14 11:50:00,118.73,118.8,118.7,118.75,20642.0,103.7712,103.8324,103.745,103.7887,20642.0
2021-01-14 11:55:00,118.76,118.81,118.73,118.75,33452.0,103.7974,103.8411,103.7712,103.7887,33452.0
2021-01-14 12:00:00,118.75,118.86,118.7,118.86,17515.0,103.7887,103.8848,103.745,103.8848,17515.0
2021-01-14 12:05:00,118.85,118.91,118.82,118.83,22475.0,103.8761,103.9285,103.8499,103.8586,22475.0
2021-01-14 12:10:00,118.84,118.86,118.72,118.79,22347.0,103.8673,103.8848,103.7625,103.8236,22347.0
2021-01-14 12:15:00,118.79,118.9,118.78,118.89,12057.0,103.8236,103.9198,103.8149,103.911,12057.0
2021-01-14 12:20:00,118.88,118.92,118.81,118.92,20467.0,103.9023,103.9373,103.8411,103.9373,20467.0
2021-01-14 12:25:00,118.9,118.94,118.87,118.9,11645.0,103.9198,103.9547,103.8936,103.9198,11645.0
2021-01-14 12:30:00,118.91,118.95,118.83,118.88,20506.0,103.9285,103.9635,103.8586,103.9023,20506.0
2021-01-14 12:35:00,118.88,118.95,118.82,118.94,20066.0,103.9023,103.9635,103.8499,103.9547,20066.0
2021-01-14 12:40:00,118.95,118.96,118.85,118.92,20847.0,103.9635,103.9722,103.8761,103.9373,20847.0
2021-01-14 12:45:00,118.93,118.96,118.81,118.93,13166.0,103.946,103.9722,103.8411,103.946,13166.0
2021-01-14 12:50:00,118.93,119.17,118.92,119.14,16925.0,103.946,104.1558,103.9373,104.1295,16925.0
2021-01-14 12:55:00,119.12,119.27,119.1,119.15,20650.0,104.1121,104.2432,104.0946,104.1383,20650.0
2021-01-14 13:00:00,119.07,119.1,118.91,118.94,17696.0,104.0684,104.0946,103.9285,103.9547,17696.0
2021-01-14 13:05:00,118.9,118.93,118.81,118.85,11932.0,103.9198,103.946,103.8411,103.8761,11932.0
2021-01-14 13:10:00,118.84,118.96,118.74,118.8,17550.0,103.8673,103.9722,103.7799,103.8324,17550.0
2021-01-14 13:15:00,118.8,118.81,118.64,118.72,16531.0,103.8324,103.8411,103.6925,103.7625,16531.0
2021-01-14 13:20:00,118.72,118.77,118.57,118.63,28773.0,103.7625,103.8062,103.6313,103.6838,28773.0
2021-01-14 13:25:00,118.6,118.7,118.55,118.61,17313.0,103.6576,103.745,103.6139,103.6663,17313.0
2021-01-14 13:30:00,118.61,118.68,118.49,118.52,21225.0,103.6663,103.7275,103.5614,103.5876,21225.0
2021-01-14 13:35:00,118.51,118.65,118.48,118.65,18187.0,103.5789,103.7013,103.5527,103.7013,18187.0
2021-01-14 13:40:00,118.64,118.69,118.6,118.66,10487.0,103.6925,103.7362,103.6576,103.71,10487.0
2021-01-14 13:45:00,118.67,118.73,118.64,118.65,9084.0,103.7188,103.7712,103.6925,103.7013,9084.0
2021-01-14 13:50:00,118.66,118.71,118.59,118.6,18643.0,103.71,103.7537,103.6488,103.6576,18643.0
2021-01-14 13:55:00,118.61,118.64,118.46,118.53,13013.0,103.6663,103.6925,103.5352,103.5964,13013.0
2021-01-14 14:00:00,118.51,118.63,118.49,118.6,8195.0,103.5789,103.6838,103.5614,103.6576,8195.0
2021-01-14 14:05:00,118.61,118.76,118.61,118.7,14431.0,103.6663,103.7974,103.6663,103.745,14431.0
2021-01-14 14:10:00,118.69,118.78,118.58,118.74,16328.0,103.7362,103.8149,103.6401,103.7799,16328.0
2021-01-14 14:15:00,118.77,118.86,118.74,118.86,18536.0,103.8062,103.8848,103.7799,103.8848,18536.0
2021-01-14 14:20:00,118.84,118.86,118.69,118.86,18585.0,103.8673,103.8848,103.7362,103.8848,18585.0
2021-01-14 14:25:00,118.85,118.94,118.82,118.85,27680.0,103.8761,103.9547,103.8499,103.8761,27680.0
2021-01-14 14:30:00,118.86,118.86,118.73,118.73,12812.0,103.8848,103.8848,103.7712,103.7712,12812.0
2021-01-14 14:35:00,118.73,118.78,118.69,118.78,23155.0,103.7712,103.8149,103.7362,103.8149,23155.0
2021-01-14 14:40:00,118.77,118.77,118.55,118.6,23765.0,103.8062,103.8062,103.6139,103.6576,23765.0
2021-01-14 14:45:00,118.58,118.59,118.36,118.4,41644.0,103.6401,103.6488,103.4478,103.4828,41644.0
2021-01-14 14:50:00,118.41,118.49,118.4,118.48,33929.0,103.4915,103.5614,103.4828,103.5527,33929.0
2021-01-14 14:55:00,118.46,118.46,118.36,118.37,27349.0,103.5352,103.5352,103.4478,103.4565,27349.0
2021-01-14 15:00:00,118.38,118.45,118.34,118.38,19386.0,103.4653,103.5265,103.4303,103.4653,19386.0
2021-01-14 15:05:00,118.35,118.35,118.0,118.02,34884.0,103.4391,103.4391,103.1332,103.1506,34884.0
2021-01-14 15:10:00,118.04,118.05,117.94,118.03,54411.0,103.1681,103.1769,103.0807,103.1594,54411.0
2021-01-14 15:15:00,118.04,118.08,117.84,117.84,28493.0,103.1681,103.2031,102.9933,102.9933,28493.0
2021-01-14 15:20:00,117.83,118.14,117.82,118.02,37781.0,102.9846,103.2555,102.9758,103.1506,37781.0
2021-01-14 15:25:00,118.02,118.08,117.92,118.05,42123.0,103.1506,103.2031,103.0632,103.1769,42123.0
2021-01-14 15:30:00,118.04,118.14,117.92,117.98,54111.0,103.1681,103.2555,103.0632,103.1157,54111.0
2021-01-14 15:35:00,117.98,117.98,117.8,117.95,60703.0,103.1157,103.1157,102.9584,103.0895,60703.0
2021-01-14 15:40:00,117.95,118.11,117.93,118.03,40499.0,103.0895,103.2293,103.072,103.1594,40499.0
2021-01-14 15:45:00,118.03,118.05,117.89,117.95,60820.0,103.1594,103.1769,103.037,103.0895,60820.0
2021-01-14 15:50:00,117.98,118.08,117.71,117.79,115674.0,103.1157,103.2031,102.8797,102.9496,115674.0
2021-01-14 15:55:00,117.8,117.83,117.55,117.75,280906.0,102.9584,102.9846,102.7399,102.9147,280906.0
2021-01-15 09:30:00,117.54,118.18,117.54,118.03,597971.0,102.7311,103.2905,102.7311,103.1594,597971.0
2021-01-15 09:35:00,118.06,118.19,117.72,117.78,55368.0,103.1856,103.2992,102.8884,102.9409,55368.0
2021-01-15 09:40:00,117.77,117.79,117.41,117.61,26321.0,102.9321,102.9496,102.6175,102.7923,26321.0
2021-01-15 09:45:00,117.63,117.87,117.6,117.83,29698.0,102.8098,103.0195,102.7836,102.9846,29698.0
2021-01-15 09:50:00,117.83,117.85,117.27,117.27,23401.0,102.9846,103.0021,102.4951,102.4951,23401.0
2021-01-15 09:55:00,117.25,117.4,117.02,117.22,35569.0,102.4777,102.6088,102.2766,102.4514,35569.0
2021-01-15 10:00:00,117.31,117.53,117.15,117.17,22005.0,102.5301,102.7224,102.3903,102.4077,22005.0
2021-01-15 10:05:00,117.18,117.21,116.69,116.74,39268.0,102.4165,102.4427,101.9882,102.0319,39268.0
2021-01-15 10:10:00,116.74,117.26,116.72,117.06,42537.0,102.0319,102.4864,102.0144,102.3116,42537.0
2021-01-15 10:15:00,117.06,117.22,116.98,117.12,53023.0,102.3116,102.4514,102.2417,102.364,53023.0
2021-01-15 10:20:00,117.12,117.14,116.79,116.83,31631.0,102.364,102.3815,102.0756,102.1106,31631.0
2021-01-15 10:25:00,116.89,117.06,116.7,116.71,29094.0,102.163,102.3116,101.997,102.0057,29094.0
2021-01-15 10:30:00,116.71,117.05,116.63,116.98,13845.0,102.0057,102.3029,101.9358,102.2417,13845.0
2021-01-15 10:35:00,116.98,117.31,116.97,117.31,19568.0,102.2417,102.5301,102.2329,102.5301,19568.0
2021-01-15 10:40:00,117.32,117.66,117.27,117.62,47717.0,102.5388,102.836,102.4951,102.801,47717.0
2021-01-15 10:45:00,117.62,117.62,117.32,117.34,30211.0,102.801,102.801,102.5388,102.5563,30211.0
2021-01-15 10:50:00,117.35,117.54,117.34,117.5,20323.0,102.5651,102.7311,102.5563,102.6962,20323.0
2021-01-15 10:55:00,117.5,117.53,117.4,117.5,47462.0,102.6962,102.7224,102.6088,102.6962,47462.0
2021-01-15 11:00:00,117.49,117.54,117.42,117.52,22204.0,102.6874,102.7311,102.6262,102.7136,22204.0
2021-01-15 11:05:00,117.54,117.54,117.43,117.49,28897.0,102.7311,102.7311,102.635,102.6874,28897.0
2021-01-15 11:10:00,117.5,117.66,117.44,117.62,73981.0,102.6962,102.836,102.6437,102.801,73981.0
2021-01-15 11:15:00,117.61,117.8,117.52,117.79,64407.0,102.7923,102.9584,102.7136,102.9496,64407.0
2021-01-15 11:20:00,117.81,117.88,117.65,117.72,28149.0,102.9671,103.0283,102.8273,102.8884,28149.0
2021-01-15 11:25:00,117.7,118.01,117.7,117.94,37413.0,102.871,103.1419,102.871,103.0807,37413.0
2021-01-15 11:30:00,117.93,118.0,117.89,117.97,27988.0,103.072,103.1332,103.037,103.1069,27988.0
2021-01-15 11:35:00,117.98,118.12,117.91,118.12,26415.0,103.1157,103.238,103.0545,103.238,26415.0
2021-01-15 11:40:00,118.11,118.26,118.01,118.04,26646.0,103.2293,103.3604,103.1419,103.1681,26646.0
2021-01-15 11:45:00,118.03,118.05,117.87,117.91,23983.0,103.1594,103.1769,103.0195,103.0545,23983.0
2021-01-15 11:50:00,117.89,117.93,117.73,117.81,27830.0,103.037,103.072,102.8972,102.9671,27830.0
2021-01-15 11:55:00,117.81,117.85,117.73,117.79,33458.0,102.9671,103.0021,102.8972,102.9496,33458.0
2021-01-15 12:00:00,117.8,117.8,117.67,117.68,16868.0,102.9584,102.9584,102.8447,102.8535,16868.0
2021-01-15 12:05:00,117.68,117.75,117.58,117.58,12329.0,102.8535,102.9147,102.7661,102.7661,12329.0
2021-01-15 12:10:00,117.58,117.58,117.45,117.54,12903.0,102.7661,102.7661,102.6525,102.7311,12903.0
2021-01-15 12:15:00,117.57,117.74,117.56,117.71,14653.0,102.7573,102.9059,102.7486,102.8797,14653.0
2021-01-15 12:20:00,117.72,117.87,117.71,117.87,21548.0,102.8884,103.0195,102.8797,103.0195,21548.0
2021-01-15 12:25:00,117.86,117.89,117.76,117.87,16955.0,103.0108,103.037,102.9234,103.0195,16955.0
2021-01-15 12:30:00,117.85,117.94,117.82,117.91,29637.0,103.0021,103.0807,102.9758,103.0545,29637.0
2021-01-15 12:35:00,117.91,117.95,117.84,117.86,19769.0,103.0545,103.0895,102.9933,103.0108,19769.0
2021-01-15 12:40:00,117.87,118.02,117.83,117.88,15529.0,103.0195,103.1506,102.9846,103.0283,15529.0
2021-01-15 12:45:00,117.91,117.91,117.79,117.85,26359.0,103.0545,103.0545,102.9496,103.0021,26359.0
2021-01-15 12:50:00,117.86,117.94,117.75,117.85,17297.0,103.0108,103.0807,102.9147,103.0021,17297.0
2021-01-15 12:55:00,117.87,117.87,117.67,117.67,10099.0,103.0195,103.0195,102.8447,102.8447,10099.0
2021-01-15 13:00:00,117.66,117.73,117.65,117.72,16418.0,102.836,102.8972,102.8273,102.8884,16418.0
2021-01-15 13:05:00,117.71,117.9,117.7,117.84,9326.0,102.8797,103.0458,102.871,102.9933,9326.0
2021-01-15 13:10:00,117.8,117.8,117.65,117.73,19090.0,102.9584,102.9584,102.8273,102.8972,19090.0
2021-01-15 13:15:00,117.72,117.96,117.72,117.88,14749.0,102.8884,103.0982,102.8884,103.0283,14749.0
2021-01-15 13:20:00,117.91,118.02,117.91,117.98,16425.0,103.0545,103.1506,103.0545,103.1157,16425.0
2021-01-15 13:25:00,118.0,118.0,117.87,117.94,8738.0,103.1332,103.1332,103.0195,103.0807,8738.0
2021-01-15 13:30:00,117.93,117.96,117.88,117.91,7055.0,103.072,103.0982,103.0283,103.0545,7055.0
2021-01-15 13:35:00,117.88,117.93,117.84,117.89,20047.0,103.0283,103.072,102.9933,103.037,20047.0
2021-01-15 13:40:00,117.9,117.99,117.85,117.99,11897.0,103.0458,103.1244,103.0021,103.1244,11897.0
2021-01-15 13:45:00,117.99,118.04,117.88,117.88,20407.0,103.1244,103.1681,103.0283,103.0283,20407.0
2021-01-15 13:50:00,117.83,117.97,117.82,117.89,14068.0,102.9846,103.1069,102.9758,103.037,14068.0
2021-01-15 13:55:00,117.89,117.89,117.77,117.78,10593.0,103.037,103.037,102.9321,102.9409,10593.0
2021-01-15 14:00:00,117.77,117.93,117.71,117.91,19493.0,102.9321,103.072,102.8797,103.0545,19493.0
2021-01-15 14:05:00,117.89,117.99,117.81,117.85,10896.0,103.037,103.1244,102.9671,103.0021,10896.0
2021-01-15 14:10:00,117.83,117.85,117.75,117.84,11457.0,102.9846,103.0021,102.9147,102.9933,11457.0
2021-01-15 14:15:00,117.86,117.92,117.76,117.82,10184.0,103.0108,103.0632,102.9234,102.9758,10184.0
2021-01-15 14:20:00,117.82,117.96,117.8,117.9,19772.0,102.9758,103.0982,102.9584,103.0458,19772.0
2021-01-15 14:25:00,117.9,117.97,117.82,117.86,14604.0,103.0458,103.1069,102.9758,103.0108,14604.0
2021-01-15 14:30:00,117.86,118.08,117.81,118.06,15020.0,103.0108,103.2031,102.9671,103.1856,15020.0
2021-01-15 14:35:00,118.05,118.3,118.05,118.16,20607.0,103.1769,103.3954,103.1769,103.273,20607.0
2021-01-15 14:40:00,118.16,118.24,118.14,118.2,19586.0,103.273,103.3429,103.2555,103.308,19586.0
2021-01-15 14:45:00,118.2,118.22,118.04,118.15,21950.0,103.308,103.3254,103.1681,103.2643,21950.0
2021-01-15 14:50:00,118.13,118.13,117.93,117.99,21337.0,103.2468,103.2468,103.072,103.1244,21337.0
2021-01-15 14:55:00,117.99,118.03,117.86,117.88,24098.0,103.1244,103.1594,103.0108,103.0283,24098.0
2021-01-15 15:00:00,117.89,118.0,117.83,117.85,17336.0,103.037,103.1332,102.9846,103.0021,17336.0
2021-01-15 15:05:00,117.84,117.84,117.66,117.7,26697.0,102.9933,102.9933,102.836,102.871,26697.0
2021-01-15 15:10:00,117.73,117.93,117.72,117.89,36123.0,102.8972,103.072,102.8884,103.037,36123.0
2021-01-15 15:15:00,117.9,117.99,117.63,117.63,35434.0,103.0458,103.1244,102.8098,102.8098,35434.0
2021-01-15 15:20:00,117.63,117.72,117.58,117.68,52189.0,102.8098,102.8884,102.7661,102.8535,52189.0
2021-01-15 15:25:00,117.68,117.68,117.45,117.5,39281.0,102.8535,102.8535,102.6525,102.6962,39281.0
2021-01-15 15:30:00,117.49,117.51,117.3,117.51,64758.0,102.6874,102.7049,102.5214,102.7049,64758.0
2021-01-15 15:35:00,117.52,117.56,117.32,117.35,53330.0,102.7136,102.7486,102.5388,102.5651,53330.0
2021-01-15 15:40:00,117.35,117.46,117.07,117.09,66484.0,102.5651,102.6612,102.3203,102.3378,66484.0
2021-01-15 15:45:00,117.07,117.2,116.86,116.91,158807.0,102.3203,102.434,102.1368,102.1805,158807.0
2021-01-15 15:50:00,116.91,117.01,116.72,116.89,174328.0,102.1805,102.2679,102.0144,102.163,174328.0
2021-01-15 15:55:00,116.9,116.93,116.59,116.81,365588.0,102.1718,102.198,101.9008,102.0931,365588.0
2021-01-19 09:30:00,117.65,117.85,117.25,117.61,211529.0,102.8273,103.0021,102.4777,102.7923,211529.0
2021-01-19 09:35:00,117.55,117.97,117.44,117.95,51074.0,102.7399,103.1069,102.6437,103.0895,51074.0
2021-01-19 09:40:00,117.98,118.33,117.9,118.11,48371.0,103.1157,103.4216,103.0458,103.2293,48371.0
2021-01-19 09:45:00,118.09,118.09,117.32,117.34,31254.0,103.2118,103.2118,102.5388,102.5563,31254.0
2021-01-19 09:50:00,117.33,117.8,117.23,117.78,28215.0,102.5476,102.9584,102.4602,102.9409,28215.0
2021-01-19 09:55:00,117.78,118.4,117.66,118.4,55281.0,102.9409,103.4828,102.836,103.4828,55281.0
2021-01-19 10:00:00,118.37,118.37,117.97,117.98,24775.0,103.4565,103.4565,103.1069,103.1157,24775.0
2021-01-19 10:05:00,117.98,118.12,117.89,117.97,25296.0,103.1157,103.238,103.037,103.1069,25296.0
2021-01-19 10:10:00,117.95,118.24,117.95,118.2,32043.0,103.0895,103.3429,103.0895,103.308,32043.0
2021-01-19 10:15:00,118.22,118.51,118.22,118.51,22851.0,103.3254,103.5789,103.3254,103.5789,22851.0
2021-01-19 10:20:00,118.5,118.78,118.43,118.63,54141.0,103.5702,103.8149,103.509,103.6838,54141.0
2021-01-19 10:25:00,118.64,118.97,118.59,118.96,35143.0,103.6925,103.981,103.6488,103.9722,35143.0
2021-01-19 10:30:00,118.97,118.97,118.65,118.66,22923.0,103.981,103.981,103.7013,103.71,22923.0
2021-01-19 10:35:00,118.66,118.68,118.35,118.52,29598.0,103.71,103.7275,103.4391,103.5876,29598.0
2021-01-19 10:40:00,118.47,118.67,118.46,118.67,27736.0,103.5439,103.7188,103.5352,103.7188,27736.0
2021-01-19 10:45:00,118.71,118.71,118.55,118.62,15379.0,103.7537,103.7537,103.6139,103.6751,15379.0
2021-01-19 10:50:00,118.62,118.71,118.48,118.53,21499.0,103.6751,103.7537,103.5527,103.5964,21499.0
2021-01-19 10:55:00,118.55,118.79,118.5,118.6,32346.0,103.6139,103.8236,103.5702,103.6576,32346.0
2021-01-19 11:00:00,118.59,118.73,118.54,118.63,53747.0,103.6488,103.7712,103.6051,103.6838,53747.0
2021-01-19 11:05:00,118.63,118.77,118.23,118.28,29426.0,103.6838,103.8062,103.3342,103.3779,29426.0
2021-01-19 11:10:00,118.25,118.29,117.99,118.01,15389.0,103.3517,103.3866,103.1244,103.1419,15389.0
2021-01-19 11:15:00,117.96,118.07,117.8,117.92,9564.0,103.0982,103.1943,102.9584,103.0632,9564.0
2021-01-19 11:20:00,117.9,117.97,117.72,117.85,13571.0,103.0458,103.1069,102.8884,103.0021,13571.0
2021-01-19 11:25:00,117.84,117.89,117.66,117.76,16526.0,102.9933,103.037,102.836,102.9234,16526.0
2021-01-19 11:30:00,117.8,117.92,117.75,117.84,15847.0,102.9584,103.0632,102.9147,102.9933,15847.0
2021-01-19 11:35:00,117.86,117.91,117.79,117.87,24400.0,103.0108,103.0545,102.9496,103.0195,24400.0
2021-01-19 11:40:00,117.88,117.95,117.74,117.88,13956.0,103.0283,103.0895,102.9059,103.0283,13956.0
2021-01-19 11:45:00,117.9,118.13,117.9,118.09,16635.0,103.0458,103.2468,103.0458,103.2118,16635.0
2021-01-19 11:50:00,118.09,118.23,118.08,118.19,20212.0,103.2118,103.3342,103.2031,103.2992,20212.0
2021-01-19 11:55:00,118.17,118.35,118.17,118.26,19867.0,103.2817,103.4391,103.2817,103.3604,19867.0
2021-01-19 12:00:00,118.24,118.46,118.21,118.36,18887.0,103.3429,103.5352,103.3167,103.4478,18887.0
2021-01-19 12:05:00,118.39,118.44,118.33,118.44,18634.0,103.474,103.5177,103.4216,103.5177,18634.0
2021-01-19 12:10:00,118.44,118.56,118.43,118.49,20930.0,103.5177,103.6226,103.509,103.5614,20930.0
2021-01-19 12:15:00,118.5,118.54,118.46,118.53,30827.0,103.5702,103.6051,103.5352,103.5964,30827.0
2021-01-19 12:20:00,118.52,118.53,118.37,118.39,37880.0,103.5876,103.5964,103.4565,103.474,37880.0
2021-01-19 12:25:00,118.39,118.45,118.34,118.4,21592.0,103.474,103.5265,103.4303,103.4828,21592.0
2021-01-19 12:30:00,118.4,118.45,118.33,118.41,18139.0,103.4828,103.5265,103.4216,103.4915,18139.0
2021-01-19 12:35:00,118.42,118.48,118.34,118.46,14319.0,103.5002,103.5527,103.4303,103.5352,14319.0
2021-01-19 12:40:00,118.44,118.72,118.43,118.72,28124.0,103.5177,103.7625,103.509,103.7625,28124.0
2021-01-19 12:45:00,118.73,118.75,118.53,118.53,10600.0,103.7712,103.7887,103.5964,103.5964,10600.0
2021-01-19 12:50:00,118.51,118.54,118.43,118.48,12605.0,103.5789,103.6051,103.509,103.5527,12605.0
2021-01-19 12:55:00,118.49,118.64,118.48,118.57,11750.0,103.5614,103.6925,103.5527,103.6313,11750.0
2021-01-19 13:00:00,118.58,118.66,118.51,118.63,19759.0,103.6401,103.71,103.5789,103.6838,19759.0
2021-01-19 13:05:00,118.67,118.72,118.55,118.7,17935.0,103.7188,103.7625,103.6139,103.745,17935.0
2021-01-19 13:10:00,118.7,118.82,118.67,118.77,22641.0,103.745,103.8499,103.7188,103.8062,22641.0
2021-01-19 13:15:00,118.77,118.84,118.73,118.75,29368.0,103.8062,103.8673,103.7712,103.7887,29368.0
2021-01-19 13:20:00,118.76,118.93,118.74,118.84,52337.0,103.7974,103.946,103.7799,103.8673,52337.0
2021-01-19 13:25:00,118.82,118.94,118.8,118.86,33797.0,103.8499,103.9547,103.8324,103.8848,33797.0
2021-01-19 13:30:00,118.85,118.87,118.79,118.8,25486.0,103.8761,103.8936,103.8236,103.8324,25486.0
2021-01-19 13:35:00,118.8,119.0,118.78,118.98,18809.0,103.8324,104.0072,103.8149,103.9897,18809.0
2021-01-19 13:40:00,118.97,118.99,118.88,118.93,29795.0,103.981,103.9984,103.9023,103.946,29795.0
2021-01-19 13:45:00,118.93,118.94,118.8,118.82,31428.0,103.946,103.9547,103.8324,103.8499,31428.0
2021-01-19 13:50:00,118.82,118.83,118.64,118.73,26830.0,103.8499,103.8586,103.6925,103.7712,26830.0
2021-01-19 13:55:00,118.73,118.79,118.68,118.68,27236.0,103.7712,103.8236,103.7275,103.7275,27236.0
2021-01-19 14:00:00,118.69,118.71,118.53,118.54,27695.0,103.7362,103.7537,103.5964,103.6051,27695.0
2021-01-19 14:05:00,118.53,118.57,118.42,118.45,20519.0,103.5964,103.6313,103.5002,103.5265,20519.0
2021-01-19 14:10:00,118.45,118.54,118.38,118.54,22489.0,103.5265,103.6051,103.4653,103.6051,22489.0
2021-01-19 14:15:00,118.54,118.6,118.52,118.58,23716.0,103.6051,103.6576,103.5876,103.6401,23716.0
2021-01-19 14:20:00,118.57,118.57,118.36,118.37,15543.0,103.6313,103.6313,103.4478,103.4565,15543.0
2021-01-19 14:25:00,118.37,118.53,118.35,118.49,31406.0,103.4565,103.5964,103.4391,103.5614,31406.0
2021-01-19 14:30:00,118.48,118.55,118.33,118.41,26473.0,103.5527,103.6139,103.4216,103.4915,26473.0
2021-01-19 14:35:00,118.4,118.42,118.3,118.31,19447.0,103.4828,103.5002,103.3954,103.4041,19447.0
2021-01-19 14:40:00,118.32,118.38,118.23,118.28,16728.0,103.4128,103.4653,103.3342,103.3779,16728.0
2021-01-19 14:45:00,118.29,118.34,118.24,118.32,15929.0,103.3866,103.4303,103.3429,103.4128,15929.0
2021-01-19 14:50:00,118.32,118.41,118.26,118.3,21468.0,103.4128,103.4915,103.3604,103.3954,21468.0
2021-01-19 14:55:00,118.3,118.37,118.29,118.33,35626.0,103.3954,103.4565,103.3866,103.4216,35626.0
2021-01-19 15:00:00,118.34,118.37,118.16,118.17,19235.0,103.4303,103.4565,103.273,103.2817,19235.0
2021-01-19 15:05:00,118.17,118.28,118.1,118.28,19855.0,103.2817,103.3779,103.2206,103.3779,19855.0
2021-01-19 15:10:00,118.28,118.31,118.22,118.25,16254.0,103.3779,103.4041,103.3254,103.3517,16254.0
2021-01-19 15:15:00,118.25,118.3,118.19,118.28,36827.0,103.3517,103.3954,103.2992,103.3779,36827.0
2021-01-19 15:20:00,118.28,118.37,118.25,118.26,30002.0,103.3779,103.4565,103.3517,103.3604,30002.0
2021-01-19 15:25:00,118.27,118.32,118.24,118.3,42123.0,103.3691,103.4128,103.3429,103.3954,42123.0
2021-01-19 15:30:00,118.31,118.55,118.28,118.55,32269.0,103.4041,103.6139,103.3779,103.6139,32269.0
2021-01-19 15:35:00,118.55,118.59,118.46,118.55,41869.0,103.6139,103.6488,103.5352,103.6139,41869.0
2021-01-19 15:40:00,118.55,118.59,118.5,118.57,35375.0,103.6139,103.6488,103.5702,103.6313,35375.0
2021-01-19 15:45:00,118.58,118.59,118.5,118.52,45903.0,103.6401,103.6488,103.5702,103.5876,45903.0
2021-01-19 15:50:00,118.51,118.61,118.5,118.57,87048.0,103.5789,103.6663,103.5702,103.6313,87048.0
2021-01-19 15:55:00,118.56,118.63,118.29,118.31,220798.0,103.6226,103.6838,103.3866,103.4041,220798.0
2021-01-20 09:30:00,118.56,118.56,118.05,118.32,160303.0,103.6226,103.6226,103.1769,103.4128,160303.0
2021-01-20 09:35:00,118.38,118.56,118.04,118.11,37834.0,103.4653,103.6226,103.1681,103.2293,37834.0
2021-01-20 09:40:00,118.1,118.8,117.96,118.73,22043.0,103.2206,103.8324,103.0982,103.7712,22043.0
2021-01-20 09:45:00,118.69,118.69,118.31,118.45,26613.0,103.7362,103.7362,103.4041,103.5265,26613.0
2021-01-20 09:50:00,118.46,118.78,118.46,118.73,21087.0,103.5352,103.8149,103.5352,103.7712,21087.0
2021-01-20 09:55:00,118.73,119.1,118.61,119.06,42217.0,103.7712,104.0946,103.6663,104.0596,42217.0
2021-01-20 10:00:00,118.98,119.19,118.93,119.14,73213.0,103.9897,104.1732,103.946,104.1295,73213.0
2021-01-20 10:05:00,119.14,119.34,119.07,119.24,47212.0,104.1295,104.3043,104.0684,104.2169,47212.0
2021-01-20 10:10:00,119.23,119.34,119.11,119.25,35395.0,104.2082,104.3043,104.1033,104.2257,35395.0
2021-01-20 10:15:00,119.26,119.37,119.23,119.29,36368.0,104.2344,104.3306,104.2082,104.2606,36368.0
2021-01-20 10:20:00,119.3,119.37,119.21,119.29,43437.0,104.2694,104.3306,104.1907,104.2606,43437.0
2021-01-20 10:25:00,119.29,119.3,118.85,118.9,43193.0,104.2606,104.2694,103.8761,103.9198,43193.0
2021-01-20 10:30:00,118.89,118.94,118.78,118.82,41542.0,103.911,103.9547,103.8149,103.8499,41542.0
2021-01-20 10:35:00,118.8,119.03,118.79,118.98,28625.0,103.8324,104.0334,103.8236,103.9897,28625.0
2021-01-20 10:40:00,118.95,118.96,118.66,118.66,15858.0,103.9635,103.9722,103.71,103.71,15858.0
2021-01-20 10:45:00,118.64,118.76,118.6,118.75,19114.0,103.6925,103.7974,103.6576,103.7887,19114.0
2021-01-20 10:50:00,118.75,118.93,118.73,118.84,30474.0,103.7887,103.946,103.7712,103.8673,30474.0
2021-01-20 10:55:00,118.85,118.85,118.53,118.63,38594.0,103.8761,103.8761,103.5964,103.6838,38594.0
2021-01-20 11:00:00,118.6,118.79,118.6,118.77,27513.0,103.6576,103.8236,103.6576,103.8062,27513.0
2021-01-20 11:05:00,118.79,119.07,118.77,118.92,26530.0,103.8236,104.0684,103.8062,103.9373,26530.0
2021-01-20 11:10:00,118.93,119.02,118.84,118.95,32162.0,103.946,104.0247,103.8673,103.9635,32162.0
2021-01-20 11:15:00,118.96,118.99,118.89,118.92,26800.0,103.9722,103.9984,103.911,103.9373,26800.0
2021-01-20 11:20:00,118.9,118.91,118.76,118.81,17030.0,103.9198,103.9285,103.7974,103.8411,17030.0
2021-01-20 11:25:00,118.82,118.94,118.74,118.8,27210.0,103.8499,103.9547,103.7799,103.8324,27210.0
2021-01-20 11:30:00,118.78,118.8,118.68,118.78,16105.0,103.8149,103.8324,103.7275,103.8149,16105.0
2021-01-20 11:35:00,118.79,118.86,118.72,118.84,18352.0,103.8236,103.8848,103.7625,103.8673,18352.0
2021-01-20 11:40:00,118.85,118.97,118.85,118.92,15718.0,103.8761,103.981,103.8761,103.9373,15718.0
2021-01-20 11:45:00,118.93,118.99,118.89,118.92,22305.0,103.946,103.9984,103.911,103.9373,22305.0
2021-01-20 11:50:00,118.92,119.08,118.89,118.92,128160.0,103.9373,104.0771,103.911,103.9373,128160.0
2021-01-20 11:55:00,118.95,119.01,118.87,118.88,11139.0,103.9635,104.0159,103.8936,103.9023,11139.0
2021-01-20 12:00:00,118.89,119.05,118.87,119.02,24153.0,103.911,104.0509,103.8936,104.0247,24153.0
2021-01-20 12:05:00,118.99,119.04,118.9,118.98,15906.0,103.9984,104.0421,103.9198,103.9897,15906.0
2021-01-20 12:10:00,118.99,119.0,118.9,118.92,13940.0,103.9984,104.0072,103.9198,103.9373,13940.0
2021-01-20 12:15:00,118.91,118.95,118.87,118.89,13543.0,103.9285,103.9635,103.8936,103.911,13543.0
2021-01-20 12:20:00,118.88,118.9,118.69,118.71,14901.0,103.9023,103.9198,103.7362,103.7537,14901.0
2021-01-20 12:25:00,118.69,118.86,118.61,118.86,25408.0,103.7362,103.8848,103.6663,103.8848,25408.0
2021-01-20 12:30:00,118.86,119.06,118.85,119.02,63004.0,103.8848,104.0596,103.8761,104.0247,63004.0
2021-01-20 12:35:00,119.02,119.02,118.92,118.99,19072.0,104.0247,104.0247,103.9373,103.9984,19072.0
2021-01-20 12:40:00,118.98,119.02,118.95,119.0,20505.0,103.9897,104.0247,103.9635,104.0072,20505.0
2021-01-20 12:45:00,119.02,119.11,118.96,119.01,11613.0,104.0247,104.1033,103.9722,104.0159,11613.0
2021-01-20 12:50:00,119.02,119.08,118.99,119.06,10664.0,104.0247,104.0771,103.9984,104.0596,10664.0
2021-01-20 12:55:00,119.06,119.1,119.02,119.08,9583.0,104.0596,104.0946,104.0247,104.0771,9583.0
2021-01-20 13:00:00,119.07,119.28,119.07,119.24,11270.0,104.0684,104.2519,104.0684,104.2169,11270.0
2021-01-20 13:05:00,119.23,119.27,119.2,119.21,12048.0,104.2082,104.2432,104.182,104.1907,12048.0
2021-01-20 13:10:00,119.22,119.23,119.13,119.17,10684.0,104.1995,104.2082,104.1208,104.1558,10684.0
2021-01-20 13:15:00,119.13,119.2,119.07,119.18,17100.0,104.1208,104.182,104.0684,104.1645,17100.0
2021-01-20 13:20:00,119.17,119.25,119.13,119.14,10635.0,104.1558,104.2257,104.1208,104.1295,10635.0
2021-01-20 13:25:00,119.13,119.33,119.1,119.16,23371.0,104.1208,104.2956,104.0946,104.147,23371.0
2021-01-20 13:30:00,119.14,119.26,119.08,119.16,18035.0,104.1295,104.2344,104.0771,104.147,18035.0
2021-01-20 13:35:00,119.16,119.29,119.14,119.27,14439.0,104.147,104.2606,104.1295,104.2432,14439.0
2021-01-20 13:40:00,119.26,119.31,119.19,119.2,15710.0,104.2344,104.2781,104.1732,104.182,15710.0
2021-01-20 13:45:00,119.2,119.21,119.09,119.09,9440.0,104.182,104.1907,104.0858,104.0858,9440.0
2021-01-20 13:50:00,119.11,119.19,119.08,119.09,11511.0,104.1033,104.1732,104.0771,104.0858,11511.0
2021-01-20 13:55:00,119.11,119.11,119.01,119.03,8124.0,104.1033,104.1033,104.0159,104.0334,8124.0
2021-01-20 14:00:00,119.04,119.07,118.99,119.04,12202.0,104.0421,104.0684,103.9984,104.0421,12202.0
2021-01-20 14:05:00,119.03,119.1,118.99,119.02,19112.0,104.0334,104.0946,103.9984,104.0247,19112.0
2021-01-20 14:10:00,119.02,119.03,118.95,119.02,26427.0,104.0247,104.0334,103.9635,104.0247,26427.0
2021-01-20 14:15:00,119.05,119.18,119.04,119.12,13046.0,104.0509,104.1645,104.0421,104.1121,13046.0
2021-01-20 14:20:00,119.13,119.21,119.06,119.11,28315.0,104.1208,104.1907,104.0596,104.1033,28315.0
2021-01-20 14:25:00,119.11,119.14,119.01,119.07,33112.0,104.1033,104.1295,104.0159,104.0684,33112.0
2021-01-20 14:30:00,119.07,119.25,119.06,119.24,47558.0,104.0684,104.2257,104.0596,104.2169,47558.0
2021-01-20 14:35:00,119.24,119.32,119.18,119.3,19551.0,104.2169,104.2869,104.1645,104.2694,19551.0
2021-01-20 14:40:00,119.29,119.32,119.23,119.32,14728.0,104.2606,104.2869,104.2082,104.2869,14728.0
2021-01-20 14:45:00,119.3,119.33,119.24,119.31,11545.0,104.2694,104.2956,104.2169,104.2781,11545.0
2021-01-20 14:50:00,119.3,119.35,119.24,119.29,21780.0,104.2694,104.3131,104.2169,104.2606,21780.0
2021-01-20 14:55:00,119.3,119.33,119.19,119.22,24518.0,104.2694,104.2956,104.1732,104.1995,24518.0
2021-01-20 15:00:00,119.22,119.24,119.13,119.21,11115.0,104.1995,104.2169,104.1208,104.1907,11115.0
2021-01-20 15:05:00,119.21,119.28,119.19,119.25,18169.0,104.1907,104.2519,104.1732,104.2257,18169.0
2021-01-20 15:10:00,119.25,119.29,119.02,119.14,22168.0,104.2257,104.2606,104.0247,104.1295,22168.0
2021-01-20 15:15:00,119.15,119.32,119.15,119.31,22890.0,104.1383,104.2869,104.1383,104.2781,22890.0
2021-01-20 15:20:00,119.31,119.41,119.25,119.26,24401.0,104.2781,104.3655,104.2257,104.2344,24401.0
2021-01-20 15:25:00,119.28,119.47,119.27,119.45,19166.0,104.2519,104.418,104.2432,104.4005,19166.0
2021-01-20 15:30:00,119.45,119.49,119.42,119.45,36726.0,104.4005,104.4354,104.3743,104.4005,36726.0
2021-01-20 15:35:00,119.45,119.45,119.26,119.34,34869.0,104.4005,104.4005,104.2344,104.3043,34869.0
2021-01-20 15:40:00,119.34,119.49,119.29,119.43,50837.0,104.3043,104.4354,104.2606,104.383,50837.0
2021-01-20 15:45:00,119.42,119.48,119.31,119.37,43455.0,104.3743,104.4267,104.2781,104.3306,43455.0
2021-01-20 15:50:00,119.36,119.44,119.26,119.36,59897.0,104.3218,104.3917,104.2344,104.3218,59897.0
2021-01-20 15:55:00,119.37,119.5,119.26,119.28,135371.0,104.3306,104.4442,104.2344,104.2519,135371.0
2021-01-21 09:30:00,118.73,119.29,118.71,118.97,97999.0,103.7712,104.2606,103.7537,103.981,97999.0
2021-01-21 09:35:00,118.95,119.01,118.2,118.2,28514.0,103.9635,104.0159,103.308,103.308,28514.0
2021-01-21 09:40:00,118.2,118.32,117.86,117.9,29781.0,103.308,103.4128,103.0108,103.0458,29781.0
2021-01-21 09:45:00,117.91,118.0,117.83,117.9,24324.0,103.0545,103.1332,102.9846,103.0458,24324.0
2021-01-21 09:50:00,117.9,117.93,117.59,117.62,38181.0,103.0458,103.072,102.7748,102.801,38181.0
2021-01-21 09:55:00,117.57,117.82,117.55,117.69,49439.0,102.7573,102.9758,102.7399,102.8622,49439.0
2021-01-21 10:00:00,117.68,117.84,117.6,117.6,31600.0,102.8535,102.9933,102.7836,102.7836,31600.0
2021-01-21 10:05:00,117.59,117.59,117.3,117.33,58518.0,102.7748,102.7748,102.5214,102.5476,58518.0
2021-01-21 10:10:00,117.35,117.54,117.31,117.52,45506.0,102.5651,102.7311,102.5301,102.7136,45506.0
2021-01-21 10:15:00,117.53,117.62,117.47,117.58,21851.0,102.7224,102.801,102.6699,102.7661,21851.0
2021-01-21 10:20:00,117.58,117.99,117.55,117.88,39398.0,102.7661,103.1244,102.7399,103.0283,39398.0
2021-01-21 10:25:00,117.88,117.99,117.86,117.97,24174.0,103.0283,103.1244,103.0108,103.1069,24174.0
2021-01-21 10:30:00,117.98,117.99,117.88,117.91,24289.0,103.1157,103.1244,103.0283,103.0545,24289.0
2021-01-21 10:35:00,117.94,117.94,117.73,117.81,28628.0,103.0807,103.0807,102.8972,102.9671,28628.0
2021-01-21 10:40:00,117.81,117.89,117.66,117.68,14980.0,102.9671,103.037,102.836,102.8535,14980.0
2021-01-21 10:45:00,117.69,117.69,117.47,117.48,24565.0,102.8622,102.8622,102.6699,102.6787,24565.0
2021-01-21 10:50:00,117.45,117.68,117.45,117.62,13716.0,102.6525,102.8535,102.6525,102.801,13716.0
2021-01-21 10:55:00,117.6,117.63,117.46,117.57,23976.0,102.7836,102.8098,102.6612,102.7573,23976.0
2021-01-21 11:00:00,117.57,117.6,117.52,117.6,13950.0,102.7573,102.7836,102.7136,102.7836,13950.0
2021-01-21 11:05:00,117.56,117.62,117.41,117.55,20189.0,102.7486,102.801,102.6175,102.7399,20189.0
2021-01-21 11:10:00,117.49,117.5,117.32,117.36,20431.0,102.6874,102.6962,102.5388,102.5738,20431.0
2021-01-21 11:15:00,117.35,117.37,117.12,117.12,17305.0,102.5651,102.5825,102.364,102.364,17305.0
2021-01-21 11:20:00,117.14,117.24,117.11,117.15,23523.0,102.3815,102.4689,102.3553,102.3903,23523.0
2021-01-21 11:25:00,117.12,117.33,117.1,117.3,19907.0,102.364,102.5476,102.3466,102.5214,19907.0
2021-01-21 11:30:00,117.29,117.38,117.24,117.3,42937.0,102.5126,102.5913,102.4689,102.5214,42937.0
2021-01-21 11:35:00,117.3,117.32,117.17,117.24,17094.0,102.5214,102.5388,102.4077,102.4689,17094.0
2021-01-21 11:40:00,117.22,117.37,117.2,117.35,15909.0,102.4514,102.5825,102.434,102.5651,15909.0
2021-01-21 11:45:00,117.34,117.37,117.24,117.33,12857.0,102.5563,102.5825,102.4689,102.5476,12857.0
2021-01-21 11:50:00,117.32,117.48,117.28,117.45,21140.0,102.5388,102.6787,102.5039,102.6525,21140.0
2021-01-21 11:55:00,117.44,117.55,117.42,117.55,7529.0,102.6437,102.7399,102.6262,102.7399,7529.0
2021-01-21 12:00:00,117.56,117.59,117.4,117.46,8698.0,102.7486,102.7748,102.6088,102.6612,8698.0
2021-01-21 12:05:00,117.46,117.61,117.43,117.59,14463.0,102.6612,102.7923,102.635,102.7748,14463.0
2021-01-21 12:10:00,117.61,117.83,117.61,117.81,13133.0,102.7923,102.9846,102.7923,102.9671,13133.0
2021-01-21 12:15:00,117.8,117.83,117.73,117.74,21272.0,102.9584,102.9846,102.8972,102.9059,21272.0
2021-01-21 12:20:00,117.75,117.87,117.73,117.87,17087.0,102.9147,103.0195,102.8972,103.0195,17087.0
2021-01-21 12:25:00,117.86,117.9,117.82,117.9,12297.0,103.0108,103.0458,102.9758,103.0458,12297.0
2021-01-21 12:30:00,117.85,117.9,117.72,117.73,23900.0,103.0021,103.0458,102.8884,102.8972,23900.0
2021-01-21 12:35:00,117.74,117.74,117.61,117.72,16918.0,102.9059,102.9059,102.7923,102.8884,16918.0
2021-01-21 12:40:00,117.72,117.84,117.71,117.81,7761.0,102.8884,102.9933,102.8797,102.9671,7761.0
2021-01-21 12:45:00,117.83,117.84,117.71,117.81,11450.0,102.9846,102.9933,102.8797,102.9671,11450.0
2021-01-21 12:50:00,117.81,117.83,117.72,117.73,22454.0,102.9671,102.9846,102.8884,102.8972,22454.0
2021-01-21 12:55:00,117.72,117.74,117.61,117.72,9481.0,102.8884,102.9059,102.7923,102.8884,9481.0
2021-01-21 13:00:00,117.74,117.76,117.65,117.73,11411.0,102.9059,102.9234,102.8273,102.8972,11411.0
2021-01-21 13:05:00,117.73,117.85,117.72,117.85,10266.0,102.8972,103.0021,102.8884,103.0021,10266.0
2021-01-21 13:10:00,117.82,117.96,117.82,117.95,7781.0,102.9758,103.0982,102.9758,103.0895,7781.0
2021-01-21 13:15:00,117.94,118.06,117.93,118.05,37090.0,103.0807,103.1856,103.072,103.1769,37090.0
2021-01-21 13:20:00,118.07,118.12,117.96,118.08,16695.0,103.1943,103.238,103.0982,103.2031,16695.0
2021-01-21 13:25:00,118.1,118.22,118.07,118.19,12048.0,103.2206,103.3254,103.1943,103.2992,12048.0
2021-01-21 13:30:00,118.19,118.27,118.18,118.22,14284.0,103.2992,103.3691,103.2905,103.3254,14284.0
2021-01-21 13:35:00,118.2,118.33,118.17,118.28,30287.0,103.308,103.4216,103.2817,103.3779,30287.0
2021-01-21 13:40:00,118.26,118.27,118.12,118.15,18682.0,103.3604,103.3691,103.238,103.2643,18682.0
2021-01-21 13:45:00,118.17,118.2,118.13,118.15,14543.0,103.2817,103.308,103.2468,103.2643,14543.0
2021-01-21 13:50:00,118.16,118.21,117.99,118.08,19289.0,103.273,103.3167,103.1244,103.2031,19289.0
2021-01-21 13:55:00,118.11,118.23,118.09,118.2,16712.0,103.2293,103.3342,103.2118,103.308,16712.0
2021-01-21 14:00:00,118.2,118.27,118.13,118.19,21612.0,103.308,103.3691,103.2468,103.2992,21612.0
2021-01-21 14:05:00,118.19,118.28,118.19,118.27,21962.0,103.2992,103.3779,103.2992,103.3691,21962.0
2021-01-21 14:10:00,118.26,118.3,118.19,118.23,27707.0,103.3604,103.3954,103.2992,103.3342,27707.0
2021-01-21 14:15:00,118.22,118.3,118.05,118.07,26499.0,103.3254,103.3954,103.1769,103.1943,26499.0
2021-01-21 14:20:00,118.09,118.11,118.03,118.05,24735.0,103.2118,103.2293,103.1594,103.1769,24735.0
2021-01-21 14:25:00,118.06,118.22,118.04,118.18,21460.0,103.1856,103.3254,103.1681,103.2905,21460.0
2021-01-21 14:30:00,118.19,118.22,118.13,118.18,20027.0,103.2992,103.3254,103.2468,103.2905,20027.0
2021-01-21 14:35:00,118.18,118.34,118.16,118.29,17564.0,103.2905,103.4303,103.273,103.3866,17564.0
2021-01-21 14:40:00,118.3,118.3,118.18,118.18,13411.0,103.3954,103.3954,103.2905,103.2905,13411.0
2021-01-21 14:45:00,118.18,118.23,118.16,118.19,54507.0,103.2905,103.3342,103.273,103.2992,54507.0
2021-01-21 14:50:00,118.19,118.24,118.1,118.11,21894.0,103.2992,103.3429,103.2206,103.2293,21894.0
2021-01-21 14:55:00,118.11,118.18,118.06,118.09,20565.0,103.2293,103.2905,103.1856,103.2118,20565.0
2021-01-21 15:00:00,118.09,118.17,118.01,118.1,25676.0,103.2118,103.2817,103.1419,103.2206,25676.0
2021-01-21 15:05:00,118.09,118.1,117.94,118.06,28955.0,103.2118,103.2206,103.0807,103.1856,28955.0
2021-01-21 15:10:00,118.04,118.08,117.89,117.89,75254.0,103.1681,103.2031,103.037,103.037,75254.0
2021-01-21 15:15:00,117.9,117.93,117.84,117.87,22603.0,103.0458,103.072,102.9933,103.0195,22603.0
2021-01-21 15:20:00,117.86,117.95,117.86,117.92,25181.0,103.0108,103.0895,103.0108,103.0632,25181.0
2021-01-21 15:25:00,117.91,118.04,117.89,117.97,34731.0,103.0545,103.1681,103.037,103.1069,34731.0
2021-01-21 15:30:00,117.96,118.11,117.94,118.09,35903.0,103.0982,103.2293,103.0807,103.2118,35903.0
2021-01-21 15:35:00,118.09,118.14,118.05,118.08,54070.0,103.2118,103.2555,103.1769,103.2031,54070.0
2021-01-21 15:40:00,118.09,118.21,118.07,118.19,59073.0,103.2118,103.3167,103.1943,103.2992,59073.0
2021-01-21 15:45:00,118.19,118.27,118.07,118.07,55543.0,103.2992,103.3691,103.1943,103.1943,55543.0
2021-01-21 15:50:00,118.06,118.14,118.01,118.13,73565.0,103.1856,103.2555,103.1419,103.2468,73565.0
2021-01-21 15:55:00,118.12,118.22,117.9,117.91,205930.0,103.238,103.3254,103.0458,103.0545,205930.0
2021-01-22 09:30:00,117.7,117.76,117.46,117.74,151288.0,102.871,102.9234,102.6612,102.9059,151288.0
2021-01-22 09:35:00,117.69,117.69,117.31,117.34,26706.0,102.8622,102.8622,102.5301,102.5563,26706.0
2021-01-22 09:40:00,117.34,117.61,117.34,117.43,15327.0,102.5563,102.7923,102.5563,102.635,15327.0
2021-01-22 09:45:00,117.45,117.55,117.06,117.23,22578.0,102.6525,102.7399,102.3116,102.4602,22578.0
2021-01-22 09:50:00,117.2,117.3,117.01,117.3,11219.0,102.434,102.5214,102.2679,102.5214,11219.0
2021-01-22 09:55:00,117.29,117.35,117.05,117.05,24172.0,102.5126,102.5651,102.3029,102.3029,24172.0
2021-01-22 10:00:00,117.09,117.34,117.05,117.08,41675.0,102.3378,102.5563,102.3029,102.3291,41675.0
2021-01-22 10:05:00,117.09,117.18,117.03,117.07,29670.0,102.3378,102.4165,102.2854,102.3203,29670.0
2021-01-22 10:10:00,117.09,117.09,116.92,116.98,22735.0,102.3378,102.3378,102.1892,102.2417,22735.0
2021-01-22 10:15:00,116.99,117.18,116.98,117.16,16033.0,102.2504,102.4165,102.2417,102.399,16033.0
2021-01-22 10:20:00,117.14,117.29,117.07,117.12,15099.0,102.3815,102.5126,102.3203,102.364,15099.0
2021-01-22 10:25:00,117.11,117.16,116.95,116.95,16909.0,102.3553,102.399,102.2155,102.2155,16909.0
2021-01-22 10:30:00,116.93,117.06,116.87,116.89,23016.0,102.198,102.3116,102.1455,102.163,23016.0
2021-01-22 10:35:00,116.88,117.1,116.74,117.09,24188.0,102.1543,102.3466,102.0319,102.3378,24188.0
2021-01-22 10:40:00,117.08,117.38,117.08,117.38,13801.0,102.3291,102.5913,102.3291,102.5913,13801.0
2021-01-22 10:45:00,117.37,117.42,117.14,117.18,28960.0,102.5825,102.6262,102.3815,102.4165,28960.0
2021-01-22 10:50:00,117.17,117.39,117.15,117.38,17545.0,102.4077,102.6,102.3903,102.5913,17545.0
2021-01-22 10:55:00,117.36,117.49,117.32,117.38,15751.0,102.5738,102.6874,102.5388,102.5913,15751.0
2021-01-22 11:00:00,117.34,117.34,117.22,117.26,14653.0,102.5563,102.5563,102.4514,102.4864,14653.0
2021-01-22 11:05:00,117.29,117.3,117.11,117.11,9568.0,102.5126,102.5214,102.3553,102.3553,9568.0
2021-01-22 11:10:00,117.13,117.19,117.11,117.11,22533.0,102.3728,102.4252,102.3553,102.3553,22533.0
2021-01-22 11:15:00,117.13,117.2,117.05,117.18,14679.0,102.3728,102.434,102.3029,102.4165,14679.0
2021-01-22 11:20:00,117.17,117.34,117.13,117.2,15851.0,102.4077,102.5563,102.3728,102.434,15851.0
2021-01-22 11:25:00,117.21,117.25,117.16,117.25,9876.0,102.4427,102.4777,102.399,102.4777,9876.0
2021-01-22 11:30:00,117.26,117.43,117.2,117.37,10944.0,102.4864,102.635,102.434,102.5825,10944.0
2021-01-22 11:35:00,117.39,117.45,117.35,117.37,16739.0,102.6,102.6525,102.5651,102.5825,16739.0
2021-01-22 11:40:00,117.37,117.48,117.36,117.37,9353.0,102.5825,102.6787,102.5738,102.5825,9353.0
2021-01-22 11:45:00,117.37,117.48,117.37,117.48,13904.0,102.5825,102.6787,102.5825,102.6787,13904.0
2021-01-22 11:50:00,117.48,117.51,117.41,117.43,15278.0,102.6787,102.7049,102.6175,102.635,15278.0
2021-01-22 11:55:00,117.47,117.48,117.35,117.37,10476.0,102.6699,102.6787,102.5651,102.5825,10476.0
2021-01-22 12:00:00,117.39,117.46,117.3,117.3,17362.0,102.6,102.6612,102.5214,102.5214,17362.0
2021-01-22 12:05:00,117.31,117.38,117.26,117.33,12040.0,102.5301,102.5913,102.4864,102.5476,12040.0
2021-01-22 12:10:00,117.35,117.37,117.27,117.27,8045.0,102.5651,102.5825,102.4951,102.4951,8045.0
2021-01-22 12:15:00,117.28,117.33,117.23,117.27,12208.0,102.5039,102.5476,102.4602,102.4951,12208.0
2021-01-22 12:20:00,117.28,117.3,117.23,117.25,9450.0,102.5039,102.5214,102.4602,102.4777,9450.0
2021-01-22 12:25:00,117.25,117.27,117.19,117.23,16231.0,102.4777,102.4951,102.4252,102.4602,16231.0
2021-01-22 12:30:00,117.26,117.26,117.11,117.18,13666.0,102.4864,102.4864,102.3553,102.4165,13666.0
2021-01-22 12:35:00,117.17,117.23,117.14,117.15,12203.0,102.4077,102.4602,102.3815,102.3903,12203.0
2021-01-22 12:40:00,117.17,117.18,117.12,117.14,11000.0,102.4077,102.4165,102.364,102.3815,11000.0
2021-01-22 12:45:00,117.14,117.23,117.1,117.18,11183.0,102.3815,102.4602,102.3466,102.4165,11183.0
2021-01-22 12:50:00,117.18,117.28,117.16,117.2,8558.0,102.4165,102.5039,102.399,102.434,8558.0
2021-01-22 12:55:00,117.2,117.2,117.05,117.09,10147.0,102.434,102.434,102.3029,102.3378,10147.0
2021-01-22 13:00:00,117.09,117.14,117.05,117.09,11029.0,102.3378,102.3815,102.3029,102.3378,11029.0
2021-01-22 13:05:00,117.09,117.1,116.99,117.01,19023.0,102.3378,102.3466,102.2504,102.2679,19023.0
2021-01-22 13:10:00,116.97,117.02,116.93,116.99,10329.0,102.2329,102.2766,102.198,102.2504,10329.0
2021-01-22 13:15:00,117.0,117.04,116.9,116.91,10571.0,102.2592,102.2941,102.1718,102.1805,10571.0
2021-01-22 13:20:00,116.91,116.97,116.88,116.91,12125.0,102.1805,102.2329,102.1543,102.1805,12125.0
2021-01-22 13:25:00,116.9,116.98,116.85,116.85,11983.0,102.1718,102.2417,102.1281,102.1281,11983.0
2021-01-22 13:30:00,116.85,117.02,116.85,116.9,26038.0,102.1281,102.2766,102.1281,102.1718,26038.0
2021-01-22 13:35:00,116.89,116.97,116.83,116.97,13842.0,102.163,102.2329,102.1106,102.2329,13842.0
2021-01-22 13:40:00,116.97,117.03,116.88,116.89,21619.0,102.2329,102.2854,102.1543,102.163,21619.0
2021-01-22 13:45:00,116.9,116.9,116.79,116.84,16768.0,102.1718,102.1718,102.0756,102.1193,16768.0
2021-01-22 13:50:00,116.84,116.87,116.81,116.83,11329.0,102.1193,102.1455,102.0931,102.1106,11329.0
2021-01-22 13:55:00,116.82,116.89,116.74,116.77,12522.0,102.1018,102.163,102.0319,102.0581,12522.0
2021-01-22 14:00:00,116.78,116.8,116.71,116.79,13053.0,102.0669,102.0844,102.0057,102.0756,13053.0
2021-01-22 14:05:00,116.78,116.86,116.75,116.77,13832.0,102.0669,102.1368,102.0407,102.0581,13832.0
2021-01-22 14:10:00,116.77,116.78,116.66,116.68,17391.0,102.0581,102.0669,101.962,101.9795,17391.0
2021-01-22 14:15:00,116.68,116.74,116.64,116.68,16924.0,101.9795,102.0319,101.9445,101.9795,16924.0
2021-01-22 14:20:00,116.72,116.8,116.67,116.76,16542.0,102.0144,102.0844,101.9707,102.0494,16542.0
2021-01-22 14:25:00,116.75,116.77,116.66,116.71,11576.0,102.0407,102.0581,101.962,102.0057,11576.0
2021-01-22 14:30:00,116.7,116.74,116.64,116.74,11032.0,101.997,102.0319,101.9445,102.0319,11032.0
2021-01-22 14:35:00,116.75,116.77,116.67,116.77,12938.0,102.0407,102.0581,101.9707,102.0581,12938.0
2021-01-22 14:40:00,116.79,116.82,116.72,116.77,13136.0,102.0756,102.1018,102.0144,102.0581,13136.0
2021-01-22 14:45:00,116.76,116.8,116.7,116.73,30574.0,102.0494,102.0844,101.997,102.0232,30574.0
2021-01-22 14:50:00,116.73,117.01,116.71,116.98,22357.0,102.0232,102.2679,102.0057,102.2417,22357.0
2021-01-22 14:55:00,116.98,117.07,116.98,117.0,25988.0,102.2417,102.3203,102.2417,102.2592,25988.0
2021-01-22 15:00:00,116.97,116.99,116.79,116.88,21062.0,102.2329,102.2504,102.0756,102.1543,21062.0
2021-01-22 15:05:00,116.88,116.88,116.78,116.79,16908.0,102.1543,102.1543,102.0669,102.0756,16908.0
2021-01-22 15:10:00,116.78,116.82,116.62,116.79,26000.0,102.0669,102.1018,101.927,102.0756,26000.0
2021-01-22 15:15:00,116.79,116.81,116.69,116.7,19408.0,102.0756,102.0931,101.9882,101.997,19408.0
2021-01-22 15:20:00,116.71,116.79,116.67,116.76,20928.0,102.0057,102.0756,101.9707,102.0494,20928.0
2021-01-22 15:25:00,116.76,116.91,116.74,116.88,23995.0,102.0494,102.1805,102.0319,102.1543,23995.0
2021-01-22 15:30:00,116.88,116.88,116.7,116.71,19949.0,102.1543,102.1543,101.997,102.0057,19949.0
2021-01-22 15:35:00,116.7,116.74,116.65,116.67,23867.0,101.997,102.0319,101.9533,101.9707,23867.0
2021-01-22 15:40:00,116.68,116.86,116.68,116.81,30107.0,101.9795,102.1368,101.9795,102.0931,30107.0
2021-01-22 15:45:00,116.81,116.94,116.74,116.89,46937.0,102.0931,102.2067,102.0319,102.163,46937.0
2021-01-22 15:50:00,116.89,116.96,116.75,116.84,66715.0,102.163,102.2242,102.0407,102.1193,66715.0
2021-01-22 15:55:00,116.83,116.85,116.56,116.56,183275.0,102.1106,102.1281,101.8746,101.8746,183275.0
2021-01-25 09:30:00,116.73,116.88,115.82,116.24,177370.0,102.0232,102.1543,101.2278,101.5949,177370.0
2021-01-25 09:35:00,116.22,116.62,116.09,116.58,44397.0,101.5774,101.927,101.4638,101.8921,44397.0
2021-01-25 09:40:00,116.54,116.84,116.48,116.83,23229.0,101.8571,102.1193,101.8047,102.1106,23229.0
2021-01-25 09:45:00,116.78,116.92,116.52,116.65,17051.0,102.0669,102.1892,101.8396,101.9533,17051.0
2021-01-25 09:50:00,116.67,116.84,116.4,116.46,39815.0,101.9707,102.1193,101.7347,101.7872,39815.0
2021-01-25 09:55:00,116.43,116.9,116.43,116.58,42405.0,101.761,102.1718,101.761,101.8921,42405.0
2021-01-25 10:00:00,116.56,116.79,116.5,116.66,31983.0,101.8746,102.0756,101.8221,101.962,31983.0
2021-01-25 10:05:00,116.67,116.68,116.5,116.53,13400.0,101.9707,101.9795,101.8221,101.8484,13400.0
2021-01-25 10:10:00,116.51,116.58,116.39,116.58,12880.0,101.8309,101.8921,101.726,101.8921,12880.0
2021-01-25 10:15:00,116.6,116.67,116.54,116.62,14147.0,101.9096,101.9707,101.8571,101.927,14147.0
2021-01-25 10:20:00,116.62,116.87,116.61,116.7,17339.0,101.927,102.1455,101.9183,101.997,17339.0
2021-01-25 10:25:00,116.68,116.87,116.63,116.87,16749.0,101.9795,102.1455,101.9358,102.1455,16749.0
2021-01-25 10:30:00,116.86,116.93,116.77,116.82,19751.0,102.1368,102.198,102.0581,102.1018,19751.0
2021-01-25 10:35:00,116.85,116.98,116.7,116.91,18833.0,102.1281,102.2417,101.997,102.1805,18833.0
2021-01-25 10:40:00,116.9,116.93,116.81,116.88,27042.0,102.1718,102.198,102.0931,102.1543,27042.0
2021-01-25 10:45:00,116.88,116.98,116.71,116.72,22424.0,102.1543,102.2417,102.0057,102.0144,22424.0
2021-01-25 10:50:00,116.68,116.81,116.64,116.79,19837.0,101.9795,102.0931,101.9445,102.0756,19837.0
2021-01-25 10:55:00,116.77,116.78,116.35,116.45,61704.0,102.0581,102.0669,101.691,101.7784,61704.0
2021-01-25 11:00:00,116.35,116.55,116.0,116.09,8373.0,101.691,101.8658,101.3851,101.4638,8373.0
2021-01-25 11:05:00,116.12,116.33,115.98,116.09,30048.0,101.49,101.6736,101.3677,101.4638,30048.0
2021-01-25 11:10:00,116.03,116.37,115.99,116.05,26279.0,101.4114,101.7085,101.3764,101.4288,26279.0
2021-01-25 11:15:00,115.99,116.17,115.86,116.02,16041.0,101.3764,101.5337,101.2628,101.4026,16041.0
2021-01-25 11:20:00,115.98,116.16,115.85,116.09,14801.0,101.3677,101.525,101.254,101.4638,14801.0
2021-01-25 11:25:00,116.11,116.21,115.92,115.93,39814.0,101.4813,101.5687,101.3152,101.324,39814.0
2021-01-25 11:30:00,115.95,116.1,115.85,116.09,24945.0,101.3414,101.4725,101.254,101.4638,24945.0
2021-01-25 11:35:00,116.15,116.29,116.1,116.19,15414.0,101.5162,101.6386,101.4725,101.5512,15414.0
2021-01-25 11:40:00,116.15,116.42,116.1,116.36,9963.0,101.5162,101.7522,101.4725,101.6998,9963.0
2021-01-25 11:45:00,116.37,116.56,116.34,116.55,11389.0,101.7085,101.8746,101.6823,101.8658,11389.0
2021-01-25 11:50:00,116.55,116.75,116.53,116.69,8466.0,101.8658,102.0407,101.8484,101.9882,8466.0
2021-01-25 11:55:00,116.7,116.75,116.59,116.69,15984.0,101.997,102.0407,101.9008,101.9882,15984.0
2021-01-25 12:00:00,116.7,116.75,116.45,116.46,9556.0,101.997,102.0407,101.7784,101.7872,9556.0
2021-01-25 12:05:00,116.46,116.49,116.3,116.39,8457.0,101.7872,101.8134,101.6473,101.726,8457.0
2021-01-25 12:10:00,116.38,116.58,116.38,116.51,10168.0,101.7173,101.8921,101.7173,101.8309,10168.0
2021-01-25 12:15:00,116.53,116.64,116.48,116.59,12735.0,101.8484,101.9445,101.8047,101.9008,12735.0
2021-01-25 12:20:00,116.59,116.72,116.46,116.47,16784.0,101.9008,102.0144,101.7872,101.7959,16784.0
2021-01-25 12:25:00,116.45,116.49,116.28,116.28,15407.0,101.7784,101.8134,101.6299,101.6299,15407.0
2021-01-25 12:30:00,116.28,116.4,116.22,116.36,31311.0,101.6299,101.7347,101.5774,101.6998,31311.0
2021-01-25 12:35:00,116.37,116.46,116.32,116.34,12152.0,101.7085,101.7872,101.6648,101.6823,12152.0
2021-01-25 12:40:00,116.33,116.49,116.33,116.41,12010.0,101.6736,101.8134,101.6736,101.7435,12010.0
2021-01-25 12:45:00,116.43,116.5,116.4,116.48,14915.0,101.761,101.8221,101.7347,101.8047,14915.0
2021-01-25 12:50:00,116.51,116.56,116.39,116.45,15047.0,101.8309,101.8746,101.726,101.7784,15047.0
2021-01-25 12:55:00,116.47,116.48,116.37,116.41,13948.0,101.7959,101.8047,101.7085,101.7435,13948.0
2021-01-25 13:00:00,116.42,116.5,116.38,116.38,10109.0,101.7522,101.8221,101.7173,101.7173,10109.0
2021-01-25 13:05:00,116.37,116.4,116.17,116.17,19575.0,101.7085,101.7347,101.5337,101.5337,19575.0
2021-01-25 13:10:00,116.17,116.3,116.12,116.26,30606.0,101.5337,101.6473,101.49,101.6124,30606.0
2021-01-25 13:15:00,116.28,116.28,116.15,116.19,43779.0,101.6299,101.6299,101.5162,101.5512,43779.0
2021-01-25 13:20:00,116.19,116.4,116.11,116.38,32103.0,101.5512,101.7347,101.4813,101.7173,32103.0
2021-01-25 13:25:00,116.37,116.52,116.36,116.46,15982.0,101.7085,101.8396,101.6998,101.7872,15982.0
2021-01-25 13:30:00,116.47,116.5,116.39,116.41,18071.0,101.7959,101.8221,101.726,101.7435,18071.0
2021-01-25 13:35:00,116.41,116.53,116.38,116.45,16321.0,101.7435,101.8484,101.7173,101.7784,16321.0
2021-01-25 13:40:00,116.44,116.51,116.38,116.39,15322.0,101.7697,101.8309,101.7173,101.726,15322.0
2021-01-25 13:45:00,116.38,116.4,116.28,116.35,11910.0,101.7173,101.7347,101.6299,101.691,11910.0
2021-01-25 13:50:00,116.33,116.37,116.23,116.24,15573.0,101.6736,101.7085,101.5862,101.5949,15573.0
2021-01-25 13:55:00,116.23,116.36,116.21,116.3,12689.0,101.5862,101.6998,101.5687,101.6473,12689.0
2021-01-25 14:00:00,116.34,116.41,116.25,116.37,21771.0,101.6823,101.7435,101.6036,101.7085,21771.0
2021-01-25 14:05:00,116.38,116.45,116.35,116.4,14543.0,101.7173,101.7784,101.691,101.7347,14543.0
2021-01-25 14:10:00,116.39,116.45,116.34,116.41,14627.0,101.726,101.7784,101.6823,101.7435,14627.0
2021-01-25 14:15:00,116.42,116.49,116.29,116.41,21433.0,101.7522,101.8134,101.6386,101.7435,21433.0
2021-01-25 14:20:00,116.39,116.5,116.35,116.36,14662.0,101.726,101.8221,101.691,101.6998,14662.0
2021-01-25 14:25:00,116.36,116.41,116.26,116.37,24406.0,101.6998,101.7435,101.6124,101.7085,24406.0
2021-01-25 14:30:00,116.37,116.46,116.33,116.34,43315.0,101.7085,101.7872,101.6736,101.6823,43315.0
2021-01-25 14:35:00,116.33,116.4,116.26,116.27,31805.0,101.6736,101.7347,101.6124,101.6211,31805.0
2021-01-25 14:40:00,116.25,116.38,116.25,116.29,23817.0,101.6036,101.7173,101.6036,101.6386,23817.0
2021-01-25 14:45:00,116.29,116.45,116.27,116.31,30920.0,101.6386,101.7784,101.6211,101.6561,30920.0
2021-01-25 14:50:00,116.34,116.36,116.26,116.27,11101.0,101.6823,101.6998,101.6124,101.6211,11101.0
2021-01-25 14:55:00,116.28,116.35,116.25,116.29,18385.0,101.6299,101.691,101.6036,101.6386,18385.0
2021-01-25 15:00:00,116.31,116.39,116.29,116.34,15303.0,101.6561,101.726,101.6386,101.6823,15303.0
2021-01-25 15:05:00,116.35,116.46,116.35,116.45,15871.0,101.691,101.7872,101.691,101.7784,15871.0
2021-01-25 15:10:00,116.45,116.45,116.25,116.32,20189.0,101.7784,101.7784,101.6036,101.6648,20189.0
2021-01-25 15:15:00,116.3,116.6,116.29,116.57,19005.0,101.6473,101.9096,101.6386,101.8833,19005.0
2021-01-25 15:20:00,116.62,116.75,116.57,116.71,47321.0,101.927,102.0407,101.8833,102.0057,47321.0
2021-01-25 15:25:00,116.71,116.75,116.65,116.68,23209.0,102.0057,102.0407,101.9533,101.9795,23209.0
2021-01-25 15:30:00,116.69,116.74,116.62,116.68,34400.0,101.9882,102.0319,101.927,101.9795,34400.0
2021-01-25 15:35:00,116.67,116.75,116.6,116.62,39792.0,101.9707,102.0407,101.9096,101.927,39792.0
2021-01-25 15:40:00,116.61,116.74,116.58,116.7,45845.0,101.9183,102.0319,101.8921,101.997,45845.0
2021-01-25 15:45:00,116.68,116.75,116.62,116.64,30001.0,101.9795,102.0407,101.927,101.9445,30001.0
2021-01-25 15:50:00,116.62,116.87,116.62,116.85,55716.0,101.927,102.1455,101.927,102.1281,55716.0
2021-01-25 15:55:00,116.84,116.99,116.79,116.9,94065.0,102.1193,102.2504,102.0756,102.1718,94065.0
2021-01-26 09:30:00,117.03,117.27,116.83,117.03,86401.0,102.2854,102.4951,102.1106,102.2854,86401.0
2021-01-26 09:35:00,117.0,117.35,116.97,117.16,32236.0,102.2592,102.5651,102.2329,102.399,32236.0
2021-01-26 09:40:00,117.13,117.41,117.11,117.34,24965.0,102.3728,102.6175,102.3553,102.5563,24965.0
2021-01-26 09:45:00,117.35,117.54,117.26,117.46,19931.0,102.5651,102.7311,102.4864,102.6612,19931.0
2021-01-26 09:50:00,117.45,117.47,117.16,117.3,58792.0,102.6525,102.6699,102.399,102.5214,58792.0
2021-01-26 09:55:00,117.28,117.34,117.07,117.15,15776.0,102.5039,102.5563,102.3203,102.3903,15776.0
2021-01-26 10:00:00,117.18,117.3,117.15,117.17,11479.0,102.4165,102.5214,102.3903,102.4077,11479.0
2021-01-26 10:05:00,117.2,117.28,117.11,117.17,25206.0,102.434,102.5039,102.3553,102.4077,25206.0
2021-01-26 10:10:00,117.15,117.3,116.98,117.08,21043.0,102.3903,102.5214,102.2417,102.3291,21043.0
2021-01-26 10:15:00,117.05,117.11,116.92,117.04,17639.0,102.3029,102.3553,102.1892,102.2941,17639.0
2021-01-26 10:20:00,117.04,117.07,116.84,116.88,11902.0,102.2941,102.3203,102.1193,102.1543,11902.0
2021-01-26 10:25:00,116.86,117.02,116.81,117.02,30759.0,102.1368,102.2766,102.0931,102.2766,30759.0
2021-01-26 10:30:00,117.04,117.06,116.97,117.01,24666.0,102.2941,102.3116,102.2329,102.2679,24666.0
2021-01-26 10:35:00,117.0,117.2,116.91,117.2,65890.0,102.2592,102.434,102.1805,102.434,65890.0
2021-01-26 10:40:00,117.18,117.38,117.1,117.33,43795.0,102.4165,102.5913,102.3466,102.5476,43795.0
2021-01-26 10:45:00,117.35,117.38,117.1,117.22,49421.0,102.5651,102.5913,102.3466,102.4514,49421.0
2021-01-26 10:50:00,117.2,117.28,117.05,117.09,30254.0,102.434,102.5039,102.3029,102.3378,30254.0
2021-01-26 10:55:00,117.09,117.1,116.98,117.06,25764.0,102.3378,102.3466,102.2417,102.3116,25764.0
2021-01-26 11:00:00,117.05,117.17,116.99,117.12,36233.0,102.3029,102.4077,102.2504,102.364,36233.0
2021-01-26 11:05:00,117.1,117.13,117.0,117.0,29209.0,102.3466,102.3728,102.2592,102.2592,29209.0
2021-01-26 11:10:00,117.0,117.09,116.93,117.06,62140.0,102.2592,102.3378,102.198,102.3116,62140.0
2021-01-26 11:15:00,117.1,117.16,117.04,117.05,22219.0,102.3466,102.399,102.2941,102.3029,22219.0
2021-01-26 11:20:00,117.06,117.11,117.03,117.08,21874.0,102.3116,102.3553,102.2854,102.3291,21874.0
2021-01-26 11:25:00,117.05,117.12,117.04,117.12,22883.0,102.3029,102.364,102.2941,102.364,22883.0
2021-01-26 11:30:00,117.09,117.11,116.97,116.97,15220.0,102.3378,102.3553,102.2329,102.2329,15220.0
2021-01-26 11:35:00,116.97,116.99,116.85,116.92,46203.0,102.2329,102.2504,102.1281,102.1892,46203.0
2021-01-26 11:40:00,116.92,117.08,116.92,116.99,25899.0,102.1892,102.3291,102.1892,102.2504,25899.0
2021-01-26 11:45:00,116.95,116.95,116.72,116.8,29466.0,102.2155,102.2155,102.0144,102.0844,29466.0
2021-01-26 11:50:00,116.86,116.99,116.8,116.92,26353.0,102.1368,102.2504,102.0844,102.1892,26353.0
2021-01-26 11:55:00,116.9,117.03,116.9,117.0,21645.0,102.1718,102.2854,102.1718,102.2592,21645.0
2021-01-26 12:00:00,117.03,117.06,116.94,117.01,6015.0,102.2854,102.3116,102.2067,102.2679,6015.0
2021-01-26 12:05:00,117.0,117.11,116.97,117.07,23151.0,102.2592,102.3553,102.2329,102.3203,23151.0
2021-01-26 12:10:00,117.04,117.12,116.9,117.01,25324.0,102.2941,102.364,102.1718,102.2679,25324.0
2021-01-26 12:15:00,117.01,117.15,116.96,117.01,18922.0,102.2679,102.3903,102.2242,102.2679,18922.0
2021-01-26 12:20:00,117.02,117.08,116.95,116.96,13150.0,102.2766,102.3291,102.2155,102.2242,13150.0
2021-01-26 12:25:00,116.99,117.11,116.97,116.97,20614.0,102.2504,102.3553,102.2329,102.2329,20614.0
2021-01-26 12:30:00,116.98,117.0,116.84,116.86,16935.0,102.2417,102.2592,102.1193,102.1368,16935.0
2021-01-26 12:35:00,116.85,116.94,116.78,116.79,16975.0,102.1281,102.2067,102.0669,102.0756,16975.0
2021-01-26 12:40:00,116.76,116.82,116.74,116.82,19259.0,102.0494,102.1018,102.0319,102.1018,19259.0
2021-01-26 12:45:00,116.8,117.03,116.75,117.02,23391.0,102.0844,102.2854,102.0407,102.2766,23391.0
2021-01-26 12:50:00,117.01,117.03,116.92,116.92,15303.0,102.2679,102.2854,102.1892,102.1892,15303.0
2021-01-26 12:55:00,116.9,117.04,116.9,116.99,18913.0,102.1718,102.2941,102.1718,102.2504,18913.0
2021-01-26 13:00:00,116.99,117.02,116.94,117.02,11973.0,102.2504,102.2766,102.2067,102.2766,11973.0
2021-01-26 13:05:00,117.0,117.05,116.94,117.02,14947.0,102.2592,102.3029,102.2067,102.2766,14947.0
2021-01-26 13:10:00,117.04,117.08,116.97,117.0,7551.0,102.2941,102.3291,102.2329,102.2592,7551.0
2021-01-26 13:15:00,116.99,117.03,116.97,117.0,12711.0,102.2504,102.2854,102.2329,102.2592,12711.0
2021-01-26 13:20:00,117.0,117.06,116.99,117.01,11432.0,102.2592,102.3116,102.2504,102.2679,11432.0
2021-01-26 13:25:00,117.01,117.02,116.92,116.98,20971.0,102.2679,102.2766,102.1892,102.2417,20971.0
2021-01-26 13:30:00,116.98,117.09,116.98,117.03,42015.0,102.2417,102.3378,102.2417,102.2854,42015.0
2021-01-26 13:35:00,117.0,117.1,116.97,117.02,21512.0,102.2592,102.3466,102.2329,102.2766,21512.0
2021-01-26 13:40:00,117.0,117.09,117.0,117.04,19727.0,102.2592,102.3378,102.2592,102.2941,19727.0
2021-01-26 13:45:00,117.05,117.08,117.01,117.04,17863.0,102.3029,102.3291,102.2679,102.2941,17863.0
2021-01-26 13:50:00,117.05,117.15,116.93,117.0,18035.0,102.3029,102.3903,102.198,102.2592,18035.0
2021-01-26 13:55:00,117.01,117.03,116.95,116.95,13853.0,102.2679,102.2854,102.2155,102.2155,13853.0
2021-01-26 14:00:00,116.94,117.05,116.9,117.03,28091.0,102.2067,102.3029,102.1718,102.2854,28091.0
2021-01-26 14:05:00,117.02,117.04,117.0,117.01,14727.0,102.2766,102.2941,102.2592,102.2679,14727.0
2021-01-26 14:10:00,117.01,117.02,116.95,116.98,19041.0,102.2679,102.2766,102.2155,102.2417,19041.0
2021-01-26 14:15:00,116.99,117.0,116.91,116.97,12923.0,102.2504,102.2592,102.1805,102.2329,12923.0
2021-01-26 14:20:00,116.96,117.0,116.87,116.88,12416.0,102.2242,102.2592,102.1455,102.1543,12416.0
2021-01-26 14:25:00,116.87,116.89,116.69,116.7,18043.0,102.1455,102.163,101.9882,101.997,18043.0
2021-01-26 14:30:00,116.69,116.86,116.62,116.86,25797.0,101.9882,102.1368,101.927,102.1368,25797.0
2021-01-26 14:35:00,116.85,116.92,116.83,116.91,22173.0,102.1281,102.1892,102.1106,102.1805,22173.0
2021-01-26 14:40:00,116.92,117.03,116.84,116.95,32761.0,102.1892,102.2854,102.1193,102.2155,32761.0
2021-01-26 14:45:00,116.95,116.98,116.8,116.84,16618.0,102.2155,102.2417,102.0844,102.1193,16618.0
2021-01-26 14:50:00,116.83,116.97,116.83,116.97,15574.0,102.1106,102.2329,102.1106,102.2329,15574.0
2021-01-26 14:55:00,116.97,117.09,116.94,117.07,19184.0,102.2329,102.3378,102.2067,102.3203,19184.0
2021-01-26 15:00:00,117.07,117.13,116.99,117.06,36164.0,102.3203,102.3728,102.2504,102.3116,36164.0
2021-01-26 15:05:00,117.05,117.11,116.96,117.11,24325.0,102.3029,102.3553,102.2242,102.3553,24325.0
2021-01-26 15:10:00,117.11,117.14,116.98,116.99,16525.0,102.3553,102.3815,102.2417,102.2504,16525.0
2021-01-26 15:15:00,116.98,117.04,116.94,117.01,26451.0,102.2417,102.2941,102.2067,102.2679,26451.0
2021-01-26 15:20:00,117.02,117.1,116.99,117.05,15076.0,102.2766,102.3466,102.2504,102.3029,15076.0
2021-01-26 15:25:00,117.06,117.21,117.06,117.16,27632.0,102.3116,102.4427,102.3116,102.399,27632.0
2021-01-26 15:30:00,117.15,117.17,117.02,117.06,30255.0,102.3903,102.4077,102.2766,102.3116,30255.0
2021-01-26 15:35:00,117.05,117.17,116.96,116.97,42067.0,102.3029,102.4077,102.2242,102.2329,42067.0
2021-01-26 15:40:00,116.95,116.98,116.84,116.88,25323.0,102.2155,102.2417,102.1193,102.1543,25323.0
2021-01-26 15:45:00,116.88,116.91,116.71,116.74,38252.0,102.1543,102.1805,102.0057,102.0319,38252.0
2021-01-26 15:50:00,116.74,116.82,116.71,116.75,25575.0,102.0319,102.1018,102.0057,102.0407,25575.0
2021-01-26 15:55:00,116.75,116.85,116.57,116.74,168050.0,102.0407,102.1281,101.8833,102.0319,168050.0
2021-01-27 09:30:00,115.21,115.21,114.28,114.72,163317.0,100.6947,100.6947,99.8818,100.2664,163317.0
2021-01-27 09:35:00,114.65,114.96,114.34,114.88,49722.0,100.2052,100.4762,99.9343,100.4063,49722.0
2021-01-27 09:40:00,114.81,114.83,114.37,114.64,61451.0,100.3451,100.3626,99.9605,100.1965,61451.0
2021-01-27 09:45:00,114.6,115.0,114.36,114.66,59885.0,100.1615,100.5111,99.9518,100.214,59885.0
2021-01-27 09:50:00,114.68,114.92,114.55,114.84,53239.0,100.2315,100.4412,100.1178,100.3713,53239.0
2021-01-27 09:55:00,114.83,115.22,114.65,114.71,44841.0,100.3626,100.7034,100.2052,100.2577,44841.0
2021-01-27 10:00:00,114.73,114.92,114.64,114.75,27620.0,100.2752,100.4412,100.1965,100.2926,27620.0
2021-01-27 10:05:00,114.73,115.09,114.69,115.07,61369.0,100.2752,100.5898,100.2402,100.5723,61369.0
2021-01-27 10:10:00,115.07,115.45,115.03,115.21,36519.0,100.5723,100.9044,100.5374,100.6947,36519.0
2021-01-27 10:15:00,115.16,115.18,114.53,114.64,161611.0,100.651,100.6685,100.1004,100.1965,161611.0
2021-01-27 10:20:00,114.65,115.07,114.64,114.81,143780.0,100.2052,100.5723,100.1965,100.3451,143780.0
2021-01-27 10:25:00,114.81,115.2,114.72,114.86,43918.0,100.3451,100.6859,100.2664,100.3888,43918.0
2021-01-27 10:30:00,114.88,115.21,114.8,114.99,115715.0,100.4063,100.6947,100.3363,100.5024,115715.0
2021-01-27 10:35:00,114.99,114.99,114.67,114.73,64168.0,100.5024,100.5024,100.2227,100.2752,64168.0
2021-01-27 10:40:00,114.73,115.0,114.65,114.98,66947.0,100.2752,100.5111,100.2052,100.4937,66947.0
2021-01-27 10:45:00,115.03,115.09,114.85,115.05,30323.0,100.5374,100.5898,100.38,100.5548,30323.0
2021-01-27 10:50:00,115.07,115.1,114.9,114.97,46275.0,100.5723,100.5985,100.4237,100.4849,46275.0
2021-01-27 10:55:00,114.97,114.97,114.7,114.83,55316.0,100.4849,100.4849,100.2489,100.3626,55316.0
2021-01-27 11:00:00,114.83,114.84,114.69,114.81,36069.0,100.3626,100.3713,100.2402,100.3451,36069.0
2021-01-27 11:05:00,114.81,114.91,114.57,114.58,64222.0,100.3451,100.4325,100.1353,100.1441,64222.0
2021-01-27 11:10:00,114.59,114.7,114.54,114.55,50775.0,100.1528,100.2489,100.1091,100.1178,50775.0
2021-01-27 11:15:00,114.56,114.58,114.32,114.46,47054.0,100.1266,100.1441,99.9168,100.0392,47054.0
2021-01-27 11:20:00,114.46,114.58,114.41,114.53,191401.0,100.0392,100.1441,99.9955,100.1004,191401.0
2021-01-27 11:25:00,114.5,114.52,114.28,114.33,63122.0,100.0741,100.0916,99.8818,99.9255,63122.0
2021-01-27 11:30:00,114.38,114.43,114.18,114.2,54545.0,99.9692,100.0129,99.7944,99.8119,54545.0
2021-01-27 11:35:00,114.18,114.27,114.07,114.11,22035.0,99.7944,99.8731,99.6983,99.7333,22035.0
2021-01-27 11:40:00,114.13,114.25,114.08,114.14,24027.0,99.7507,99.8556,99.707,99.7595,24027.0
2021-01-27 11:45:00,114.12,114.21,113.67,113.7,51946.0,99.742,99.8207,99.3487,99.3749,51946.0
2021-01-27 11:50:00,113.66,113.72,113.41,113.5,42308.0,99.34,99.3924,99.1215,99.2001,42308.0
2021-01-27 11:55:00,113.5,113.55,113.1,113.18,45508.0,99.2001,99.2438,98.8505,98.9204,45508.0
2021-01-27 12:00:00,113.18,113.2,112.73,112.8,62794.0,98.9204,98.9379,98.5271,98.5883,62794.0
2021-01-27 12:05:00,112.77,113.25,112.73,113.16,156647.0,98.5621,98.9816,98.5271,98.903,156647.0
2021-01-27 12:10:00,113.17,113.42,113.12,113.3,39010.0,98.9117,99.1302,98.868,99.0253,39010.0
2021-01-27 12:15:00,113.24,113.42,113.15,113.37,90592.0,98.9729,99.1302,98.8942,99.0865,90592.0
2021-01-27 12:20:00,113.37,113.5,113.27,113.37,69212.0,99.0865,99.2001,98.9991,99.0865,69212.0
2021-01-27 12:25:00,113.41,113.6,113.37,113.54,35430.0,99.1215,99.2875,99.0865,99.2351,35430.0
2021-01-27 12:30:00,113.53,113.61,113.29,113.33,35430.0,99.2263,99.2963,99.0166,99.0515,35430.0
2021-01-27 12:35:00,113.31,113.46,113.19,113.4,21322.0,99.0341,99.1652,98.9292,99.1127,21322.0
2021-01-27 12:40:00,113.43,113.63,113.43,113.55,25999.0,99.1389,99.3137,99.1389,99.2438,25999.0
2021-01-27 12:45:00,113.55,113.62,113.43,113.61,19261.0,99.2438,99.305,99.1389,99.2963,19261.0
2021-01-27 12:50:00,113.6,113.74,113.43,113.45,38951.0,99.2875,99.4099,99.1389,99.1564,38951.0
2021-01-27 12:55:00,113.43,113.64,113.38,113.58,14398.0,99.1389,99.3225,99.0952,99.27,14398.0
2021-01-27 13:00:00,113.59,113.77,113.56,113.74,17943.0,99.2788,99.4361,99.2526,99.4099,17943.0
2021-01-27 13:05:00,113.72,113.86,113.66,113.86,21743.0,99.3924,99.5148,99.34,99.5148,21743.0
2021-01-27 13:10:00,113.88,113.9,113.48,113.52,50843.0,99.5322,99.5497,99.1826,99.2176,50843.0
2021-01-27 13:15:00,113.5,113.54,113.35,113.52,32613.0,99.2001,99.2351,99.069,99.2176,32613.0
2021-01-27 13:20:00,113.55,113.55,113.37,113.41,22108.0,99.2438,99.2438,99.0865,99.1215,22108.0
2021-01-27 13:25:00,113.4,113.44,113.26,113.32,37305.0,99.1127,99.1477,98.9904,99.0428,37305.0
2021-01-27 13:30:00,113.3,113.3,113.01,113.12,26342.0,99.0253,99.0253,98.7719,98.868,26342.0
2021-01-27 13:35:00,113.12,113.21,113.03,113.08,26836.0,98.868,98.9467,98.7893,98.833,26836.0
2021-01-27 13:40:00,113.08,113.09,112.83,112.85,57267.0,98.833,98.8418,98.6145,98.632,57267.0
2021-01-27 13:45:00,112.84,112.94,112.7,112.75,51573.0,98.6233,98.7107,98.5009,98.5446,51573.0
2021-01-27 13:50:00,112.74,112.74,112.54,112.61,51834.0,98.5359,98.5359,98.3611,98.4223,51834.0
2021-01-27 13:55:00,112.59,112.69,112.39,112.5,39185.0,98.4048,98.4922,98.23,98.3261,39185.0
2021-01-27 14:00:00,112.43,112.61,112.21,112.26,38853.0,98.2649,98.4223,98.0726,98.1163,38853.0
2021-01-27 14:05:00,112.24,112.24,112.01,112.1,48697.0,98.0989,98.0989,97.8978,97.9765,48697.0
2021-01-27 14:10:00,112.1,112.16,111.94,112.08,44548.0,97.9765,98.0289,97.8367,97.959,44548.0
2021-01-27 14:15:00,112.06,112.06,111.52,111.61,44387.0,97.9415,97.9415,97.4696,97.5482,44387.0
2021-01-27 14:20:00,111.61,112.05,111.61,112.0,34548.0,97.5482,97.9328,97.5482,97.8891,34548.0
2021-01-27 14:25:00,112.01,112.13,111.87,111.87,28666.0,97.8978,98.0027,97.7755,97.7755,28666.0
2021-01-27 14:30:00,111.88,112.0,111.71,111.81,79979.0,97.7842,97.8891,97.6356,97.723,79979.0
2021-01-27 14:35:00,111.8,112.26,111.77,112.25,77083.0,97.7143,98.1163,97.6881,98.1076,77083.0
2021-01-27 14:40:00,112.17,112.38,112.05,112.18,35901.0,98.0377,98.2212,97.9328,98.0464,35901.0
2021-01-27 14:45:00,112.17,112.23,111.64,111.78,42824.0,98.0377,98.0901,97.5745,97.6968,42824.0
2021-01-27 14:50:00,111.77,111.95,111.63,111.95,53424.0,97.6881,97.8454,97.5657,97.8454,53424.0
2021-01-27 14:55:00,111.95,112.0,111.79,111.92,59099.0,97.8454,97.8891,97.7056,97.8192,59099.0
2021-01-27 15:00:00,111.95,112.04,111.88,111.92,43489.0,97.8454,97.9241,97.7842,97.8192,43489.0
2021-01-27 15:05:00,111.9,112.07,111.9,112.06,38147.0,97.8017,97.9503,97.8017,97.9415,38147.0
2021-01-27 15:10:00,112.05,112.62,112.05,112.56,61624.0,97.9328,98.431,97.9328,98.3786,61624.0
2021-01-27 15:15:00,112.55,112.57,112.34,112.35,49602.0,98.3698,98.3873,98.1863,98.195,49602.0
2021-01-27 15:20:00,112.33,112.43,111.9,111.93,57921.0,98.1775,98.2649,97.8017,97.8279,57921.0
2021-01-27 15:25:00,111.92,112.11,111.64,111.84,71852.0,97.8192,97.9852,97.5745,97.7493,71852.0
2021-01-27 15:30:00,111.84,111.93,111.67,111.76,62922.0,97.7493,97.8279,97.6007,97.6793,62922.0
2021-01-27 15:35:00,111.76,111.96,111.34,111.51,100973.0,97.6793,97.8541,97.3123,97.4608,100973.0
2021-01-27 15:40:00,111.49,111.51,111.23,111.26,82618.0,97.4434,97.4608,97.2161,97.2423,82618.0
2021-01-27 15:45:00,111.26,111.43,111.13,111.35,135085.0,97.2423,97.3909,97.1287,97.321,135085.0
2021-01-27 15:50:00,111.33,111.55,111.22,111.45,153566.0,97.3035,97.4958,97.2074,97.4084,153566.0
2021-01-27 15:55:00,111.44,111.66,111.33,111.55,239153.0,97.3997,97.5919,97.3035,97.4958,239153.0
2021-01-28 09:30:00,112.16,112.98,112.16,112.76,123529.0,98.0289,98.7456,98.0289,98.5534,123529.0
2021-01-28 09:35:00,112.84,113.11,112.62,113.0,26567.0,98.6233,98.8593,98.431,98.7631,26567.0
2021-01-28 09:40:00,112.94,113.59,112.74,113.48,22352.0,98.7107,99.2788,98.5359,99.1826,22352.0
2021-01-28 09:45:00,113.6,113.79,113.17,113.21,17752.0,99.2875,99.4536,98.9117,98.9467,17752.0
2021-01-28 09:50:00,113.17,113.97,112.99,113.97,29995.0,98.9117,99.6109,98.7544,99.6109,29995.0
2021-01-28 09:55:00,113.97,114.06,113.15,113.64,36868.0,99.6109,99.6896,98.8942,99.3225,36868.0
2021-01-28 10:00:00,113.7,114.64,113.55,114.61,35861.0,99.3749,100.1965,99.2438,100.1703,35861.0
2021-01-28 10:05:00,114.52,114.87,114.3,114.3,27350.0,100.0916,100.3975,99.8993,99.8993,27350.0
2021-01-28 10:10:00,114.2,114.35,113.88,113.89,16795.0,99.8119,99.943,99.5322,99.541,16795.0
2021-01-28 10:15:00,113.98,114.47,113.95,114.38,37217.0,99.6196,100.0479,99.5934,99.9692,37217.0
2021-01-28 10:20:00,114.37,114.66,114.26,114.27,41771.0,99.9605,100.214,99.8644,99.8731,41771.0
2021-01-28 10:25:00,114.27,114.46,114.17,114.17,21451.0,99.8731,100.0392,99.7857,99.7857,21451.0
2021-01-28 10:30:00,114.24,114.54,114.18,114.33,14602.0,99.8469,100.1091,99.7944,99.9255,14602.0
2021-01-28 10:35:00,114.32,114.65,114.25,114.5,25637.0,99.9168,100.2052,99.8556,100.0741,25637.0
2021-01-28 10:40:00,114.48,114.58,114.28,114.5,27693.0,100.0566,100.1441,99.8818,100.0741,27693.0
2021-01-28 10:45:00,114.44,114.77,114.41,114.72,30760.0,100.0217,100.3101,99.9955,100.2664,30760.0
2021-01-28 10:50:00,114.67,114.95,114.6,114.94,43128.0,100.2227,100.4674,100.1615,100.4587,43128.0
2021-01-28 10:55:00,114.92,114.97,114.7,114.76,42665.0,100.4412,100.4849,100.2489,100.3014,42665.0
2021-01-28 11:00:00,114.76,115.03,114.62,114.96,24893.0,100.3014,100.5374,100.179,100.4762,24893.0
2021-01-28 11:05:00,114.95,114.97,114.64,114.86,34349.0,100.4674,100.4849,100.1965,100.3888,34349.0
2021-01-28 11:10:00,114.83,115.08,114.74,115.08,20596.0,100.3626,100.5811,100.2839,100.5811,20596.0
2021-01-28 11:15:00,115.06,115.1,114.76,114.85,19668.0,100.5636,100.5985,100.3014,100.38,19668.0
2021-01-28 11:20:00,114.85,114.97,114.78,114.8,17783.0,100.38,100.4849,100.3189,100.3363,17783.0
2021-01-28 11:25:00,114.82,114.87,114.53,114.87,40898.0,100.3538,100.3975,100.1004,100.3975,40898.0
2021-01-28 11:30:00,114.88,114.96,114.76,114.96,16264.0,100.4063,100.4762,100.3014,100.4762,16264.0
2021-01-28 11:35:00,115.0,115.19,114.84,114.98,25973.0,100.5111,100.6772,100.3713,100.4937,25973.0
2021-01-28 11:40:00,115.01,115.07,114.94,115.05,13425.0,100.5199,100.5723,100.4587,100.5548,13425.0
2021-01-28 11:45:00,115.04,115.08,114.8,115.02,12867.0,100.5461,100.5811,100.3363,100.5286,12867.0
2021-01-28 11:50:00,115.04,115.24,115.04,115.18,23088.0,100.5461,100.7209,100.5461,100.6685,23088.0
2021-01-28 11:55:00,115.2,115.28,115.02,115.05,14587.0,100.6859,100.7559,100.5286,100.5548,14587.0
2021-01-28 12:00:00,115.05,115.25,115.04,115.19,20280.0,100.5548,100.7296,100.5461,100.6772,20280.0
2021-01-28 12:05:00,115.24,115.43,115.22,115.37,13737.0,100.7209,100.887,100.7034,100.8345,13737.0
2021-01-28 12:10:00,115.39,115.6,115.33,115.42,31593.0,100.852,101.0355,100.7996,100.8782,31593.0
2021-01-28 12:15:00,115.44,115.72,115.41,115.61,17383.0,100.8957,101.1404,100.8695,101.0443,17383.0
2021-01-28 12:20:00,115.63,115.73,115.51,115.57,19802.0,101.0618,101.1492,100.9569,101.0093,19802.0
2021-01-28 12:25:00,115.51,115.6,115.45,115.56,10126.0,100.9569,101.0355,100.9044,101.0006,10126.0
2021-01-28 12:30:00,115.57,115.76,115.53,115.62,14995.0,101.0093,101.1754,100.9744,101.053,14995.0
2021-01-28 12:35:00,115.65,115.68,115.52,115.52,10108.0,101.0792,101.1055,100.9656,100.9656,10108.0
2021-01-28 12:40:00,115.5,115.53,115.37,115.41,12329.0,100.9481,100.9744,100.8345,100.8695,12329.0
2021-01-28 12:45:00,115.44,115.59,115.41,115.55,26166.0,100.8957,101.0268,100.8695,100.9918,26166.0
2021-01-28 12:50:00,115.51,115.63,115.45,115.53,21550.0,100.9569,101.0618,100.9044,100.9744,21550.0
2021-01-28 12:55:00,115.53,115.68,115.52,115.64,26985.0,100.9744,101.1055,100.9656,101.0705,26985.0
2021-01-28 13:00:00,115.72,115.86,115.68,115.8,15721.0,101.1404,101.2628,101.1055,101.2103,15721.0
2021-01-28 13:05:00,115.8,115.83,115.67,115.83,38573.0,101.2103,101.2366,101.0967,101.2366,38573.0
2021-01-28 13:10:00,115.83,115.83,115.66,115.68,26247.0,101.2366,101.2366,101.088,101.1055,26247.0
2021-01-28 13:15:00,115.67,115.7,115.36,115.39,30924.0,101.0967,101.1229,100.8258,100.852,30924.0
2021-01-28 13:20:00,115.34,115.37,115.19,115.23,25903.0,100.8083,100.8345,100.6772,100.7122,25903.0
2021-01-28 13:25:00,115.21,115.31,115.08,115.29,12197.0,100.6947,100.7821,100.5811,100.7646,12197.0
2021-01-28 13:30:00,115.3,115.43,115.24,115.38,14249.0,100.7733,100.887,100.7209,100.8433,14249.0
2021-01-28 13:35:00,115.41,115.49,115.35,115.47,11714.0,100.8695,100.9394,100.817,100.9219,11714.0
2021-01-28 13:40:00,115.48,115.56,115.4,115.46,10876.0,100.9307,101.0006,100.8607,100.9132,10876.0
2021-01-28 13:45:00,115.47,115.47,115.28,115.33,13149.0,100.9219,100.9219,100.7559,100.7996,13149.0
2021-01-28 13:50:00,115.34,115.36,115.22,115.25,7304.0,100.8083,100.8258,100.7034,100.7296,7304.0
2021-01-28 13:55:00,115.26,115.36,115.2,115.3,12184.0,100.7384,100.8258,100.6859,100.7733,12184.0
2021-01-28 14:00:00,115.33,115.39,115.25,115.31,15269.0,100.7996,100.852,100.7296,100.7821,15269.0
2021-01-28 14:05:00,115.29,115.7,115.27,115.67,32592.0,100.7646,101.1229,100.7471,101.0967,32592.0
2021-01-28 14:10:00,115.72,115.72,115.51,115.51,18567.0,101.1404,101.1404,100.9569,100.9569,18567.0
2021-01-28 14:15:00,115.51,115.51,115.03,115.24,29001.0,100.9569,100.9569,100.5374,100.7209,29001.0
2021-01-28 14:20:00,115.21,115.28,114.99,115.21,30182.0,100.6947,100.7559,100.5024,100.6947,30182.0
2021-01-28 14:25:00,115.21,115.3,115.14,115.19,27155.0,100.6947,100.7733,100.6335,100.6772,27155.0
2021-01-28 14:30:00,115.22,115.43,115.22,115.31,43560.0,100.7034,100.887,100.7034,100.7821,43560.0
2021-01-28 14:35:00,115.27,115.39,115.24,115.33,16472.0,100.7471,100.852,100.7209,100.7996,16472.0
2021-01-28 14:40:00,115.37,115.46,115.12,115.29,30510.0,100.8345,100.9132,100.616,100.7646,30510.0
2021-01-28 14:45:00,115.29,115.31,115.16,115.29,28453.0,100.7646,100.7821,100.651,100.7646,28453.0
2021-01-28 14:50:00,115.26,115.4,115.22,115.34,21864.0,100.7384,100.8607,100.7034,100.8083,21864.0
2021-01-28 14:55:00,115.31,115.61,115.19,115.56,31692.0,100.7821,101.0443,100.6772,101.0006,31692.0
2021-01-28 15:00:00,115.55,115.62,115.36,115.57,32963.0,100.9918,101.053,100.8258,101.0093,32963.0
2021-01-28 15:05:00,115.55,115.63,115.49,115.57,27173.0,100.9918,101.0618,100.9394,101.0093,27173.0
2021-01-28 15:10:00,115.55,115.69,115.46,115.6,41139.0,100.9918,101.1142,100.9132,101.0355,41139.0
2021-01-28 15:15:00,115.68,115.68,115.4,115.46,36450.0,101.1055,101.1055,100.8607,100.9132,36450.0
2021-01-28 15:20:00,115.47,115.63,115.41,115.55,26683.0,100.9219,101.0618,100.8695,100.9918,26683.0
2021-01-28 15:25:00,115.55,115.7,115.51,115.51,34121.0,100.9918,101.1229,100.9569,100.9569,34121.0
2021-01-28 15:30:00,115.54,115.67,115.47,115.47,60767.0,100.9831,101.0967,100.9219,100.9219,60767.0
2021-01-28 15:35:00,115.48,115.48,115.16,115.28,54665.0,100.9307,100.9307,100.651,100.7559,54665.0
2021-01-28 15:40:00,115.27,115.3,114.93,115.01,59023.0,100.7471,100.7733,100.45,100.5199,59023.0
2021-01-28 15:45:00,115.01,115.09,114.83,115.02,63578.0,100.5199,100.5898,100.3626,100.5286,63578.0
2021-01-28 15:50:00,114.98,115.16,114.88,115.09,99038.0,100.4937,100.651,100.4063,100.5898,99038.0
2021-01-28 15:55:00,115.09,115.09,114.67,114.67,183779.0,100.5898,100.5898,100.2227,100.2227,183779.0
2021-01-29 09:30:00,114.02,114.02,112.91,112.91,138338.0,99.6546,99.6546,98.6845,98.6845,138338.0
2021-01-29 09:35:00,112.84,112.86,112.58,112.65,45046.0,98.6233,98.6408,98.396,98.4572,45046.0
2021-01-29 09:40:00,112.52,112.73,112.33,112.66,30848.0,98.3436,98.5271,98.1775,98.466,30848.0
2021-01-29 09:45:00,112.67,113.02,112.44,112.94,92192.0,98.4747,98.7806,98.2737,98.7107,92192.0
2021-01-29 09:50:00,112.9,112.92,112.52,112.54,43702.0,98.6757,98.6932,98.3436,98.3611,43702.0
2021-01-29 09:55:00,112.59,112.6,112.31,112.39,70133.0,98.4048,98.4135,98.16,98.23,70133.0
2021-01-29 10:00:00,112.4,113.03,112.35,113.0,60258.0,98.2387,98.7893,98.195,98.7631,60258.0
2021-01-29 10:05:00,112.99,113.77,112.9,113.74,53350.0,98.7544,99.4361,98.6757,99.4099,53350.0
2021-01-29 10:10:00,113.81,113.98,113.71,113.76,24653.0,99.4711,99.6196,99.3837,99.4274,24653.0
2021-01-29 10:15:00,113.71,113.78,113.15,113.17,19487.0,99.3837,99.4448,98.8942,98.9117,19487.0
2021-01-29 10:20:00,113.19,113.86,113.18,113.63,35142.0,98.9292,99.5148,98.9204,99.3137,35142.0
2021-01-29 10:25:00,113.61,113.66,113.4,113.48,29292.0,99.2963,99.34,99.1127,99.1826,29292.0
2021-01-29 10:30:00,113.49,113.58,113.23,113.23,24705.0,99.1914,99.27,98.9641,98.9641,24705.0
2021-01-29 10:35:00,113.27,113.5,113.27,113.3,26070.0,98.9991,99.2001,98.9991,99.0253,26070.0
2021-01-29 10:40:00,113.25,113.31,113.1,113.12,15781.0,98.9816,99.0341,98.8505,98.868,15781.0
2021-01-29 10:45:00,113.16,113.21,112.92,113.18,20964.0,98.903,98.9467,98.6932,98.9204,20964.0
2021-01-29 10:50:00,113.12,113.2,112.96,113.01,28388.0,98.868,98.9379,98.7282,98.7719,28388.0
2021-01-29 10:55:00,113.02,113.34,112.92,113.32,130875.0,98.7806,99.0603,98.6932,99.0428,130875.0
2021-01-29 11:00:00,113.33,113.43,112.89,112.9,20126.0,99.0515,99.1389,98.667,98.6757,20126.0
2021-01-29 11:05:00,112.94,112.94,112.54,112.68,133881.0,98.7107,98.7107,98.3611,98.4834,133881.0
2021-01-29 11:10:00,112.66,112.81,112.5,112.75,77605.0,98.466,98.5971,98.3261,98.5446,77605.0
2021-01-29 11:15:00,112.71,112.79,112.56,112.73,31552.0,98.5097,98.5796,98.3786,98.5271,31552.0
2021-01-29 11:20:00,112.75,113.05,112.71,112.98,32482.0,98.5446,98.8068,98.5097,98.7456,32482.0
2021-01-29 11:25:00,112.96,113.04,112.51,112.6,90137.0,98.7282,98.7981,98.3349,98.4135,90137.0
2021-01-29 11:30:00,112.58,112.66,112.42,112.52,35413.0,98.396,98.466,98.2562,98.3436,35413.0
2021-01-29 11:35:00,112.55,112.62,112.39,112.61,24809.0,98.3698,98.431,98.23,98.4223,24809.0
2021-01-29 11:40:00,112.61,112.76,112.54,112.74,122817.0,98.4223,98.5534,98.3611,98.5359,122817.0
2021-01-29 11:45:00,112.73,112.74,112.48,112.5,18029.0,98.5271,98.5359,98.3086,98.3261,18029.0
2021-01-29 11:50:00,112.53,112.55,112.41,112.43,16764.0,98.3523,98.3698,98.2474,98.2649,16764.0
2021-01-29 11:55:00,112.44,112.61,112.43,112.45,18675.0,98.2737,98.4223,98.2649,98.2824,18675.0
2021-01-29 12:00:00,112.43,112.46,112.3,112.35,26123.0,98.2649,98.2911,98.1513,98.195,26123.0
2021-01-29 12:05:00,112.37,112.46,112.34,112.42,19440.0,98.2125,98.2911,98.1863,98.2562,19440.0
2021-01-29 12:10:00,112.43,112.5,112.34,112.35,31971.0,98.2649,98.3261,98.1863,98.195,31971.0
2021-01-29 12:15:00,112.35,112.35,112.02,112.05,45054.0,98.195,98.195,97.9066,97.9328,45054.0
2021-01-29 12:20:00,112.06,112.1,111.9,111.9,43173.0,97.9415,97.9765,97.8017,97.8017,43173.0
2021-01-29 12:25:00,111.89,112.15,111.84,112.1,33286.0,97.793,98.0202,97.7493,97.9765,33286.0
2021-01-29 12:30:00,112.06,112.14,111.85,111.86,31929.0,97.9415,98.0115,97.758,97.7667,31929.0
2021-01-29 12:35:00,111.87,111.94,111.76,111.76,40541.0,97.7755,97.8367,97.6793,97.6793,40541.0
2021-01-29 12:40:00,111.77,111.89,111.73,111.81,61144.0,97.6881,97.793,97.6531,97.723,61144.0
2021-01-29 12:45:00,111.82,111.83,111.5,111.51,29530.0,97.7318,97.7405,97.4521,97.4608,29530.0
2021-01-29 12:50:00,111.55,111.82,111.5,111.67,32212.0,97.4958,97.7318,97.4521,97.6007,32212.0
2021-01-29 12:55:00,111.67,111.67,111.41,111.42,27382.0,97.6007,97.6007,97.3734,97.3822,27382.0
2021-01-29 13:00:00,111.42,111.71,111.26,111.68,39246.0,97.3822,97.6356,97.2423,97.6094,39246.0
2021-01-29 13:05:00,111.62,111.67,111.5,111.62,16665.0,97.557,97.6007,97.4521,97.557,16665.0
2021-01-29 13:10:00,111.59,111.61,111.47,111.53,21500.0,97.5308,97.5482,97.4259,97.4783,21500.0
2021-01-29 13:15:00,111.51,111.53,111.27,111.43,31323.0,97.4608,97.4783,97.2511,97.3909,31323.0
2021-01-29 13:20:00,111.45,111.93,111.44,111.84,22229.0,97.4084,97.8279,97.3997,97.7493,22229.0
2021-01-29 13:25:00,111.83,112.4,111.77,112.33,29861.0,97.7405,98.2387,97.6881,98.1775,29861.0
2021-01-29 13:30:00,112.3,112.39,112.23,112.31,22491.0,98.1513,98.23,98.0901,98.16,22491.0
2021-01-29 13:35:00,112.32,112.41,112.27,112.3,13742.0,98.1688,98.2474,98.1251,98.1513,13742.0
2021-01-29 13:40:00,112.28,112.28,112.11,112.22,27832.0,98.1338,98.1338,97.9852,98.0814,27832.0
2021-01-29 13:45:00,112.22,112.3,112.05,112.1,14748.0,98.0814,98.1513,97.9328,97.9765,14748.0
2021-01-29 13:50:00,112.09,112.18,112.01,112.15,24610.0,97.9678,98.0464,97.8978,98.0202,24610.0
2021-01-29 13:55:00,112.18,112.25,112.11,112.14,43596.0,98.0464,98.1076,97.9852,98.0115,43596.0
2021-01-29 14:00:00,112.11,112.5,112.11,112.38,32571.0,97.9852,98.3261,97.9852,98.2212,32571.0
2021-01-29 14:05:00,112.37,112.51,112.25,112.48,20597.0,98.2125,98.3349,98.1076,98.3086,20597.0
2021-01-29 14:10:00,112.48,112.54,112.38,112.51,16583.0,98.3086,98.3611,98.2212,98.3349,16583.0
2021-01-29 14:15:00,112.52,112.65,112.43,112.62,22528.0,98.3436,98.4572,98.2649,98.431,22528.0
2021-01-29 14:20:00,112.62,112.63,112.5,112.59,16672.0,98.431,98.4397,98.3261,98.4048,16672.0
2021-01-29 14:25:00,112.6,112.6,112.32,112.36,12527.0,98.4135,98.4135,98.1688,98.2037,12527.0
2021-01-29 14:30:00,112.38,112.38,111.82,111.9,102382.0,98.2212,98.2212,97.7318,97.8017,102382.0
2021-01-29 14:35:00,111.92,112.09,111.92,111.96,45144.0,97.8192,97.9678,97.8192,97.8541,45144.0
2021-01-29 14:40:00,111.96,112.08,111.83,111.99,47060.0,97.8541,97.959,97.7405,97.8804,47060.0
2021-01-29 14:45:00,112.02,112.06,111.89,111.94,56948.0,97.9066,97.9415,97.793,97.8367,56948.0
2021-01-29 14:50:00,111.95,112.1,111.93,111.93,49673.0,97.8454,97.9765,97.8279,97.8279,49673.0
2021-01-29 14:55:00,111.92,112.07,111.82,111.97,35534.0,97.8192,97.9503,97.7318,97.8629,35534.0
2021-01-29 15:00:00,111.99,112.47,111.97,112.45,144468.0,97.8804,98.2999,97.8629,98.2824,144468.0
2021-01-29 15:05:00,112.45,112.51,112.25,112.38,32232.0,98.2824,98.3349,98.1076,98.2212,32232.0
2021-01-29 15:10:00,112.39,112.45,111.89,111.9,140097.0,98.23,98.2824,97.793,97.8017,140097.0
2021-01-29 15:15:00,111.9,111.91,111.75,111.76,72646.0,97.8017,97.8104,97.6706,97.6793,72646.0
2021-01-29 15:20:00,111.76,111.86,111.75,111.84,146763.0,97.6793,97.7667,97.6706,97.7493,146763.0
2021-01-29 15:25:00,111.83,112.06,111.83,111.95,48730.0,97.7405,97.9415,97.7405,97.8454,48730.0
2021-01-29 15:30:00,111.95,112.18,111.93,111.95,164464.0,97.8454,98.0464,97.8279,97.8454,164464.0
2021-01-29 15:35:00,111.95,111.97,111.51,111.54,94299.0,97.8454,97.8629,97.4608,97.4871,94299.0
2021-01-29 15:40:00,111.56,111.62,111.43,111.54,111238.0,97.5045,97.557,97.3909,97.4871,111238.0
2021-01-29 15:45:00,111.53,111.63,111.42,111.43,100943.0,97.4783,97.5657,97.3822,97.3909,100943.0
2021-01-29 15:50:00,111.42,112.1,111.41,111.88,185020.0,97.3822,97.9765,97.3734,97.7842,185020.0
2021-01-29 15:55:00,111.88,111.91,111.08,111.3,545270.0,97.7842,97.8104,97.085,97.2773,545270.0
2021-02-01 09:30:00,112.66,112.85,112.3,112.46,187242.0,98.466,98.632,98.1513,98.2911,187242.0
2021-02-01 09:35:00,112.51,113.12,112.34,112.89,70237.0,98.3349,98.868,98.1863,98.667,70237.0
2021-02-01 09:40:00,112.89,113.07,112.69,112.84,39952.0,98.667,98.8243,98.4922,98.6233,39952.0
2021-02-01 09:45:00,112.83,113.22,112.75,112.81,37701.0,98.6145,98.9554,98.5446,98.5971,37701.0
2021-02-01 09:50:00,112.81,112.81,111.91,111.95,57273.0,98.5971,98.5971,97.8104,97.8454,57273.0
2021-02-01 09:55:00,111.97,112.17,111.76,112.0,74169.0,97.8629,98.0377,97.6793,97.8891,74169.0
2021-02-01 10:00:00,112.04,112.04,111.53,111.7,62857.0,97.9241,97.9241,97.4783,97.6269,62857.0
2021-02-01 10:05:00,111.67,111.92,111.57,111.62,47044.0,97.6007,97.8192,97.5133,97.557,47044.0
2021-02-01 10:10:00,111.63,111.63,111.14,111.15,49483.0,97.5657,97.5657,97.1375,97.1462,49483.0
2021-02-01 10:15:00,111.12,111.6,111.04,111.6,40969.0,97.12,97.5395,97.0501,97.5395,40969.0
2021-02-01 10:20:00,111.6,111.61,111.23,111.24,33173.0,97.5395,97.5482,97.2161,97.2249,33173.0
2021-02-01 10:25:00,111.23,111.43,111.11,111.11,48639.0,97.2161,97.3909,97.1112,97.1112,48639.0
2021-02-01 10:30:00,111.17,111.35,111.17,111.29,99984.0,97.1637,97.321,97.1637,97.2686,99984.0
2021-02-01 10:35:00,111.26,111.31,111.09,111.23,24901.0,97.2423,97.286,97.0938,97.2161,24901.0
2021-02-01 10:40:00,111.24,111.25,111.06,111.07,30740.0,97.2249,97.2336,97.0675,97.0763,30740.0
2021-02-01 10:45:00,111.08,111.16,110.91,111.07,36837.0,97.085,97.1549,96.9364,97.0763,36837.0
2021-02-01 10:50:00,111.09,111.17,110.72,110.72,36267.0,97.0938,97.1637,96.7704,96.7704,36267.0
2021-02-01 10:55:00,110.72,110.77,110.58,110.61,57414.0,96.7704,96.8141,96.648,96.6742,57414.0
2021-02-01 11:00:00,110.6,110.85,110.45,110.83,33371.0,96.6655,96.884,96.5344,96.8665,33371.0
2021-02-01 11:05:00,110.84,110.94,110.81,110.87,48062.0,96.8753,96.9627,96.849,96.9015,48062.0
2021-02-01 11:10:00,110.86,110.89,110.65,110.72,24150.0,96.8927,96.919,96.7092,96.7704,24150.0
2021-02-01 11:15:00,110.73,110.85,110.73,110.8,33440.0,96.7791,96.884,96.7791,96.8403,33440.0
2021-02-01 11:20:00,110.8,110.99,110.75,110.85,25018.0,96.8403,97.0064,96.7966,96.884,25018.0
2021-02-01 11:25:00,110.86,111.24,110.86,111.17,31091.0,96.8927,97.2249,96.8927,97.1637,31091.0
2021-02-01 11:30:00,111.24,111.24,111.05,111.05,44121.0,97.2249,97.2249,97.0588,97.0588,44121.0
2021-02-01 11:35:00,111.03,111.03,110.72,110.85,36086.0,97.0413,97.0413,96.7704,96.884,36086.0
2021-02-01 11:40:00,110.9,111.39,110.89,111.32,62781.0,96.9277,97.356,96.919,97.2948,62781.0
2021-02-01 11:45:00,111.33,111.5,111.32,111.45,28525.0,97.3035,97.4521,97.2948,97.4084,28525.0
2021-02-01 11:50:00,111.45,111.49,111.34,111.45,40348.0,97.4084,97.4434,97.3123,97.4084,40348.0
2021-02-01 11:55:00,111.45,111.58,111.32,111.33,28917.0,97.4084,97.522,97.2948,97.3035,28917.0
2021-02-01 12:00:00,111.35,111.52,111.35,111.44,31716.0,97.321,97.4696,97.321,97.3997,31716.0
2021-02-01 12:05:00,111.44,111.48,111.27,111.27,39682.0,97.3997,97.4346,97.2511,97.2511,39682.0
2021-02-01 12:10:00,111.27,111.47,111.24,111.34,32435.0,97.2511,97.4259,97.2249,97.3123,32435.0
2021-02-01 12:15:00,111.35,111.53,111.32,111.39,43695.0,97.321,97.4783,97.2948,97.356,43695.0
2021-02-01 12:20:00,111.42,111.43,111.26,111.27,25117.0,97.3822,97.3909,97.2423,97.2511,25117.0
2021-02-01 12:25:00,111.28,111.35,111.13,111.16,30924.0,97.2598,97.321,97.1287,97.1549,30924.0
2021-02-01 12:30:00,111.18,111.3,111.09,111.2,31696.0,97.1724,97.2773,97.0938,97.1899,31696.0
2021-02-01 12:35:00,111.2,111.54,111.18,111.54,47943.0,97.1899,97.4871,97.1724,97.4871,47943.0
2021-02-01 12:40:00,111.53,111.69,111.49,111.69,34935.0,97.4783,97.6182,97.4434,97.6182,34935.0
2021-02-01 12:45:00,111.69,111.76,111.47,111.5,39954.0,97.6182,97.6793,97.4259,97.4521,39954.0
2021-02-01 12:50:00,111.49,111.54,111.46,111.46,15508.0,97.4434,97.4871,97.4171,97.4171,15508.0
2021-02-01 12:55:00,111.45,111.52,111.4,111.4,14096.0,97.4084,97.4696,97.3647,97.3647,14096.0
2021-02-01 13:00:00,111.4,111.56,111.39,111.56,20646.0,97.3647,97.5045,97.356,97.5045,20646.0
2021-02-01 13:05:00,111.56,111.58,111.35,111.45,44621.0,97.5045,97.522,97.321,97.4084,44621.0
2021-02-01 13:10:00,111.45,111.55,111.39,111.4,24810.0,97.4084,97.4958,97.356,97.3647,24810.0
2021-02-01 13:15:00,111.41,111.41,111.35,111.38,27034.0,97.3734,97.3734,97.321,97.3472,27034.0
2021-02-01 13:20:00,111.37,111.4,111.16,111.17,27478.0,97.3385,97.3647,97.1549,97.1637,27478.0
2021-02-01 13:25:00,111.17,111.25,111.11,111.24,23691.0,97.1637,97.2336,97.1112,97.2249,23691.0
2021-02-01 13:30:00,111.25,111.26,111.05,111.12,56198.0,97.2336,97.2423,97.0588,97.12,56198.0
2021-02-01 13:35:00,111.12,111.13,111.03,111.05,36207.0,97.12,97.1287,97.0413,97.0588,36207.0
2021-02-01 13:40:00,111.05,111.19,111.03,111.1,31774.0,97.0588,97.1812,97.0413,97.1025,31774.0
2021-02-01 13:45:00,111.13,111.2,111.03,111.13,27709.0,97.1287,97.1899,97.0413,97.1287,27709.0
2021-02-01 13:50:00,111.13,111.19,111.09,111.13,18286.0,97.1287,97.1812,97.0938,97.1287,18286.0
2021-02-01 13:55:00,111.11,111.17,111.08,111.09,18062.0,97.1112,97.1637,97.085,97.0938,18062.0
2021-02-01 14:00:00,111.11,111.13,110.95,110.95,20576.0,97.1112,97.1287,96.9714,96.9714,20576.0
2021-02-01 14:05:00,110.93,111.04,110.88,111.01,23357.0,96.9539,97.0501,96.9102,97.0238,23357.0
2021-02-01 14:10:00,111.01,111.13,110.98,111.12,21176.0,97.0238,97.1287,96.9976,97.12,21176.0
2021-02-01 14:15:00,111.13,111.4,111.13,111.28,23773.0,97.1287,97.3647,97.1287,97.2598,23773.0
2021-02-01 14:20:00,111.29,111.35,111.26,111.31,17335.0,97.2686,97.321,97.2423,97.286,17335.0
2021-02-01 14:25:00,111.29,111.43,111.29,111.36,37922.0,97.2686,97.3909,97.2686,97.3297,37922.0
2021-02-01 14:30:00,111.38,111.54,111.36,111.5,39135.0,97.3472,97.4871,97.3297,97.4521,39135.0
2021-02-01 14:35:00,111.51,111.67,111.5,111.67,24570.0,97.4608,97.6007,97.4521,97.6007,24570.0
2021-02-01 14:40:00,111.67,111.79,111.62,111.64,27491.0,97.6007,97.7056,97.557,97.5745,27491.0
2021-02-01 14:45:00,111.64,111.8,111.64,111.78,31503.0,97.5745,97.7143,97.5745,97.6968,31503.0
2021-02-01 14:50:00,111.79,111.85,111.7,111.71,35154.0,97.7056,97.758,97.6269,97.6356,35154.0
2021-02-01 14:55:00,111.7,111.7,111.54,111.58,26911.0,97.6269,97.6269,97.4871,97.522,26911.0
2021-02-01 15:00:00,111.57,111.66,111.56,111.65,28277.0,97.5133,97.5919,97.5045,97.5832,28277.0
2021-02-01 15:05:00,111.64,111.81,111.64,111.67,23542.0,97.5745,97.723,97.5745,97.6007,23542.0
2021-02-01 15:10:00,111.67,111.69,111.49,111.61,38281.0,97.6007,97.6182,97.4434,97.5482,38281.0
2021-02-01 15:15:00,111.6,111.62,111.38,111.51,43335.0,97.5395,97.557,97.3472,97.4608,43335.0
2021-02-01 15:20:00,111.53,111.64,111.38,111.43,33344.0,97.4783,97.5745,97.3472,97.3909,33344.0
2021-02-01 15:25:00,111.43,111.74,111.43,111.59,71853.0,97.3909,97.6619,97.3909,97.5308,71853.0
2021-02-01 15:30:00,111.59,111.59,111.43,111.54,48424.0,97.5308,97.5308,97.3909,97.4871,48424.0
2021-02-01 15:35:00,111.54,111.77,111.53,111.73,44922.0,97.4871,97.6881,97.4783,97.6531,44922.0
2021-02-01 15:40:00,111.72,111.98,111.64,111.91,68913.0,97.6444,97.8716,97.5745,97.8104,68913.0
2021-02-01 15:45:00,111.91,111.95,111.8,111.9,90176.0,97.8104,97.8454,97.7143,97.8017,90176.0
2021-02-01 15:50:00,111.89,111.9,111.73,111.73,153308.0,97.793,97.8017,97.6531,97.6531,153308.0
2021-02-01 15:55:00,111.73,111.81,111.08,111.21,606758.0,97.6531,97.723,97.085,97.1986,606758.0
2021-02-02 09:30:00,112.91,113.27,112.41,113.27,136098.0,98.6845,98.9991,98.2474,98.9991,136098.0
2021-02-02 09:35:00,113.27,113.46,112.48,112.63,28714.0,98.9991,99.1652,98.3086,98.4397,28714.0
2021-02-02 09:40:00,112.67,112.85,112.28,112.59,26667.0,98.4747,98.632,98.1338,98.4048,26667.0
2021-02-02 09:45:00,112.56,113.12,112.42,113.1,47853.0,98.3786,98.868,98.2562,98.8505,47853.0
2021-02-02 09:50:00,113.03,113.17,112.81,113.08,40941.0,98.7893,98.9117,98.5971,98.833,40941.0
2021-02-02 09:55:00,113.07,113.61,113.03,113.54,53981.0,98.8243,99.2963,98.7893,99.2351,53981.0
2021-02-02 10:00:00,113.52,113.9,113.44,113.82,37051.0,99.2176,99.5497,99.1477,99.4798,37051.0
2021-02-02 10:05:00,113.82,114.08,113.74,114.06,41727.0,99.4798,99.707,99.4099,99.6896,41727.0
2021-02-02 10:10:00,114.07,114.27,113.84,114.26,38656.0,99.6983,99.8731,99.4973,99.8644,38656.0
2021-02-02 10:15:00,114.24,114.38,114.19,114.29,33479.0,99.8469,99.9692,99.8032,99.8906,33479.0
2021-02-02 10:20:00,114.3,114.54,114.29,114.53,25477.0,99.8993,100.1091,99.8906,100.1004,25477.0
2021-02-02 10:25:00,114.55,114.7,114.52,114.54,35674.0,100.1178,100.2489,100.0916,100.1091,35674.0
2021-02-02 10:30:00,114.57,114.81,114.53,114.66,31632.0,100.1353,100.3451,100.1004,100.214,31632.0
2021-02-02 10:35:00,114.65,114.65,114.29,114.3,20332.0,100.2052,100.2052,99.8906,99.8993,20332.0
2021-02-02 10:40:00,114.32,114.34,114.17,114.27,14091.0,99.9168,99.9343,99.7857,99.8731,14091.0
2021-02-02 10:45:00,114.25,114.36,114.12,114.36,27417.0,99.8556,99.9518,99.742,99.9518,27417.0
2021-02-02 10:50:00,114.36,114.41,114.09,114.09,19007.0,99.9518,99.9955,99.7158,99.7158,19007.0
2021-02-02 10:55:00,114.1,114.33,114.09,114.26,18725.0,99.7245,99.9255,99.7158,99.8644,18725.0
2021-02-02 11:00:00,114.25,114.73,114.25,114.73,28132.0,99.8556,100.2752,99.8556,100.2752,28132.0
2021-02-02 11:05:00,114.71,114.77,114.61,114.71,23776.0,100.2577,100.3101,100.1703,100.2577,23776.0
2021-02-02 11:10:00,114.73,114.88,114.72,114.81,34787.0,100.2752,100.4063,100.2664,100.3451,34787.0
2021-02-02 11:15:00,114.8,114.81,114.41,114.44,27158.0,100.3363,100.3451,99.9955,100.0217,27158.0
2021-02-02 11:20:00,114.44,114.54,114.36,114.54,33134.0,100.0217,100.1091,99.9518,100.1091,33134.0
2021-02-02 11:25:00,114.5,114.55,114.36,114.47,24073.0,100.0741,100.1178,99.9518,100.0479,24073.0
2021-02-02 11:30:00,114.47,114.59,114.38,114.57,27785.0,100.0479,100.1528,99.9692,100.1353,27785.0
2021-02-02 11:35:00,114.6,114.61,114.45,114.5,18380.0,100.1615,100.1703,100.0304,100.0741,18380.0
2021-02-02 11:40:00,114.5,114.74,114.45,114.71,14620.0,100.0741,100.2839,100.0304,100.2577,14620.0
2021-02-02 11:45:00,114.72,114.75,114.59,114.63,14666.0,100.2664,100.2926,100.1528,100.1878,14666.0
2021-02-02 11:50:00,114.63,114.84,114.62,114.84,13913.0,100.1878,100.3713,100.179,100.3713,13913.0
2021-02-02 11:55:00,114.83,114.85,114.58,114.66,17092.0,100.3626,100.38,100.1441,100.214,17092.0
2021-02-02 12:00:00,114.68,114.88,114.6,114.83,25202.0,100.2315,100.4063,100.1615,100.3626,25202.0
2021-02-02 12:05:00,114.83,114.84,114.59,114.67,25228.0,100.3626,100.3713,100.1528,100.2227,25228.0
2021-02-02 12:10:00,114.66,114.72,114.56,114.63,18842.0,100.214,100.2664,100.1266,100.1878,18842.0
2021-02-02 12:15:00,114.64,114.68,114.46,114.46,20271.0,100.1965,100.2315,100.0392,100.0392,20271.0
2021-02-02 12:20:00,114.49,114.49,114.16,114.16,16250.0,100.0654,100.0654,99.777,99.777,16250.0
2021-02-02 12:25:00,114.16,114.26,114.16,114.23,12714.0,99.777,99.8644,99.777,99.8381,12714.0
2021-02-02 12:30:00,114.24,114.52,114.24,114.39,17230.0,99.8469,100.0916,99.8469,99.978,17230.0
2021-02-02 12:35:00,114.4,114.57,114.4,114.47,13599.0,99.9867,100.1353,99.9867,100.0479,13599.0
2021-02-02 12:40:00,114.45,114.5,114.36,114.36,10971.0,100.0304,100.0741,99.9518,99.9518,10971.0
2021-02-02 12:45:00,114.38,114.55,114.38,114.47,12017.0,99.9692,100.1178,99.9692,100.0479,12017.0
2021-02-02 12:50:00,114.5,114.58,114.5,114.51,15643.0,100.0741,100.1441,100.0741,100.0829,15643.0
2021-02-02 12:55:00,114.5,114.77,114.46,114.73,18720.0,100.0741,100.3101,100.0392,100.2752,18720.0
2021-02-02 13:00:00,114.77,114.77,114.64,114.69,11372.0,100.3101,100.3101,100.1965,100.2402,11372.0
2021-02-02 13:05:00,114.71,114.75,114.61,114.73,11223.0,100.2577,100.2926,100.1703,100.2752,11223.0
2021-02-02 13:10:00,114.7,114.73,114.61,114.61,18506.0,100.2489,100.2752,100.1703,100.1703,18506.0
2021-02-02 13:15:00,114.61,114.62,114.46,114.55,10584.0,100.1703,100.179,100.0392,100.1178,10584.0
2021-02-02 13:20:00,114.56,114.65,114.51,114.65,10181.0,100.1266,100.2052,100.0829,100.2052,10181.0
2021-02-02 13:25:00,114.66,114.69,114.5,114.5,15778.0,100.214,100.2402,100.0741,100.0741,15778.0
2021-02-02 13:30:00,114.53,114.69,114.52,114.69,18888.0,100.1004,100.2402,100.0916,100.2402,18888.0
2021-02-02 13:35:00,114.68,114.82,114.64,114.72,15612.0,100.2315,100.3538,100.1965,100.2664,15612.0
2021-02-02 13:40:00,114.72,114.78,114.62,114.72,17869.0,100.2664,100.3189,100.179,100.2664,17869.0
2021-02-02 13:45:00,114.72,114.91,114.72,114.74,18015.0,100.2664,100.4325,100.2664,100.2839,18015.0
2021-02-02 13:50:00,114.75,114.85,114.72,114.79,25161.0,100.2926,100.38,100.2664,100.3276,25161.0
2021-02-02 13:55:00,114.8,114.99,114.75,114.97,38042.0,100.3363,100.5024,100.2926,100.4849,38042.0
2021-02-02 14:00:00,114.96,115.09,114.93,115.09,38218.0,100.4762,100.5898,100.45,100.5898,38218.0
2021-02-02 14:05:00,115.09,115.26,115.08,115.19,37300.0,100.5898,100.7384,100.5811,100.6772,37300.0
2021-02-02 14:10:00,115.2,115.21,114.92,115.03,42638.0,100.6859,100.6947,100.4412,100.5374,42638.0
2021-02-02 14:15:00,115.03,115.03,114.92,114.94,17372.0,100.5374,100.5374,100.4412,100.4587,17372.0
2021-02-02 14:20:00,114.95,115.01,114.78,114.88,32472.0,100.4674,100.5199,100.3189,100.4063,32472.0
2021-02-02 14:25:00,114.89,114.89,114.65,114.72,67600.0,100.415,100.415,100.2052,100.2664,67600.0
2021-02-02 14:30:00,114.73,115.04,114.73,115.03,32336.0,100.2752,100.5461,100.2752,100.5374,32336.0
2021-02-02 14:35:00,115.03,115.14,114.98,115.02,20541.0,100.5374,100.6335,100.4937,100.5286,20541.0
2021-02-02 14:40:00,115.02,115.02,114.79,114.91,21762.0,100.5286,100.5286,100.3276,100.4325,21762.0
2021-02-02 14:45:00,114.9,114.94,114.78,114.82,19590.0,100.4237,100.4587,100.3189,100.3538,19590.0
2021-02-02 14:50:00,114.82,114.85,114.71,114.78,23705.0,100.3538,100.38,100.2577,100.3189,23705.0
2021-02-02 14:55:00,114.75,114.83,114.68,114.83,16249.0,100.2926,100.3626,100.2315,100.3626,16249.0
2021-02-02 15:00:00,114.84,114.9,114.75,114.84,27215.0,100.3713,100.4237,100.2926,100.3713,27215.0
2021-02-02 15:05:00,114.84,114.94,114.82,114.94,18082.0,100.3713,100.4587,100.3538,100.4587,18082.0
2021-02-02 15:10:00,114.94,114.94,114.79,114.79,26830.0,100.4587,100.4587,100.3276,100.3276,26830.0
2021-02-02 15:15:00,114.79,114.82,114.63,114.68,20877.0,100.3276,100.3538,100.1878,100.2315,20877.0
2021-02-02 15:20:00,114.67,114.75,114.64,114.72,23606.0,100.2227,100.2926,100.1965,100.2664,23606.0
2021-02-02 15:25:00,114.71,114.84,114.7,114.75,26710.0,100.2577,100.3713,100.2489,100.2926,26710.0
2021-02-02 15:30:00,114.74,114.76,114.63,114.63,31457.0,100.2839,100.3014,100.1878,100.1878,31457.0
2021-02-02 15:35:00,114.64,114.66,114.45,114.46,52815.0,100.1965,100.214,100.0304,100.0392,52815.0
2021-02-02 15:40:00,114.46,114.54,114.42,114.45,52583.0,100.0392,100.1091,100.0042,100.0304,52583.0
2021-02-02 15:45:00,114.44,114.61,114.4,114.48,61220.0,100.0217,100.1703,99.9867,100.0566,61220.0
2021-02-02 15:50:00,114.48,114.49,114.23,114.27,93810.0,100.0566,100.0654,99.8381,99.8731,93810.0
2021-02-02 15:55:00,114.25,114.32,113.93,113.95,212029.0,99.8556,99.9168,99.5759,99.5934,212029.0
2021-02-03 09:30:00,113.67,113.91,113.17,113.47,202474.0,99.3487,99.5585,98.9117,99.1739,202474.0
2021-02-03 09:35:00,113.5,113.55,112.93,113.22,81991.0,99.2001,99.2438,98.7019,98.9554,81991.0
2021-02-03 09:40:00,113.17,113.41,112.82,112.86,54218.0,98.9117,99.1215,98.6058,98.6408,54218.0
2021-02-03 09:45:00,112.86,113.09,112.57,112.89,36570.0,98.6408,98.8418,98.3873,98.667,36570.0
2021-02-03 09:50:00,112.87,113.0,112.48,112.52,42581.0,98.6495,98.7631,98.3086,98.3436,42581.0
2021-02-03 09:55:00,112.54,112.68,112.32,112.61,45932.0,98.3611,98.4834,98.1688,98.4223,45932.0
2021-02-03 10:00:00,112.67,112.67,112.34,112.59,39473.0,98.4747,98.4747,98.1863,98.4048,39473.0
2021-02-03 10:05:00,112.59,112.67,112.41,112.46,24987.0,98.4048,98.4747,98.2474,98.2911,24987.0
2021-02-03 10:10:00,112.48,112.71,112.43,112.6,23547.0,98.3086,98.5097,98.2649,98.4135,23547.0
2021-02-03 10:15:00,112.58,112.71,112.45,112.45,19126.0,98.396,98.5097,98.2824,98.2824,19126.0
2021-02-03 10:20:00,112.48,112.97,112.46,112.92,23299.0,98.3086,98.7369,98.2911,98.6932,23299.0
2021-02-03 10:25:00,112.96,113.0,112.73,112.79,34619.0,98.7282,98.7631,98.5271,98.5796,34619.0
2021-02-03 10:30:00,112.78,112.85,112.56,112.62,34935.0,98.5708,98.632,98.3786,98.431,34935.0
2021-02-03 10:35:00,112.65,112.87,112.62,112.75,22154.0,98.4572,98.6495,98.431,98.5446,22154.0
2021-02-03 10:40:00,112.77,112.9,112.67,112.78,12134.0,98.5621,98.6757,98.4747,98.5708,12134.0
2021-02-03 10:45:00,112.81,112.9,112.66,112.79,27771.0,98.5971,98.6757,98.466,98.5796,27771.0
2021-02-03 10:50:00,112.78,112.81,112.63,112.76,65981.0,98.5708,98.5971,98.4397,98.5534,65981.0
2021-02-03 10:55:00,112.76,112.77,112.35,112.37,29277.0,98.5534,98.5621,98.195,98.2125,29277.0
2021-02-03 11:00:00,112.38,112.43,112.14,112.22,32890.0,98.2212,98.2649,98.0115,98.0814,32890.0
2021-02-03 11:05:00,112.22,112.48,112.09,112.4,56893.0,98.0814,98.3086,97.9678,98.2387,56893.0
2021-02-03 11:10:00,112.42,112.56,112.34,112.46,35894.0,98.2562,98.3786,98.1863,98.2911,35894.0
2021-02-03 11:15:00,112.45,112.54,112.23,112.34,39983.0,98.2824,98.3611,98.0901,98.1863,39983.0
2021-02-03 11:20:00,112.36,112.55,112.35,112.47,26403.0,98.2037,98.3698,98.195,98.2999,26403.0
2021-02-03 11:25:00,112.45,112.54,112.38,112.38,29862.0,98.2824,98.3611,98.2212,98.2212,29862.0
2021-02-03 11:30:00,112.41,112.48,112.23,112.23,30354.0,98.2474,98.3086,98.0901,98.0901,30354.0
2021-02-03 11:35:00,112.26,112.33,112.21,112.29,28411.0,98.1163,98.1775,98.0726,98.1426,28411.0
2021-02-03 11:40:00,112.3,112.55,112.24,112.49,71731.0,98.1513,98.3698,98.0989,98.3174,71731.0
2021-02-03 11:45:00,112.5,112.54,112.45,112.51,57718.0,98.3261,98.3611,98.2824,98.3349,57718.0
2021-02-03 11:50:00,112.52,112.68,112.43,112.68,90928.0,98.3436,98.4834,98.2649,98.4834,90928.0
2021-02-03 11:55:00,112.7,112.81,112.48,112.5,21104.0,98.5009,98.5971,98.3086,98.3261,21104.0
2021-02-03 12:00:00,112.5,112.64,112.36,112.62,56457.0,98.3261,98.4485,98.2037,98.431,56457.0
2021-02-03 12:05:00,112.6,112.77,112.54,112.76,18132.0,98.4135,98.5621,98.3611,98.5534,18132.0
2021-02-03 12:10:00,112.75,112.95,112.72,112.92,48387.0,98.5446,98.7194,98.5184,98.6932,48387.0
2021-02-03 12:15:00,112.9,112.98,112.83,112.91,19477.0,98.6757,98.7456,98.6145,98.6845,19477.0
2021-02-03 12:20:00,112.87,112.89,112.78,112.81,14977.0,98.6495,98.667,98.5708,98.5971,14977.0
2021-02-03 12:25:00,112.82,112.82,112.55,112.59,24592.0,98.6058,98.6058,98.3698,98.4048,24592.0
2021-02-03 12:30:00,112.58,112.58,112.47,112.56,29692.0,98.396,98.396,98.2999,98.3786,29692.0
2021-02-03 12:35:00,112.57,112.75,112.55,112.72,22823.0,98.3873,98.5446,98.3698,98.5184,22823.0
2021-02-03 12:40:00,112.75,112.79,112.6,112.76,25187.0,98.5446,98.5796,98.4135,98.5534,25187.0
2021-02-03 12:45:00,112.82,112.83,112.74,112.81,10929.0,98.6058,98.6145,98.5359,98.5971,10929.0
2021-02-03 12:50:00,112.8,112.84,112.72,112.77,16919.0,98.5883,98.6233,98.5184,98.5621,16919.0
2021-02-03 12:55:00,112.76,112.82,112.69,112.71,14175.0,98.5534,98.6058,98.4922,98.5097,14175.0
2021-02-03 13:00:00,112.71,112.75,112.62,112.64,13919.0,98.5097,98.5446,98.431,98.4485,13919.0
2021-02-03 13:05:00,112.65,112.77,112.65,112.76,14876.0,98.4572,98.5621,98.4572,98.5534,14876.0
2021-02-03 13:10:00,112.76,112.83,112.73,112.79,15269.0,98.5534,98.6145,98.5271,98.5796,15269.0
2021-02-03 13:15:00,112.8,112.81,112.74,112.81,27137.0,98.5883,98.5971,98.5359,98.5971,27137.0
2021-02-03 13:20:00,112.8,113.1,112.79,113.09,44780.0,98.5883,98.8505,98.5796,98.8418,44780.0
2021-02-03 13:25:00,113.1,113.15,113.07,113.11,12954.0,98.8505,98.8942,98.8243,98.8593,12954.0
2021-02-03 13:30:00,113.1,113.29,113.1,113.26,30954.0,98.8505,99.0166,98.8505,98.9904,30954.0
2021-02-03 13:35:00,113.26,113.46,113.23,113.43,16724.0,98.9904,99.1652,98.9641,99.1389,16724.0
2021-02-03 13:40:00,113.43,113.46,113.33,113.34,11282.0,99.1389,99.1652,99.0515,99.0603,11282.0
2021-02-03 13:45:00,113.34,113.34,113.18,113.21,22000.0,99.0603,99.0603,98.9204,98.9467,22000.0
2021-02-03 13:50:00,113.2,113.21,113.04,113.16,72228.0,98.9379,98.9467,98.7981,98.903,72228.0
2021-02-03 13:55:00,113.11,113.25,113.1,113.23,16783.0,98.8593,98.9816,98.8505,98.9641,16783.0
2021-02-03 14:00:00,113.21,113.24,113.13,113.16,24640.0,98.9467,98.9729,98.8767,98.903,24640.0
2021-02-03 14:05:00,113.16,113.26,113.12,113.23,19279.0,98.903,98.9904,98.868,98.9641,19279.0
2021-02-03 14:10:00,113.23,113.33,113.19,113.33,18852.0,98.9641,99.0515,98.9292,99.0515,18852.0
2021-02-03 14:15:00,113.34,113.35,113.24,113.26,15648.0,99.0603,99.069,98.9729,98.9904,15648.0
2021-02-03 14:20:00,113.23,113.29,113.19,113.29,17558.0,98.9641,99.0166,98.9292,99.0166,17558.0
2021-02-03 14:25:00,113.29,113.35,113.22,113.33,15185.0,99.0166,99.069,98.9554,99.0515,15185.0
2021-02-03 14:30:00,113.33,113.34,113.27,113.29,23344.0,99.0515,99.0603,98.9991,99.0166,23344.0
2021-02-03 14:35:00,113.29,113.3,113.22,113.23,22512.0,99.0166,99.0253,98.9554,98.9641,22512.0
2021-02-03 14:40:00,113.22,113.24,113.13,113.15,20635.0,98.9554,98.9729,98.8767,98.8942,20635.0
2021-02-03 14:45:00,113.13,113.2,113.09,113.09,19390.0,98.8767,98.9379,98.8418,98.8418,19390.0
2021-02-03 14:50:00,113.09,113.12,112.92,113.01,20081.0,98.8418,98.868,98.6932,98.7719,20081.0
2021-02-03 14:55:00,113.02,113.08,112.88,112.88,35310.0,98.7806,98.833,98.6582,98.6582,35310.0
2021-02-03 15:00:00,112.88,113.02,112.87,112.9,45080.0,98.6582,98.7806,98.6495,98.6757,45080.0
2021-02-03 15:05:00,112.89,112.9,112.8,112.87,31399.0,98.667,98.6757,98.5883,98.6495,31399.0
2021-02-03 15:10:00,112.86,112.87,112.8,112.86,34925.0,98.6408,98.6495,98.5883,98.6408,34925.0
2021-02-03 15:15:00,112.86,113.12,112.86,113.04,27827.0,98.6408,98.868,98.6408,98.7981,27827.0
2021-02-03 15:20:00,113.06,113.09,112.99,113.0,34200.0,98.8156,98.8418,98.7544,98.7631,34200.0
2021-02-03 15:25:00,112.99,113.08,112.96,113.01,45908.0,98.7544,98.833,98.7282,98.7719,45908.0
2021-02-03 15:30:00,113.01,113.07,112.81,112.88,62822.0,98.7719,98.8243,98.5971,98.6582,62822.0
2021-02-03 15:35:00,112.87,112.9,112.7,112.7,77131.0,98.6495,98.6757,98.5009,98.5009,77131.0
2021-02-03 15:40:00,112.69,112.88,112.69,112.83,52152.0,98.4922,98.6582,98.4922,98.6145,52152.0
2021-02-03 15:45:00,112.8,113.01,112.77,112.79,70258.0,98.5883,98.7719,98.5621,98.5796,70258.0
2021-02-03 15:50:00,112.79,112.83,112.64,112.68,100717.0,98.5796,98.6145,98.4485,98.4834,100717.0
2021-02-03 15:55:00,112.68,112.82,112.59,112.59,191792.0,98.4834,98.6058,98.4048,98.4048,191792.0
2021-02-04 09:30:00,113.13,113.13,112.51,112.87,159791.0,98.8767,98.8767,98.3349,98.6495,159791.0
2021-02-04 09:35:00,112.87,113.65,112.87,113.23,33679.0,98.6495,99.3312,98.6495,98.9641,33679.0
2021-02-04 09:40:00,113.3,113.59,113.26,113.36,34083.0,99.0253,99.2788,98.9904,99.0778,34083.0
2021-02-04 09:45:00,113.42,113.84,113.42,113.78,24946.0,99.1302,99.4973,99.1302,99.4448,24946.0
2021-02-04 09:50:00,113.81,114.03,113.74,113.99,37632.0,99.4711,99.6633,99.4099,99.6284,37632.0
2021-02-04 09:55:00,114.04,114.68,114.02,114.57,30051.0,99.6721,100.2315,99.6546,100.1353,30051.0
2021-02-04 10:00:00,114.61,115.25,114.61,115.23,47345.0,100.1703,100.7296,100.1703,100.7122,47345.0
2021-02-04 10:05:00,115.2,115.75,115.1,115.64,126903.0,100.6859,101.1666,100.5985,101.0705,126903.0
2021-02-04 10:10:00,115.55,115.96,115.45,115.79,54884.0,100.9918,101.3502,100.9044,101.2016,54884.0
2021-02-04 10:15:00,115.84,115.96,115.6,115.83,55507.0,101.2453,101.3502,101.0355,101.2366,55507.0
2021-02-04 10:20:00,115.84,115.88,115.57,115.67,73502.0,101.2453,101.2803,101.0093,101.0967,73502.0
2021-02-04 10:25:00,115.66,115.67,115.41,115.48,67080.0,101.088,101.0967,100.8695,100.9307,67080.0
2021-02-04 10:30:00,115.48,115.48,115.08,115.09,73138.0,100.9307,100.9307,100.5811,100.5898,73138.0
2021-02-04 10:35:00,115.11,115.36,115.0,115.3,57734.0,100.6073,100.8258,100.5111,100.7733,57734.0
2021-02-04 10:40:00,115.31,115.72,115.13,115.69,49172.0,100.7821,101.1404,100.6248,101.1142,49172.0
2021-02-04 10:45:00,115.68,115.98,115.56,115.97,44333.0,101.1055,101.3677,101.0006,101.3589,44333.0
2021-02-04 10:50:00,115.98,116.3,115.96,116.16,65207.0,101.3677,101.6473,101.3502,101.525,65207.0
2021-02-04 10:55:00,116.16,116.59,116.16,116.36,78146.0,101.525,101.9008,101.525,101.6998,78146.0
2021-02-04 11:00:00,116.38,116.91,116.26,116.76,95873.0,101.7173,102.1805,101.6124,102.0494,95873.0
2021-02-04 11:05:00,116.73,117.12,116.71,117.07,149199.0,102.0232,102.364,102.0057,102.3203,149199.0
2021-02-04 11:10:00,117.06,117.08,116.59,116.73,75187.0,102.3116,102.3291,101.9008,102.0232,75187.0
2021-02-04 11:15:00,116.73,116.93,116.69,116.93,55207.0,102.0232,102.198,101.9882,102.198,55207.0
2021-02-04 11:20:00,116.95,117.13,116.93,117.05,55495.0,102.2155,102.3728,102.198,102.3029,55495.0
2021-02-04 11:25:00,117.04,117.04,116.26,116.27,37236.0,102.2941,102.2941,101.6124,101.6211,37236.0
2021-02-04 11:30:00,116.23,116.52,116.15,116.52,31899.0,101.5862,101.8396,101.5162,101.8396,31899.0
2021-02-04 11:35:00,116.5,116.71,116.5,116.6,37829.0,101.8221,102.0057,101.8221,101.9096,37829.0
2021-02-04 11:40:00,116.61,116.73,116.51,116.55,27865.0,101.9183,102.0232,101.8309,101.8658,27865.0
2021-02-04 11:45:00,116.53,116.83,116.51,116.61,27031.0,101.8484,102.1106,101.8309,101.9183,27031.0
2021-02-04 11:50:00,116.61,116.69,116.48,116.58,26622.0,101.9183,101.9882,101.8047,101.8921,26622.0
2021-02-04 11:55:00,116.6,116.79,116.56,116.75,19560.0,101.9096,102.0756,101.8746,102.0407,19560.0
2021-02-04 12:00:00,116.73,116.82,116.58,116.62,25916.0,102.0232,102.1018,101.8921,101.927,25916.0
2021-02-04 12:05:00,116.61,116.83,116.51,116.78,29263.0,101.9183,102.1106,101.8309,102.0669,29263.0
2021-02-04 12:10:00,116.78,116.94,116.77,116.89,34501.0,102.0669,102.2067,102.0581,102.163,34501.0
2021-02-04 12:15:00,116.88,117.08,116.85,116.98,61647.0,102.1543,102.3291,102.1281,102.2417,61647.0
2021-02-04 12:20:00,117.01,117.16,116.94,116.97,37449.0,102.2679,102.399,102.2067,102.2329,37449.0
2021-02-04 12:25:00,117.0,117.16,116.9,117.15,48424.0,102.2592,102.399,102.1718,102.3903,48424.0
2021-02-04 12:30:00,117.15,117.18,116.86,116.86,38126.0,102.3903,102.4165,102.1368,102.1368,38126.0
2021-02-04 12:35:00,116.83,117.05,116.79,117.01,40339.0,102.1106,102.3029,102.0756,102.2679,40339.0
2021-02-04 12:40:00,117.0,117.13,116.92,117.09,52280.0,102.2592,102.3728,102.1892,102.3378,52280.0
2021-02-04 12:45:00,117.1,117.16,116.97,116.98,28594.0,102.3466,102.399,102.2329,102.2417,28594.0
2021-02-04 12:50:00,116.97,117.13,116.94,116.96,40094.0,102.2329,102.3728,102.2067,102.2242,40094.0
2021-02-04 12:55:00,116.96,117.12,116.93,116.96,30201.0,102.2242,102.364,102.198,102.2242,30201.0
2021-02-04 13:00:00,116.95,117.07,116.87,116.97,21785.0,102.2155,102.3203,102.1455,102.2329,21785.0
2021-02-04 13:05:00,116.94,117.03,116.91,116.94,20714.0,102.2067,102.2854,102.1805,102.2067,20714.0
2021-02-04 13:10:00,116.95,117.0,116.79,116.88,26184.0,102.2155,102.2592,102.0756,102.1543,26184.0
2021-02-04 13:15:00,116.86,117.02,116.83,116.99,36095.0,102.1368,102.2766,102.1106,102.2504,36095.0
2021-02-04 13:20:00,116.99,117.08,116.85,116.98,49677.0,102.2504,102.3291,102.1281,102.2417,49677.0
2021-02-04 13:25:00,116.95,117.12,116.91,117.03,48260.0,102.2155,102.364,102.1805,102.2854,48260.0
2021-02-04 13:30:00,117.02,117.14,116.99,117.01,31197.0,102.2766,102.3815,102.2504,102.2679,31197.0
2021-02-04 13:35:00,117.03,117.12,116.95,116.98,32891.0,102.2854,102.364,102.2155,102.2417,32891.0
2021-02-04 13:40:00,116.95,117.12,116.95,117.08,25496.0,102.2155,102.364,102.2155,102.3291,25496.0
2021-02-04 13:45:00,117.06,117.12,117.0,117.12,28827.0,102.3116,102.364,102.2592,102.364,28827.0
2021-02-04 13:50:00,117.13,117.19,117.02,117.17,26213.0,102.3728,102.4252,102.2766,102.4077,26213.0
2021-02-04 13:55:00,117.18,117.27,116.99,117.01,47147.0,102.4165,102.4951,102.2504,102.2679,47147.0
2021-02-04 14:00:00,117.03,117.15,116.97,117.12,32434.0,102.2854,102.3903,102.2329,102.364,32434.0
2021-02-04 14:05:00,117.13,117.21,117.05,117.19,29451.0,102.3728,102.4427,102.3029,102.4252,29451.0
2021-02-04 14:10:00,117.2,117.31,117.16,117.3,38031.0,102.434,102.5301,102.399,102.5214,38031.0
2021-02-04 14:15:00,117.3,117.4,117.21,117.37,40890.0,102.5214,102.6088,102.4427,102.5825,40890.0
2021-02-04 14:20:00,117.39,117.4,117.2,117.21,32793.0,102.6,102.6088,102.434,102.4427,32793.0
2021-02-04 14:25:00,117.21,117.39,117.21,117.34,40389.0,102.4427,102.6,102.4427,102.5563,40389.0
2021-02-04 14:30:00,117.36,117.4,117.28,117.31,42285.0,102.5738,102.6088,102.5039,102.5301,42285.0
2021-02-04 14:35:00,117.31,117.38,117.21,117.23,37855.0,102.5301,102.5913,102.4427,102.4602,37855.0
2021-02-04 14:40:00,117.23,117.31,117.19,117.19,50510.0,102.4602,102.5301,102.4252,102.4252,50510.0
2021-02-04 14:45:00,117.19,117.24,117.12,117.19,36825.0,102.4252,102.4689,102.364,102.4252,36825.0
2021-02-04 14:50:00,117.18,117.26,117.14,117.25,42264.0,102.4165,102.4864,102.3815,102.4777,42264.0
2021-02-04 14:55:00,117.25,117.37,117.22,117.37,49090.0,102.4777,102.5825,102.4514,102.5825,49090.0
2021-02-04 15:00:00,117.38,117.4,117.19,117.26,68783.0,102.5913,102.6088,102.4252,102.4864,68783.0
2021-02-04 15:05:00,117.25,117.47,117.19,117.46,85537.0,102.4777,102.6699,102.4252,102.6612,85537.0
2021-02-04 15:10:00,117.46,117.48,117.31,117.46,48356.0,102.6612,102.6787,102.5301,102.6612,48356.0
2021-02-04 15:15:00,117.46,117.46,117.24,117.28,54026.0,102.6612,102.6612,102.4689,102.5039,54026.0
2021-02-04 15:20:00,117.28,117.34,117.1,117.13,40804.0,102.5039,102.5563,102.3466,102.3728,40804.0
2021-02-04 15:25:00,117.14,117.15,116.79,116.86,46325.0,102.3815,102.3903,102.0756,102.1368,46325.0
2021-02-04 15:30:00,116.87,116.89,116.79,116.84,61215.0,102.1455,102.163,102.0756,102.1193,61215.0
2021-02-04 15:35:00,116.85,116.94,116.74,116.88,58873.0,102.1281,102.2067,102.0319,102.1543,58873.0
2021-02-04 15:40:00,116.88,117.1,116.87,116.88,54987.0,102.1543,102.3466,102.1455,102.1543,54987.0
2021-02-04 15:45:00,116.88,117.0,116.81,116.82,73606.0,102.1543,102.2592,102.0931,102.1018,73606.0
2021-02-04 15:50:00,116.82,116.94,116.71,116.88,125537.0,102.1018,102.2067,102.0057,102.1543,125537.0
2021-02-04 15:55:00,116.85,117.13,116.7,117.0,227056.0,102.1281,102.3728,101.997,102.2592,227056.0
2021-02-05 09:30:00,118.0,118.9,117.73,118.46,149945.0,103.1332,103.9198,102.8972,103.5352,149945.0
2021-02-05 09:35:00,118.41,118.48,117.94,118.43,79781.0,103.4915,103.5527,103.0807,103.509,79781.0
2021-02-05 09:40:00,118.48,118.87,118.47,118.53,36221.0,103.5527,103.8936,103.5439,103.5964,36221.0
2021-02-05 09:45:00,118.5,118.73,118.34,118.59,54373.0,103.5702,103.7712,103.4303,103.6488,54373.0
2021-02-05 09:50:00,118.56,118.61,118.34,118.36,40809.0,103.6226,103.6663,103.4303,103.4478,40809.0
2021-02-05 09:55:00,118.35,118.45,118.16,118.33,74567.0,103.4391,103.5265,103.273,103.4216,74567.0
2021-02-05 10:00:00,118.35,118.4,118.03,118.27,34205.0,103.4391,103.4828,103.1594,103.3691,34205.0
2021-02-05 10:05:00,118.31,118.47,118.23,118.26,33674.0,103.4041,103.5439,103.3342,103.3604,33674.0
2021-02-05 10:10:00,118.21,118.41,118.21,118.31,51665.0,103.3167,103.4915,103.3167,103.4041,51665.0
2021-02-05 10:15:00,118.3,118.37,118.05,118.25,29853.0,103.3954,103.4565,103.1769,103.3517,29853.0
2021-02-05 10:20:00,118.25,118.35,118.18,118.28,25896.0,103.3517,103.4391,103.2905,103.3779,25896.0
2021-02-05 10:25:00,118.27,118.5,118.24,118.5,31735.0,103.3691,103.5702,103.3429,103.5702,31735.0
2021-02-05 10:30:00,118.49,118.88,118.44,118.82,32398.0,103.5614,103.9023,103.5177,103.8499,32398.0
2021-02-05 10:35:00,118.82,118.82,118.4,118.45,34429.0,103.8499,103.8499,103.4828,103.5265,34429.0
2021-02-05 10:40:00,118.45,118.58,118.39,118.5,36494.0,103.5265,103.6401,103.474,103.5702,36494.0
2021-02-05 10:45:00,118.49,118.59,118.41,118.41,31218.0,103.5614,103.6488,103.4915,103.4915,31218.0
2021-02-05 10:50:00,118.41,118.54,118.39,118.51,25657.0,103.4915,103.6051,103.474,103.5789,25657.0
2021-02-05 10:55:00,118.51,118.6,118.36,118.41,19828.0,103.5789,103.6576,103.4478,103.4915,19828.0
2021-02-05 11:00:00,118.42,118.6,118.35,118.37,45730.0,103.5002,103.6576,103.4391,103.4565,45730.0
2021-02-05 11:05:00,118.35,118.47,118.19,118.23,48645.0,103.4391,103.5439,103.2992,103.3342,48645.0
2021-02-05 11:10:00,118.23,118.24,118.02,118.07,18768.0,103.3342,103.3429,103.1506,103.1943,18768.0
2021-02-05 11:15:00,118.02,118.12,117.99,118.12,19596.0,103.1506,103.238,103.1244,103.238,19596.0
2021-02-05 11:20:00,118.11,118.14,117.99,118.08,29961.0,103.2293,103.2555,103.1244,103.2031,29961.0
2021-02-05 11:25:00,118.08,118.1,117.95,118.09,28412.0,103.2031,103.2206,103.0895,103.2118,28412.0
2021-02-05 11:30:00,118.1,118.27,118.05,118.27,19991.0,103.2206,103.3691,103.1769,103.3691,19991.0
2021-02-05 11:35:00,118.3,118.38,118.24,118.28,15356.0,103.3954,103.4653,103.3429,103.3779,15356.0
2021-02-05 11:40:00,118.29,118.38,118.25,118.29,14884.0,103.3866,103.4653,103.3517,103.3866,14884.0
2021-02-05 11:45:00,118.28,118.37,118.27,118.36,12583.0,103.3779,103.4565,103.3691,103.4478,12583.0
2021-02-05 11:50:00,118.33,118.37,118.25,118.25,22619.0,103.4216,103.4565,103.3517,103.3517,22619.0
2021-02-05 11:55:00,118.25,118.28,118.13,118.15,19779.0,103.3517,103.3779,103.2468,103.2643,19779.0
2021-02-05 12:00:00,118.16,118.28,118.16,118.25,18526.0,103.273,103.3779,103.273,103.3517,18526.0
2021-02-05 12:05:00,118.25,118.29,118.1,118.13,22563.0,103.3517,103.3866,103.2206,103.2468,22563.0
2021-02-05 12:10:00,118.12,118.17,118.01,118.17,13800.0,103.238,103.2817,103.1419,103.2817,13800.0
2021-02-05 12:15:00,118.17,118.19,118.09,118.14,15213.0,103.2817,103.2992,103.2118,103.2555,15213.0
2021-02-05 12:20:00,118.13,118.24,118.07,118.19,23900.0,103.2468,103.3429,103.1943,103.2992,23900.0
2021-02-05 12:25:00,118.17,118.34,118.16,118.34,32565.0,103.2817,103.4303,103.273,103.4303,32565.0
2021-02-05 12:30:00,118.31,118.32,118.13,118.29,17541.0,103.4041,103.4128,103.2468,103.3866,17541.0
2021-02-05 12:35:00,118.3,118.3,118.14,118.22,11369.0,103.3954,103.3954,103.2555,103.3254,11369.0
2021-02-05 12:40:00,118.21,118.28,118.15,118.17,11474.0,103.3167,103.3779,103.2643,103.2817,11474.0
2021-02-05 12:45:00,118.16,118.27,118.16,118.23,18691.0,103.273,103.3691,103.273,103.3342,18691.0
2021-02-05 12:50:00,118.24,118.24,118.13,118.15,8613.0,103.3429,103.3429,103.2468,103.2643,8613.0
2021-02-05 12:55:00,118.15,118.28,118.12,118.27,13394.0,103.2643,103.3779,103.238,103.3691,13394.0
2021-02-05 13:00:00,118.26,118.27,118.09,118.13,13676.0,103.3604,103.3691,103.2118,103.2468,13676.0
2021-02-05 13:05:00,118.13,118.17,118.11,118.17,22701.0,103.2468,103.2817,103.2293,103.2817,22701.0
2021-02-05 13:10:00,118.15,118.25,118.14,118.23,21195.0,103.2643,103.3517,103.2555,103.3342,21195.0
2021-02-05 13:15:00,118.19,118.19,118.05,118.12,12646.0,103.2992,103.2992,103.1769,103.238,12646.0
2021-02-05 13:20:00,118.13,118.13,118.05,118.07,14580.0,103.2468,103.2468,103.1769,103.1943,14580.0
2021-02-05 13:25:00,118.07,118.19,117.99,118.19,19825.0,103.1943,103.2992,103.1244,103.2992,19825.0
2021-02-05 13:30:00,118.17,118.34,118.17,118.24,25778.0,103.2817,103.4303,103.2817,103.3429,25778.0
2021-02-05 13:35:00,118.22,118.27,118.2,118.22,15997.0,103.3254,103.3691,103.308,103.3254,15997.0
2021-02-05 13:40:00,118.21,118.34,118.09,118.24,33309.0,103.3167,103.4303,103.2118,103.3429,33309.0
2021-02-05 13:45:00,118.23,118.27,118.19,118.23,18382.0,103.3342,103.3691,103.2992,103.3342,18382.0
2021-02-05 13:50:00,118.23,118.26,118.16,118.18,15781.0,103.3342,103.3604,103.273,103.2905,15781.0
2021-02-05 13:55:00,118.2,118.29,118.2,118.27,22905.0,103.308,103.3866,103.308,103.3691,22905.0
2021-02-05 14:00:00,118.26,118.31,118.22,118.23,20076.0,103.3604,103.4041,103.3254,103.3342,20076.0
2021-02-05 14:05:00,118.22,118.29,118.17,118.29,23102.0,103.3254,103.3866,103.2817,103.3866,23102.0
2021-02-05 14:10:00,118.3,118.35,118.26,118.29,15791.0,103.3954,103.4391,103.3604,103.3866,15791.0
2021-02-05 14:15:00,118.28,118.4,118.28,118.33,37191.0,103.3779,103.4828,103.3779,103.4216,37191.0
2021-02-05 14:20:00,118.33,118.36,118.17,118.19,65516.0,103.4216,103.4478,103.2817,103.2992,65516.0
2021-02-05 14:25:00,118.21,118.29,118.1,118.26,39310.0,103.3167,103.3866,103.2206,103.3604,39310.0
2021-02-05 14:30:00,118.26,118.35,118.23,118.29,23395.0,103.3604,103.4391,103.3342,103.3866,23395.0
2021-02-05 14:35:00,118.3,118.4,118.25,118.39,21487.0,103.3954,103.4828,103.3517,103.474,21487.0
2021-02-05 14:40:00,118.4,118.41,118.36,118.41,21091.0,103.4828,103.4915,103.4478,103.4915,21091.0
2021-02-05 14:45:00,118.4,118.4,118.14,118.16,53253.0,103.4828,103.4828,103.2555,103.273,53253.0
2021-02-05 14:50:00,118.16,118.27,118.07,118.26,34479.0,103.273,103.3691,103.1943,103.3604,34479.0
2021-02-05 14:55:00,118.27,118.34,118.23,118.33,21759.0,103.3691,103.4303,103.3342,103.4216,21759.0
2021-02-05 15:00:00,118.32,118.36,118.24,118.29,38536.0,103.4128,103.4478,103.3429,103.3866,38536.0
2021-02-05 15:05:00,118.29,118.39,118.24,118.38,33238.0,103.3866,103.474,103.3429,103.4653,33238.0
2021-02-05 15:10:00,118.4,118.49,118.38,118.42,31722.0,103.4828,103.5614,103.4653,103.5002,31722.0
2021-02-05 15:15:00,118.41,118.51,118.4,118.44,29104.0,103.4915,103.5789,103.4828,103.5177,29104.0
2021-02-05 15:20:00,118.43,118.48,118.3,118.3,39611.0,103.509,103.5527,103.3954,103.3954,39611.0
2021-02-05 15:25:00,118.28,118.3,118.08,118.17,27221.0,103.3779,103.3954,103.2031,103.2817,27221.0
2021-02-05 15:30:00,118.16,118.26,118.04,118.25,52839.0,103.273,103.3604,103.1681,103.3517,52839.0
2021-02-05 15:35:00,118.25,118.33,118.13,118.19,40733.0,103.3517,103.4216,103.2468,103.2992,40733.0
2021-02-05 15:40:00,118.19,118.3,118.13,118.27,57732.0,103.2992,103.3954,103.2468,103.3691,57732.0
2021-02-05 15:45:00,118.27,118.41,118.17,118.18,70164.0,103.3691,103.4915,103.2817,103.2905,70164.0
2021-02-05 15:50:00,118.11,118.4,118.1,118.4,140249.0,103.2293,103.4828,103.2206,103.4828,140249.0
2021-02-05 15:55:00,118.4,118.48,118.21,118.4,304794.0,103.4828,103.5527,103.3167,103.4828,304794.0
2021-02-08 09:30:00,118.38,118.77,118.28,118.55,175505.0,103.4653,103.8062,103.3779,103.6139,175505.0
2021-02-08 09:35:00,118.51,118.71,118.33,118.45,39933.0,103.5789,103.7537,103.4216,103.5265,39933.0
2021-02-08 09:40:00,118.45,118.55,118.15,118.28,69423.0,103.5265,103.6139,103.2643,103.3779,69423.0
2021-02-08 09:45:00,118.28,118.34,117.9,118.01,68290.0,103.3779,103.4303,103.0458,103.1419,68290.0
2021-02-08 09:50:00,118.03,118.39,118.0,118.36,44345.0,103.1594,103.474,103.1332,103.4478,44345.0
2021-02-08 09:55:00,118.34,118.39,118.06,118.09,43731.0,103.4303,103.474,103.1856,103.2118,43731.0
2021-02-08 10:00:00,118.13,118.38,118.13,118.27,45848.0,103.2468,103.4653,103.2468,103.3691,45848.0
2021-02-08 10:05:00,118.27,118.43,118.21,118.43,35268.0,103.3691,103.509,103.3167,103.509,35268.0
2021-02-08 10:10:00,118.43,118.43,117.97,118.19,32800.0,103.509,103.509,103.1069,103.2992,32800.0
2021-02-08 10:15:00,118.15,118.34,118.13,118.3,38868.0,103.2643,103.4303,103.2468,103.3954,38868.0
2021-02-08 10:20:00,118.28,118.47,118.16,118.21,54073.0,103.3779,103.5439,103.273,103.3167,54073.0
2021-02-08 10:25:00,118.19,118.27,118.07,118.26,22551.0,103.2992,103.3691,103.1943,103.3604,22551.0
2021-02-08 10:30:00,118.24,118.5,118.21,118.46,29930.0,103.3429,103.5702,103.3167,103.5352,29930.0
2021-02-08 10:35:00,118.46,118.5,118.29,118.46,30256.0,103.5352,103.5702,103.3866,103.5352,30256.0
2021-02-08 10:40:00,118.44,118.6,118.42,118.5,43876.0,103.5177,103.6576,103.5002,103.5702,43876.0
2021-02-08 10:45:00,118.5,118.66,118.49,118.56,29357.0,103.5702,103.71,103.5614,103.6226,29357.0
2021-02-08 10:50:00,118.57,118.58,118.34,118.35,46124.0,103.6313,103.6401,103.4303,103.4391,46124.0
2021-02-08 10:55:00,118.34,118.53,118.33,118.51,39999.0,103.4303,103.5964,103.4216,103.5789,39999.0
2021-02-08 11:00:00,118.51,118.57,118.39,118.51,30754.0,103.5789,103.6313,103.474,103.5789,30754.0
2021-02-08 11:05:00,118.51,118.53,118.3,118.35,33653.0,103.5789,103.5964,103.3954,103.4391,33653.0
2021-02-08 11:10:00,118.35,118.42,118.24,118.29,29994.0,103.4391,103.5002,103.3429,103.3866,29994.0
2021-02-08 11:15:00,118.3,118.35,118.25,118.25,24165.0,103.3954,103.4391,103.3517,103.3517,24165.0
2021-02-08 11:20:00,118.24,118.28,118.2,118.27,14650.0,103.3429,103.3779,103.308,103.3691,14650.0
2021-02-08 11:25:00,118.24,118.34,118.19,118.32,24969.0,103.3429,103.4303,103.2992,103.4128,24969.0
2021-02-08 11:30:00,118.32,118.38,118.13,118.21,26235.0,103.4128,103.4653,103.2468,103.3167,26235.0
2021-02-08 11:35:00,118.22,118.36,118.15,118.36,67640.0,103.3254,103.4478,103.2643,103.4478,67640.0
2021-02-08 11:40:00,118.34,118.44,118.27,118.35,34504.0,103.4303,103.5177,103.3691,103.4391,34504.0
2021-02-08 11:45:00,118.34,118.44,118.27,118.41,16482.0,103.4303,103.5177,103.3691,103.4915,16482.0
2021-02-08 11:50:00,118.42,118.46,118.34,118.37,15362.0,103.5002,103.5352,103.4303,103.4565,15362.0
2021-02-08 11:55:00,118.37,118.45,118.25,118.28,9971.0,103.4565,103.5265,103.3517,103.3779,9971.0
2021-02-08 12:00:00,118.28,118.28,118.0,118.05,335288.0,103.3779,103.3779,103.1332,103.1769,335288.0
2021-02-08 12:05:00,118.06,118.16,118.05,118.12,18140.0,103.1856,103.273,103.1769,103.238,18140.0
2021-02-08 12:10:00,118.14,118.15,118.08,118.1,48329.0,103.2555,103.2643,103.2031,103.2206,48329.0
2021-02-08 12:15:00,118.09,118.16,118.09,118.12,10884.0,103.2118,103.273,103.2118,103.238,10884.0
2021-02-08 12:20:00,118.11,118.19,118.1,118.13,16695.0,103.2293,103.2992,103.2206,103.2468,16695.0
2021-02-08 12:25:00,118.13,118.22,118.13,118.15,11706.0,103.2468,103.3254,103.2468,103.2643,11706.0
2021-02-08 12:30:00,118.13,118.18,118.08,118.16,13166.0,103.2468,103.2905,103.2031,103.273,13166.0
2021-02-08 12:35:00,118.17,118.22,118.08,118.13,15843.0,103.2817,103.3254,103.2031,103.2468,15843.0
2021-02-08 12:40:00,118.12,118.13,118.06,118.12,14336.0,103.238,103.2468,103.1856,103.238,14336.0
2021-02-08 12:45:00,118.13,118.2,118.05,118.06,10369.0,103.2468,103.308,103.1769,103.1856,10369.0
2021-02-08 12:50:00,118.08,118.14,118.05,118.1,17464.0,103.2031,103.2555,103.1769,103.2206,17464.0
2021-02-08 12:55:00,118.1,118.14,118.07,118.1,11889.0,103.2206,103.2555,103.1943,103.2206,11889.0
2021-02-08 13:00:00,118.1,118.1,117.99,118.01,16675.0,103.2206,103.2206,103.1244,103.1419,16675.0
2021-02-08 13:05:00,118.01,118.01,117.76,117.78,269561.0,103.1419,103.1419,102.9234,102.9409,269561.0
2021-02-08 13:10:00,117.8,117.92,117.79,117.91,29177.0,102.9584,103.0632,102.9496,103.0545,29177.0
2021-02-08 13:15:00,117.91,117.95,117.91,117.94,11795.0,103.0545,103.0895,103.0545,103.0807,11795.0
2021-02-08 13:20:00,117.96,117.98,117.82,117.86,15515.0,103.0982,103.1157,102.9758,103.0108,15515.0
2021-02-08 13:25:00,117.88,117.88,117.8,117.83,19270.0,103.0283,103.0283,102.9584,102.9846,19270.0
2021-02-08 13:30:00,117.82,117.91,117.78,117.88,23621.0,102.9758,103.0545,102.9409,103.0283,23621.0
2021-02-08 13:35:00,117.89,117.93,117.82,117.93,16330.0,103.037,103.072,102.9758,103.072,16330.0
2021-02-08 13:40:00,117.91,117.95,117.86,117.87,15391.0,103.0545,103.0895,103.0108,103.0195,15391.0
2021-02-08 13:45:00,117.89,117.95,117.8,117.86,16340.0,103.037,103.0895,102.9584,103.0108,16340.0
2021-02-08 13:50:00,117.85,117.87,117.7,117.71,24882.0,103.0021,103.0195,102.871,102.8797,24882.0
2021-02-08 13:55:00,117.71,117.89,117.66,117.83,20814.0,102.8797,103.037,102.836,102.9846,20814.0
2021-02-08 14:00:00,117.81,117.84,117.77,117.78,17102.0,102.9671,102.9933,102.9321,102.9409,17102.0
2021-02-08 14:05:00,117.76,117.83,117.76,117.78,10451.0,102.9234,102.9846,102.9234,102.9409,10451.0
2021-02-08 14:10:00,117.77,117.95,117.77,117.95,14563.0,102.9321,103.0895,102.9321,103.0895,14563.0
2021-02-08 14:15:00,117.94,118.0,117.91,117.93,15968.0,103.0807,103.1332,103.0545,103.072,15968.0
2021-02-08 14:20:00,117.92,118.01,117.91,117.94,18014.0,103.0632,103.1419,103.0545,103.0807,18014.0
2021-02-08 14:25:00,117.94,117.96,117.88,117.9,8603.0,103.0807,103.0982,103.0283,103.0458,8603.0
2021-02-08 14:30:00,117.91,117.91,117.79,117.87,18353.0,103.0545,103.0545,102.9496,103.0195,18353.0
2021-02-08 14:35:00,117.88,117.91,117.8,117.81,17104.0,103.0283,103.0545,102.9584,102.9671,17104.0
2021-02-08 14:40:00,117.8,117.86,117.76,117.77,19750.0,102.9584,103.0108,102.9234,102.9321,19750.0
2021-02-08 14:45:00,117.76,117.79,117.67,117.68,15426.0,102.9234,102.9496,102.8447,102.8535,15426.0
2021-02-08 14:50:00,117.68,117.79,117.67,117.79,17897.0,102.8535,102.9496,102.8447,102.9496,17897.0
2021-02-08 14:55:00,117.8,117.81,117.75,117.79,23112.0,102.9584,102.9671,102.9147,102.9496,23112.0
2021-02-08 15:00:00,117.77,117.82,117.76,117.82,12721.0,102.9321,102.9758,102.9234,102.9758,12721.0
2021-02-08 15:05:00,117.82,117.87,117.78,117.79,16781.0,102.9758,103.0195,102.9409,102.9496,16781.0
2021-02-08 15:10:00,117.82,117.88,117.68,117.7,124757.0,102.9758,103.0283,102.8535,102.871,124757.0
2021-02-08 15:15:00,117.71,117.82,117.66,117.7,30039.0,102.8797,102.9758,102.836,102.871,30039.0
2021-02-08 15:20:00,117.73,117.8,117.71,117.75,21981.0,102.8972,102.9584,102.8797,102.9147,21981.0
2021-02-08 15:25:00,117.75,117.81,117.7,117.79,30750.0,102.9147,102.9671,102.871,102.9496,30750.0
2021-02-08 15:30:00,117.78,117.81,117.63,117.64,44361.0,102.9409,102.9671,102.8098,102.8185,44361.0
2021-02-08 15:35:00,117.65,117.92,117.6,117.84,220536.0,102.8273,103.0632,102.7836,102.9933,220536.0
2021-02-08 15:40:00,117.84,117.85,117.63,117.69,42961.0,102.9933,103.0021,102.8098,102.8622,42961.0
2021-02-08 15:45:00,117.68,117.86,117.63,117.82,54945.0,102.8535,103.0108,102.8098,102.9758,54945.0
2021-02-08 15:50:00,117.8,117.88,117.76,117.84,65923.0,102.9584,103.0283,102.9234,102.9933,65923.0
2021-02-08 15:55:00,117.84,118.12,117.83,118.09,406653.0,102.9933,103.238,102.9846,103.2118,406653.0
2021-02-09 09:30:00,118.36,118.4,117.69,118.3,111943.0,103.4478,103.4828,102.8622,103.3954,111943.0
2021-02-09 09:35:00,118.36,119.18,118.33,119.18,69954.0,103.4478,104.1645,103.4216,104.1645,69954.0
2021-02-09 09:40:00,119.16,119.18,118.78,119.11,73384.0,104.147,104.1645,103.8149,104.1033,73384.0
2021-02-09 09:45:00,119.09,119.24,118.95,119.18,56194.0,104.0858,104.2169,103.9635,104.1645,56194.0
2021-02-09 09:50:00,119.19,119.45,119.12,119.42,68143.0,104.1732,104.4005,104.1121,104.3743,68143.0
2021-02-09 09:55:00,119.38,119.53,119.19,119.19,58871.0,104.3393,104.4704,104.1732,104.1732,58871.0
2021-02-09 10:00:00,119.21,119.25,119.0,119.05,41818.0,104.1907,104.2257,104.0072,104.0509,41818.0
2021-02-09 10:05:00,119.05,119.22,118.99,119.15,34647.0,104.0509,104.1995,103.9984,104.1383,34647.0
2021-02-09 10:10:00,119.13,119.39,119.1,119.26,35686.0,104.1208,104.348,104.0946,104.2344,35686.0
2021-02-09 10:15:00,119.26,119.49,119.2,119.31,42939.0,104.2344,104.4354,104.182,104.2781,42939.0
2021-02-09 10:20:00,119.31,119.41,119.17,119.34,37424.0,104.2781,104.3655,104.1558,104.3043,37424.0
2021-02-09 10:25:00,119.34,119.35,119.06,119.18,22625.0,104.3043,104.3131,104.0596,104.1645,22625.0
2021-02-09 10:30:00,119.15,119.26,119.0,119.0,18063.0,104.1383,104.2344,104.0072,104.0072,18063.0
2021-02-09 10:35:00,118.97,118.97,118.61,118.61,20994.0,103.981,103.981,103.6663,103.6663,20994.0
2021-02-09 10:40:00,118.6,118.66,118.49,118.52,51172.0,103.6576,103.71,103.5614,103.5876,51172.0
2021-02-09 10:45:00,118.5,118.52,118.38,118.43,24063.0,103.5702,103.5876,103.4653,103.509,24063.0
2021-02-09 10:50:00,118.41,118.46,118.24,118.41,24646.0,103.4915,103.5352,103.3429,103.4915,24646.0
2021-02-09 10:55:00,118.41,118.56,118.23,118.26,27173.0,103.4915,103.6226,103.3342,103.3604,27173.0
2021-02-09 11:00:00,118.26,118.37,118.18,118.33,43286.0,103.3604,103.4565,103.2905,103.4216,43286.0
2021-02-09 11:05:00,118.33,118.33,117.94,117.94,61656.0,103.4216,103.4216,103.0807,103.0807,61656.0
2021-02-09 11:10:00,117.96,118.26,117.89,118.26,23222.0,103.0982,103.3604,103.037,103.3604,23222.0
2021-02-09 11:15:00,118.25,118.3,118.17,118.24,24005.0,103.3517,103.3954,103.2817,103.3429,24005.0
2021-02-09 11:20:00,118.24,118.38,118.24,118.28,16635.0,103.3429,103.4653,103.3429,103.3779,16635.0
2021-02-09 11:25:00,118.26,118.35,118.21,118.24,24827.0,103.3604,103.4391,103.3167,103.3429,24827.0
2021-02-09 11:30:00,118.24,118.24,118.03,118.2,20587.0,103.3429,103.3429,103.1594,103.308,20587.0
2021-02-09 11:35:00,118.2,118.25,118.12,118.16,19008.0,103.308,103.3517,103.238,103.273,19008.0
2021-02-09 11:40:00,118.17,118.29,118.16,118.24,20005.0,103.2817,103.3866,103.273,103.3429,20005.0
2021-02-09 11:45:00,118.22,118.36,118.2,118.29,16097.0,103.3254,103.4478,103.308,103.3866,16097.0
2021-02-09 11:50:00,118.3,118.31,118.23,118.24,13750.0,103.3954,103.4041,103.3342,103.3429,13750.0
2021-02-09 11:55:00,118.24,118.24,118.11,118.16,29017.0,103.3429,103.3429,103.2293,103.273,29017.0
2021-02-09 12:00:00,118.16,118.21,118.15,118.19,15300.0,103.273,103.3167,103.2643,103.2992,15300.0
2021-02-09 12:05:00,118.19,118.3,118.16,118.22,24848.0,103.2992,103.3954,103.273,103.3254,24848.0
2021-02-09 12:10:00,118.21,118.32,118.17,118.17,65275.0,103.3167,103.4128,103.2817,103.2817,65275.0
2021-02-09 12:15:00,118.19,118.27,118.0,118.27,34680.0,103.2992,103.3691,103.1332,103.3691,34680.0
2021-02-09 12:20:00,118.26,118.3,118.12,118.25,18269.0,103.3604,103.3954,103.238,103.3517,18269.0
2021-02-09 12:25:00,118.24,118.33,118.22,118.28,16218.0,103.3429,103.4216,103.3254,103.3779,16218.0
2021-02-09 12:30:00,118.28,118.28,118.17,118.23,16149.0,103.3779,103.3779,103.2817,103.3342,16149.0
2021-02-09 12:35:00,118.23,118.37,118.23,118.31,22463.0,103.3342,103.4565,103.3342,103.4041,22463.0
2021-02-09 12:40:00,118.29,118.35,118.27,118.34,26270.0,103.3866,103.4391,103.3691,103.4303,26270.0
2021-02-09 12:45:00,118.35,118.35,118.27,118.32,17126.0,103.4391,103.4391,103.3691,103.4128,17126.0
2021-02-09 12:50:00,118.31,118.33,118.2,118.2,17233.0,103.4041,103.4216,103.308,103.308,17233.0
2021-02-09 12:55:00,118.2,118.2,117.99,118.03,20493.0,103.308,103.308,103.1244,103.1594,20493.0
2021-02-09 13:00:00,118.03,118.15,118.02,118.09,17372.0,103.1594,103.2643,103.1506,103.2118,17372.0
2021-02-09 13:05:00,118.08,118.12,117.95,117.96,17237.0,103.2031,103.238,103.0895,103.0982,17237.0
2021-02-09 13:10:00,117.96,117.98,117.83,117.86,15971.0,103.0982,103.1157,102.9846,103.0108,15971.0
2021-02-09 13:15:00,117.85,117.9,117.76,117.77,19424.0,103.0021,103.0458,102.9234,102.9321,19424.0
2021-02-09 13:20:00,117.75,117.8,117.69,117.71,20600.0,102.9147,102.9584,102.8622,102.8797,20600.0
2021-02-09 13:25:00,117.7,117.74,117.64,117.66,16487.0,102.871,102.9059,102.8185,102.836,16487.0
2021-02-09 13:30:00,117.66,117.73,117.59,117.64,26884.0,102.836,102.8972,102.7748,102.8185,26884.0
2021-02-09 13:35:00,117.64,117.69,117.59,117.68,20740.0,102.8185,102.8622,102.7748,102.8535,20740.0
2021-02-09 13:40:00,117.69,117.72,117.64,117.71,18332.0,102.8622,102.8884,102.8185,102.8797,18332.0
2021-02-09 13:45:00,117.72,117.75,117.66,117.72,16995.0,102.8884,102.9147,102.836,102.8884,16995.0
2021-02-09 13:50:00,117.7,117.71,117.62,117.64,15015.0,102.871,102.8797,102.801,102.8185,15015.0
2021-02-09 13:55:00,117.64,117.79,117.63,117.79,27094.0,102.8185,102.9496,102.8098,102.9496,27094.0
2021-02-09 14:00:00,117.79,117.83,117.64,117.67,24422.0,102.9496,102.9846,102.8185,102.8447,24422.0
2021-02-09 14:05:00,117.66,117.67,117.55,117.67,19419.0,102.836,102.8447,102.7399,102.8447,19419.0
2021-02-09 14:10:00,117.67,117.75,117.66,117.67,27989.0,102.8447,102.9147,102.836,102.8447,27989.0
2021-02-09 14:15:00,117.66,117.66,117.52,117.63,20134.0,102.836,102.836,102.7136,102.8098,20134.0
2021-02-09 14:20:00,117.63,117.74,117.6,117.66,29558.0,102.8098,102.9059,102.7836,102.836,29558.0
2021-02-09 14:25:00,117.67,117.74,117.62,117.66,24312.0,102.8447,102.9059,102.801,102.836,24312.0
2021-02-09 14:30:00,117.66,117.79,117.63,117.77,31317.0,102.836,102.9496,102.8098,102.9321,31317.0
2021-02-09 14:35:00,117.76,117.84,117.75,117.76,17559.0,102.9234,102.9933,102.9147,102.9234,17559.0
2021-02-09 14:40:00,117.76,117.83,117.71,117.83,25129.0,102.9234,102.9846,102.8797,102.9846,25129.0
2021-02-09 14:45:00,117.83,117.86,117.78,117.84,12230.0,102.9846,103.0108,102.9409,102.9933,12230.0
2021-02-09 14:50:00,117.84,117.9,117.79,117.82,17820.0,102.9933,103.0458,102.9496,102.9758,17820.0
2021-02-09 14:55:00,117.83,117.97,117.8,117.88,22037.0,102.9846,103.1069,102.9584,103.0283,22037.0
2021-02-09 15:00:00,117.88,117.94,117.83,117.93,22401.0,103.0283,103.0807,102.9846,103.072,22401.0
2021-02-09 15:05:00,117.93,117.94,117.82,117.88,26693.0,103.072,103.0807,102.9758,103.0283,26693.0
2021-02-09 15:10:00,117.87,117.9,117.78,117.9,23451.0,103.0195,103.0458,102.9409,103.0458,23451.0
2021-02-09 15:15:00,117.9,117.9,117.79,117.84,26960.0,103.0458,103.0458,102.9496,102.9933,26960.0
2021-02-09 15:20:00,117.85,117.85,117.77,117.81,25305.0,103.0021,103.0021,102.9321,102.9671,25305.0
2021-02-09 15:25:00,117.81,117.85,117.77,117.83,31583.0,102.9671,103.0021,102.9321,102.9846,31583.0
2021-02-09 15:30:00,117.84,117.85,117.76,117.83,40731.0,102.9933,103.0021,102.9234,102.9846,40731.0
2021-02-09 15:35:00,117.84,117.99,117.83,117.91,33513.0,102.9933,103.1244,102.9846,103.0545,33513.0
2021-02-09 15:40:00,117.92,117.95,117.81,117.83,26768.0,103.0632,103.0895,102.9671,102.9846,26768.0
2021-02-09 15:45:00,117.82,117.9,117.81,117.89,33412.0,102.9758,103.0458,102.9671,103.037,33412.0
2021-02-09 15:50:00,117.87,117.99,117.84,117.91,49768.0,103.0195,103.1244,102.9933,103.0545,49768.0
2021-02-09 15:55:00,117.93,117.94,117.81,117.89,111948.0,103.072,103.0807,102.9671,103.037,111948.0
2021-02-10 09:30:00,118.59,119.0,118.16,118.66,93411.0,103.6488,104.0072,103.273,103.71,93411.0
2021-02-10 09:35:00,118.6,118.74,118.55,118.59,23461.0,103.6576,103.7799,103.6139,103.6488,23461.0
2021-02-10 09:40:00,118.56,118.78,118.47,118.7,21350.0,103.6226,103.8149,103.5439,103.745,21350.0
2021-02-10 09:45:00,118.67,118.67,118.31,118.43,13556.0,103.7188,103.7188,103.4041,103.509,13556.0
2021-02-10 09:50:00,118.44,118.51,118.34,118.38,14934.0,103.5177,103.5789,103.4303,103.4653,14934.0
2021-02-10 09:55:00,118.34,118.34,118.1,118.16,14202.0,103.4303,103.4303,103.2206,103.273,14202.0
2021-02-10 10:00:00,118.18,118.21,118.01,118.21,30295.0,103.2905,103.3167,103.1419,103.3167,30295.0
2021-02-10 10:05:00,118.19,118.61,118.19,118.56,26608.0,103.2992,103.6663,103.2992,103.6226,26608.0
2021-02-10 10:10:00,118.58,118.59,118.21,118.31,22187.0,103.6401,103.6488,103.3167,103.4041,22187.0
2021-02-10 10:15:00,118.28,118.39,118.15,118.29,36787.0,103.3779,103.474,103.2643,103.3866,36787.0
2021-02-10 10:20:00,118.25,118.25,117.96,118.13,33238.0,103.3517,103.3517,103.0982,103.2468,33238.0
2021-02-10 10:25:00,118.15,118.24,117.83,117.9,39154.0,103.2643,103.3429,102.9846,103.0458,39154.0
2021-02-10 10:30:00,117.91,117.97,117.66,117.75,25648.0,103.0545,103.1069,102.836,102.9147,25648.0
2021-02-10 10:35:00,117.78,117.95,117.69,117.69,18707.0,102.9409,103.0895,102.8622,102.8622,18707.0
2021-02-10 10:40:00,117.68,117.7,117.32,117.42,47971.0,102.8535,102.871,102.5388,102.6262,47971.0
2021-02-10 10:45:00,117.43,117.62,117.37,117.42,31225.0,102.635,102.801,102.5825,102.6262,31225.0
2021-02-10 10:50:00,117.42,117.56,117.34,117.51,29034.0,102.6262,102.7486,102.5563,102.7049,29034.0
2021-02-10 10:55:00,117.5,117.79,117.46,117.79,41536.0,102.6962,102.9496,102.6612,102.9496,41536.0
2021-02-10 11:00:00,117.82,117.85,117.69,117.69,28015.0,102.9758,103.0021,102.8622,102.8622,28015.0
2021-02-10 11:05:00,117.68,117.83,117.64,117.73,16343.0,102.8535,102.9846,102.8185,102.8972,16343.0
2021-02-10 11:10:00,117.71,117.92,117.67,117.8,15895.0,102.8797,103.0632,102.8447,102.9584,15895.0
2021-02-10 11:15:00,117.79,117.86,117.73,117.86,16324.0,102.9496,103.0108,102.8972,103.0108,16324.0
2021-02-10 11:20:00,117.83,117.9,117.72,117.78,11394.0,102.9846,103.0458,102.8884,102.9409,11394.0
2021-02-10 11:25:00,117.79,117.82,117.67,117.67,30387.0,102.9496,102.9758,102.8447,102.8447,30387.0
2021-02-10 11:30:00,117.67,117.75,117.55,117.64,20396.0,102.8447,102.9147,102.7399,102.8185,20396.0
2021-02-10 11:35:00,117.66,117.76,117.32,117.4,25896.0,102.836,102.9234,102.5388,102.6088,25896.0
2021-02-10 11:40:00,117.4,117.42,117.27,117.27,19583.0,102.6088,102.6262,102.4951,102.4951,19583.0
2021-02-10 11:45:00,117.23,117.4,117.23,117.3,14414.0,102.4602,102.6088,102.4602,102.5214,14414.0
2021-02-10 11:50:00,117.26,117.31,117.16,117.24,17436.0,102.4864,102.5301,102.399,102.4689,17436.0
2021-02-10 11:55:00,117.26,117.36,117.25,117.25,16307.0,102.4864,102.5738,102.4777,102.4777,16307.0
2021-02-10 12:00:00,117.23,117.24,116.95,117.0,34201.0,102.4602,102.4689,102.2155,102.2592,34201.0
2021-02-10 12:05:00,117.0,117.17,116.98,117.16,20051.0,102.2592,102.4077,102.2417,102.399,20051.0
2021-02-10 12:10:00,117.15,117.4,117.15,117.39,18977.0,102.3903,102.6088,102.3903,102.6,18977.0
2021-02-10 12:15:00,117.38,117.42,117.21,117.22,20093.0,102.5913,102.6262,102.4427,102.4514,20093.0
2021-02-10 12:20:00,117.22,117.23,117.01,117.02,18032.0,102.4514,102.4602,102.2679,102.2766,18032.0
2021-02-10 12:25:00,117.03,117.3,117.03,117.27,16805.0,102.2854,102.5214,102.2854,102.4951,16805.0
2021-02-10 12:30:00,117.26,117.32,117.21,117.3,21471.0,102.4864,102.5388,102.4427,102.5214,21471.0
2021-02-10 12:35:00,117.3,117.41,117.29,117.29,14777.0,102.5214,102.6175,102.5126,102.5126,14777.0
2021-02-10 12:40:00,117.28,117.38,117.24,117.28,11945.0,102.5039,102.5913,102.4689,102.5039,11945.0
2021-02-10 12:45:00,117.27,117.27,117.18,117.26,8899.0,102.4951,102.4951,102.4165,102.4864,8899.0
2021-02-10 12:50:00,117.25,117.35,117.22,117.23,19860.0,102.4777,102.5651,102.4514,102.4602,19860.0
2021-02-10 12:55:00,117.26,117.38,117.25,117.31,11042.0,102.4864,102.5913,102.4777,102.5301,11042.0
2021-02-10 13:00:00,117.29,117.35,117.17,117.35,14834.0,102.5126,102.5651,102.4077,102.5651,14834.0
2021-02-10 13:05:00,117.37,117.39,117.32,117.32,12493.0,102.5825,102.6,102.5388,102.5388,12493.0
2021-02-10 13:10:00,117.31,117.31,117.21,117.25,17885.0,102.5301,102.5301,102.4427,102.4777,17885.0
2021-02-10 13:15:00,117.24,117.31,117.2,117.21,14881.0,102.4689,102.5301,102.434,102.4427,14881.0
2021-02-10 13:20:00,117.18,117.22,117.16,117.16,13961.0,102.4165,102.4514,102.399,102.399,13961.0
2021-02-10 13:25:00,117.16,117.24,117.11,117.2,31018.0,102.399,102.4689,102.3553,102.434,31018.0
2021-02-10 13:30:00,117.2,117.48,117.2,117.28,32083.0,102.434,102.6787,102.434,102.5039,32083.0
2021-02-10 13:35:00,117.3,117.31,117.23,117.31,25127.0,102.5214,102.5301,102.4602,102.5301,25127.0
2021-02-10 13:40:00,117.29,117.31,117.15,117.17,12702.0,102.5126,102.5301,102.3903,102.4077,12702.0
2021-02-10 13:45:00,117.17,117.19,117.09,117.14,10953.0,102.4077,102.4252,102.3378,102.3815,10953.0
2021-02-10 13:50:00,117.14,117.18,117.06,117.15,10504.0,102.3815,102.4165,102.3116,102.3903,10504.0
2021-02-10 13:55:00,117.16,117.34,117.15,117.32,14792.0,102.399,102.5563,102.3903,102.5388,14792.0
2021-02-10 14:00:00,117.35,117.44,117.26,117.42,24057.0,102.5651,102.6437,102.4864,102.6262,24057.0
2021-02-10 14:05:00,117.4,117.46,117.29,117.31,20832.0,102.6088,102.6612,102.5126,102.5301,20832.0
2021-02-10 14:10:00,117.32,117.38,117.27,117.28,12591.0,102.5388,102.5913,102.4951,102.5039,12591.0
2021-02-10 14:15:00,117.29,117.4,117.29,117.37,14269.0,102.5126,102.6088,102.5126,102.5825,14269.0
2021-02-10 14:20:00,117.37,117.47,117.28,117.45,12669.0,102.5825,102.6699,102.5039,102.6525,12669.0
2021-02-10 14:25:00,117.45,117.75,117.43,117.72,28112.0,102.6525,102.9147,102.635,102.8884,28112.0
2021-02-10 14:30:00,117.73,117.91,117.71,117.85,23704.0,102.8972,103.0545,102.8797,103.0021,23704.0
2021-02-10 14:35:00,117.87,117.87,117.71,117.73,13216.0,103.0195,103.0195,102.8797,102.8972,13216.0
2021-02-10 14:40:00,117.74,117.78,117.65,117.66,11769.0,102.9059,102.9409,102.8273,102.836,11769.0
2021-02-10 14:45:00,117.66,117.69,117.53,117.57,14745.0,102.836,102.8622,102.7224,102.7573,14745.0
2021-02-10 14:50:00,117.54,117.58,117.42,117.57,17618.0,102.7311,102.7661,102.6262,102.7573,17618.0
2021-02-10 14:55:00,117.59,117.73,117.59,117.72,13228.0,102.7748,102.8972,102.7748,102.8884,13228.0
2021-02-10 15:00:00,117.72,117.84,117.72,117.83,19278.0,102.8884,102.9933,102.8884,102.9846,19278.0
2021-02-10 15:05:00,117.84,117.9,117.79,117.8,20636.0,102.9933,103.0458,102.9496,102.9584,20636.0
2021-02-10 15:10:00,117.79,117.86,117.77,117.8,12184.0,102.9496,103.0108,102.9321,102.9584,12184.0
2021-02-10 15:15:00,117.81,117.81,117.75,117.77,10008.0,102.9671,102.9671,102.9147,102.9321,10008.0
2021-02-10 15:20:00,117.76,117.76,117.64,117.67,14796.0,102.9234,102.9234,102.8185,102.8447,14796.0
2021-02-10 15:25:00,117.66,117.67,117.53,117.67,18281.0,102.836,102.8447,102.7224,102.8447,18281.0
2021-02-10 15:30:00,117.67,117.74,117.62,117.65,21899.0,102.8447,102.9059,102.801,102.8273,21899.0
2021-02-10 15:35:00,117.64,117.64,117.39,117.41,27515.0,102.8185,102.8185,102.6,102.6175,27515.0
2021-02-10 15:40:00,117.41,117.44,117.31,117.32,28652.0,102.6175,102.6437,102.5301,102.5388,28652.0
2021-02-10 15:45:00,117.32,117.46,117.28,117.34,36071.0,102.5388,102.6612,102.5039,102.5563,36071.0
2021-02-10 15:50:00,117.34,117.49,117.27,117.42,45581.0,102.5563,102.6874,102.4951,102.6262,45581.0
2021-02-10 15:55:00,117.43,117.46,117.25,117.44,153624.0,102.635,102.6612,102.4777,102.6437,153624.0
2021-02-11 09:30:00,117.66,117.86,117.21,117.86,80350.0,102.836,103.0108,102.4427,103.0108,80350.0
2021-02-11 09:35:00,117.81,118.0,117.57,117.85,21723.0,102.9671,103.1332,102.7573,103.0021,21723.0
2021-02-11 09:40:00,117.88,118.4,117.88,118.19,47402.0,103.0283,103.4828,103.0283,103.2992,47402.0
2021-02-11 09:45:00,118.19,118.28,118.09,118.22,11585.0,103.2992,103.3779,103.2118,103.3254,11585.0
2021-02-11 09:50:00,118.27,118.27,117.91,118.05,20963.0,103.3691,103.3691,103.0545,103.1769,20963.0
2021-02-11 09:55:00,118.03,118.06,117.67,117.67,22963.0,103.1594,103.1856,102.8447,102.8447,22963.0
2021-02-11 10:00:00,117.66,117.92,117.66,117.92,15946.0,102.836,103.0632,102.836,103.0632,15946.0
2021-02-11 10:05:00,117.92,117.92,117.78,117.84,13985.0,103.0632,103.0632,102.9409,102.9933,13985.0
2021-02-11 10:10:00,117.84,117.98,117.79,117.93,15918.0,102.9933,103.1157,102.9496,103.072,15918.0
2021-02-11 10:15:00,117.99,118.29,117.95,118.27,16649.0,103.1244,103.3866,103.0895,103.3691,16649.0
2021-02-11 10:20:00,118.23,118.3,118.15,118.3,18846.0,103.3342,103.3954,103.2643,103.3954,18846.0
2021-02-11 10:25:00,118.27,118.43,118.2,118.36,20424.0,103.3691,103.509,103.308,103.4478,20424.0
2021-02-11 10:30:00,118.37,118.38,118.27,118.35,9283.0,103.4565,103.4653,103.3691,103.4391,9283.0
2021-02-11 10:35:00,118.37,118.48,118.29,118.29,24803.0,103.4565,103.5527,103.3866,103.3866,24803.0
2021-02-11 10:40:00,118.26,118.48,118.26,118.41,20643.0,103.3604,103.5527,103.3604,103.4915,20643.0
2021-02-11 10:45:00,118.41,118.54,118.29,118.4,28568.0,103.4915,103.6051,103.3866,103.4828,28568.0
2021-02-11 10:50:00,118.41,118.57,118.38,118.5,34138.0,103.4915,103.6313,103.4653,103.5702,34138.0
2021-02-11 10:55:00,118.52,118.52,118.14,118.22,33829.0,103.5876,103.5876,103.2555,103.3254,33829.0
2021-02-11 11:00:00,118.26,118.37,118.23,118.34,30486.0,103.3604,103.4565,103.3342,103.4303,30486.0
2021-02-11 11:05:00,118.31,118.31,118.18,118.22,11764.0,103.4041,103.4041,103.2905,103.3254,11764.0
2021-02-11 11:10:00,118.23,118.28,118.14,118.24,18397.0,103.3342,103.3779,103.2555,103.3429,18397.0
2021-02-11 11:15:00,118.26,118.3,118.14,118.23,11095.0,103.3604,103.3954,103.2555,103.3342,11095.0
2021-02-11 11:20:00,118.22,118.24,118.14,118.19,14577.0,103.3254,103.3429,103.2555,103.2992,14577.0
2021-02-11 11:25:00,118.17,118.27,118.13,118.27,36941.0,103.2817,103.3691,103.2468,103.3691,36941.0
2021-02-11 11:30:00,118.27,118.39,118.23,118.37,6890.0,103.3691,103.474,103.3342,103.4565,6890.0
2021-02-11 11:35:00,118.4,118.56,118.35,118.41,39191.0,103.4828,103.6226,103.4391,103.4915,39191.0
2021-02-11 11:40:00,118.38,118.5,118.33,118.39,209290.0,103.4653,103.5702,103.4216,103.474,209290.0
2021-02-11 11:45:00,118.39,118.55,118.36,118.47,42659.0,103.474,103.6139,103.4478,103.5439,42659.0
2021-02-11 11:50:00,118.51,118.51,118.4,118.42,30962.0,103.5789,103.5789,103.4828,103.5002,30962.0
2021-02-11 11:55:00,118.39,118.44,118.32,118.38,15756.0,103.474,103.5177,103.4128,103.4653,15756.0
2021-02-11 12:00:00,118.36,118.46,118.25,118.43,32711.0,103.4478,103.5352,103.3517,103.509,32711.0
2021-02-11 12:05:00,118.41,118.52,118.36,118.44,14875.0,103.4915,103.5876,103.4478,103.5177,14875.0
2021-02-11 12:10:00,118.42,118.54,118.4,118.48,8397.0,103.5002,103.6051,103.4828,103.5527,8397.0
2021-02-11 12:15:00,118.5,118.53,118.36,118.4,14976.0,103.5702,103.5964,103.4478,103.4828,14976.0
2021-02-11 12:20:00,118.41,118.53,118.38,118.5,46854.0,103.4915,103.5964,103.4653,103.5702,46854.0
2021-02-11 12:25:00,118.48,118.55,118.39,118.43,28339.0,103.5527,103.6139,103.474,103.509,28339.0
2021-02-11 12:30:00,118.45,118.56,118.4,118.42,10664.0,103.5265,103.6226,103.4828,103.5002,10664.0
2021-02-11 12:35:00,118.42,118.55,118.42,118.51,13875.0,103.5002,103.6139,103.5002,103.5789,13875.0
2021-02-11 12:40:00,118.49,118.51,118.4,118.44,20462.0,103.5614,103.5789,103.4828,103.5177,20462.0
2021-02-11 12:45:00,118.46,118.57,118.35,118.55,39666.0,103.5352,103.6313,103.4391,103.6139,39666.0
2021-02-11 12:50:00,118.57,118.65,118.54,118.63,22960.0,103.6313,103.7013,103.6051,103.6838,22960.0
2021-02-11 12:55:00,118.65,118.78,118.6,118.73,29106.0,103.7013,103.8149,103.6576,103.7712,29106.0
2021-02-11 13:00:00,118.7,118.76,118.64,118.73,20781.0,103.745,103.7974,103.6925,103.7712,20781.0
2021-02-11 13:05:00,118.76,118.79,118.68,118.68,20849.0,103.7974,103.8236,103.7275,103.7275,20849.0
2021-02-11 13:10:00,118.68,118.87,118.68,118.86,46841.0,103.7275,103.8936,103.7275,103.8848,46841.0
2021-02-11 13:15:00,118.85,118.91,118.81,118.82,7369.0,103.8761,103.9285,103.8411,103.8499,7369.0
2021-02-11 13:20:00,118.83,118.93,118.83,118.91,10099.0,103.8586,103.946,103.8586,103.9285,10099.0
2021-02-11 13:25:00,118.89,118.89,118.75,118.77,10994.0,103.911,103.911,103.7887,103.8062,10994.0
2021-02-11 13:30:00,118.76,118.8,118.59,118.65,31681.0,103.7974,103.8324,103.6488,103.7013,31681.0
2021-02-11 13:35:00,118.65,118.71,118.62,118.66,6893.0,103.7013,103.7537,103.6751,103.71,6893.0
2021-02-11 13:40:00,118.66,118.73,118.62,118.62,7779.0,103.71,103.7712,103.6751,103.6751,7779.0
2021-02-11 13:45:00,118.65,118.65,118.52,118.55,5177.0,103.7013,103.7013,103.5876,103.6139,5177.0
2021-02-11 13:50:00,118.56,118.61,118.43,118.57,21085.0,103.6226,103.6663,103.509,103.6313,21085.0
2021-02-11 13:55:00,118.56,118.57,118.32,118.38,32675.0,103.6226,103.6313,103.4128,103.4653,32675.0
2021-02-11 14:00:00,118.36,118.52,118.32,118.45,51120.0,103.4478,103.5876,103.4128,103.5265,51120.0
2021-02-11 14:05:00,118.43,118.66,118.43,118.6,11440.0,103.509,103.71,103.509,103.6576,11440.0
2021-02-11 14:10:00,118.59,118.63,118.55,118.58,5488.0,103.6488,103.6838,103.6139,103.6401,5488.0
2021-02-11 14:15:00,118.6,118.69,118.55,118.69,10234.0,103.6576,103.7362,103.6139,103.7362,10234.0
2021-02-11 14:20:00,118.69,118.77,118.59,118.7,19824.0,103.7362,103.8062,103.6488,103.745,19824.0
2021-02-11 14:25:00,118.71,118.73,118.62,118.72,9618.0,103.7537,103.7712,103.6751,103.7625,9618.0
2021-02-11 14:30:00,118.68,118.86,118.62,118.84,57071.0,103.7275,103.8848,103.6751,103.8673,57071.0
2021-02-11 14:35:00,118.81,118.93,118.75,118.87,65055.0,103.8411,103.946,103.7887,103.8936,65055.0
2021-02-11 14:40:00,118.87,119.0,118.75,118.86,73137.0,103.8936,104.0072,103.7887,103.8848,73137.0
2021-02-11 14:45:00,118.86,118.88,118.73,118.75,16288.0,103.8848,103.9023,103.7712,103.7887,16288.0
2021-02-11 14:50:00,118.76,118.79,118.74,118.79,35680.0,103.7974,103.8236,103.7799,103.8236,35680.0
2021-02-11 14:55:00,118.8,118.83,118.6,118.69,41436.0,103.8324,103.8586,103.6576,103.7362,41436.0
2021-02-11 15:00:00,118.68,118.68,118.41,118.45,18308.0,103.7275,103.7275,103.4915,103.5265,18308.0
2021-02-11 15:05:00,118.44,118.72,118.44,118.63,49528.0,103.5177,103.7625,103.5177,103.6838,49528.0
2021-02-11 15:10:00,118.63,118.82,118.6,118.78,29425.0,103.6838,103.8499,103.6576,103.8149,29425.0
2021-02-11 15:15:00,118.74,118.79,118.51,118.55,23198.0,103.7799,103.8236,103.5789,103.6139,23198.0
2021-02-11 15:20:00,118.55,118.8,118.55,118.79,38719.0,103.6139,103.8324,103.6139,103.8236,38719.0
2021-02-11 15:25:00,118.78,118.78,118.64,118.7,54067.0,103.8149,103.8149,103.6925,103.745,54067.0
2021-02-11 15:30:00,118.7,118.73,118.62,118.68,53160.0,103.745,103.7712,103.6751,103.7275,53160.0
2021-02-11 15:35:00,118.68,118.68,118.55,118.55,77302.0,103.7275,103.7275,103.6139,103.6139,77302.0
2021-02-11 15:40:00,118.55,118.65,118.54,118.62,61161.0,103.6139,103.7013,103.6051,103.6751,61161.0
2021-02-11 15:45:00,118.61,118.87,118.6,118.82,52455.0,103.6663,103.8936,103.6576,103.8499,52455.0
2021-02-11 15:50:00,118.82,118.84,118.61,118.75,78078.0,103.8499,103.8673,103.6663,103.7887,78078.0
2021-02-11 15:55:00,118.76,118.87,118.7,118.73,243615.0,103.7974,103.8936,103.745,103.7712,243615.0
2021-02-12 09:30:00,118.93,119.25,118.53,119.04,87590.0,103.946,104.2257,103.5964,104.0421,87590.0
2021-02-12 09:35:00,119.04,119.55,118.97,119.54,42295.0,104.0421,104.4879,103.981,104.4791,42295.0
2021-02-12 09:40:00,119.51,119.54,119.21,119.44,40532.0,104.4529,104.4791,104.1907,104.3917,40532.0
2021-02-12 09:45:00,119.44,119.46,119.27,119.42,37208.0,104.3917,104.4092,104.2432,104.3743,37208.0
2021-02-12 09:50:00,119.42,119.51,119.31,119.43,105149.0,104.3743,104.4529,104.2781,104.383,105149.0
2021-02-12 09:55:00,119.47,119.53,119.12,119.13,13809.0,104.418,104.4704,104.1121,104.1208,13809.0
2021-02-12 10:00:00,119.15,119.17,118.98,119.0,14987.0,104.1383,104.1558,103.9897,104.0072,14987.0
2021-02-12 10:05:00,119.02,119.17,118.99,119.05,27915.0,104.0247,104.1558,103.9984,104.0509,27915.0
2021-02-12 10:10:00,119.06,119.14,118.97,119.11,20923.0,104.0596,104.1295,103.981,104.1033,20923.0
2021-02-12 10:15:00,119.09,119.4,119.07,119.31,34114.0,104.0858,104.3568,104.0684,104.2781,34114.0
2021-02-12 10:20:00,119.29,119.38,119.26,119.3,19199.0,104.2606,104.3393,104.2344,104.2694,19199.0
2021-02-12 10:25:00,119.28,119.33,119.2,119.27,23136.0,104.2519,104.2956,104.182,104.2432,23136.0
2021-02-12 10:30:00,119.27,119.35,119.1,119.12,21363.0,104.2432,104.3131,104.0946,104.1121,21363.0
2021-02-12 10:35:00,119.1,119.34,119.09,119.29,13608.0,104.0946,104.3043,104.0858,104.2606,13608.0
2021-02-12 10:40:00,119.29,119.34,119.25,119.32,25669.0,104.2606,104.3043,104.2257,104.2869,25669.0
2021-02-12 10:45:00,119.32,119.38,119.23,119.33,18923.0,104.2869,104.3393,104.2082,104.2956,18923.0
2021-02-12 10:50:00,119.26,119.29,119.15,119.15,19367.0,104.2344,104.2606,104.1383,104.1383,19367.0
2021-02-12 10:55:00,119.14,119.14,119.03,119.09,12734.0,104.1295,104.1295,104.0334,104.0858,12734.0
2021-02-12 11:00:00,119.09,119.24,119.09,119.17,9910.0,104.0858,104.2169,104.0858,104.1558,9910.0
2021-02-12 11:05:00,119.19,119.2,119.06,119.13,18591.0,104.1732,104.182,104.0596,104.1208,18591.0
2021-02-12 11:10:00,119.13,119.15,119.05,119.05,9903.0,104.1208,104.1383,104.0509,104.0509,9903.0
2021-02-12 11:15:00,119.06,119.1,119.02,119.04,15429.0,104.0596,104.0946,104.0247,104.0421,15429.0
2021-02-12 11:20:00,119.02,119.11,119.02,119.11,19834.0,104.0247,104.1033,104.0247,104.1033,19834.0
2021-02-12 11:25:00,119.09,119.14,119.09,119.1,11254.0,104.0858,104.1295,104.0858,104.0946,11254.0
2021-02-12 11:30:00,119.12,119.17,119.06,119.13,12826.0,104.1121,104.1558,104.0596,104.1208,12826.0
2021-02-12 11:35:00,119.19,119.2,119.08,119.12,10085.0,104.1732,104.182,104.0771,104.1121,10085.0
2021-02-12 11:40:00,119.13,119.13,119.04,119.06,10420.0,104.1208,104.1208,104.0421,104.0596,10420.0
2021-02-12 11:45:00,119.06,119.1,119.0,119.08,43553.0,104.0596,104.0946,104.0072,104.0771,43553.0
2021-02-12 11:50:00,119.06,119.1,119.0,119.04,12879.0,104.0596,104.0946,104.0072,104.0421,12879.0
2021-02-12 11:55:00,119.06,119.1,119.03,119.09,8668.0,104.0596,104.0946,104.0334,104.0858,8668.0
2021-02-12 12:00:00,119.06,119.13,119.06,119.12,13545.0,104.0596,104.1208,104.0596,104.1121,13545.0
2021-02-12 12:05:00,119.12,119.14,119.05,119.07,11701.0,104.1121,104.1295,104.0509,104.0684,11701.0
2021-02-12 12:10:00,119.05,119.15,119.04,119.06,16286.0,104.0509,104.1383,104.0421,104.0596,16286.0
2021-02-12 12:15:00,119.07,119.09,118.99,119.01,23578.0,104.0684,104.0858,103.9984,104.0159,23578.0
2021-02-12 12:20:00,119.01,119.09,119.0,119.09,17492.0,104.0159,104.0858,104.0072,104.0858,17492.0
2021-02-12 12:25:00,119.07,119.08,118.99,118.99,12090.0,104.0684,104.0771,103.9984,103.9984,12090.0
2021-02-12 12:30:00,119.0,119.02,118.94,119.01,16241.0,104.0072,104.0247,103.9547,104.0159,16241.0
2021-02-12 12:35:00,119.04,119.19,119.03,119.09,25912.0,104.0421,104.1732,104.0334,104.0858,25912.0
2021-02-12 12:40:00,119.08,119.08,118.99,119.06,12449.0,104.0771,104.0771,103.9984,104.0596,12449.0
2021-02-12 12:45:00,119.05,119.17,119.0,119.07,24311.0,104.0509,104.1558,104.0072,104.0684,24311.0
2021-02-12 12:50:00,119.06,119.07,118.96,119.0,12735.0,104.0596,104.0684,103.9722,104.0072,12735.0
2021-02-12 12:55:00,118.99,119.07,118.99,119.02,10696.0,103.9984,104.0684,103.9984,104.0247,10696.0
2021-02-12 13:00:00,119.01,119.06,119.01,119.04,12614.0,104.0159,104.0596,104.0159,104.0421,12614.0
2021-02-12 13:05:00,119.03,119.07,119.0,119.06,24610.0,104.0334,104.0684,104.0072,104.0596,24610.0
2021-02-12 13:10:00,119.07,119.09,118.99,119.01,10666.0,104.0684,104.0858,103.9984,104.0159,10666.0
2021-02-12 13:15:00,119.0,119.06,118.89,118.97,49798.0,104.0072,104.0596,103.911,103.981,49798.0
2021-02-12 13:20:00,118.95,118.98,118.75,118.96,56242.0,103.9635,103.9897,103.7887,103.9722,56242.0
2021-02-12 13:25:00,118.97,119.15,118.96,119.15,20660.0,103.981,104.1383,103.9722,104.1383,20660.0
2021-02-12 13:30:00,119.12,119.18,119.1,119.14,14266.0,104.1121,104.1645,104.0946,104.1295,14266.0
2021-02-12 13:35:00,119.14,119.17,119.1,119.16,10385.0,104.1295,104.1558,104.0946,104.147,10385.0
2021-02-12 13:40:00,119.16,119.2,119.14,119.2,11703.0,104.147,104.182,104.1295,104.182,11703.0
2021-02-12 13:45:00,119.19,119.2,119.13,119.13,16116.0,104.1732,104.182,104.1208,104.1208,16116.0
2021-02-12 13:50:00,119.12,119.14,119.1,119.13,16452.0,104.1121,104.1295,104.0946,104.1208,16452.0
2021-02-12 13:55:00,119.14,119.14,119.04,119.12,18462.0,104.1295,104.1295,104.0421,104.1121,18462.0
2021-02-12 14:00:00,119.11,119.13,119.03,119.09,14461.0,104.1033,104.1208,104.0334,104.0858,14461.0
2021-02-12 14:05:00,119.09,119.15,119.04,119.09,17102.0,104.0858,104.1383,104.0421,104.0858,17102.0
2021-02-12 14:10:00,119.09,119.1,118.94,119.0,126125.0,104.0858,104.0946,103.9547,104.0072,126125.0
2021-02-12 14:15:00,119.0,119.01,118.98,119.01,14731.0,104.0072,104.0159,103.9897,104.0159,14731.0
2021-02-12 14:20:00,119.02,119.05,119.0,119.03,11457.0,104.0247,104.0509,104.0072,104.0334,11457.0
2021-02-12 14:25:00,119.02,119.11,119.0,119.11,19737.0,104.0247,104.1033,104.0072,104.1033,19737.0
2021-02-12 14:30:00,119.09,119.11,119.04,119.08,12024.0,104.0858,104.1033,104.0421,104.0771,12024.0
2021-02-12 14:35:00,119.08,119.16,119.0,119.05,9034.0,104.0771,104.147,104.0072,104.0509,9034.0
2021-02-12 14:40:00,119.05,119.08,118.98,119.05,15271.0,104.0509,104.0771,103.9897,104.0509,15271.0
2021-02-12 14:45:00,119.0,119.16,119.0,119.15,8243.0,104.0072,104.147,104.0072,104.1383,8243.0
2021-02-12 14:50:00,119.15,119.2,119.11,119.15,10585.0,104.1383,104.182,104.1033,104.1383,10585.0
2021-02-12 14:55:00,119.15,119.2,119.15,119.17,16515.0,104.1383,104.182,104.1383,104.1558,16515.0
2021-02-12 15:00:00,119.17,119.2,119.14,119.2,14343.0,104.1558,104.182,104.1295,104.182,14343.0
2021-02-12 15:05:00,119.2,119.28,119.17,119.26,16394.0,104.182,104.2519,104.1558,104.2344,16394.0
2021-02-12 15:10:00,119.27,119.38,119.25,119.35,18740.0,104.2432,104.3393,104.2257,104.3131,18740.0
2021-02-12 15:15:00,119.36,119.42,119.36,119.39,12006.0,104.3218,104.3743,104.3218,104.348,12006.0
2021-02-12 15:20:00,119.4,119.41,119.32,119.38,37728.0,104.3568,104.3655,104.2869,104.3393,37728.0
2021-02-12 15:25:00,119.39,119.42,119.34,119.34,14673.0,104.348,104.3743,104.3043,104.3043,14673.0
2021-02-12 15:30:00,119.35,119.35,119.27,119.34,26499.0,104.3131,104.3131,104.2432,104.3043,26499.0
2021-02-12 15:35:00,119.34,119.7,119.33,119.69,39947.0,104.3043,104.619,104.2956,104.6102,39947.0
2021-02-12 15:40:00,119.69,119.75,119.61,119.61,30842.0,104.6102,104.6627,104.5403,104.5403,30842.0
2021-02-12 15:45:00,119.6,119.66,119.5,119.66,36172.0,104.5316,104.584,104.4442,104.584,36172.0
2021-02-12 15:50:00,119.66,119.82,119.63,119.77,61431.0,104.584,104.7239,104.5578,104.6802,61431.0
2021-02-12 15:55:00,119.77,119.88,119.66,119.81,163773.0,104.6802,104.7763,104.584,104.7151,163773.0
2021-02-16 09:30:00,119.74,120.43,119.4,120.4,381543.0,104.6539,105.257,104.3568,105.2308,381543.0
2021-02-16 09:35:00,120.38,120.53,119.8,119.82,67947.0,105.2133,105.3444,104.7064,104.7239,67947.0
2021-02-16 09:40:00,119.81,119.89,119.48,119.58,68665.0,104.7151,104.785,104.4267,104.5141,68665.0
2021-02-16 09:45:00,119.49,119.54,119.07,119.21,41454.0,104.4354,104.4791,104.0684,104.1907,41454.0
2021-02-16 09:50:00,119.17,119.35,119.17,119.34,56603.0,104.1558,104.3131,104.1558,104.3043,56603.0
2021-02-16 09:55:00,119.3,119.3,118.97,118.98,65380.0,104.2694,104.2694,103.981,103.9897,65380.0
2021-02-16 10:00:00,118.98,119.27,118.92,119.21,43231.0,103.9897,104.2432,103.9373,104.1907,43231.0
2021-02-16 10:05:00,119.22,119.44,119.17,119.34,43474.0,104.1995,104.3917,104.1558,104.3043,43474.0
2021-02-16 10:10:00,119.34,119.4,119.11,119.18,43270.0,104.3043,104.3568,104.1033,104.1645,43270.0
2021-02-16 10:15:00,119.18,119.28,118.95,119.09,38790.0,104.1645,104.2519,103.9635,104.0858,38790.0
2021-02-16 10:20:00,119.08,119.26,119.07,119.21,34603.0,104.0771,104.2344,104.0684,104.1907,34603.0
2021-02-16 10:25:00,119.16,119.26,119.05,119.26,41164.0,104.147,104.2344,104.0509,104.2344,41164.0
2021-02-16 10:30:00,119.27,119.67,119.24,119.62,41543.0,104.2432,104.5928,104.2169,104.5491,41543.0
2021-02-16 10:35:00,119.63,119.8,119.58,119.65,87629.0,104.5578,104.7064,104.5141,104.5753,87629.0
2021-02-16 10:40:00,119.65,119.65,119.41,119.44,25751.0,104.5753,104.5753,104.3655,104.3917,25751.0
2021-02-16 10:45:00,119.44,119.74,119.21,119.21,84948.0,104.3917,104.6539,104.1907,104.1907,84948.0
2021-02-16 10:50:00,119.22,119.22,118.68,118.78,22660.0,104.1995,104.1995,103.7275,103.8149,22660.0
2021-02-16 10:55:00,118.76,119.31,118.75,119.31,44175.0,103.7974,104.2781,103.7887,104.2781,44175.0
2021-02-16 11:00:00,119.31,119.4,119.06,119.26,39802.0,104.2781,104.3568,104.0596,104.2344,39802.0
2021-02-16 11:05:00,119.26,119.48,119.2,119.22,56633.0,104.2344,104.4267,104.182,104.1995,56633.0
2021-02-16 11:10:00,119.22,119.35,119.22,119.35,37672.0,104.1995,104.3131,104.1995,104.3131,37672.0
2021-02-16 11:15:00,119.34,119.46,119.17,119.17,36872.0,104.3043,104.4092,104.1558,104.1558,36872.0
2021-02-16 11:20:00,119.16,119.21,118.84,118.91,21555.0,104.147,104.1907,103.8673,103.9285,21555.0
2021-02-16 11:25:00,118.92,119.11,118.83,119.03,19337.0,103.9373,104.1033,103.8586,104.0334,19337.0
2021-02-16 11:30:00,119.03,119.07,118.88,118.98,12732.0,104.0334,104.0684,103.9023,103.9897,12732.0
2021-02-16 11:35:00,118.97,118.98,118.83,118.84,13914.0,103.981,103.9897,103.8586,103.8673,13914.0
2021-02-16 11:40:00,118.84,119.2,118.84,118.91,70811.0,103.8673,104.182,103.8673,103.9285,70811.0
2021-02-16 11:45:00,118.85,118.89,118.6,118.67,17922.0,103.8761,103.911,103.6576,103.7188,17922.0
2021-02-16 11:50:00,118.67,118.9,118.65,118.88,15093.0,103.7188,103.9198,103.7013,103.9023,15093.0
2021-02-16 11:55:00,118.9,119.0,118.74,118.95,36304.0,103.9198,104.0072,103.7799,103.9635,36304.0
2021-02-16 12:00:00,118.93,119.18,118.89,119.02,61650.0,103.946,104.1645,103.911,104.0247,61650.0
2021-02-16 12:05:00,119.0,119.11,118.91,118.91,47277.0,104.0072,104.1033,103.9285,103.9285,47277.0
2021-02-16 12:10:00,118.9,119.54,118.88,119.25,82984.0,103.9198,104.4791,103.9023,104.2257,82984.0
2021-02-16 12:15:00,119.26,119.38,119.14,119.14,30827.0,104.2344,104.3393,104.1295,104.1295,30827.0
2021-02-16 12:20:00,119.14,119.24,119.01,119.08,27235.0,104.1295,104.2169,104.0159,104.0771,27235.0
2021-02-16 12:25:00,119.05,119.25,119.05,119.25,26758.0,104.0509,104.2257,104.0509,104.2257,26758.0
2021-02-16 12:30:00,119.25,119.34,119.14,119.2,18184.0,104.2257,104.3043,104.1295,104.182,18184.0
2021-02-16 12:35:00,119.2,119.36,119.14,119.17,19355.0,104.182,104.3218,104.1295,104.1558,19355.0
2021-02-16 12:40:00,119.11,119.16,119.02,119.03,16615.0,104.1033,104.147,104.0247,104.0334,16615.0
2021-02-16 12:45:00,119.03,119.22,119.02,119.14,69767.0,104.0334,104.1995,104.0247,104.1295,69767.0
2021-02-16 12:50:00,119.14,119.23,119.0,119.11,70979.0,104.1295,104.2082,104.0072,104.1033,70979.0
2021-02-16 12:55:00,119.1,119.48,119.1,119.45,57419.0,104.0946,104.4267,104.0946,104.4005,57419.0
2021-02-16 13:00:00,119.45,119.45,119.13,119.22,41952.0,104.4005,104.4005,104.1208,104.1995,41952.0
2021-02-16 13:05:00,119.22,119.39,119.17,119.26,45000.0,104.1995,104.348,104.1558,104.2344,45000.0
2021-02-16 13:10:00,119.27,119.44,119.2,119.22,40792.0,104.2432,104.3917,104.182,104.1995,40792.0
2021-02-16 13:15:00,119.28,119.29,119.04,119.22,31054.0,104.2519,104.2606,104.0421,104.1995,31054.0
2021-02-16 13:20:00,119.23,119.3,119.14,119.22,28086.0,104.2082,104.2694,104.1295,104.1995,28086.0
2021-02-16 13:25:00,119.21,119.25,119.13,119.14,14985.0,104.1907,104.2257,104.1208,104.1295,14985.0
2021-02-16 13:30:00,119.15,119.32,119.09,119.32,33302.0,104.1383,104.2869,104.0858,104.2869,33302.0
2021-02-16 13:35:00,119.33,119.38,119.2,119.31,24581.0,104.2956,104.3393,104.182,104.2781,24581.0
2021-02-16 13:40:00,119.29,119.33,119.24,119.32,17513.0,104.2606,104.2956,104.2169,104.2869,17513.0
2021-02-16 13:45:00,119.32,119.51,119.3,119.51,31860.0,104.2869,104.4529,104.2694,104.4529,31860.0
2021-02-16 13:50:00,119.5,119.57,119.38,119.55,57388.0,104.4442,104.5054,104.3393,104.4879,57388.0
2021-02-16 13:55:00,119.53,119.71,119.53,119.59,25828.0,104.4704,104.6277,104.4704,104.5228,25828.0
2021-02-16 14:00:00,119.58,119.66,119.45,119.46,36831.0,104.5141,104.584,104.4005,104.4092,36831.0
2021-02-16 14:05:00,119.47,119.5,119.18,119.19,32048.0,104.418,104.4442,104.1645,104.1732,32048.0
2021-02-16 14:10:00,119.16,119.17,118.94,118.95,14884.0,104.147,104.1558,103.9547,103.9635,14884.0
2021-02-16 14:15:00,118.95,119.07,118.9,119.02,16548.0,103.9635,104.0684,103.9198,104.0247,16548.0
2021-02-16 14:20:00,119.03,119.06,118.99,119.03,16725.0,104.0334,104.0596,103.9984,104.0334,16725.0
2021-02-16 14:25:00,119.06,119.11,119.0,119.1,16695.0,104.0596,104.1033,104.0072,104.0946,16695.0
2021-02-16 14:30:00,119.1,119.57,119.07,119.57,61524.0,104.0946,104.5054,104.0684,104.5054,61524.0
2021-02-16 14:35:00,119.53,119.57,119.34,119.37,46341.0,104.4704,104.5054,104.3043,104.3306,46341.0
2021-02-16 14:40:00,119.37,119.41,119.23,119.24,16704.0,104.3306,104.3655,104.2082,104.2169,16704.0
2021-02-16 14:45:00,119.25,119.31,119.2,119.28,23017.0,104.2257,104.2781,104.182,104.2519,23017.0
2021-02-16 14:50:00,119.29,119.44,119.07,119.11,54983.0,104.2606,104.3917,104.0684,104.1033,54983.0
2021-02-16 14:55:00,119.11,119.38,119.1,119.21,56500.0,104.1033,104.3393,104.0946,104.1907,56500.0
2021-02-16 15:00:00,119.23,119.36,119.05,119.33,38552.0,104.2082,104.3218,104.0509,104.2956,38552.0
2021-02-16 15:05:00,119.33,119.47,119.33,119.33,37292.0,104.2956,104.418,104.2956,104.2956,37292.0
2021-02-16 15:10:00,119.32,119.33,119.19,119.2,22547.0,104.2869,104.2956,104.1732,104.182,22547.0
2021-02-16 15:15:00,119.2,119.34,119.19,119.23,36249.0,104.182,104.3043,104.1732,104.2082,36249.0
2021-02-16 15:20:00,119.27,119.36,119.2,119.22,25943.0,104.2432,104.3218,104.182,104.1995,25943.0
2021-02-16 15:25:00,119.23,119.26,119.18,119.2,39302.0,104.2082,104.2344,104.1645,104.182,39302.0
2021-02-16 15:30:00,119.19,119.31,119.13,119.3,32353.0,104.1732,104.2781,104.1208,104.2694,32353.0
2021-02-16 15:35:00,119.31,119.39,119.19,119.25,47392.0,104.2781,104.348,104.1732,104.2257,47392.0
2021-02-16 15:40:00,119.26,119.55,119.25,119.48,49609.0,104.2344,104.4879,104.2257,104.4267,49609.0
2021-02-16 15:45:00,119.49,119.63,119.44,119.46,59622.0,104.4354,104.5578,104.3917,104.4092,59622.0
2021-02-16 15:50:00,119.47,119.73,119.37,119.7,101590.0,104.418,104.6452,104.3306,104.619,101590.0
2021-02-16 15:55:00,119.68,119.8,119.52,119.69,258250.0,104.6015,104.7064,104.4617,104.6102,258250.0
2021-02-17 09:30:00,118.53,119.0,117.62,117.99,250894.0,103.5964,104.0072,102.801,103.1244,250894.0
2021-02-17 09:35:00,117.91,117.99,117.12,117.43,50224.0,103.0545,103.1244,102.364,102.635,50224.0
2021-02-17 09:40:00,117.42,117.79,117.25,117.26,56512.0,102.6262,102.9496,102.4777,102.4864,56512.0
2021-02-17 09:45:00,117.26,117.65,117.15,117.59,59864.0,102.4864,102.8273,102.3903,102.7748,59864.0
2021-02-17 09:50:00,117.59,118.08,117.57,117.81,45795.0,102.7748,103.2031,102.7573,102.9671,45795.0
2021-02-17 09:55:00,117.82,117.98,117.71,117.83,40243.0,102.9758,103.1157,102.8797,102.9846,40243.0
2021-02-17 10:00:00,117.78,118.07,117.78,117.83,29053.0,102.9409,103.1943,102.9409,102.9846,29053.0
2021-02-17 10:05:00,117.8,117.97,117.65,117.92,40729.0,102.9584,103.1069,102.8273,103.0632,40729.0
2021-02-17 10:10:00,117.93,118.1,117.84,117.93,26413.0,103.072,103.2206,102.9933,103.072,26413.0
2021-02-17 10:15:00,117.9,118.04,117.81,118.04,18712.0,103.0458,103.1681,102.9671,103.1681,18712.0
2021-02-17 10:20:00,118.03,118.15,117.89,117.91,20378.0,103.1594,103.2643,103.037,103.0545,20378.0
2021-02-17 10:25:00,117.89,118.18,117.89,118.18,21815.0,103.037,103.2905,103.037,103.2905,21815.0
2021-02-17 10:30:00,118.17,118.17,117.89,118.06,20672.0,103.2817,103.2817,103.037,103.1856,20672.0
2021-02-17 10:35:00,118.06,118.36,118.06,118.3,19240.0,103.1856,103.4478,103.1856,103.3954,19240.0
2021-02-17 10:40:00,118.26,118.42,118.14,118.18,19619.0,103.3604,103.5002,103.2555,103.2905,19619.0
2021-02-17 10:45:00,118.18,118.29,117.96,118.27,17966.0,103.2905,103.3866,103.0982,103.3691,17966.0
2021-02-17 10:50:00,118.27,118.33,118.13,118.16,12654.0,103.3691,103.4216,103.2468,103.273,12654.0
2021-02-17 10:55:00,118.22,118.38,118.16,118.18,23833.0,103.3254,103.4653,103.273,103.2905,23833.0
2021-02-17 11:00:00,118.15,118.22,118.04,118.15,27342.0,103.2643,103.3254,103.1681,103.2643,27342.0
2021-02-17 11:05:00,118.14,118.5,118.09,118.47,21317.0,103.2555,103.5702,103.2118,103.5439,21317.0
2021-02-17 11:10:00,118.44,118.54,118.34,118.47,12088.0,103.5177,103.6051,103.4303,103.5439,12088.0
2021-02-17 11:15:00,118.44,118.46,118.28,118.46,12302.0,103.5177,103.5352,103.3779,103.5352,12302.0
2021-02-17 11:20:00,118.48,118.59,118.38,118.55,23017.0,103.5527,103.6488,103.4653,103.6139,23017.0
2021-02-17 11:25:00,118.53,118.6,118.43,118.51,21733.0,103.5964,103.6576,103.509,103.5789,21733.0
2021-02-17 11:30:00,118.48,118.55,118.37,118.48,22374.0,103.5527,103.6139,103.4565,103.5527,22374.0
2021-02-17 11:35:00,118.48,118.55,118.35,118.47,10176.0,103.5527,103.6139,103.4391,103.5439,10176.0
2021-02-17 11:40:00,118.46,118.6,118.4,118.49,22766.0,103.5352,103.6576,103.4828,103.5614,22766.0
2021-02-17 11:45:00,118.49,118.49,118.33,118.4,13238.0,103.5614,103.5614,103.4216,103.4828,13238.0
2021-02-17 11:50:00,118.4,118.54,118.39,118.48,36365.0,103.4828,103.6051,103.474,103.5527,36365.0
2021-02-17 11:55:00,118.48,118.49,118.29,118.33,24377.0,103.5527,103.5614,103.3866,103.4216,24377.0
2021-02-17 12:00:00,118.33,118.38,118.25,118.37,39570.0,103.4216,103.4653,103.3517,103.4565,39570.0
2021-02-17 12:05:00,118.36,118.38,118.17,118.18,16004.0,103.4478,103.4653,103.2817,103.2905,16004.0
2021-02-17 12:10:00,118.18,118.18,117.95,117.97,34325.0,103.2905,103.2905,103.0895,103.1069,34325.0
2021-02-17 12:15:00,117.97,118.06,117.85,117.91,47238.0,103.1069,103.1856,103.0021,103.0545,47238.0
2021-02-17 12:20:00,117.91,118.11,117.9,118.11,33129.0,103.0545,103.2293,103.0458,103.2293,33129.0
2021-02-17 12:25:00,118.12,118.2,118.02,118.08,10709.0,103.238,103.308,103.1506,103.2031,10709.0
2021-02-17 12:30:00,118.1,118.14,118.03,118.1,7703.0,103.2206,103.2555,103.1594,103.2206,7703.0
2021-02-17 12:35:00,118.12,118.12,117.97,118.04,9261.0,103.238,103.238,103.1069,103.1681,9261.0
2021-02-17 12:40:00,118.03,118.35,118.02,118.25,17255.0,103.1594,103.4391,103.1506,103.3517,17255.0
2021-02-17 12:45:00,118.22,118.28,118.13,118.19,11763.0,103.3254,103.3779,103.2468,103.2992,11763.0
2021-02-17 12:50:00,118.18,118.23,118.07,118.16,10962.0,103.2905,103.3342,103.1943,103.273,10962.0
2021-02-17 12:55:00,118.15,118.18,118.08,118.09,8985.0,103.2643,103.2905,103.2031,103.2118,8985.0
2021-02-17 13:00:00,118.09,118.21,118.06,118.09,15193.0,103.2118,103.3167,103.1856,103.2118,15193.0
2021-02-17 13:05:00,118.09,118.2,118.08,118.13,11294.0,103.2118,103.308,103.2031,103.2468,11294.0
2021-02-17 13:10:00,118.13,118.19,118.12,118.15,6770.0,103.2468,103.2992,103.238,103.2643,6770.0
2021-02-17 13:15:00,118.16,118.17,118.13,118.14,7384.0,103.273,103.2817,103.2468,103.2555,7384.0
2021-02-17 13:20:00,118.13,118.15,118.06,118.09,10294.0,103.2468,103.2643,103.1856,103.2118,10294.0
2021-02-17 13:25:00,118.07,118.08,117.91,117.94,41578.0,103.1943,103.2031,103.0545,103.0807,41578.0
2021-02-17 13:30:00,117.92,117.99,117.84,117.84,22501.0,103.0632,103.1244,102.9933,102.9933,22501.0
2021-02-17 13:35:00,117.83,117.9,117.78,117.87,11810.0,102.9846,103.0458,102.9409,103.0195,11810.0
2021-02-17 13:40:00,117.87,117.93,117.86,117.87,19975.0,103.0195,103.072,103.0108,103.0195,19975.0
2021-02-17 13:45:00,117.86,117.89,117.79,117.84,66906.0,103.0108,103.037,102.9496,102.9933,66906.0
2021-02-17 13:50:00,117.87,117.91,117.83,117.85,11998.0,103.0195,103.0545,102.9846,103.0021,11998.0
2021-02-17 13:55:00,117.83,117.9,117.81,117.85,10541.0,102.9846,103.0458,102.9671,103.0021,10541.0
2021-02-17 14:00:00,117.87,117.94,117.84,117.91,11978.0,103.0195,103.0807,102.9933,103.0545,11978.0
2021-02-17 14:05:00,117.87,117.9,117.78,117.84,10556.0,103.0195,103.0458,102.9409,102.9933,10556.0
2021-02-17 14:10:00,117.83,117.86,117.77,117.86,17312.0,102.9846,103.0108,102.9321,103.0108,17312.0
2021-02-17 14:15:00,117.87,117.93,117.85,117.91,22144.0,103.0195,103.072,103.0021,103.0545,22144.0
2021-02-17 14:20:00,117.9,117.92,117.62,117.62,30017.0,103.0458,103.0632,102.801,102.801,30017.0
2021-02-17 14:25:00,117.64,117.75,117.64,117.73,17034.0,102.8185,102.9147,102.8185,102.8972,17034.0
2021-02-17 14:30:00,117.72,117.83,117.72,117.82,15986.0,102.8884,102.9846,102.8884,102.9758,15986.0
2021-02-17 14:35:00,117.84,117.91,117.77,117.9,10980.0,102.9933,103.0545,102.9321,103.0458,10980.0
2021-02-17 14:40:00,117.89,117.93,117.85,117.89,16771.0,103.037,103.072,103.0021,103.037,16771.0
2021-02-17 14:45:00,117.9,117.93,117.85,117.91,16844.0,103.0458,103.072,103.0021,103.0545,16844.0
2021-02-17 14:50:00,117.92,117.95,117.89,117.92,14965.0,103.0632,103.0895,103.037,103.0632,14965.0
2021-02-17 14:55:00,117.93,118.12,117.93,118.04,19116.0,103.072,103.238,103.072,103.1681,19116.0
2021-02-17 15:00:00,118.04,118.04,117.97,118.03,9111.0,103.1681,103.1681,103.1069,103.1594,9111.0
2021-02-17 15:05:00,118.04,118.1,117.98,117.98,9312.0,103.1681,103.2206,103.1157,103.1157,9312.0
2021-02-17 15:10:00,117.98,117.98,117.92,117.96,14046.0,103.1157,103.1157,103.0632,103.0982,14046.0
2021-02-17 15:15:00,117.96,117.99,117.93,117.99,17502.0,103.0982,103.1244,103.072,103.1244,17502.0
2021-02-17 15:20:00,118.0,118.04,117.97,118.01,16111.0,103.1332,103.1681,103.1069,103.1419,16111.0
2021-02-17 15:25:00,118.02,118.04,117.94,117.94,13633.0,103.1506,103.1681,103.0807,103.0807,13633.0
2021-02-17 15:30:00,117.96,118.09,117.95,118.08,15764.0,103.0982,103.2118,103.0895,103.2031,15764.0
2021-02-17 15:35:00,118.07,118.17,118.06,118.16,33863.0,103.1943,103.2817,103.1856,103.273,33863.0
2021-02-17 15:40:00,118.16,118.24,118.15,118.2,37050.0,103.273,103.3429,103.2643,103.308,37050.0
2021-02-17 15:45:00,118.2,118.3,118.15,118.3,49496.0,103.308,103.3954,103.2643,103.3954,49496.0
2021-02-17 15:50:00,118.32,118.33,118.2,118.25,65056.0,103.4128,103.4216,103.308,103.3517,65056.0
2021-02-17 15:55:00,118.25,118.27,118.08,118.19,161615.0,103.3517,103.3691,103.2031,103.2992,161615.0
2021-02-18 09:30:00,117.22,117.74,116.5,116.75,173485.0,102.4514,102.9059,101.8221,102.0407,173485.0
2021-02-18 09:35:00,116.68,116.87,116.38,116.39,49522.0,101.9795,102.1455,101.7173,101.726,49522.0
2021-02-18 09:40:00,116.4,116.45,115.9,116.11,68052.0,101.7347,101.7784,101.2977,101.4813,68052.0
2021-02-18 09:45:00,116.08,116.31,116.0,116.24,49638.0,101.4551,101.6561,101.3851,101.5949,49638.0
2021-02-18 09:50:00,116.24,116.24,115.89,115.89,52390.0,101.5949,101.5949,101.289,101.289,52390.0
2021-02-18 09:55:00,115.88,116.04,115.81,115.93,73199.0,101.2803,101.4201,101.2191,101.324,73199.0
2021-02-18 10:00:00,115.94,115.98,115.64,115.66,32122.0,101.3327,101.3677,101.0705,101.088,32122.0
2021-02-18 10:05:00,115.64,115.66,115.28,115.47,62231.0,101.0705,101.088,100.7559,100.9219,62231.0
2021-02-18 10:10:00,115.49,115.6,115.25,115.36,66698.0,100.9394,101.0355,100.7296,100.8258,66698.0
2021-02-18 10:15:00,115.33,115.55,115.28,115.55,32818.0,100.7996,100.9918,100.7559,100.9918,32818.0
2021-02-18 10:20:00,115.57,115.73,115.53,115.61,42703.0,101.0093,101.1492,100.9744,101.0443,42703.0
2021-02-18 10:25:00,115.66,115.78,115.52,115.72,37131.0,101.088,101.1929,100.9656,101.1404,37131.0
2021-02-18 10:30:00,115.71,115.71,115.33,115.54,59169.0,101.1317,101.1317,100.7996,100.9831,59169.0
2021-02-18 10:35:00,115.53,115.61,115.44,115.57,75050.0,100.9744,101.0443,100.8957,101.0093,75050.0
2021-02-18 10:40:00,115.6,115.64,115.38,115.61,74625.0,101.0355,101.0705,100.8433,101.0443,74625.0
2021-02-18 10:45:00,115.61,115.68,115.4,115.48,44838.0,101.0443,101.1055,100.8607,100.9307,44838.0
2021-02-18 10:50:00,115.5,115.72,115.43,115.62,47612.0,100.9481,101.1404,100.887,101.053,47612.0
2021-02-18 10:55:00,115.62,115.8,115.49,115.62,48762.0,101.053,101.2103,100.9394,101.053,48762.0
2021-02-18 11:00:00,115.63,116.09,115.41,116.06,41092.0,101.0618,101.4638,100.8695,101.4376,41092.0
2021-02-18 11:05:00,116.07,116.22,115.84,115.84,71576.0,101.4463,101.5774,101.2453,101.2453,71576.0
2021-02-18 11:10:00,115.82,115.97,115.73,115.89,34621.0,101.2278,101.3589,101.1492,101.289,34621.0
2021-02-18 11:15:00,115.88,116.13,115.85,115.93,41835.0,101.2803,101.4988,101.254,101.324,41835.0
2021-02-18 11:20:00,115.93,116.14,115.82,116.03,81793.0,101.324,101.5075,101.2278,101.4114,81793.0
2021-02-18 11:25:00,116.04,116.34,116.01,116.2,61838.0,101.4201,101.6823,101.3939,101.5599,61838.0
2021-02-18 11:30:00,116.19,116.29,115.8,115.8,74647.0,101.5512,101.6386,101.2103,101.2103,74647.0
2021-02-18 11:35:00,115.79,116.07,115.73,115.91,69051.0,101.2016,101.4463,101.1492,101.3065,69051.0
2021-02-18 11:40:00,115.92,115.95,115.7,115.7,55589.0,101.3152,101.3414,101.1229,101.1229,55589.0
2021-02-18 11:45:00,115.68,115.88,115.67,115.75,56771.0,101.1055,101.2803,101.0967,101.1666,56771.0
2021-02-18 11:50:00,115.74,115.88,115.65,115.85,42752.0,101.1579,101.2803,101.0792,101.254,42752.0
2021-02-18 11:55:00,115.86,115.86,115.73,115.8,27095.0,101.2628,101.2628,101.1492,101.2103,27095.0
2021-02-18 12:00:00,115.82,115.84,115.66,115.73,32195.0,101.2278,101.2453,101.088,101.1492,32195.0
2021-02-18 12:05:00,115.73,115.86,115.7,115.82,27134.0,101.1492,101.2628,101.1229,101.2278,27134.0
2021-02-18 12:10:00,115.82,115.96,115.75,115.9,40772.0,101.2278,101.3502,101.1666,101.2977,40772.0
2021-02-18 12:15:00,115.91,116.07,115.86,115.97,37367.0,101.3065,101.4463,101.2628,101.3589,37367.0
2021-02-18 12:20:00,115.95,116.06,115.94,115.97,18643.0,101.3414,101.4376,101.3327,101.3589,18643.0
2021-02-18 12:25:00,115.96,116.16,115.96,116.12,38382.0,101.3502,101.525,101.3502,101.49,38382.0
2021-02-18 12:30:00,116.11,116.11,115.95,115.98,15387.0,101.4813,101.4813,101.3414,101.3677,15387.0
2021-02-18 12:35:00,115.98,116.01,115.77,115.78,15725.0,101.3677,101.3939,101.1841,101.1929,15725.0
2021-02-18 12:40:00,115.79,115.91,115.79,115.86,16420.0,101.2016,101.3065,101.2016,101.2628,16420.0
2021-02-18 12:45:00,115.85,116.0,115.84,115.93,16624.0,101.254,101.3851,101.2453,101.324,16624.0
2021-02-18 12:50:00,115.92,115.97,115.88,115.91,18630.0,101.3152,101.3589,101.2803,101.3065,18630.0
2021-02-18 12:55:00,115.93,116.11,115.91,116.05,23451.0,101.324,101.4813,101.3065,101.4288,23451.0
2021-02-18 13:00:00,116.05,116.08,115.86,115.86,17625.0,101.4288,101.4551,101.2628,101.2628,17625.0
2021-02-18 13:05:00,115.85,115.93,115.83,115.83,22217.0,101.254,101.324,101.2366,101.2366,22217.0
2021-02-18 13:10:00,115.84,115.87,115.77,115.85,18169.0,101.2453,101.2715,101.1841,101.254,18169.0
2021-02-18 13:15:00,115.86,116.02,115.85,116.01,33916.0,101.2628,101.4026,101.254,101.3939,33916.0
2021-02-18 13:20:00,116.0,116.2,115.96,116.19,59930.0,101.3851,101.5599,101.3502,101.5512,59930.0
2021-02-18 13:25:00,116.18,116.29,116.18,116.27,23621.0,101.5425,101.6386,101.5425,101.6211,23621.0
2021-02-18 13:30:00,116.27,116.36,116.24,116.36,21853.0,101.6211,101.6998,101.5949,101.6998,21853.0
2021-02-18 13:35:00,116.36,116.37,116.1,116.13,32737.0,101.6998,101.7085,101.4725,101.4988,32737.0
2021-02-18 13:40:00,116.16,116.24,116.14,116.21,16852.0,101.525,101.5949,101.5075,101.5687,16852.0
2021-02-18 13:45:00,116.21,116.22,116.02,116.06,21455.0,101.5687,101.5774,101.4026,101.4376,21455.0
2021-02-18 13:50:00,116.06,116.08,116.01,116.02,23167.0,101.4376,101.4551,101.3939,101.4026,23167.0
2021-02-18 13:55:00,116.02,116.09,115.94,115.99,27841.0,101.4026,101.4638,101.3327,101.3764,27841.0
2021-02-18 14:00:00,115.99,116.23,115.95,116.23,27580.0,101.3764,101.5862,101.3414,101.5862,27580.0
2021-02-18 14:05:00,116.22,116.4,116.15,116.16,42643.0,101.5774,101.7347,101.5162,101.525,42643.0
2021-02-18 14:10:00,116.16,116.17,115.97,116.07,68274.0,101.525,101.5337,101.3589,101.4463,68274.0
2021-02-18 14:15:00,116.09,116.15,116.03,116.04,29922.0,101.4638,101.5162,101.4114,101.4201,29922.0
2021-02-18 14:20:00,116.04,116.09,115.96,116.08,29744.0,101.4201,101.4638,101.3502,101.4551,29744.0
2021-02-18 14:25:00,116.07,116.09,116.01,116.03,39647.0,101.4463,101.4638,101.3939,101.4114,39647.0
2021-02-18 14:30:00,116.03,116.19,116.0,116.1,80169.0,101.4114,101.5512,101.3851,101.4725,80169.0
2021-02-18 14:35:00,116.1,116.22,116.1,116.15,61317.0,101.4725,101.5774,101.4725,101.5162,61317.0
2021-02-18 14:40:00,116.15,116.21,116.08,116.11,27233.0,101.5162,101.5687,101.4551,101.4813,27233.0
2021-02-18 14:45:00,116.13,116.16,115.99,116.09,32155.0,101.4988,101.525,101.3764,101.4638,32155.0
2021-02-18 14:50:00,116.06,116.09,116.0,116.06,39538.0,101.4376,101.4638,101.3851,101.4376,39538.0
2021-02-18 14:55:00,116.05,116.14,116.01,116.12,111481.0,101.4288,101.5075,101.3939,101.49,111481.0
2021-02-18 15:00:00,116.12,116.13,115.99,116.05,71121.0,101.49,101.4988,101.3764,101.4288,71121.0
2021-02-18 15:05:00,116.05,116.08,116.01,116.03,42595.0,101.4288,101.4551,101.3939,101.4114,42595.0
2021-02-18 15:10:00,116.03,116.03,115.89,116.0,67646.0,101.4114,101.4114,101.289,101.3851,67646.0
2021-02-18 15:15:00,116.0,116.04,115.9,115.9,41720.0,101.3851,101.4201,101.2977,101.2977,41720.0
2021-02-18 15:20:00,115.9,115.99,115.79,115.8,53550.0,101.2977,101.3764,101.2016,101.2103,53550.0
2021-02-18 15:25:00,115.8,115.93,115.79,115.91,73893.0,101.2103,101.324,101.2016,101.3065,73893.0
2021-02-18 15:30:00,115.9,115.96,115.8,115.88,95029.0,101.2977,101.3502,101.2103,101.2803,95029.0
2021-02-18 15:35:00,115.89,115.97,115.72,115.84,93597.0,101.289,101.3589,101.1404,101.2453,93597.0
2021-02-18 15:40:00,115.82,115.9,115.75,115.9,63615.0,101.2278,101.2977,101.1666,101.2977,63615.0
2021-02-18 15:45:00,115.88,115.98,115.65,115.76,133337.0,101.2803,101.3677,101.0792,101.1754,133337.0
2021-02-18 15:50:00,115.76,115.76,115.54,115.58,173681.0,101.1754,101.1754,100.9831,101.0181,173681.0
2021-02-18 15:55:00,115.58,115.6,115.3,115.38,330937.0,101.0181,101.0355,100.7733,100.8433,330937.0
2021-02-19 09:30:00,115.61,116.08,115.35,115.55,300117.0,101.0443,101.4551,100.817,100.9918,300117.0
2021-02-19 09:35:00,115.36,115.57,115.16,115.49,56945.0,100.8258,101.0093,100.651,100.9394,56945.0
2021-02-19 09:40:00,115.42,115.56,114.62,114.98,58785.0,100.8782,101.0006,100.179,100.4937,58785.0
2021-02-19 09:45:00,114.97,115.14,114.3,114.3,94902.0,100.4849,100.6335,99.8993,99.8993,94902.0
2021-02-19 09:50:00,114.39,114.42,113.9,114.14,72527.0,99.978,100.0042,99.5497,99.7595,72527.0
2021-02-19 09:55:00,114.15,114.24,113.96,114.02,79562.0,99.7682,99.8469,99.6022,99.6546,79562.0
2021-02-19 10:00:00,114.02,114.19,113.94,114.0,79543.0,99.6546,99.8032,99.5847,99.6371,79543.0
2021-02-19 10:05:00,114.01,114.07,113.91,113.99,49122.0,99.6459,99.6983,99.5585,99.6284,49122.0
2021-02-19 10:10:00,113.99,114.07,113.9,114.0,81274.0,99.6284,99.6983,99.5497,99.6371,81274.0
2021-02-19 10:15:00,114.01,114.19,113.98,114.05,62301.0,99.6459,99.8032,99.6196,99.6808,62301.0
2021-02-19 10:20:00,114.06,114.9,114.06,114.89,70331.0,99.6896,100.4237,99.6896,100.415,70331.0
2021-02-19 10:25:00,114.87,114.88,114.64,114.64,42385.0,100.3975,100.4063,100.1965,100.1965,42385.0
2021-02-19 10:30:00,114.65,114.65,114.37,114.41,49821.0,100.2052,100.2052,99.9605,99.9955,49821.0
2021-02-19 10:35:00,114.42,114.42,114.19,114.31,98859.0,100.0042,100.0042,99.8032,99.9081,98859.0
2021-02-19 10:40:00,114.31,114.35,114.12,114.19,66429.0,99.9081,99.943,99.742,99.8032,66429.0
2021-02-19 10:45:00,114.2,114.42,114.08,114.32,110676.0,99.8119,100.0042,99.707,99.9168,110676.0
2021-02-19 10:50:00,114.32,114.4,114.18,114.35,81323.0,99.9168,99.9867,99.7944,99.943,81323.0
2021-02-19 10:55:00,114.31,114.32,114.1,114.17,66428.0,99.9081,99.9168,99.7245,99.7857,66428.0
2021-02-19 11:00:00,114.2,114.22,114.0,114.05,48720.0,99.8119,99.8294,99.6371,99.6808,48720.0
2021-02-19 11:05:00,114.05,114.35,114.03,114.18,126291.0,99.6808,99.943,99.6633,99.7944,126291.0
2021-02-19 11:10:00,114.19,114.2,113.93,113.93,94829.0,99.8032,99.8119,99.5759,99.5759,94829.0
2021-02-19 11:15:00,113.92,113.93,113.49,113.56,124067.0,99.5672,99.5759,99.1914,99.2526,124067.0
2021-02-19 11:20:00,113.54,113.61,113.48,113.5,93440.0,99.2351,99.2963,99.1826,99.2001,93440.0
2021-02-19 11:25:00,113.5,113.85,113.5,113.57,136748.0,99.2001,99.506,99.2001,99.2613,136748.0
2021-02-19 11:30:00,113.58,113.96,113.53,113.57,295131.0,99.27,99.6022,99.2263,99.2613,295131.0
2021-02-19 11:35:00,113.58,113.64,113.39,113.39,149415.0,99.27,99.3225,99.104,99.104,149415.0
2021-02-19 11:40:00,113.4,113.4,113.02,113.09,162003.0,99.1127,99.1127,98.7806,98.8418,162003.0
2021-02-19 11:45:00,113.06,113.16,112.9,112.98,252711.0,98.8156,98.903,98.6757,98.7456,252711.0
2021-02-19 11:50:00,112.99,113.17,112.89,113.17,200908.0,98.7544,98.9117,98.667,98.9117,200908.0
2021-02-19 11:55:00,113.15,113.18,112.76,112.79,127322.0,98.8942,98.9204,98.5534,98.5796,127322.0
2021-02-19 12:00:00,112.78,112.86,112.69,112.81,170124.0,98.5708,98.6408,98.4922,98.5971,170124.0
2021-02-19 12:05:00,112.8,112.84,112.63,112.78,205176.0,98.5883,98.6233,98.4397,98.5708,205176.0
2021-02-19 12:10:00,112.79,113.36,112.67,113.26,171202.0,98.5796,99.0778,98.4747,98.9904,171202.0
2021-02-19 12:15:00,113.23,113.56,113.21,113.43,102192.0,98.9641,99.2526,98.9467,99.1389,102192.0
2021-02-19 12:20:00,113.42,113.79,113.31,113.78,68862.0,99.1302,99.4536,99.0341,99.4448,68862.0
2021-02-19 12:25:00,113.82,113.99,113.64,113.67,75286.0,99.4798,99.6284,99.3225,99.3487,75286.0
2021-02-19 12:30:00,113.67,113.71,113.3,113.39,79388.0,99.3487,99.3837,99.0253,99.104,79388.0
2021-02-19 12:35:00,113.4,113.6,113.36,113.6,54089.0,99.1127,99.2875,99.0778,99.2875,54089.0
2021-02-19 12:40:00,113.6,113.6,113.4,113.49,32833.0,99.2875,99.2875,99.1127,99.1914,32833.0
2021-02-19 12:45:00,113.48,113.79,113.45,113.57,38554.0,99.1826,99.4536,99.1564,99.2613,38554.0
2021-02-19 12:50:00,113.57,113.79,113.54,113.55,47141.0,99.2613,99.4536,99.2351,99.2438,47141.0
2021-02-19 12:55:00,113.54,113.81,113.47,113.65,46169.0,99.2351,99.4711,99.1739,99.3312,46169.0
2021-02-19 13:00:00,113.65,113.68,113.51,113.52,25175.0,99.3312,99.3574,99.2089,99.2176,25175.0
2021-02-19 13:05:00,113.55,113.56,113.47,113.48,21882.0,99.2438,99.2526,99.1739,99.1826,21882.0
2021-02-19 13:10:00,113.5,113.64,113.44,113.61,37992.0,99.2001,99.3225,99.1477,99.2963,37992.0
2021-02-19 13:15:00,113.6,113.78,113.55,113.59,80493.0,99.2875,99.4448,99.2438,99.2788,80493.0
2021-02-19 13:20:00,113.6,113.77,113.57,113.77,44542.0,99.2875,99.4361,99.2613,99.4361,44542.0
2021-02-19 13:25:00,113.77,114.11,113.77,114.03,52462.0,99.4361,99.7333,99.4361,99.6633,52462.0
2021-02-19 13:30:00,114.01,114.03,113.89,113.89,260295.0,99.6459,99.6633,99.541,99.541,260295.0
2021-02-19 13:35:00,113.9,113.96,113.7,113.72,89091.0,99.5497,99.6022,99.3749,99.3924,89091.0
2021-02-19 13:40:00,113.73,113.96,113.66,113.89,57952.0,99.4011,99.6022,99.34,99.541,57952.0
2021-02-19 13:45:00,113.89,113.95,113.77,113.8,36790.0,99.541,99.5934,99.4361,99.4623,36790.0
2021-02-19 13:50:00,113.79,113.89,113.47,113.89,155797.0,99.4536,99.541,99.1739,99.541,155797.0
2021-02-19 13:55:00,113.9,113.95,113.69,113.8,44425.0,99.5497,99.5934,99.3662,99.4623,44425.0
2021-02-19 14:00:00,113.8,113.8,113.57,113.62,30150.0,99.4623,99.4623,99.2613,99.305,30150.0
2021-02-19 14:05:00,113.65,113.81,113.61,113.73,82319.0,99.3312,99.4711,99.2963,99.4011,82319.0
2021-02-19 14:10:00,113.73,113.73,113.49,113.51,50772.0,99.4011,99.4011,99.1914,99.2089,50772.0
2021-02-19 14:15:00,113.5,113.95,113.46,113.88,33648.0,99.2001,99.5934,99.1652,99.5322,33648.0
2021-02-19 14:20:00,113.88,113.89,113.74,113.8,49881.0,99.5322,99.541,99.4099,99.4623,49881.0
2021-02-19 14:25:00,113.79,113.79,113.53,113.56,47905.0,99.4536,99.4536,99.2263,99.2526,47905.0
2021-02-19 14:30:00,113.56,113.62,113.48,113.56,75181.0,99.2526,99.305,99.1826,99.2526,75181.0
2021-02-19 14:35:00,113.56,113.66,113.48,113.58,54768.0,99.2526,99.34,99.1826,99.27,54768.0
2021-02-19 14:40:00,113.57,113.83,113.56,113.82,34683.0,99.2613,99.4885,99.2526,99.4798,34683.0
2021-02-19 14:45:00,113.82,113.88,113.73,113.79,40905.0,99.4798,99.5322,99.4011,99.4536,40905.0
2021-02-19 14:50:00,113.8,113.93,113.79,113.87,39761.0,99.4623,99.5759,99.4536,99.5235,39761.0
2021-02-19 14:55:00,113.87,113.92,113.85,113.88,45997.0,99.5235,99.5672,99.506,99.5322,45997.0
2021-02-19 15:00:00,113.86,113.86,113.67,113.7,45559.0,99.5148,99.5148,99.3487,99.3749,45559.0
2021-02-19 15:05:00,113.7,113.71,113.61,113.64,37581.0,99.3749,99.3837,99.2963,99.3225,37581.0
2021-02-19 15:10:00,113.65,113.86,113.65,113.66,67235.0,99.3312,99.5148,99.3312,99.34,67235.0
2021-02-19 15:15:00,113.67,113.76,113.67,113.68,58514.0,99.3487,99.4274,99.3487,99.3574,58514.0
2021-02-19 15:20:00,113.68,113.75,113.66,113.75,55400.0,99.3574,99.4186,99.34,99.4186,55400.0
2021-02-19 15:25:00,113.75,113.76,113.66,113.69,63502.0,99.4186,99.4274,99.34,99.3662,63502.0
2021-02-19 15:30:00,113.69,113.69,113.62,113.64,136243.0,99.3662,99.3662,99.305,99.3225,136243.0
2021-02-19 15:35:00,113.65,113.7,113.52,113.54,133755.0,99.3312,99.3749,99.2176,99.2351,133755.0
2021-02-19 15:40:00,113.55,113.55,113.22,113.3,193138.0,99.2438,99.2438,98.9554,99.0253,193138.0
2021-02-19 15:45:00,113.3,113.74,113.24,113.67,153635.0,99.0253,99.4099,98.9729,99.3487,153635.0
2021-02-19 15:50:00,113.66,113.68,113.33,113.38,161782.0,99.34,99.3574,99.0515,99.0952,161782.0
2021-02-19 15:55:00,113.37,113.41,113.2,113.28,370953.0,99.0865,99.1215,98.9379,99.0078,370953.0
2021-02-22 09:30:00,112.77,113.8,112.58,112.61,215912.0,98.5621,99.4623,98.396,98.4223,215912.0
2021-02-22 09:35:00,112.64,113.4,112.63,113.0,80759.0,98.4485,99.1127,98.4397,98.7631,80759.0
2021-02-22 09:40:00,113.0,113.57,112.93,113.19,57528.0,98.7631,99.2613,98.7019,98.9292,57528.0
2021-02-22 09:45:00,113.2,114.0,113.12,113.75,88089.0,98.9379,99.6371,98.868,99.4186,88089.0
2021-02-22 09:50:00,113.78,114.14,113.72,113.94,90845.0,99.4448,99.7595,99.3924,99.5847,90845.0
2021-02-22 09:55:00,113.94,114.15,113.89,113.9,112790.0,99.5847,99.7682,99.541,99.5497,112790.0
2021-02-22 10:00:00,113.95,114.41,113.87,114.32,69695.0,99.5934,99.9955,99.5235,99.9168,69695.0
2021-02-22 10:05:00,114.3,114.5,114.14,114.36,88638.0,99.8993,100.0741,99.7595,99.9518,88638.0
2021-02-22 10:10:00,114.37,114.54,114.29,114.37,78757.0,99.9605,100.1091,99.8906,99.9605,78757.0
2021-02-22 10:15:00,114.34,114.42,114.06,114.09,57984.0,99.9343,100.0042,99.6896,99.7158,57984.0
2021-02-22 10:20:00,114.1,114.29,114.01,114.04,47237.0,99.7245,99.8906,99.6459,99.6721,47237.0
2021-02-22 10:25:00,114.04,114.54,114.04,114.48,33937.0,99.6721,100.1091,99.6721,100.0566,33937.0
2021-02-22 10:30:00,114.48,114.94,114.47,114.91,57111.0,100.0566,100.4587,100.0479,100.4325,57111.0
2021-02-22 10:35:00,114.9,114.99,114.61,114.74,47186.0,100.4237,100.5024,100.1703,100.2839,47186.0
2021-02-22 10:40:00,114.72,114.96,114.7,114.93,54728.0,100.2664,100.4762,100.2489,100.45,54728.0
2021-02-22 10:45:00,114.97,115.16,114.92,115.07,31634.0,100.4849,100.651,100.4412,100.5723,31634.0
2021-02-22 10:50:00,115.09,115.48,115.09,115.41,41626.0,100.5898,100.9307,100.5898,100.8695,41626.0
2021-02-22 10:55:00,115.41,115.77,115.33,115.69,61182.0,100.8695,101.1841,100.7996,101.1142,61182.0
2021-02-22 11:00:00,115.68,115.69,115.23,115.44,86368.0,101.1055,101.1142,100.7122,100.8957,86368.0
2021-02-22 11:05:00,115.43,115.69,115.35,115.62,31851.0,100.887,101.1142,100.817,101.053,31851.0
2021-02-22 11:10:00,115.64,115.81,115.49,115.75,28676.0,101.0705,101.2191,100.9394,101.1666,28676.0
2021-02-22 11:15:00,115.77,115.87,115.68,115.69,38070.0,101.1841,101.2715,101.1055,101.1142,38070.0
2021-02-22 11:20:00,115.67,115.85,115.59,115.61,35208.0,101.0967,101.254,101.0268,101.0443,35208.0
2021-02-22 11:25:00,115.61,115.73,115.13,115.29,39122.0,101.0443,101.1492,100.6248,100.7646,39122.0
2021-02-22 11:30:00,115.28,115.63,115.17,115.6,63295.0,100.7559,101.0618,100.6597,101.0355,63295.0
2021-02-22 11:35:00,115.58,115.65,115.48,115.59,36741.0,101.0181,101.0792,100.9307,101.0268,36741.0
2021-02-22 11:40:00,115.59,115.76,115.37,115.73,31855.0,101.0268,101.1754,100.8345,101.1492,31855.0
2021-02-22 11:45:00,115.72,115.81,115.62,115.64,53379.0,101.1404,101.2191,101.053,101.0705,53379.0
2021-02-22 11:50:00,115.68,115.75,115.57,115.65,40098.0,101.1055,101.1666,101.0093,101.0792,40098.0
2021-02-22 11:55:00,115.66,115.93,115.63,115.84,54557.0,101.088,101.324,101.0618,101.2453,54557.0
2021-02-22 12:00:00,115.84,116.05,115.82,115.97,35096.0,101.2453,101.4288,101.2278,101.3589,35096.0
2021-02-22 12:05:00,115.97,116.23,115.86,116.23,42263.0,101.3589,101.5862,101.2628,101.5862,42263.0
2021-02-22 12:10:00,116.21,116.28,116.14,116.22,27520.0,101.5687,101.6299,101.5075,101.5774,27520.0
2021-02-22 12:15:00,116.22,116.27,116.07,116.16,26448.0,101.5774,101.6211,101.4463,101.525,26448.0
2021-02-22 12:20:00,116.14,116.24,116.06,116.09,36707.0,101.5075,101.5949,101.4376,101.4638,36707.0
2021-02-22 12:25:00,116.09,116.27,115.9,115.9,22272.0,101.4638,101.6211,101.2977,101.2977,22272.0
2021-02-22 12:30:00,115.92,115.98,115.83,115.91,21276.0,101.3152,101.3677,101.2366,101.3065,21276.0
2021-02-22 12:35:00,115.92,116.11,115.9,116.02,18433.0,101.3152,101.4813,101.2977,101.4026,18433.0
2021-02-22 12:40:00,116.0,116.01,115.89,115.95,27382.0,101.3851,101.3939,101.289,101.3414,27382.0
2021-02-22 12:45:00,115.95,115.97,115.77,115.8,19699.0,101.3414,101.3589,101.1841,101.2103,19699.0
2021-02-22 12:50:00,115.81,115.82,115.69,115.78,32534.0,101.2191,101.2278,101.1142,101.1929,32534.0
2021-02-22 12:55:00,115.77,115.92,115.73,115.83,44457.0,101.1841,101.3152,101.1492,101.2366,44457.0
2021-02-22 13:00:00,115.83,115.95,115.83,115.95,25495.0,101.2366,101.3414,101.2366,101.3414,25495.0
2021-02-22 13:05:00,115.94,116.08,115.85,116.02,31316.0,101.3327,101.4551,101.254,101.4026,31316.0
2021-02-22 13:10:00,116.01,116.09,115.94,116.07,34026.0,101.3939,101.4638,101.3327,101.4463,34026.0
2021-02-22 13:15:00,116.02,116.16,116.0,116.05,14930.0,101.4026,101.525,101.3851,101.4288,14930.0
2021-02-22 13:20:00,116.03,116.11,115.97,116.04,31227.0,101.4114,101.4813,101.3589,101.4201,31227.0
2021-02-22 13:25:00,116.02,116.14,115.96,116.01,31954.0,101.4026,101.5075,101.3502,101.3939,31954.0
2021-02-22 13:30:00,116.01,116.13,115.96,116.13,38788.0,101.3939,101.4988,101.3502,101.4988,38788.0
2021-02-22 13:35:00,116.15,116.2,116.08,116.2,21381.0,101.5162,101.5599,101.4551,101.5599,21381.0
2021-02-22 13:40:00,116.19,116.31,116.19,116.27,24446.0,101.5512,101.6561,101.5512,101.6211,24446.0
2021-02-22 13:45:00,116.25,116.47,116.25,116.4,62236.0,101.6036,101.7959,101.6036,101.7347,62236.0
2021-02-22 13:50:00,116.38,116.41,116.2,116.31,30960.0,101.7173,101.7435,101.5599,101.6561,30960.0
2021-02-22 13:55:00,116.31,116.56,116.29,116.56,33798.0,101.6561,101.8746,101.6386,101.8746,33798.0
2021-02-22 14:00:00,116.58,116.58,116.27,116.37,23370.0,101.8921,101.8921,101.6211,101.7085,23370.0
2021-02-22 14:05:00,116.36,116.45,116.31,116.37,38152.0,101.6998,101.7784,101.6561,101.7085,38152.0
2021-02-22 14:10:00,116.37,116.38,116.24,116.28,34516.0,101.7085,101.7173,101.5949,101.6299,34516.0
2021-02-22 14:15:00,116.23,116.38,116.21,116.35,26904.0,101.5862,101.7173,101.5687,101.691,26904.0
2021-02-22 14:20:00,116.34,116.39,116.22,116.31,22761.0,101.6823,101.726,101.5774,101.6561,22761.0
2021-02-22 14:25:00,116.3,116.36,116.29,116.35,20322.0,101.6473,101.6998,101.6386,101.691,20322.0
2021-02-22 14:30:00,116.37,116.4,116.31,116.38,31713.0,101.7085,101.7347,101.6561,101.7173,31713.0
2021-02-22 14:35:00,116.37,116.47,116.31,116.46,27214.0,101.7085,101.7959,101.6561,101.7872,27214.0
2021-02-22 14:40:00,116.46,116.54,116.36,116.37,44890.0,101.7872,101.8571,101.6998,101.7085,44890.0
2021-02-22 14:45:00,116.39,116.45,116.32,116.4,32298.0,101.726,101.7784,101.6648,101.7347,32298.0
2021-02-22 14:50:00,116.41,116.43,116.31,116.32,42551.0,101.7435,101.761,101.6561,101.6648,42551.0
2021-02-22 14:55:00,116.32,116.42,116.32,116.42,27122.0,101.6648,101.7522,101.6648,101.7522,27122.0
2021-02-22 15:00:00,116.43,116.47,116.35,116.4,70184.0,101.761,101.7959,101.691,101.7347,70184.0
2021-02-22 15:05:00,116.42,116.45,116.31,116.35,35876.0,101.7522,101.7784,101.6561,101.691,35876.0
2021-02-22 15:10:00,116.36,116.53,116.34,116.47,44899.0,101.6998,101.8484,101.6823,101.7959,44899.0
2021-02-22 15:15:00,116.46,116.48,116.32,116.34,62807.0,101.7872,101.8047,101.6648,101.6823,62807.0
2021-02-22 15:20:00,116.3,116.48,116.3,116.48,34721.0,101.6473,101.8047,101.6473,101.8047,34721.0
2021-02-22 15:25:00,116.47,116.5,116.34,116.41,37246.0,101.7959,101.8221,101.6823,101.7435,37246.0
2021-02-22 15:30:00,116.39,116.49,116.31,116.42,59086.0,101.726,101.8134,101.6561,101.7522,59086.0
2021-02-22 15:35:00,116.42,116.49,116.23,116.47,99863.0,101.7522,101.8134,101.5862,101.7959,99863.0
2021-02-22 15:40:00,116.48,116.56,116.24,116.28,102954.0,101.8047,101.8746,101.5949,101.6299,102954.0
2021-02-22 15:45:00,116.28,116.49,116.28,116.47,66298.0,101.6299,101.8134,101.6299,101.7959,66298.0
2021-02-22 15:50:00,116.45,116.47,116.16,116.19,140915.0,101.7784,101.7959,101.525,101.5512,140915.0
2021-02-22 15:55:00,116.2,116.2,115.62,115.68,241247.0,101.5599,101.5599,101.053,101.1055,241247.0
2021-02-23 09:30:00,117.49,118.93,116.5,117.84,246754.0,102.6874,103.946,101.8221,102.9933,246754.0
2021-02-23 09:35:00,117.88,118.32,117.17,117.76,86920.0,103.0283,103.4128,102.4077,102.9234,86920.0
2021-02-23 09:40:00,117.77,118.91,117.36,118.91,114259.0,102.9321,103.9285,102.5738,103.9285,114259.0
2021-02-23 09:45:00,118.9,119.75,118.09,119.54,226115.0,103.9198,104.6627,103.2118,104.4791,226115.0
2021-02-23 09:50:00,119.44,119.56,118.72,119.04,149360.0,104.3917,104.4966,103.7625,104.0421,149360.0
2021-02-23 09:55:00,119.06,119.06,117.53,117.82,77730.0,104.0596,104.0596,102.7224,102.9758,77730.0
2021-02-23 10:00:00,117.83,119.0,117.6,118.51,101109.0,102.9846,104.0072,102.7836,103.5789,101109.0
2021-02-23 10:05:00,118.51,119.03,118.26,118.67,102578.0,103.5789,104.0334,103.3604,103.7188,102578.0
2021-02-23 10:10:00,118.73,118.78,118.17,118.24,62875.0,103.7712,103.8149,103.2817,103.3429,62875.0
2021-02-23 10:15:00,118.23,119.0,117.99,118.91,88704.0,103.3342,104.0072,103.1244,103.9285,88704.0
2021-02-23 10:20:00,118.84,118.88,118.2,118.21,64167.0,103.8673,103.9023,103.308,103.3167,64167.0
2021-02-23 10:25:00,118.25,118.54,117.97,118.51,36953.0,103.3517,103.6051,103.1069,103.5789,36953.0
2021-02-23 10:30:00,118.5,119.0,118.31,118.92,85685.0,103.5702,104.0072,103.4041,103.9373,85685.0
2021-02-23 10:35:00,118.89,119.14,118.74,118.85,77841.0,103.911,104.1295,103.7799,103.8761,77841.0
2021-02-23 10:40:00,118.81,118.9,118.51,118.83,41933.0,103.8411,103.9198,103.5789,103.8586,41933.0
2021-02-23 10:45:00,118.87,119.35,118.8,118.83,89753.0,103.8936,104.3131,103.8324,103.8586,89753.0
2021-02-23 10:50:00,118.83,118.98,118.61,118.68,39049.0,103.8586,103.9897,103.6663,103.7275,39049.0
2021-02-23 10:55:00,118.62,118.67,118.29,118.55,43705.0,103.6751,103.7188,103.3866,103.6139,43705.0
2021-02-23 11:00:00,118.55,118.77,118.44,118.66,39914.0,103.6139,103.8062,103.5177,103.71,39914.0
2021-02-23 11:05:00,118.63,118.94,118.53,118.61,23507.0,103.6838,103.9547,103.5964,103.6663,23507.0
2021-02-23 11:10:00,118.63,118.65,118.38,118.6,39064.0,103.6838,103.7013,103.4653,103.6576,39064.0
2021-02-23 11:15:00,118.61,118.77,118.43,118.73,50701.0,103.6663,103.8062,103.509,103.7712,50701.0
2021-02-23 11:20:00,118.72,118.81,118.49,118.51,43837.0,103.7625,103.8411,103.5614,103.5789,43837.0
2021-02-23 11:25:00,118.54,118.63,118.36,118.63,34062.0,103.6051,103.6838,103.4478,103.6838,34062.0
2021-02-23 11:30:00,118.6,118.71,118.45,118.56,28503.0,103.6576,103.7537,103.5265,103.6226,28503.0
2021-02-23 11:35:00,118.57,118.86,118.54,118.83,38430.0,103.6313,103.8848,103.6051,103.8586,38430.0
2021-02-23 11:40:00,118.83,118.87,118.48,118.49,22188.0,103.8586,103.8936,103.5527,103.5614,22188.0
2021-02-23 11:45:00,118.49,118.74,118.49,118.66,20703.0,103.5614,103.7799,103.5614,103.71,20703.0
2021-02-23 11:50:00,118.66,118.81,118.47,118.58,22310.0,103.71,103.8411,103.5439,103.6401,22310.0
2021-02-23 11:55:00,118.56,118.62,118.44,118.55,16013.0,103.6226,103.6751,103.5177,103.6139,16013.0
2021-02-23 12:00:00,118.53,118.81,118.48,118.78,39249.0,103.5964,103.8411,103.5527,103.8149,39249.0
2021-02-23 12:05:00,118.8,118.86,118.74,118.84,19261.0,103.8324,103.8848,103.7799,103.8673,19261.0
2021-02-23 12:10:00,118.82,119.02,118.78,118.93,22348.0,103.8499,104.0247,103.8149,103.946,22348.0
2021-02-23 12:15:00,118.94,118.97,118.78,118.91,32409.0,103.9547,103.981,103.8149,103.9285,32409.0
2021-02-23 12:20:00,118.89,118.94,118.73,118.83,29940.0,103.911,103.9547,103.7712,103.8586,29940.0
2021-02-23 12:25:00,118.79,118.85,118.7,118.76,32997.0,103.8236,103.8761,103.745,103.7974,32997.0
2021-02-23 12:30:00,118.77,118.96,118.72,118.93,24893.0,103.8062,103.9722,103.7625,103.946,24893.0
2021-02-23 12:35:00,118.9,119.01,118.82,119.0,51381.0,103.9198,104.0159,103.8499,104.0072,51381.0
2021-02-23 12:40:00,118.98,119.09,118.94,119.09,25974.0,103.9897,104.0858,103.9547,104.0858,25974.0
2021-02-23 12:45:00,119.13,119.24,119.07,119.07,23531.0,104.1208,104.2169,104.0684,104.0684,23531.0
2021-02-23 12:50:00,119.06,119.09,118.89,118.93,28433.0,104.0596,104.0858,103.911,103.946,28433.0
2021-02-23 12:55:00,118.94,118.94,118.74,118.77,30012.0,103.9547,103.9547,103.7799,103.8062,30012.0
2021-02-23 13:00:00,118.8,118.92,118.74,118.82,82196.0,103.8324,103.9373,103.7799,103.8499,82196.0
2021-02-23 13:05:00,118.82,118.93,118.79,118.84,16112.0,103.8499,103.946,103.8236,103.8673,16112.0
2021-02-23 13:10:00,118.84,119.07,118.83,119.02,19977.0,103.8673,104.0684,103.8586,104.0247,19977.0
2021-02-23 13:15:00,119.01,119.24,119.01,119.17,24771.0,104.0159,104.2169,104.0159,104.1558,24771.0
2021-02-23 13:20:00,119.18,119.4,119.11,119.37,39546.0,104.1645,104.3568,104.1033,104.3306,39546.0
2021-02-23 13:25:00,119.36,119.47,119.3,119.38,25658.0,104.3218,104.418,104.2694,104.3393,25658.0
2021-02-23 13:30:00,119.39,119.53,119.38,119.42,39674.0,104.348,104.4704,104.3393,104.3743,39674.0
2021-02-23 13:35:00,119.4,119.53,119.29,119.53,51857.0,104.3568,104.4704,104.2606,104.4704,51857.0
2021-02-23 13:40:00,119.56,119.6,119.3,119.43,26141.0,104.4966,104.5316,104.2694,104.383,26141.0
2021-02-23 13:45:00,119.44,119.46,119.25,119.3,23314.0,104.3917,104.4092,104.2257,104.2694,23314.0
2021-02-23 13:50:00,119.29,119.38,119.15,119.2,20065.0,104.2606,104.3393,104.1383,104.182,20065.0
2021-02-23 13:55:00,119.21,119.24,119.07,119.14,33807.0,104.1907,104.2169,104.0684,104.1295,33807.0
2021-02-23 14:00:00,119.14,119.14,118.7,118.7,35757.0,104.1295,104.1295,103.745,103.745,35757.0
2021-02-23 14:05:00,118.74,118.87,118.66,118.82,37128.0,103.7799,103.8936,103.71,103.8499,37128.0
2021-02-23 14:10:00,118.84,118.94,118.75,118.92,36277.0,103.8673,103.9547,103.7887,103.9373,36277.0
2021-02-23 14:15:00,118.94,119.04,118.88,119.0,22818.0,103.9547,104.0421,103.9023,104.0072,22818.0
2021-02-23 14:20:00,118.99,119.0,118.75,118.76,38374.0,103.9984,104.0072,103.7887,103.7974,38374.0
2021-02-23 14:25:00,118.74,118.74,118.31,118.32,36910.0,103.7799,103.7799,103.4041,103.4128,36910.0
2021-02-23 14:30:00,118.32,118.49,118.21,118.22,38912.0,103.4128,103.5614,103.3167,103.3254,38912.0
2021-02-23 14:35:00,118.2,118.42,118.16,118.29,23384.0,103.308,103.5002,103.273,103.3866,23384.0
2021-02-23 14:40:00,118.3,118.43,118.24,118.4,21070.0,103.3954,103.509,103.3429,103.4828,21070.0
2021-02-23 14:45:00,118.38,118.52,118.34,118.47,40267.0,103.4653,103.5876,103.4303,103.5439,40267.0
2021-02-23 14:50:00,118.45,118.77,118.44,118.62,45578.0,103.5265,103.8062,103.5177,103.6751,45578.0
2021-02-23 14:55:00,118.61,118.63,118.5,118.57,54706.0,103.6663,103.6838,103.5702,103.6313,54706.0
2021-02-23 15:00:00,118.56,118.76,118.55,118.73,34624.0,103.6226,103.7974,103.6139,103.7712,34624.0
2021-02-23 15:05:00,118.73,118.76,118.55,118.67,38109.0,103.7712,103.7974,103.6139,103.7188,38109.0
2021-02-23 15:10:00,118.66,118.77,118.48,118.62,43047.0,103.71,103.8062,103.5527,103.6751,43047.0
2021-02-23 15:15:00,118.62,118.82,118.59,118.8,45877.0,103.6751,103.8499,103.6488,103.8324,45877.0
2021-02-23 15:20:00,118.81,118.9,118.77,118.8,38169.0,103.8411,103.9198,103.8062,103.8324,38169.0
2021-02-23 15:25:00,118.8,118.88,118.74,118.78,35732.0,103.8324,103.9023,103.7799,103.8149,35732.0
2021-02-23 15:30:00,118.79,118.92,118.72,118.89,54152.0,103.8236,103.9373,103.7625,103.911,54152.0
2021-02-23 15:35:00,118.87,118.89,118.58,118.58,80356.0,103.8936,103.911,103.6401,103.6401,80356.0
2021-02-23 15:40:00,118.58,118.67,118.38,118.38,52049.0,103.6401,103.7188,103.4653,103.4653,52049.0
2021-02-23 15:45:00,118.39,118.51,118.27,118.37,62998.0,103.474,103.5789,103.3691,103.4565,62998.0
2021-02-23 15:50:00,118.34,118.4,118.23,118.28,83313.0,103.4303,103.4828,103.3342,103.3779,83313.0
2021-02-23 15:55:00,118.28,118.4,118.0,118.0,197610.0,103.3779,103.4828,103.1332,103.1332,197610.0
2021-02-24 09:30:00,118.04,118.47,117.77,118.16,160596.0,103.1681,103.5439,102.9321,103.273,160596.0
2021-02-24 09:35:00,118.15,118.5,117.87,118.44,50665.0,103.2643,103.5702,103.0195,103.5177,50665.0
2021-02-24 09:40:00,118.44,118.48,118.2,118.4,60321.0,103.5177,103.5527,103.308,103.4828,60321.0
2021-02-24 09:45:00,118.35,118.6,118.32,118.51,73117.0,103.4391,103.6576,103.4128,103.5789,73117.0
2021-02-24 09:50:00,118.49,118.55,118.06,118.09,64509.0,103.5614,103.6139,103.1856,103.2118,64509.0
2021-02-24 09:55:00,118.12,118.46,118.08,118.31,100941.0,103.238,103.5352,103.2031,103.4041,100941.0
2021-02-24 10:00:00,118.29,118.49,118.22,118.35,84251.0,103.3866,103.5614,103.3254,103.4391,84251.0
2021-02-24 10:05:00,118.37,118.4,117.77,118.07,71439.0,103.4565,103.4828,102.9321,103.1943,71439.0
2021-02-24 10:10:00,118.07,119.4,118.04,119.29,682439.0,103.1943,104.3568,103.1681,104.2606,682439.0
2021-02-24 10:15:00,119.29,119.31,118.89,119.05,84854.0,104.2606,104.2781,103.911,104.0509,84854.0
2021-02-24 10:20:00,119.03,119.1,118.78,118.97,52757.0,104.0334,104.0946,103.8149,103.981,52757.0
2021-02-24 10:25:00,118.97,119.08,118.64,118.8,68026.0,103.981,104.0771,103.6925,103.8324,68026.0
2021-02-24 10:30:00,118.78,118.81,118.6,118.77,24895.0,103.8149,103.8411,103.6576,103.8062,24895.0
2021-02-24 10:35:00,118.78,118.8,118.63,118.71,19587.0,103.8149,103.8324,103.6838,103.7537,19587.0
2021-02-24 10:40:00,118.7,118.9,118.65,118.72,27194.0,103.745,103.9198,103.7013,103.7625,27194.0
2021-02-24 10:45:00,118.71,118.77,118.65,118.7,25002.0,103.7537,103.8062,103.7013,103.745,25002.0
2021-02-24 10:50:00,118.69,118.77,118.63,118.7,52342.0,103.7362,103.8062,103.6838,103.745,52342.0
2021-02-24 10:55:00,118.73,119.12,118.69,119.12,47678.0,103.7712,104.1121,103.7362,104.1121,47678.0
2021-02-24 11:00:00,119.17,119.25,119.01,119.05,29352.0,104.1558,104.2257,104.0159,104.0509,29352.0
2021-02-24 11:05:00,119.05,119.06,118.73,118.9,26935.0,104.0509,104.0596,103.7712,103.9198,26935.0
2021-02-24 11:10:00,118.93,118.99,118.79,118.99,23036.0,103.946,103.9984,103.8236,103.9984,23036.0
2021-02-24 11:15:00,118.97,119.01,118.82,118.85,47763.0,103.981,104.0159,103.8499,103.8761,47763.0
2021-02-24 11:20:00,118.87,119.01,118.85,118.93,18793.0,103.8936,104.0159,103.8761,103.946,18793.0
2021-02-24 11:25:00,118.91,119.17,118.89,119.08,59419.0,103.9285,104.1558,103.911,104.0771,59419.0
2021-02-24 11:30:00,119.1,119.28,118.99,119.2,56837.0,104.0946,104.2519,103.9984,104.182,56837.0
2021-02-24 11:35:00,119.22,119.29,119.17,119.29,50351.0,104.1995,104.2606,104.1558,104.2606,50351.0
2021-02-24 11:40:00,119.28,119.29,119.15,119.21,46996.0,104.2519,104.2606,104.1383,104.1907,46996.0
2021-02-24 11:45:00,119.2,119.28,119.1,119.1,71547.0,104.182,104.2519,104.0946,104.0946,71547.0
2021-02-24 11:50:00,119.09,119.18,118.97,118.97,20506.0,104.0858,104.1645,103.981,103.981,20506.0
2021-02-24 11:55:00,118.95,119.01,118.9,118.98,22185.0,103.9635,104.0159,103.9198,103.9897,22185.0
2021-02-24 12:00:00,118.98,119.01,118.81,118.81,23944.0,103.9897,104.0159,103.8411,103.8411,23944.0
2021-02-24 12:05:00,118.82,118.86,118.71,118.72,16517.0,103.8499,103.8848,103.7537,103.7625,16517.0
2021-02-24 12:10:00,118.73,118.87,118.72,118.83,19172.0,103.7712,103.8936,103.7625,103.8586,19172.0
2021-02-24 12:15:00,118.82,118.86,118.69,118.79,17830.0,103.8499,103.8848,103.7362,103.8236,17830.0
2021-02-24 12:20:00,118.79,119.03,118.79,119.03,28885.0,103.8236,104.0334,103.8236,104.0334,28885.0
2021-02-24 12:25:00,119.04,119.09,118.97,119.07,12918.0,104.0421,104.0858,103.981,104.0684,12918.0
2021-02-24 12:30:00,119.1,119.2,119.06,119.15,13801.0,104.0946,104.182,104.0596,104.1383,13801.0
2021-02-24 12:35:00,119.14,119.16,119.02,119.07,13836.0,104.1295,104.147,104.0247,104.0684,13836.0
2021-02-24 12:40:00,119.1,119.11,119.03,119.09,13091.0,104.0946,104.1033,104.0334,104.0858,13091.0
2021-02-24 12:45:00,119.07,119.09,118.9,119.02,43798.0,104.0684,104.0858,103.9198,104.0247,43798.0
2021-02-24 12:50:00,119.02,119.11,118.98,119.11,51630.0,104.0247,104.1033,103.9897,104.1033,51630.0
2021-02-24 12:55:00,119.1,119.14,118.96,118.96,31008.0,104.0946,104.1295,103.9722,103.9722,31008.0
2021-02-24 13:00:00,118.98,119.03,118.91,119.0,24764.0,103.9897,104.0334,103.9285,104.0072,24764.0
2021-02-24 13:05:00,119.02,119.03,118.9,118.94,48744.0,104.0247,104.0334,103.9198,103.9547,48744.0
2021-02-24 13:10:00,118.93,119.01,118.92,118.98,22444.0,103.946,104.0159,103.9373,103.9897,22444.0
2021-02-24 13:15:00,118.98,119.01,118.92,118.98,20757.0,103.9897,104.0159,103.9373,103.9897,20757.0
2021-02-24 13:20:00,118.99,119.03,118.96,119.0,44814.0,103.9984,104.0334,103.9722,104.0072,44814.0
2021-02-24 13:25:00,118.99,119.43,118.98,119.43,31794.0,103.9984,104.383,103.9897,104.383,31794.0
2021-02-24 13:30:00,119.41,119.5,119.32,119.37,37273.0,104.3655,104.4442,104.2869,104.3306,37273.0
2021-02-24 13:35:00,119.38,119.48,119.26,119.27,162488.0,104.3393,104.4267,104.2344,104.2432,162488.0
2021-02-24 13:40:00,119.26,119.35,119.22,119.24,90245.0,104.2344,104.3131,104.1995,104.2169,90245.0
2021-02-24 13:45:00,119.23,119.29,119.22,119.22,35834.0,104.2082,104.2606,104.1995,104.1995,35834.0
2021-02-24 13:50:00,119.22,119.3,119.18,119.24,65056.0,104.1995,104.2694,104.1645,104.2169,65056.0
2021-02-24 13:55:00,119.25,119.29,119.18,119.26,48634.0,104.2257,104.2606,104.1645,104.2344,48634.0
2021-02-24 14:00:00,119.27,119.3,119.12,119.22,49095.0,104.2432,104.2694,104.1121,104.1995,49095.0
2021-02-24 14:05:00,119.19,119.24,119.17,119.23,49357.0,104.1732,104.2169,104.1558,104.2082,49357.0
2021-02-24 14:10:00,119.24,119.42,119.09,119.18,71483.0,104.2169,104.3743,104.0858,104.1645,71483.0
2021-02-24 14:15:00,119.19,119.51,119.18,119.5,61660.0,104.1732,104.4529,104.1645,104.4442,61660.0
2021-02-24 14:20:00,119.51,119.51,119.36,119.46,45490.0,104.4529,104.4529,104.3218,104.4092,45490.0
2021-02-24 14:25:00,119.48,119.51,119.44,119.5,46480.0,104.4267,104.4529,104.3917,104.4442,46480.0
2021-02-24 14:30:00,119.5,119.5,119.36,119.38,49584.0,104.4442,104.4442,104.3218,104.3393,49584.0
2021-02-24 14:35:00,119.38,119.41,119.31,119.39,51677.0,104.3393,104.3655,104.2781,104.348,51677.0
2021-02-24 14:40:00,119.38,119.4,119.22,119.3,35862.0,104.3393,104.3568,104.1995,104.2694,35862.0
2021-02-24 14:45:00,119.3,119.35,119.19,119.29,150100.0,104.2694,104.3131,104.1732,104.2606,150100.0
2021-02-24 14:50:00,119.29,119.36,119.19,119.22,41297.0,104.2606,104.3218,104.1732,104.1995,41297.0
2021-02-24 14:55:00,119.2,119.2,119.0,119.07,44999.0,104.182,104.182,104.0072,104.0684,44999.0
2021-02-24 15:00:00,119.05,119.05,118.83,118.89,47389.0,104.0509,104.0509,103.8586,103.911,47389.0
2021-02-24 15:05:00,118.89,119.11,118.89,119.11,59772.0,103.911,104.1033,103.911,104.1033,59772.0
2021-02-24 15:10:00,119.12,119.33,119.11,119.31,64921.0,104.1121,104.2956,104.1033,104.2781,64921.0
2021-02-24 15:15:00,119.31,119.31,119.13,119.2,45229.0,104.2781,104.2781,104.1208,104.182,45229.0
2021-02-24 15:20:00,119.17,119.22,119.07,119.17,24742.0,104.1558,104.1995,104.0684,104.1558,24742.0
2021-02-24 15:25:00,119.18,119.18,118.91,118.92,43639.0,104.1645,104.1645,103.9285,103.9373,43639.0
2021-02-24 15:30:00,118.92,119.08,118.92,119.07,43947.0,103.9373,104.0771,103.9373,104.0684,43947.0
2021-02-24 15:35:00,119.08,119.24,119.07,119.11,43814.0,104.0771,104.2169,104.0684,104.1033,43814.0
2021-02-24 15:40:00,119.12,119.12,118.91,119.05,58150.0,104.1121,104.1121,103.9285,104.0509,58150.0
2021-02-24 15:45:00,119.06,119.17,118.99,119.08,79105.0,104.0596,104.1558,103.9984,104.0771,79105.0
2021-02-24 15:50:00,119.1,119.1,118.93,118.98,152891.0,104.0946,104.0946,103.946,103.9897,152891.0
2021-02-24 15:55:00,118.97,119.1,118.73,118.73,287110.0,103.981,104.0946,103.7712,103.7712,287110.0
2021-02-25 09:30:00,118.08,118.7,118.08,118.53,108072.0,103.2031,103.745,103.2031,103.5964,108072.0
2021-02-25 09:35:00,118.51,118.6,118.15,118.16,32410.0,103.5789,103.6576,103.2643,103.273,32410.0
2021-02-25 09:40:00,118.15,118.37,117.97,118.26,23779.0,103.2643,103.4565,103.1069,103.3604,23779.0
2021-02-25 09:45:00,118.27,118.52,118.24,118.52,19213.0,103.3691,103.5876,103.3429,103.5876,19213.0
2021-02-25 09:50:00,118.45,118.76,118.4,118.76,26472.0,103.5265,103.7974,103.4828,103.7974,26472.0
2021-02-25 09:55:00,118.71,118.8,118.54,118.8,19600.0,103.7537,103.8324,103.6051,103.8324,19600.0
2021-02-25 10:00:00,118.79,118.79,118.55,118.57,19447.0,103.8236,103.8236,103.6139,103.6313,19447.0
2021-02-25 10:05:00,118.58,118.9,118.55,118.76,30202.0,103.6401,103.9198,103.6139,103.7974,30202.0
2021-02-25 10:10:00,118.78,118.78,118.55,118.55,19719.0,103.8149,103.8149,103.6139,103.6139,19719.0
2021-02-25 10:15:00,118.57,118.7,118.52,118.6,29452.0,103.6313,103.745,103.5876,103.6576,29452.0
2021-02-25 10:20:00,118.61,118.83,118.58,118.8,35769.0,103.6663,103.8586,103.6401,103.8324,35769.0
2021-02-25 10:25:00,118.83,118.88,118.35,118.45,33372.0,103.8586,103.9023,103.4391,103.5265,33372.0
2021-02-25 10:30:00,118.45,118.45,118.01,118.33,40063.0,103.5265,103.5265,103.1419,103.4216,40063.0
2021-02-25 10:35:00,118.3,118.42,118.25,118.38,28562.0,103.3954,103.5002,103.3517,103.4653,28562.0
2021-02-25 10:40:00,118.38,118.68,118.3,118.62,47742.0,103.4653,103.7275,103.3954,103.6751,47742.0
2021-02-25 10:45:00,118.6,118.67,118.47,118.62,39555.0,103.6576,103.7188,103.5439,103.6751,39555.0
2021-02-25 10:50:00,118.58,118.66,118.43,118.66,44020.0,103.6401,103.71,103.509,103.71,44020.0
2021-02-25 10:55:00,118.65,118.75,118.32,118.32,38104.0,103.7013,103.7887,103.4128,103.4128,38104.0
2021-02-25 11:00:00,118.34,118.36,118.17,118.29,40521.0,103.4303,103.4478,103.2817,103.3866,40521.0
2021-02-25 11:05:00,118.27,118.39,118.15,118.37,16807.0,103.3691,103.474,103.2643,103.4565,16807.0
2021-02-25 11:10:00,118.39,118.4,118.17,118.24,8153.0,103.474,103.4828,103.2817,103.3429,8153.0
2021-02-25 11:15:00,118.25,118.4,118.14,118.39,15988.0,103.3517,103.4828,103.2555,103.474,15988.0
2021-02-25 11:20:00,118.4,118.44,118.13,118.19,16906.0,103.4828,103.5177,103.2468,103.2992,16906.0
2021-02-25 11:25:00,118.18,118.18,117.97,118.07,18487.0,103.2905,103.2905,103.1069,103.1943,18487.0
2021-02-25 11:30:00,118.05,118.12,117.92,117.97,19711.0,103.1769,103.238,103.0632,103.1069,19711.0
2021-02-25 11:35:00,117.95,118.06,117.82,118.06,32877.0,103.0895,103.1856,102.9758,103.1856,32877.0
2021-02-25 11:40:00,118.06,118.12,117.79,117.89,17439.0,103.1856,103.238,102.9496,103.037,17439.0
2021-02-25 11:45:00,117.88,117.93,117.63,117.9,46631.0,103.0283,103.072,102.8098,103.0458,46631.0
2021-02-25 11:50:00,117.91,117.91,117.68,117.84,46801.0,103.0545,103.0545,102.8535,102.9933,46801.0
2021-02-25 11:55:00,117.82,117.86,117.69,117.79,27491.0,102.9758,103.0108,102.8622,102.9496,27491.0
2021-02-25 12:00:00,117.78,117.93,117.69,117.88,17082.0,102.9409,103.072,102.8622,103.0283,17082.0
2021-02-25 12:05:00,117.88,118.13,117.77,118.12,19437.0,103.0283,103.2468,102.9321,103.238,19437.0
2021-02-25 12:10:00,118.14,118.26,117.97,118.17,22880.0,103.2555,103.3604,103.1069,103.2817,22880.0
2021-02-25 12:15:00,118.15,118.24,117.91,117.91,16430.0,103.2643,103.3429,103.0545,103.0545,16430.0
2021-02-25 12:20:00,117.89,118.07,117.78,118.0,22471.0,103.037,103.1943,102.9409,103.1332,22471.0
2021-02-25 12:25:00,118.0,118.0,117.77,117.83,20075.0,103.1332,103.1332,102.9321,102.9846,20075.0
2021-02-25 12:30:00,117.84,117.87,117.62,117.75,21237.0,102.9933,103.0195,102.801,102.9147,21237.0
2021-02-25 12:35:00,117.76,117.89,117.67,117.86,14916.0,102.9234,103.037,102.8447,103.0108,14916.0
2021-02-25 12:40:00,117.87,117.87,117.69,117.74,13447.0,103.0195,103.0195,102.8622,102.9059,13447.0
2021-02-25 12:45:00,117.74,117.87,117.6,117.79,14363.0,102.9059,103.0195,102.7836,102.9496,14363.0
2021-02-25 12:50:00,117.77,117.77,117.44,117.45,11792.0,102.9321,102.9321,102.6437,102.6525,11792.0
2021-02-25 12:55:00,117.41,117.54,117.28,117.33,21516.0,102.6175,102.7311,102.5039,102.5476,21516.0
2021-02-25 13:00:00,117.31,117.47,117.04,117.23,25599.0,102.5301,102.6699,102.2941,102.4602,25599.0
2021-02-25 13:05:00,117.26,117.32,117.02,117.28,20592.0,102.4864,102.5388,102.2766,102.5039,20592.0
2021-02-25 13:10:00,117.33,117.36,117.11,117.27,28556.0,102.5476,102.5738,102.3553,102.4951,28556.0
2021-02-25 13:15:00,117.23,117.51,117.08,117.49,28716.0,102.4602,102.7049,102.3291,102.6874,28716.0
2021-02-25 13:20:00,117.49,117.79,117.49,117.68,19583.0,102.6874,102.9496,102.6874,102.8535,19583.0
2021-02-25 13:25:00,117.66,117.68,117.44,117.62,21951.0,102.836,102.8535,102.6437,102.801,21951.0
2021-02-25 13:30:00,117.57,117.59,117.39,117.44,17738.0,102.7573,102.7748,102.6,102.6437,17738.0
2021-02-25 13:35:00,117.42,117.57,117.31,117.57,14541.0,102.6262,102.7573,102.5301,102.7573,14541.0
2021-02-25 13:40:00,117.58,117.73,117.43,117.72,17012.0,102.7661,102.8972,102.635,102.8884,17012.0
2021-02-25 13:45:00,117.73,117.77,117.58,117.72,12041.0,102.8972,102.9321,102.7661,102.8884,12041.0
2021-02-25 13:50:00,117.74,117.76,117.54,117.59,20313.0,102.9059,102.9234,102.7311,102.7748,20313.0
2021-02-25 13:55:00,117.57,117.67,117.53,117.62,16807.0,102.7573,102.8447,102.7224,102.801,16807.0
2021-02-25 14:00:00,117.6,117.87,117.55,117.84,10280.0,102.7836,103.0195,102.7399,102.9933,10280.0
2021-02-25 14:05:00,117.82,117.88,117.76,117.84,16510.0,102.9758,103.0283,102.9234,102.9933,16510.0
2021-02-25 14:10:00,117.84,117.96,117.79,117.81,18078.0,102.9933,103.0982,102.9496,102.9671,18078.0
2021-02-25 14:15:00,117.84,118.13,117.83,118.1,18984.0,102.9933,103.2468,102.9846,103.2206,18984.0
2021-02-25 14:20:00,118.11,118.48,118.11,118.4,36148.0,103.2293,103.5527,103.2293,103.4828,36148.0
2021-02-25 14:25:00,118.4,118.42,118.28,118.36,20388.0,103.4828,103.5002,103.3779,103.4478,20388.0
2021-02-25 14:30:00,118.35,118.36,118.23,118.25,50604.0,103.4391,103.4478,103.3342,103.3517,50604.0
2021-02-25 14:35:00,118.25,118.29,118.07,118.11,43125.0,103.3517,103.3866,103.1943,103.2293,43125.0
2021-02-25 14:40:00,118.07,118.25,118.05,118.13,15244.0,103.1943,103.3517,103.1769,103.2468,15244.0
2021-02-25 14:45:00,118.16,118.2,117.9,117.94,17175.0,103.273,103.308,103.0458,103.0807,17175.0
2021-02-25 14:50:00,117.93,118.12,117.91,117.92,19110.0,103.072,103.238,103.0545,103.0632,19110.0
2021-02-25 14:55:00,117.91,117.98,117.79,117.8,20216.0,103.0545,103.1157,102.9496,102.9584,20216.0
2021-02-25 15:00:00,117.77,117.88,117.69,117.73,23772.0,102.9321,103.0283,102.8622,102.8972,23772.0
2021-02-25 15:05:00,117.74,117.78,117.45,117.49,25183.0,102.9059,102.9409,102.6525,102.6874,25183.0
2021-02-25 15:10:00,117.48,117.71,117.46,117.56,41415.0,102.6787,102.8797,102.6612,102.7486,41415.0
2021-02-25 15:15:00,117.54,117.59,117.36,117.42,23695.0,102.7311,102.7748,102.5738,102.6262,23695.0
2021-02-25 15:20:00,117.41,117.51,117.15,117.19,36097.0,102.6175,102.7049,102.3903,102.4252,36097.0
2021-02-25 15:25:00,117.2,117.38,117.19,117.24,39885.0,102.434,102.5913,102.4252,102.4689,39885.0
2021-02-25 15:30:00,117.23,117.36,117.09,117.16,37190.0,102.4602,102.5738,102.3378,102.399,37190.0
2021-02-25 15:35:00,117.13,117.4,117.06,117.4,54554.0,102.3728,102.6088,102.3116,102.6088,54554.0
2021-02-25 15:40:00,117.4,117.72,117.29,117.69,33033.0,102.6088,102.8884,102.5126,102.8622,33033.0
2021-02-25 15:45:00,117.71,118.04,117.68,117.82,54710.0,102.8797,103.1681,102.8535,102.9758,54710.0
2021-02-25 15:50:00,117.81,118.02,117.68,117.92,82915.0,102.9671,103.1506,102.8535,103.0632,82915.0
2021-02-25 15:55:00,117.88,117.96,117.61,117.87,182246.0,103.0283,103.0982,102.7923,103.0195,182246.0
2021-02-26 09:30:00,118.56,118.6,117.59,117.89,129869.0,103.6226,103.6576,102.7748,103.037,129869.0
2021-02-26 09:35:00,117.93,118.12,117.52,117.64,43313.0,103.072,103.238,102.7136,102.8185,43313.0
2021-02-26 09:40:00,117.68,118.05,117.5,118.04,29683.0,102.8535,103.1769,102.6962,103.1681,29683.0
2021-02-26 09:45:00,118.0,118.29,117.97,118.29,68919.0,103.1332,103.3866,103.1069,103.3866,68919.0
2021-02-26 09:50:00,118.32,118.63,118.26,118.47,36533.0,103.4128,103.6838,103.3604,103.5439,36533.0
2021-02-26 09:55:00,118.47,118.58,117.96,117.96,49628.0,103.5439,103.6401,103.0982,103.0982,49628.0
2021-02-26 10:00:00,117.98,118.15,117.84,117.86,41653.0,103.1157,103.2643,102.9933,103.0108,41653.0
2021-02-26 10:05:00,117.89,118.03,117.72,117.88,30507.0,103.037,103.1594,102.8884,103.0283,30507.0
2021-02-26 10:10:00,117.91,118.08,117.84,117.95,28419.0,103.0545,103.2031,102.9933,103.0895,28419.0
2021-02-26 10:15:00,117.95,117.97,117.24,117.31,38634.0,103.0895,103.1069,102.4689,102.5301,38634.0
2021-02-26 10:20:00,117.32,117.49,117.14,117.39,35030.0,102.5388,102.6874,102.3815,102.6,35030.0
2021-02-26 10:25:00,117.39,117.63,116.86,116.92,36841.0,102.6,102.8098,102.1368,102.1892,36841.0
2021-02-26 10:30:00,117.04,117.43,117.01,117.41,40316.0,102.2941,102.635,102.2679,102.6175,40316.0
2021-02-26 10:35:00,117.44,117.94,117.22,117.84,39641.0,102.6437,103.0807,102.4514,102.9933,39641.0
2021-02-26 10:40:00,117.84,117.96,117.72,117.8,26502.0,102.9933,103.0982,102.8884,102.9584,26502.0
2021-02-26 10:45:00,117.84,118.0,117.72,117.9,26558.0,102.9933,103.1332,102.8884,103.0458,26558.0
2021-02-26 10:50:00,117.95,117.95,117.63,117.84,25883.0,103.0895,103.0895,102.8098,102.9933,25883.0
2021-02-26 10:55:00,117.84,117.9,117.7,117.84,26754.0,102.9933,103.0458,102.871,102.9933,26754.0
2021-02-26 11:00:00,117.91,118.11,117.81,118.06,25690.0,103.0545,103.2293,102.9671,103.1856,25690.0
2021-02-26 11:05:00,118.04,118.11,117.87,117.92,51043.0,103.1681,103.2293,103.0195,103.0632,51043.0
2021-02-26 11:10:00,117.94,117.99,117.81,117.95,35020.0,103.0807,103.1244,102.9671,103.0895,35020.0
2021-02-26 11:15:00,117.97,118.06,117.62,117.65,28662.0,103.1069,103.1856,102.801,102.8273,28662.0
2021-02-26 11:20:00,117.69,117.7,117.37,117.45,25512.0,102.8622,102.871,102.5825,102.6525,25512.0
2021-02-26 11:25:00,117.45,117.46,117.17,117.17,33394.0,102.6525,102.6612,102.4077,102.4077,33394.0
2021-02-26 11:30:00,117.17,117.55,117.15,117.54,32705.0,102.4077,102.7399,102.3903,102.7311,32705.0
2021-02-26 11:35:00,117.53,118.07,117.53,118.05,27460.0,102.7224,103.1943,102.7224,103.1769,27460.0
2021-02-26 11:40:00,118.06,118.27,118.06,118.19,17487.0,103.1856,103.3691,103.1856,103.2992,17487.0
2021-02-26 11:45:00,118.18,118.27,118.1,118.18,31396.0,103.2905,103.3691,103.2206,103.2905,31396.0
2021-02-26 11:50:00,118.19,118.3,118.11,118.13,18233.0,103.2992,103.3954,103.2293,103.2468,18233.0
2021-02-26 11:55:00,118.13,118.13,117.99,118.13,22728.0,103.2468,103.2468,103.1244,103.2468,22728.0
2021-02-26 12:00:00,118.14,118.3,118.11,118.3,18751.0,103.2555,103.3954,103.2293,103.3954,18751.0
2021-02-26 12:05:00,118.29,118.39,118.19,118.39,25178.0,103.3866,103.474,103.2992,103.474,25178.0
2021-02-26 12:10:00,118.36,118.62,118.32,118.55,25457.0,103.4478,103.6751,103.4128,103.6139,25457.0
2021-02-26 12:15:00,118.59,118.85,118.57,118.84,25978.0,103.6488,103.8761,103.6313,103.8673,25978.0
2021-02-26 12:20:00,118.88,118.93,118.75,118.79,18239.0,103.9023,103.946,103.7887,103.8236,18239.0
2021-02-26 12:25:00,118.77,118.79,118.6,118.67,13218.0,103.8062,103.8236,103.6576,103.7188,13218.0
2021-02-26 12:30:00,118.7,118.72,118.49,118.62,25095.0,103.745,103.7625,103.5614,103.6751,25095.0
2021-02-26 12:35:00,118.61,118.66,118.46,118.54,16860.0,103.6663,103.71,103.5352,103.6051,16860.0
2021-02-26 12:40:00,118.56,118.67,118.49,118.66,13473.0,103.6226,103.7188,103.5614,103.71,13473.0
2021-02-26 12:45:00,118.67,118.71,118.57,118.58,14417.0,103.7188,103.7537,103.6313,103.6401,14417.0
2021-02-26 12:50:00,118.58,118.73,118.5,118.59,22182.0,103.6401,103.7712,103.5702,103.6488,22182.0
2021-02-26 12:55:00,118.56,118.57,118.32,118.34,16156.0,103.6226,103.6313,103.4128,103.4303,16156.0
2021-02-26 13:00:00,118.34,118.42,118.24,118.39,28326.0,103.4303,103.5002,103.3429,103.474,28326.0
2021-02-26 13:05:00,118.42,118.44,118.25,118.43,19305.0,103.5002,103.5177,103.3517,103.509,19305.0
2021-02-26 13:10:00,118.39,118.45,118.3,118.44,11513.0,103.474,103.5265,103.3954,103.5177,11513.0
2021-02-26 13:15:00,118.46,118.53,118.43,118.51,9943.0,103.5352,103.5964,103.509,103.5789,9943.0
2021-02-26 13:20:00,118.53,118.65,118.5,118.53,10660.0,103.5964,103.7013,103.5702,103.5964,10660.0
2021-02-26 13:25:00,118.54,118.6,118.45,118.49,18961.0,103.6051,103.6576,103.5265,103.5614,18961.0
2021-02-26 13:30:00,118.52,118.52,118.25,118.3,22557.0,103.5876,103.5876,103.3517,103.3954,22557.0
2021-02-26 13:35:00,118.33,118.35,118.19,118.35,26635.0,103.4216,103.4391,103.2992,103.4391,26635.0
2021-02-26 13:40:00,118.35,118.4,118.24,118.34,12435.0,103.4391,103.4828,103.3429,103.4303,12435.0
2021-02-26 13:45:00,118.34,118.39,117.99,118.04,22721.0,103.4303,103.474,103.1244,103.1681,22721.0
2021-02-26 13:50:00,118.06,118.1,117.99,118.05,14524.0,103.1856,103.2206,103.1244,103.1769,14524.0
2021-02-26 13:55:00,118.04,118.15,118.01,118.01,20472.0,103.1681,103.2643,103.1419,103.1419,20472.0
2021-02-26 14:00:00,118.02,118.15,117.94,117.94,28676.0,103.1506,103.2643,103.0807,103.0807,28676.0
2021-02-26 14:05:00,117.95,118.01,117.82,117.87,27417.0,103.0895,103.1419,102.9758,103.0195,27417.0
2021-02-26 14:10:00,117.86,117.91,117.76,117.91,19392.0,103.0108,103.0545,102.9234,103.0545,19392.0
2021-02-26 14:15:00,117.87,117.93,117.57,117.57,29730.0,103.0195,103.072,102.7573,102.7573,29730.0
2021-02-26 14:20:00,117.53,117.71,117.46,117.67,24908.0,102.7224,102.8797,102.6612,102.8447,24908.0
2021-02-26 14:25:00,117.66,117.75,117.61,117.64,13803.0,102.836,102.9147,102.7923,102.8185,13803.0
2021-02-26 14:30:00,117.62,117.74,117.5,117.6,29022.0,102.801,102.9059,102.6962,102.7836,29022.0
2021-02-26 14:35:00,117.61,117.71,117.57,117.66,14459.0,102.7923,102.8797,102.7573,102.836,14459.0
2021-02-26 14:40:00,117.62,117.7,117.51,117.6,21436.0,102.801,102.871,102.7049,102.7836,21436.0
2021-02-26 14:45:00,117.6,117.77,117.58,117.75,30188.0,102.7836,102.9321,102.7661,102.9147,30188.0
2021-02-26 14:50:00,117.72,118.0,117.63,117.92,24120.0,102.8884,103.1332,102.8098,103.0632,24120.0
2021-02-26 14:55:00,117.92,118.01,117.83,117.88,16267.0,103.0632,103.1419,102.9846,103.0283,16267.0
2021-02-26 15:00:00,117.91,118.08,117.89,118.08,13453.0,103.0545,103.2031,103.037,103.2031,13453.0
2021-02-26 15:05:00,118.07,118.27,118.02,118.24,33132.0,103.1943,103.3691,103.1506,103.3429,33132.0
2021-02-26 15:10:00,118.21,118.27,117.99,118.03,29521.0,103.3167,103.3691,103.1244,103.1594,29521.0
2021-02-26 15:15:00,118.05,118.09,117.95,118.0,23723.0,103.1769,103.2118,103.0895,103.1332,23723.0
2021-02-26 15:20:00,118.03,118.09,117.89,117.89,24460.0,103.1594,103.2118,103.037,103.037,24460.0
2021-02-26 15:25:00,117.88,117.88,117.62,117.63,33318.0,103.0283,103.0283,102.801,102.8098,33318.0
2021-02-26 15:30:00,117.63,117.67,117.51,117.56,52812.0,102.8098,102.8447,102.7049,102.7486,52812.0
2021-02-26 15:35:00,117.57,117.57,117.32,117.43,48481.0,102.7573,102.7573,102.5388,102.635,48481.0
2021-02-26 15:40:00,117.41,117.73,117.37,117.64,38977.0,102.6175,102.8972,102.5825,102.8185,38977.0
2021-02-26 15:45:00,117.65,118.15,117.65,118.11,63062.0,102.8273,103.2643,102.8273,103.2293,63062.0
2021-02-26 15:50:00,118.09,118.1,117.64,117.65,125523.0,103.2118,103.2206,102.8185,102.8273,125523.0
2021-02-26 15:55:00,117.64,117.84,116.94,116.95,374421.0,102.8185,102.9933,102.2067,102.2155,374421.0
2021-03-01 09:30:00,118.0,118.62,118.0,118.23,133122.0,103.1332,103.6751,103.1332,103.3342,133122.0
2021-03-01 09:35:00,118.23,118.64,118.22,118.64,39481.0,103.3342,103.6925,103.3254,103.6925,39481.0
2021-03-01 09:40:00,118.65,118.7,118.36,118.53,28140.0,103.7013,103.745,103.4478,103.5964,28140.0
2021-03-01 09:45:00,118.55,118.82,118.42,118.78,32105.0,103.6139,103.8499,103.5002,103.8149,32105.0
2021-03-01 09:50:00,118.79,118.94,118.51,118.59,22966.0,103.8236,103.9547,103.5789,103.6488,22966.0
2021-03-01 09:55:00,118.58,118.92,118.55,118.57,26695.0,103.6401,103.9373,103.6139,103.6313,26695.0
2021-03-01 10:00:00,118.56,118.78,118.4,118.7,26147.0,103.6226,103.8149,103.4828,103.745,26147.0
2021-03-01 10:05:00,118.68,118.74,118.41,118.47,29571.0,103.7275,103.7799,103.4915,103.5439,29571.0
2021-03-01 10:10:00,118.45,118.73,118.36,118.62,39133.0,103.5265,103.7712,103.4478,103.6751,39133.0
2021-03-01 10:15:00,118.64,119.21,118.64,118.98,26263.0,103.6925,104.1907,103.6925,103.9897,26263.0
2021-03-01 10:20:00,118.98,118.98,118.62,118.66,37260.0,103.9897,103.9897,103.6751,103.71,37260.0
2021-03-01 10:25:00,118.64,118.67,118.43,118.43,20140.0,103.6925,103.7188,103.509,103.509,20140.0
2021-03-01 10:30:00,118.45,118.75,118.45,118.64,16353.0,103.5265,103.7887,103.5265,103.6925,16353.0
2021-03-01 10:35:00,118.62,118.7,118.58,118.6,30140.0,103.6751,103.745,103.6401,103.6576,30140.0
2021-03-01 10:40:00,118.6,118.65,118.27,118.37,33719.0,103.6576,103.7013,103.3691,103.4565,33719.0
2021-03-01 10:45:00,118.39,118.49,118.07,118.35,63024.0,103.474,103.5614,103.1943,103.4391,63024.0
2021-03-01 10:50:00,118.33,118.61,118.32,118.39,41919.0,103.4216,103.6663,103.4128,103.474,41919.0
2021-03-01 10:55:00,118.38,118.51,118.29,118.49,22026.0,103.4653,103.5789,103.3866,103.5614,22026.0
2021-03-01 11:00:00,118.51,118.57,118.37,118.39,23610.0,103.5789,103.6313,103.4565,103.474,23610.0
2021-03-01 11:05:00,118.39,118.49,118.24,118.49,13308.0,103.474,103.5614,103.3429,103.5614,13308.0
2021-03-01 11:10:00,118.46,118.57,118.37,118.53,16019.0,103.5352,103.6313,103.4565,103.5964,16019.0
2021-03-01 11:15:00,118.54,118.72,118.49,118.69,17955.0,103.6051,103.7625,103.5614,103.7362,17955.0
2021-03-01 11:20:00,118.67,118.69,118.57,118.66,15549.0,103.7188,103.7362,103.6313,103.71,15549.0
2021-03-01 11:25:00,118.67,118.69,118.41,118.46,26092.0,103.7188,103.7362,103.4915,103.5352,26092.0
2021-03-01 11:30:00,118.45,118.67,118.39,118.67,48980.0,103.5265,103.7188,103.474,103.7188,48980.0
2021-03-01 11:35:00,118.64,118.76,118.55,118.69,47634.0,103.6925,103.7974,103.6139,103.7362,47634.0
2021-03-01 11:40:00,118.68,118.89,118.67,118.82,33845.0,103.7275,103.911,103.7188,103.8499,33845.0
2021-03-01 11:45:00,118.81,118.82,118.69,118.72,21152.0,103.8411,103.8499,103.7362,103.7625,21152.0
2021-03-01 11:50:00,118.73,118.8,118.66,118.76,45308.0,103.7712,103.8324,103.71,103.7974,45308.0
2021-03-01 11:55:00,118.77,118.81,118.63,118.74,23872.0,103.8062,103.8411,103.6838,103.7799,23872.0
2021-03-01 12:00:00,118.76,118.94,118.76,118.89,37366.0,103.7974,103.9547,103.7974,103.911,37366.0
2021-03-01 12:05:00,118.89,119.06,118.88,118.91,16702.0,103.911,104.0596,103.9023,103.9285,16702.0
2021-03-01 12:10:00,118.91,118.99,118.87,118.91,22375.0,103.9285,103.9984,103.8936,103.9285,22375.0
2021-03-01 12:15:00,118.92,118.92,118.8,118.84,20010.0,103.9373,103.9373,103.8324,103.8673,20010.0
2021-03-01 12:20:00,118.85,118.94,118.8,118.94,22145.0,103.8761,103.9547,103.8324,103.9547,22145.0
2021-03-01 12:25:00,118.93,118.97,118.88,118.88,20099.0,103.946,103.981,103.9023,103.9023,20099.0
2021-03-01 12:30:00,118.88,118.98,118.85,118.96,18118.0,103.9023,103.9897,103.8761,103.9722,18118.0
2021-03-01 12:35:00,118.96,118.96,118.77,118.78,16590.0,103.9722,103.9722,103.8062,103.8149,16590.0
2021-03-01 12:40:00,118.78,118.83,118.71,118.79,16606.0,103.8149,103.8586,103.7537,103.8236,16606.0
2021-03-01 12:45:00,118.8,118.8,118.62,118.65,13798.0,103.8324,103.8324,103.6751,103.7013,13798.0
2021-03-01 12:50:00,118.68,118.68,118.44,118.45,9775.0,103.7275,103.7275,103.5177,103.5265,9775.0
2021-03-01 12:55:00,118.45,118.45,118.32,118.34,15098.0,103.5265,103.5265,103.4128,103.4303,15098.0
2021-03-01 13:00:00,118.36,118.38,118.24,118.3,21598.0,103.4478,103.4653,103.3429,103.3954,21598.0
2021-03-01 13:05:00,118.3,118.35,118.27,118.28,16604.0,103.3954,103.4391,103.3691,103.3779,16604.0
2021-03-01 13:10:00,118.29,118.29,118.21,118.24,16308.0,103.3866,103.3866,103.3167,103.3429,16308.0
2021-03-01 13:15:00,118.24,118.24,118.1,118.17,19031.0,103.3429,103.3429,103.2206,103.2817,19031.0
2021-03-01 13:20:00,118.18,118.31,118.17,118.24,13446.0,103.2905,103.4041,103.2817,103.3429,13446.0
2021-03-01 13:25:00,118.25,118.34,118.21,118.34,17153.0,103.3517,103.4303,103.3167,103.4303,17153.0
2021-03-01 13:30:00,118.35,118.52,118.35,118.43,10943.0,103.4391,103.5876,103.4391,103.509,10943.0
2021-03-01 13:35:00,118.46,118.55,118.45,118.54,10023.0,103.5352,103.6139,103.5265,103.6051,10023.0
2021-03-01 13:40:00,118.57,118.62,118.51,118.61,18922.0,103.6313,103.6751,103.5789,103.6663,18922.0
2021-03-01 13:45:00,118.64,118.67,118.54,118.64,30605.0,103.6925,103.7188,103.6051,103.6925,30605.0
2021-03-01 13:50:00,118.66,118.77,118.65,118.68,18325.0,103.71,103.8062,103.7013,103.7275,18325.0
2021-03-01 13:55:00,118.72,118.77,118.7,118.75,9486.0,103.7625,103.8062,103.745,103.7887,9486.0
2021-03-01 14:00:00,118.77,118.9,118.74,118.86,20074.0,103.8062,103.9198,103.7799,103.8848,20074.0
2021-03-01 14:05:00,118.86,118.96,118.76,118.93,31376.0,103.8848,103.9722,103.7974,103.946,31376.0
2021-03-01 14:10:00,118.92,118.97,118.84,118.86,15659.0,103.9373,103.981,103.8673,103.8848,15659.0
2021-03-01 14:15:00,118.89,118.92,118.8,118.85,12060.0,103.911,103.9373,103.8324,103.8761,12060.0
2021-03-01 14:20:00,118.88,118.95,118.83,118.91,6459.0,103.9023,103.9635,103.8586,103.9285,6459.0
2021-03-01 14:25:00,118.92,118.92,118.81,118.85,13024.0,103.9373,103.9373,103.8411,103.8761,13024.0
2021-03-01 14:30:00,118.86,119.01,118.85,118.93,30927.0,103.8848,104.0159,103.8761,103.946,30927.0
2021-03-01 14:35:00,118.92,119.07,118.9,119.07,18900.0,103.9373,104.0684,103.9198,104.0684,18900.0
2021-03-01 14:40:00,119.07,119.07,118.88,118.95,23733.0,104.0684,104.0684,103.9023,103.9635,23733.0
2021-03-01 14:45:00,118.93,118.93,118.78,118.84,24758.0,103.946,103.946,103.8149,103.8673,24758.0
2021-03-01 14:50:00,118.83,118.89,118.77,118.8,15687.0,103.8586,103.911,103.8062,103.8324,15687.0
2021-03-01 14:55:00,118.79,118.79,118.58,118.58,26956.0,103.8236,103.8236,103.6401,103.6401,26956.0
2021-03-01 15:00:00,118.59,118.68,118.46,118.54,22250.0,103.6488,103.7275,103.5352,103.6051,22250.0
2021-03-01 15:05:00,118.54,118.54,118.36,118.51,81180.0,103.6051,103.6051,103.4478,103.5789,81180.0
2021-03-01 15:10:00,118.52,118.53,118.37,118.38,26653.0,103.5876,103.5964,103.4565,103.4653,26653.0
2021-03-01 15:15:00,118.38,118.38,118.27,118.32,47666.0,103.4653,103.4653,103.3691,103.4128,47666.0
2021-03-01 15:20:00,118.32,118.39,118.22,118.23,35178.0,103.4128,103.474,103.3254,103.3342,35178.0
2021-03-01 15:25:00,118.23,118.25,118.11,118.11,44059.0,103.3342,103.3517,103.2293,103.2293,44059.0
2021-03-01 15:30:00,118.13,118.16,117.95,117.99,53289.0,103.2468,103.273,103.0895,103.1244,53289.0
2021-03-01 15:35:00,117.99,118.04,117.81,117.82,52943.0,103.1244,103.1681,102.9671,102.9758,52943.0
2021-03-01 15:40:00,117.81,118.0,117.8,117.92,50654.0,102.9671,103.1332,102.9584,103.0632,50654.0
2021-03-01 15:45:00,117.9,117.91,117.71,117.72,60921.0,103.0458,103.0545,102.8797,102.8884,60921.0
2021-03-01 15:50:00,117.69,117.75,117.59,117.71,136532.0,102.8622,102.9147,102.7748,102.8797,136532.0
2021-03-01 15:55:00,117.71,117.86,117.57,117.85,229162.0,102.8797,103.0108,102.7573,103.0021,229162.0
2021-03-02 09:30:00,118.1,118.22,117.82,117.86,103812.0,103.2206,103.3254,102.9758,103.0108,103812.0
2021-03-02 09:35:00,117.96,118.33,117.94,118.27,25289.0,103.0982,103.4216,103.0807,103.3691,25289.0
2021-03-02 09:40:00,118.3,118.49,118.0,118.1,26487.0,103.3954,103.5614,103.1332,103.2206,26487.0
2021-03-02 09:45:00,118.14,118.15,117.91,118.02,20254.0,103.2555,103.2643,103.0545,103.1506,20254.0
2021-03-02 09:50:00,117.95,118.06,117.82,118.01,16953.0,103.0895,103.1856,102.9758,103.1419,16953.0
2021-03-02 09:55:00,118.0,118.24,117.9,118.15,13149.0,103.1332,103.3429,103.0458,103.2643,13149.0
2021-03-02 10:00:00,118.13,118.13,117.72,117.75,22900.0,103.2468,103.2468,102.8884,102.9147,22900.0
2021-03-02 10:05:00,117.77,117.79,117.51,117.51,16438.0,102.9321,102.9496,102.7049,102.7049,16438.0
2021-03-02 10:10:00,117.55,117.55,117.12,117.19,30868.0,102.7399,102.7399,102.364,102.4252,30868.0
2021-03-02 10:15:00,117.19,117.47,117.19,117.39,19948.0,102.4252,102.6699,102.4252,102.6,19948.0
2021-03-02 10:20:00,117.4,117.57,117.3,117.4,16875.0,102.6088,102.7573,102.5214,102.6088,16875.0
2021-03-02 10:25:00,117.4,117.55,117.18,117.26,20202.0,102.6088,102.7399,102.4165,102.4864,20202.0
2021-03-02 10:30:00,117.25,117.56,117.21,117.47,43961.0,102.4777,102.7486,102.4427,102.6699,43961.0
2021-03-02 10:35:00,117.46,117.52,117.4,117.46,18628.0,102.6612,102.7136,102.6088,102.6612,18628.0
2021-03-02 10:40:00,117.46,117.7,117.45,117.67,23330.0,102.6612,102.871,102.6525,102.8447,23330.0
2021-03-02 10:45:00,117.65,117.72,117.48,117.7,18123.0,102.8273,102.8884,102.6787,102.871,18123.0
2021-03-02 10:50:00,117.7,117.92,117.66,117.92,19794.0,102.871,103.0632,102.836,103.0632,19794.0
2021-03-02 10:55:00,117.9,117.92,117.79,117.84,18545.0,103.0458,103.0632,102.9496,102.9933,18545.0
2021-03-02 11:00:00,117.83,117.89,117.56,117.76,25073.0,102.9846,103.037,102.7486,102.9234,25073.0
2021-03-02 11:05:00,117.73,117.88,117.71,117.84,22370.0,102.8972,103.0283,102.8797,102.9933,22370.0
2021-03-02 11:10:00,117.84,117.9,117.79,117.81,22950.0,102.9933,103.0458,102.9496,102.9671,22950.0
2021-03-02 11:15:00,117.78,117.82,117.59,117.59,32971.0,102.9409,102.9758,102.7748,102.7748,32971.0
2021-03-02 11:20:00,117.64,117.69,117.55,117.65,27956.0,102.8185,102.8622,102.7399,102.8273,27956.0
2021-03-02 11:25:00,117.66,117.85,117.61,117.85,31310.0,102.836,103.0021,102.7923,103.0021,31310.0
2021-03-02 11:30:00,117.83,117.83,117.34,117.4,22543.0,102.9846,102.9846,102.5563,102.6088,22543.0
2021-03-02 11:35:00,117.42,117.5,117.4,117.46,17932.0,102.6262,102.6962,102.6088,102.6612,17932.0
2021-03-02 11:40:00,117.46,117.51,117.41,117.49,14150.0,102.6612,102.7049,102.6175,102.6874,14150.0
2021-03-02 11:45:00,117.48,117.55,117.39,117.47,17102.0,102.6787,102.7399,102.6,102.6699,17102.0
2021-03-02 11:50:00,117.46,117.64,117.41,117.64,15387.0,102.6612,102.8185,102.6175,102.8185,15387.0
2021-03-02 11:55:00,117.62,117.66,117.46,117.46,12287.0,102.801,102.836,102.6612,102.6612,12287.0
2021-03-02 12:00:00,117.46,117.71,117.42,117.71,13653.0,102.6612,102.8797,102.6262,102.8797,13653.0
2021-03-02 12:05:00,117.72,117.83,117.64,117.74,17111.0,102.8884,102.9846,102.8185,102.9059,17111.0
2021-03-02 12:10:00,117.73,117.76,117.63,117.7,8135.0,102.8972,102.9234,102.8098,102.871,8135.0
2021-03-02 12:15:00,117.73,117.84,117.71,117.75,20584.0,102.8972,102.9933,102.8797,102.9147,20584.0
2021-03-02 12:20:00,117.76,117.86,117.75,117.86,8466.0,102.9234,103.0108,102.9147,103.0108,8466.0
2021-03-02 12:25:00,117.84,117.88,117.66,117.66,15499.0,102.9933,103.0283,102.836,102.836,15499.0
2021-03-02 12:30:00,117.64,117.73,117.64,117.67,18302.0,102.8185,102.8972,102.8185,102.8447,18302.0
2021-03-02 12:35:00,117.66,117.81,117.66,117.74,22496.0,102.836,102.9671,102.836,102.9059,22496.0
2021-03-02 12:40:00,117.74,117.83,117.73,117.79,9634.0,102.9059,102.9846,102.8972,102.9496,9634.0
2021-03-02 12:45:00,117.78,117.79,117.67,117.74,7608.0,102.9409,102.9496,102.8447,102.9059,7608.0
2021-03-02 12:50:00,117.73,117.78,117.7,117.78,7504.0,102.8972,102.9409,102.871,102.9409,7504.0
2021-03-02 12:55:00,117.78,117.79,117.69,117.77,10293.0,102.9409,102.9496,102.8622,102.9321,10293.0
2021-03-02 13:00:00,117.78,117.92,117.78,117.86,13235.0,102.9409,103.0632,102.9409,103.0108,13235.0
2021-03-02 13:05:00,117.88,117.91,117.8,117.86,9480.0,103.0283,103.0545,102.9584,103.0108,9480.0
2021-03-02 13:10:00,117.83,117.95,117.78,117.94,12671.0,102.9846,103.0895,102.9409,103.0807,12671.0
2021-03-02 13:15:00,117.94,117.97,117.85,117.86,17848.0,103.0807,103.1069,103.0021,103.0108,17848.0
2021-03-02 13:20:00,117.87,117.87,117.74,117.81,20346.0,103.0195,103.0195,102.9059,102.9671,20346.0
2021-03-02 13:25:00,117.81,117.84,117.73,117.8,26810.0,102.9671,102.9933,102.8972,102.9584,26810.0
2021-03-02 13:30:00,117.79,117.86,117.74,117.81,37321.0,102.9496,103.0108,102.9059,102.9671,37321.0
2021-03-02 13:35:00,117.82,117.97,117.81,117.93,15391.0,102.9758,103.1069,102.9671,103.072,15391.0
2021-03-02 13:40:00,117.92,117.94,117.81,117.81,23695.0,103.0632,103.0807,102.9671,102.9671,23695.0
2021-03-02 13:45:00,117.82,117.96,117.81,117.92,12711.0,102.9758,103.0982,102.9671,103.0632,12711.0
2021-03-02 13:50:00,117.9,117.96,117.88,117.95,14441.0,103.0458,103.0982,103.0283,103.0895,14441.0
2021-03-02 13:55:00,117.96,118.08,117.96,118.02,38734.0,103.0982,103.2031,103.0982,103.1506,38734.0
2021-03-02 14:00:00,118.03,118.15,118.0,118.15,24436.0,103.1594,103.2643,103.1332,103.2643,24436.0
2021-03-02 14:05:00,118.17,118.22,118.11,118.12,17073.0,103.2817,103.3254,103.2293,103.238,17073.0
2021-03-02 14:10:00,118.13,118.14,117.98,118.04,26204.0,103.2468,103.2555,103.1157,103.1681,26204.0
2021-03-02 14:15:00,118.03,118.08,117.98,118.01,16389.0,103.1594,103.2031,103.1157,103.1419,16389.0
2021-03-02 14:20:00,118.01,118.12,117.94,117.99,37511.0,103.1419,103.238,103.0807,103.1244,37511.0
2021-03-02 14:25:00,117.98,118.0,117.86,117.91,22006.0,103.1157,103.1332,103.0108,103.0545,22006.0
2021-03-02 14:30:00,117.91,118.01,117.8,117.91,21440.0,103.0545,103.1419,102.9584,103.0545,21440.0
2021-03-02 14:35:00,117.94,117.99,117.9,117.95,19667.0,103.0807,103.1244,103.0458,103.0895,19667.0
2021-03-02 14:40:00,117.96,118.1,117.95,118.08,20835.0,103.0982,103.2206,103.0895,103.2031,20835.0
2021-03-02 14:45:00,118.05,118.13,118.0,118.13,26167.0,103.1769,103.2468,103.1332,103.2468,26167.0
2021-03-02 14:50:00,118.14,118.22,118.12,118.15,44031.0,103.2555,103.3254,103.238,103.2643,44031.0
2021-03-02 14:55:00,118.15,118.24,118.03,118.05,32167.0,103.2643,103.3429,103.1594,103.1769,32167.0
2021-03-02 15:00:00,118.06,118.21,118.05,118.19,34943.0,103.1856,103.3167,103.1769,103.2992,34943.0
2021-03-02 15:05:00,118.19,118.28,118.17,118.24,20916.0,103.2992,103.3779,103.2817,103.3429,20916.0
2021-03-02 15:10:00,118.22,118.22,118.08,118.17,47146.0,103.3254,103.3254,103.2031,103.2817,47146.0
2021-03-02 15:15:00,118.16,118.22,118.04,118.1,39350.0,103.273,103.3254,103.1681,103.2206,39350.0
2021-03-02 15:20:00,118.1,118.16,118.04,118.16,17864.0,103.2206,103.273,103.1681,103.273,17864.0
2021-03-02 15:25:00,118.15,118.17,117.9,117.9,27411.0,103.2643,103.2817,103.0458,103.0458,27411.0
2021-03-02 15:30:00,117.91,117.99,117.88,117.9,39845.0,103.0545,103.1244,103.0283,103.0458,39845.0
2021-03-02 15:35:00,117.91,117.92,117.71,117.85,40088.0,103.0545,103.0632,102.8797,103.0021,40088.0
2021-03-02 15:40:00,117.86,118.1,117.84,118.09,41138.0,103.0108,103.2206,102.9933,103.2118,41138.0
2021-03-02 15:45:00,118.09,118.16,117.92,118.13,48761.0,103.2118,103.273,103.0632,103.2468,48761.0
2021-03-02 15:50:00,118.15,118.31,118.13,118.19,94600.0,103.2643,103.4041,103.2468,103.2992,94600.0
2021-03-02 15:55:00,118.19,118.23,117.78,117.87,150917.0,103.2992,103.3342,102.9409,103.0195,150917.0
2021-03-03 09:30:00,117.27,118.0,117.03,117.94,129756.0,102.4951,103.1332,102.2854,103.0807,129756.0
2021-03-03 09:35:00,117.93,118.01,117.48,117.49,43553.0,103.072,103.1419,102.6787,102.6874,43553.0
2021-03-03 09:40:00,117.56,117.73,117.32,117.52,28477.0,102.7486,102.8972,102.5388,102.7136,28477.0
2021-03-03 09:45:00,117.53,117.53,117.12,117.5,17967.0,102.7224,102.7224,102.364,102.6962,17967.0
2021-03-03 09:50:00,117.48,117.57,117.21,117.49,44375.0,102.6787,102.7573,102.4427,102.6874,44375.0
2021-03-03 09:55:00,117.48,117.48,117.12,117.13,25950.0,102.6787,102.6787,102.364,102.3728,25950.0
2021-03-03 10:00:00,117.09,117.22,117.02,117.09,18253.0,102.3378,102.4514,102.2766,102.3378,18253.0
2021-03-03 10:05:00,117.08,117.23,116.91,117.19,34885.0,102.3291,102.4602,102.1805,102.4252,34885.0
2021-03-03 10:10:00,117.19,117.19,116.92,117.02,29627.0,102.4252,102.4252,102.1892,102.2766,29627.0
2021-03-03 10:15:00,117.0,117.06,116.8,117.05,36184.0,102.2592,102.3116,102.0844,102.3029,36184.0
2021-03-03 10:20:00,117.06,117.53,117.05,117.5,39250.0,102.3116,102.7224,102.3029,102.6962,39250.0
2021-03-03 10:25:00,117.48,117.6,117.31,117.33,48632.0,102.6787,102.7836,102.5301,102.5476,48632.0
2021-03-03 10:30:00,117.29,117.64,117.1,117.56,35410.0,102.5126,102.8185,102.3466,102.7486,35410.0
2021-03-03 10:35:00,117.53,117.59,117.42,117.51,28405.0,102.7224,102.7748,102.6262,102.7049,28405.0
2021-03-03 10:40:00,117.49,117.51,117.28,117.36,39551.0,102.6874,102.7049,102.5039,102.5738,39551.0
2021-03-03 10:45:00,117.36,117.58,117.27,117.3,30401.0,102.5738,102.7661,102.4951,102.5214,30401.0
2021-03-03 10:50:00,117.3,117.42,117.21,117.38,22701.0,102.5214,102.6262,102.4427,102.5913,22701.0
2021-03-03 10:55:00,117.38,117.61,117.25,117.57,31580.0,102.5913,102.7923,102.4777,102.7573,31580.0
2021-03-03 11:00:00,117.56,117.76,117.47,117.6,43361.0,102.7486,102.9234,102.6699,102.7836,43361.0
2021-03-03 11:05:00,117.62,117.78,117.6,117.61,22189.0,102.801,102.9409,102.7836,102.7923,22189.0
2021-03-03 11:10:00,117.59,117.65,117.39,117.46,21238.0,102.7748,102.8273,102.6,102.6612,21238.0
2021-03-03 11:15:00,117.43,118.01,117.43,118.01,34702.0,102.635,103.1419,102.635,103.1419,34702.0
2021-03-03 11:20:00,118.01,118.14,117.8,117.89,31548.0,103.1419,103.2555,102.9584,103.037,31548.0
2021-03-03 11:25:00,117.9,117.98,117.72,117.94,46128.0,103.0458,103.1157,102.8884,103.0807,46128.0
2021-03-03 11:30:00,117.92,118.06,117.88,117.98,43892.0,103.0632,103.1856,103.0283,103.1157,43892.0
2021-03-03 11:35:00,117.96,118.06,117.92,118.0,34567.0,103.0982,103.1856,103.0632,103.1332,34567.0
2021-03-03 11:40:00,118.01,118.03,117.85,117.99,29199.0,103.1419,103.1594,103.0021,103.1244,29199.0
2021-03-03 11:45:00,118.03,118.1,117.94,118.01,18792.0,103.1594,103.2206,103.0807,103.1419,18792.0
2021-03-03 11:50:00,118.01,118.09,117.92,118.06,16876.0,103.1419,103.2118,103.0632,103.1856,16876.0
2021-03-03 11:55:00,118.06,118.18,118.02,118.12,23775.0,103.1856,103.2905,103.1506,103.238,23775.0
2021-03-03 12:00:00,118.12,118.2,118.11,118.18,28705.0,103.238,103.308,103.2293,103.2905,28705.0
2021-03-03 12:05:00,118.17,118.18,117.99,118.03,25223.0,103.2817,103.2905,103.1244,103.1594,25223.0
2021-03-03 12:10:00,118.02,118.05,117.91,118.0,29732.0,103.1506,103.1769,103.0545,103.1332,29732.0
2021-03-03 12:15:00,118.02,118.07,117.96,118.04,14202.0,103.1506,103.1943,103.0982,103.1681,14202.0
2021-03-03 12:20:00,118.04,118.06,117.9,117.99,22176.0,103.1681,103.1856,103.0458,103.1244,22176.0
2021-03-03 12:25:00,117.97,118.01,117.88,117.95,20519.0,103.1069,103.1419,103.0283,103.0895,20519.0
2021-03-03 12:30:00,117.94,118.02,117.82,117.98,21609.0,103.0807,103.1506,102.9758,103.1157,21609.0
2021-03-03 12:35:00,117.97,118.05,117.9,117.9,21168.0,103.1069,103.1769,103.0458,103.0458,21168.0
2021-03-03 12:40:00,117.91,117.97,117.88,117.95,23146.0,103.0545,103.1069,103.0283,103.0895,23146.0
2021-03-03 12:45:00,117.95,118.18,117.9,118.13,23019.0,103.0895,103.2905,103.0458,103.2468,23019.0
2021-03-03 12:50:00,118.14,118.23,118.07,118.13,26887.0,103.2555,103.3342,103.1943,103.2468,26887.0
2021-03-03 12:55:00,118.08,118.12,117.95,117.96,26011.0,103.2031,103.238,103.0895,103.0982,26011.0
2021-03-03 13:00:00,117.97,118.03,117.91,117.96,19945.0,103.1069,103.1594,103.0545,103.0982,19945.0
2021-03-03 13:05:00,117.95,118.01,117.91,117.94,13970.0,103.0895,103.1419,103.0545,103.0807,13970.0
2021-03-03 13:10:00,117.95,118.03,117.91,118.03,15739.0,103.0895,103.1594,103.0545,103.1594,15739.0
2021-03-03 13:15:00,118.03,118.21,117.94,118.16,18822.0,103.1594,103.3167,103.0807,103.273,18822.0
2021-03-03 13:20:00,118.19,118.28,118.15,118.22,17632.0,103.2992,103.3779,103.2643,103.3254,17632.0
2021-03-03 13:25:00,118.24,118.28,118.16,118.22,28291.0,103.3429,103.3779,103.273,103.3254,28291.0
2021-03-03 13:30:00,118.22,118.25,118.08,118.24,16071.0,103.3254,103.3517,103.2031,103.3429,16071.0
2021-03-03 13:35:00,118.24,118.41,118.22,118.38,14830.0,103.3429,103.4915,103.3254,103.4653,14830.0
2021-03-03 13:40:00,118.37,118.48,118.33,118.37,27859.0,103.4565,103.5527,103.4216,103.4565,27859.0
2021-03-03 13:45:00,118.38,118.43,118.3,118.31,17574.0,103.4653,103.509,103.3954,103.4041,17574.0
2021-03-03 13:50:00,118.31,118.58,118.31,118.42,27260.0,103.4041,103.6401,103.4041,103.5002,27260.0
2021-03-03 13:55:00,118.4,118.53,118.3,118.53,20637.0,103.4828,103.5964,103.3954,103.5964,20637.0
2021-03-03 14:00:00,118.53,118.78,118.51,118.78,42053.0,103.5964,103.8149,103.5789,103.8149,42053.0
2021-03-03 14:05:00,118.77,118.86,118.65,118.79,51027.0,103.8062,103.8848,103.7013,103.8236,51027.0
2021-03-03 14:10:00,118.8,118.95,118.78,118.93,32202.0,103.8324,103.9635,103.8149,103.946,32202.0
2021-03-03 14:15:00,118.93,119.02,118.87,118.97,38000.0,103.946,104.0247,103.8936,103.981,38000.0
2021-03-03 14:20:00,118.97,119.01,118.87,118.98,41143.0,103.981,104.0159,103.8936,103.9897,41143.0
2021-03-03 14:25:00,118.98,119.05,118.9,119.02,35273.0,103.9897,104.0509,103.9198,104.0247,35273.0
2021-03-03 14:30:00,118.97,119.02,118.63,118.69,42575.0,103.981,104.0247,103.6838,103.7362,42575.0
2021-03-03 14:35:00,118.69,118.86,118.64,118.73,50418.0,103.7362,103.8848,103.6925,103.7712,50418.0
2021-03-03 14:40:00,118.73,118.82,118.62,118.62,35241.0,103.7712,103.8499,103.6751,103.6751,35241.0
2021-03-03 14:45:00,118.61,118.66,118.5,118.64,22673.0,103.6663,103.71,103.5702,103.6925,22673.0
2021-03-03 14:50:00,118.67,118.74,118.58,118.67,40239.0,103.7188,103.7799,103.6401,103.7188,40239.0
2021-03-03 14:55:00,118.67,118.74,118.6,118.72,34029.0,103.7188,103.7799,103.6576,103.7625,34029.0
2021-03-03 15:00:00,118.71,118.74,118.57,118.65,35602.0,103.7537,103.7799,103.6313,103.7013,35602.0
2021-03-03 15:05:00,118.66,118.82,118.59,118.77,30660.0,103.71,103.8499,103.6488,103.8062,30660.0
2021-03-03 15:10:00,118.78,118.86,118.6,118.6,27123.0,103.8149,103.8848,103.6576,103.6576,27123.0
2021-03-03 15:15:00,118.62,118.69,118.53,118.59,25546.0,103.6751,103.7362,103.5964,103.6488,25546.0
2021-03-03 15:20:00,118.6,118.6,118.46,118.53,27798.0,103.6576,103.6576,103.5352,103.5964,27798.0
2021-03-03 15:25:00,118.57,118.57,118.38,118.45,48588.0,103.6313,103.6313,103.4653,103.5265,48588.0
2021-03-03 15:30:00,118.44,118.49,118.19,118.2,46728.0,103.5177,103.5614,103.2992,103.308,46728.0
2021-03-03 15:35:00,118.2,118.35,118.19,118.21,41246.0,103.308,103.4391,103.2992,103.3167,41246.0
2021-03-03 15:40:00,118.21,118.45,118.2,118.35,51046.0,103.3167,103.5265,103.308,103.4391,51046.0
2021-03-03 15:45:00,118.36,118.53,118.28,118.46,41520.0,103.4478,103.5964,103.3779,103.5352,41520.0
2021-03-03 15:50:00,118.5,118.5,118.23,118.28,79973.0,103.5702,103.5702,103.3342,103.3779,79973.0
2021-03-03 15:55:00,118.28,118.29,117.91,117.93,228768.0,103.3779,103.3866,103.0545,103.072,228768.0
2021-03-04 09:30:00,118.08,118.49,117.73,117.8,153183.0,103.2031,103.5614,102.8972,102.9584,153183.0
2021-03-04 09:35:00,117.77,118.13,117.71,118.11,70199.0,102.9321,103.2468,102.8797,103.2293,70199.0
2021-03-04 09:40:00,118.11,118.31,117.92,118.31,27965.0,103.2293,103.4041,103.0632,103.4041,27965.0
2021-03-04 09:45:00,118.3,118.57,117.88,117.89,26509.0,103.3954,103.6313,103.0283,103.037,26509.0
2021-03-04 09:50:00,117.9,117.93,117.58,117.77,44393.0,103.0458,103.072,102.7661,102.9321,44393.0
2021-03-04 09:55:00,117.74,117.91,117.5,117.74,62256.0,102.9059,103.0545,102.6962,102.9059,62256.0
2021-03-04 10:00:00,117.71,117.83,117.56,117.59,52038.0,102.8797,102.9846,102.7486,102.7748,52038.0
2021-03-04 10:05:00,117.6,117.85,117.52,117.73,46267.0,102.7836,103.0021,102.7136,102.8972,46267.0
2021-03-04 10:10:00,117.73,117.73,117.38,117.46,54888.0,102.8972,102.8972,102.5913,102.6612,54888.0
2021-03-04 10:15:00,117.45,117.57,117.17,117.17,49647.0,102.6525,102.7573,102.4077,102.4077,49647.0
2021-03-04 10:20:00,117.19,117.66,117.15,117.61,37323.0,102.4252,102.836,102.3903,102.7923,37323.0
2021-03-04 10:25:00,117.62,117.63,117.31,117.39,42090.0,102.801,102.8098,102.5301,102.6,42090.0
2021-03-04 10:30:00,117.35,117.37,116.95,117.0,32992.0,102.5651,102.5825,102.2155,102.2592,32992.0
2021-03-04 10:35:00,117.02,117.37,117.02,117.24,41108.0,102.2766,102.5825,102.2766,102.4689,41108.0
2021-03-04 10:40:00,117.23,117.34,117.11,117.24,38214.0,102.4602,102.5563,102.3553,102.4689,38214.0
2021-03-04 10:45:00,117.23,117.42,117.22,117.4,27954.0,102.4602,102.6262,102.4514,102.6088,27954.0
2021-03-04 10:50:00,117.42,117.47,117.04,117.21,24042.0,102.6262,102.6699,102.2941,102.4427,24042.0
2021-03-04 10:55:00,117.2,117.25,117.01,117.03,40454.0,102.434,102.4777,102.2679,102.2854,40454.0
2021-03-04 11:00:00,117.08,117.36,116.98,117.27,37777.0,102.3291,102.5738,102.2417,102.4951,37777.0
2021-03-04 11:05:00,117.3,117.31,117.1,117.2,36052.0,102.5214,102.5301,102.3466,102.434,36052.0
2021-03-04 11:10:00,117.22,117.52,117.06,117.49,38949.0,102.4514,102.7136,102.3116,102.6874,38949.0
2021-03-04 11:15:00,117.49,117.61,117.43,117.55,14658.0,102.6874,102.7923,102.635,102.7399,14658.0
2021-03-04 11:20:00,117.52,117.66,117.45,117.53,17330.0,102.7136,102.836,102.6525,102.7224,17330.0
2021-03-04 11:25:00,117.51,117.56,117.3,117.42,13011.0,102.7049,102.7486,102.5214,102.6262,13011.0
2021-03-04 11:30:00,117.41,117.56,117.31,117.35,15881.0,102.6175,102.7486,102.5301,102.5651,15881.0
2021-03-04 11:35:00,117.36,117.77,117.36,117.75,24625.0,102.5738,102.9321,102.5738,102.9147,24625.0
2021-03-04 11:40:00,117.76,117.86,117.65,117.73,36253.0,102.9234,103.0108,102.8273,102.8972,36253.0
2021-03-04 11:45:00,117.69,117.72,117.61,117.67,13791.0,102.8622,102.8884,102.7923,102.8447,13791.0
2021-03-04 11:50:00,117.65,117.75,117.6,117.72,14037.0,102.8273,102.9147,102.7836,102.8884,14037.0
2021-03-04 11:55:00,117.72,117.77,117.61,117.63,26373.0,102.8884,102.9321,102.7923,102.8098,26373.0
2021-03-04 12:00:00,117.62,117.72,117.57,117.63,16505.0,102.801,102.8884,102.7573,102.8098,16505.0
2021-03-04 12:05:00,117.63,117.68,117.54,117.66,16944.0,102.8098,102.8535,102.7311,102.836,16944.0
2021-03-04 12:10:00,117.67,117.67,117.14,117.15,36703.0,102.8447,102.8447,102.3815,102.3903,36703.0
2021-03-04 12:15:00,117.12,117.39,117.11,117.15,19530.0,102.364,102.6,102.3553,102.3903,19530.0
2021-03-04 12:20:00,117.15,117.27,116.8,116.88,24221.0,102.3903,102.4951,102.0844,102.1543,24221.0
2021-03-04 12:25:00,116.78,116.88,116.58,116.67,26269.0,102.0669,102.1543,101.8921,101.9707,26269.0
2021-03-04 12:30:00,116.67,116.75,116.53,116.58,48256.0,101.9707,102.0407,101.8484,101.8921,48256.0
2021-03-04 12:35:00,116.57,116.7,116.41,116.7,36401.0,101.8833,101.997,101.7435,101.997,36401.0
2021-03-04 12:40:00,116.7,116.79,116.38,116.43,41318.0,101.997,102.0756,101.7173,101.761,41318.0
2021-03-04 12:45:00,116.42,116.5,116.26,116.39,9948.0,101.7522,101.8221,101.6124,101.726,9948.0
2021-03-04 12:50:00,116.34,116.46,116.04,116.1,26889.0,101.6823,101.7872,101.4201,101.4725,26889.0
2021-03-04 12:55:00,116.13,116.15,115.72,115.82,29619.0,101.4988,101.5162,101.1404,101.2278,29619.0
2021-03-04 13:00:00,115.81,116.03,115.76,115.99,19035.0,101.2191,101.4114,101.1754,101.3764,19035.0
2021-03-04 13:05:00,115.99,115.99,115.66,115.79,36797.0,101.3764,101.3764,101.088,101.2016,36797.0
2021-03-04 13:10:00,115.79,115.87,115.62,115.67,17160.0,101.2016,101.2715,101.053,101.0967,17160.0
2021-03-04 13:15:00,115.66,115.8,115.45,115.52,36971.0,101.088,101.2103,100.9044,100.9656,36971.0
2021-03-04 13:20:00,115.43,115.48,115.25,115.4,20112.0,100.887,100.9307,100.7296,100.8607,20112.0
2021-03-04 13:25:00,115.38,115.55,115.3,115.52,18486.0,100.8433,100.9918,100.7733,100.9656,18486.0
2021-03-04 13:30:00,115.53,115.53,115.06,115.06,24125.0,100.9744,100.9744,100.5636,100.5636,24125.0
2021-03-04 13:35:00,115.1,115.41,115.1,115.32,24037.0,100.5985,100.8695,100.5985,100.7908,24037.0
2021-03-04 13:40:00,115.29,115.31,115.02,115.1,20565.0,100.7646,100.7821,100.5286,100.5985,20565.0
2021-03-04 13:45:00,115.06,115.06,114.71,114.9,30157.0,100.5636,100.5636,100.2577,100.4237,30157.0
2021-03-04 13:50:00,114.87,114.91,114.25,114.37,30851.0,100.3975,100.4325,99.8556,99.9605,30851.0
2021-03-04 13:55:00,114.34,114.47,114.21,114.21,36588.0,99.9343,100.0479,99.8207,99.8207,36588.0
2021-03-04 14:00:00,114.24,114.45,114.07,114.24,48762.0,99.8469,100.0304,99.6983,99.8469,48762.0
2021-03-04 14:05:00,114.28,114.84,114.21,114.77,67723.0,99.8818,100.3713,99.8207,100.3101,67723.0
2021-03-04 14:10:00,114.71,115.12,114.6,115.1,43693.0,100.2577,100.616,100.1615,100.5985,43693.0
2021-03-04 14:15:00,115.09,115.5,114.94,115.41,26709.0,100.5898,100.9481,100.4587,100.8695,26709.0
2021-03-04 14:20:00,115.46,115.84,115.4,115.8,45044.0,100.9132,101.2453,100.8607,101.2103,45044.0
2021-03-04 14:25:00,115.79,115.98,115.72,115.97,35394.0,101.2016,101.3677,101.1404,101.3589,35394.0
2021-03-04 14:30:00,115.98,115.99,115.52,115.59,50371.0,101.3677,101.3764,100.9656,101.0268,50371.0
2021-03-04 14:35:00,115.59,115.66,115.15,115.21,31198.0,101.0268,101.088,100.6422,100.6947,31198.0
2021-03-04 14:40:00,115.21,115.44,115.08,115.44,35272.0,100.6947,100.8957,100.5811,100.8957,35272.0
2021-03-04 14:45:00,115.42,115.67,115.32,115.61,26808.0,100.8782,101.0967,100.7908,101.0443,26808.0
2021-03-04 14:50:00,115.58,115.81,115.58,115.8,32743.0,101.0181,101.2191,101.0181,101.2103,32743.0
2021-03-04 14:55:00,115.81,115.83,115.68,115.7,25501.0,101.2191,101.2366,101.1055,101.1229,25501.0
2021-03-04 15:00:00,115.67,115.73,115.33,115.39,32650.0,101.0967,101.1492,100.7996,100.852,32650.0
2021-03-04 15:05:00,115.41,115.61,115.15,115.16,33516.0,100.8695,101.0443,100.6422,100.651,33516.0
2021-03-04 15:10:00,115.16,115.2,114.88,114.9,51636.0,100.651,100.6859,100.4063,100.4237,51636.0
2021-03-04 15:15:00,114.84,114.91,114.65,114.77,61789.0,100.3713,100.4325,100.2052,100.3101,61789.0
2021-03-04 15:20:00,114.79,114.8,114.56,114.75,35860.0,100.3276,100.3363,100.1266,100.2926,35860.0
2021-03-04 15:25:00,114.74,114.93,114.59,114.93,44128.0,100.2839,100.45,100.1528,100.45,44128.0
2021-03-04 15:30:00,114.9,115.14,114.82,115.03,37222.0,100.4237,100.6335,100.3538,100.5374,37222.0
2021-03-04 15:35:00,115.03,115.15,114.84,114.91,47861.0,100.5374,100.6422,100.3713,100.4325,47861.0
2021-03-04 15:40:00,114.9,115.14,114.84,114.98,58929.0,100.4237,100.6335,100.3713,100.4937,58929.0
2021-03-04 15:45:00,114.96,115.2,114.94,115.01,70750.0,100.4762,100.6859,100.4587,100.5199,70750.0
2021-03-04 15:50:00,115.01,115.3,115.0,115.07,79707.0,100.5199,100.7733,100.5111,100.5723,79707.0
2021-03-04 15:55:00,115.05,115.28,114.89,115.27,177844.0,100.5548,100.7559,100.415,100.7471,177844.0
2021-03-05 09:30:00,115.71,116.04,115.31,115.36,168215.0,101.1317,101.4201,100.7821,100.8258,168215.0
2021-03-05 09:35:00,115.4,115.78,115.39,115.68,37134.0,100.8607,101.1929,100.852,101.1055,37134.0
2021-03-05 09:40:00,115.68,115.86,115.45,115.79,57061.0,101.1055,101.2628,100.9044,101.2016,57061.0
2021-03-05 09:45:00,115.84,115.91,115.74,115.85,26448.0,101.2453,101.3065,101.1579,101.254,26448.0
2021-03-05 09:50:00,115.81,115.84,115.32,115.36,74767.0,101.2191,101.2453,100.7908,100.8258,74767.0
2021-03-05 09:55:00,115.41,115.56,115.26,115.56,43804.0,100.8695,101.0006,100.7384,101.0006,43804.0
2021-03-05 10:00:00,115.55,115.77,115.49,115.65,12849.0,100.9918,101.1841,100.9394,101.0792,12849.0
2021-03-05 10:05:00,115.59,116.18,115.53,116.14,32022.0,101.0268,101.5425,100.9744,101.5075,32022.0
2021-03-05 10:10:00,116.11,116.18,115.68,115.76,27401.0,101.4813,101.5425,101.1055,101.1754,27401.0
2021-03-05 10:15:00,115.79,116.09,115.63,116.06,51136.0,101.2016,101.4638,101.0618,101.4376,51136.0
2021-03-05 10:20:00,116.06,116.17,115.86,116.02,18140.0,101.4376,101.5337,101.2628,101.4026,18140.0
2021-03-05 10:25:00,116.04,116.35,115.72,115.75,25217.0,101.4201,101.691,101.1404,101.1666,25217.0
2021-03-05 10:30:00,115.76,115.97,115.64,115.82,32790.0,101.1754,101.3589,101.0705,101.2278,32790.0
2021-03-05 10:35:00,115.75,115.99,115.68,115.72,24340.0,101.1666,101.3764,101.1055,101.1404,24340.0
2021-03-05 10:40:00,115.69,115.85,115.57,115.6,27126.0,101.1142,101.254,101.0093,101.0355,27126.0
2021-03-05 10:45:00,115.56,115.79,115.37,115.7,19807.0,101.0006,101.2016,100.8345,101.1229,19807.0
2021-03-05 10:50:00,115.68,116.03,115.61,115.92,22251.0,101.1055,101.4114,101.0443,101.3152,22251.0
2021-03-05 10:55:00,115.9,115.99,115.64,115.67,26851.0,101.2977,101.3764,101.0705,101.0967,26851.0
2021-03-05 11:00:00,115.67,115.91,115.53,115.75,17767.0,101.0967,101.3065,100.9744,101.1666,17767.0
2021-03-05 11:05:00,115.75,115.88,115.66,115.81,32554.0,101.1666,101.2803,101.088,101.2191,32554.0
2021-03-05 11:10:00,115.82,116.1,115.82,115.98,20032.0,101.2278,101.4725,101.2278,101.3677,20032.0
2021-03-05 11:15:00,115.98,116.28,115.93,116.25,52062.0,101.3677,101.6299,101.324,101.6036,52062.0
2021-03-05 11:20:00,116.25,116.5,116.18,116.32,29642.0,101.6036,101.8221,101.5425,101.6648,29642.0
2021-03-05 11:25:00,116.32,116.41,116.18,116.19,32269.0,101.6648,101.7435,101.5425,101.5512,32269.0
2021-03-05 11:30:00,116.19,116.4,115.93,115.93,62931.0,101.5512,101.7347,101.324,101.324,62931.0
2021-03-05 11:35:00,115.92,116.05,115.64,115.67,85717.0,101.3152,101.4288,101.0705,101.0967,85717.0
2021-03-05 11:40:00,115.65,115.81,115.49,115.78,63009.0,101.0792,101.2191,100.9394,101.1929,63009.0
2021-03-05 11:45:00,115.78,115.81,115.53,115.66,40717.0,101.1929,101.2191,100.9744,101.088,40717.0
2021-03-05 11:50:00,115.67,115.79,115.56,115.59,43777.0,101.0967,101.2016,101.0006,101.0268,43777.0
2021-03-05 11:55:00,115.6,116.06,115.51,115.99,44834.0,101.0355,101.4376,100.9569,101.3764,44834.0
2021-03-05 12:00:00,115.99,116.63,115.97,116.6,44007.0,101.3764,101.9358,101.3589,101.9096,44007.0
2021-03-05 12:05:00,116.56,116.67,116.43,116.62,21352.0,101.8746,101.9707,101.761,101.927,21352.0
2021-03-05 12:10:00,116.62,116.73,116.55,116.59,22633.0,101.927,102.0232,101.8658,101.9008,22633.0
2021-03-05 12:15:00,116.6,116.79,116.54,116.6,18595.0,101.9096,102.0756,101.8571,101.9096,18595.0
2021-03-05 12:20:00,116.57,116.84,116.51,116.8,12837.0,101.8833,102.1193,101.8309,102.0844,12837.0
2021-03-05 12:25:00,116.79,116.85,116.62,116.79,24117.0,102.0756,102.1281,101.927,102.0756,24117.0
2021-03-05 12:30:00,116.84,116.84,116.68,116.79,10778.0,102.1193,102.1193,101.9795,102.0756,10778.0
2021-03-05 12:35:00,116.77,116.85,116.69,116.83,12928.0,102.0581,102.1281,101.9882,102.1106,12928.0
2021-03-05 12:40:00,116.88,116.96,116.79,116.89,19921.0,102.1543,102.2242,102.0756,102.163,19921.0
2021-03-05 12:45:00,116.87,117.08,116.87,117.0,24730.0,102.1455,102.3291,102.1455,102.2592,24730.0
2021-03-05 12:50:00,117.03,117.07,116.82,116.9,27887.0,102.2854,102.3203,102.1018,102.1718,27887.0
2021-03-05 12:55:00,116.88,116.99,116.81,116.9,17894.0,102.1543,102.2504,102.0931,102.1718,17894.0
2021-03-05 13:00:00,116.91,116.99,116.71,116.75,20190.0,102.1805,102.2504,102.0057,102.0407,20190.0
2021-03-05 13:05:00,116.78,117.02,116.78,116.98,13887.0,102.0669,102.2766,102.0669,102.2417,13887.0
2021-03-05 13:10:00,116.95,117.05,116.91,117.02,18408.0,102.2155,102.3029,102.1805,102.2766,18408.0
2021-03-05 13:15:00,117.0,117.18,116.97,117.09,20119.0,102.2592,102.4165,102.2329,102.3378,20119.0
2021-03-05 13:20:00,117.1,117.29,117.09,117.24,20441.0,102.3466,102.5126,102.3378,102.4689,20441.0
2021-03-05 13:25:00,117.25,117.26,117.08,117.18,26367.0,102.4777,102.4864,102.3291,102.4165,26367.0
2021-03-05 13:30:00,117.18,117.23,117.03,117.11,24320.0,102.4165,102.4602,102.2854,102.3553,24320.0
2021-03-05 13:35:00,117.09,117.19,116.98,116.98,19153.0,102.3378,102.4252,102.2417,102.2417,19153.0
2021-03-05 13:40:00,116.97,117.25,116.97,117.17,21640.0,102.2329,102.4777,102.2329,102.4077,21640.0
2021-03-05 13:45:00,117.21,117.32,117.19,117.28,17250.0,102.4427,102.5388,102.4252,102.5039,17250.0
2021-03-05 13:50:00,117.24,117.4,117.21,117.34,23373.0,102.4689,102.6088,102.4427,102.5563,23373.0
2021-03-05 13:55:00,117.31,117.53,117.3,117.51,23962.0,102.5301,102.7224,102.5214,102.7049,23962.0
2021-03-05 14:00:00,117.53,117.7,117.53,117.62,30021.0,102.7224,102.871,102.7224,102.801,30021.0
2021-03-05 14:05:00,117.64,117.64,117.4,117.48,30287.0,102.8185,102.8185,102.6088,102.6787,30287.0
2021-03-05 14:10:00,117.46,117.85,117.46,117.84,55893.0,102.6612,103.0021,102.6612,102.9933,55893.0
2021-03-05 14:15:00,117.84,117.93,117.58,117.71,44775.0,102.9933,103.072,102.7661,102.8797,44775.0
2021-03-05 14:20:00,117.69,117.73,117.55,117.67,22808.0,102.8622,102.8972,102.7399,102.8447,22808.0
2021-03-05 14:25:00,117.66,117.76,117.61,117.73,29203.0,102.836,102.9234,102.7923,102.8972,29203.0
2021-03-05 14:30:00,117.75,117.91,117.68,117.68,37723.0,102.9147,103.0545,102.8535,102.8535,37723.0
2021-03-05 14:35:00,117.68,117.75,117.52,117.61,21235.0,102.8535,102.9147,102.7136,102.7923,21235.0
2021-03-05 14:40:00,117.6,117.82,117.6,117.81,24613.0,102.7836,102.9758,102.7836,102.9671,24613.0
2021-03-05 14:45:00,117.79,117.81,117.64,117.72,21800.0,102.9496,102.9671,102.8185,102.8884,21800.0
2021-03-05 14:50:00,117.71,117.71,117.55,117.69,20045.0,102.8797,102.8797,102.7399,102.8622,20045.0
2021-03-05 14:55:00,117.65,117.87,117.65,117.71,20624.0,102.8273,103.0195,102.8273,102.8797,20624.0
2021-03-05 15:00:00,117.73,117.97,117.69,117.93,27458.0,102.8972,103.1069,102.8622,103.072,27458.0
2021-03-05 15:05:00,117.91,118.07,117.91,117.99,23484.0,103.0545,103.1943,103.0545,103.1244,23484.0
2021-03-05 15:10:00,118.01,118.08,117.86,117.99,22545.0,103.1419,103.2031,103.0108,103.1244,22545.0
2021-03-05 15:15:00,118.01,118.16,117.91,118.06,33362.0,103.1419,103.273,103.0545,103.1856,33362.0
2021-03-05 15:20:00,118.09,118.31,118.07,118.24,31967.0,103.2118,103.4041,103.1943,103.3429,31967.0
2021-03-05 15:25:00,118.22,118.39,118.21,118.33,48643.0,103.3254,103.474,103.3167,103.4216,48643.0
2021-03-05 15:30:00,118.34,118.6,118.29,118.55,62235.0,103.4303,103.6576,103.3866,103.6139,62235.0
2021-03-05 15:35:00,118.56,118.67,118.43,118.65,59253.0,103.6226,103.7188,103.509,103.7013,59253.0
2021-03-05 15:40:00,118.63,118.63,118.37,118.49,56858.0,103.6838,103.6838,103.4565,103.5614,56858.0
2021-03-05 15:45:00,118.52,118.61,118.32,118.57,63194.0,103.5876,103.6663,103.4128,103.6313,63194.0
2021-03-05 15:50:00,118.58,118.76,118.53,118.61,95764.0,103.6401,103.7974,103.5964,103.6663,95764.0
2021-03-05 15:55:00,118.61,118.62,118.14,118.2,196350.0,103.6663,103.6751,103.2555,103.308,196350.0
2021-03-08 09:30:00,118.25,118.44,117.85,117.96,140328.0,103.3517,103.5177,103.0021,103.0982,140328.0
2021-03-08 09:35:00,117.96,117.96,117.12,117.56,102254.0,103.0982,103.0982,102.364,102.7486,102254.0
2021-03-08 09:40:00,117.53,117.69,117.15,117.4,69716.0,102.7224,102.8622,102.3903,102.6088,69716.0
2021-03-08 09:45:00,117.38,117.51,117.05,117.19,34935.0,102.5913,102.7049,102.3029,102.4252,34935.0
2021-03-08 09:50:00,117.16,117.36,117.06,117.17,30113.0,102.399,102.5738,102.3116,102.4077,30113.0
2021-03-08 09:55:00,117.17,117.38,116.69,116.69,33126.0,102.4077,102.5913,101.9882,101.9882,33126.0
2021-03-08 10:00:00,116.79,117.17,116.78,117.07,25283.0,102.0756,102.4077,102.0669,102.3203,25283.0
2021-03-08 10:05:00,117.02,117.65,117.02,117.65,34554.0,102.2766,102.8273,102.2766,102.8273,34554.0
2021-03-08 10:10:00,117.63,117.78,117.53,117.73,19905.0,102.8098,102.9409,102.7224,102.8972,19905.0
2021-03-08 10:15:00,117.78,117.85,117.65,117.77,27878.0,102.9409,103.0021,102.8273,102.9321,27878.0
2021-03-08 10:20:00,117.74,117.84,117.63,117.83,42104.0,102.9059,102.9933,102.8098,102.9846,42104.0
2021-03-08 10:25:00,117.86,117.99,117.79,117.93,34238.0,103.0108,103.1244,102.9496,103.072,34238.0
2021-03-08 10:30:00,117.95,118.01,117.83,117.9,14404.0,103.0895,103.1419,102.9846,103.0458,14404.0
2021-03-08 10:35:00,117.93,117.93,117.62,117.7,32180.0,103.072,103.072,102.801,102.871,32180.0
2021-03-08 10:40:00,117.73,117.83,117.62,117.76,53234.0,102.8972,102.9846,102.801,102.9234,53234.0
2021-03-08 10:45:00,117.77,117.77,117.39,117.43,20354.0,102.9321,102.9321,102.6,102.635,20354.0
2021-03-08 10:50:00,117.44,117.71,117.37,117.64,18924.0,102.6437,102.8797,102.5825,102.8185,18924.0
2021-03-08 10:55:00,117.63,117.85,117.59,117.8,24785.0,102.8098,103.0021,102.7748,102.9584,24785.0
2021-03-08 11:00:00,117.78,117.95,117.76,117.76,21062.0,102.9409,103.0895,102.9234,102.9234,21062.0
2021-03-08 11:05:00,117.75,117.96,117.71,117.96,19766.0,102.9147,103.0982,102.8797,103.0982,19766.0
2021-03-08 11:10:00,117.95,117.97,117.73,117.85,23861.0,103.0895,103.1069,102.8972,103.0021,23861.0
2021-03-08 11:15:00,117.83,117.96,117.82,117.96,18748.0,102.9846,103.0982,102.9758,103.0982,18748.0
2021-03-08 11:20:00,117.96,118.15,117.95,118.09,20231.0,103.0982,103.2643,103.0895,103.2118,20231.0
2021-03-08 11:25:00,118.08,118.21,118.05,118.12,18089.0,103.2031,103.3167,103.1769,103.238,18089.0
2021-03-08 11:30:00,118.13,118.14,117.91,117.95,17771.0,103.2468,103.2555,103.0545,103.0895,17771.0
2021-03-08 11:35:00,117.95,117.96,117.82,117.88,16059.0,103.0895,103.0982,102.9758,103.0283,16059.0
2021-03-08 11:40:00,117.89,117.98,117.8,117.8,15428.0,103.037,103.1157,102.9584,102.9584,15428.0
2021-03-08 11:45:00,117.8,117.9,117.72,117.78,27168.0,102.9584,103.0458,102.8884,102.9409,27168.0
2021-03-08 11:50:00,117.77,117.81,117.66,117.7,42717.0,102.9321,102.9671,102.836,102.871,42717.0
2021-03-08 11:55:00,117.68,117.73,117.42,117.46,34248.0,102.8535,102.8972,102.6262,102.6612,34248.0
2021-03-08 12:00:00,117.47,117.63,117.4,117.54,34853.0,102.6699,102.8098,102.6088,102.7311,34853.0
2021-03-08 12:05:00,117.53,117.61,117.45,117.56,31322.0,102.7224,102.7923,102.6525,102.7486,31322.0
2021-03-08 12:10:00,117.51,117.63,117.49,117.61,26228.0,102.7049,102.8098,102.6874,102.7923,26228.0
2021-03-08 12:15:00,117.62,117.75,117.52,117.55,67251.0,102.801,102.9147,102.7136,102.7399,67251.0
2021-03-08 12:20:00,117.53,117.8,117.47,117.78,60165.0,102.7224,102.9584,102.6699,102.9409,60165.0
2021-03-08 12:25:00,117.79,117.96,117.75,117.87,17304.0,102.9496,103.0982,102.9147,103.0195,17304.0
2021-03-08 12:30:00,117.88,118.07,117.84,118.02,14879.0,103.0283,103.1943,102.9933,103.1506,14879.0
2021-03-08 12:35:00,118.08,118.19,118.03,118.14,17306.0,103.2031,103.2992,103.1594,103.2555,17306.0
2021-03-08 12:40:00,118.18,118.26,118.16,118.21,12187.0,103.2905,103.3604,103.273,103.3167,12187.0
2021-03-08 12:45:00,118.19,118.22,118.08,118.2,15973.0,103.2992,103.3254,103.2031,103.308,15973.0
2021-03-08 12:50:00,118.22,118.32,118.16,118.31,13499.0,103.3254,103.4128,103.273,103.4041,13499.0
2021-03-08 12:55:00,118.29,118.38,118.18,118.19,15947.0,103.3866,103.4653,103.2905,103.2992,15947.0
2021-03-08 13:00:00,118.22,118.28,118.12,118.26,26042.0,103.3254,103.3779,103.238,103.3604,26042.0
2021-03-08 13:05:00,118.26,118.36,118.23,118.32,19135.0,103.3604,103.4478,103.3342,103.4128,19135.0
2021-03-08 13:10:00,118.3,118.32,118.17,118.19,28793.0,103.3954,103.4128,103.2817,103.2992,28793.0
2021-03-08 13:15:00,118.19,118.28,118.16,118.16,27692.0,103.2992,103.3779,103.273,103.273,27692.0
2021-03-08 13:20:00,118.17,118.19,118.01,118.06,40163.0,103.2817,103.2992,103.1419,103.1856,40163.0
2021-03-08 13:25:00,118.06,118.16,118.03,118.11,27684.0,103.1856,103.273,103.1594,103.2293,27684.0
2021-03-08 13:30:00,118.11,118.21,117.99,118.15,23618.0,103.2293,103.3167,103.1244,103.2643,23618.0
2021-03-08 13:35:00,118.12,118.22,118.08,118.09,17961.0,103.238,103.3254,103.2031,103.2118,17961.0
2021-03-08 13:40:00,118.08,118.12,118.01,118.04,25494.0,103.2031,103.238,103.1419,103.1681,25494.0
2021-03-08 13:45:00,118.03,118.04,117.72,117.76,34824.0,103.1594,103.1681,102.8884,102.9234,34824.0
2021-03-08 13:50:00,117.77,117.78,117.52,117.6,28892.0,102.9321,102.9409,102.7136,102.7836,28892.0
2021-03-08 13:55:00,117.59,117.63,117.4,117.42,35363.0,102.7748,102.8098,102.6088,102.6262,35363.0
2021-03-08 14:00:00,117.43,117.58,117.43,117.55,28603.0,102.635,102.7661,102.635,102.7399,28603.0
2021-03-08 14:05:00,117.53,117.76,117.49,117.74,17864.0,102.7224,102.9234,102.6874,102.9059,17864.0
2021-03-08 14:10:00,117.7,117.77,117.65,117.75,14893.0,102.871,102.9321,102.8273,102.9147,14893.0
2021-03-08 14:15:00,117.77,117.93,117.73,117.75,9165.0,102.9321,103.072,102.8972,102.9147,9165.0
2021-03-08 14:20:00,117.73,117.73,117.61,117.73,9337.0,102.8972,102.8972,102.7923,102.8972,9337.0
2021-03-08 14:25:00,117.73,117.92,117.72,117.84,16877.0,102.8972,103.0632,102.8884,102.9933,16877.0
2021-03-08 14:30:00,117.85,117.97,117.79,117.8,22477.0,103.0021,103.1069,102.9496,102.9584,22477.0
2021-03-08 14:35:00,117.78,117.82,117.6,117.6,17141.0,102.9409,102.9758,102.7836,102.7836,17141.0
2021-03-08 14:40:00,117.6,117.66,117.35,117.38,27856.0,102.7836,102.836,102.5651,102.5913,27856.0
2021-03-08 14:45:00,117.37,117.39,117.3,117.33,18261.0,102.5825,102.6,102.5214,102.5476,18261.0
2021-03-08 14:50:00,117.33,117.42,117.22,117.35,21555.0,102.5476,102.6262,102.4514,102.5651,21555.0
2021-03-08 14:55:00,117.35,117.44,117.29,117.44,16885.0,102.5651,102.6437,102.5126,102.6437,16885.0
2021-03-08 15:00:00,117.43,117.43,117.08,117.17,25210.0,102.635,102.635,102.3291,102.4077,25210.0
2021-03-08 15:05:00,117.16,117.26,117.13,117.23,20949.0,102.399,102.4864,102.3728,102.4602,20949.0
2021-03-08 15:10:00,117.24,117.24,117.09,117.18,21597.0,102.4689,102.4689,102.3378,102.4165,21597.0
2021-03-08 15:15:00,117.15,117.21,116.84,116.93,35152.0,102.3903,102.4427,102.1193,102.198,35152.0
2021-03-08 15:20:00,116.94,117.03,116.9,116.98,25656.0,102.2067,102.2854,102.1718,102.2417,25656.0
2021-03-08 15:25:00,116.98,117.04,116.9,116.95,27450.0,102.2417,102.2941,102.1718,102.2155,27450.0
2021-03-08 15:30:00,116.95,117.17,116.91,117.17,37157.0,102.2155,102.4077,102.1805,102.4077,37157.0
2021-03-08 15:35:00,117.18,117.38,117.17,117.31,36237.0,102.4165,102.5913,102.4077,102.5301,36237.0
2021-03-08 15:40:00,117.3,117.33,117.13,117.17,34590.0,102.5214,102.5476,102.3728,102.4077,34590.0
2021-03-08 15:45:00,117.2,117.27,116.97,117.09,50669.0,102.434,102.4951,102.2329,102.3378,50669.0
2021-03-08 15:50:00,117.13,117.18,116.89,116.97,62622.0,102.3728,102.4165,102.163,102.2329,62622.0
2021-03-08 15:55:00,116.96,116.99,116.61,116.67,167866.0,102.2242,102.2504,101.9183,101.9707,167866.0
2021-03-09 09:30:00,117.59,117.65,116.91,117.61,124680.0,102.7748,102.8273,102.1805,102.7923,124680.0
2021-03-09 09:35:00,117.64,117.88,117.44,117.63,37076.0,102.8185,103.0283,102.6437,102.8098,37076.0
2021-03-09 09:40:00,117.6,118.21,117.58,118.1,42678.0,102.7836,103.3167,102.7661,103.2206,42678.0
2021-03-09 09:45:00,118.11,118.44,117.84,117.88,38510.0,103.2293,103.5177,102.9933,103.0283,38510.0
2021-03-09 09:50:00,117.91,118.13,117.91,117.98,31542.0,103.0545,103.2468,103.0545,103.1157,31542.0
2021-03-09 09:55:00,118.01,118.07,117.75,117.91,20945.0,103.1419,103.1943,102.9147,103.0545,20945.0
2021-03-09 10:00:00,117.92,118.2,117.86,117.97,28443.0,103.0632,103.308,103.0108,103.1069,28443.0
2021-03-09 10:05:00,118.1,118.28,118.0,118.04,28144.0,103.2206,103.3779,103.1332,103.1681,28144.0
2021-03-09 10:10:00,118.03,118.07,117.71,117.78,67254.0,103.1594,103.1943,102.8797,102.9409,67254.0
2021-03-09 10:15:00,117.79,118.01,117.68,118.0,40143.0,102.9496,103.1419,102.8535,103.1332,40143.0
2021-03-09 10:20:00,118.02,118.15,117.98,118.15,34887.0,103.1506,103.2643,103.1157,103.2643,34887.0
2021-03-09 10:25:00,118.17,118.17,117.99,118.11,46143.0,103.2817,103.2817,103.1244,103.2293,46143.0
2021-03-09 10:30:00,118.11,118.42,118.06,118.36,46340.0,103.2293,103.5002,103.1856,103.4478,46340.0
2021-03-09 10:35:00,118.34,118.42,118.22,118.32,75641.0,103.4303,103.5002,103.3254,103.4128,75641.0
2021-03-09 10:40:00,118.32,118.58,118.29,118.58,38594.0,103.4128,103.6401,103.3866,103.6401,38594.0
2021-03-09 10:45:00,118.57,118.64,118.51,118.59,22138.0,103.6313,103.6925,103.5789,103.6488,22138.0
2021-03-09 10:50:00,118.58,118.58,118.37,118.5,116514.0,103.6401,103.6401,103.4565,103.5702,116514.0
2021-03-09 10:55:00,118.49,118.83,118.46,118.79,51657.0,103.5614,103.8586,103.5352,103.8236,51657.0
2021-03-09 11:00:00,118.77,118.97,118.68,118.85,39524.0,103.8062,103.981,103.7275,103.8761,39524.0
2021-03-09 11:05:00,118.87,118.97,118.75,118.84,30190.0,103.8936,103.981,103.7887,103.8673,30190.0
2021-03-09 11:10:00,118.84,119.14,118.84,118.98,35204.0,103.8673,104.1295,103.8673,103.9897,35204.0
2021-03-09 11:15:00,119.0,119.05,118.66,118.75,29221.0,104.0072,104.0509,103.71,103.7887,29221.0
2021-03-09 11:20:00,118.75,118.84,118.68,118.8,20980.0,103.7887,103.8673,103.7275,103.8324,20980.0
2021-03-09 11:25:00,118.79,118.79,118.52,118.55,25849.0,103.8236,103.8236,103.5876,103.6139,25849.0
2021-03-09 11:30:00,118.57,118.6,118.4,118.52,21319.0,103.6313,103.6576,103.4828,103.5876,21319.0
2021-03-09 11:35:00,118.54,118.63,118.5,118.55,22994.0,103.6051,103.6838,103.5702,103.6139,22994.0
2021-03-09 11:40:00,118.54,118.58,118.46,118.48,26150.0,103.6051,103.6401,103.5352,103.5527,26150.0
2021-03-09 11:45:00,118.46,118.52,118.35,118.45,20508.0,103.5352,103.5876,103.4391,103.5265,20508.0
2021-03-09 11:50:00,118.45,118.51,118.36,118.43,18988.0,103.5265,103.5789,103.4478,103.509,18988.0
2021-03-09 11:55:00,118.45,118.54,118.43,118.48,20679.0,103.5265,103.6051,103.509,103.5527,20679.0
2021-03-09 12:00:00,118.49,118.65,118.49,118.56,25048.0,103.5614,103.7013,103.5614,103.6226,25048.0
2021-03-09 12:05:00,118.57,118.65,118.52,118.58,14435.0,103.6313,103.7013,103.5876,103.6401,14435.0
2021-03-09 12:10:00,118.57,118.69,118.57,118.65,13751.0,103.6313,103.7362,103.6313,103.7013,13751.0
2021-03-09 12:15:00,118.66,118.84,118.63,118.79,32415.0,103.71,103.8673,103.6838,103.8236,32415.0
2021-03-09 12:20:00,118.79,118.82,118.72,118.81,30696.0,103.8236,103.8499,103.7625,103.8411,30696.0
2021-03-09 12:25:00,118.8,118.87,118.75,118.81,16577.0,103.8324,103.8936,103.7887,103.8411,16577.0
2021-03-09 12:30:00,118.81,118.87,118.78,118.83,20786.0,103.8411,103.8936,103.8149,103.8586,20786.0
2021-03-09 12:35:00,118.84,118.88,118.79,118.81,20669.0,103.8673,103.9023,103.8236,103.8411,20669.0
2021-03-09 12:40:00,118.83,118.86,118.75,118.76,26306.0,103.8586,103.8848,103.7887,103.7974,26306.0
2021-03-09 12:45:00,118.74,118.75,118.62,118.66,20266.0,103.7799,103.7887,103.6751,103.71,20266.0
2021-03-09 12:50:00,118.65,118.65,118.49,118.49,17904.0,103.7013,103.7013,103.5614,103.5614,17904.0
2021-03-09 12:55:00,118.5,118.66,118.5,118.57,19701.0,103.5702,103.71,103.5702,103.6313,19701.0
2021-03-09 13:00:00,118.59,118.73,118.5,118.67,30420.0,103.6488,103.7712,103.5702,103.7188,30420.0
2021-03-09 13:05:00,118.66,118.67,118.55,118.64,18626.0,103.71,103.7188,103.6139,103.6925,18626.0
2021-03-09 13:10:00,118.63,118.66,118.53,118.54,25101.0,103.6838,103.71,103.5964,103.6051,25101.0
2021-03-09 13:15:00,118.54,118.56,118.44,118.51,25676.0,103.6051,103.6226,103.5177,103.5789,25676.0
2021-03-09 13:20:00,118.51,118.54,118.46,118.46,15220.0,103.5789,103.6051,103.5352,103.5352,15220.0
2021-03-09 13:25:00,118.49,118.49,118.29,118.36,21792.0,103.5614,103.5614,103.3866,103.4478,21792.0
2021-03-09 13:30:00,118.36,118.48,118.31,118.34,19964.0,103.4478,103.5527,103.4041,103.4303,19964.0
2021-03-09 13:35:00,118.33,118.4,118.28,118.33,19450.0,103.4216,103.4828,103.3779,103.4216,19450.0
2021-03-09 13:40:00,118.31,118.36,118.22,118.24,18723.0,103.4041,103.4478,103.3254,103.3429,18723.0
2021-03-09 13:45:00,118.23,118.29,118.14,118.15,15095.0,103.3342,103.3866,103.2555,103.2643,15095.0
2021-03-09 13:50:00,118.14,118.2,118.09,118.17,13426.0,103.2555,103.308,103.2118,103.2817,13426.0
2021-03-09 13:55:00,118.15,118.19,118.06,118.06,16714.0,103.2643,103.2992,103.1856,103.1856,16714.0
2021-03-09 14:00:00,118.07,118.13,118.07,118.11,12137.0,103.1943,103.2468,103.1943,103.2293,12137.0
2021-03-09 14:05:00,118.11,118.19,118.09,118.18,23077.0,103.2293,103.2992,103.2118,103.2905,23077.0
2021-03-09 14:10:00,118.17,118.24,118.11,118.2,26241.0,103.2817,103.3429,103.2293,103.308,26241.0
2021-03-09 14:15:00,118.18,118.18,118.04,118.07,22369.0,103.2905,103.2905,103.1681,103.1943,22369.0
2021-03-09 14:20:00,118.06,118.1,118.02,118.04,14681.0,103.1856,103.2206,103.1506,103.1681,14681.0
2021-03-09 14:25:00,118.04,118.06,117.94,117.98,17207.0,103.1681,103.1856,103.0807,103.1157,17207.0
2021-03-09 14:30:00,117.99,118.12,117.99,118.1,19448.0,103.1244,103.238,103.1244,103.2206,19448.0
2021-03-09 14:35:00,118.11,118.23,118.08,118.15,17072.0,103.2293,103.3342,103.2031,103.2643,17072.0
2021-03-09 14:40:00,118.15,118.21,118.01,118.01,25228.0,103.2643,103.3167,103.1419,103.1419,25228.0
2021-03-09 14:45:00,118.01,118.04,117.93,117.98,23165.0,103.1419,103.1681,103.072,103.1157,23165.0
2021-03-09 14:50:00,117.97,117.97,117.83,117.88,23873.0,103.1069,103.1069,102.9846,103.0283,23873.0
2021-03-09 14:55:00,117.86,117.94,117.82,117.82,24826.0,103.0108,103.0807,102.9758,102.9758,24826.0
2021-03-09 15:00:00,117.81,117.91,117.77,117.78,29016.0,102.9671,103.0545,102.9321,102.9409,29016.0
2021-03-09 15:05:00,117.78,117.95,117.77,117.85,25494.0,102.9409,103.0895,102.9321,103.0021,25494.0
2021-03-09 15:10:00,117.84,117.89,117.78,117.8,18068.0,102.9933,103.037,102.9409,102.9584,18068.0
2021-03-09 15:15:00,117.78,117.79,117.71,117.73,23925.0,102.9409,102.9496,102.8797,102.8972,23925.0
2021-03-09 15:20:00,117.75,117.75,117.63,117.73,29366.0,102.9147,102.9147,102.8098,102.8972,29366.0
2021-03-09 15:25:00,117.72,117.79,117.69,117.69,17770.0,102.8884,102.9496,102.8622,102.8622,17770.0
2021-03-09 15:30:00,117.66,117.66,117.58,117.59,24921.0,102.836,102.836,102.7661,102.7748,24921.0
2021-03-09 15:35:00,117.6,117.62,117.47,117.61,25171.0,102.7836,102.801,102.6699,102.7923,25171.0
2021-03-09 15:40:00,117.61,117.69,117.46,117.47,30177.0,102.7923,102.8622,102.6612,102.6699,30177.0
2021-03-09 15:45:00,117.46,117.53,117.39,117.43,27327.0,102.6612,102.7224,102.6,102.635,27327.0
2021-03-09 15:50:00,117.42,117.51,117.28,117.49,61401.0,102.6262,102.7049,102.5039,102.6874,61401.0
2021-03-09 15:55:00,117.48,117.48,117.04,117.09,103344.0,102.6787,102.6787,102.2941,102.3378,103344.0
2021-03-10 09:30:00,118.1,118.23,117.55,117.92,138910.0,103.2206,103.3342,102.7399,103.0632,138910.0
2021-03-10 09:35:00,117.9,117.92,117.47,117.78,91858.0,103.0458,103.0632,102.6699,102.9409,91858.0
2021-03-10 09:40:00,117.69,117.98,117.58,117.78,35873.0,102.8622,103.1157,102.7661,102.9409,35873.0
2021-03-10 09:45:00,117.78,117.93,117.36,117.48,18772.0,102.9409,103.072,102.5738,102.6787,18772.0
2021-03-10 09:50:00,117.43,117.72,117.27,117.48,33240.0,102.635,102.8884,102.4951,102.6787,33240.0
2021-03-10 09:55:00,117.48,117.69,117.41,117.63,61573.0,102.6787,102.8622,102.6175,102.8098,61573.0
2021-03-10 10:00:00,117.63,117.71,117.41,117.56,95484.0,102.8098,102.8797,102.6175,102.7486,95484.0
2021-03-10 10:05:00,117.55,117.78,117.54,117.67,27453.0,102.7399,102.9409,102.7311,102.8447,27453.0
2021-03-10 10:10:00,117.63,117.8,117.62,117.69,20136.0,102.8098,102.9584,102.801,102.8622,20136.0
2021-03-10 10:15:00,117.7,117.87,117.65,117.87,10092.0,102.871,103.0195,102.8273,103.0195,10092.0
2021-03-10 10:20:00,117.84,117.92,117.72,117.9,19559.0,102.9933,103.0632,102.8884,103.0458,19559.0
2021-03-10 10:25:00,117.93,118.21,117.86,118.08,18374.0,103.072,103.3167,103.0108,103.2031,18374.0
2021-03-10 10:30:00,118.07,118.1,117.91,117.97,18112.0,103.1943,103.2206,103.0545,103.1069,18112.0
2021-03-10 10:35:00,117.98,118.13,117.9,118.09,13902.0,103.1157,103.2468,103.0458,103.2118,13902.0
2021-03-10 10:40:00,118.09,118.2,118.03,118.19,16826.0,103.2118,103.308,103.1594,103.2992,16826.0
2021-03-10 10:45:00,118.19,118.43,118.13,118.39,23826.0,103.2992,103.509,103.2468,103.474,23826.0
2021-03-10 10:50:00,118.39,118.41,118.2,118.28,14281.0,103.474,103.4915,103.308,103.3779,14281.0
2021-03-10 10:55:00,118.3,118.39,118.22,118.27,18254.0,103.3954,103.474,103.3254,103.3691,18254.0
2021-03-10 11:00:00,118.27,118.51,118.24,118.47,20662.0,103.3691,103.5789,103.3429,103.5439,20662.0
2021-03-10 11:05:00,118.47,118.47,118.33,118.38,19885.0,103.5439,103.5439,103.4216,103.4653,19885.0
2021-03-10 11:10:00,118.39,118.6,118.38,118.54,17348.0,103.474,103.6576,103.4653,103.6051,17348.0
2021-03-10 11:15:00,118.55,118.66,118.49,118.58,16711.0,103.6139,103.71,103.5614,103.6401,16711.0
2021-03-10 11:20:00,118.55,118.75,118.55,118.64,28450.0,103.6139,103.7887,103.6139,103.6925,28450.0
2021-03-10 11:25:00,118.66,118.9,118.66,118.86,40965.0,103.71,103.9198,103.71,103.8848,40965.0
2021-03-10 11:30:00,118.86,119.01,118.7,118.73,53670.0,103.8848,104.0159,103.745,103.7712,53670.0
2021-03-10 11:35:00,118.72,118.86,118.72,118.83,16770.0,103.7625,103.8848,103.7625,103.8586,16770.0
2021-03-10 11:40:00,118.83,118.88,118.79,118.84,19466.0,103.8586,103.9023,103.8236,103.8673,19466.0
2021-03-10 11:45:00,118.84,119.02,118.8,119.02,18481.0,103.8673,104.0247,103.8324,104.0247,18481.0
2021-03-10 11:50:00,119.03,119.44,119.0,119.29,41505.0,104.0334,104.3917,104.0072,104.2606,41505.0
2021-03-10 11:55:00,119.28,119.28,119.05,119.07,31666.0,104.2519,104.2519,104.0509,104.0684,31666.0
2021-03-10 12:00:00,119.07,119.12,118.86,118.93,39249.0,104.0684,104.1121,103.8848,103.946,39249.0
2021-03-10 12:05:00,118.91,118.93,118.78,118.86,15214.0,103.9285,103.946,103.8149,103.8848,15214.0
2021-03-10 12:10:00,118.87,118.87,118.76,118.78,15935.0,103.8936,103.8936,103.7974,103.8149,15935.0
2021-03-10 12:15:00,118.78,118.8,118.62,118.64,41832.0,103.8149,103.8324,103.6751,103.6925,41832.0
2021-03-10 12:20:00,118.64,118.72,118.57,118.63,21188.0,103.6925,103.7625,103.6313,103.6838,21188.0
2021-03-10 12:25:00,118.64,118.66,118.59,118.65,19255.0,103.6925,103.71,103.6488,103.7013,19255.0
2021-03-10 12:30:00,118.64,118.76,118.62,118.75,18441.0,103.6925,103.7974,103.6751,103.7887,18441.0
2021-03-10 12:35:00,118.74,119.0,118.72,118.97,32679.0,103.7799,104.0072,103.7625,103.981,32679.0
2021-03-10 12:40:00,119.0,119.0,118.82,118.91,17269.0,104.0072,104.0072,103.8499,103.9285,17269.0
2021-03-10 12:45:00,118.93,119.0,118.93,118.99,15443.0,103.946,104.0072,103.946,103.9984,15443.0
2021-03-10 12:50:00,119.0,119.01,118.91,119.01,30171.0,104.0072,104.0159,103.9285,104.0159,30171.0
2021-03-10 12:55:00,119.0,119.16,118.99,119.14,17036.0,104.0072,104.147,103.9984,104.1295,17036.0
2021-03-10 13:00:00,119.17,119.31,119.04,119.24,65237.0,104.1558,104.2781,104.0421,104.2169,65237.0
2021-03-10 13:05:00,119.23,119.4,119.1,119.4,38840.0,104.2082,104.3568,104.0946,104.3568,38840.0
2021-03-10 13:10:00,119.42,119.42,119.3,119.32,36541.0,104.3743,104.3743,104.2694,104.2869,36541.0
2021-03-10 13:15:00,119.33,119.33,119.13,119.21,49069.0,104.2956,104.2956,104.1208,104.1907,49069.0
2021-03-10 13:20:00,119.22,119.35,119.21,119.24,26908.0,104.1995,104.3131,104.1907,104.2169,26908.0
2021-03-10 13:25:00,119.25,119.38,119.04,119.11,22532.0,104.2257,104.3393,104.0421,104.1033,22532.0
2021-03-10 13:30:00,119.11,119.13,118.94,118.96,18438.0,104.1033,104.1208,103.9547,103.9722,18438.0
2021-03-10 13:35:00,118.97,119.06,118.93,119.05,30221.0,103.981,104.0596,103.946,104.0509,30221.0
2021-03-10 13:40:00,119.06,119.11,118.97,119.04,24287.0,104.0596,104.1033,103.981,104.0421,24287.0
2021-03-10 13:45:00,119.01,119.09,118.98,119.05,21553.0,104.0159,104.0858,103.9897,104.0509,21553.0
2021-03-10 13:50:00,119.05,119.11,118.94,119.08,38346.0,104.0509,104.1033,103.9547,104.0771,38346.0
2021-03-10 13:55:00,119.08,119.16,119.02,119.09,34435.0,104.0771,104.147,104.0247,104.0858,34435.0
2021-03-10 14:00:00,119.05,119.2,119.02,119.19,22100.0,104.0509,104.182,104.0247,104.1732,22100.0
2021-03-10 14:05:00,119.19,119.22,119.14,119.17,21863.0,104.1732,104.1995,104.1295,104.1558,21863.0
2021-03-10 14:10:00,119.17,119.31,119.16,119.23,29550.0,104.1558,104.2781,104.147,104.2082,29550.0
2021-03-10 14:15:00,119.21,119.4,119.21,119.39,22221.0,104.1907,104.3568,104.1907,104.348,22221.0
2021-03-10 14:20:00,119.38,119.4,119.19,119.24,36338.0,104.3393,104.3568,104.1732,104.2169,36338.0
2021-03-10 14:25:00,119.23,119.27,119.12,119.12,47246.0,104.2082,104.2432,104.1121,104.1121,47246.0
2021-03-10 14:30:00,119.12,119.22,119.08,119.17,65178.0,104.1121,104.1995,104.0771,104.1558,65178.0
2021-03-10 14:35:00,119.18,119.31,119.15,119.27,31129.0,104.1645,104.2781,104.1383,104.2432,31129.0
2021-03-10 14:40:00,119.3,119.31,119.17,119.18,37235.0,104.2694,104.2781,104.1558,104.1645,37235.0
2021-03-10 14:45:00,119.19,119.29,119.0,119.17,44598.0,104.1732,104.2606,104.0072,104.1558,44598.0
2021-03-10 14:50:00,119.18,119.3,119.13,119.29,28691.0,104.1645,104.2694,104.1208,104.2606,28691.0
2021-03-10 14:55:00,119.27,119.28,119.08,119.09,27354.0,104.2432,104.2519,104.0771,104.0858,27354.0
2021-03-10 15:00:00,119.09,119.11,118.82,118.84,35944.0,104.0858,104.1033,103.8499,103.8673,35944.0
2021-03-10 15:05:00,118.85,118.92,118.81,118.89,33235.0,103.8761,103.9373,103.8411,103.911,33235.0
2021-03-10 15:10:00,118.88,118.89,118.75,118.75,33317.0,103.9023,103.911,103.7887,103.7887,33317.0
2021-03-10 15:15:00,118.75,118.86,118.73,118.84,25071.0,103.7887,103.8848,103.7712,103.8673,25071.0
2021-03-10 15:20:00,118.83,118.94,118.81,118.88,23140.0,103.8586,103.9547,103.8411,103.9023,23140.0
2021-03-10 15:25:00,118.87,118.97,118.81,118.95,19381.0,103.8936,103.981,103.8411,103.9635,19381.0
2021-03-10 15:30:00,118.94,118.94,118.66,118.68,28693.0,103.9547,103.9547,103.71,103.7275,28693.0
2021-03-10 15:35:00,118.67,118.77,118.64,118.65,25769.0,103.7188,103.8062,103.6925,103.7013,25769.0
2021-03-10 15:40:00,118.64,118.75,118.58,118.71,36354.0,103.6925,103.7887,103.6401,103.7537,36354.0
2021-03-10 15:45:00,118.7,118.77,118.65,118.77,50075.0,103.745,103.8062,103.7013,103.8062,50075.0
2021-03-10 15:50:00,118.75,118.76,118.61,118.69,52253.0,103.7887,103.7974,103.6663,103.7362,52253.0
2021-03-10 15:55:00,118.71,118.77,118.63,118.66,149611.0,103.7537,103.8062,103.6838,103.71,149611.0
2021-03-11 09:30:00,119.35,119.35,118.17,118.32,153057.0,104.3131,104.3131,103.2817,103.4128,153057.0
2021-03-11 09:35:00,118.3,118.43,117.81,117.88,50517.0,103.3954,103.509,102.9671,103.0283,50517.0
2021-03-11 09:40:00,117.92,118.07,117.76,117.9,51946.0,103.0632,103.1943,102.9234,103.0458,51946.0
2021-03-11 09:45:00,117.9,117.95,117.6,117.74,63316.0,103.0458,103.0895,102.7836,102.9059,63316.0
2021-03-11 09:50:00,117.73,118.01,117.7,117.94,27620.0,102.8972,103.1419,102.871,103.0807,27620.0
2021-03-11 09:55:00,117.92,118.23,117.9,118.06,38735.0,103.0632,103.3342,103.0458,103.1856,38735.0
2021-03-11 10:00:00,118.05,118.46,118.02,118.36,33968.0,103.1769,103.5352,103.1506,103.4478,33968.0
2021-03-11 10:05:00,118.36,118.36,118.09,118.15,23707.0,103.4478,103.4478,103.2118,103.2643,23707.0
2021-03-11 10:10:00,118.14,118.31,118.1,118.22,30463.0,103.2555,103.4041,103.2206,103.3254,30463.0
2021-03-11 10:15:00,118.23,118.33,118.2,118.28,24509.0,103.3342,103.4216,103.308,103.3779,24509.0
2021-03-11 10:20:00,118.26,118.43,118.08,118.3,46667.0,103.3604,103.509,103.2031,103.3954,46667.0
2021-03-11 10:25:00,118.31,118.31,118.11,118.15,15519.0,103.4041,103.4041,103.2293,103.2643,15519.0
2021-03-11 10:30:00,118.18,118.24,117.94,117.99,23012.0,103.2905,103.3429,103.0807,103.1244,23012.0
2021-03-11 10:35:00,117.97,117.98,117.81,117.91,12621.0,103.1069,103.1157,102.9671,103.0545,12621.0
2021-03-11 10:40:00,117.92,118.05,117.91,118.04,11911.0,103.0632,103.1769,103.0545,103.1681,11911.0
2021-03-11 10:45:00,118.05,118.35,118.03,118.3,17796.0,103.1769,103.4391,103.1594,103.3954,17796.0
2021-03-11 10:50:00,118.32,118.51,118.21,118.43,31231.0,103.4128,103.5789,103.3167,103.509,31231.0
2021-03-11 10:55:00,118.43,118.45,118.28,118.3,25743.0,103.509,103.5265,103.3779,103.3954,25743.0
2021-03-11 11:00:00,118.29,118.34,118.22,118.25,19515.0,103.3866,103.4303,103.3254,103.3517,19515.0
2021-03-11 11:05:00,118.24,118.3,118.19,118.21,18472.0,103.3429,103.3954,103.2992,103.3167,18472.0
2021-03-11 11:10:00,118.23,118.23,118.11,118.22,31022.0,103.3342,103.3342,103.2293,103.3254,31022.0
2021-03-11 11:15:00,118.28,118.61,118.23,118.6,26644.0,103.3779,103.6663,103.3342,103.6576,26644.0
2021-03-11 11:20:00,118.59,118.6,118.38,118.44,48970.0,103.6488,103.6576,103.4653,103.5177,48970.0
2021-03-11 11:25:00,118.43,118.45,118.29,118.32,30109.0,103.509,103.5265,103.3866,103.4128,30109.0
2021-03-11 11:30:00,118.32,118.32,118.06,118.19,47400.0,103.4128,103.4128,103.1856,103.2992,47400.0
2021-03-11 11:35:00,118.19,118.4,118.16,118.4,64219.0,103.2992,103.4828,103.273,103.4828,64219.0
2021-03-11 11:40:00,118.39,118.71,118.39,118.71,28647.0,103.474,103.7537,103.474,103.7537,28647.0
2021-03-11 11:45:00,118.69,118.75,118.52,118.64,49236.0,103.7362,103.7887,103.5876,103.6925,49236.0
2021-03-11 11:50:00,118.64,118.76,118.63,118.73,23738.0,103.6925,103.7974,103.6838,103.7712,23738.0
2021-03-11 11:55:00,118.72,118.81,118.61,118.62,19794.0,103.7625,103.8411,103.6663,103.6751,19794.0
2021-03-11 12:00:00,118.65,118.78,118.65,118.77,11061.0,103.7013,103.8149,103.7013,103.8062,11061.0
2021-03-11 12:05:00,118.77,118.79,118.66,118.69,14600.0,103.8062,103.8236,103.71,103.7362,14600.0
2021-03-11 12:10:00,118.67,118.83,118.64,118.83,17826.0,103.7188,103.8586,103.6925,103.8586,17826.0
2021-03-11 12:15:00,118.82,118.87,118.61,118.63,28027.0,103.8499,103.8936,103.6663,103.6838,28027.0
2021-03-11 12:20:00,118.6,118.74,118.53,118.73,11949.0,103.6576,103.7799,103.5964,103.7712,11949.0
2021-03-11 12:25:00,118.73,118.78,118.69,118.74,13161.0,103.7712,103.8149,103.7362,103.7799,13161.0
2021-03-11 12:30:00,118.75,118.82,118.71,118.76,22095.0,103.7887,103.8499,103.7537,103.7974,22095.0
2021-03-11 12:35:00,118.76,118.91,118.75,118.79,17380.0,103.7974,103.9285,103.7887,103.8236,17380.0
2021-03-11 12:40:00,118.77,118.79,118.68,118.68,14438.0,103.8062,103.8236,103.7275,103.7275,14438.0
2021-03-11 12:45:00,118.68,118.74,118.63,118.65,11546.0,103.7275,103.7799,103.6838,103.7013,11546.0
2021-03-11 12:50:00,118.65,118.69,118.6,118.64,12118.0,103.7013,103.7362,103.6576,103.6925,12118.0
2021-03-11 12:55:00,118.64,118.79,118.62,118.78,11147.0,103.6925,103.8236,103.6751,103.8149,11147.0
2021-03-11 13:00:00,118.79,118.9,118.77,118.86,14409.0,103.8236,103.9198,103.8062,103.8848,14409.0
2021-03-11 13:05:00,118.86,119.03,118.86,119.0,36502.0,103.8848,104.0334,103.8848,104.0072,36502.0
2021-03-11 13:10:00,119.01,119.07,118.95,118.96,14334.0,104.0159,104.0684,103.9635,103.9722,14334.0
2021-03-11 13:15:00,118.96,119.0,118.81,118.84,26985.0,103.9722,104.0072,103.8411,103.8673,26985.0
2021-03-11 13:20:00,118.8,118.99,118.79,118.95,13563.0,103.8324,103.9984,103.8236,103.9635,13563.0
2021-03-11 13:25:00,118.94,118.94,118.8,118.84,17586.0,103.9547,103.9547,103.8324,103.8673,17586.0
2021-03-11 13:30:00,118.87,119.0,118.87,118.87,32065.0,103.8936,104.0072,103.8936,103.8936,32065.0
2021-03-11 13:35:00,118.9,118.94,118.86,118.88,8774.0,103.9198,103.9547,103.8848,103.9023,8774.0
2021-03-11 13:40:00,118.9,118.91,118.82,118.84,14059.0,103.9198,103.9285,103.8499,103.8673,14059.0
2021-03-11 13:45:00,118.86,118.86,118.78,118.84,10101.0,103.8848,103.8848,103.8149,103.8673,10101.0
2021-03-11 13:50:00,118.83,118.9,118.78,118.89,18342.0,103.8586,103.9198,103.8149,103.911,18342.0
2021-03-11 13:55:00,118.89,118.89,118.71,118.73,15554.0,103.911,103.911,103.7537,103.7712,15554.0
2021-03-11 14:00:00,118.75,118.82,118.74,118.76,20826.0,103.7887,103.8499,103.7799,103.7974,20826.0
2021-03-11 14:05:00,118.77,118.82,118.73,118.8,20403.0,103.8062,103.8499,103.7712,103.8324,20403.0
2021-03-11 14:10:00,118.8,118.87,118.71,118.73,37243.0,103.8324,103.8936,103.7537,103.7712,37243.0
2021-03-11 14:15:00,118.71,118.9,118.65,118.88,26302.0,103.7537,103.9198,103.7013,103.9023,26302.0
2021-03-11 14:20:00,118.87,118.91,118.82,118.86,33717.0,103.8936,103.9285,103.8499,103.8848,33717.0
2021-03-11 14:25:00,118.86,118.91,118.71,118.71,16061.0,103.8848,103.9285,103.7537,103.7537,16061.0
2021-03-11 14:30:00,118.72,118.79,118.69,118.69,32203.0,103.7625,103.8236,103.7362,103.7362,32203.0
2021-03-11 14:35:00,118.68,118.7,118.61,118.63,25440.0,103.7275,103.745,103.6663,103.6838,25440.0
2021-03-11 14:40:00,118.62,118.66,118.52,118.53,24492.0,103.6751,103.71,103.5876,103.5964,24492.0
2021-03-11 14:45:00,118.52,118.55,118.44,118.45,29761.0,103.5876,103.6139,103.5177,103.5265,29761.0
2021-03-11 14:50:00,118.45,118.49,118.41,118.45,23311.0,103.5265,103.5614,103.4915,103.5265,23311.0
2021-03-11 14:55:00,118.44,118.44,118.33,118.36,20291.0,103.5177,103.5177,103.4216,103.4478,20291.0
2021-03-11 15:00:00,118.35,118.48,118.31,118.47,19623.0,103.4391,103.5527,103.4041,103.5439,19623.0
2021-03-11 15:05:00,118.45,118.45,118.27,118.34,25941.0,103.5265,103.5265,103.3691,103.4303,25941.0
2021-03-11 15:10:00,118.31,118.34,118.22,118.24,21635.0,103.4041,103.4303,103.3254,103.3429,21635.0
2021-03-11 15:15:00,118.25,118.28,118.13,118.2,20400.0,103.3517,103.3779,103.2468,103.308,20400.0
2021-03-11 15:20:00,118.18,118.24,118.15,118.23,22145.0,103.2905,103.3429,103.2643,103.3342,22145.0
2021-03-11 15:25:00,118.23,118.23,118.13,118.18,28143.0,103.3342,103.3342,103.2468,103.2905,28143.0
2021-03-11 15:30:00,118.19,118.19,118.0,118.08,28796.0,103.2992,103.2992,103.1332,103.2031,28796.0
2021-03-11 15:35:00,118.09,118.21,118.04,118.2,38471.0,103.2118,103.3167,103.1681,103.308,38471.0
2021-03-11 15:40:00,118.2,118.28,118.15,118.16,32936.0,103.308,103.3779,103.2643,103.273,32936.0
2021-03-11 15:45:00,118.15,118.25,118.13,118.19,42251.0,103.2643,103.3517,103.2468,103.2992,42251.0
2021-03-11 15:50:00,118.18,118.21,118.03,118.15,85942.0,103.2905,103.3167,103.1594,103.2643,85942.0
2021-03-11 15:55:00,118.13,118.19,118.06,118.09,134385.0,103.2468,103.2992,103.1856,103.2118,134385.0
2021-03-12 09:30:00,117.95,118.68,117.86,118.59,88581.0,103.0895,103.7275,103.0108,103.6488,88581.0
2021-03-12 09:35:00,118.61,118.96,118.61,118.94,19998.0,103.6663,103.9722,103.6663,103.9547,19998.0
2021-03-12 09:40:00,118.92,118.92,118.54,118.73,17749.0,103.9373,103.9373,103.6051,103.7712,17749.0
2021-03-12 09:45:00,118.73,118.93,118.64,118.9,16943.0,103.7712,103.946,103.6925,103.9198,16943.0
2021-03-12 09:50:00,118.89,118.89,118.6,118.69,19174.0,103.911,103.911,103.6576,103.7362,19174.0
2021-03-12 09:55:00,118.64,118.71,118.55,118.66,34702.0,103.6925,103.7537,103.6139,103.71,34702.0
2021-03-12 10:00:00,118.72,118.98,118.71,118.93,30571.0,103.7625,103.9897,103.7537,103.946,30571.0
2021-03-12 10:05:00,118.94,118.96,118.78,118.8,27477.0,103.9547,103.9722,103.8149,103.8324,27477.0
2021-03-12 10:10:00,118.76,119.05,118.76,118.93,44108.0,103.7974,104.0509,103.7974,103.946,44108.0
2021-03-12 10:15:00,118.91,119.04,118.89,119.04,24458.0,103.9285,104.0421,103.911,104.0421,24458.0
2021-03-12 10:20:00,119.04,119.24,119.03,119.21,29945.0,104.0421,104.2169,104.0334,104.1907,29945.0
2021-03-12 10:25:00,119.24,119.24,118.98,119.01,26012.0,104.2169,104.2169,103.9897,104.0159,26012.0
2021-03-12 10:30:00,119.01,119.01,118.81,118.81,25460.0,104.0159,104.0159,103.8411,103.8411,25460.0
2021-03-12 10:35:00,118.84,119.06,118.84,119.06,26237.0,103.8673,104.0596,103.8673,104.0596,26237.0
2021-03-12 10:40:00,119.05,119.11,119.0,119.1,43827.0,104.0509,104.1033,104.0072,104.0946,43827.0
2021-03-12 10:45:00,119.1,119.21,119.08,119.13,30685.0,104.0946,104.1907,104.0771,104.1208,30685.0
2021-03-12 10:50:00,119.13,119.14,118.75,118.76,38647.0,104.1208,104.1295,103.7887,103.7974,38647.0
2021-03-12 10:55:00,118.76,118.89,118.72,118.81,27235.0,103.7974,103.911,103.7625,103.8411,27235.0
2021-03-12 11:00:00,118.81,118.85,118.51,118.53,19396.0,103.8411,103.8761,103.5789,103.5964,19396.0
2021-03-12 11:05:00,118.54,118.65,118.51,118.57,23936.0,103.6051,103.7013,103.5789,103.6313,23936.0
2021-03-12 11:10:00,118.57,118.66,118.49,118.6,20117.0,103.6313,103.71,103.5614,103.6576,20117.0
2021-03-12 11:15:00,118.6,118.69,118.54,118.57,19720.0,103.6576,103.7362,103.6051,103.6313,19720.0
2021-03-12 11:20:00,118.58,118.68,118.56,118.58,13243.0,103.6401,103.7275,103.6226,103.6401,13243.0
2021-03-12 11:25:00,118.56,118.73,118.52,118.73,15551.0,103.6226,103.7712,103.5876,103.7712,15551.0
2021-03-12 11:30:00,118.75,118.88,118.71,118.84,13611.0,103.7887,103.9023,103.7537,103.8673,13611.0
2021-03-12 11:35:00,118.82,118.83,118.64,118.65,37240.0,103.8499,103.8586,103.6925,103.7013,37240.0
2021-03-12 11:40:00,118.66,118.67,118.46,118.48,21587.0,103.71,103.7188,103.5352,103.5527,21587.0
2021-03-12 11:45:00,118.48,118.64,118.48,118.61,17869.0,103.5527,103.6925,103.5527,103.6663,17869.0
2021-03-12 11:50:00,118.62,118.7,118.59,118.66,12425.0,103.6751,103.745,103.6488,103.71,12425.0
2021-03-12 11:55:00,118.67,118.7,118.63,118.66,9868.0,103.7188,103.745,103.6838,103.71,9868.0
2021-03-12 12:00:00,118.67,118.72,118.6,118.71,11823.0,103.7188,103.7625,103.6576,103.7537,11823.0
2021-03-12 12:05:00,118.7,118.71,118.51,118.57,11508.0,103.745,103.7537,103.5789,103.6313,11508.0
2021-03-12 12:10:00,118.55,118.56,118.47,118.53,10273.0,103.6139,103.6226,103.5439,103.5964,10273.0
2021-03-12 12:15:00,118.54,118.78,118.54,118.69,23965.0,103.6051,103.8149,103.6051,103.7362,23965.0
2021-03-12 12:20:00,118.7,118.77,118.66,118.68,18328.0,103.745,103.8062,103.71,103.7275,18328.0
2021-03-12 12:25:00,118.68,118.68,118.23,118.58,93467.0,103.7275,103.7275,103.3342,103.6401,93467.0
2021-03-12 12:30:00,118.6,118.7,118.59,118.69,12058.0,103.6576,103.745,103.6488,103.7362,12058.0
2021-03-12 12:35:00,118.67,118.68,118.58,118.58,7975.0,103.7188,103.7275,103.6401,103.6401,7975.0
2021-03-12 12:40:00,118.57,118.64,118.55,118.59,7727.0,103.6313,103.6925,103.6139,103.6488,7727.0
2021-03-12 12:45:00,118.6,118.72,118.6,118.64,12051.0,103.6576,103.7625,103.6576,103.6925,12051.0
2021-03-12 12:50:00,118.62,118.64,118.54,118.54,11186.0,103.6751,103.6925,103.6051,103.6051,11186.0
2021-03-12 12:55:00,118.54,118.55,118.5,118.52,11118.0,103.6051,103.6139,103.5702,103.5876,11118.0
2021-03-12 13:00:00,118.51,118.56,118.47,118.53,13529.0,103.5789,103.6226,103.5439,103.5964,13529.0
2021-03-12 13:05:00,118.55,118.69,118.53,118.63,24697.0,103.6139,103.7362,103.5964,103.6838,24697.0
2021-03-12 13:10:00,118.63,118.66,118.53,118.64,17165.0,103.6838,103.71,103.5964,103.6925,17165.0
2021-03-12 13:15:00,118.64,118.67,118.51,118.64,13067.0,103.6925,103.7188,103.5789,103.6925,13067.0
2021-03-12 13:20:00,118.65,118.65,118.58,118.59,16310.0,103.7013,103.7013,103.6401,103.6488,16310.0
2021-03-12 13:25:00,118.6,118.69,118.59,118.65,10107.0,103.6576,103.7362,103.6488,103.7013,10107.0
2021-03-12 13:30:00,118.67,118.68,118.63,118.66,6376.0,103.7188,103.7275,103.6838,103.71,6376.0
2021-03-12 13:35:00,118.67,118.7,118.58,118.64,12241.0,103.7188,103.745,103.6401,103.6925,12241.0
2021-03-12 13:40:00,118.64,118.65,118.55,118.62,9335.0,103.6925,103.7013,103.6139,103.6751,9335.0
2021-03-12 13:45:00,118.63,118.66,118.58,118.61,10260.0,103.6838,103.71,103.6401,103.6663,10260.0
2021-03-12 13:50:00,118.61,118.73,118.58,118.73,10812.0,103.6663,103.7712,103.6401,103.7712,10812.0
2021-03-12 13:55:00,118.74,118.78,118.69,118.73,18116.0,103.7799,103.8149,103.7362,103.7712,18116.0
2021-03-12 14:00:00,118.74,118.88,118.73,118.85,29989.0,103.7799,103.9023,103.7712,103.8761,29989.0
2021-03-12 14:05:00,118.86,119.01,118.86,118.98,26671.0,103.8848,104.0159,103.8848,103.9897,26671.0
2021-03-12 14:10:00,118.96,119.05,118.89,119.03,17554.0,103.9722,104.0509,103.911,104.0334,17554.0
2021-03-12 14:15:00,119.02,119.16,119.0,119.16,17802.0,104.0247,104.147,104.0072,104.147,17802.0
2021-03-12 14:20:00,119.15,119.16,119.08,119.14,15679.0,104.1383,104.147,104.0771,104.1295,15679.0
2021-03-12 14:25:00,119.15,119.15,119.03,119.05,14310.0,104.1383,104.1383,104.0334,104.0509,14310.0
2021-03-12 14:30:00,119.06,119.09,118.99,119.04,14160.0,104.0596,104.0858,103.9984,104.0421,14160.0
2021-03-12 14:35:00,119.05,119.05,118.92,118.97,12711.0,104.0509,104.0509,103.9373,103.981,12711.0
2021-03-12 14:40:00,118.96,119.03,118.94,119.02,12075.0,103.9722,104.0334,103.9547,104.0247,12075.0
2021-03-12 14:45:00,119.0,119.01,118.96,118.98,11150.0,104.0072,104.0159,103.9722,103.9897,11150.0
2021-03-12 14:50:00,118.98,119.03,118.86,118.86,13509.0,103.9897,104.0334,103.8848,103.8848,13509.0
2021-03-12 14:55:00,118.87,118.92,118.84,118.88,14574.0,103.8936,103.9373,103.8673,103.9023,14574.0
2021-03-12 15:00:00,118.9,118.91,118.84,118.88,14761.0,103.9198,103.9285,103.8673,103.9023,14761.0
2021-03-12 15:05:00,118.88,118.9,118.79,118.79,15481.0,103.9023,103.9198,103.8236,103.8236,15481.0
2021-03-12 15:10:00,118.77,118.77,118.65,118.68,27507.0,103.8062,103.8062,103.7013,103.7275,27507.0
2021-03-12 15:15:00,118.68,118.81,118.67,118.81,22340.0,103.7275,103.8411,103.7188,103.8411,22340.0
2021-03-12 15:20:00,118.8,118.98,118.79,118.95,22018.0,103.8324,103.9897,103.8236,103.9635,22018.0
2021-03-12 15:25:00,118.95,119.03,118.92,118.94,25082.0,103.9635,104.0334,103.9373,103.9547,25082.0
2021-03-12 15:30:00,118.95,119.1,118.89,118.91,33719.0,103.9635,104.0946,103.911,103.9285,33719.0
2021-03-12 15:35:00,118.91,118.96,118.83,118.94,38563.0,103.9285,103.9722,103.8586,103.9547,38563.0
2021-03-12 15:40:00,118.94,118.98,118.85,118.91,48766.0,103.9547,103.9897,103.8761,103.9285,48766.0
2021-03-12 15:45:00,118.91,119.09,118.87,119.07,50424.0,103.9285,104.0858,103.8936,104.0684,50424.0
2021-03-12 15:50:00,119.06,119.06,118.81,118.87,58991.0,104.0596,104.0596,103.8411,103.8936,58991.0
2021-03-12 15:55:00,118.88,119.04,118.74,118.82,178173.0,103.9023,104.0421,103.7799,103.8499,178173.0
2021-03-15 09:30:00,119.12,119.29,118.96,119.12,82520.0,104.1121,104.2606,103.9722,104.1121,82520.0
2021-03-15 09:35:00,119.14,119.55,119.08,119.51,35571.0,104.1295,104.4879,104.0771,104.4529,35571.0
2021-03-15 09:40:00,119.49,119.52,119.21,119.25,20634.0,104.4354,104.4617,104.1907,104.2257,20634.0
2021-03-15 09:45:00,119.21,119.43,119.11,119.11,37968.0,104.1907,104.383,104.1033,104.1033,37968.0
2021-03-15 09:50:00,119.11,119.13,118.57,118.58,22610.0,104.1033,104.1208,103.6313,103.6401,22610.0
2021-03-15 09:55:00,118.62,118.75,118.49,118.6,37292.0,103.6751,103.7887,103.5614,103.6576,37292.0
2021-03-15 10:00:00,118.6,118.7,118.51,118.56,15901.0,103.6576,103.745,103.5789,103.6226,15901.0
2021-03-15 10:05:00,118.57,118.77,118.55,118.74,20914.0,103.6313,103.8062,103.6139,103.7799,20914.0
2021-03-15 10:10:00,118.75,118.9,118.64,118.88,18065.0,103.7887,103.9198,103.6925,103.9023,18065.0
2021-03-15 10:15:00,118.88,118.88,118.7,118.75,21629.0,103.9023,103.9023,103.745,103.7887,21629.0
2021-03-15 10:20:00,118.73,118.83,118.58,118.62,19326.0,103.7712,103.8586,103.6401,103.6751,19326.0
2021-03-15 10:25:00,118.63,118.64,118.38,118.47,20365.0,103.6838,103.6925,103.4653,103.5439,20365.0
2021-03-15 10:30:00,118.45,118.47,118.34,118.42,18688.0,103.5265,103.5439,103.4303,103.5002,18688.0
2021-03-15 10:35:00,118.42,118.52,118.41,118.43,22309.0,103.5002,103.5876,103.4915,103.509,22309.0
2021-03-15 10:40:00,118.44,118.5,118.31,118.48,25541.0,103.5177,103.5702,103.4041,103.5527,25541.0
2021-03-15 10:45:00,118.49,118.52,118.35,118.39,17006.0,103.5614,103.5876,103.4391,103.474,17006.0
2021-03-15 10:50:00,118.36,118.38,118.17,118.18,16205.0,103.4478,103.4653,103.2817,103.2905,16205.0
2021-03-15 10:55:00,118.19,118.49,118.18,118.44,29620.0,103.2992,103.5614,103.2905,103.5177,29620.0
2021-03-15 11:00:00,118.43,118.44,118.32,118.44,28542.0,103.509,103.5177,103.4128,103.5177,28542.0
2021-03-15 11:05:00,118.42,118.47,118.36,118.38,11200.0,103.5002,103.5439,103.4478,103.4653,11200.0
2021-03-15 11:10:00,118.35,118.45,118.29,118.43,13030.0,103.4391,103.5265,103.3866,103.509,13030.0
2021-03-15 11:15:00,118.46,118.75,118.46,118.63,23389.0,103.5352,103.7887,103.5352,103.6838,23389.0
2021-03-15 11:20:00,118.61,118.75,118.59,118.67,11435.0,103.6663,103.7887,103.6488,103.7188,11435.0
2021-03-15 11:25:00,118.66,118.66,118.51,118.64,9808.0,103.71,103.71,103.5789,103.6925,9808.0
2021-03-15 11:30:00,118.67,118.67,118.49,118.53,10797.0,103.7188,103.7188,103.5614,103.5964,10797.0
2021-03-15 11:35:00,118.53,118.58,118.48,118.54,18460.0,103.5964,103.6401,103.5527,103.6051,18460.0
2021-03-15 11:40:00,118.52,118.59,118.47,118.54,12493.0,103.5876,103.6488,103.5439,103.6051,12493.0
2021-03-15 11:45:00,118.53,118.63,118.49,118.59,14448.0,103.5964,103.6838,103.5614,103.6488,14448.0
2021-03-15 11:50:00,118.61,118.73,118.59,118.73,18677.0,103.6663,103.7712,103.6488,103.7712,18677.0
2021-03-15 11:55:00,118.73,118.8,118.67,118.76,14684.0,103.7712,103.8324,103.7188,103.7974,14684.0
2021-03-15 12:00:00,118.74,118.89,118.71,118.85,17124.0,103.7799,103.911,103.7537,103.8761,17124.0
2021-03-15 12:05:00,118.84,119.01,118.83,119.01,9396.0,103.8673,104.0159,103.8586,104.0159,9396.0
2021-03-15 12:10:00,119.01,119.01,118.82,118.83,10515.0,104.0159,104.0159,103.8499,103.8586,10515.0
2021-03-15 12:15:00,118.84,118.9,118.71,118.74,19102.0,103.8673,103.9198,103.7537,103.7799,19102.0
2021-03-15 12:20:00,118.75,118.76,118.57,118.6,18964.0,103.7887,103.7974,103.6313,103.6576,18964.0
2021-03-15 12:25:00,118.58,118.76,118.54,118.73,21050.0,103.6401,103.7974,103.6051,103.7712,21050.0
2021-03-15 12:30:00,118.75,118.75,118.62,118.64,13144.0,103.7887,103.7887,103.6751,103.6925,13144.0
2021-03-15 12:35:00,118.65,118.73,118.62,118.71,8284.0,103.7013,103.7712,103.6751,103.7537,8284.0
2021-03-15 12:40:00,118.72,118.75,118.69,118.7,8922.0,103.7625,103.7887,103.7362,103.745,8922.0
2021-03-15 12:45:00,118.7,118.81,118.67,118.78,13988.0,103.745,103.8411,103.7188,103.8149,13988.0
2021-03-15 12:50:00,118.78,118.83,118.75,118.78,7143.0,103.8149,103.8586,103.7887,103.8149,7143.0
2021-03-15 12:55:00,118.78,118.8,118.69,118.75,17923.0,103.8149,103.8324,103.7362,103.7887,17923.0
2021-03-15 13:00:00,118.77,118.83,118.75,118.77,11383.0,103.8062,103.8586,103.7887,103.8062,11383.0
2021-03-15 13:05:00,118.77,118.79,118.64,118.65,16594.0,103.8062,103.8236,103.6925,103.7013,16594.0
2021-03-15 13:10:00,118.65,118.66,118.59,118.63,12274.0,103.7013,103.71,103.6488,103.6838,12274.0
2021-03-15 13:15:00,118.63,118.65,118.56,118.61,19585.0,103.6838,103.7013,103.6226,103.6663,19585.0
2021-03-15 13:20:00,118.63,118.69,118.59,118.68,14375.0,103.6838,103.7362,103.6488,103.7275,14375.0
2021-03-15 13:25:00,118.66,118.69,118.56,118.58,12869.0,103.71,103.7362,103.6226,103.6401,12869.0
2021-03-15 13:30:00,118.58,118.67,118.52,118.67,9260.0,103.6401,103.7188,103.5876,103.7188,9260.0
2021-03-15 13:35:00,118.66,118.85,118.66,118.83,27186.0,103.71,103.8761,103.71,103.8586,27186.0
2021-03-15 13:40:00,118.83,118.85,118.77,118.84,7412.0,103.8586,103.8761,103.8062,103.8673,7412.0
2021-03-15 13:45:00,118.83,118.97,118.81,118.94,9341.0,103.8586,103.981,103.8411,103.9547,9341.0
2021-03-15 13:50:00,118.93,118.99,118.91,118.98,12453.0,103.946,103.9984,103.9285,103.9897,12453.0
2021-03-15 13:55:00,118.99,119.11,118.98,119.11,27590.0,103.9984,104.1033,103.9897,104.1033,27590.0
2021-03-15 14:00:00,119.11,119.14,119.09,119.09,9092.0,104.1033,104.1295,104.0858,104.0858,9092.0
2021-03-15 14:05:00,119.09,119.15,119.01,119.13,16947.0,104.0858,104.1383,104.0159,104.1208,16947.0
2021-03-15 14:10:00,119.13,119.22,119.07,119.09,36878.0,104.1208,104.1995,104.0684,104.0858,36878.0
2021-03-15 14:15:00,119.1,119.11,119.05,119.05,7020.0,104.0946,104.1033,104.0509,104.0509,7020.0
2021-03-15 14:20:00,119.03,119.04,118.98,119.03,12777.0,104.0334,104.0421,103.9897,104.0334,12777.0
2021-03-15 14:25:00,119.03,119.05,119.0,119.03,9516.0,104.0334,104.0509,104.0072,104.0334,9516.0
2021-03-15 14:30:00,119.05,119.15,118.96,119.1,20221.0,104.0509,104.1383,103.9722,104.0946,20221.0
2021-03-15 14:35:00,119.11,119.13,118.95,118.96,9551.0,104.1033,104.1208,103.9635,103.9722,9551.0
2021-03-15 14:40:00,118.96,119.04,118.93,119.0,19445.0,103.9722,104.0421,103.946,104.0072,19445.0
2021-03-15 14:45:00,118.97,118.98,118.78,118.81,23974.0,103.981,103.9897,103.8149,103.8411,23974.0
2021-03-15 14:50:00,118.81,118.81,118.74,118.77,18127.0,103.8411,103.8411,103.7799,103.8062,18127.0
2021-03-15 14:55:00,118.78,118.84,118.77,118.81,19722.0,103.8149,103.8673,103.8062,103.8411,19722.0
2021-03-15 15:00:00,118.81,118.87,118.68,118.68,13622.0,103.8411,103.8936,103.7275,103.7275,13622.0
2021-03-15 15:05:00,118.68,118.69,118.6,118.62,26561.0,103.7275,103.7362,103.6576,103.6751,26561.0
2021-03-15 15:10:00,118.61,118.68,118.54,118.54,20262.0,103.6663,103.7275,103.6051,103.6051,20262.0
2021-03-15 15:15:00,118.54,118.71,118.52,118.6,23001.0,103.6051,103.7537,103.5876,103.6576,23001.0
2021-03-15 15:20:00,118.62,118.66,118.53,118.63,17190.0,103.6751,103.71,103.5964,103.6838,17190.0
2021-03-15 15:25:00,118.61,118.66,118.57,118.62,19329.0,103.6663,103.71,103.6313,103.6751,19329.0
2021-03-15 15:30:00,118.62,118.63,118.5,118.52,35556.0,103.6751,103.6838,103.5702,103.5876,35556.0
2021-03-15 15:35:00,118.51,118.54,118.36,118.53,153339.0,103.5789,103.6051,103.4478,103.5964,153339.0
2021-03-15 15:40:00,118.53,118.76,118.52,118.76,53058.0,103.5964,103.7974,103.5876,103.7974,53058.0
2021-03-15 15:45:00,118.76,118.9,118.72,118.88,62881.0,103.7974,103.9198,103.7625,103.9023,62881.0
2021-03-15 15:50:00,118.89,118.99,118.85,118.95,65774.0,103.911,103.9984,103.8761,103.9635,65774.0
2021-03-15 15:55:00,118.96,119.24,118.92,119.15,148732.0,103.9722,104.2169,103.9373,104.1383,148732.0
2021-03-16 09:30:00,119.35,119.35,118.73,118.97,88796.0,104.3131,104.3131,103.7712,103.981,88796.0
2021-03-16 09:35:00,119.03,119.05,118.7,118.99,25065.0,104.0334,104.0509,103.745,103.9984,25065.0
2021-03-16 09:40:00,119.04,119.04,118.83,118.87,9813.0,104.0421,104.0421,103.8586,103.8936,9813.0
2021-03-16 09:45:00,118.89,119.18,118.8,119.18,15826.0,103.911,104.1645,103.8324,104.1645,15826.0
2021-03-16 09:50:00,119.17,119.66,119.17,119.51,80232.0,104.1558,104.584,104.1558,104.4529,80232.0
2021-03-16 09:55:00,119.5,119.53,119.31,119.31,21041.0,104.4442,104.4704,104.2781,104.2781,21041.0
2021-03-16 10:00:00,119.33,119.4,119.03,119.07,26299.0,104.2956,104.3568,104.0334,104.0684,26299.0
2021-03-16 10:05:00,119.08,119.09,118.9,119.06,28144.0,104.0771,104.0858,103.9198,104.0596,28144.0
2021-03-16 10:10:00,119.03,119.25,118.99,119.24,32277.0,104.0334,104.2257,103.9984,104.2169,32277.0
2021-03-16 10:15:00,119.23,119.33,119.09,119.1,15445.0,104.2082,104.2956,104.0858,104.0946,15445.0
2021-03-16 10:20:00,119.08,119.16,119.02,119.1,23654.0,104.0771,104.147,104.0247,104.0946,23654.0
2021-03-16 10:25:00,119.09,119.13,118.81,118.84,21338.0,104.0858,104.1208,103.8411,103.8673,21338.0
2021-03-16 10:30:00,118.85,118.88,118.63,118.64,19781.0,103.8761,103.9023,103.6838,103.6925,19781.0
2021-03-16 10:35:00,118.66,118.78,118.65,118.73,55046.0,103.71,103.8149,103.7013,103.7712,55046.0
2021-03-16 10:40:00,118.71,118.72,118.54,118.54,19693.0,103.7537,103.7625,103.6051,103.6051,19693.0
2021-03-16 10:45:00,118.55,118.7,118.45,118.7,28156.0,103.6139,103.745,103.5265,103.745,28156.0
2021-03-16 10:50:00,118.68,118.82,118.68,118.82,20218.0,103.7275,103.8499,103.7275,103.8499,20218.0
2021-03-16 10:55:00,118.81,118.86,118.59,118.59,36630.0,103.8411,103.8848,103.6488,103.6488,36630.0
2021-03-16 11:00:00,118.61,118.79,118.52,118.74,48287.0,103.6663,103.8236,103.5876,103.7799,48287.0
2021-03-16 11:05:00,118.73,118.75,118.64,118.66,21320.0,103.7712,103.7887,103.6925,103.71,21320.0
2021-03-16 11:10:00,118.65,118.66,118.52,118.61,19118.0,103.7013,103.71,103.5876,103.6663,19118.0
2021-03-16 11:15:00,118.61,118.73,118.59,118.6,25944.0,103.6663,103.7712,103.6488,103.6576,25944.0
2021-03-16 11:20:00,118.6,118.6,118.47,118.56,39203.0,103.6576,103.6576,103.5439,103.6226,39203.0
2021-03-16 11:25:00,118.55,118.79,118.54,118.75,51256.0,103.6139,103.8236,103.6051,103.7887,51256.0
2021-03-16 11:30:00,118.76,118.81,118.69,118.76,16060.0,103.7974,103.8411,103.7362,103.7974,16060.0
2021-03-16 11:35:00,118.75,118.81,118.72,118.79,19956.0,103.7887,103.8411,103.7625,103.8236,19956.0
2021-03-16 11:40:00,118.79,118.79,118.59,118.6,17974.0,103.8236,103.8236,103.6488,103.6576,17974.0
2021-03-16 11:45:00,118.6,118.77,118.59,118.68,31833.0,103.6576,103.8062,103.6488,103.7275,31833.0
2021-03-16 11:50:00,118.68,118.77,118.57,118.58,22230.0,103.7275,103.8062,103.6313,103.6401,22230.0
2021-03-16 11:55:00,118.59,118.64,118.59,118.62,11581.0,103.6488,103.6925,103.6488,103.6751,11581.0
2021-03-16 12:00:00,118.61,118.65,118.47,118.51,19313.0,103.6663,103.7013,103.5439,103.5789,19313.0
2021-03-16 12:05:00,118.52,118.52,118.38,118.4,26052.0,103.5876,103.5876,103.4653,103.4828,26052.0
2021-03-16 12:10:00,118.4,118.52,118.39,118.52,16954.0,103.4828,103.5876,103.474,103.5876,16954.0
2021-03-16 12:15:00,118.51,118.52,118.37,118.38,21426.0,103.5789,103.5876,103.4565,103.4653,21426.0
2021-03-16 12:20:00,118.38,118.48,118.35,118.4,13131.0,103.4653,103.5527,103.4391,103.4828,13131.0
2021-03-16 12:25:00,118.4,118.45,118.34,118.34,23343.0,103.4828,103.5265,103.4303,103.4303,23343.0
2021-03-16 12:30:00,118.36,118.41,118.34,118.34,35568.0,103.4478,103.4915,103.4303,103.4303,35568.0
2021-03-16 12:35:00,118.34,118.5,118.3,118.46,28844.0,103.4303,103.5702,103.3954,103.5352,28844.0
2021-03-16 12:40:00,118.46,118.48,118.36,118.4,10316.0,103.5352,103.5527,103.4478,103.4828,10316.0
2021-03-16 12:45:00,118.4,118.45,118.36,118.36,28833.0,103.4828,103.5265,103.4478,103.4478,28833.0
2021-03-16 12:50:00,118.37,118.39,118.31,118.35,13135.0,103.4565,103.474,103.4041,103.4391,13135.0
2021-03-16 12:55:00,118.35,118.53,118.35,118.52,13380.0,103.4391,103.5964,103.4391,103.5876,13380.0
2021-03-16 13:00:00,118.52,118.59,118.41,118.44,25846.0,103.5876,103.6488,103.4915,103.5177,25846.0
2021-03-16 13:05:00,118.44,118.54,118.44,118.52,13670.0,103.5177,103.6051,103.5177,103.5876,13670.0
2021-03-16 13:10:00,118.51,118.61,118.51,118.59,12699.0,103.5789,103.6663,103.5789,103.6488,12699.0
2021-03-16 13:15:00,118.6,118.65,118.58,118.59,10269.0,103.6576,103.7013,103.6401,103.6488,10269.0
2021-03-16 13:20:00,118.59,118.59,118.49,118.51,8965.0,103.6488,103.6488,103.5614,103.5789,8965.0
2021-03-16 13:25:00,118.53,118.61,118.53,118.57,10791.0,103.5964,103.6663,103.5964,103.6313,10791.0
2021-03-16 13:30:00,118.57,118.57,118.49,118.55,12013.0,103.6313,103.6313,103.5614,103.6139,12013.0
2021-03-16 13:35:00,118.55,118.55,118.47,118.5,13489.0,103.6139,103.6139,103.5439,103.5702,13489.0
2021-03-16 13:40:00,118.48,118.5,118.46,118.47,13272.0,103.5527,103.5702,103.5352,103.5439,13272.0
2021-03-16 13:45:00,118.47,118.65,118.47,118.62,15188.0,103.5439,103.7013,103.5439,103.6751,15188.0
2021-03-16 13:50:00,118.61,118.62,118.49,118.51,25436.0,103.6663,103.6751,103.5614,103.5789,25436.0
2021-03-16 13:55:00,118.5,118.62,118.49,118.51,10406.0,103.5702,103.6751,103.5614,103.5789,10406.0
2021-03-16 14:00:00,118.51,118.54,118.42,118.53,14469.0,103.5789,103.6051,103.5002,103.5964,14469.0
2021-03-16 14:05:00,118.54,118.71,118.53,118.71,20713.0,103.6051,103.7537,103.5964,103.7537,20713.0
2021-03-16 14:10:00,118.72,118.89,118.72,118.78,28630.0,103.7625,103.911,103.7625,103.8149,28630.0
2021-03-16 14:15:00,118.77,118.86,118.76,118.76,27334.0,103.8062,103.8848,103.7974,103.7974,27334.0
2021-03-16 14:20:00,118.76,118.79,118.62,118.77,23925.0,103.7974,103.8236,103.6751,103.8062,23925.0
2021-03-16 14:25:00,118.77,118.83,118.7,118.8,52974.0,103.8062,103.8586,103.745,103.8324,52974.0
2021-03-16 14:30:00,118.81,118.92,118.8,118.83,36614.0,103.8411,103.9373,103.8324,103.8586,36614.0
2021-03-16 14:35:00,118.82,118.85,118.73,118.85,25015.0,103.8499,103.8761,103.7712,103.8761,25015.0
2021-03-16 14:40:00,118.85,118.93,118.78,118.85,27070.0,103.8761,103.946,103.8149,103.8761,27070.0
2021-03-16 14:45:00,118.86,119.01,118.86,118.89,18606.0,103.8848,104.0159,103.8848,103.911,18606.0
2021-03-16 14:50:00,118.9,118.96,118.83,118.87,21728.0,103.9198,103.9722,103.8586,103.8936,21728.0
2021-03-16 14:55:00,118.87,118.99,118.84,118.84,20684.0,103.8936,103.9984,103.8673,103.8673,20684.0
2021-03-16 15:00:00,118.84,118.86,118.72,118.81,28225.0,103.8673,103.8848,103.7625,103.8411,28225.0
2021-03-16 15:05:00,118.79,118.84,118.7,118.75,22564.0,103.8236,103.8673,103.745,103.7887,22564.0
2021-03-16 15:10:00,118.73,118.77,118.58,118.72,38358.0,103.7712,103.8062,103.6401,103.7625,38358.0
2021-03-16 15:15:00,118.7,118.86,118.66,118.79,31327.0,103.745,103.8848,103.71,103.8236,31327.0
2021-03-16 15:20:00,118.8,118.8,118.66,118.67,21683.0,103.8324,103.8324,103.71,103.7188,21683.0
2021-03-16 15:25:00,118.68,118.68,118.59,118.63,24994.0,103.7275,103.7275,103.6488,103.6838,24994.0
2021-03-16 15:30:00,118.63,118.79,118.56,118.71,48766.0,103.6838,103.8236,103.6226,103.7537,48766.0
2021-03-16 15:35:00,118.7,118.94,118.68,118.91,41457.0,103.745,103.9547,103.7275,103.9285,41457.0
2021-03-16 15:40:00,118.91,119.08,118.9,118.96,37737.0,103.9285,104.0771,103.9198,103.9722,37737.0
2021-03-16 15:45:00,118.98,119.06,118.94,118.95,43979.0,103.9897,104.0596,103.9547,103.9635,43979.0
2021-03-16 15:50:00,118.95,119.16,118.95,119.16,79880.0,103.9635,104.147,103.9635,104.147,79880.0
2021-03-16 15:55:00,119.16,119.16,118.91,118.94,175274.0,104.147,104.147,103.9285,103.9547,175274.0
2021-03-17 09:30:00,119.11,119.24,118.72,118.97,151121.0,104.1033,104.2169,103.7625,103.981,151121.0
2021-03-17 09:35:00,119.0,119.2,118.93,119.08,58876.0,104.0072,104.182,103.946,104.0771,58876.0
2021-03-17 09:40:00,119.08,119.47,118.92,119.44,69664.0,104.0771,104.418,103.9373,104.3917,69664.0
2021-03-17 09:45:00,119.44,119.64,119.13,119.27,59813.0,104.3917,104.5665,104.1208,104.2432,59813.0
2021-03-17 09:50:00,119.26,119.37,119.08,119.34,41415.0,104.2344,104.3306,104.0771,104.3043,41415.0
2021-03-17 09:55:00,119.33,119.37,119.16,119.21,35831.0,104.2956,104.3306,104.147,104.1907,35831.0
2021-03-17 10:00:00,119.22,119.25,118.89,118.9,36163.0,104.1995,104.2257,103.911,103.9198,36163.0
2021-03-17 10:05:00,118.94,119.02,118.78,119.02,32742.0,103.9547,104.0247,103.8149,104.0247,32742.0
2021-03-17 10:10:00,119.05,119.15,119.05,119.1,21735.0,104.0509,104.1383,104.0509,104.0946,21735.0
2021-03-17 10:15:00,119.08,119.11,118.97,119.0,17169.0,104.0771,104.1033,103.981,104.0072,17169.0
2021-03-17 10:20:00,119.0,119.03,118.92,119.03,37660.0,104.0072,104.0334,103.9373,104.0334,37660.0
2021-03-17 10:25:00,119.02,119.36,119.02,119.29,29413.0,104.0247,104.3218,104.0247,104.2606,29413.0
2021-03-17 10:30:00,119.3,119.4,119.07,119.15,23642.0,104.2694,104.3568,104.0684,104.1383,23642.0
2021-03-17 10:35:00,119.15,119.15,118.93,118.96,46110.0,104.1383,104.1383,103.946,103.9722,46110.0
2021-03-17 10:40:00,118.97,118.99,118.66,118.68,91163.0,103.981,103.9984,103.71,103.7275,91163.0
2021-03-17 10:45:00,118.7,118.7,118.56,118.66,30047.0,103.745,103.745,103.6226,103.71,30047.0
2021-03-17 10:50:00,118.64,118.77,118.62,118.72,23186.0,103.6925,103.8062,103.6751,103.7625,23186.0
2021-03-17 10:55:00,118.73,118.77,118.66,118.66,84097.0,103.7712,103.8062,103.71,103.71,84097.0
2021-03-17 11:00:00,118.66,118.78,118.44,118.44,44730.0,103.71,103.8149,103.5177,103.5177,44730.0
2021-03-17 11:05:00,118.44,118.71,118.44,118.66,30920.0,103.5177,103.7537,103.5177,103.71,30920.0
2021-03-17 11:10:00,118.66,118.69,118.54,118.66,23280.0,103.71,103.7362,103.6051,103.71,23280.0
2021-03-17 11:15:00,118.64,118.75,118.57,118.61,17793.0,103.6925,103.7887,103.6313,103.6663,17793.0
2021-03-17 11:20:00,118.62,118.68,118.54,118.56,17852.0,103.6751,103.7275,103.6051,103.6226,17852.0
2021-03-17 11:25:00,118.58,118.93,118.56,118.93,20983.0,103.6401,103.946,103.6226,103.946,20983.0
2021-03-17 11:30:00,118.92,119.12,118.89,119.1,49249.0,103.9373,104.1121,103.911,104.0946,49249.0
2021-03-17 11:35:00,119.1,119.18,118.89,118.94,16517.0,104.0946,104.1645,103.911,103.9547,16517.0
2021-03-17 11:40:00,118.95,118.95,118.84,118.88,10162.0,103.9635,103.9635,103.8673,103.9023,10162.0
2021-03-17 11:45:00,118.89,118.9,118.81,118.87,10929.0,103.911,103.9198,103.8411,103.8936,10929.0
2021-03-17 11:50:00,118.87,118.97,118.86,118.93,14115.0,103.8936,103.981,103.8848,103.946,14115.0
2021-03-17 11:55:00,118.94,118.95,118.87,118.92,9970.0,103.9547,103.9635,103.8936,103.9373,9970.0
2021-03-17 12:00:00,118.92,119.09,118.9,119.08,11714.0,103.9373,104.0858,103.9198,104.0771,11714.0
2021-03-17 12:05:00,119.09,119.14,119.06,119.11,16595.0,104.0858,104.1295,104.0596,104.1033,16595.0
2021-03-17 12:10:00,119.12,119.13,119.05,119.08,13726.0,104.1121,104.1208,104.0509,104.0771,13726.0
2021-03-17 12:15:00,119.06,119.08,118.96,119.06,16196.0,104.0596,104.0771,103.9722,104.0596,16196.0
2021-03-17 12:20:00,119.07,119.09,118.99,119.02,13638.0,104.0684,104.0858,103.9984,104.0247,13638.0
2021-03-17 12:25:00,119.02,119.06,118.95,118.96,17074.0,104.0247,104.0596,103.9635,103.9722,17074.0
2021-03-17 12:30:00,118.97,118.97,118.77,118.79,10685.0,103.981,103.981,103.8062,103.8236,10685.0
2021-03-17 12:35:00,118.79,118.89,118.78,118.86,14569.0,103.8236,103.911,103.8149,103.8848,14569.0
2021-03-17 12:40:00,118.88,119.0,118.86,119.0,15565.0,103.9023,104.0072,103.8848,104.0072,15565.0
2021-03-17 12:45:00,118.98,119.04,118.89,118.93,17329.0,103.9897,104.0421,103.911,103.946,17329.0
2021-03-17 12:50:00,118.95,119.01,118.91,118.98,20863.0,103.9635,104.0159,103.9285,103.9897,20863.0
2021-03-17 12:55:00,118.93,119.0,118.87,118.99,19606.0,103.946,104.0072,103.8936,103.9984,19606.0
2021-03-17 13:00:00,118.97,119.01,118.84,118.85,19231.0,103.981,104.0159,103.8673,103.8761,19231.0
2021-03-17 13:05:00,118.86,118.94,118.8,118.9,24416.0,103.8848,103.9547,103.8324,103.9198,24416.0
2021-03-17 13:10:00,118.88,119.03,118.87,119.01,15604.0,103.9023,104.0334,103.8936,104.0159,15604.0
2021-03-17 13:15:00,119.0,119.0,118.9,118.98,19814.0,104.0072,104.0072,103.9198,103.9897,19814.0
2021-03-17 13:20:00,118.96,118.98,118.89,118.93,12000.0,103.9722,103.9897,103.911,103.946,12000.0
2021-03-17 13:25:00,118.93,118.98,118.87,118.95,25565.0,103.946,103.9897,103.8936,103.9635,25565.0
2021-03-17 13:30:00,118.91,118.98,118.87,118.9,26571.0,103.9285,103.9897,103.8936,103.9198,26571.0
2021-03-17 13:35:00,118.91,119.04,118.91,118.94,12300.0,103.9285,104.0421,103.9285,103.9547,12300.0
2021-03-17 13:40:00,118.94,118.94,118.83,118.84,80777.0,103.9547,103.9547,103.8586,103.8673,80777.0
2021-03-17 13:45:00,118.81,118.86,118.78,118.81,11088.0,103.8411,103.8848,103.8149,103.8411,11088.0
2021-03-17 13:50:00,118.79,118.79,118.66,118.68,16609.0,103.8236,103.8236,103.71,103.7275,16609.0
2021-03-17 13:55:00,118.7,118.87,118.63,118.81,35996.0,103.745,103.8936,103.6838,103.8411,35996.0
2021-03-17 14:00:00,118.83,119.38,118.81,119.11,48795.0,103.8586,104.3393,103.8411,104.1033,48795.0
2021-03-17 14:05:00,119.11,119.24,119.05,119.11,31655.0,104.1033,104.2169,104.0509,104.1033,31655.0
2021-03-17 14:10:00,119.11,119.42,119.11,119.35,35379.0,104.1033,104.3743,104.1033,104.3131,35379.0
2021-03-17 14:15:00,119.37,119.38,119.22,119.26,23709.0,104.3306,104.3393,104.1995,104.2344,23709.0
2021-03-17 14:20:00,119.27,119.28,119.15,119.21,15862.0,104.2432,104.2519,104.1383,104.1907,15862.0
2021-03-17 14:25:00,119.22,119.27,118.97,118.99,22262.0,104.1995,104.2432,103.981,103.9984,22262.0
2021-03-17 14:30:00,118.98,119.05,118.89,118.92,31815.0,103.9897,104.0509,103.911,103.9373,31815.0
2021-03-17 14:35:00,118.93,119.13,118.92,119.09,27057.0,103.946,104.1208,103.9373,104.0858,27057.0
2021-03-17 14:40:00,119.07,119.24,119.03,119.22,29854.0,104.0684,104.2169,104.0334,104.1995,29854.0
2021-03-17 14:45:00,119.23,119.25,118.86,118.98,67448.0,104.2082,104.2257,103.8848,103.9897,67448.0
2021-03-17 14:50:00,118.98,118.99,118.78,118.83,25773.0,103.9897,103.9984,103.8149,103.8586,25773.0
2021-03-17 14:55:00,118.84,118.94,118.78,118.9,35299.0,103.8673,103.9547,103.8149,103.9198,35299.0
2021-03-17 15:00:00,118.9,119.04,118.9,118.98,35962.0,103.9198,104.0421,103.9198,103.9897,35962.0
2021-03-17 15:05:00,118.97,119.04,118.93,118.97,26817.0,103.981,104.0421,103.946,103.981,26817.0
2021-03-17 15:10:00,118.96,118.97,118.68,118.78,30123.0,103.9722,103.981,103.7275,103.8149,30123.0
2021-03-17 15:15:00,118.79,118.93,118.79,118.81,28063.0,103.8236,103.946,103.8236,103.8411,28063.0
2021-03-17 15:20:00,118.81,118.85,118.75,118.79,28463.0,103.8411,103.8761,103.7887,103.8236,28463.0
2021-03-17 15:25:00,118.78,118.84,118.66,118.72,26090.0,103.8149,103.8673,103.71,103.7625,26090.0
2021-03-17 15:30:00,118.7,118.86,118.67,118.76,35752.0,103.745,103.8848,103.7188,103.7974,35752.0
2021-03-17 15:35:00,118.78,118.99,118.75,118.84,35258.0,103.8149,103.9984,103.7887,103.8673,35258.0
2021-03-17 15:40:00,118.84,118.99,118.69,118.74,97138.0,103.8673,103.9984,103.7362,103.7799,97138.0
2021-03-17 15:45:00,118.73,118.85,118.7,118.74,46271.0,103.7712,103.8761,103.745,103.7799,46271.0
2021-03-17 15:50:00,118.74,118.74,118.56,118.6,69155.0,103.7799,103.7799,103.6226,103.6576,69155.0
2021-03-17 15:55:00,118.61,118.76,118.51,118.55,189560.0,103.6663,103.7974,103.5789,103.6139,189560.0
2021-03-18 09:30:00,118.42,118.67,118.22,118.61,77320.0,103.5002,103.7188,103.3254,103.6663,77320.0
2021-03-18 09:35:00,118.6,118.77,118.38,118.73,30268.0,103.6576,103.8062,103.4653,103.7712,30268.0
2021-03-18 09:40:00,118.68,119.05,118.6,118.99,42981.0,103.7275,104.0509,103.6576,103.9984,42981.0
2021-03-18 09:45:00,118.96,119.03,118.64,118.65,36231.0,103.9722,104.0334,103.6925,103.7013,36231.0
2021-03-18 09:50:00,118.63,118.86,118.6,118.78,32567.0,103.6838,103.8848,103.6576,103.8149,32567.0
2021-03-18 09:55:00,118.81,118.95,118.76,118.95,22611.0,103.8411,103.9635,103.7974,103.9635,22611.0
2021-03-18 10:00:00,118.95,119.21,118.88,119.13,30917.0,103.9635,104.1907,103.9023,104.1208,30917.0
2021-03-18 10:05:00,119.14,119.29,119.01,119.26,47065.0,104.1295,104.2606,104.0159,104.2344,47065.0
2021-03-18 10:10:00,119.23,119.27,119.08,119.26,34853.0,104.2082,104.2432,104.0771,104.2344,34853.0
2021-03-18 10:15:00,119.25,119.36,119.15,119.33,33545.0,104.2257,104.3218,104.1383,104.2956,33545.0
2021-03-18 10:20:00,119.35,119.56,119.34,119.44,40277.0,104.3131,104.4966,104.3043,104.3917,40277.0
2021-03-18 10:25:00,119.45,119.57,119.34,119.34,33512.0,104.4005,104.5054,104.3043,104.3043,33512.0
2021-03-18 10:30:00,119.34,119.34,119.18,119.29,29027.0,104.3043,104.3043,104.1645,104.2606,29027.0
2021-03-18 10:35:00,119.3,119.46,119.26,119.31,25207.0,104.2694,104.4092,104.2344,104.2781,25207.0
2021-03-18 10:40:00,119.3,119.37,119.24,119.29,19507.0,104.2694,104.3306,104.2169,104.2606,19507.0
2021-03-18 10:45:00,119.26,119.35,119.16,119.22,22010.0,104.2344,104.3131,104.147,104.1995,22010.0
2021-03-18 10:50:00,119.25,119.43,119.17,119.43,24554.0,104.2257,104.383,104.1558,104.383,24554.0
2021-03-18 10:55:00,119.43,119.52,119.36,119.43,35226.0,104.383,104.4617,104.3218,104.383,35226.0
2021-03-18 11:00:00,119.44,119.47,119.36,119.37,28118.0,104.3917,104.418,104.3218,104.3306,28118.0
2021-03-18 11:05:00,119.38,119.65,119.37,119.55,37405.0,104.3393,104.5753,104.3306,104.4879,37405.0
2021-03-18 11:10:00,119.55,119.59,119.44,119.45,21587.0,104.4879,104.5228,104.3917,104.4005,21587.0
2021-03-18 11:15:00,119.46,119.48,119.33,119.35,19055.0,104.4092,104.4267,104.2956,104.3131,19055.0
2021-03-18 11:20:00,119.35,119.38,119.24,119.27,14874.0,104.3131,104.3393,104.2169,104.2432,14874.0
2021-03-18 11:25:00,119.26,119.44,119.26,119.42,32898.0,104.2344,104.3917,104.2344,104.3743,32898.0
2021-03-18 11:30:00,119.44,119.48,119.38,119.46,22347.0,104.3917,104.4267,104.3393,104.4092,22347.0
2021-03-18 11:35:00,119.46,119.7,119.42,119.65,37149.0,104.4092,104.619,104.3743,104.5753,37149.0
2021-03-18 11:40:00,119.65,119.71,119.55,119.66,16985.0,104.5753,104.6277,104.4879,104.584,16985.0
2021-03-18 11:45:00,119.67,119.83,119.63,119.81,18993.0,104.5928,104.7326,104.5578,104.7151,18993.0
2021-03-18 11:50:00,119.79,119.9,119.77,119.83,21023.0,104.6976,104.7938,104.6802,104.7326,21023.0
2021-03-18 11:55:00,119.8,119.86,119.68,119.85,20622.0,104.7064,104.7588,104.6015,104.7501,20622.0
2021-03-18 12:00:00,119.86,119.92,119.78,119.91,22934.0,104.7588,104.8113,104.6889,104.8025,22934.0
2021-03-18 12:05:00,119.91,119.98,119.87,119.95,21203.0,104.8025,104.8637,104.7676,104.8375,21203.0
2021-03-18 12:10:00,119.94,120.16,119.93,120.08,136971.0,104.8287,105.021,104.82,104.9511,136971.0
2021-03-18 12:15:00,120.09,120.11,119.89,120.11,42969.0,104.9598,104.9773,104.785,104.9773,42969.0
2021-03-18 12:20:00,120.12,120.18,119.99,120.0,27736.0,104.9861,105.0385,104.8724,104.8812,27736.0
2021-03-18 12:25:00,119.99,120.03,119.59,119.7,59061.0,104.8724,104.9074,104.5228,104.619,59061.0
2021-03-18 12:30:00,119.7,119.74,119.61,119.7,35439.0,104.619,104.6539,104.5403,104.619,35439.0
2021-03-18 12:35:00,119.7,119.7,119.57,119.62,27029.0,104.619,104.619,104.5054,104.5491,27029.0
2021-03-18 12:40:00,119.63,119.65,119.56,119.62,14961.0,104.5578,104.5753,104.4966,104.5491,14961.0
2021-03-18 12:45:00,119.63,119.82,119.63,119.78,18634.0,104.5578,104.7239,104.5578,104.6889,18634.0
2021-03-18 12:50:00,119.78,120.05,119.78,120.02,35588.0,104.6889,104.9249,104.6889,104.8987,35588.0
2021-03-18 12:55:00,120.02,120.13,119.82,120.11,179497.0,104.8987,104.9948,104.7239,104.9773,179497.0
2021-03-18 13:00:00,120.1,120.25,119.78,119.79,57253.0,104.9686,105.0997,104.6889,104.6976,57253.0
2021-03-18 13:05:00,119.81,119.82,119.46,119.52,18902.0,104.7151,104.7239,104.4092,104.4617,18902.0
2021-03-18 13:10:00,119.49,119.7,119.38,119.7,25992.0,104.4354,104.619,104.3393,104.619,25992.0
2021-03-18 13:15:00,119.69,119.84,119.63,119.81,33556.0,104.6102,104.7413,104.5578,104.7151,33556.0
2021-03-18 13:20:00,119.83,119.95,119.8,119.95,23666.0,104.7326,104.8375,104.7064,104.8375,23666.0
2021-03-18 13:25:00,119.95,119.98,119.79,119.81,17492.0,104.8375,104.8637,104.6976,104.7151,17492.0
2021-03-18 13:30:00,119.81,119.97,119.77,119.97,11556.0,104.7151,104.855,104.6802,104.855,11556.0
2021-03-18 13:35:00,119.98,120.13,119.97,120.03,21660.0,104.8637,104.9948,104.855,104.9074,21660.0
2021-03-18 13:40:00,120.02,120.18,120.0,120.16,9474.0,104.8987,105.0385,104.8812,105.021,9474.0
2021-03-18 13:45:00,120.15,120.16,120.02,120.03,18510.0,105.0123,105.021,104.8987,104.9074,18510.0
2021-03-18 13:50:00,120.03,120.12,120.02,120.04,14008.0,104.9074,104.9861,104.8987,104.9161,14008.0
2021-03-18 13:55:00,120.06,120.08,120.02,120.03,12933.0,104.9336,104.9511,104.8987,104.9074,12933.0
2021-03-18 14:00:00,120.03,120.03,119.76,119.81,17144.0,104.9074,104.9074,104.6714,104.7151,17144.0
2021-03-18 14:05:00,119.81,119.84,119.78,119.8,9514.0,104.7151,104.7413,104.6889,104.7064,9514.0
2021-03-18 14:10:00,119.81,119.81,119.64,119.73,15838.0,104.7151,104.7151,104.5665,104.6452,15838.0
2021-03-18 14:15:00,119.72,119.72,119.46,119.48,14362.0,104.6365,104.6365,104.4092,104.4267,14362.0
2021-03-18 14:20:00,119.48,119.6,119.46,119.47,62721.0,104.4267,104.5316,104.4092,104.418,62721.0
2021-03-18 14:25:00,119.48,119.48,119.32,119.39,33308.0,104.4267,104.4267,104.2869,104.348,33308.0
2021-03-18 14:30:00,119.42,119.51,119.31,119.36,41793.0,104.3743,104.4529,104.2781,104.3218,41793.0
2021-03-18 14:35:00,119.35,119.37,119.15,119.31,55465.0,104.3131,104.3306,104.1383,104.2781,55465.0
2021-03-18 14:40:00,119.31,119.31,118.94,119.13,42670.0,104.2781,104.2781,103.9547,104.1208,42670.0
2021-03-18 14:45:00,119.13,119.42,119.13,119.39,26944.0,104.1208,104.3743,104.1208,104.348,26944.0
2021-03-18 14:50:00,119.39,119.42,119.26,119.28,17576.0,104.348,104.3743,104.2344,104.2519,17576.0
2021-03-18 14:55:00,119.3,119.37,119.22,119.22,24575.0,104.2694,104.3306,104.1995,104.1995,24575.0
2021-03-18 15:00:00,119.22,119.31,119.01,119.03,45027.0,104.1995,104.2781,104.0159,104.0334,45027.0
2021-03-18 15:05:00,119.04,119.06,118.86,118.89,41840.0,104.0421,104.0596,103.8848,103.911,41840.0
2021-03-18 15:10:00,118.9,119.07,118.9,119.04,28148.0,103.9198,104.0684,103.9198,104.0421,28148.0
2021-03-18 15:15:00,119.03,119.06,118.91,119.06,36729.0,104.0334,104.0596,103.9285,104.0596,36729.0
2021-03-18 15:20:00,119.07,119.09,118.88,118.91,30836.0,104.0684,104.0858,103.9023,103.9285,30836.0
2021-03-18 15:25:00,118.93,119.16,118.9,119.1,30910.0,103.946,104.147,103.9198,104.0946,30910.0
2021-03-18 15:30:00,119.08,119.16,118.92,118.92,32163.0,104.0771,104.147,103.9373,103.9373,32163.0
2021-03-18 15:35:00,118.92,118.95,118.81,118.82,37138.0,103.9373,103.9635,103.8411,103.8499,37138.0
2021-03-18 15:40:00,118.81,118.86,118.64,118.65,55702.0,103.8411,103.8848,103.6925,103.7013,55702.0
2021-03-18 15:45:00,118.65,118.74,118.51,118.59,60996.0,103.7013,103.7799,103.5789,103.6488,60996.0
2021-03-18 15:50:00,118.63,118.88,118.5,118.76,135115.0,103.6838,103.9023,103.5702,103.7974,135115.0
2021-03-18 15:55:00,118.77,118.86,118.42,118.84,232128.0,103.8062,103.8848,103.5002,103.8673,232128.0
2021-03-19 09:30:00,118.66,118.68,117.24,117.37,791750.0,103.71,103.7275,102.4689,102.5825,791750.0
2021-03-19 09:35:00,117.39,117.52,116.84,116.86,63605.0,102.6,102.7136,102.1193,102.1368,63605.0
2021-03-19 09:40:00,116.83,117.26,116.6,117.09,74226.0,102.1106,102.4864,101.9096,102.3378,74226.0
2021-03-19 09:45:00,117.05,117.16,116.41,116.41,48339.0,102.3029,102.399,101.7435,101.7435,48339.0
2021-03-19 09:50:00,116.42,116.97,116.38,116.84,56171.0,101.7522,102.2329,101.7173,102.1193,56171.0
2021-03-19 09:55:00,116.86,117.1,116.82,117.0,40465.0,102.1368,102.3466,102.1018,102.2592,40465.0
2021-03-19 10:00:00,116.96,117.04,116.76,116.85,42206.0,102.2242,102.2941,102.0494,102.1281,42206.0
2021-03-19 10:05:00,116.83,116.88,116.74,116.86,25870.0,102.1106,102.1543,102.0319,102.1368,25870.0
2021-03-19 10:10:00,116.89,116.96,116.69,116.84,39266.0,102.163,102.2242,101.9882,102.1193,39266.0
2021-03-19 10:15:00,116.83,116.9,116.74,116.9,28480.0,102.1106,102.1718,102.0319,102.1718,28480.0
2021-03-19 10:20:00,116.93,116.97,116.73,116.82,45262.0,102.198,102.2329,102.0232,102.1018,45262.0
2021-03-19 10:25:00,116.84,116.97,116.64,116.92,38414.0,102.1193,102.2329,101.9445,102.1892,38414.0
2021-03-19 10:30:00,116.94,117.11,116.84,116.92,45307.0,102.2067,102.3553,102.1193,102.1892,45307.0
2021-03-19 10:35:00,116.92,116.96,116.73,116.87,40598.0,102.1892,102.2242,102.0232,102.1455,40598.0
2021-03-19 10:40:00,116.86,117.08,116.78,117.04,52305.0,102.1368,102.3291,102.0669,102.2941,52305.0
2021-03-19 10:45:00,117.02,117.07,116.91,117.02,27785.0,102.2766,102.3203,102.1805,102.2766,27785.0
2021-03-19 10:50:00,117.01,117.24,117.0,117.24,27401.0,102.2679,102.4689,102.2592,102.4689,27401.0
2021-03-19 10:55:00,117.23,117.48,117.14,117.46,30343.0,102.4602,102.6787,102.3815,102.6612,30343.0
2021-03-19 11:00:00,117.45,117.5,117.28,117.3,30160.0,102.6525,102.6962,102.5039,102.5214,30160.0
2021-03-19 11:05:00,117.28,117.32,117.16,117.3,22670.0,102.5039,102.5388,102.399,102.5214,22670.0
2021-03-19 11:10:00,117.29,117.37,117.2,117.26,23969.0,102.5126,102.5825,102.434,102.4864,23969.0
2021-03-19 11:15:00,117.28,117.4,117.26,117.37,23977.0,102.5039,102.6088,102.4864,102.5825,23977.0
2021-03-19 11:20:00,117.37,117.52,117.31,117.48,18905.0,102.5825,102.7136,102.5301,102.6787,18905.0
2021-03-19 11:25:00,117.47,117.54,117.33,117.46,41034.0,102.6699,102.7311,102.5476,102.6612,41034.0
2021-03-19 11:30:00,117.45,117.78,117.38,117.77,28061.0,102.6525,102.9409,102.5913,102.9321,28061.0
2021-03-19 11:35:00,117.77,117.98,117.74,117.94,48068.0,102.9321,103.1157,102.9059,103.0807,48068.0
2021-03-19 11:40:00,117.94,118.0,117.83,117.87,39869.0,103.0807,103.1332,102.9846,103.0195,39869.0
2021-03-19 11:45:00,117.87,118.08,117.85,118.04,33076.0,103.0195,103.2031,103.0021,103.1681,33076.0
2021-03-19 11:50:00,118.04,118.1,117.98,118.09,32293.0,103.1681,103.2206,103.1157,103.2118,32293.0
2021-03-19 11:55:00,118.08,118.12,117.99,118.11,21583.0,103.2031,103.238,103.1244,103.2293,21583.0
2021-03-19 12:00:00,118.12,118.19,118.06,118.19,36110.0,103.238,103.2992,103.1856,103.2992,36110.0
2021-03-19 12:05:00,118.18,118.21,118.03,118.13,35639.0,103.2905,103.3167,103.1594,103.2468,35639.0
2021-03-19 12:10:00,118.13,118.14,118.02,118.11,25092.0,103.2468,103.2555,103.1506,103.2293,25092.0
2021-03-19 12:15:00,118.12,118.36,118.12,118.36,35801.0,103.238,103.4478,103.238,103.4478,35801.0
2021-03-19 12:20:00,118.34,118.42,118.29,118.32,33606.0,103.4303,103.5002,103.3866,103.4128,33606.0
2021-03-19 12:25:00,118.28,118.38,118.24,118.36,45737.0,103.3779,103.4653,103.3429,103.4478,45737.0
2021-03-19 12:30:00,118.38,118.46,118.2,118.34,72356.0,103.4653,103.5352,103.308,103.4303,72356.0
2021-03-19 12:35:00,118.31,118.43,118.22,118.34,42505.0,103.4041,103.509,103.3254,103.4303,42505.0
2021-03-19 12:40:00,118.31,118.48,118.31,118.46,28344.0,103.4041,103.5527,103.4041,103.5352,28344.0
2021-03-19 12:45:00,118.47,118.5,118.3,118.36,23288.0,103.5439,103.5702,103.3954,103.4478,23288.0
2021-03-19 12:50:00,118.35,118.35,118.17,118.17,9500.0,103.4391,103.4391,103.2817,103.2817,9500.0
2021-03-19 12:55:00,118.18,118.21,118.08,118.19,12797.0,103.2905,103.3167,103.2031,103.2992,12797.0
2021-03-19 13:00:00,118.18,118.26,118.1,118.22,13611.0,103.2905,103.3604,103.2206,103.3254,13611.0
2021-03-19 13:05:00,118.2,118.22,118.1,118.15,10067.0,103.308,103.3254,103.2206,103.2643,10067.0
2021-03-19 13:10:00,118.15,118.24,118.12,118.18,15129.0,103.2643,103.3429,103.238,103.2905,15129.0
2021-03-19 13:15:00,118.17,118.23,118.09,118.14,7650.0,103.2817,103.3342,103.2118,103.2555,7650.0
2021-03-19 13:20:00,118.15,118.18,118.07,118.17,13096.0,103.2643,103.2905,103.1943,103.2817,13096.0
2021-03-19 13:25:00,118.18,118.22,118.12,118.22,11132.0,103.2905,103.3254,103.238,103.3254,11132.0
2021-03-19 13:30:00,118.23,118.23,118.06,118.17,20185.0,103.3342,103.3342,103.1856,103.2817,20185.0
2021-03-19 13:35:00,118.18,118.25,118.11,118.19,13430.0,103.2905,103.3517,103.2293,103.2992,13430.0
2021-03-19 13:40:00,118.19,118.22,118.13,118.16,10297.0,103.2992,103.3254,103.2468,103.273,10297.0
2021-03-19 13:45:00,118.17,118.22,118.15,118.21,12221.0,103.2817,103.3254,103.2643,103.3167,12221.0
2021-03-19 13:50:00,118.22,118.31,118.18,118.29,7871.0,103.3254,103.4041,103.2905,103.3866,7871.0
2021-03-19 13:55:00,118.29,118.43,118.23,118.31,12932.0,103.3866,103.509,103.3342,103.4041,12932.0
2021-03-19 14:00:00,118.32,118.41,118.31,118.31,13643.0,103.4128,103.4915,103.4041,103.4041,13643.0
2021-03-19 14:05:00,118.31,118.4,118.29,118.29,16332.0,103.4041,103.4828,103.3866,103.3866,16332.0
2021-03-19 14:10:00,118.29,118.38,118.24,118.31,22277.0,103.3866,103.4653,103.3429,103.4041,22277.0
2021-03-19 14:15:00,118.31,118.31,118.18,118.23,17499.0,103.4041,103.4041,103.2905,103.3342,17499.0
2021-03-19 14:20:00,118.23,118.25,118.15,118.22,14976.0,103.3342,103.3517,103.2643,103.3254,14976.0
2021-03-19 14:25:00,118.2,118.23,118.14,118.23,17316.0,103.308,103.3342,103.2555,103.3342,17316.0
2021-03-19 14:30:00,118.21,118.23,118.12,118.21,20527.0,103.3167,103.3342,103.238,103.3167,20527.0
2021-03-19 14:35:00,118.21,118.26,118.16,118.2,12274.0,103.3167,103.3604,103.273,103.308,12274.0
2021-03-19 14:40:00,118.18,118.26,118.17,118.23,15994.0,103.2905,103.3604,103.2817,103.3342,15994.0
2021-03-19 14:45:00,118.23,118.34,118.22,118.32,16154.0,103.3342,103.4303,103.3254,103.4128,16154.0
2021-03-19 14:50:00,118.32,118.32,118.17,118.19,15126.0,103.4128,103.4128,103.2817,103.2992,15126.0
2021-03-19 14:55:00,118.2,118.45,118.17,118.45,32702.0,103.308,103.5265,103.2817,103.5265,32702.0
2021-03-19 15:00:00,118.44,118.49,118.21,118.22,43487.0,103.5177,103.5614,103.3167,103.3254,43487.0
2021-03-19 15:05:00,118.22,118.32,118.21,118.23,45323.0,103.3254,103.4128,103.3167,103.3342,45323.0
2021-03-19 15:10:00,118.21,118.26,118.09,118.12,36931.0,103.3167,103.3604,103.2118,103.238,36931.0
2021-03-19 15:15:00,118.12,118.19,118.09,118.17,23665.0,103.238,103.2992,103.2118,103.2817,23665.0
2021-03-19 15:20:00,118.17,118.24,118.17,118.22,19608.0,103.2817,103.3429,103.2817,103.3254,19608.0
2021-03-19 15:25:00,118.21,118.25,118.16,118.2,37141.0,103.3167,103.3517,103.273,103.308,37141.0
2021-03-19 15:30:00,118.22,118.29,118.14,118.26,37336.0,103.3254,103.3866,103.2555,103.3604,37336.0
2021-03-19 15:35:00,118.26,118.38,118.25,118.27,79303.0,103.3604,103.4653,103.3517,103.3691,79303.0
2021-03-19 15:40:00,118.28,118.34,118.13,118.19,44479.0,103.3779,103.4303,103.2468,103.2992,44479.0
2021-03-19 15:45:00,118.18,118.18,117.59,117.68,151813.0,103.2905,103.2905,102.7748,102.8535,151813.0
2021-03-19 15:50:00,117.62,117.68,116.93,117.09,316659.0,102.801,102.8535,102.198,102.3378,316659.0
2021-03-19 15:55:00,117.09,117.11,116.45,116.55,818826.0,102.3378,102.3553,101.7784,101.8658,818826.0
2021-03-22 09:30:00,116.78,116.92,115.51,116.0,236608.0,102.0669,102.1892,100.9569,101.3851,236608.0
2021-03-22 09:35:00,116.0,116.8,116.0,116.76,110294.0,101.3851,102.0844,101.3851,102.0494,110294.0
2021-03-22 09:40:00,116.82,117.05,116.64,117.03,63351.0,102.1018,102.3029,101.9445,102.2854,63351.0
2021-03-22 09:45:00,117.05,117.2,116.88,117.01,72125.0,102.3029,102.434,102.1543,102.2679,72125.0
2021-03-22 09:50:00,117.02,117.19,116.97,117.12,60454.0,102.2766,102.4252,102.2329,102.364,60454.0
2021-03-22 09:55:00,117.13,117.31,117.0,117.04,42179.0,102.3728,102.5301,102.2592,102.2941,42179.0
2021-03-22 10:00:00,117.03,117.43,117.0,117.42,48375.0,102.2854,102.635,102.2592,102.6262,48375.0
2021-03-22 10:05:00,117.39,117.48,117.29,117.48,22311.0,102.6,102.6787,102.5126,102.6787,22311.0
2021-03-22 10:10:00,117.47,117.74,117.45,117.74,49308.0,102.6699,102.9059,102.6525,102.9059,49308.0
2021-03-22 10:15:00,117.75,117.77,117.53,117.64,12075.0,102.9147,102.9321,102.7224,102.8185,12075.0
2021-03-22 10:20:00,117.65,117.7,117.59,117.68,14435.0,102.8273,102.871,102.7748,102.8535,14435.0
2021-03-22 10:25:00,117.66,117.75,117.61,117.63,17814.0,102.836,102.9147,102.7923,102.8098,17814.0
2021-03-22 10:30:00,117.65,117.65,117.35,117.35,71360.0,102.8273,102.8273,102.5651,102.5651,71360.0
2021-03-22 10:35:00,117.34,117.38,117.24,117.26,19251.0,102.5563,102.5913,102.4689,102.4864,19251.0
2021-03-22 10:40:00,117.26,117.33,117.21,117.22,29728.0,102.4864,102.5476,102.4427,102.4514,29728.0
2021-03-22 10:45:00,117.22,117.65,117.22,117.61,104462.0,102.4514,102.8273,102.4514,102.7923,104462.0
2021-03-22 10:50:00,117.62,117.66,117.32,117.33,43362.0,102.801,102.836,102.5388,102.5476,43362.0
2021-03-22 10:55:00,117.33,117.4,117.21,117.29,36679.0,102.5476,102.6088,102.4427,102.5126,36679.0
2021-03-22 11:00:00,117.28,117.42,117.25,117.39,21228.0,102.5039,102.6262,102.4777,102.6,21228.0
2021-03-22 11:05:00,117.4,117.4,117.24,117.29,26116.0,102.6088,102.6088,102.4689,102.5126,26116.0
2021-03-22 11:10:00,117.3,117.36,117.09,117.1,31571.0,102.5214,102.5738,102.3378,102.3466,31571.0
2021-03-22 11:15:00,117.1,117.15,117.02,117.14,21100.0,102.3466,102.3903,102.2766,102.3815,21100.0
2021-03-22 11:20:00,117.14,117.32,117.11,117.22,36466.0,102.3815,102.5388,102.3553,102.4514,36466.0
2021-03-22 11:25:00,117.25,117.36,117.11,117.14,30722.0,102.4777,102.5738,102.3553,102.3815,30722.0
2021-03-22 11:30:00,117.14,117.17,116.98,117.05,22638.0,102.3815,102.4077,102.2417,102.3029,22638.0
2021-03-22 11:35:00,117.04,117.37,117.04,117.36,24780.0,102.2941,102.5825,102.2941,102.5738,24780.0
2021-03-22 11:40:00,117.37,117.38,117.28,117.33,25962.0,102.5825,102.5913,102.5039,102.5476,25962.0
2021-03-22 11:45:00,117.34,117.34,117.18,117.19,20660.0,102.5563,102.5563,102.4165,102.4252,20660.0
2021-03-22 11:50:00,117.18,117.22,117.12,117.16,17500.0,102.4165,102.4514,102.364,102.399,17500.0
2021-03-22 11:55:00,117.15,117.16,117.04,117.07,17075.0,102.3903,102.399,102.2941,102.3203,17075.0
2021-03-22 12:00:00,117.07,117.1,116.9,116.95,17763.0,102.3203,102.3466,102.1718,102.2155,17763.0
2021-03-22 12:05:00,116.96,117.02,116.92,116.96,15944.0,102.2242,102.2766,102.1892,102.2242,15944.0
2021-03-22 12:10:00,116.97,117.07,116.95,117.05,16921.0,102.2329,102.3203,102.2155,102.3029,16921.0
2021-03-22 12:15:00,117.05,117.06,116.84,116.87,20136.0,102.3029,102.3116,102.1193,102.1455,20136.0
2021-03-22 12:20:00,116.86,116.93,116.71,116.78,46272.0,102.1368,102.198,102.0057,102.0669,46272.0
2021-03-22 12:25:00,116.78,116.89,116.73,116.79,26992.0,102.0669,102.163,102.0232,102.0756,26992.0
2021-03-22 12:30:00,116.79,116.81,116.64,116.67,23001.0,102.0756,102.0931,101.9445,101.9707,23001.0
2021-03-22 12:35:00,116.67,116.8,116.65,116.78,28297.0,101.9707,102.0844,101.9533,102.0669,28297.0
2021-03-22 12:40:00,116.77,116.84,116.72,116.74,19273.0,102.0581,102.1193,102.0144,102.0319,19273.0
2021-03-22 12:45:00,116.74,116.81,116.73,116.8,17155.0,102.0319,102.0931,102.0232,102.0844,17155.0
2021-03-22 12:50:00,116.81,116.89,116.79,116.8,16736.0,102.0931,102.163,102.0756,102.0844,16736.0
2021-03-22 12:55:00,116.8,116.93,116.75,116.82,34262.0,102.0844,102.198,102.0407,102.1018,34262.0
2021-03-22 13:00:00,116.8,116.8,116.57,116.57,17058.0,102.0844,102.0844,101.8833,101.8833,17058.0
2021-03-22 13:05:00,116.58,116.61,116.52,116.54,13441.0,101.8921,101.9183,101.8396,101.8571,13441.0
2021-03-22 13:10:00,116.55,116.71,116.49,116.67,29545.0,101.8658,102.0057,101.8134,101.9707,29545.0
2021-03-22 13:15:00,116.66,116.72,116.64,116.68,16028.0,101.962,102.0144,101.9445,101.9795,16028.0
2021-03-22 13:20:00,116.67,116.83,116.67,116.81,12960.0,101.9707,102.1106,101.9707,102.0931,12960.0
2021-03-22 13:25:00,116.81,116.94,116.8,116.94,20083.0,102.0931,102.2067,102.0844,102.2067,20083.0
2021-03-22 13:30:00,116.96,117.0,116.92,116.99,13543.0,102.2242,102.2592,102.1892,102.2504,13543.0
2021-03-22 13:35:00,116.99,117.08,116.96,117.0,25888.0,102.2504,102.3291,102.2242,102.2592,25888.0
2021-03-22 13:40:00,117.0,117.0,116.9,116.95,16686.0,102.2592,102.2592,102.1718,102.2155,16686.0
2021-03-22 13:45:00,116.93,116.96,116.88,116.9,9496.0,102.198,102.2242,102.1543,102.1718,9496.0
2021-03-22 13:50:00,116.9,116.92,116.83,116.87,25236.0,102.1718,102.1892,102.1106,102.1455,25236.0
2021-03-22 13:55:00,116.87,116.87,116.76,116.81,10917.0,102.1455,102.1455,102.0494,102.0931,10917.0
2021-03-22 14:00:00,116.84,116.88,116.75,116.82,15219.0,102.1193,102.1543,102.0407,102.1018,15219.0
2021-03-22 14:05:00,116.82,116.97,116.81,116.88,17703.0,102.1018,102.2329,102.0931,102.1543,17703.0
2021-03-22 14:10:00,116.88,116.91,116.84,116.87,20801.0,102.1543,102.1805,102.1193,102.1455,20801.0
2021-03-22 14:15:00,116.88,116.95,116.86,116.91,11142.0,102.1543,102.2155,102.1368,102.1805,11142.0
2021-03-22 14:20:00,116.9,116.97,116.88,116.97,14092.0,102.1718,102.2329,102.1543,102.2329,14092.0
2021-03-22 14:25:00,116.95,117.06,116.94,116.99,23556.0,102.2155,102.3116,102.2067,102.2504,23556.0
2021-03-22 14:30:00,116.99,117.11,116.98,117.04,31628.0,102.2504,102.3553,102.2417,102.2941,31628.0
2021-03-22 14:35:00,117.02,117.11,117.0,117.07,19314.0,102.2766,102.3553,102.2592,102.3203,19314.0
2021-03-22 14:40:00,117.06,117.09,116.95,116.96,22123.0,102.3116,102.3378,102.2155,102.2242,22123.0
2021-03-22 14:45:00,116.94,117.0,116.82,116.93,33850.0,102.2067,102.2592,102.1018,102.198,33850.0
2021-03-22 14:50:00,116.94,116.95,116.84,116.87,20660.0,102.2067,102.2155,102.1193,102.1455,20660.0
2021-03-22 14:55:00,116.87,116.99,116.85,116.94,27492.0,102.1455,102.2504,102.1281,102.2067,27492.0
2021-03-22 15:00:00,116.94,117.02,116.93,117.0,23716.0,102.2067,102.2766,102.198,102.2592,23716.0
2021-03-22 15:05:00,117.0,117.04,116.91,116.91,28189.0,102.2592,102.2941,102.1805,102.1805,28189.0
2021-03-22 15:10:00,116.91,116.91,116.84,116.84,28117.0,102.1805,102.1805,102.1193,102.1193,28117.0
2021-03-22 15:15:00,116.83,116.86,116.77,116.84,26167.0,102.1106,102.1368,102.0581,102.1193,26167.0
2021-03-22 15:20:00,116.84,116.94,116.78,116.9,35756.0,102.1193,102.2067,102.0669,102.1718,35756.0
2021-03-22 15:25:00,116.91,116.95,116.83,116.93,44741.0,102.1805,102.2155,102.1106,102.198,44741.0
2021-03-22 15:30:00,116.92,116.92,116.54,116.64,37674.0,102.1892,102.1892,101.8571,101.9445,37674.0
2021-03-22 15:35:00,116.63,116.81,116.6,116.79,35545.0,101.9358,102.0931,101.9096,102.0756,35545.0
2021-03-22 15:40:00,116.78,116.91,116.71,116.72,61524.0,102.0669,102.1805,102.0057,102.0144,61524.0
2021-03-22 15:45:00,116.71,116.73,116.58,116.68,56493.0,102.0057,102.0232,101.8921,101.9795,56493.0
2021-03-22 15:50:00,116.68,116.84,116.64,116.78,124016.0,101.9795,102.1193,101.9445,102.0669,124016.0
2021-03-22 15:55:00,116.8,116.89,116.56,116.82,243993.0,102.0844,102.163,101.8746,102.1018,243993.0
2021-03-23 09:30:00,116.82,117.08,116.4,117.08,115171.0,102.1018,102.3291,101.7347,102.3291,115171.0
2021-03-23 09:35:00,116.99,117.02,116.65,116.66,31530.0,102.2504,102.2766,101.9533,101.962,31530.0
2021-03-23 09:40:00,116.65,116.9,116.45,116.53,47311.0,101.9533,102.1718,101.7784,101.8484,47311.0
2021-03-23 09:45:00,116.54,116.58,116.26,116.3,27963.0,101.8571,101.8921,101.6124,101.6473,27963.0
2021-03-23 09:50:00,116.33,116.34,116.13,116.26,31502.0,101.6736,101.6823,101.4988,101.6124,31502.0
2021-03-23 09:55:00,116.27,116.41,116.16,116.41,50561.0,101.6211,101.7435,101.525,101.7435,50561.0
2021-03-23 10:00:00,116.39,116.46,116.29,116.4,74256.0,101.726,101.7872,101.6386,101.7347,74256.0
2021-03-23 10:05:00,116.4,116.43,116.06,116.08,123194.0,101.7347,101.761,101.4376,101.4551,123194.0
2021-03-23 10:10:00,116.1,116.12,115.82,115.87,36203.0,101.4725,101.49,101.2278,101.2715,36203.0
2021-03-23 10:15:00,115.88,116.22,115.86,116.13,31551.0,101.2803,101.5774,101.2628,101.4988,31551.0
2021-03-23 10:20:00,116.16,116.37,116.15,116.23,23926.0,101.525,101.7085,101.5162,101.5862,23926.0
2021-03-23 10:25:00,116.24,116.4,116.18,116.4,16778.0,101.5949,101.7347,101.5425,101.7347,16778.0
2021-03-23 10:30:00,116.4,116.45,116.24,116.32,38990.0,101.7347,101.7784,101.5949,101.6648,38990.0
2021-03-23 10:35:00,116.28,116.3,116.16,116.29,18101.0,101.6299,101.6473,101.525,101.6386,18101.0
2021-03-23 10:40:00,116.29,116.4,116.15,116.25,35982.0,101.6386,101.7347,101.5162,101.6036,35982.0
2021-03-23 10:45:00,116.25,116.46,116.24,116.39,37251.0,101.6036,101.7872,101.5949,101.726,37251.0
2021-03-23 10:50:00,116.4,116.73,116.37,116.72,34352.0,101.7347,102.0232,101.7085,102.0144,34352.0
2021-03-23 10:55:00,116.73,116.8,116.41,116.54,31413.0,102.0232,102.0844,101.7435,101.8571,31413.0
2021-03-23 11:00:00,116.51,116.6,116.44,116.45,24569.0,101.8309,101.9096,101.7697,101.7784,24569.0
2021-03-23 11:05:00,116.46,116.56,116.39,116.46,16988.0,101.7872,101.8746,101.726,101.7872,16988.0
2021-03-23 11:10:00,116.47,116.51,116.37,116.39,36195.0,101.7959,101.8309,101.7085,101.726,36195.0
2021-03-23 11:15:00,116.4,116.4,116.23,116.27,27711.0,101.7347,101.7347,101.5862,101.6211,27711.0
2021-03-23 11:20:00,116.28,116.49,116.21,116.43,90288.0,101.6299,101.8134,101.5687,101.761,90288.0
2021-03-23 11:25:00,116.42,116.6,116.32,116.59,64454.0,101.7522,101.9096,101.6648,101.9008,64454.0
2021-03-23 11:30:00,116.59,116.59,116.41,116.49,20342.0,101.9008,101.9008,101.7435,101.8134,20342.0
2021-03-23 11:35:00,116.48,116.5,116.4,116.4,23452.0,101.8047,101.8221,101.7347,101.7347,23452.0
2021-03-23 11:40:00,116.4,116.5,116.3,116.38,92639.0,101.7347,101.8221,101.6473,101.7173,92639.0
2021-03-23 11:45:00,116.38,116.45,116.23,116.23,15942.0,101.7173,101.7784,101.5862,101.5862,15942.0
2021-03-23 11:50:00,116.24,116.27,116.0,116.07,78828.0,101.5949,101.6211,101.3851,101.4463,78828.0
2021-03-23 11:55:00,116.05,116.31,116.01,116.3,18970.0,101.4288,101.6561,101.3939,101.6473,18970.0
2021-03-23 12:00:00,116.3,116.4,116.27,116.4,43550.0,101.6473,101.7347,101.6211,101.7347,43550.0
2021-03-23 12:05:00,116.41,116.45,116.22,116.43,31050.0,101.7435,101.7784,101.5774,101.761,31050.0
2021-03-23 12:10:00,116.43,116.52,116.42,116.49,11950.0,101.761,101.8396,101.7522,101.8134,11950.0
2021-03-23 12:15:00,116.49,116.55,116.42,116.47,13745.0,101.8134,101.8658,101.7522,101.7959,13745.0
2021-03-23 12:20:00,116.49,116.5,116.4,116.48,13647.0,101.8134,101.8221,101.7347,101.8047,13647.0
2021-03-23 12:25:00,116.49,116.52,116.42,116.43,12387.0,101.8134,101.8396,101.7522,101.761,12387.0
2021-03-23 12:30:00,116.44,116.46,116.27,116.29,11015.0,101.7697,101.7872,101.6211,101.6386,11015.0
2021-03-23 12:35:00,116.29,116.37,116.23,116.37,12860.0,101.6386,101.7085,101.5862,101.7085,12860.0
2021-03-23 12:40:00,116.36,116.39,116.28,116.31,10549.0,101.6998,101.726,101.6299,101.6561,10549.0
2021-03-23 12:45:00,116.3,116.34,116.25,116.31,12025.0,101.6473,101.6823,101.6036,101.6561,12025.0
2021-03-23 12:50:00,116.32,116.42,116.29,116.31,34615.0,101.6648,101.7522,101.6386,101.6561,34615.0
2021-03-23 12:55:00,116.32,116.39,116.28,116.31,11778.0,101.6648,101.726,101.6299,101.6561,11778.0
2021-03-23 13:00:00,116.32,116.33,116.2,116.32,15455.0,101.6648,101.6736,101.5599,101.6648,15455.0
2021-03-23 13:05:00,116.31,116.33,116.21,116.21,10194.0,101.6561,101.6736,101.5687,101.5687,10194.0
2021-03-23 13:10:00,116.21,116.21,116.1,116.15,14918.0,101.5687,101.5687,101.4725,101.5162,14918.0
2021-03-23 13:15:00,116.14,116.2,116.08,116.2,19317.0,101.5075,101.5599,101.4551,101.5599,19317.0
2021-03-23 13:20:00,116.23,116.35,116.21,116.33,14060.0,101.5862,101.691,101.5687,101.6736,14060.0
2021-03-23 13:25:00,116.34,116.34,116.21,116.24,15258.0,101.6823,101.6823,101.5687,101.5949,15258.0
2021-03-23 13:30:00,116.26,116.4,116.22,116.3,136840.0,101.6124,101.7347,101.5774,101.6473,136840.0
2021-03-23 13:35:00,116.28,116.33,116.21,116.21,12431.0,101.6299,101.6736,101.5687,101.5687,12431.0
2021-03-23 13:40:00,116.19,116.25,116.17,116.18,11314.0,101.5512,101.6036,101.5337,101.5425,11314.0
2021-03-23 13:45:00,116.18,116.21,116.11,116.18,10480.0,101.5425,101.5687,101.4813,101.5425,10480.0
2021-03-23 13:50:00,116.19,116.19,116.05,116.1,16778.0,101.5512,101.5512,101.4288,101.4725,16778.0
2021-03-23 13:55:00,116.1,116.1,115.92,116.0,15133.0,101.4725,101.4725,101.3152,101.3851,15133.0
2021-03-23 14:00:00,116.01,116.05,115.91,115.98,19405.0,101.3939,101.4288,101.3065,101.3677,19405.0
2021-03-23 14:05:00,115.97,116.07,115.88,116.07,12318.0,101.3589,101.4463,101.2803,101.4463,12318.0
2021-03-23 14:10:00,116.05,116.17,116.04,116.13,13450.0,101.4288,101.5337,101.4201,101.4988,13450.0
2021-03-23 14:15:00,116.12,116.17,116.02,116.08,13424.0,101.49,101.5337,101.4026,101.4551,13424.0
2021-03-23 14:20:00,116.09,116.17,116.09,116.14,21110.0,101.4638,101.5337,101.4638,101.5075,21110.0
2021-03-23 14:25:00,116.14,116.22,116.11,116.17,10241.0,101.5075,101.5774,101.4813,101.5337,10241.0
2021-03-23 14:30:00,116.17,116.19,115.96,115.99,18472.0,101.5337,101.5512,101.3502,101.3764,18472.0
2021-03-23 14:35:00,115.95,116.0,115.82,115.83,22243.0,101.3414,101.3851,101.2278,101.2366,22243.0
2021-03-23 14:40:00,115.84,115.85,115.69,115.74,30018.0,101.2453,101.254,101.1142,101.1579,30018.0
2021-03-23 14:45:00,115.73,115.94,115.64,115.92,23867.0,101.1492,101.3327,101.0705,101.3152,23867.0
2021-03-23 14:50:00,115.91,115.92,115.75,115.76,25399.0,101.3065,101.3152,101.1666,101.1754,25399.0
2021-03-23 14:55:00,115.76,115.8,115.6,115.6,24558.0,101.1754,101.2103,101.0355,101.0355,24558.0
2021-03-23 15:00:00,115.59,115.64,115.55,115.6,46753.0,101.0268,101.0705,100.9918,101.0355,46753.0
2021-03-23 15:05:00,115.63,115.68,115.41,115.43,29587.0,101.0618,101.1055,100.8695,100.887,29587.0
2021-03-23 15:10:00,115.44,115.45,115.28,115.38,48009.0,100.8957,100.9044,100.7559,100.8433,48009.0
2021-03-23 15:15:00,115.38,115.52,115.38,115.44,35174.0,100.8433,100.9656,100.8433,100.8957,35174.0
2021-03-23 15:20:00,115.44,115.45,115.14,115.18,49954.0,100.8957,100.9044,100.6335,100.6685,49954.0
2021-03-23 15:25:00,115.17,115.3,115.05,115.2,38249.0,100.6597,100.7733,100.5548,100.6859,38249.0
2021-03-23 15:30:00,115.18,115.22,115.07,115.12,58655.0,100.6685,100.7034,100.5723,100.616,58655.0
2021-03-23 15:35:00,115.13,115.13,114.95,114.98,97104.0,100.6248,100.6248,100.4674,100.4937,97104.0
2021-03-23 15:40:00,115.0,115.15,114.96,115.04,97968.0,100.5111,100.6422,100.4762,100.5461,97968.0
2021-03-23 15:45:00,115.04,115.18,115.03,115.09,112216.0,100.5461,100.6685,100.5374,100.5898,112216.0
2021-03-23 15:50:00,115.15,115.15,114.85,115.0,220342.0,100.6422,100.6422,100.38,100.5111,220342.0
2021-03-23 15:55:00,114.99,115.1,114.78,115.03,505328.0,100.5024,100.5985,100.3189,100.5374,505328.0
2021-03-24 09:30:00,115.15,115.91,115.11,115.68,107358.0,100.6422,101.3065,100.6073,101.1055,107358.0
2021-03-24 09:35:00,115.74,115.97,115.61,115.95,67587.0,101.1579,101.3589,101.0443,101.3414,67587.0
2021-03-24 09:40:00,115.89,116.01,115.7,115.8,27878.0,101.289,101.3939,101.1229,101.2103,27878.0
2021-03-24 09:45:00,115.81,115.99,115.77,115.78,55552.0,101.2191,101.3764,101.1841,101.1929,55552.0
2021-03-24 09:50:00,115.77,115.92,115.67,115.81,43159.0,101.1841,101.3152,101.0967,101.2191,43159.0
2021-03-24 09:55:00,115.84,115.92,115.7,115.84,16794.0,101.2453,101.3152,101.1229,101.2453,16794.0
2021-03-24 10:00:00,115.82,115.96,115.81,115.96,42690.0,101.2278,101.3502,101.2191,101.3502,42690.0
2021-03-24 10:05:00,115.95,116.03,115.82,115.84,30247.0,101.3414,101.4114,101.2278,101.2453,30247.0
2021-03-24 10:10:00,115.85,115.88,115.71,115.74,32394.0,101.254,101.2803,101.1317,101.1579,32394.0
2021-03-24 10:15:00,115.73,115.78,115.43,115.48,38527.0,101.1492,101.1929,100.887,100.9307,38527.0
2021-03-24 10:20:00,115.47,115.5,115.23,115.27,34922.0,100.9219,100.9481,100.7122,100.7471,34922.0
2021-03-24 10:25:00,115.26,115.27,115.16,115.27,44468.0,100.7384,100.7471,100.651,100.7471,44468.0
2021-03-24 10:30:00,115.25,115.33,115.15,115.22,67782.0,100.7296,100.7996,100.6422,100.7034,67782.0
2021-03-24 10:35:00,115.22,115.74,115.21,115.7,23331.0,100.7034,101.1579,100.6947,101.1229,23331.0
2021-03-24 10:40:00,115.73,116.13,115.73,116.08,31489.0,101.1492,101.4988,101.1492,101.4551,31489.0
2021-03-24 10:45:00,116.11,116.35,116.1,116.31,27767.0,101.4813,101.691,101.4725,101.6561,27767.0
2021-03-24 10:50:00,116.29,116.55,116.29,116.5,26090.0,101.6386,101.8658,101.6386,101.8221,26090.0
2021-03-24 10:55:00,116.5,116.64,116.49,116.61,19551.0,101.8221,101.9445,101.8134,101.9183,19551.0
2021-03-24 11:00:00,116.62,116.75,116.48,116.73,20418.0,101.927,102.0407,101.8047,102.0232,20418.0
2021-03-24 11:05:00,116.72,116.82,116.66,116.66,26784.0,102.0144,102.1018,101.962,101.962,26784.0
2021-03-24 11:10:00,116.66,116.74,116.65,116.72,14776.0,101.962,102.0319,101.9533,102.0144,14776.0
2021-03-24 11:15:00,116.72,116.82,116.59,116.67,27174.0,102.0144,102.1018,101.9008,101.9707,27174.0
2021-03-24 11:20:00,116.65,116.66,116.4,116.42,19876.0,101.9533,101.962,101.7347,101.7522,19876.0
2021-03-24 11:25:00,116.41,116.46,116.27,116.41,20642.0,101.7435,101.7872,101.6211,101.7435,20642.0
2021-03-24 11:30:00,116.44,116.72,116.42,116.66,32629.0,101.7697,102.0144,101.7522,101.962,32629.0
2021-03-24 11:35:00,116.66,116.83,116.63,116.73,52347.0,101.962,102.1106,101.9358,102.0232,52347.0
2021-03-24 11:40:00,116.74,116.84,116.69,116.84,26019.0,102.0319,102.1193,101.9882,102.1193,26019.0
2021-03-24 11:45:00,116.84,116.92,116.65,116.67,37673.0,102.1193,102.1892,101.9533,101.9707,37673.0
2021-03-24 11:50:00,116.68,116.76,116.63,116.69,24519.0,101.9795,102.0494,101.9358,101.9882,24519.0
2021-03-24 11:55:00,116.68,116.76,116.51,116.63,30321.0,101.9795,102.0494,101.8309,101.9358,30321.0
2021-03-24 12:00:00,116.64,116.93,116.62,116.9,22236.0,101.9445,102.198,101.927,102.1718,22236.0
2021-03-24 12:05:00,116.93,116.95,116.82,116.82,10130.0,102.198,102.2155,102.1018,102.1018,10130.0
2021-03-24 12:10:00,116.79,116.87,116.73,116.76,18860.0,102.0756,102.1455,102.0232,102.0494,18860.0
2021-03-24 12:15:00,116.75,116.9,116.75,116.84,13060.0,102.0407,102.1718,102.0407,102.1193,13060.0
2021-03-24 12:20:00,116.84,116.94,116.82,116.9,14174.0,102.1193,102.2067,102.1018,102.1718,14174.0
2021-03-24 12:25:00,116.89,116.94,116.84,116.94,35514.0,102.163,102.2067,102.1193,102.2067,35514.0
2021-03-24 12:30:00,116.94,117.01,116.9,117.01,34810.0,102.2067,102.2679,102.1718,102.2679,34810.0
2021-03-24 12:35:00,117.02,117.1,116.99,117.06,41231.0,102.2766,102.3466,102.2504,102.3116,41231.0
2021-03-24 12:40:00,117.06,117.06,116.91,117.02,14035.0,102.3116,102.3116,102.1805,102.2766,14035.0
2021-03-24 12:45:00,117.03,117.07,116.77,116.79,21833.0,102.2854,102.3203,102.0581,102.0756,21833.0
2021-03-24 12:50:00,116.79,116.84,116.75,116.79,11934.0,102.0756,102.1193,102.0407,102.0756,11934.0
2021-03-24 12:55:00,116.78,116.83,116.67,116.72,17436.0,102.0669,102.1106,101.9707,102.0144,17436.0
2021-03-24 13:00:00,116.7,116.73,116.58,116.71,16689.0,101.997,102.0232,101.8921,102.0057,16689.0
2021-03-24 13:05:00,116.72,116.72,116.51,116.55,25607.0,102.0144,102.0144,101.8309,101.8658,25607.0
2021-03-24 13:10:00,116.54,116.6,116.47,116.58,24454.0,101.8571,101.9096,101.7959,101.8921,24454.0
2021-03-24 13:15:00,116.55,116.57,116.29,116.34,36163.0,101.8658,101.8833,101.6386,101.6823,36163.0
2021-03-24 13:20:00,116.3,116.54,116.3,116.51,16016.0,101.6473,101.8571,101.6473,101.8309,16016.0
2021-03-24 13:25:00,116.49,116.62,116.48,116.62,16871.0,101.8134,101.927,101.8047,101.927,16871.0
2021-03-24 13:30:00,116.6,116.61,116.39,116.42,17515.0,101.9096,101.9183,101.726,101.7522,17515.0
2021-03-24 13:35:00,116.4,116.52,116.35,116.51,19285.0,101.7347,101.8396,101.691,101.8309,19285.0
2021-03-24 13:40:00,116.49,116.52,116.12,116.13,23682.0,101.8134,101.8396,101.49,101.4988,23682.0
2021-03-24 13:45:00,116.13,116.37,116.12,116.29,39510.0,101.4988,101.7085,101.49,101.6386,39510.0
2021-03-24 13:50:00,116.3,116.39,116.29,116.29,17968.0,101.6473,101.726,101.6386,101.6386,17968.0
2021-03-24 13:55:00,116.32,116.4,116.29,116.39,14941.0,101.6648,101.7347,101.6386,101.726,14941.0
2021-03-24 14:00:00,116.4,116.43,116.34,116.39,16270.0,101.7347,101.761,101.6823,101.726,16270.0
2021-03-24 14:05:00,116.38,116.53,116.38,116.48,18817.0,101.7173,101.8484,101.7173,101.8047,18817.0
2021-03-24 14:10:00,116.48,116.65,116.47,116.64,27277.0,101.8047,101.9533,101.7959,101.9445,27277.0
2021-03-24 14:15:00,116.63,116.77,116.59,116.6,75425.0,101.9358,102.0581,101.9008,101.9096,75425.0
2021-03-24 14:20:00,116.59,116.68,116.41,116.41,23400.0,101.9008,101.9795,101.7435,101.7435,23400.0
2021-03-24 14:25:00,116.4,116.4,116.24,116.25,23569.0,101.7347,101.7347,101.5949,101.6036,23569.0
2021-03-24 14:30:00,116.23,116.34,116.19,116.33,27841.0,101.5862,101.6823,101.5512,101.6736,27841.0
2021-03-24 14:35:00,116.33,116.47,116.32,116.41,38830.0,101.6736,101.7959,101.6648,101.7435,38830.0
2021-03-24 14:40:00,116.41,116.49,116.33,116.34,25139.0,101.7435,101.8134,101.6736,101.6823,25139.0
2021-03-24 14:45:00,116.33,116.58,116.3,116.57,27587.0,101.6736,101.8921,101.6473,101.8833,27587.0
2021-03-24 14:50:00,116.58,116.59,116.28,116.3,20265.0,101.8921,101.9008,101.6299,101.6473,20265.0
2021-03-24 14:55:00,116.3,116.44,116.26,116.29,31813.0,101.6473,101.7697,101.6124,101.6386,31813.0
2021-03-24 15:00:00,116.3,116.37,116.19,116.29,45541.0,101.6473,101.7085,101.5512,101.6386,45541.0
2021-03-24 15:05:00,116.28,116.43,116.26,116.39,29896.0,101.6299,101.761,101.6124,101.726,29896.0
2021-03-24 15:10:00,116.39,116.41,116.19,116.25,23365.0,101.726,101.7435,101.5512,101.6036,23365.0
2021-03-24 15:15:00,116.26,116.35,116.19,116.31,28472.0,101.6124,101.691,101.5512,101.6561,28472.0
2021-03-24 15:20:00,116.29,116.31,116.1,116.25,29183.0,101.6386,101.6561,101.4725,101.6036,29183.0
2021-03-24 15:25:00,116.24,116.3,116.2,116.22,28344.0,101.5949,101.6473,101.5599,101.5774,28344.0
2021-03-24 15:30:00,116.22,116.27,116.15,116.21,38643.0,101.5774,101.6211,101.5162,101.5687,38643.0
2021-03-24 15:35:00,116.19,116.33,116.15,116.21,66088.0,101.5512,101.6736,101.5162,101.5687,66088.0
2021-03-24 15:40:00,116.23,116.31,116.19,116.2,61571.0,101.5862,101.6561,101.5512,101.5599,61571.0
2021-03-24 15:45:00,116.21,116.44,116.13,116.39,67895.0,101.5687,101.7697,101.4988,101.726,67895.0
2021-03-24 15:50:00,116.39,116.42,116.26,116.38,74573.0,101.726,101.7522,101.6124,101.7173,74573.0
2021-03-24 15:55:00,116.4,116.4,115.96,115.96,202830.0,101.7347,101.7347,101.3502,101.3502,202830.0
2021-03-25 09:30:00,115.89,115.92,115.22,115.29,105996.0,101.7929,101.8193,101.2044,101.2659,105996.0
2021-03-25 09:35:00,115.2,115.57,115.17,115.4,78874.0,101.1869,101.5119,101.1605,101.3625,78874.0
2021-03-25 09:40:00,115.41,115.42,115.28,115.42,58445.0,101.3713,101.3801,101.2571,101.3801,58445.0
2021-03-25 09:45:00,115.41,115.68,115.35,115.61,45216.0,101.3713,101.6085,101.3186,101.547,45216.0
2021-03-25 09:50:00,115.59,115.61,115.3,115.58,52168.0,101.5294,101.547,101.2747,101.5206,52168.0
2021-03-25 09:55:00,115.55,115.61,115.44,115.47,33246.0,101.4943,101.547,101.3977,101.424,33246.0
2021-03-25 10:00:00,115.5,115.52,115.31,115.39,40423.0,101.4504,101.4679,101.2835,101.3537,40423.0
2021-03-25 10:05:00,115.39,115.44,115.23,115.27,28000.0,101.3537,101.3977,101.2132,101.2483,28000.0
2021-03-25 10:10:00,115.28,115.36,115.0,115.06,38533.0,101.2571,101.3274,101.0112,101.0639,38533.0
2021-03-25 10:15:00,115.08,115.18,115.03,115.18,15455.0,101.0815,101.1693,101.0375,101.1693,15455.0
2021-03-25 10:20:00,115.18,115.44,115.17,115.4,17794.0,101.1693,101.3977,101.1605,101.3625,17794.0
2021-03-25 10:25:00,115.4,115.5,115.29,115.5,23849.0,101.3625,101.4504,101.2659,101.4504,23849.0
2021-03-25 10:30:00,115.52,115.59,115.4,115.46,22535.0,101.4679,101.5294,101.3625,101.4152,22535.0
2021-03-25 10:35:00,115.46,115.56,115.4,115.48,27556.0,101.4152,101.5031,101.3625,101.4328,27556.0
2021-03-25 10:40:00,115.47,115.47,115.26,115.29,21158.0,101.424,101.424,101.2396,101.2659,21158.0
2021-03-25 10:45:00,115.29,115.34,115.11,115.15,20247.0,101.2659,101.3098,101.1078,101.1429,20247.0
2021-03-25 10:50:00,115.15,115.24,115.06,115.07,20008.0,101.1429,101.222,101.0639,101.0727,20008.0
2021-03-25 10:55:00,115.02,115.23,114.99,115.23,19892.0,101.0288,101.2132,101.0024,101.2132,19892.0
2021-03-25 11:00:00,115.21,115.21,114.78,114.83,16977.0,101.1956,101.1956,100.818,100.8619,16977.0
2021-03-25 11:05:00,114.81,115.1,114.8,115.08,18879.0,100.8443,101.099,100.8355,101.0815,18879.0
2021-03-25 11:10:00,115.09,115.26,115.08,115.17,19540.0,101.0902,101.2396,101.0815,101.1605,19540.0
2021-03-25 11:15:00,115.2,115.32,115.15,115.28,11848.0,101.1869,101.2923,101.1429,101.2571,11848.0
2021-03-25 11:20:00,115.3,115.33,115.12,115.14,13068.0,101.2747,101.301,101.1166,101.1342,13068.0
2021-03-25 11:25:00,115.15,115.38,115.08,115.35,28316.0,101.1429,101.345,101.0815,101.3186,28316.0
2021-03-25 11:30:00,115.37,115.56,115.32,115.39,47413.0,101.3362,101.5031,101.2923,101.3537,47413.0
2021-03-25 11:35:00,115.37,115.38,115.19,115.23,33214.0,101.3362,101.345,101.1781,101.2132,33214.0
2021-03-25 11:40:00,115.21,115.25,115.12,115.19,31135.0,101.1956,101.2308,101.1166,101.1781,31135.0
2021-03-25 11:45:00,115.19,115.21,115.01,115.05,29473.0,101.1781,101.1956,101.02,101.0551,29473.0
2021-03-25 11:50:00,115.01,115.12,114.98,115.12,18855.0,101.02,101.1166,100.9936,101.1166,18855.0
2021-03-25 11:55:00,115.09,115.42,115.08,115.41,34393.0,101.0902,101.3801,101.0815,101.3713,34393.0
2021-03-25 12:00:00,115.39,115.49,115.29,115.37,30584.0,101.3537,101.4416,101.2659,101.3362,30584.0
2021-03-25 12:05:00,115.37,115.44,115.23,115.32,14215.0,101.3362,101.3977,101.2132,101.2923,14215.0
2021-03-25 12:10:00,115.36,115.41,115.26,115.32,14070.0,101.3274,101.3713,101.2396,101.2923,14070.0
2021-03-25 12:15:00,115.33,115.68,115.33,115.64,21021.0,101.301,101.6085,101.301,101.5733,21021.0
2021-03-25 12:20:00,115.64,115.65,115.44,115.58,15444.0,101.5733,101.5821,101.3977,101.5206,15444.0
2021-03-25 12:25:00,115.59,115.66,115.42,115.49,20814.0,101.5294,101.5909,101.3801,101.4416,20814.0
2021-03-25 12:30:00,115.47,115.58,115.47,115.52,14752.0,101.424,101.5206,101.424,101.4679,14752.0
2021-03-25 12:35:00,115.53,115.58,115.45,115.57,13615.0,101.4767,101.5206,101.4065,101.5119,13615.0
2021-03-25 12:40:00,115.58,115.77,115.58,115.73,12951.0,101.5206,101.6875,101.5206,101.6524,12951.0
2021-03-25 12:45:00,115.74,115.87,115.72,115.79,21876.0,101.6612,101.7754,101.6436,101.7051,21876.0
2021-03-25 12:50:00,115.78,115.86,115.73,115.85,20190.0,101.6963,101.7666,101.6524,101.7578,20190.0
2021-03-25 12:55:00,115.86,115.91,115.67,115.72,9752.0,101.7666,101.8105,101.5997,101.6436,9752.0
2021-03-25 13:00:00,115.72,115.81,115.58,115.79,25891.0,101.6436,101.7227,101.5206,101.7051,25891.0
2021-03-25 13:05:00,115.81,116.51,115.81,116.0,39502.0,101.7227,102.3375,101.7227,101.8895,39502.0
2021-03-25 13:10:00,115.99,116.09,115.97,116.04,22325.0,101.8808,101.9686,101.8632,101.9247,22325.0
2021-03-25 13:15:00,116.05,116.07,115.91,115.94,28441.0,101.9335,101.951,101.8105,101.8368,28441.0
2021-03-25 13:20:00,116.0,116.03,115.88,115.91,10199.0,101.8895,101.9159,101.7841,101.8105,10199.0
2021-03-25 13:25:00,115.9,115.92,115.79,115.87,17305.0,101.8017,101.8193,101.7051,101.7754,17305.0
2021-03-25 13:30:00,115.87,115.96,115.78,115.84,17031.0,101.7754,101.8544,101.6963,101.749,17031.0
2021-03-25 13:35:00,115.81,115.9,115.72,115.85,17354.0,101.7227,101.8017,101.6436,101.7578,17354.0
2021-03-25 13:40:00,115.88,116.24,115.87,116.22,26127.0,101.7841,102.1004,101.7754,102.0828,26127.0
2021-03-25 13:45:00,116.25,116.26,115.96,116.07,20861.0,102.1091,102.1179,101.8544,101.951,20861.0
2021-03-25 13:50:00,116.04,116.09,116.0,116.06,12876.0,101.9247,101.9686,101.8895,101.9422,12876.0
2021-03-25 13:55:00,116.07,116.12,115.99,116.01,21522.0,101.951,101.995,101.8808,101.8983,21522.0
2021-03-25 14:00:00,116.02,116.09,115.86,116.03,16499.0,101.9071,101.9686,101.7666,101.9159,16499.0
2021-03-25 14:05:00,116.05,116.16,115.99,116.13,18280.0,101.9335,102.0301,101.8808,102.0037,18280.0
2021-03-25 14:10:00,116.12,116.22,116.06,116.12,20827.0,101.995,102.0828,101.9422,101.995,20827.0
2021-03-25 14:15:00,116.14,116.22,116.05,116.22,22228.0,102.0125,102.0828,101.9335,102.0828,22228.0
2021-03-25 14:20:00,116.23,116.23,116.06,116.08,13487.0,102.0916,102.0916,101.9422,101.9598,13487.0
2021-03-25 14:25:00,116.08,116.12,115.85,115.91,21211.0,101.9598,101.995,101.7578,101.8105,21211.0
2021-03-25 14:30:00,115.94,116.05,115.92,116.05,12897.0,101.8368,101.9335,101.8193,101.9335,12897.0
2021-03-25 14:35:00,116.06,116.27,116.0,116.19,31835.0,101.9422,102.1267,101.8895,102.0564,31835.0
2021-03-25 14:40:00,116.17,116.35,116.15,116.35,14189.0,102.0389,102.197,102.0213,102.197,14189.0
2021-03-25 14:45:00,116.35,116.35,116.2,116.29,13041.0,102.197,102.197,102.0652,102.1443,13041.0
2021-03-25 14:50:00,116.3,116.36,116.23,116.32,15956.0,102.1531,102.2058,102.0916,102.1706,15956.0
2021-03-25 14:55:00,116.31,116.31,116.15,116.24,18180.0,102.1618,102.1618,102.0213,102.1004,18180.0
2021-03-25 15:00:00,116.26,116.4,116.23,116.35,17581.0,102.1179,102.2409,102.0916,102.197,17581.0
2021-03-25 15:05:00,116.37,116.4,116.25,116.29,16279.0,102.2145,102.2409,102.1091,102.1443,16279.0
2021-03-25 15:10:00,116.33,116.39,116.27,116.33,21392.0,102.1794,102.2321,102.1267,102.1794,21392.0
2021-03-25 15:15:00,116.34,116.47,116.34,116.41,20716.0,102.1882,102.3024,102.1882,102.2497,20716.0
2021-03-25 15:20:00,116.4,116.47,116.23,116.26,20048.0,102.2409,102.3024,102.0916,102.1179,20048.0
2021-03-25 15:25:00,116.26,116.38,116.18,116.32,21794.0,102.1179,102.2233,102.0477,102.1706,21794.0
2021-03-25 15:30:00,116.31,116.57,116.29,116.57,29120.0,102.1618,102.3902,102.1443,102.3902,29120.0
2021-03-25 15:35:00,116.57,116.57,116.4,116.43,43659.0,102.3902,102.3902,102.2409,102.2672,43659.0
2021-03-25 15:40:00,116.45,116.57,116.44,116.53,33627.0,102.2848,102.3902,102.276,102.3551,33627.0
2021-03-25 15:45:00,116.53,116.6,116.46,116.56,34561.0,102.3551,102.4166,102.2936,102.3814,34561.0
2021-03-25 15:50:00,116.58,116.87,116.58,116.76,87859.0,102.399,102.6537,102.399,102.5571,87859.0
2021-03-25 15:55:00,116.76,116.88,116.57,116.58,244909.0,102.5571,102.6625,102.3902,102.399,244909.0
2021-03-26 09:30:00,116.66,116.72,116.09,116.15,112207.0,102.4693,102.522,101.9686,102.0213,112207.0
2021-03-26 09:35:00,116.19,116.39,116.02,116.06,50862.0,102.0564,102.2321,101.9071,101.9422,50862.0
2021-03-26 09:40:00,116.09,116.4,116.06,116.12,35037.0,101.9686,102.2409,101.9422,101.995,35037.0
2021-03-26 09:45:00,116.12,116.26,116.01,116.26,24431.0,101.995,102.1179,101.8983,102.1179,24431.0
2021-03-26 09:50:00,116.24,116.57,116.12,116.54,28119.0,102.1004,102.3902,101.995,102.3639,28119.0
2021-03-26 09:55:00,116.58,116.58,116.36,116.42,28476.0,102.399,102.399,102.2058,102.2585,28476.0
2021-03-26 10:00:00,116.34,116.53,116.27,116.53,34681.0,102.1882,102.3551,102.1267,102.3551,34681.0
2021-03-26 10:05:00,116.52,116.6,116.39,116.46,28280.0,102.3463,102.4166,102.2321,102.2936,28280.0
2021-03-26 10:10:00,116.47,116.51,116.32,116.45,21507.0,102.3024,102.3375,102.1706,102.2848,21507.0
2021-03-26 10:15:00,116.44,116.52,116.3,116.36,16471.0,102.276,102.3463,102.1531,102.2058,16471.0
2021-03-26 10:20:00,116.34,116.34,116.2,116.31,20937.0,102.1882,102.1882,102.0652,102.1618,20937.0
2021-03-26 10:25:00,116.34,116.42,116.24,116.34,18335.0,102.1882,102.2585,102.1004,102.1882,18335.0
2021-03-26 10:30:00,116.34,116.49,116.33,116.47,23726.0,102.1882,102.3199,102.1794,102.3024,23726.0
2021-03-26 10:35:00,116.47,116.55,116.37,116.44,18837.0,102.3024,102.3726,102.2145,102.276,18837.0
2021-03-26 10:40:00,116.45,116.65,116.41,116.59,18112.0,102.2848,102.4605,102.2497,102.4078,18112.0
2021-03-26 10:45:00,116.6,116.74,116.54,116.62,31569.0,102.4166,102.5395,102.3639,102.4341,31569.0
2021-03-26 10:50:00,116.6,116.74,116.58,116.68,19691.0,102.4166,102.5395,102.399,102.4868,19691.0
2021-03-26 10:55:00,116.64,116.65,116.47,116.49,17973.0,102.4517,102.4605,102.3024,102.3199,17973.0
2021-03-26 11:00:00,116.5,116.65,116.5,116.61,16917.0,102.3287,102.4605,102.3287,102.4253,16917.0
2021-03-26 11:05:00,116.62,116.62,116.43,116.57,11019.0,102.4341,102.4341,102.2672,102.3902,11019.0
2021-03-26 11:10:00,116.56,116.6,116.45,116.57,22813.0,102.3814,102.4166,102.2848,102.3902,22813.0
2021-03-26 11:15:00,116.57,116.59,116.47,116.5,17763.0,102.3902,102.4078,102.3024,102.3287,17763.0
2021-03-26 11:20:00,116.5,116.52,116.39,116.48,19890.0,102.3287,102.3463,102.2321,102.3112,19890.0
2021-03-26 11:25:00,116.48,116.53,116.37,116.52,25347.0,102.3112,102.3551,102.2145,102.3463,25347.0
2021-03-26 11:30:00,116.51,116.68,116.45,116.61,20689.0,102.3375,102.4868,102.2848,102.4253,20689.0
2021-03-26 11:35:00,116.63,116.78,116.62,116.73,19930.0,102.4429,102.5747,102.4341,102.5307,19930.0
2021-03-26 11:40:00,116.73,116.84,116.7,116.75,14196.0,102.5307,102.6274,102.5044,102.5483,14196.0
2021-03-26 11:45:00,116.76,116.84,116.68,116.7,28197.0,102.5571,102.6274,102.4868,102.5044,28197.0
2021-03-26 11:50:00,116.71,116.79,116.6,116.79,36290.0,102.5132,102.5835,102.4166,102.5835,36290.0
2021-03-26 11:55:00,116.8,116.99,116.76,116.84,21822.0,102.5922,102.7591,102.5571,102.6274,21822.0
2021-03-26 12:00:00,116.83,116.96,116.83,116.96,14497.0,102.6186,102.7328,102.6186,102.7328,14497.0
2021-03-26 12:05:00,116.96,116.97,116.85,116.95,11890.0,102.7328,102.7416,102.6362,102.724,11890.0
2021-03-26 12:10:00,116.95,117.0,116.86,116.88,12909.0,102.724,102.7679,102.6449,102.6625,12909.0
2021-03-26 12:15:00,116.9,116.99,116.86,116.87,11768.0,102.6801,102.7591,102.6449,102.6537,11768.0
2021-03-26 12:20:00,116.88,116.98,116.87,116.93,18978.0,102.6625,102.7503,102.6537,102.7064,18978.0
2021-03-26 12:25:00,116.94,116.95,116.83,116.86,14995.0,102.7152,102.724,102.6186,102.6449,14995.0
2021-03-26 12:30:00,116.9,117.0,116.82,117.0,17748.0,102.6801,102.7679,102.6098,102.7679,17748.0
2021-03-26 12:35:00,117.01,117.06,116.97,117.02,18078.0,102.7767,102.8206,102.7416,102.7855,18078.0
2021-03-26 12:40:00,117.03,117.1,117.02,117.1,15506.0,102.7943,102.8557,102.7855,102.8557,15506.0
2021-03-26 12:45:00,117.08,117.2,117.03,117.2,18274.0,102.8382,102.9436,102.7943,102.9436,18274.0
2021-03-26 12:50:00,117.2,117.3,117.15,117.29,10553.0,102.9436,103.0314,102.8997,103.0226,10553.0
2021-03-26 12:55:00,117.31,117.36,117.17,117.19,11574.0,103.0402,103.0841,102.9172,102.9348,11574.0
2021-03-26 13:00:00,117.21,117.22,117.16,117.2,13223.0,102.9524,102.9611,102.9084,102.9436,13223.0
2021-03-26 13:05:00,117.26,117.44,117.23,117.39,13637.0,102.9963,103.1544,102.9699,103.1105,13637.0
2021-03-26 13:10:00,117.4,117.42,117.27,117.29,11148.0,103.1192,103.1368,103.0051,103.0226,11148.0
2021-03-26 13:15:00,117.3,117.33,117.25,117.26,21405.0,103.0314,103.0578,102.9875,102.9963,21405.0
2021-03-26 13:20:00,117.28,117.65,117.28,117.6,55723.0,103.0138,103.3388,103.0138,103.2949,55723.0
2021-03-26 13:25:00,117.6,117.6,117.53,117.55,14116.0,103.2949,103.2949,103.2334,103.251,14116.0
2021-03-26 13:30:00,117.57,117.57,117.44,117.48,20052.0,103.2686,103.2686,103.1544,103.1895,20052.0
2021-03-26 13:35:00,117.48,117.57,117.45,117.48,59486.0,103.1895,103.2686,103.1632,103.1895,59486.0
2021-03-26 13:40:00,117.48,117.51,117.4,117.5,15514.0,103.1895,103.2159,103.1192,103.2071,15514.0
2021-03-26 13:45:00,117.48,117.53,117.41,117.46,20162.0,103.1895,103.2334,103.128,103.172,20162.0
2021-03-26 13:50:00,117.46,117.75,117.46,117.72,28970.0,103.172,103.4267,103.172,103.4003,28970.0
2021-03-26 13:55:00,117.75,117.93,117.74,117.86,27674.0,103.4267,103.5848,103.4179,103.5233,27674.0
2021-03-26 14:00:00,117.85,117.89,117.78,117.84,27706.0,103.5145,103.5496,103.453,103.5057,27706.0
2021-03-26 14:05:00,117.84,117.89,117.71,117.77,26532.0,103.5057,103.5496,103.3915,103.4442,26532.0
2021-03-26 14:10:00,117.77,117.85,117.6,117.6,23832.0,103.4442,103.5145,103.2949,103.2949,23832.0
2021-03-26 14:15:00,117.61,117.77,117.58,117.73,31816.0,103.3037,103.4442,103.2774,103.4091,31816.0
2021-03-26 14:20:00,117.73,118.18,117.72,118.1,40746.0,103.4091,103.8044,103.4003,103.7341,40746.0
2021-03-26 14:25:00,118.11,118.19,118.02,118.05,56383.0,103.7429,103.8132,103.6638,103.6902,56383.0
2021-03-26 14:30:00,118.05,118.13,117.96,118.13,27091.0,103.6902,103.7605,103.6111,103.7605,27091.0
2021-03-26 14:35:00,118.11,118.22,118.0,118.13,67331.0,103.7429,103.8395,103.6463,103.7605,67331.0
2021-03-26 14:40:00,118.14,118.17,117.9,118.0,50464.0,103.7692,103.7956,103.5584,103.6463,50464.0
2021-03-26 14:45:00,118.01,118.05,117.72,117.78,36931.0,103.655,103.6902,103.4003,103.453,36931.0
2021-03-26 14:50:00,117.77,118.11,117.76,118.06,40860.0,103.4442,103.7429,103.4355,103.699,40860.0
2021-03-26 14:55:00,118.06,118.13,117.89,118.11,26407.0,103.699,103.7605,103.5496,103.7429,26407.0
2021-03-26 15:00:00,118.12,118.25,118.06,118.18,33088.0,103.7517,103.8659,103.699,103.8044,33088.0
2021-03-26 15:05:00,118.17,118.19,117.98,117.99,31829.0,103.7956,103.8132,103.6287,103.6375,31829.0
2021-03-26 15:10:00,118.0,118.18,117.92,118.03,25078.0,103.6463,103.8044,103.576,103.6726,25078.0
2021-03-26 15:15:00,118.03,118.08,117.93,118.05,27539.0,103.6726,103.7165,103.5848,103.6902,27539.0
2021-03-26 15:20:00,118.06,118.06,117.91,117.91,21411.0,103.699,103.699,103.5672,103.5672,21411.0
2021-03-26 15:25:00,117.91,118.01,117.83,118.01,27509.0,103.5672,103.655,103.4969,103.655,27509.0
2021-03-26 15:30:00,118.01,118.36,117.97,118.33,41297.0,103.655,103.9625,103.6199,103.9361,41297.0
2021-03-26 15:35:00,118.35,118.46,118.2,118.29,49485.0,103.9537,104.0503,103.8219,103.901,49485.0
2021-03-26 15:40:00,118.3,118.32,118.1,118.12,64831.0,103.9098,103.9273,103.7341,103.7517,64831.0
2021-03-26 15:45:00,118.12,118.3,118.04,118.29,79326.0,103.7517,103.9098,103.6814,103.901,79326.0
2021-03-26 15:50:00,118.3,118.46,118.2,118.43,140093.0,103.9098,104.0503,103.8219,104.024,140093.0
2021-03-26 15:55:00,118.43,118.81,118.4,118.56,618234.0,104.024,104.3577,103.9976,104.1381,618234.0
2021-03-29 09:30:00,117.64,117.73,117.02,117.18,169128.0,103.3301,103.4091,102.7855,102.926,169128.0
2021-03-29 09:35:00,117.19,117.58,117.15,117.55,52885.0,102.9348,103.2774,102.8997,103.251,52885.0
2021-03-29 09:40:00,117.52,117.84,117.43,117.75,39729.0,103.2247,103.5057,103.1456,103.4267,39729.0
2021-03-29 09:45:00,117.73,117.87,117.64,117.84,30691.0,103.4091,103.5321,103.3301,103.5057,30691.0
2021-03-29 09:50:00,117.85,117.88,117.67,117.72,23556.0,103.5145,103.5409,103.3564,103.4003,23556.0
2021-03-29 09:55:00,117.73,117.78,117.39,117.53,42414.0,103.4091,103.453,103.1105,103.2334,42414.0
2021-03-29 10:00:00,117.55,117.59,117.38,117.56,33792.0,103.251,103.2861,103.1017,103.2598,33792.0
2021-03-29 10:05:00,117.58,117.79,117.58,117.69,28953.0,103.2774,103.4618,103.2774,103.374,28953.0
2021-03-29 10:10:00,117.7,117.81,117.57,117.76,21061.0,103.3828,103.4794,103.2686,103.4355,21061.0
2021-03-29 10:15:00,117.78,117.88,117.66,117.82,71747.0,103.453,103.5409,103.3476,103.4882,71747.0
2021-03-29 10:20:00,117.8,117.88,117.7,117.73,37999.0,103.4706,103.5409,103.3828,103.4091,37999.0
2021-03-29 10:25:00,117.74,117.86,117.65,117.67,30949.0,103.4179,103.5233,103.3388,103.3564,30949.0
2021-03-29 10:30:00,117.66,117.8,117.64,117.71,33079.0,103.3476,103.4706,103.3301,103.3915,33079.0
2021-03-29 10:35:00,117.73,117.85,117.68,117.82,41123.0,103.4091,103.5145,103.3652,103.4882,41123.0
2021-03-29 10:40:00,117.79,117.88,117.64,117.78,79690.0,103.4618,103.5409,103.3301,103.453,79690.0
2021-03-29 10:45:00,117.78,117.88,117.77,117.84,42131.0,103.453,103.5409,103.4442,103.5057,42131.0
2021-03-29 10:50:00,117.83,117.89,117.75,117.76,32931.0,103.4969,103.5496,103.4267,103.4355,32931.0
2021-03-29 10:55:00,117.76,117.79,117.71,117.76,48756.0,103.4355,103.4618,103.3915,103.4355,48756.0
2021-03-29 11:00:00,117.74,118.05,117.72,118.03,52469.0,103.4179,103.6902,103.4003,103.6726,52469.0
2021-03-29 11:05:00,118.03,118.2,117.98,118.18,44905.0,103.6726,103.8219,103.6287,103.8044,44905.0
2021-03-29 11:10:00,118.19,118.4,118.17,118.36,48704.0,103.8132,103.9976,103.7956,103.9625,48704.0
2021-03-29 11:15:00,118.38,118.47,118.34,118.38,24613.0,103.98,104.0591,103.9449,103.98,24613.0
2021-03-29 11:20:00,118.38,118.45,118.23,118.42,34286.0,103.98,104.0415,103.8483,104.0152,34286.0
2021-03-29 11:25:00,118.41,118.48,118.26,118.45,28039.0,104.0064,104.0679,103.8746,104.0415,28039.0
2021-03-29 11:30:00,118.43,118.82,118.38,118.8,23324.0,104.024,104.3665,103.98,104.349,23324.0
2021-03-29 11:35:00,118.77,118.95,118.72,118.93,29518.0,104.3226,104.4807,104.2787,104.4631,29518.0
2021-03-29 11:40:00,118.93,119.13,118.88,119.05,43667.0,104.4631,104.6388,104.4192,104.5685,43667.0
2021-03-29 11:45:00,119.04,119.12,118.97,119.03,19871.0,104.5598,104.63,104.4983,104.551,19871.0
2021-03-29 11:50:00,119.05,119.06,118.75,118.78,26621.0,104.5685,104.5773,104.305,104.3314,26621.0
2021-03-29 11:55:00,118.77,119.1,118.76,119.09,31792.0,104.3226,104.6125,104.3138,104.6037,31792.0
2021-03-29 12:00:00,119.09,119.12,119.01,119.01,13709.0,104.6037,104.63,104.5334,104.5334,13709.0
2021-03-29 12:05:00,119.02,119.02,118.69,118.69,22251.0,104.5422,104.5422,104.2523,104.2523,22251.0
2021-03-29 12:10:00,118.71,118.72,118.52,118.7,30924.0,104.2699,104.2787,104.103,104.2611,30924.0
2021-03-29 12:15:00,118.7,118.8,118.65,118.8,16567.0,104.2611,104.349,104.2172,104.349,16567.0
2021-03-29 12:20:00,118.8,118.89,118.76,118.82,18837.0,104.349,104.428,104.3138,104.3665,18837.0
2021-03-29 12:25:00,118.82,119.06,118.79,119.0,18092.0,104.3665,104.5773,104.3402,104.5246,18092.0
2021-03-29 12:30:00,118.97,119.09,118.86,119.09,15125.0,104.4983,104.6037,104.4017,104.6037,15125.0
2021-03-29 12:35:00,119.08,119.17,119.06,119.1,11243.0,104.5949,104.6739,104.5773,104.6125,11243.0
2021-03-29 12:40:00,119.11,119.14,119.03,119.08,19790.0,104.6212,104.6476,104.551,104.5949,19790.0
2021-03-29 12:45:00,119.14,119.2,119.05,119.2,12178.0,104.6476,104.7003,104.5685,104.7003,12178.0
2021-03-29 12:50:00,119.2,119.24,119.12,119.23,18806.0,104.7003,104.7354,104.63,104.7266,18806.0
2021-03-29 12:55:00,119.26,119.32,119.05,119.07,34385.0,104.753,104.8057,104.5685,104.5861,34385.0
2021-03-29 13:00:00,119.1,119.18,119.04,119.17,24477.0,104.6125,104.6827,104.5598,104.6739,24477.0
2021-03-29 13:05:00,119.18,119.22,119.02,119.05,21507.0,104.6827,104.7179,104.5422,104.5685,21507.0
2021-03-29 13:10:00,119.05,119.17,119.01,119.09,17159.0,104.5685,104.6739,104.5334,104.6037,17159.0
2021-03-29 13:15:00,119.09,119.16,119.03,119.1,32257.0,104.6037,104.6652,104.551,104.6125,32257.0
2021-03-29 13:20:00,119.09,119.25,119.02,119.03,12645.0,104.6037,104.7442,104.5422,104.551,12645.0
2021-03-29 13:25:00,119.02,119.04,118.92,119.0,19614.0,104.5422,104.5598,104.4544,104.5246,19614.0
2021-03-29 13:30:00,118.99,119.34,118.96,119.33,19703.0,104.5158,104.8233,104.4895,104.8145,19703.0
2021-03-29 13:35:00,119.33,119.33,119.17,119.22,14358.0,104.8145,104.8145,104.6739,104.7179,14358.0
2021-03-29 13:40:00,119.21,119.25,119.12,119.14,17111.0,104.7091,104.7442,104.63,104.6476,17111.0
2021-03-29 13:45:00,119.12,119.22,119.08,119.19,24350.0,104.63,104.7179,104.5949,104.6915,24350.0
2021-03-29 13:50:00,119.2,119.3,119.15,119.23,13559.0,104.7003,104.7881,104.6564,104.7266,13559.0
2021-03-29 13:55:00,119.26,119.29,119.11,119.16,18347.0,104.753,104.7793,104.6212,104.6652,18347.0
2021-03-29 14:00:00,119.16,119.16,118.99,119.14,16044.0,104.6652,104.6652,104.5158,104.6476,16044.0
2021-03-29 14:05:00,119.14,119.3,119.14,119.21,24090.0,104.6476,104.7881,104.6476,104.7091,24090.0
2021-03-29 14:10:00,119.19,119.2,119.03,119.14,13059.0,104.6915,104.7003,104.551,104.6476,13059.0
2021-03-29 14:15:00,119.15,119.16,118.97,119.08,17034.0,104.6564,104.6652,104.4983,104.5949,17034.0
2021-03-29 14:20:00,119.08,119.16,119.08,119.12,18777.0,104.5949,104.6652,104.5949,104.63,18777.0
2021-03-29 14:25:00,119.11,119.32,119.11,119.31,19699.0,104.6212,104.8057,104.6212,104.7969,19699.0
2021-03-29 14:30:00,119.3,119.39,119.14,119.29,41344.0,104.7881,104.8672,104.6476,104.7793,41344.0
2021-03-29 14:35:00,119.3,119.34,119.18,119.3,36908.0,104.7881,104.8233,104.6827,104.7881,36908.0
2021-03-29 14:40:00,119.32,119.5,119.29,119.48,33472.0,104.8057,104.9638,104.7793,104.9462,33472.0
2021-03-29 14:45:00,119.47,119.55,119.39,119.51,31062.0,104.9375,105.0077,104.8672,104.9726,31062.0
2021-03-29 14:50:00,119.49,119.65,119.44,119.56,43184.0,104.955,105.0956,104.9111,105.0165,43184.0
2021-03-29 14:55:00,119.53,119.54,119.38,119.49,16637.0,104.9902,104.9989,104.8584,104.955,16637.0
2021-03-29 15:00:00,119.52,119.65,119.52,119.59,27409.0,104.9814,105.0956,104.9814,105.0429,27409.0
2021-03-29 15:05:00,119.58,119.66,119.47,119.5,18053.0,105.0341,105.1043,104.9375,104.9638,18053.0
2021-03-29 15:10:00,119.48,119.48,119.31,119.34,23779.0,104.9462,104.9462,104.7969,104.8233,23779.0
2021-03-29 15:15:00,119.34,119.39,119.27,119.36,38022.0,104.8233,104.8672,104.7618,104.8408,38022.0
2021-03-29 15:20:00,119.35,119.4,119.28,119.37,19448.0,104.832,104.876,104.7706,104.8496,19448.0
2021-03-29 15:25:00,119.38,119.47,119.34,119.36,22903.0,104.8584,104.9375,104.8233,104.8408,22903.0
2021-03-29 15:30:00,119.38,119.43,119.31,119.33,38223.0,104.8584,104.9023,104.7969,104.8145,38223.0
2021-03-29 15:35:00,119.33,119.37,119.23,119.36,36430.0,104.8145,104.8496,104.7266,104.8408,36430.0
2021-03-29 15:40:00,119.36,119.43,119.24,119.24,53093.0,104.8408,104.9023,104.7354,104.7354,53093.0
2021-03-29 15:45:00,119.25,119.33,119.16,119.19,35587.0,104.7442,104.8145,104.6652,104.6915,35587.0
2021-03-29 15:50:00,119.16,119.23,119.07,119.15,66172.0,104.6652,104.7266,104.5861,104.6564,66172.0
2021-03-29 15:55:00,119.16,119.25,119.06,119.17,136596.0,104.6652,104.7442,104.5773,104.6739,136596.0
2021-03-30 09:30:00,118.52,118.98,118.42,118.75,94929.0,104.103,104.5071,104.0152,104.305,94929.0
2021-03-30 09:35:00,118.75,118.86,118.62,118.8,46839.0,104.305,104.4017,104.1908,104.349,46839.0
2021-03-30 09:40:00,118.77,118.86,118.67,118.71,50979.0,104.3226,104.4017,104.2348,104.2699,50979.0
2021-03-30 09:45:00,118.7,118.76,118.6,118.68,42973.0,104.2611,104.3138,104.1733,104.2435,42973.0
2021-03-30 09:50:00,118.66,118.82,118.64,118.66,60497.0,104.226,104.3665,104.2084,104.226,60497.0
2021-03-30 09:55:00,118.65,118.74,118.56,118.62,41098.0,104.2172,104.2962,104.1381,104.1908,41098.0
2021-03-30 10:00:00,118.63,118.75,118.38,118.41,59417.0,104.1996,104.305,103.98,104.0064,59417.0
2021-03-30 10:05:00,118.41,118.45,118.33,118.41,37114.0,104.0064,104.0415,103.9361,104.0064,37114.0
2021-03-30 10:10:00,118.41,118.6,118.38,118.55,20620.0,104.0064,104.1733,103.98,104.1294,20620.0
2021-03-30 10:15:00,118.57,118.64,118.46,118.5,39565.0,104.1469,104.2084,104.0503,104.0854,39565.0
2021-03-30 10:20:00,118.49,118.5,118.18,118.34,45637.0,104.0767,104.0854,103.8044,103.9449,45637.0
2021-03-30 10:25:00,118.34,118.7,118.33,118.7,19757.0,103.9449,104.2611,103.9361,104.2611,19757.0
2021-03-30 10:30:00,118.67,119.01,118.65,119.0,41106.0,104.2348,104.5334,104.2172,104.5246,41106.0
2021-03-30 10:35:00,119.0,119.04,118.68,118.72,58556.0,104.5246,104.5598,104.2435,104.2787,58556.0
2021-03-30 10:40:00,118.7,118.87,118.7,118.84,29465.0,104.2611,104.4104,104.2611,104.3841,29465.0
2021-03-30 10:45:00,118.83,118.98,118.75,118.91,25490.0,104.3753,104.5071,104.305,104.4456,25490.0
2021-03-30 10:50:00,118.92,118.95,118.7,118.76,38849.0,104.4544,104.4807,104.2611,104.3138,38849.0
2021-03-30 10:55:00,118.76,118.96,118.7,118.92,33269.0,104.3138,104.4895,104.2611,104.4544,33269.0
2021-03-30 11:00:00,118.91,118.97,118.74,118.78,23944.0,104.4456,104.4983,104.2962,104.3314,23944.0
2021-03-30 11:05:00,118.76,118.89,118.74,118.88,12981.0,104.3138,104.428,104.2962,104.4192,12981.0
2021-03-30 11:10:00,118.88,119.02,118.75,118.75,27525.0,104.4192,104.5422,104.305,104.305,27525.0
2021-03-30 11:15:00,118.77,118.88,118.7,118.8,24613.0,104.3226,104.4192,104.2611,104.349,24613.0
2021-03-30 11:20:00,118.81,118.81,118.69,118.75,19518.0,104.3577,104.3577,104.2523,104.305,19518.0
2021-03-30 11:25:00,118.76,118.77,118.62,118.69,16968.0,104.3138,104.3226,104.1908,104.2523,16968.0
2021-03-30 11:30:00,118.68,118.86,118.67,118.79,22416.0,104.2435,104.4017,104.2348,104.3402,22416.0
2021-03-30 11:35:00,118.78,118.81,118.63,118.81,48139.0,104.3314,104.3577,104.1996,104.3577,48139.0
2021-03-30 11:40:00,118.8,119.04,118.79,119.04,25967.0,104.349,104.5598,104.3402,104.5598,25967.0
2021-03-30 11:45:00,119.04,119.19,118.99,118.99,24253.0,104.5598,104.6915,104.5158,104.5158,24253.0
2021-03-30 11:50:00,118.98,118.98,118.78,118.82,16149.0,104.5071,104.5071,104.3314,104.3665,16149.0
2021-03-30 11:55:00,118.82,119.07,118.79,119.04,20861.0,104.3665,104.5861,104.3402,104.5598,20861.0
2021-03-30 12:00:00,119.04,119.11,118.99,119.01,23768.0,104.5598,104.6212,104.5158,104.5334,23768.0
2021-03-30 12:05:00,119.02,119.13,119.02,119.1,11229.0,104.5422,104.6388,104.5422,104.6125,11229.0
2021-03-30 12:10:00,119.11,119.15,119.01,119.04,22312.0,104.6212,104.6564,104.5334,104.5598,22312.0
2021-03-30 12:15:00,119.04,119.06,118.84,118.85,26862.0,104.5598,104.5773,104.3841,104.3929,26862.0
2021-03-30 12:20:00,118.83,118.84,118.73,118.81,16110.0,104.3753,104.3841,104.2875,104.3577,16110.0
2021-03-30 12:25:00,118.81,118.82,118.74,118.75,21785.0,104.3577,104.3665,104.2962,104.305,21785.0
2021-03-30 12:30:00,118.74,118.85,118.74,118.83,13936.0,104.2962,104.3929,104.2962,104.3753,13936.0
2021-03-30 12:35:00,118.82,118.94,118.72,118.81,19042.0,104.3665,104.4719,104.2787,104.3577,19042.0
2021-03-30 12:40:00,118.79,118.83,118.74,118.79,20640.0,104.3402,104.3753,104.2962,104.3402,20640.0
2021-03-30 12:45:00,118.77,118.78,118.72,118.76,15274.0,104.3226,104.3314,104.2787,104.3138,15274.0
2021-03-30 12:50:00,118.75,118.81,118.7,118.73,22512.0,104.305,104.3577,104.2611,104.2875,22512.0
2021-03-30 12:55:00,118.73,118.85,118.73,118.83,29163.0,104.2875,104.3929,104.2875,104.3753,29163.0
2021-03-30 13:00:00,118.82,118.86,118.75,118.75,18061.0,104.3665,104.4017,104.305,104.305,18061.0
2021-03-30 13:05:00,118.76,118.8,118.72,118.78,19082.0,104.3138,104.349,104.2787,104.3314,19082.0
2021-03-30 13:10:00,118.78,118.9,118.77,118.87,20129.0,104.3314,104.4368,104.3226,104.4104,20129.0
2021-03-30 13:15:00,118.86,118.96,118.76,118.76,26014.0,104.4017,104.4895,104.3138,104.3138,26014.0
2021-03-30 13:20:00,118.75,118.84,118.74,118.81,27899.0,104.305,104.3841,104.2962,104.3577,27899.0
2021-03-30 13:25:00,118.81,118.86,118.64,118.65,15271.0,104.3577,104.4017,104.2084,104.2172,15271.0
2021-03-30 13:30:00,118.65,118.83,118.64,118.83,30495.0,104.2172,104.3753,104.2084,104.3753,30495.0
2021-03-30 13:35:00,118.84,119.0,118.83,118.99,13749.0,104.3841,104.5246,104.3753,104.5158,13749.0
2021-03-30 13:40:00,118.98,119.02,118.94,118.95,15011.0,104.5071,104.5422,104.4719,104.4807,15011.0
2021-03-30 13:45:00,118.95,119.14,118.95,119.14,20530.0,104.4807,104.6476,104.4807,104.6476,20530.0
2021-03-30 13:50:00,119.14,119.18,119.07,119.15,19675.0,104.6476,104.6827,104.5861,104.6564,19675.0
2021-03-30 13:55:00,119.14,119.16,119.04,119.04,11552.0,104.6476,104.6652,104.5598,104.5598,11552.0
2021-03-30 14:00:00,119.04,119.05,118.96,119.0,16423.0,104.5598,104.5685,104.4895,104.5246,16423.0
2021-03-30 14:05:00,119.0,119.18,118.99,119.13,19496.0,104.5246,104.6827,104.5158,104.6388,19496.0
2021-03-30 14:10:00,119.13,119.16,119.07,119.16,17234.0,104.6388,104.6652,104.5861,104.6652,17234.0
2021-03-30 14:15:00,119.15,119.3,119.14,119.19,22529.0,104.6564,104.7881,104.6476,104.6915,22529.0
2021-03-30 14:20:00,119.19,119.23,119.1,119.23,17584.0,104.6915,104.7266,104.6125,104.7266,17584.0
2021-03-30 14:25:00,119.23,119.23,119.08,119.11,20047.0,104.7266,104.7266,104.5949,104.6212,20047.0
2021-03-30 14:30:00,119.09,119.15,119.06,119.07,19878.0,104.6037,104.6564,104.5773,104.5861,19878.0
2021-03-30 14:35:00,119.05,119.07,118.86,118.86,24784.0,104.5685,104.5861,104.4017,104.4017,24784.0
2021-03-30 14:40:00,118.85,118.91,118.8,118.82,15977.0,104.3929,104.4456,104.349,104.3665,15977.0
2021-03-30 14:45:00,118.82,118.92,118.81,118.91,17787.0,104.3665,104.4544,104.3577,104.4456,17787.0
2021-03-30 14:50:00,118.92,119.0,118.87,118.96,16819.0,104.4544,104.5246,104.4104,104.4895,16819.0
2021-03-30 14:55:00,118.97,119.14,118.9,119.13,23446.0,104.4983,104.6476,104.4368,104.6388,23446.0
2021-03-30 15:00:00,119.12,119.33,119.02,119.24,24055.0,104.63,104.8145,104.5422,104.7354,24055.0
2021-03-30 15:05:00,119.22,119.25,119.12,119.12,15628.0,104.7179,104.7442,104.63,104.63,15628.0
2021-03-30 15:10:00,119.1,119.13,119.06,119.11,16177.0,104.6125,104.6388,104.5773,104.6212,16177.0
2021-03-30 15:15:00,119.1,119.18,119.07,119.18,28755.0,104.6125,104.6827,104.5861,104.6827,28755.0
2021-03-30 15:20:00,119.18,119.29,119.16,119.27,26424.0,104.6827,104.7793,104.6652,104.7618,26424.0
2021-03-30 15:25:00,119.28,119.28,119.09,119.13,50194.0,104.7706,104.7706,104.6037,104.6388,50194.0
2021-03-30 15:30:00,119.12,119.12,118.95,118.98,60523.0,104.63,104.63,104.4807,104.5071,60523.0
2021-03-30 15:35:00,118.99,119.06,118.78,118.81,31988.0,104.5158,104.5773,104.3314,104.3577,31988.0
2021-03-30 15:40:00,118.82,118.83,118.7,118.73,29987.0,104.3665,104.3753,104.2611,104.2875,29987.0
2021-03-30 15:45:00,118.71,118.86,118.71,118.77,46595.0,104.2699,104.4017,104.2699,104.3226,46595.0
2021-03-30 15:50:00,118.76,118.84,118.66,118.67,101018.0,104.3138,104.3841,104.226,104.2348,101018.0
2021-03-30 15:55:00,118.66,118.88,118.52,118.88,347297.0,104.226,104.4192,104.103,104.4192,347297.0
2021-03-31 09:30:00,119.28,119.44,118.62,118.93,127130.0,104.7706,104.9111,104.1908,104.4631,127130.0
2021-03-31 09:35:00,118.97,119.16,118.84,118.84,40787.0,104.4983,104.6652,104.3841,104.3841,40787.0
2021-03-31 09:40:00,118.84,118.91,118.66,118.8,49632.0,104.3841,104.4456,104.226,104.349,49632.0
2021-03-31 09:45:00,118.8,118.93,118.61,118.93,39955.0,104.349,104.4631,104.1821,104.4631,39955.0
2021-03-31 09:50:00,118.93,119.03,118.66,118.69,51440.0,104.4631,104.551,104.226,104.2523,51440.0
2021-03-31 09:55:00,118.7,118.82,118.47,118.57,30550.0,104.2611,104.3665,104.0591,104.1469,30550.0
2021-03-31 10:00:00,118.55,118.66,118.48,118.58,29319.0,104.1294,104.226,104.0679,104.1557,29319.0
2021-03-31 10:05:00,118.6,118.6,118.34,118.38,14702.0,104.1733,104.1733,103.9449,103.98,14702.0
2021-03-31 10:10:00,118.39,118.44,118.25,118.35,29401.0,103.9888,104.0327,103.8659,103.9537,29401.0
2021-03-31 10:15:00,118.36,118.49,118.27,118.47,32088.0,103.9625,104.0767,103.8834,104.0591,32088.0
2021-03-31 10:20:00,118.46,118.49,118.28,118.34,30209.0,104.0503,104.0767,103.8922,103.9449,30209.0
2021-03-31 10:25:00,118.34,118.37,118.13,118.2,13819.0,103.9449,103.9713,103.7605,103.8219,13819.0
2021-03-31 10:30:00,118.2,118.22,118.07,118.16,21652.0,103.8219,103.8395,103.7077,103.7868,21652.0
2021-03-31 10:35:00,118.18,118.24,118.14,118.19,22493.0,103.8044,103.8571,103.7692,103.8132,22493.0
2021-03-31 10:40:00,118.2,118.42,118.16,118.35,21170.0,103.8219,104.0152,103.7868,103.9537,21170.0
2021-03-31 10:45:00,118.34,118.5,118.26,118.5,26258.0,103.9449,104.0854,103.8746,104.0854,26258.0
2021-03-31 10:50:00,118.53,118.82,118.47,118.77,28487.0,104.1118,104.3665,104.0591,104.3226,28487.0
2021-03-31 10:55:00,118.73,118.77,118.58,118.62,33503.0,104.2875,104.3226,104.1557,104.1908,33503.0
2021-03-31 11:00:00,118.62,118.78,118.61,118.69,17486.0,104.1908,104.3314,104.1821,104.2523,17486.0
2021-03-31 11:05:00,118.66,118.73,118.62,118.68,16875.0,104.226,104.2875,104.1908,104.2435,16875.0
2021-03-31 11:10:00,118.7,118.8,118.63,118.76,27588.0,104.2611,104.349,104.1996,104.3138,27588.0
2021-03-31 11:15:00,118.75,118.87,118.72,118.85,22027.0,104.305,104.4104,104.2787,104.3929,22027.0
2021-03-31 11:20:00,118.88,118.89,118.57,118.59,18293.0,104.4192,104.428,104.1469,104.1645,18293.0
2021-03-31 11:25:00,118.59,118.68,118.53,118.64,16486.0,104.1645,104.2435,104.1118,104.2084,16486.0
2021-03-31 11:30:00,118.62,118.9,118.62,118.86,21218.0,104.1908,104.4368,104.1908,104.4017,21218.0
2021-03-31 11:35:00,118.87,118.98,118.82,118.93,16242.0,104.4104,104.5071,104.3665,104.4631,16242.0
2021-03-31 11:40:00,118.94,119.0,118.86,118.9,22967.0,104.4719,104.5246,104.4017,104.4368,22967.0
2021-03-31 11:45:00,118.92,119.0,118.85,118.96,24510.0,104.4544,104.5246,104.3929,104.4895,24510.0
2021-03-31 11:50:00,118.96,119.0,118.81,118.82,17653.0,104.4895,104.5246,104.3577,104.3665,17653.0
2021-03-31 11:55:00,118.81,118.87,118.73,118.75,37296.0,104.3577,104.4104,104.2875,104.305,37296.0
2021-03-31 12:00:00,118.75,118.94,118.74,118.93,31225.0,104.305,104.4719,104.2962,104.4631,31225.0
2021-03-31 12:05:00,118.93,119.0,118.88,118.89,21445.0,104.4631,104.5246,104.4192,104.428,21445.0
2021-03-31 12:10:00,118.89,118.96,118.81,118.91,20774.0,104.428,104.4895,104.3577,104.4456,20774.0
2021-03-31 12:15:00,118.91,119.0,118.88,118.98,32190.0,104.4456,104.5246,104.4192,104.5071,32190.0
2021-03-31 12:20:00,119.0,119.21,118.99,119.12,66398.0,104.5246,104.7091,104.5158,104.63,66398.0
2021-03-31 12:25:00,119.11,119.16,119.04,119.09,28870.0,104.6212,104.6652,104.5598,104.6037,28870.0
2021-03-31 12:30:00,119.12,119.12,118.96,119.02,25474.0,104.63,104.63,104.4895,104.5422,25474.0
2021-03-31 12:35:00,119.02,119.02,118.85,118.85,16815.0,104.5422,104.5422,104.3929,104.3929,16815.0
2021-03-31 12:40:00,118.82,118.94,118.82,118.89,15759.0,104.3665,104.4719,104.3665,104.428,15759.0
2021-03-31 12:45:00,118.88,119.0,118.85,118.92,11939.0,104.4192,104.5246,104.3929,104.4544,11939.0
2021-03-31 12:50:00,118.97,118.98,118.9,118.96,24856.0,104.4983,104.5071,104.4368,104.4895,24856.0
2021-03-31 12:55:00,118.95,118.97,118.84,118.84,18270.0,104.4807,104.4983,104.3841,104.3841,18270.0
2021-03-31 13:00:00,118.84,118.99,118.84,118.91,62283.0,104.3841,104.5158,104.3841,104.4456,62283.0
2021-03-31 13:05:00,118.91,118.93,118.88,118.92,11329.0,104.4456,104.4631,104.4192,104.4544,11329.0
2021-03-31 13:10:00,118.93,118.99,118.88,118.94,36099.0,104.4631,104.5158,104.4192,104.4719,36099.0
2021-03-31 13:15:00,118.94,118.98,118.91,118.93,16985.0,104.4719,104.5071,104.4456,104.4631,16985.0
2021-03-31 13:20:00,118.97,118.97,118.87,118.89,5998.0,104.4983,104.4983,104.4104,104.428,5998.0
2021-03-31 13:25:00,118.92,118.96,118.89,118.92,10190.0,104.4544,104.4895,104.428,104.4544,10190.0
2021-03-31 13:30:00,118.92,118.95,118.9,118.93,28460.0,104.4544,104.4807,104.4368,104.4631,28460.0
2021-03-31 13:35:00,118.92,118.98,118.85,118.91,18206.0,104.4544,104.5071,104.3929,104.4456,18206.0
2021-03-31 13:40:00,118.89,118.94,118.87,118.91,25884.0,104.428,104.4719,104.4104,104.4456,25884.0
2021-03-31 13:45:00,118.93,119.03,118.89,119.0,18779.0,104.4631,104.551,104.428,104.5246,18779.0
2021-03-31 13:50:00,119.01,119.08,119.0,119.06,13056.0,104.5334,104.5949,104.5246,104.5773,13056.0
2021-03-31 13:55:00,119.07,119.14,118.99,119.13,39292.0,104.5861,104.6476,104.5158,104.6388,39292.0
2021-03-31 14:00:00,119.13,119.14,119.0,119.11,51916.0,104.6388,104.6476,104.5246,104.6212,51916.0
2021-03-31 14:05:00,119.12,119.17,119.09,119.14,27829.0,104.63,104.6739,104.6037,104.6476,27829.0
2021-03-31 14:10:00,119.13,119.25,119.1,119.25,28533.0,104.6388,104.7442,104.6125,104.7442,28533.0
2021-03-31 14:15:00,119.23,119.29,119.19,119.24,18847.0,104.7266,104.7793,104.6915,104.7354,18847.0
2021-03-31 14:20:00,119.21,119.25,119.12,119.15,26107.0,104.7091,104.7442,104.63,104.6564,26107.0
2021-03-31 14:25:00,119.15,119.18,119.07,119.08,30809.0,104.6564,104.6827,104.5861,104.5949,30809.0
2021-03-31 14:30:00,119.09,119.16,119.06,119.1,13450.0,104.6037,104.6652,104.5773,104.6125,13450.0
2021-03-31 14:35:00,119.1,119.21,119.07,119.08,15525.0,104.6125,104.7091,104.5861,104.5949,15525.0
2021-03-31 14:40:00,119.09,119.18,119.01,119.13,21920.0,104.6037,104.6827,104.5334,104.6388,21920.0
2021-03-31 14:45:00,119.13,119.15,118.98,119.03,11350.0,104.6388,104.6564,104.5071,104.551,11350.0
2021-03-31 14:50:00,119.03,119.05,118.87,118.93,22431.0,104.551,104.5685,104.4104,104.4631,22431.0
2021-03-31 14:55:00,118.93,119.0,118.88,118.9,13370.0,104.4631,104.5246,104.4192,104.4368,13370.0
2021-03-31 15:00:00,118.89,118.97,118.85,118.9,18238.0,104.428,104.4983,104.3929,104.4368,18238.0
2021-03-31 15:05:00,118.87,118.87,118.68,118.76,15587.0,104.4104,104.4104,104.2435,104.3138,15587.0
2021-03-31 15:10:00,118.75,118.75,118.58,118.62,17437.0,104.305,104.305,104.1557,104.1908,17437.0
2021-03-31 15:15:00,118.63,118.72,118.63,118.68,15347.0,104.1996,104.2787,104.1996,104.2435,15347.0
2021-03-31 15:20:00,118.67,118.68,118.55,118.57,23019.0,104.2348,104.2435,104.1294,104.1469,23019.0
2021-03-31 15:25:00,118.57,118.71,118.57,118.64,16726.0,104.1469,104.2699,104.1469,104.2084,16726.0
2021-03-31 15:30:00,118.65,118.7,118.53,118.54,26578.0,104.2172,104.2611,104.1118,104.1206,26578.0
2021-03-31 15:35:00,118.53,118.57,118.44,118.51,65755.0,104.1118,104.1469,104.0327,104.0942,65755.0
2021-03-31 15:40:00,118.51,118.58,118.48,118.48,42780.0,104.0942,104.1557,104.0679,104.0679,42780.0
2021-03-31 15:45:00,118.48,118.51,118.29,118.35,40994.0,104.0679,104.0942,103.901,103.9537,40994.0
2021-03-31 15:50:00,118.35,118.64,118.31,118.46,121197.0,103.9537,104.2084,103.9186,104.0503,121197.0
2021-03-31 15:55:00,118.45,118.48,118.07,118.13,447864.0,104.0415,104.0679,103.7077,103.7605,447864.0
2021-04-01 09:30:00,118.44,118.78,118.22,118.43,189372.0,104.0327,104.3314,103.8395,104.024,189372.0
2021-04-01 09:35:00,118.49,118.65,118.28,118.49,66983.0,104.0767,104.2172,103.8922,104.0767,66983.0
2021-04-01 09:40:00,118.46,118.55,117.9,117.93,51545.0,104.0503,104.1294,103.5584,103.5848,51545.0
2021-04-01 09:45:00,117.95,117.96,117.63,117.96,42173.0,103.6023,103.6111,103.3213,103.6111,42173.0
2021-04-01 09:50:00,117.93,118.05,117.86,118.03,45778.0,103.5848,103.6902,103.5233,103.6726,45778.0
2021-04-01 09:55:00,118.01,118.07,117.81,117.98,55998.0,103.655,103.7077,103.4794,103.6287,55998.0
2021-04-01 10:00:00,117.99,118.29,117.91,118.27,33199.0,103.6375,103.901,103.5672,103.8834,33199.0
2021-04-01 10:05:00,118.27,118.39,117.99,117.99,35665.0,103.8834,103.9888,103.6375,103.6375,35665.0
2021-04-01 10:10:00,118.02,118.18,117.97,118.08,19514.0,103.6638,103.8044,103.6199,103.7165,19514.0
2021-04-01 10:15:00,118.08,118.34,118.05,118.34,23378.0,103.7165,103.9449,103.6902,103.9449,23378.0
2021-04-01 10:20:00,118.33,118.44,118.24,118.27,23073.0,103.9361,104.0327,103.8571,103.8834,23073.0
2021-04-01 10:25:00,118.28,118.46,118.22,118.26,27254.0,103.8922,104.0503,103.8395,103.8746,27254.0
2021-04-01 10:30:00,118.26,118.42,118.26,118.36,27120.0,103.8746,104.0152,103.8746,103.9625,27120.0
2021-04-01 10:35:00,118.38,118.63,118.35,118.57,53330.0,103.98,104.1996,103.9537,104.1469,53330.0
2021-04-01 10:40:00,118.58,118.7,118.55,118.64,19039.0,104.1557,104.2611,104.1294,104.2084,19039.0
2021-04-01 10:45:00,118.62,118.69,118.56,118.59,251930.0,104.1908,104.2523,104.1381,104.1645,251930.0
2021-04-01 10:50:00,118.57,118.7,118.52,118.55,138829.0,104.1469,104.2611,104.103,104.1294,138829.0
2021-04-01 10:55:00,118.53,118.64,118.47,118.59,28351.0,104.1118,104.2084,104.0591,104.1645,28351.0
2021-04-01 11:00:00,118.57,118.59,118.3,118.33,29726.0,104.1469,104.1645,103.9098,103.9361,29726.0
2021-04-01 11:05:00,118.32,118.32,118.12,118.28,22177.0,103.9273,103.9273,103.7517,103.8922,22177.0
2021-04-01 11:10:00,118.27,118.37,118.22,118.3,17723.0,103.8834,103.9713,103.8395,103.9098,17723.0
2021-04-01 11:15:00,118.3,118.39,118.16,118.21,19985.0,103.9098,103.9888,103.7868,103.8307,19985.0
2021-04-01 11:20:00,118.22,118.3,118.22,118.25,16699.0,103.8395,103.9098,103.8395,103.8659,16699.0
2021-04-01 11:25:00,118.25,118.44,118.17,118.37,39959.0,103.8659,104.0327,103.7956,103.9713,39959.0
2021-04-01 11:30:00,118.41,118.51,118.33,118.39,32930.0,104.0064,104.0942,103.9361,103.9888,32930.0
2021-04-01 11:35:00,118.4,118.55,118.37,118.52,24255.0,103.9976,104.1294,103.9713,104.103,24255.0
2021-04-01 11:40:00,118.51,118.54,118.45,118.47,18505.0,104.0942,104.1206,104.0415,104.0591,18505.0
2021-04-01 11:45:00,118.48,118.5,118.39,118.41,25590.0,104.0679,104.0854,103.9888,104.0064,25590.0
2021-04-01 11:50:00,118.41,118.47,118.36,118.36,17271.0,104.0064,104.0591,103.9625,103.9625,17271.0
2021-04-01 11:55:00,118.35,118.35,118.21,118.24,21903.0,103.9537,103.9537,103.8307,103.8571,21903.0
2021-04-01 12:00:00,118.23,118.31,118.23,118.29,31877.0,103.8483,103.9186,103.8483,103.901,31877.0
2021-04-01 12:05:00,118.29,118.3,118.16,118.17,29372.0,103.901,103.9098,103.7868,103.7956,29372.0
2021-04-01 12:10:00,118.18,118.22,118.04,118.08,38950.0,103.8044,103.8395,103.6814,103.7165,38950.0
2021-04-01 12:15:00,118.08,118.09,118.01,118.03,29991.0,103.7165,103.7253,103.655,103.6726,29991.0
2021-04-01 12:20:00,118.04,118.17,117.96,117.96,39684.0,103.6814,103.7956,103.6111,103.6111,39684.0
2021-04-01 12:25:00,117.95,117.96,117.87,117.88,31745.0,103.6023,103.6111,103.5321,103.5409,31745.0
2021-04-01 12:30:00,117.88,118.02,117.88,117.96,52942.0,103.5409,103.6638,103.5409,103.6111,52942.0
2021-04-01 12:35:00,117.97,117.99,117.91,117.98,58835.0,103.6199,103.6375,103.5672,103.6287,58835.0
2021-04-01 12:40:00,117.98,118.06,117.92,118.0,25133.0,103.6287,103.699,103.576,103.6463,25133.0
2021-04-01 12:45:00,118.0,118.26,117.99,118.15,31698.0,103.6463,103.8746,103.6375,103.778,31698.0
2021-04-01 12:50:00,118.14,118.21,118.1,118.11,58942.0,103.7692,103.8307,103.7341,103.7429,58942.0
2021-04-01 12:55:00,118.1,118.13,118.01,118.04,31088.0,103.7341,103.7605,103.655,103.6814,31088.0
2021-04-01 13:00:00,118.04,118.13,118.03,118.09,40577.0,103.6814,103.7605,103.6726,103.7253,40577.0
2021-04-01 13:05:00,118.12,118.14,117.92,117.93,14952.0,103.7517,103.7692,103.576,103.5848,14952.0
2021-04-01 13:10:00,117.94,117.99,117.86,117.94,99249.0,103.5936,103.6375,103.5233,103.5936,99249.0
2021-04-01 13:15:00,117.94,118.03,117.89,118.03,107017.0,103.5936,103.6726,103.5496,103.6726,107017.0
2021-04-01 13:20:00,118.05,118.31,118.05,118.31,25862.0,103.6902,103.9186,103.6902,103.9186,25862.0
2021-04-01 13:25:00,118.29,118.36,118.25,118.29,18303.0,103.901,103.9625,103.8659,103.901,18303.0
2021-04-01 13:30:00,118.27,118.31,118.18,118.26,36832.0,103.8834,103.9186,103.8044,103.8746,36832.0
2021-04-01 13:35:00,118.25,118.29,118.15,118.18,14918.0,103.8659,103.901,103.778,103.8044,14918.0
2021-04-01 13:40:00,118.18,118.18,118.08,118.1,22288.0,103.8044,103.8044,103.7165,103.7341,22288.0
2021-04-01 13:45:00,118.11,118.11,118.02,118.03,12943.0,103.7429,103.7429,103.6638,103.6726,12943.0
2021-04-01 13:50:00,118.0,118.09,117.92,117.93,33723.0,103.6463,103.7253,103.576,103.5848,33723.0
2021-04-01 13:55:00,117.93,117.96,117.88,117.9,16567.0,103.5848,103.6111,103.5409,103.5584,16567.0
2021-04-01 14:00:00,117.89,117.9,117.85,117.88,17623.0,103.5496,103.5584,103.5145,103.5409,17623.0
2021-04-01 14:05:00,117.88,117.9,117.79,117.84,24159.0,103.5409,103.5584,103.4618,103.5057,24159.0
2021-04-01 14:10:00,117.84,117.93,117.83,117.83,31106.0,103.5057,103.5848,103.4969,103.4969,31106.0
2021-04-01 14:15:00,117.83,117.95,117.82,117.95,27463.0,103.4969,103.6023,103.4882,103.6023,27463.0
2021-04-01 14:20:00,117.93,118.09,117.93,118.08,17509.0,103.5848,103.7253,103.5848,103.7165,17509.0
2021-04-01 14:25:00,118.07,118.12,118.0,118.02,10723.0,103.7077,103.7517,103.6463,103.6638,10723.0
2021-04-01 14:30:00,118.0,118.04,117.91,117.99,25363.0,103.6463,103.6814,103.5672,103.6375,25363.0
2021-04-01 14:35:00,117.98,118.08,117.96,118.08,28798.0,103.6287,103.7165,103.6111,103.7165,28798.0
2021-04-01 14:40:00,118.08,118.09,117.79,117.79,68100.0,103.7165,103.7253,103.4618,103.4618,68100.0
2021-04-01 14:45:00,117.79,117.8,117.62,117.66,62174.0,103.4618,103.4706,103.3125,103.3476,62174.0
2021-04-01 14:50:00,117.67,117.8,117.63,117.68,42950.0,103.3564,103.4706,103.3213,103.3652,42950.0
2021-04-01 14:55:00,117.67,117.77,117.65,117.71,95065.0,103.3564,103.4442,103.3388,103.3915,95065.0
2021-04-01 15:00:00,117.71,117.74,117.62,117.7,69004.0,103.3915,103.4179,103.3125,103.3828,69004.0
2021-04-01 15:05:00,117.69,117.85,117.67,117.84,70535.0,103.374,103.5145,103.3564,103.5057,70535.0
2021-04-01 15:10:00,117.85,117.94,117.83,117.89,25849.0,103.5145,103.5936,103.4969,103.5496,25849.0
2021-04-01 15:15:00,117.88,118.02,117.78,117.96,45101.0,103.5409,103.6638,103.453,103.6111,45101.0
2021-04-01 15:20:00,117.97,117.98,117.84,117.87,29044.0,103.6199,103.6287,103.5057,103.5321,29044.0
2021-04-01 15:25:00,117.9,118.04,117.89,117.99,52350.0,103.5584,103.6814,103.5496,103.6375,52350.0
2021-04-01 15:30:00,117.98,118.12,117.96,118.11,24994.0,103.6287,103.7517,103.6111,103.7429,24994.0
2021-04-01 15:35:00,118.11,118.13,117.92,118.0,33984.0,103.7429,103.7605,103.576,103.6463,33984.0
2021-04-01 15:40:00,118.0,118.1,117.98,118.06,35479.0,103.6463,103.7341,103.6287,103.699,35479.0
2021-04-01 15:45:00,118.06,118.22,118.06,118.19,34791.0,103.699,103.8395,103.699,103.8132,34791.0
2021-04-01 15:50:00,118.27,118.27,118.16,118.23,78998.0,103.8834,103.8834,103.7868,103.8483,78998.0
2021-04-01 15:55:00,118.23,118.32,118.14,118.19,175084.0,103.8483,103.9273,103.7692,103.8132,175084.0
2021-04-05 09:30:00,118.83,119.35,118.7,119.15,136282.0,104.3753,104.832,104.2611,104.6564,136282.0
2021-04-05 09:35:00,119.18,119.41,118.92,118.99,57484.0,104.6827,104.8847,104.4544,104.5158,57484.0
2021-04-05 09:40:00,119.0,119.09,118.81,118.88,43431.0,104.5246,104.6037,104.3577,104.4192,43431.0
2021-04-05 09:45:00,118.87,118.87,118.57,118.6,49180.0,104.4104,104.4104,104.1469,104.1733,49180.0
2021-04-05 09:50:00,118.57,118.7,118.49,118.62,55956.0,104.1469,104.2611,104.0767,104.1908,55956.0
2021-04-05 09:55:00,118.6,118.87,118.58,118.71,74910.0,104.1733,104.4104,104.1557,104.2699,74910.0
2021-04-05 10:00:00,118.71,118.73,118.51,118.58,44923.0,104.2699,104.2875,104.0942,104.1557,44923.0
2021-04-05 10:05:00,118.56,118.78,118.56,118.76,30130.0,104.1381,104.3314,104.1381,104.3138,30130.0
2021-04-05 10:10:00,118.76,118.88,118.68,118.84,33806.0,104.3138,104.4192,104.2435,104.3841,33806.0
2021-04-05 10:15:00,118.86,118.98,118.8,118.86,42289.0,104.4017,104.5071,104.349,104.4017,42289.0
2021-04-05 10:20:00,118.85,118.94,118.8,118.86,35488.0,104.3929,104.4719,104.349,104.4017,35488.0
2021-04-05 10:25:00,118.87,118.96,118.81,118.82,31165.0,104.4104,104.4895,104.3577,104.3665,31165.0
2021-04-05 10:30:00,118.83,118.85,118.72,118.84,27326.0,104.3753,104.3929,104.2787,104.3841,27326.0
2021-04-05 10:35:00,118.85,118.95,118.84,118.91,25636.0,104.3929,104.4807,104.3841,104.4456,25636.0
2021-04-05 10:40:00,118.92,119.19,118.92,119.14,26567.0,104.4544,104.6915,104.4544,104.6476,26567.0
2021-04-05 10:45:00,119.15,119.33,119.12,119.28,31730.0,104.6564,104.8145,104.63,104.7706,31730.0
2021-04-05 10:50:00,119.29,119.48,119.29,119.46,32135.0,104.7793,104.9462,104.7793,104.9287,32135.0
2021-04-05 10:55:00,119.46,119.54,119.36,119.42,43115.0,104.9287,104.9989,104.8408,104.8935,43115.0
2021-04-05 11:00:00,119.45,119.6,119.4,119.5,39871.0,104.9199,105.0516,104.876,104.9638,39871.0
2021-04-05 11:05:00,119.51,119.68,119.49,119.66,37681.0,104.9726,105.1219,104.955,105.1043,37681.0
2021-04-05 11:10:00,119.67,119.74,119.54,119.57,41264.0,105.1131,105.1746,104.9989,105.0253,41264.0
2021-04-05 11:15:00,119.57,119.58,119.48,119.52,26519.0,105.0253,105.0341,104.9462,104.9814,26519.0
2021-04-05 11:20:00,119.53,119.66,119.51,119.63,24778.0,104.9902,105.1043,104.9726,105.078,24778.0
2021-04-05 11:25:00,119.62,119.68,119.56,119.63,23186.0,105.0692,105.1219,105.0165,105.078,23186.0
2021-04-05 11:30:00,119.64,119.67,119.54,119.64,40655.0,105.0868,105.1131,104.9989,105.0868,40655.0
2021-04-05 11:35:00,119.63,119.83,119.61,119.82,30907.0,105.078,105.2537,105.0604,105.2449,30907.0
2021-04-05 11:40:00,119.82,119.92,119.81,119.91,25701.0,105.2449,105.3327,105.2361,105.3239,25701.0
2021-04-05 11:45:00,119.9,119.92,119.8,119.82,27376.0,105.3151,105.3327,105.2273,105.2449,27376.0
2021-04-05 11:50:00,119.83,119.84,119.63,119.71,29987.0,105.2537,105.2624,105.078,105.1483,29987.0
2021-04-05 11:55:00,119.71,119.71,119.52,119.63,39814.0,105.1483,105.1483,104.9814,105.078,39814.0
2021-04-05 12:00:00,119.64,119.75,119.58,119.58,25854.0,105.0868,105.1834,105.0341,105.0341,25854.0
2021-04-05 12:05:00,119.57,119.6,119.48,119.52,33142.0,105.0253,105.0516,104.9462,104.9814,33142.0
2021-04-05 12:10:00,119.51,119.68,119.51,119.57,30736.0,104.9726,105.1219,104.9726,105.0253,30736.0
2021-04-05 12:15:00,119.57,119.62,119.52,119.52,11467.0,105.0253,105.0692,104.9814,104.9814,11467.0
2021-04-05 12:20:00,119.52,119.63,119.46,119.52,16749.0,104.9814,105.078,104.9287,104.9814,16749.0
2021-04-05 12:25:00,119.52,119.62,119.5,119.58,10528.0,104.9814,105.0692,104.9638,105.0341,10528.0
2021-04-05 12:30:00,119.59,119.84,119.56,119.84,19323.0,105.0429,105.2624,105.0165,105.2624,19323.0
2021-04-05 12:35:00,119.84,119.88,119.77,119.87,22579.0,105.2624,105.2976,105.201,105.2888,22579.0
2021-04-05 12:40:00,119.88,119.9,119.8,119.83,23576.0,105.2976,105.3151,105.2273,105.2537,23576.0
2021-04-05 12:45:00,119.84,119.85,119.77,119.79,23398.0,105.2624,105.2712,105.201,105.2185,23398.0
2021-04-05 12:50:00,119.8,119.8,119.57,119.57,16081.0,105.2273,105.2273,105.0253,105.0253,16081.0
2021-04-05 12:55:00,119.58,120.23,119.56,120.07,432255.0,105.0341,105.605,105.0165,105.4645,432255.0
2021-04-05 13:00:00,120.08,120.17,119.92,120.07,149509.0,105.4732,105.5523,105.3327,105.4645,149509.0
2021-04-05 13:05:00,120.1,120.14,119.93,119.98,62330.0,105.4908,105.526,105.3415,105.3854,62330.0
2021-04-05 13:10:00,120.01,120.02,119.85,119.94,36180.0,105.4118,105.4205,105.2712,105.3503,36180.0
2021-04-05 13:15:00,119.94,119.94,119.78,119.83,29810.0,105.3503,105.3503,105.2097,105.2537,29810.0
2021-04-05 13:20:00,119.82,119.88,119.79,119.87,24940.0,105.2449,105.2976,105.2185,105.2888,24940.0
2021-04-05 13:25:00,119.87,119.96,119.86,119.93,22552.0,105.2888,105.3678,105.28,105.3415,22552.0
2021-04-05 13:30:00,119.95,120.09,119.94,120.09,21893.0,105.3591,105.482,105.3503,105.482,21893.0
2021-04-05 13:35:00,120.09,120.14,119.97,120.0,20563.0,105.482,105.526,105.3766,105.403,20563.0
2021-04-05 13:40:00,119.99,119.99,119.9,119.9,28538.0,105.3942,105.3942,105.3151,105.3151,28538.0
2021-04-05 13:45:00,119.91,119.95,119.84,119.84,33894.0,105.3239,105.3591,105.2624,105.2624,33894.0
2021-04-05 13:50:00,119.85,119.88,119.81,119.88,13122.0,105.2712,105.2976,105.2361,105.2976,13122.0
2021-04-05 13:55:00,119.87,120.02,119.86,120.01,26969.0,105.2888,105.4205,105.28,105.4118,26969.0
2021-04-05 14:00:00,120.01,120.01,119.79,119.82,21625.0,105.4118,105.4118,105.2185,105.2449,21625.0
2021-04-05 14:05:00,119.82,119.98,119.82,119.95,24393.0,105.2449,105.3854,105.2449,105.3591,24393.0
2021-04-05 14:10:00,119.96,120.03,119.92,119.98,22402.0,105.3678,105.4293,105.3327,105.3854,22402.0
2021-04-05 14:15:00,119.98,120.03,119.92,119.93,21934.0,105.3854,105.4293,105.3327,105.3415,21934.0
2021-04-05 14:20:00,119.93,119.94,119.88,119.89,10736.0,105.3415,105.3503,105.2976,105.3064,10736.0
2021-04-05 14:25:00,119.89,119.9,119.83,119.87,16496.0,105.3064,105.3151,105.2537,105.2888,16496.0
2021-04-05 14:30:00,119.87,119.92,119.85,119.86,30905.0,105.2888,105.3327,105.2712,105.28,30905.0
2021-04-05 14:35:00,119.87,119.97,119.84,119.94,25580.0,105.2888,105.3766,105.2624,105.3503,25580.0
2021-04-05 14:40:00,119.94,119.95,119.87,119.88,30818.0,105.3503,105.3591,105.2888,105.2976,30818.0
2021-04-05 14:45:00,119.88,119.88,119.68,119.68,23091.0,105.2976,105.2976,105.1219,105.1219,23091.0
2021-04-05 14:50:00,119.68,119.69,119.57,119.59,24225.0,105.1219,105.1307,105.0253,105.0429,24225.0
2021-04-05 14:55:00,119.59,119.65,119.55,119.55,24695.0,105.0429,105.0956,105.0077,105.0077,24695.0
2021-04-05 15:00:00,119.57,119.59,119.47,119.51,29097.0,105.0253,105.0429,104.9375,104.9726,29097.0
2021-04-05 15:05:00,119.5,119.53,119.45,119.5,19451.0,104.9638,104.9902,104.9199,104.9638,19451.0
2021-04-05 15:10:00,119.49,119.54,119.44,119.45,25197.0,104.955,104.9989,104.9111,104.9199,25197.0
2021-04-05 15:15:00,119.44,119.73,119.44,119.72,42169.0,104.9111,105.1658,104.9111,105.157,42169.0
2021-04-05 15:20:00,119.74,119.82,119.69,119.8,21685.0,105.1746,105.2449,105.1307,105.2273,21685.0
2021-04-05 15:25:00,119.81,119.81,119.67,119.8,35021.0,105.2361,105.2361,105.1131,105.2273,35021.0
2021-04-05 15:30:00,119.8,119.93,119.76,119.89,32169.0,105.2273,105.3415,105.1922,105.3064,32169.0
2021-04-05 15:35:00,119.91,120.08,119.88,120.07,34687.0,105.3239,105.4732,105.2976,105.4645,34687.0
2021-04-05 15:40:00,120.05,120.16,119.98,120.13,29503.0,105.4469,105.5435,105.3854,105.5172,29503.0
2021-04-05 15:45:00,120.14,120.2,120.11,120.14,38258.0,105.526,105.5787,105.4996,105.526,38258.0
2021-04-05 15:50:00,120.16,120.18,120.08,120.14,67765.0,105.5435,105.5611,105.4732,105.526,67765.0
2021-04-05 15:55:00,120.13,120.31,120.12,120.26,190369.0,105.5172,105.6753,105.5084,105.6314,190369.0
2021-04-06 09:30:00,119.89,120.22,119.65,120.14,136775.0,105.3064,105.5962,105.0956,105.526,136775.0
2021-04-06 09:35:00,120.17,120.24,119.82,119.89,25400.0,105.5523,105.6138,105.2449,105.3064,25400.0
2021-04-06 09:40:00,119.89,120.0,119.87,119.94,20774.0,105.3064,105.403,105.2888,105.3503,20774.0
2021-04-06 09:45:00,119.94,120.38,119.94,120.32,26150.0,105.3503,105.7368,105.3503,105.6841,26150.0
2021-04-06 09:50:00,120.32,120.8,120.25,120.74,77013.0,105.6841,106.1057,105.6226,106.053,77013.0
2021-04-06 09:55:00,120.76,120.88,120.42,120.52,46460.0,106.0705,106.1759,105.7719,105.8597,46460.0
2021-04-06 10:00:00,120.51,120.61,120.45,120.5,38555.0,105.8509,105.9388,105.7982,105.8422,38555.0
2021-04-06 10:05:00,120.5,120.61,120.49,120.59,23930.0,105.8422,105.9388,105.8334,105.9212,23930.0
2021-04-06 10:10:00,120.6,120.81,120.6,120.81,24037.0,105.93,106.1145,105.93,106.1145,24037.0
2021-04-06 10:15:00,120.79,120.95,120.73,120.93,38454.0,106.0969,106.2374,106.0442,106.2199,38454.0
2021-04-06 10:20:00,120.96,121.09,120.91,121.06,87193.0,106.2462,106.3604,106.2023,106.334,87193.0
2021-04-06 10:25:00,121.05,121.2,121.01,121.06,65344.0,106.3253,106.457,106.2901,106.334,65344.0
2021-04-06 10:30:00,121.07,121.29,120.95,121.26,76927.0,106.3428,106.5361,106.2374,106.5097,76927.0
2021-04-06 10:35:00,121.24,121.26,120.95,121.17,43365.0,106.4921,106.5097,106.2374,106.4307,43365.0
2021-04-06 10:40:00,121.17,121.24,121.09,121.16,21523.0,106.4307,106.4921,106.3604,106.4219,21523.0
2021-04-06 10:45:00,121.16,121.18,120.97,121.02,57312.0,106.4219,106.4394,106.255,106.2989,57312.0
2021-04-06 10:50:00,121.02,121.1,120.99,121.1,29120.0,106.2989,106.3692,106.2726,106.3692,29120.0
2021-04-06 10:55:00,121.09,121.21,121.08,121.13,38481.0,106.3604,106.4658,106.3516,106.3955,38481.0
2021-04-06 11:00:00,121.11,121.29,121.07,121.2,45965.0,106.378,106.5361,106.3428,106.457,45965.0
2021-04-06 11:05:00,121.2,121.37,121.16,121.32,57342.0,106.457,106.6063,106.4219,106.5624,57342.0
2021-04-06 11:10:00,121.32,121.33,121.12,121.13,42198.0,106.5624,106.5712,106.3867,106.3955,42198.0
2021-04-06 11:15:00,121.13,121.21,121.09,121.09,36184.0,106.3955,106.4658,106.3604,106.3604,36184.0
2021-04-06 11:20:00,121.08,121.08,120.91,120.98,34505.0,106.3516,106.3516,106.2023,106.2638,34505.0
2021-04-06 11:25:00,120.97,121.03,120.9,120.94,65133.0,106.255,106.3077,106.1935,106.2286,65133.0
2021-04-06 11:30:00,120.94,121.05,120.85,121.0,27715.0,106.2286,106.3253,106.1496,106.2813,27715.0
2021-04-06 11:35:00,121.01,121.21,121.01,121.16,24300.0,106.2901,106.4658,106.2901,106.4219,24300.0
2021-04-06 11:40:00,121.16,121.25,121.16,121.2,22611.0,106.4219,106.5009,106.4219,106.457,22611.0
2021-04-06 11:45:00,121.2,121.23,121.06,121.06,40144.0,106.457,106.4834,106.334,106.334,40144.0
2021-04-06 11:50:00,121.06,121.22,121.05,121.21,29721.0,106.334,106.4746,106.3253,106.4658,29721.0
2021-04-06 11:55:00,121.2,121.35,121.18,121.34,38074.0,106.457,106.5888,106.4394,106.58,38074.0
2021-04-06 12:00:00,121.34,121.34,121.22,121.26,26383.0,106.58,106.58,106.4746,106.5097,26383.0
2021-04-06 12:05:00,121.27,121.45,121.27,121.42,36342.0,106.5185,106.6766,106.5185,106.6502,36342.0
2021-04-06 12:10:00,121.42,121.65,121.4,121.61,58157.0,106.6502,106.8523,106.6327,106.8171,58157.0
2021-04-06 12:15:00,121.6,121.77,121.58,121.64,53094.0,106.8084,106.9577,106.7908,106.8435,53094.0
2021-04-06 12:20:00,121.65,121.81,121.62,121.66,33965.0,106.8523,106.9928,106.8259,106.8611,33965.0
2021-04-06 12:25:00,121.63,121.68,121.55,121.55,26049.0,106.8347,106.8786,106.7644,106.7644,26049.0
2021-04-06 12:30:00,121.57,121.61,121.43,121.52,30036.0,106.782,106.8171,106.659,106.7381,30036.0
2021-04-06 12:35:00,121.53,121.53,121.39,121.52,31194.0,106.7469,106.7469,106.6239,106.7381,31194.0
2021-04-06 12:40:00,121.53,121.54,121.33,121.36,82306.0,106.7469,106.7557,106.5712,106.5975,82306.0
2021-04-06 12:45:00,121.36,121.54,121.35,121.5,37690.0,106.5975,106.7557,106.5888,106.7205,37690.0
2021-04-06 12:50:00,121.51,121.54,121.4,121.4,50741.0,106.7293,106.7557,106.6327,106.6327,50741.0
2021-04-06 12:55:00,121.41,121.41,121.23,121.25,32181.0,106.6415,106.6415,106.4834,106.5009,32181.0
2021-04-06 13:00:00,121.25,121.28,121.23,121.25,21485.0,106.5009,106.5273,106.4834,106.5009,21485.0
2021-04-06 13:05:00,121.25,121.34,121.25,121.31,24758.0,106.5009,106.58,106.5009,106.5536,24758.0
2021-04-06 13:10:00,121.32,121.32,121.11,121.12,43751.0,106.5624,106.5624,106.378,106.3867,43751.0
2021-04-06 13:15:00,121.11,121.18,121.08,121.1,41160.0,106.378,106.4394,106.3516,106.3692,41160.0
2021-04-06 13:20:00,121.11,121.2,121.07,121.11,30587.0,106.378,106.457,106.3428,106.378,30587.0
2021-04-06 13:25:00,121.11,121.21,121.09,121.17,20725.0,106.378,106.4658,106.3604,106.4307,20725.0
2021-04-06 13:30:00,121.15,121.16,121.0,121.1,33601.0,106.4131,106.4219,106.2813,106.3692,33601.0
2021-04-06 13:35:00,121.1,121.22,121.09,121.18,24531.0,106.3692,106.4746,106.3604,106.4394,24531.0
2021-04-06 13:40:00,121.18,121.21,121.14,121.17,16078.0,106.4394,106.4658,106.4043,106.4307,16078.0
2021-04-06 13:45:00,121.15,121.41,121.15,121.39,23644.0,106.4131,106.6415,106.4131,106.6239,23644.0
2021-04-06 13:50:00,121.4,121.42,121.23,121.26,33871.0,106.6327,106.6502,106.4834,106.5097,33871.0
2021-04-06 13:55:00,121.25,121.28,121.18,121.19,19964.0,106.5009,106.5273,106.4394,106.4482,19964.0
2021-04-06 14:00:00,121.19,121.33,121.15,121.33,24413.0,106.4482,106.5712,106.4131,106.5712,24413.0
2021-04-06 14:05:00,121.32,121.32,121.15,121.21,26181.0,106.5624,106.5624,106.4131,106.4658,26181.0
2021-04-06 14:10:00,121.2,121.29,121.12,121.22,45408.0,106.457,106.5361,106.3867,106.4746,45408.0
2021-04-06 14:15:00,121.23,121.3,121.17,121.3,26731.0,106.4834,106.5448,106.4307,106.5448,26731.0
2021-04-06 14:20:00,121.29,121.29,121.18,121.25,27743.0,106.5361,106.5361,106.4394,106.5009,27743.0
2021-04-06 14:25:00,121.24,121.38,121.23,121.3,32355.0,106.4921,106.6151,106.4834,106.5448,32355.0
2021-04-06 14:30:00,121.31,121.36,121.23,121.28,30240.0,106.5536,106.5975,106.4834,106.5273,30240.0
2021-04-06 14:35:00,121.29,121.29,121.11,121.14,43295.0,106.5361,106.5361,106.378,106.4043,43295.0
2021-04-06 14:40:00,121.14,121.27,121.14,121.23,29100.0,106.4043,106.5185,106.4043,106.4834,29100.0
2021-04-06 14:45:00,121.24,121.35,121.22,121.35,29136.0,106.4921,106.5888,106.4746,106.5888,29136.0
2021-04-06 14:50:00,121.35,121.37,121.25,121.29,31303.0,106.5888,106.6063,106.5009,106.5361,31303.0
2021-04-06 14:55:00,121.31,121.36,121.14,121.16,42438.0,106.5536,106.5975,106.4043,106.4219,42438.0
2021-04-06 15:00:00,121.15,121.15,120.91,121.0,29456.0,106.4131,106.4131,106.2023,106.2813,29456.0
2021-04-06 15:05:00,121.0,121.03,120.94,120.98,28719.0,106.2813,106.3077,106.2286,106.2638,28719.0
2021-04-06 15:10:00,120.98,121.0,120.91,121.0,39639.0,106.2638,106.2813,106.2023,106.2813,39639.0
2021-04-06 15:15:00,121.0,121.05,120.94,121.05,35701.0,106.2813,106.3253,106.2286,106.3253,35701.0
2021-04-06 15:20:00,121.08,121.11,120.97,120.98,36151.0,106.3516,106.378,106.255,106.2638,36151.0
2021-04-06 15:25:00,120.97,120.98,120.88,120.93,32356.0,106.255,106.2638,106.1759,106.2199,32356.0
2021-04-06 15:30:00,120.93,120.99,120.86,120.87,67970.0,106.2199,106.2726,106.1584,106.1672,67970.0
2021-04-06 15:35:00,120.88,120.99,120.81,120.93,80045.0,106.1759,106.2726,106.1145,106.2199,80045.0
2021-04-06 15:40:00,120.93,121.11,120.9,121.1,103957.0,106.2199,106.378,106.1935,106.3692,103957.0
2021-04-06 15:45:00,121.09,121.15,120.88,120.94,96337.0,106.3604,106.4131,106.1759,106.2286,96337.0
2021-04-06 15:50:00,120.93,121.02,120.88,120.92,117326.0,106.2199,106.2989,106.1759,106.2111,117326.0
2021-04-06 15:55:00,120.93,121.19,120.9,121.16,222002.0,106.2199,106.4482,106.1935,106.4219,222002.0
2021-04-07 09:30:00,121.0,121.89,120.26,121.89,256044.0,106.2813,107.0631,105.6314,107.0631,256044.0
2021-04-07 09:35:00,121.9,122.05,121.69,121.72,133761.0,107.0719,107.2036,106.8874,106.9138,133761.0
2021-04-07 09:40:00,121.72,122.0,121.32,121.43,161919.0,106.9138,107.1597,106.5624,106.659,161919.0
2021-04-07 09:45:00,121.44,121.48,120.96,121.09,37602.0,106.6678,106.703,106.2462,106.3604,37602.0
2021-04-07 09:50:00,121.09,121.09,120.73,120.81,39501.0,106.3604,106.3604,106.0442,106.1145,39501.0
2021-04-07 09:55:00,120.82,120.89,120.36,120.72,51344.0,106.1232,106.1847,105.7192,106.0354,51344.0
2021-04-07 10:00:00,120.69,120.72,120.35,120.39,37545.0,106.009,106.0354,105.7104,105.7455,37545.0
2021-04-07 10:05:00,120.4,120.55,120.35,120.52,41110.0,105.7543,105.8861,105.7104,105.8597,41110.0
2021-04-07 10:10:00,120.52,120.78,120.52,120.7,28034.0,105.8597,106.0881,105.8597,106.0178,28034.0
2021-04-07 10:15:00,120.68,120.68,120.25,120.33,24153.0,106.0003,106.0003,105.6226,105.6928,24153.0
2021-04-07 10:20:00,120.32,120.53,120.28,120.53,47259.0,105.6841,105.8685,105.6489,105.8685,47259.0
2021-04-07 10:25:00,120.52,120.61,120.45,120.61,24788.0,105.8597,105.9388,105.7982,105.9388,24788.0
2021-04-07 10:30:00,120.6,120.72,120.55,120.72,23532.0,105.93,106.0354,105.8861,106.0354,23532.0
2021-04-07 10:35:00,120.72,120.82,120.67,120.74,24475.0,106.0354,106.1232,105.9915,106.053,24475.0
2021-04-07 10:40:00,120.73,120.75,120.5,120.5,15720.0,106.0442,106.0617,105.8422,105.8422,15720.0
2021-04-07 10:45:00,120.5,120.6,120.42,120.55,42184.0,105.8422,105.93,105.7719,105.8861,42184.0
2021-04-07 10:50:00,120.55,120.59,120.38,120.4,29350.0,105.8861,105.9212,105.7368,105.7543,29350.0
2021-04-07 10:55:00,120.42,120.5,120.3,120.37,39727.0,105.7719,105.8422,105.6665,105.728,39727.0
2021-04-07 11:00:00,120.36,120.53,120.34,120.5,47375.0,105.7192,105.8685,105.7016,105.8422,47375.0
2021-04-07 11:05:00,120.5,120.53,120.34,120.43,62484.0,105.8422,105.8685,105.7016,105.7807,62484.0
2021-04-07 11:10:00,120.42,120.57,120.4,120.57,83207.0,105.7719,105.9036,105.7543,105.9036,83207.0
2021-04-07 11:15:00,120.57,120.61,120.51,120.58,47055.0,105.9036,105.9388,105.8509,105.9124,47055.0
2021-04-07 11:20:00,120.58,120.66,120.41,120.44,60228.0,105.9124,105.9827,105.7631,105.7895,60228.0
2021-04-07 11:25:00,120.45,120.54,120.44,120.45,29601.0,105.7982,105.8773,105.7895,105.7982,29601.0
2021-04-07 11:30:00,120.45,120.58,120.43,120.58,38216.0,105.7982,105.9124,105.7807,105.9124,38216.0
2021-04-07 11:35:00,120.58,120.6,120.46,120.5,37422.0,105.9124,105.93,105.807,105.8422,37422.0
2021-04-07 11:40:00,120.49,120.57,120.47,120.54,21439.0,105.8334,105.9036,105.8158,105.8773,21439.0
2021-04-07 11:45:00,120.52,120.53,120.48,120.5,23885.0,105.8597,105.8685,105.8246,105.8422,23885.0
2021-04-07 11:50:00,120.51,120.6,120.49,120.55,40413.0,105.8509,105.93,105.8334,105.8861,40413.0
2021-04-07 11:55:00,120.54,120.62,120.51,120.59,23755.0,105.8773,105.9476,105.8509,105.9212,23755.0
2021-04-07 12:00:00,120.59,120.63,120.49,120.56,44397.0,105.9212,105.9563,105.8334,105.8949,44397.0
2021-04-07 12:05:00,120.58,120.71,120.56,120.71,22247.0,105.9124,106.0266,105.8949,106.0266,22247.0
2021-04-07 12:10:00,120.7,120.77,120.46,120.53,52905.0,106.0178,106.0793,105.807,105.8685,52905.0
2021-04-07 12:15:00,120.52,120.52,120.43,120.47,38661.0,105.8597,105.8597,105.7807,105.8158,38661.0
2021-04-07 12:20:00,120.47,120.51,120.46,120.49,44979.0,105.8158,105.8509,105.807,105.8334,44979.0
2021-04-07 12:25:00,120.49,120.51,120.46,120.49,44403.0,105.8334,105.8509,105.807,105.8334,44403.0
2021-04-07 12:30:00,120.48,120.5,120.32,120.32,39768.0,105.8246,105.8422,105.6841,105.6841,39768.0
2021-04-07 12:35:00,120.33,120.44,120.31,120.35,23181.0,105.6928,105.7895,105.6753,105.7104,23181.0
2021-04-07 12:40:00,120.35,120.37,120.16,120.16,28217.0,105.7104,105.728,105.5435,105.5435,28217.0
2021-04-07 12:45:00,120.17,120.24,120.13,120.14,17673.0,105.5523,105.6138,105.5172,105.526,17673.0
2021-04-07 12:50:00,120.13,120.19,120.12,120.13,19979.0,105.5172,105.5699,105.5084,105.5172,19979.0
2021-04-07 12:55:00,120.13,120.2,120.09,120.11,20424.0,105.5172,105.5787,105.482,105.4996,20424.0
2021-04-07 13:00:00,120.11,120.12,119.96,120.02,20042.0,105.4996,105.5084,105.3678,105.4205,20042.0
2021-04-07 13:05:00,120.04,120.12,120.02,120.08,12263.0,105.4381,105.5084,105.4205,105.4732,12263.0
2021-04-07 13:10:00,120.08,120.27,120.08,120.22,11431.0,105.4732,105.6401,105.4732,105.5962,11431.0
2021-04-07 13:15:00,120.21,120.24,120.08,120.12,10810.0,105.5874,105.6138,105.4732,105.5084,10810.0
2021-04-07 13:20:00,120.11,120.16,120.07,120.12,52841.0,105.4996,105.5435,105.4645,105.5084,52841.0
2021-04-07 13:25:00,120.13,120.23,120.13,120.2,30676.0,105.5172,105.605,105.5172,105.5787,30676.0
2021-04-07 13:30:00,120.18,120.23,120.14,120.2,17108.0,105.5611,105.605,105.526,105.5787,17108.0
2021-04-07 13:35:00,120.21,120.32,120.2,120.3,17076.0,105.5874,105.6841,105.5787,105.6665,17076.0
2021-04-07 13:40:00,120.28,120.36,120.23,120.25,12261.0,105.6489,105.7192,105.605,105.6226,12261.0
2021-04-07 13:45:00,120.25,120.29,120.16,120.19,25054.0,105.6226,105.6577,105.5435,105.5699,25054.0
2021-04-07 13:50:00,120.19,120.24,120.11,120.12,18153.0,105.5699,105.6138,105.4996,105.5084,18153.0
2021-04-07 13:55:00,120.11,120.16,119.98,120.12,47908.0,105.4996,105.5435,105.3854,105.5084,47908.0
2021-04-07 14:00:00,120.11,120.13,119.97,120.01,20052.0,105.4996,105.5172,105.3766,105.4118,20052.0
2021-04-07 14:05:00,120.0,120.15,119.97,120.02,17650.0,105.403,105.5347,105.3766,105.4205,17650.0
2021-04-07 14:10:00,120.03,120.11,120.0,120.04,20794.0,105.4293,105.4996,105.403,105.4381,20794.0
2021-04-07 14:15:00,120.04,120.11,119.98,120.04,47926.0,105.4381,105.4996,105.3854,105.4381,47926.0
2021-04-07 14:20:00,120.03,120.23,119.98,120.23,23191.0,105.4293,105.605,105.3854,105.605,23191.0
2021-04-07 14:25:00,120.23,120.31,120.14,120.15,28440.0,105.605,105.6753,105.526,105.5347,28440.0
2021-04-07 14:30:00,120.15,120.27,120.14,120.23,25139.0,105.5347,105.6401,105.526,105.605,25139.0
2021-04-07 14:35:00,120.22,120.23,120.1,120.17,18399.0,105.5962,105.605,105.4908,105.5523,18399.0
2021-04-07 14:40:00,120.17,120.25,120.15,120.16,17372.0,105.5523,105.6226,105.5347,105.5435,17372.0
2021-04-07 14:45:00,120.15,120.23,120.12,120.2,13075.0,105.5347,105.605,105.5084,105.5787,13075.0
2021-04-07 14:50:00,120.22,120.3,120.2,120.3,16410.0,105.5962,105.6665,105.5787,105.6665,16410.0
2021-04-07 14:55:00,120.29,120.35,120.15,120.15,50358.0,105.6577,105.7104,105.5347,105.5347,50358.0
2021-04-07 15:00:00,120.16,120.3,120.15,120.3,21352.0,105.5435,105.6665,105.5347,105.6665,21352.0
2021-04-07 15:05:00,120.3,120.3,120.18,120.25,25219.0,105.6665,105.6665,105.5611,105.6226,25219.0
2021-04-07 15:10:00,120.23,120.32,120.23,120.26,24694.0,105.605,105.6841,105.605,105.6314,24694.0
2021-04-07 15:15:00,120.24,120.3,120.19,120.25,35932.0,105.6138,105.6665,105.5699,105.6226,35932.0
2021-04-07 15:20:00,120.26,120.34,120.2,120.29,22464.0,105.6314,105.7016,105.5787,105.6577,22464.0
2021-04-07 15:25:00,120.28,120.34,120.21,120.31,33266.0,105.6489,105.7016,105.5874,105.6753,33266.0
2021-04-07 15:30:00,120.29,120.31,120.21,120.31,25573.0,105.6577,105.6753,105.5874,105.6753,25573.0
2021-04-07 15:35:00,120.31,120.46,120.26,120.44,41174.0,105.6753,105.807,105.6314,105.7895,41174.0
2021-04-07 15:40:00,120.44,120.55,120.41,120.54,44276.0,105.7895,105.8861,105.7631,105.8773,44276.0
2021-04-07 15:45:00,120.54,120.58,120.46,120.5,36625.0,105.8773,105.9124,105.807,105.8422,36625.0
2021-04-07 15:50:00,120.51,120.51,120.39,120.45,50216.0,105.8509,105.8509,105.7455,105.7982,50216.0
2021-04-07 15:55:00,120.46,120.65,120.42,120.63,135917.0,105.807,105.9739,105.7719,105.9563,135917.0
2021-04-08 09:30:00,121.29,121.35,120.96,121.25,135773.0,106.5361,106.5888,106.2462,106.5009,135773.0
2021-04-08 09:35:00,121.25,121.53,121.12,121.53,42677.0,106.5009,106.7469,106.3867,106.7469,42677.0
2021-04-08 09:40:00,121.56,121.56,121.29,121.45,40685.0,106.7732,106.7732,106.5361,106.6766,40685.0
2021-04-08 09:45:00,121.44,121.52,121.25,121.32,50875.0,106.6678,106.7381,106.5009,106.5624,50875.0
2021-04-08 09:50:00,121.3,121.35,121.16,121.33,48182.0,106.5448,106.5888,106.4219,106.5712,48182.0
2021-04-08 09:55:00,121.32,121.35,121.01,121.12,52863.0,106.5624,106.5888,106.2901,106.3867,52863.0
2021-04-08 10:00:00,121.13,121.23,120.94,120.95,34160.0,106.3955,106.4834,106.2286,106.2374,34160.0
2021-04-08 10:05:00,120.93,121.03,120.93,121.02,26883.0,106.2199,106.3077,106.2199,106.2989,26883.0
2021-04-08 10:10:00,121.02,121.06,120.92,120.92,21397.0,106.2989,106.334,106.2111,106.2111,21397.0
2021-04-08 10:15:00,120.94,121.04,120.94,121.01,32260.0,106.2286,106.3165,106.2286,106.2901,32260.0
2021-04-08 10:20:00,121.02,121.17,121.0,121.08,28164.0,106.2989,106.4307,106.2813,106.3516,28164.0
2021-04-08 10:25:00,121.07,121.17,121.01,121.16,23041.0,106.3428,106.4307,106.2901,106.4219,23041.0
2021-04-08 10:30:00,121.16,121.16,121.03,121.14,31748.0,106.4219,106.4219,106.3077,106.4043,31748.0
2021-04-08 10:35:00,121.16,121.25,120.9,120.91,47286.0,106.4219,106.5009,106.1935,106.2023,47286.0
2021-04-08 10:40:00,120.91,121.08,120.88,121.08,32180.0,106.2023,106.3516,106.1759,106.3516,32180.0
2021-04-08 10:45:00,121.09,121.11,120.93,120.96,40366.0,106.3604,106.378,106.2199,106.2462,40366.0
2021-04-08 10:50:00,120.97,121.09,120.96,121.07,24312.0,106.255,106.3604,106.2462,106.3428,24312.0
2021-04-08 10:55:00,121.06,121.07,120.96,120.96,33924.0,106.334,106.3428,106.2462,106.2462,33924.0
2021-04-08 11:00:00,120.95,121.05,120.94,121.01,23943.0,106.2374,106.3253,106.2286,106.2901,23943.0
2021-04-08 11:05:00,121.02,121.06,120.96,120.97,21372.0,106.2989,106.334,106.2462,106.255,21372.0
2021-04-08 11:10:00,120.97,121.0,120.93,120.98,19080.0,106.255,106.2813,106.2199,106.2638,19080.0
2021-04-08 11:15:00,120.99,121.0,120.87,120.98,17194.0,106.2726,106.2813,106.1672,106.2638,17194.0
2021-04-08 11:20:00,120.99,121.05,120.94,120.96,25910.0,106.2726,106.3253,106.2286,106.2462,25910.0
2021-04-08 11:25:00,120.97,121.0,120.88,120.92,19305.0,106.255,106.2813,106.1759,106.2111,19305.0
2021-04-08 11:30:00,120.94,121.04,120.91,120.93,30062.0,106.2286,106.3165,106.2023,106.2199,30062.0
2021-04-08 11:35:00,120.95,121.03,120.91,120.96,13809.0,106.2374,106.3077,106.2023,106.2462,13809.0
2021-04-08 11:40:00,120.96,121.01,120.96,121.0,18578.0,106.2462,106.2901,106.2462,106.2813,18578.0
2021-04-08 11:45:00,120.99,120.99,120.92,120.96,16506.0,106.2726,106.2726,106.2111,106.2462,16506.0
2021-04-08 11:50:00,120.95,121.06,120.95,120.96,24942.0,106.2374,106.334,106.2374,106.2462,24942.0
2021-04-08 11:55:00,120.97,121.03,120.89,120.92,14496.0,106.255,106.3077,106.1847,106.2111,14496.0
2021-04-08 12:00:00,120.91,120.92,120.83,120.86,9783.0,106.2023,106.2111,106.132,106.1584,9783.0
2021-04-08 12:05:00,120.86,120.92,120.84,120.87,12130.0,106.1584,106.2111,106.1408,106.1672,12130.0
2021-04-08 12:10:00,120.88,120.88,120.77,120.85,12635.0,106.1759,106.1759,106.0793,106.1496,12635.0
2021-04-08 12:15:00,120.84,120.91,120.83,120.84,17734.0,106.1408,106.2023,106.132,106.1408,17734.0
2021-04-08 12:20:00,120.83,120.9,120.83,120.89,10663.0,106.132,106.1935,106.132,106.1847,10663.0
2021-04-08 12:25:00,120.89,120.99,120.85,120.99,25586.0,106.1847,106.2726,106.1496,106.2726,25586.0
2021-04-08 12:30:00,120.98,121.04,120.98,121.04,22678.0,106.2638,106.3165,106.2638,106.3165,22678.0
2021-04-08 12:35:00,121.04,121.07,121.02,121.04,17848.0,106.3165,106.3428,106.2989,106.3165,17848.0
2021-04-08 12:40:00,121.05,121.1,121.02,121.06,19893.0,106.3253,106.3692,106.2989,106.334,19893.0
2021-04-08 12:45:00,121.06,121.07,121.02,121.02,27103.0,106.334,106.3428,106.2989,106.2989,27103.0
2021-04-08 12:50:00,121.02,121.04,121.01,121.04,22849.0,106.2989,106.3165,106.2901,106.3165,22849.0
2021-04-08 12:55:00,121.04,121.04,120.98,120.99,17427.0,106.3165,106.3165,106.2638,106.2726,17427.0
2021-04-08 13:00:00,120.97,121.0,120.95,121.0,17717.0,106.255,106.2813,106.2374,106.2813,17717.0
2021-04-08 13:05:00,120.99,121.0,120.96,121.0,9251.0,106.2726,106.2813,106.2462,106.2813,9251.0
2021-04-08 13:10:00,121.0,121.01,120.97,121.0,33409.0,106.2813,106.2901,106.255,106.2813,33409.0
2021-04-08 13:15:00,121.0,121.0,120.96,121.0,36655.0,106.2813,106.2813,106.2462,106.2813,36655.0
2021-04-08 13:20:00,120.99,121.0,120.98,121.0,13849.0,106.2726,106.2813,106.2638,106.2813,13849.0
2021-04-08 13:25:00,121.0,121.24,121.0,121.21,26442.0,106.2813,106.4921,106.2813,106.4658,26442.0
2021-04-08 13:30:00,121.21,121.23,121.15,121.19,67675.0,106.4658,106.4834,106.4131,106.4482,67675.0
2021-04-08 13:35:00,121.2,121.27,121.19,121.25,22551.0,106.457,106.5185,106.4482,106.5009,22551.0
2021-04-08 13:40:00,121.26,121.26,121.1,121.12,13421.0,106.5097,106.5097,106.3692,106.3867,13421.0
2021-04-08 13:45:00,121.12,121.23,121.1,121.21,11128.0,106.3867,106.4834,106.3692,106.4658,11128.0
2021-04-08 13:50:00,121.23,121.27,121.18,121.22,13344.0,106.4834,106.5185,106.4394,106.4746,13344.0
2021-04-08 13:55:00,121.22,121.23,121.15,121.19,9837.0,106.4746,106.4834,106.4131,106.4482,9837.0
2021-04-08 14:00:00,121.17,121.21,121.11,121.15,9107.0,106.4307,106.4658,106.378,106.4131,9107.0
2021-04-08 14:05:00,121.15,121.25,121.14,121.18,15929.0,106.4131,106.5009,106.4043,106.4394,15929.0
2021-04-08 14:10:00,121.2,121.21,121.09,121.09,17869.0,106.457,106.4658,106.3604,106.3604,17869.0
2021-04-08 14:15:00,121.09,121.12,120.98,120.99,12088.0,106.3604,106.3867,106.2638,106.2726,12088.0
2021-04-08 14:20:00,120.99,121.03,120.92,120.92,14135.0,106.2726,106.3077,106.2111,106.2111,14135.0
2021-04-08 14:25:00,120.93,121.03,120.92,121.02,13007.0,106.2199,106.3077,106.2111,106.2989,13007.0
2021-04-08 14:30:00,121.0,121.0,120.88,120.94,15554.0,106.2813,106.2813,106.1759,106.2286,15554.0
2021-04-08 14:35:00,120.94,120.99,120.91,120.99,12643.0,106.2286,106.2726,106.2023,106.2726,12643.0
2021-04-08 14:40:00,120.98,121.04,120.95,121.03,15326.0,106.2638,106.3165,106.2374,106.3077,15326.0
2021-04-08 14:45:00,121.03,121.03,120.98,120.98,15520.0,106.3077,106.3077,106.2638,106.2638,15520.0
2021-04-08 14:50:00,120.99,121.01,120.97,121.0,12059.0,106.2726,106.2901,106.255,106.2813,12059.0
2021-04-08 14:55:00,121.0,121.07,120.98,121.07,11455.0,106.2813,106.3428,106.2638,106.3428,11455.0
2021-04-08 15:00:00,121.06,121.06,120.98,120.98,19857.0,106.334,106.334,106.2638,106.2638,19857.0
2021-04-08 15:05:00,120.98,120.99,120.93,120.97,14296.0,106.2638,106.2726,106.2199,106.255,14296.0
2021-04-08 15:10:00,120.96,120.99,120.94,120.97,15303.0,106.2462,106.2726,106.2286,106.255,15303.0
2021-04-08 15:15:00,120.97,121.01,120.94,121.01,15945.0,106.255,106.2901,106.2286,106.2901,15945.0
2021-04-08 15:20:00,121.02,121.02,120.95,120.98,18021.0,106.2989,106.2989,106.2374,106.2638,18021.0
2021-04-08 15:25:00,120.99,120.99,120.89,120.9,26037.0,106.2726,106.2726,106.1847,106.1935,26037.0
2021-04-08 15:30:00,120.9,120.91,120.77,120.78,42542.0,106.1935,106.2023,106.0793,106.0881,42542.0
2021-04-08 15:35:00,120.78,120.8,120.67,120.78,36468.0,106.0881,106.1057,105.9915,106.0881,36468.0
2021-04-08 15:40:00,120.79,120.86,120.72,120.73,30425.0,106.0969,106.1584,106.0354,106.0442,30425.0
2021-04-08 15:45:00,120.73,120.75,120.61,120.7,52649.0,106.0442,106.0617,105.9388,106.0178,52649.0
2021-04-08 15:50:00,120.69,120.72,120.66,120.68,71642.0,106.009,106.0354,105.9827,106.0003,71642.0
2021-04-08 15:55:00,120.68,120.71,120.59,120.65,212506.0,106.0003,106.0266,105.9212,105.9739,212506.0
2021-04-09 09:30:00,120.9,121.31,120.79,121.21,109180.0,106.1935,106.5536,106.0969,106.4658,109180.0
2021-04-09 09:35:00,121.31,121.52,121.23,121.52,43546.0,106.5536,106.7381,106.4834,106.7381,43546.0
2021-04-09 09:40:00,121.49,121.52,121.07,121.07,38765.0,106.7117,106.7381,106.3428,106.3428,38765.0
2021-04-09 09:45:00,121.08,121.09,120.8,120.92,47723.0,106.3516,106.3604,106.1057,106.2111,47723.0
2021-04-09 09:50:00,120.9,120.91,120.65,120.69,66377.0,106.1935,106.2023,105.9739,106.009,66377.0
2021-04-09 09:55:00,120.69,120.98,120.69,120.94,34437.0,106.009,106.2638,106.009,106.2286,34437.0
2021-04-09 10:00:00,120.97,121.36,120.9,121.36,31965.0,106.255,106.5975,106.1935,106.5975,31965.0
2021-04-09 10:05:00,121.36,121.4,121.24,121.39,24113.0,106.5975,106.6327,106.4921,106.6239,24113.0
2021-04-09 10:10:00,121.39,121.48,121.21,121.28,23767.0,106.6239,106.703,106.4658,106.5273,23767.0
2021-04-09 10:15:00,121.29,121.29,121.03,121.03,26780.0,106.5361,106.5361,106.3077,106.3077,26780.0
2021-04-09 10:20:00,121.03,121.29,121.02,121.28,18142.0,106.3077,106.5361,106.2989,106.5273,18142.0
2021-04-09 10:25:00,121.23,121.3,121.13,121.14,21170.0,106.4834,106.5448,106.3955,106.4043,21170.0
2021-04-09 10:30:00,121.13,121.16,121.03,121.04,26835.0,106.3955,106.4219,106.3077,106.3165,26835.0
2021-04-09 10:35:00,121.04,121.04,120.78,120.8,33231.0,106.3165,106.3165,106.0881,106.1057,33231.0
2021-04-09 10:40:00,120.8,120.83,120.7,120.75,38950.0,106.1057,106.132,106.0178,106.0617,38950.0
2021-04-09 10:45:00,120.76,120.88,120.73,120.85,65637.0,106.0705,106.1759,106.0442,106.1496,65637.0
2021-04-09 10:50:00,120.85,120.86,120.78,120.81,37062.0,106.1496,106.1584,106.0881,106.1145,37062.0
2021-04-09 10:55:00,120.82,120.95,120.82,120.92,40426.0,106.1232,106.2374,106.1232,106.2111,40426.0
2021-04-09 11:00:00,120.91,120.97,120.87,120.91,44698.0,106.2023,106.255,106.1672,106.2023,44698.0
2021-04-09 11:05:00,120.91,120.95,120.83,120.83,65179.0,106.2023,106.2374,106.132,106.132,65179.0
2021-04-09 11:10:00,120.83,120.91,120.8,120.89,35297.0,106.132,106.2023,106.1057,106.1847,35297.0
2021-04-09 11:15:00,120.86,121.0,120.78,121.0,62193.0,106.1584,106.2813,106.0881,106.2813,62193.0
2021-04-09 11:20:00,121.0,121.17,120.99,121.14,32099.0,106.2813,106.4307,106.2726,106.4043,32099.0
2021-04-09 11:25:00,121.15,121.15,120.95,120.97,25844.0,106.4131,106.4131,106.2374,106.255,25844.0
2021-04-09 11:30:00,120.97,121.08,120.92,121.08,35426.0,106.255,106.3516,106.2111,106.3516,35426.0
2021-04-09 11:35:00,121.07,121.09,120.99,121.08,28064.0,106.3428,106.3604,106.2726,106.3516,28064.0
2021-04-09 11:40:00,121.07,121.07,120.95,121.02,32848.0,106.3428,106.3428,106.2374,106.2989,32848.0
2021-04-09 11:45:00,121.0,121.02,120.96,121.0,24794.0,106.2813,106.2989,106.2462,106.2813,24794.0
2021-04-09 11:50:00,120.99,121.06,120.97,121.0,30507.0,106.2726,106.334,106.255,106.2813,30507.0
2021-04-09 11:55:00,121.0,121.14,120.98,121.04,76372.0,106.2813,106.4043,106.2638,106.3165,76372.0
2021-04-09 12:00:00,121.04,121.08,120.88,120.99,57740.0,106.3165,106.3516,106.1759,106.2726,57740.0
2021-04-09 12:05:00,121.0,121.17,120.97,121.11,31289.0,106.2813,106.4307,106.255,106.378,31289.0
2021-04-09 12:10:00,121.11,121.18,121.07,121.17,26743.0,106.378,106.4394,106.3428,106.4307,26743.0
2021-04-09 12:15:00,121.17,121.18,121.14,121.16,19285.0,106.4307,106.4394,106.4043,106.4219,19285.0
2021-04-09 12:20:00,121.15,121.19,121.06,121.08,23857.0,106.4131,106.4482,106.334,106.3516,23857.0
2021-04-09 12:25:00,121.07,121.1,121.04,121.07,17245.0,106.3428,106.3692,106.3165,106.3428,17245.0
2021-04-09 12:30:00,121.06,121.08,121.03,121.06,32413.0,106.334,106.3516,106.3077,106.334,32413.0
2021-04-09 12:35:00,121.07,121.13,121.07,121.13,15236.0,106.3428,106.3955,106.3428,106.3955,15236.0
2021-04-09 12:40:00,121.13,121.14,121.08,121.11,18078.0,106.3955,106.4043,106.3516,106.378,18078.0
2021-04-09 12:45:00,121.12,121.23,121.11,121.21,35462.0,106.3867,106.4834,106.378,106.4658,35462.0
2021-04-09 12:50:00,121.21,121.25,121.17,121.23,20609.0,106.4658,106.5009,106.4307,106.4834,20609.0
2021-04-09 12:55:00,121.23,121.23,121.05,121.06,25723.0,106.4834,106.4834,106.3253,106.334,25723.0
2021-04-09 13:00:00,121.07,121.07,120.94,121.0,50592.0,106.3428,106.3428,106.2286,106.2813,50592.0
2021-04-09 13:05:00,121.01,121.06,120.95,120.98,32094.0,106.2901,106.334,106.2374,106.2638,32094.0
2021-04-09 13:10:00,120.97,120.98,120.84,120.92,34041.0,106.255,106.2638,106.1408,106.2111,34041.0
2021-04-09 13:15:00,120.92,121.02,120.91,121.0,19439.0,106.2111,106.2989,106.2023,106.2813,19439.0
2021-04-09 13:20:00,120.99,121.04,120.93,120.99,24466.0,106.2726,106.3165,106.2199,106.2726,24466.0
2021-04-09 13:25:00,120.99,121.0,120.86,120.9,16058.0,106.2726,106.2813,106.1584,106.1935,16058.0
2021-04-09 13:30:00,120.89,120.89,120.83,120.87,16793.0,106.1847,106.1847,106.132,106.1672,16793.0
2021-04-09 13:35:00,120.88,120.98,120.88,120.97,19599.0,106.1759,106.2638,106.1759,106.255,19599.0
2021-04-09 13:40:00,120.96,121.15,120.96,121.13,18383.0,106.2462,106.4131,106.2462,106.3955,18383.0
2021-04-09 13:45:00,121.12,121.24,121.11,121.2,15566.0,106.3867,106.4921,106.378,106.457,15566.0
2021-04-09 13:50:00,121.2,121.2,121.09,121.18,16847.0,106.457,106.457,106.3604,106.4394,16847.0
2021-04-09 13:55:00,121.18,121.22,121.16,121.2,16246.0,106.4394,106.4746,106.4219,106.457,16246.0
2021-04-09 14:00:00,121.2,121.26,121.17,121.19,18931.0,106.457,106.5097,106.4307,106.4482,18931.0
2021-04-09 14:05:00,121.2,121.21,121.09,121.1,16327.0,106.457,106.4658,106.3604,106.3692,16327.0
2021-04-09 14:10:00,121.09,121.17,121.08,121.14,14757.0,106.3604,106.4307,106.3516,106.4043,14757.0
2021-04-09 14:15:00,121.13,121.13,121.07,121.1,22095.0,106.3955,106.3955,106.3428,106.3692,22095.0
2021-04-09 14:20:00,121.08,121.25,121.06,121.25,16964.0,106.3516,106.5009,106.334,106.5009,16964.0
2021-04-09 14:25:00,121.24,121.32,121.18,121.24,21047.0,106.4921,106.5624,106.4394,106.4921,21047.0
2021-04-09 14:30:00,121.24,121.24,121.02,121.18,48123.0,106.4921,106.4921,106.2989,106.4394,48123.0
2021-04-09 14:35:00,121.17,121.23,121.16,121.23,12913.0,106.4307,106.4834,106.4219,106.4834,12913.0
2021-04-09 14:40:00,121.22,121.28,121.15,121.19,14384.0,106.4746,106.5273,106.4131,106.4482,14384.0
2021-04-09 14:45:00,121.18,121.33,121.16,121.25,30779.0,106.4394,106.5712,106.4219,106.5009,30779.0
2021-04-09 14:50:00,121.27,121.28,121.2,121.27,50132.0,106.5185,106.5273,106.457,106.5185,50132.0
2021-04-09 14:55:00,121.25,121.33,121.24,121.33,20691.0,106.5009,106.5712,106.4921,106.5712,20691.0
2021-04-09 15:00:00,121.33,121.33,121.27,121.3,24927.0,106.5712,106.5712,106.5185,106.5448,24927.0
2021-04-09 15:05:00,121.3,121.37,121.26,121.37,10574.0,106.5448,106.6063,106.5097,106.6063,10574.0
2021-04-09 15:10:00,121.38,121.44,121.35,121.38,19896.0,106.6151,106.6678,106.5888,106.6151,19896.0
2021-04-09 15:15:00,121.36,121.44,121.33,121.43,11339.0,106.5975,106.6678,106.5712,106.659,11339.0
2021-04-09 15:20:00,121.41,121.46,121.4,121.45,19389.0,106.6415,106.6854,106.6327,106.6766,19389.0
2021-04-09 15:25:00,121.45,121.55,121.43,121.53,27695.0,106.6766,106.7644,106.659,106.7469,27695.0
2021-04-09 15:30:00,121.55,121.72,121.53,121.67,28577.0,106.7644,106.9138,106.7469,106.8698,28577.0
2021-04-09 15:35:00,121.68,121.73,121.63,121.63,20362.0,106.8786,106.9225,106.8347,106.8347,20362.0
2021-04-09 15:40:00,121.63,121.69,121.48,121.49,48599.0,106.8347,106.8874,106.703,106.7117,48599.0
2021-04-09 15:45:00,121.48,121.68,121.48,121.59,35694.0,106.703,106.8786,106.703,106.7996,35694.0
2021-04-09 15:50:00,121.6,121.76,121.59,121.72,52399.0,106.8084,106.9489,106.7996,106.9138,52399.0
2021-04-09 15:55:00,121.72,122.0,121.69,122.0,230072.0,106.9138,107.1597,106.8874,107.1597,230072.0
2021-04-12 09:30:00,121.75,122.22,121.15,121.87,158964.0,106.9401,107.3529,106.4131,107.0455,158964.0
2021-04-12 09:35:00,121.85,121.91,121.72,121.82,23992.0,107.0279,107.0806,106.9138,107.0016,23992.0
2021-04-12 09:40:00,121.88,121.99,121.72,121.88,24777.0,107.0543,107.1509,106.9138,107.0543,24777.0
2021-04-12 09:45:00,121.89,122.01,121.81,121.83,29904.0,107.0631,107.1685,106.9928,107.0104,29904.0
2021-04-12 09:50:00,121.84,121.96,121.76,121.91,31449.0,107.0192,107.1246,106.9489,107.0806,31449.0
2021-04-12 09:55:00,121.91,122.09,121.87,122.03,22490.0,107.0806,107.2387,107.0455,107.186,22490.0
2021-04-12 10:00:00,122.03,122.08,121.72,121.74,69055.0,107.186,107.23,106.9138,106.9313,69055.0
2021-04-12 10:05:00,121.74,121.81,121.61,121.78,29985.0,106.9313,106.9928,106.8171,106.9665,29985.0
2021-04-12 10:10:00,121.75,121.9,121.74,121.85,30989.0,106.9401,107.0719,106.9313,107.0279,30989.0
2021-04-12 10:15:00,121.85,121.93,121.82,121.84,31710.0,107.0279,107.0982,107.0016,107.0192,31710.0
2021-04-12 10:20:00,121.86,121.91,121.72,121.8,56729.0,107.0367,107.0806,106.9138,106.984,56729.0
2021-04-12 10:25:00,121.8,121.95,121.77,121.94,30055.0,106.984,107.1158,106.9577,107.107,30055.0
2021-04-12 10:30:00,121.94,122.04,121.86,121.93,28753.0,107.107,107.1948,107.0367,107.0982,28753.0
2021-04-12 10:35:00,121.93,122.08,121.92,121.99,35756.0,107.0982,107.23,107.0894,107.1509,35756.0
2021-04-12 10:40:00,121.98,122.01,121.88,121.99,23021.0,107.1421,107.1685,107.0543,107.1509,23021.0
2021-04-12 10:45:00,122.0,122.02,121.92,121.96,26687.0,107.1597,107.1773,107.0894,107.1246,26687.0
2021-04-12 10:50:00,121.96,121.96,121.78,121.84,28888.0,107.1246,107.1246,106.9665,107.0192,28888.0
2021-04-12 10:55:00,121.84,121.9,121.83,121.88,24250.0,107.0192,107.0719,107.0104,107.0543,24250.0
2021-04-12 11:00:00,121.88,121.95,121.83,121.83,18389.0,107.0543,107.1158,107.0104,107.0104,18389.0
2021-04-12 11:05:00,121.82,121.92,121.81,121.92,12652.0,107.0016,107.0894,106.9928,107.0894,12652.0
2021-04-12 11:10:00,121.92,121.97,121.85,121.97,17753.0,107.0894,107.1333,107.0279,107.1333,17753.0
2021-04-12 11:15:00,121.96,122.03,121.92,122.03,15776.0,107.1246,107.186,107.0894,107.186,15776.0
2021-04-12 11:20:00,122.03,122.1,122.01,122.08,17937.0,107.186,107.2475,107.1685,107.23,17937.0
2021-04-12 11:25:00,122.09,122.15,122.07,122.13,23275.0,107.2387,107.2915,107.2212,107.2739,23275.0
2021-04-12 11:30:00,122.14,122.22,122.11,122.12,13773.0,107.2827,107.3529,107.2563,107.2651,13773.0
2021-04-12 11:35:00,122.14,122.16,122.12,122.12,21506.0,107.2827,107.3002,107.2651,107.2651,21506.0
2021-04-12 11:40:00,122.11,122.18,122.08,122.11,20127.0,107.2563,107.3178,107.23,107.2563,20127.0
2021-04-12 11:45:00,122.11,122.16,122.09,122.13,17253.0,107.2563,107.3002,107.2387,107.2739,17253.0
2021-04-12 11:50:00,122.11,122.12,122.02,122.08,19205.0,107.2563,107.2651,107.1773,107.23,19205.0
2021-04-12 11:55:00,122.09,122.1,122.0,122.05,14865.0,107.2387,107.2475,107.1597,107.2036,14865.0
2021-04-12 12:00:00,122.05,122.05,121.92,121.99,14337.0,107.2036,107.2036,107.0894,107.1509,14337.0
2021-04-12 12:05:00,121.98,122.01,121.94,121.95,9805.0,107.1421,107.1685,107.107,107.1158,9805.0
2021-04-12 12:10:00,121.95,122.01,121.92,122.01,11257.0,107.1158,107.1685,107.0894,107.1685,11257.0
2021-04-12 12:15:00,122.01,122.14,122.01,122.06,33680.0,107.1685,107.2827,107.1685,107.2124,33680.0
2021-04-12 12:20:00,122.06,122.09,121.99,122.07,17871.0,107.2124,107.2387,107.1509,107.2212,17871.0
2021-04-12 12:25:00,122.07,122.16,121.98,122.16,11272.0,107.2212,107.3002,107.1421,107.3002,11272.0
2021-04-12 12:30:00,122.16,122.18,122.09,122.16,13745.0,107.3002,107.3178,107.2387,107.3002,13745.0
2021-04-12 12:35:00,122.15,122.18,122.11,122.17,11303.0,107.2915,107.3178,107.2563,107.309,11303.0
2021-04-12 12:40:00,122.19,122.26,122.17,122.21,13441.0,107.3266,107.3881,107.309,107.3442,13441.0
2021-04-12 12:45:00,122.21,122.24,122.15,122.22,13646.0,107.3442,107.3705,107.2915,107.3529,13646.0
2021-04-12 12:50:00,122.24,122.26,122.19,122.26,10946.0,107.3705,107.3881,107.3266,107.3881,10946.0
2021-04-12 12:55:00,122.23,122.25,122.12,122.12,11951.0,107.3617,107.3793,107.2651,107.2651,11951.0
2021-04-12 13:00:00,122.12,122.17,122.02,122.04,9844.0,107.2651,107.309,107.1773,107.1948,9844.0
2021-04-12 13:05:00,122.03,122.05,121.98,121.99,10252.0,107.186,107.2036,107.1421,107.1509,10252.0
2021-04-12 13:10:00,121.99,122.0,121.9,121.94,17040.0,107.1509,107.1597,107.0719,107.107,17040.0
2021-04-12 13:15:00,121.94,121.99,121.91,121.99,12862.0,107.107,107.1509,107.0806,107.1509,12862.0
2021-04-12 13:20:00,122.0,122.01,121.89,121.89,16612.0,107.1597,107.1685,107.0631,107.0631,16612.0
2021-04-12 13:25:00,121.91,121.98,121.88,121.95,41917.0,107.0806,107.1421,107.0543,107.1158,41917.0
2021-04-12 13:30:00,121.95,121.98,121.88,121.95,19676.0,107.1158,107.1421,107.0543,107.1158,19676.0
2021-04-12 13:35:00,121.96,121.96,121.81,121.84,25413.0,107.1246,107.1246,106.9928,107.0192,25413.0
2021-04-12 13:40:00,121.84,121.87,121.78,121.81,15623.0,107.0192,107.0455,106.9665,106.9928,15623.0
2021-04-12 13:45:00,121.81,121.94,121.8,121.91,20071.0,106.9928,107.107,106.984,107.0806,20071.0
2021-04-12 13:50:00,121.93,121.96,121.76,121.81,22468.0,107.0982,107.1246,106.9489,106.9928,22468.0
2021-04-12 13:55:00,121.81,121.85,121.75,121.8,18450.0,106.9928,107.0279,106.9401,106.984,18450.0
2021-04-12 14:00:00,121.78,121.85,121.72,121.72,18325.0,106.9665,107.0279,106.9138,106.9138,18325.0
2021-04-12 14:05:00,121.71,121.88,121.7,121.86,24780.0,106.905,107.0543,106.8962,107.0367,24780.0
2021-04-12 14:10:00,121.86,121.86,121.75,121.82,23104.0,107.0367,107.0367,106.9401,107.0016,23104.0
2021-04-12 14:15:00,121.82,121.84,121.75,121.84,23859.0,107.0016,107.0192,106.9401,107.0192,23859.0
2021-04-12 14:20:00,121.85,121.88,121.77,121.79,12632.0,107.0279,107.0543,106.9577,106.9752,12632.0
2021-04-12 14:25:00,121.76,121.77,121.71,121.77,18162.0,106.9489,106.9577,106.905,106.9577,18162.0
2021-04-12 14:30:00,121.75,121.75,121.71,121.74,12867.0,106.9401,106.9401,106.905,106.9313,12867.0
2021-04-12 14:35:00,121.74,121.93,121.73,121.92,14153.0,106.9313,107.0982,106.9225,107.0894,14153.0
2021-04-12 14:40:00,121.93,121.94,121.83,121.94,17307.0,107.0982,107.107,107.0104,107.107,17307.0
2021-04-12 14:45:00,121.94,121.96,121.81,121.83,15339.0,107.107,107.1246,106.9928,107.0104,15339.0
2021-04-12 14:50:00,121.83,121.84,121.76,121.83,14822.0,107.0104,107.0192,106.9489,107.0104,14822.0
2021-04-12 14:55:00,121.83,121.88,121.8,121.84,16489.0,107.0104,107.0543,106.984,107.0192,16489.0
2021-04-12 15:00:00,121.83,121.88,121.82,121.82,17418.0,107.0104,107.0543,107.0016,107.0016,17418.0
2021-04-12 15:05:00,121.83,121.88,121.78,121.85,21498.0,107.0104,107.0543,106.9665,107.0279,21498.0
2021-04-12 15:10:00,121.85,121.86,121.72,121.76,19430.0,107.0279,107.0367,106.9138,106.9489,19430.0
2021-04-12 15:15:00,121.75,121.77,121.7,121.73,24430.0,106.9401,106.9577,106.8962,106.9225,24430.0
2021-04-12 15:20:00,121.73,121.8,121.73,121.77,21535.0,106.9225,106.984,106.9225,106.9577,21535.0
2021-04-12 15:25:00,121.77,121.81,121.75,121.81,16447.0,106.9577,106.9928,106.9401,106.9928,16447.0
2021-04-12 15:30:00,121.81,121.83,121.69,121.74,31641.0,106.9928,107.0104,106.8874,106.9313,31641.0
2021-04-12 15:35:00,121.75,121.88,121.74,121.87,28896.0,106.9401,107.0543,106.9313,107.0455,28896.0
2021-04-12 15:40:00,121.86,121.88,121.78,121.85,26980.0,107.0367,107.0543,106.9665,107.0279,26980.0
2021-04-12 15:45:00,121.86,121.88,121.8,121.85,28653.0,107.0367,107.0543,106.984,107.0279,28653.0
2021-04-12 15:50:00,121.91,122.0,121.85,121.93,54640.0,107.0806,107.1597,107.0279,107.0982,54640.0
2021-04-12 15:55:00,121.94,122.0,121.74,121.85,315660.0,107.107,107.1597,106.9313,107.0279,315660.0
2021-04-13 09:30:00,121.44,121.9,121.26,121.55,146445.0,106.6678,107.0719,106.5097,106.7644,146445.0
2021-04-13 09:35:00,121.53,121.61,121.39,121.61,37615.0,106.7469,106.8171,106.6239,106.8171,37615.0
2021-04-13 09:40:00,121.59,121.65,121.37,121.57,49387.0,106.7996,106.8523,106.6063,106.782,49387.0
2021-04-13 09:45:00,121.54,121.87,121.42,121.81,51107.0,106.7557,107.0455,106.6502,106.9928,51107.0
2021-04-13 09:50:00,121.82,122.07,121.81,121.97,67145.0,107.0016,107.2212,106.9928,107.1333,67145.0
2021-04-13 09:55:00,121.97,122.16,121.88,122.15,27335.0,107.1333,107.3002,107.0543,107.2915,27335.0
2021-04-13 10:00:00,122.16,122.36,122.15,122.24,33973.0,107.3002,107.4759,107.2915,107.3705,33973.0
2021-04-13 10:05:00,122.22,122.27,122.08,122.15,31850.0,107.3529,107.3969,107.23,107.2915,31850.0
2021-04-13 10:10:00,122.15,122.23,122.03,122.19,31725.0,107.2915,107.3617,107.186,107.3266,31725.0
2021-04-13 10:15:00,122.19,122.31,122.17,122.22,27312.0,107.3266,107.432,107.309,107.3529,27312.0
2021-04-13 10:20:00,122.24,122.26,122.12,122.15,16379.0,107.3705,107.3881,107.2651,107.2915,16379.0
2021-04-13 10:25:00,122.12,122.12,121.96,122.0,27581.0,107.2651,107.2651,107.1246,107.1597,27581.0
2021-04-13 10:30:00,122.0,122.05,121.97,122.04,34820.0,107.1597,107.2036,107.1333,107.1948,34820.0
2021-04-13 10:35:00,122.04,122.17,121.98,122.16,27438.0,107.1948,107.309,107.1421,107.3002,27438.0
2021-04-13 10:40:00,122.15,122.16,122.04,122.16,23578.0,107.2915,107.3002,107.1948,107.3002,23578.0
2021-04-13 10:45:00,122.17,122.18,122.1,122.1,17934.0,107.309,107.3178,107.2475,107.2475,17934.0
2021-04-13 10:50:00,122.1,122.11,121.98,122.02,15150.0,107.2475,107.2563,107.1421,107.1773,15150.0
2021-04-13 10:55:00,122.01,122.03,121.94,121.95,20309.0,107.1685,107.186,107.107,107.1158,20309.0
2021-04-13 11:00:00,121.95,121.97,121.84,121.86,22883.0,107.1158,107.1333,107.0192,107.0367,22883.0
2021-04-13 11:05:00,121.86,122.04,121.86,122.02,23245.0,107.0367,107.1948,107.0367,107.1773,23245.0
2021-04-13 11:10:00,122.03,122.07,121.96,121.98,23660.0,107.186,107.2212,107.1246,107.1421,23660.0
2021-04-13 11:15:00,121.98,121.99,121.92,121.96,28224.0,107.1421,107.1509,107.0894,107.1246,28224.0
2021-04-13 11:20:00,121.95,122.06,121.95,122.01,20370.0,107.1158,107.2124,107.1158,107.1685,20370.0
2021-04-13 11:25:00,122.02,122.05,122.0,122.03,18654.0,107.1773,107.2036,107.1597,107.186,18654.0
2021-04-13 11:30:00,122.03,122.09,122.0,122.04,24755.0,107.186,107.2387,107.1597,107.1948,24755.0
2021-04-13 11:35:00,122.05,122.12,122.02,122.12,23927.0,107.2036,107.2651,107.1773,107.2651,23927.0
2021-04-13 11:40:00,122.12,122.14,122.08,122.13,14896.0,107.2651,107.2827,107.23,107.2739,14896.0
2021-04-13 11:45:00,122.11,122.25,122.1,122.25,18687.0,107.2563,107.3793,107.2475,107.3793,18687.0
2021-04-13 11:50:00,122.26,122.29,122.2,122.24,11340.0,107.3881,107.4144,107.3354,107.3705,11340.0
2021-04-13 11:55:00,122.25,122.35,122.24,122.33,15315.0,107.3793,107.4671,107.3705,107.4496,15315.0
2021-04-13 12:00:00,122.32,122.32,122.25,122.28,16847.0,107.4408,107.4408,107.3793,107.4056,16847.0
2021-04-13 12:05:00,122.27,122.3,122.24,122.29,26229.0,107.3969,107.4232,107.3705,107.4144,26229.0
2021-04-13 12:10:00,122.29,122.34,122.28,122.33,18295.0,107.4144,107.4583,107.4056,107.4496,18295.0
2021-04-13 12:15:00,122.33,122.43,122.29,122.41,27803.0,107.4496,107.5374,107.4144,107.5198,27803.0
2021-04-13 12:20:00,122.41,122.41,122.32,122.32,15256.0,107.5198,107.5198,107.4408,107.4408,15256.0
2021-04-13 12:25:00,122.31,122.36,122.24,122.34,15012.0,107.432,107.4759,107.3705,107.4583,15012.0
2021-04-13 12:30:00,122.35,122.36,122.3,122.3,18225.0,107.4671,107.4759,107.4232,107.4232,18225.0
2021-04-13 12:35:00,122.3,122.38,122.3,122.35,12624.0,107.4232,107.4935,107.4232,107.4671,12624.0
2021-04-13 12:40:00,122.34,122.45,122.33,122.43,19841.0,107.4583,107.555,107.4496,107.5374,19841.0
2021-04-13 12:45:00,122.43,122.44,122.31,122.34,22017.0,107.5374,107.5462,107.432,107.4583,22017.0
2021-04-13 12:50:00,122.34,122.35,122.23,122.23,25948.0,107.4583,107.4671,107.3617,107.3617,25948.0
2021-04-13 12:55:00,122.24,122.33,122.21,122.27,28725.0,107.3705,107.4496,107.3442,107.3969,28725.0
2021-04-13 13:00:00,122.28,122.42,122.25,122.39,46120.0,107.4056,107.5286,107.3793,107.5023,46120.0
2021-04-13 13:05:00,122.38,122.43,122.37,122.39,29985.0,107.4935,107.5374,107.4847,107.5023,29985.0
2021-04-13 13:10:00,122.39,122.5,122.35,122.49,22355.0,107.5023,107.5989,107.4671,107.5901,22355.0
2021-04-13 13:15:00,122.48,122.56,122.44,122.51,30972.0,107.5813,107.6516,107.5462,107.6077,30972.0
2021-04-13 13:20:00,122.51,122.52,122.44,122.52,27172.0,107.6077,107.6164,107.5462,107.6164,27172.0
2021-04-13 13:25:00,122.51,122.61,122.46,122.56,156740.0,107.6077,107.6955,107.5637,107.6516,156740.0
2021-04-13 13:30:00,122.56,122.66,122.56,122.65,15318.0,107.6516,107.7394,107.6516,107.7306,15318.0
2021-04-13 13:35:00,122.66,122.74,122.63,122.72,28468.0,107.7394,107.8097,107.7131,107.7921,28468.0
2021-04-13 13:40:00,122.72,122.83,122.71,122.79,23068.0,107.7921,107.8887,107.7833,107.8536,23068.0
2021-04-13 13:45:00,122.8,122.89,122.79,122.84,33537.0,107.8624,107.9414,107.8536,107.8975,33537.0
2021-04-13 13:50:00,122.81,122.85,122.76,122.85,13349.0,107.8712,107.9063,107.8272,107.9063,13349.0
2021-04-13 13:55:00,122.86,122.96,122.83,122.91,29075.0,107.9151,108.0029,107.8887,107.959,29075.0
2021-04-13 14:00:00,122.9,122.96,122.89,122.95,18650.0,107.9502,108.0029,107.9414,107.9941,18650.0
2021-04-13 14:05:00,122.96,123.17,122.93,123.02,68657.0,108.0029,108.1874,107.9766,108.0556,68657.0
2021-04-13 14:10:00,123.02,123.09,122.98,123.09,23739.0,108.0556,108.1171,108.0205,108.1171,23739.0
2021-04-13 14:15:00,123.09,123.1,123.04,123.09,17519.0,108.1171,108.1259,108.0732,108.1171,17519.0
2021-04-13 14:20:00,123.11,123.3,123.11,123.27,42682.0,108.1347,108.3016,108.1347,108.2752,42682.0
2021-04-13 14:25:00,123.26,123.43,123.24,123.42,52054.0,108.2664,108.4157,108.2489,108.407,52054.0
2021-04-13 14:30:00,123.43,123.51,123.36,123.45,67035.0,108.4157,108.486,108.3543,108.4333,67035.0
2021-04-13 14:35:00,123.47,123.54,123.41,123.54,38721.0,108.4509,108.5124,108.3982,108.5124,38721.0
2021-04-13 14:40:00,123.54,123.58,123.46,123.58,43079.0,108.5124,108.5475,108.4421,108.5475,43079.0
2021-04-13 14:45:00,123.58,123.66,123.54,123.63,54275.0,108.5475,108.6178,108.5124,108.5914,54275.0
2021-04-13 14:50:00,123.63,123.65,123.55,123.58,35358.0,108.5914,108.609,108.5212,108.5475,35358.0
2021-04-13 14:55:00,123.6,123.68,123.59,123.66,25355.0,108.5651,108.6353,108.5563,108.6178,25355.0
2021-04-13 15:00:00,123.65,123.72,123.65,123.7,37404.0,108.609,108.6705,108.609,108.6529,37404.0
2021-04-13 15:05:00,123.7,123.75,123.64,123.75,31076.0,108.6529,108.6968,108.6002,108.6968,31076.0
2021-04-13 15:10:00,123.75,123.8,123.72,123.76,37750.0,108.6968,108.7407,108.6705,108.7056,37750.0
2021-04-13 15:15:00,123.76,123.78,123.67,123.76,33232.0,108.7056,108.7232,108.6266,108.7056,33232.0
2021-04-13 15:20:00,123.76,123.77,123.7,123.74,31586.0,108.7056,108.7144,108.6529,108.688,31586.0
2021-04-13 15:25:00,123.75,123.77,123.67,123.71,53022.0,108.6968,108.7144,108.6266,108.6617,53022.0
2021-04-13 15:30:00,123.69,123.83,123.68,123.82,57660.0,108.6441,108.7671,108.6353,108.7583,57660.0
2021-04-13 15:35:00,123.81,123.82,123.74,123.78,76489.0,108.7495,108.7583,108.688,108.7232,76489.0
2021-04-13 15:40:00,123.78,123.83,123.71,123.73,110210.0,108.7232,108.7671,108.6617,108.6793,110210.0
2021-04-13 15:45:00,123.73,123.89,123.72,123.86,119540.0,108.6793,108.8198,108.6705,108.7934,119540.0
2021-04-13 15:50:00,123.86,123.9,123.77,123.88,200119.0,108.7934,108.8286,108.7144,108.811,200119.0
2021-04-13 15:55:00,123.89,123.91,123.61,123.63,416325.0,108.8198,108.8374,108.5739,108.5914,416325.0
2021-04-14 09:30:00,123.6,124.39,123.6,124.38,140954.0,108.5651,109.259,108.5651,109.2502,140954.0
2021-04-14 09:35:00,124.37,124.75,124.31,124.67,67748.0,109.2414,109.5752,109.1887,109.5049,67748.0
2021-04-14 09:40:00,124.66,124.66,124.42,124.45,79484.0,109.4961,109.4961,109.2853,109.3117,79484.0
2021-04-14 09:45:00,124.44,124.66,124.41,124.58,69058.0,109.3029,109.4961,109.2765,109.4259,69058.0
2021-04-14 09:50:00,124.57,124.86,124.43,124.78,91423.0,109.4171,109.6718,109.2941,109.6015,91423.0
2021-04-14 09:55:00,124.78,124.82,124.43,124.58,70539.0,109.6015,109.6367,109.2941,109.4259,70539.0
2021-04-14 10:00:00,124.57,124.57,124.24,124.3,79124.0,109.4171,109.4171,109.1272,109.1799,79124.0
2021-04-14 10:05:00,124.3,124.34,124.18,124.27,32771.0,109.1799,109.2151,109.0745,109.1536,32771.0
2021-04-14 10:10:00,124.28,124.32,124.13,124.18,23590.0,109.1624,109.1975,109.0306,109.0745,23590.0
2021-04-14 10:15:00,124.16,124.36,124.15,124.27,25542.0,109.057,109.2326,109.0482,109.1536,25542.0
2021-04-14 10:20:00,124.27,124.32,124.21,124.25,30251.0,109.1536,109.1975,109.1009,109.136,30251.0
2021-04-14 10:25:00,124.26,124.34,124.2,124.29,28176.0,109.1448,109.2151,109.0921,109.1711,28176.0
2021-04-14 10:30:00,124.3,124.4,124.24,124.36,22397.0,109.1799,109.2678,109.1272,109.2326,22397.0
2021-04-14 10:35:00,124.36,124.52,124.28,124.3,77692.0,109.2326,109.3732,109.1624,109.1799,77692.0
2021-04-14 10:40:00,124.31,124.38,124.23,124.3,43358.0,109.1887,109.2502,109.1184,109.1799,43358.0
2021-04-14 10:45:00,124.29,124.32,124.12,124.19,50648.0,109.1711,109.1975,109.0218,109.0833,50648.0
2021-04-14 10:50:00,124.2,124.26,123.93,123.94,46010.0,109.0921,109.1448,108.8549,108.8637,46010.0
2021-04-14 10:55:00,123.93,124.03,123.82,123.94,43197.0,108.8549,108.9428,108.7583,108.8637,43197.0
2021-04-14 11:00:00,123.96,124.04,123.89,123.99,32473.0,108.8813,108.9515,108.8198,108.9076,32473.0
2021-04-14 11:05:00,123.99,124.1,123.99,124.1,19776.0,108.9076,109.0042,108.9076,109.0042,19776.0
2021-04-14 11:10:00,124.09,124.12,124.04,124.09,16645.0,108.9955,109.0218,108.9515,108.9955,16645.0
2021-04-14 11:15:00,124.09,124.09,123.95,124.0,24168.0,108.9955,108.9955,108.8725,108.9164,24168.0
2021-04-14 11:20:00,124.01,124.12,123.99,124.0,16828.0,108.9252,109.0218,108.9076,108.9164,16828.0
2021-04-14 11:25:00,124.0,124.06,123.95,124.01,27159.0,108.9164,108.9691,108.8725,108.9252,27159.0
2021-04-14 11:30:00,124.01,124.04,123.92,123.93,18454.0,108.9252,108.9515,108.8461,108.8549,18454.0
2021-04-14 11:35:00,123.92,123.92,123.82,123.86,21067.0,108.8461,108.8461,108.7583,108.7934,21067.0
2021-04-14 11:40:00,123.86,123.92,123.74,123.74,22060.0,108.7934,108.8461,108.688,108.688,22060.0
2021-04-14 11:45:00,123.75,123.79,123.68,123.78,16917.0,108.6968,108.732,108.6353,108.7232,16917.0
2021-04-14 11:50:00,123.79,123.79,123.62,123.68,180932.0,108.732,108.732,108.5826,108.6353,180932.0
2021-04-14 11:55:00,123.69,123.84,123.69,123.82,21721.0,108.6441,108.7759,108.6441,108.7583,21721.0
2021-04-14 12:00:00,123.78,123.79,123.53,123.64,45597.0,108.7232,108.732,108.5036,108.6002,45597.0
2021-04-14 12:05:00,123.64,123.78,123.62,123.78,29796.0,108.6002,108.7232,108.5826,108.7232,29796.0
2021-04-14 12:10:00,123.75,123.8,123.74,123.77,19351.0,108.6968,108.7407,108.688,108.7144,19351.0
2021-04-14 12:15:00,123.76,123.8,123.73,123.8,17929.0,108.7056,108.7407,108.6793,108.7407,17929.0
2021-04-14 12:20:00,123.79,123.83,123.76,123.8,12208.0,108.732,108.7671,108.7056,108.7407,12208.0
2021-04-14 12:25:00,123.8,123.9,123.79,123.87,30529.0,108.7407,108.8286,108.732,108.8022,30529.0
2021-04-14 12:30:00,123.87,123.9,123.83,123.87,12524.0,108.8022,108.8286,108.7671,108.8022,12524.0
2021-04-14 12:35:00,123.86,124.03,123.86,124.03,18914.0,108.7934,108.9428,108.7934,108.9428,18914.0
2021-04-14 12:40:00,124.01,124.03,123.93,123.95,12913.0,108.9252,108.9428,108.8549,108.8725,12913.0
2021-04-14 12:45:00,123.96,123.96,123.87,123.92,27088.0,108.8813,108.8813,108.8022,108.8461,27088.0
2021-04-14 12:50:00,123.92,123.92,123.78,123.78,14825.0,108.8461,108.8461,108.7232,108.7232,14825.0
2021-04-14 12:55:00,123.78,123.82,123.7,123.72,13064.0,108.7232,108.7583,108.6529,108.6705,13064.0
2021-04-14 13:00:00,123.72,123.76,123.67,123.75,19841.0,108.6705,108.7056,108.6266,108.6968,19841.0
2021-04-14 13:05:00,123.75,123.78,123.73,123.76,13813.0,108.6968,108.7232,108.6793,108.7056,13813.0
2021-04-14 13:10:00,123.75,123.8,123.71,123.75,23499.0,108.6968,108.7407,108.6617,108.6968,23499.0
2021-04-14 13:15:00,123.75,123.79,123.72,123.77,24204.0,108.6968,108.732,108.6705,108.7144,24204.0
2021-04-14 13:20:00,123.76,123.85,123.74,123.78,15269.0,108.7056,108.7847,108.688,108.7232,15269.0
2021-04-14 13:25:00,123.78,123.86,123.75,123.84,17351.0,108.7232,108.7934,108.6968,108.7759,17351.0
2021-04-14 13:30:00,123.82,123.89,123.81,123.81,11713.0,108.7583,108.8198,108.7495,108.7495,11713.0
2021-04-14 13:35:00,123.81,123.92,123.77,123.92,14015.0,108.7495,108.8461,108.7144,108.8461,14015.0
2021-04-14 13:40:00,123.9,123.98,123.85,123.97,14590.0,108.8286,108.8988,108.7847,108.8901,14590.0
2021-04-14 13:45:00,123.97,124.12,123.96,124.1,29342.0,108.8901,109.0218,108.8813,109.0042,29342.0
2021-04-14 13:50:00,124.09,124.17,123.97,124.04,20670.0,108.9955,109.0657,108.8901,108.9515,20670.0
2021-04-14 13:55:00,124.04,124.05,123.64,123.76,38298.0,108.9515,108.9603,108.6002,108.7056,38298.0
2021-04-14 14:00:00,123.75,123.83,123.73,123.78,32916.0,108.6968,108.7671,108.6793,108.7232,32916.0
2021-04-14 14:05:00,123.76,123.76,123.56,123.58,57743.0,108.7056,108.7056,108.5299,108.5475,57743.0
2021-04-14 14:10:00,123.59,123.84,123.58,123.84,22561.0,108.5563,108.7759,108.5475,108.7759,22561.0
2021-04-14 14:15:00,123.81,123.83,123.67,123.82,33129.0,108.7495,108.7671,108.6266,108.7583,33129.0
2021-04-14 14:20:00,123.82,123.85,123.77,123.83,13173.0,108.7583,108.7847,108.7144,108.7671,13173.0
2021-04-14 14:25:00,123.83,123.87,123.74,123.77,24269.0,108.7671,108.8022,108.688,108.7144,24269.0
2021-04-14 14:30:00,123.79,123.8,123.74,123.75,19735.0,108.732,108.7407,108.688,108.6968,19735.0
2021-04-14 14:35:00,123.76,123.81,123.75,123.8,21558.0,108.7056,108.7495,108.6968,108.7407,21558.0
2021-04-14 14:40:00,123.81,123.84,123.77,123.83,14869.0,108.7495,108.7759,108.7144,108.7671,14869.0
2021-04-14 14:45:00,123.82,123.84,123.75,123.76,17600.0,108.7583,108.7759,108.6968,108.7056,17600.0
2021-04-14 14:50:00,123.76,123.78,123.71,123.76,34983.0,108.7056,108.7232,108.6617,108.7056,34983.0
2021-04-14 14:55:00,123.76,123.83,123.65,123.65,203160.0,108.7056,108.7671,108.609,108.609,203160.0
2021-04-14 15:00:00,123.65,123.68,123.53,123.67,34980.0,108.609,108.6353,108.5036,108.6266,34980.0
2021-04-14 15:05:00,123.66,123.76,123.66,123.75,44839.0,108.6178,108.7056,108.6178,108.6968,44839.0
2021-04-14 15:10:00,123.75,123.81,123.71,123.81,21304.0,108.6968,108.7495,108.6617,108.7495,21304.0
2021-04-14 15:15:00,123.81,123.88,123.79,123.81,22564.0,108.7495,108.811,108.732,108.7495,22564.0
2021-04-14 15:20:00,123.81,123.81,123.71,123.78,31497.0,108.7495,108.7495,108.6617,108.7232,31497.0
2021-04-14 15:25:00,123.77,123.8,123.74,123.77,19245.0,108.7144,108.7407,108.688,108.7144,19245.0
2021-04-14 15:30:00,123.77,123.91,123.73,123.82,49502.0,108.7144,108.8374,108.6793,108.7583,49502.0
2021-04-14 15:35:00,123.81,123.83,123.71,123.77,48661.0,108.7495,108.7671,108.6617,108.7144,48661.0
2021-04-14 15:40:00,123.76,123.77,123.65,123.74,37307.0,108.7056,108.7144,108.609,108.688,37307.0
2021-04-14 15:45:00,123.74,123.79,123.68,123.73,39721.0,108.688,108.732,108.6353,108.6793,39721.0
2021-04-14 15:50:00,123.74,123.96,123.72,123.92,73945.0,108.688,108.8813,108.6705,108.8461,73945.0
2021-04-14 15:55:00,123.9,123.96,123.84,123.94,191946.0,108.8286,108.8813,108.7759,108.8637,191946.0
2021-04-15 09:30:00,124.01,124.64,124.01,124.62,152177.0,108.9252,109.4786,108.9252,109.461,152177.0
2021-04-15 09:35:00,124.58,124.65,124.23,124.42,38478.0,109.4259,109.4873,109.1184,109.2853,38478.0
2021-04-15 09:40:00,124.43,124.71,124.43,124.57,26385.0,109.2941,109.54,109.2941,109.4171,26385.0
2021-04-15 09:45:00,124.6,124.66,124.4,124.61,33711.0,109.4434,109.4961,109.2678,109.4522,33711.0
2021-04-15 09:50:00,124.6,124.87,124.58,124.83,37389.0,109.4434,109.6806,109.4259,109.6455,37389.0
2021-04-15 09:55:00,124.82,124.88,124.64,124.81,58715.0,109.6367,109.6894,109.4786,109.6279,58715.0
2021-04-15 10:00:00,124.8,125.22,124.76,125.21,234063.0,109.6191,109.988,109.584,109.9792,234063.0
2021-04-15 10:05:00,125.25,125.54,125.22,125.37,68782.0,110.0144,110.2691,109.988,110.1198,68782.0
2021-04-15 10:10:00,125.37,125.58,125.33,125.35,58207.0,110.1198,110.3042,110.0846,110.1022,58207.0
2021-04-15 10:15:00,125.36,125.39,125.1,125.23,77006.0,110.111,110.1373,109.8826,109.9968,77006.0
2021-04-15 10:20:00,125.23,125.44,125.21,125.28,48692.0,109.9968,110.1812,109.9792,110.0407,48692.0
2021-04-15 10:25:00,125.29,125.29,125.07,125.11,75592.0,110.0495,110.0495,109.8563,109.8914,75592.0
2021-04-15 10:30:00,125.14,125.61,125.11,125.53,94155.0,109.9177,110.3306,109.8914,110.2603,94155.0
2021-04-15 10:35:00,125.51,125.78,125.5,125.78,174896.0,110.2427,110.4799,110.234,110.4799,174896.0
2021-04-15 10:40:00,125.75,125.82,125.71,125.76,40323.0,110.4535,110.515,110.4184,110.4623,40323.0
2021-04-15 10:45:00,125.76,125.86,125.71,125.75,54780.0,110.4623,110.5502,110.4184,110.4535,54780.0
2021-04-15 10:50:00,125.75,125.83,125.5,125.53,99738.0,110.4535,110.5238,110.234,110.2603,99738.0
2021-04-15 10:55:00,125.53,125.69,125.53,125.64,34813.0,110.2603,110.4008,110.2603,110.3569,34813.0
2021-04-15 11:00:00,125.64,125.81,125.63,125.68,43473.0,110.3569,110.5062,110.3481,110.3921,43473.0
2021-04-15 11:05:00,125.67,125.7,125.49,125.5,36370.0,110.3833,110.4096,110.2252,110.234,36370.0
2021-04-15 11:10:00,125.48,125.68,125.46,125.59,57282.0,110.2164,110.3921,110.1988,110.313,57282.0
2021-04-15 11:15:00,125.6,125.72,125.48,125.56,52213.0,110.3218,110.4272,110.2164,110.2867,52213.0
2021-04-15 11:20:00,125.58,125.73,125.54,125.62,42192.0,110.3042,110.436,110.2691,110.3394,42192.0
2021-04-15 11:25:00,125.6,125.7,125.58,125.63,21334.0,110.3218,110.4096,110.3042,110.3481,21334.0
2021-04-15 11:30:00,125.63,125.66,125.56,125.63,30807.0,110.3481,110.3745,110.2867,110.3481,30807.0
2021-04-15 11:35:00,125.62,125.65,125.48,125.51,20474.0,110.3394,110.3657,110.2164,110.2427,20474.0
2021-04-15 11:40:00,125.5,125.51,125.41,125.44,32417.0,110.234,110.2427,110.1549,110.1812,32417.0
2021-04-15 11:45:00,125.45,125.61,125.44,125.52,74150.0,110.19,110.3306,110.1812,110.2515,74150.0
2021-04-15 11:50:00,125.52,125.62,125.43,125.62,32896.0,110.2515,110.3394,110.1725,110.3394,32896.0
2021-04-15 11:55:00,125.61,125.71,125.57,125.58,30671.0,110.3306,110.4184,110.2954,110.3042,30671.0
2021-04-15 12:00:00,125.58,125.77,125.58,125.73,27887.0,110.3042,110.4711,110.3042,110.436,27887.0
2021-04-15 12:05:00,125.72,125.8,125.72,125.77,37333.0,110.4272,110.4975,110.4272,110.4711,37333.0
2021-04-15 12:10:00,125.78,125.78,125.69,125.75,22908.0,110.4799,110.4799,110.4008,110.4535,22908.0
2021-04-15 12:15:00,125.75,125.78,125.69,125.78,27357.0,110.4535,110.4799,110.4008,110.4799,27357.0
2021-04-15 12:20:00,125.8,125.85,125.65,125.65,22918.0,110.4975,110.5414,110.3657,110.3657,22918.0
2021-04-15 12:25:00,125.66,125.69,125.58,125.69,23995.0,110.3745,110.4008,110.3042,110.4008,23995.0
2021-04-15 12:30:00,125.69,125.71,125.61,125.61,24476.0,110.4008,110.4184,110.3306,110.3306,24476.0
2021-04-15 12:35:00,125.62,125.64,125.57,125.61,18231.0,110.3394,110.3569,110.2954,110.3306,18231.0
2021-04-15 12:40:00,125.61,125.62,125.49,125.56,29158.0,110.3306,110.3394,110.2252,110.2867,29158.0
2021-04-15 12:45:00,125.56,125.67,125.56,125.62,21948.0,110.2867,110.3833,110.2867,110.3394,21948.0
2021-04-15 12:50:00,125.63,125.63,125.5,125.58,27849.0,110.3481,110.3481,110.234,110.3042,27849.0
2021-04-15 12:55:00,125.58,125.64,125.55,125.6,25316.0,110.3042,110.3569,110.2779,110.3218,25316.0
2021-04-15 13:00:00,125.6,125.66,125.51,125.56,24145.0,110.3218,110.3745,110.2427,110.2867,24145.0
2021-04-15 13:05:00,125.57,125.7,125.53,125.69,22975.0,110.2954,110.4096,110.2603,110.4008,22975.0
2021-04-15 13:10:00,125.7,125.8,125.68,125.79,15894.0,110.4096,110.4975,110.3921,110.4887,15894.0
2021-04-15 13:15:00,125.79,125.87,125.76,125.87,22042.0,110.4887,110.5589,110.4623,110.5589,22042.0
2021-04-15 13:20:00,125.86,125.94,125.86,125.88,24337.0,110.5502,110.6204,110.5502,110.5677,24337.0
2021-04-15 13:25:00,125.88,125.94,125.83,125.94,25188.0,110.5677,110.6204,110.5238,110.6204,25188.0
2021-04-15 13:30:00,125.94,125.96,125.83,125.85,25821.0,110.6204,110.638,110.5238,110.5414,25821.0
2021-04-15 13:35:00,125.86,125.96,125.76,125.96,15903.0,110.5502,110.638,110.4623,110.638,15903.0
2021-04-15 13:40:00,125.95,126.06,125.9,125.95,43894.0,110.6292,110.7258,110.5853,110.6292,43894.0
2021-04-15 13:45:00,125.95,126.01,125.92,126.01,17468.0,110.6292,110.6819,110.6029,110.6819,17468.0
2021-04-15 13:50:00,126.01,126.08,125.91,125.93,25987.0,110.6819,110.7434,110.5941,110.6116,25987.0
2021-04-15 13:55:00,125.92,126.01,125.85,125.88,21229.0,110.6029,110.6819,110.5414,110.5677,21229.0
2021-04-15 14:00:00,125.9,125.93,125.81,125.9,20808.0,110.5853,110.6116,110.5062,110.5853,20808.0
2021-04-15 14:05:00,125.92,125.98,125.8,125.81,36186.0,110.6029,110.6556,110.4975,110.5062,36186.0
2021-04-15 14:10:00,125.82,125.96,125.79,125.95,22149.0,110.515,110.638,110.4887,110.6292,22149.0
2021-04-15 14:15:00,125.96,126.1,125.94,126.04,37807.0,110.638,110.761,110.6204,110.7083,37807.0
2021-04-15 14:20:00,126.05,126.05,125.9,125.96,35577.0,110.717,110.717,110.5853,110.638,35577.0
2021-04-15 14:25:00,125.96,126.06,125.95,125.98,27347.0,110.638,110.7258,110.6292,110.6556,27347.0
2021-04-15 14:30:00,125.98,126.07,125.97,126.04,31992.0,110.6556,110.7346,110.6468,110.7083,31992.0
2021-04-15 14:35:00,126.04,126.12,126.01,126.06,27404.0,110.7083,110.7785,110.6819,110.7258,27404.0
2021-04-15 14:40:00,126.09,126.14,126.04,126.07,28850.0,110.7522,110.7961,110.7083,110.7346,28850.0
2021-04-15 14:45:00,126.07,126.07,125.95,125.98,39319.0,110.7346,110.7346,110.6292,110.6556,39319.0
2021-04-15 14:50:00,125.97,125.97,125.79,125.79,36333.0,110.6468,110.6468,110.4887,110.4887,36333.0
2021-04-15 14:55:00,125.8,125.9,125.67,125.89,32305.0,110.4975,110.5853,110.3833,110.5765,32305.0
2021-04-15 15:00:00,125.87,125.95,125.79,125.82,31614.0,110.5589,110.6292,110.4887,110.515,31614.0
2021-04-15 15:05:00,125.81,125.87,125.79,125.87,25921.0,110.5062,110.5589,110.4887,110.5589,25921.0
2021-04-15 15:10:00,125.86,125.9,125.75,125.82,30594.0,110.5502,110.5853,110.4535,110.515,30594.0
2021-04-15 15:15:00,125.82,125.86,125.77,125.81,45074.0,110.515,110.5502,110.4711,110.5062,45074.0
2021-04-15 15:20:00,125.82,125.82,125.71,125.75,36956.0,110.515,110.515,110.4184,110.4535,36956.0
2021-04-15 15:25:00,125.75,125.77,125.67,125.69,43564.0,110.4535,110.4711,110.3833,110.4008,43564.0
2021-04-15 15:30:00,125.7,125.7,125.59,125.65,61026.0,110.4096,110.4096,110.313,110.3657,61026.0
2021-04-15 15:35:00,125.65,125.73,125.56,125.73,48188.0,110.3657,110.436,110.2867,110.436,48188.0
2021-04-15 15:40:00,125.73,125.74,125.52,125.7,69875.0,110.436,110.4448,110.2515,110.4096,69875.0
2021-04-15 15:45:00,125.71,125.87,125.69,125.76,106401.0,110.4184,110.5589,110.4008,110.4623,106401.0
2021-04-15 15:50:00,125.75,125.83,125.66,125.68,106268.0,110.4535,110.5238,110.3745,110.3921,106268.0
2021-04-15 15:55:00,125.68,125.88,125.66,125.86,246037.0,110.3921,110.5677,110.3745,110.5502,246037.0
2021-04-16 09:30:00,126.61,126.83,126.0,126.0,434706.0,111.2089,111.4022,110.6731,110.6731,434706.0
2021-04-16 09:35:00,126.05,126.08,125.91,126.03,80941.0,110.717,110.7434,110.5941,110.6995,80941.0
2021-04-16 09:40:00,126.03,126.16,125.85,125.9,36734.0,110.6995,110.8137,110.5414,110.5853,36734.0
2021-04-16 09:45:00,125.92,126.12,125.81,126.0,34333.0,110.6029,110.7785,110.5062,110.6731,34333.0
2021-04-16 09:50:00,125.98,126.09,125.81,125.9,33378.0,110.6556,110.7522,110.5062,110.5853,33378.0
2021-04-16 09:55:00,125.91,125.95,125.63,125.71,33198.0,110.5941,110.6292,110.3481,110.4184,33198.0
2021-04-16 10:00:00,125.73,125.84,125.6,125.63,31697.0,110.436,110.5326,110.3218,110.3481,31697.0
2021-04-16 10:05:00,125.64,125.91,125.63,125.79,32076.0,110.3569,110.5941,110.3481,110.4887,32076.0
2021-04-16 10:10:00,125.79,125.94,125.67,125.93,43462.0,110.4887,110.6204,110.3833,110.6116,43462.0
2021-04-16 10:15:00,125.93,126.01,125.72,125.76,39482.0,110.6116,110.6819,110.4272,110.4623,39482.0
2021-04-16 10:20:00,125.76,125.8,125.61,125.78,42743.0,110.4623,110.4975,110.3306,110.4799,42743.0
2021-04-16 10:25:00,125.78,125.84,125.5,125.52,42922.0,110.4799,110.5326,110.234,110.2515,42922.0
2021-04-16 10:30:00,125.52,125.6,125.47,125.53,21394.0,110.2515,110.3218,110.2076,110.2603,21394.0
2021-04-16 10:35:00,125.53,125.65,125.46,125.55,41650.0,110.2603,110.3657,110.1988,110.2779,41650.0
2021-04-16 10:40:00,125.57,125.57,125.36,125.4,29638.0,110.2954,110.2954,110.111,110.1461,29638.0
2021-04-16 10:45:00,125.4,125.59,125.39,125.55,66393.0,110.1461,110.313,110.1373,110.2779,66393.0
2021-04-16 10:50:00,125.56,125.56,125.41,125.5,68658.0,110.2867,110.2867,110.1549,110.234,68658.0
2021-04-16 10:55:00,125.51,125.64,125.4,125.51,324815.0,110.2427,110.3569,110.1461,110.2427,324815.0
2021-04-16 11:00:00,125.5,125.53,125.17,125.27,69159.0,110.234,110.2603,109.9441,110.0319,69159.0
2021-04-16 11:05:00,125.27,125.28,125.1,125.17,49256.0,110.0319,110.0407,109.8826,109.9441,49256.0
2021-04-16 11:10:00,125.15,125.22,125.07,125.17,35115.0,109.9265,109.988,109.8563,109.9441,35115.0
2021-04-16 11:15:00,125.19,125.35,125.12,125.28,31508.0,109.9617,110.1022,109.9002,110.0407,31508.0
2021-04-16 11:20:00,125.29,125.31,125.1,125.16,26932.0,110.0495,110.0671,109.8826,109.9353,26932.0
2021-04-16 11:25:00,125.18,125.24,125.12,125.14,19404.0,109.9529,110.0056,109.9002,109.9177,19404.0
2021-04-16 11:30:00,125.14,125.28,125.13,125.22,17725.0,109.9177,110.0407,109.909,109.988,17725.0
2021-04-16 11:35:00,125.2,125.31,125.19,125.27,15324.0,109.9704,110.0671,109.9617,110.0319,15324.0
2021-04-16 11:40:00,125.27,125.42,125.25,125.41,30679.0,110.0319,110.1637,110.0144,110.1549,30679.0
2021-04-16 11:45:00,125.42,125.51,125.41,125.49,33139.0,110.1637,110.2427,110.1549,110.2252,33139.0
2021-04-16 11:50:00,125.48,125.51,125.44,125.47,20272.0,110.2164,110.2427,110.1812,110.2076,20272.0
2021-04-16 11:55:00,125.47,125.5,125.32,125.43,20872.0,110.2076,110.234,110.0758,110.1725,20872.0
2021-04-16 12:00:00,125.46,125.52,125.41,125.44,22197.0,110.1988,110.2515,110.1549,110.1812,22197.0
2021-04-16 12:05:00,125.44,125.5,125.37,125.5,18147.0,110.1812,110.234,110.1198,110.234,18147.0
2021-04-16 12:10:00,125.48,125.49,125.38,125.47,15092.0,110.2164,110.2252,110.1285,110.2076,15092.0
2021-04-16 12:15:00,125.48,125.5,125.39,125.42,20030.0,110.2164,110.234,110.1373,110.1637,20030.0
2021-04-16 12:20:00,125.42,125.51,125.39,125.47,19462.0,110.1637,110.2427,110.1373,110.2076,19462.0
2021-04-16 12:25:00,125.49,125.5,125.41,125.5,13830.0,110.2252,110.234,110.1549,110.234,13830.0
2021-04-16 12:30:00,125.5,125.52,125.47,125.5,23790.0,110.234,110.2515,110.2076,110.234,23790.0
2021-04-16 12:35:00,125.48,125.52,125.47,125.49,16128.0,110.2164,110.2515,110.2076,110.2252,16128.0
2021-04-16 12:40:00,125.5,125.5,125.41,125.42,10536.0,110.234,110.234,110.1549,110.1637,10536.0
2021-04-16 12:45:00,125.41,125.5,125.4,125.46,7531.0,110.1549,110.234,110.1461,110.1988,7531.0
2021-04-16 12:50:00,125.43,125.46,125.4,125.45,25611.0,110.1725,110.1988,110.1461,110.19,25611.0
2021-04-16 12:55:00,125.44,125.51,125.44,125.49,16670.0,110.1812,110.2427,110.1812,110.2252,16670.0
2021-04-16 13:00:00,125.48,125.5,125.41,125.43,10073.0,110.2164,110.234,110.1549,110.1725,10073.0
2021-04-16 13:05:00,125.41,125.51,125.41,125.47,12572.0,110.1549,110.2427,110.1549,110.2076,12572.0
2021-04-16 13:10:00,125.48,125.51,125.47,125.49,28574.0,110.2164,110.2427,110.2076,110.2252,28574.0
2021-04-16 13:15:00,125.48,125.72,125.48,125.65,25022.0,110.2164,110.4272,110.2164,110.3657,25022.0
2021-04-16 13:20:00,125.63,125.65,125.57,125.57,11249.0,110.3481,110.3657,110.2954,110.2954,11249.0
2021-04-16 13:25:00,125.57,125.67,125.55,125.66,24607.0,110.2954,110.3833,110.2779,110.3745,24607.0
2021-04-16 13:30:00,125.65,125.67,125.59,125.64,12084.0,110.3657,110.3833,110.313,110.3569,12084.0
2021-04-16 13:35:00,125.64,125.67,125.59,125.63,14616.0,110.3569,110.3833,110.313,110.3481,14616.0
2021-04-16 13:40:00,125.62,125.69,125.61,125.67,13437.0,110.3394,110.4008,110.3306,110.3833,13437.0
2021-04-16 13:45:00,125.67,125.78,125.67,125.7,14685.0,110.3833,110.4799,110.3833,110.4096,14685.0
2021-04-16 13:50:00,125.69,125.72,125.64,125.65,15428.0,110.4008,110.4272,110.3569,110.3657,15428.0
2021-04-16 13:55:00,125.66,125.68,125.58,125.59,12678.0,110.3745,110.3921,110.3042,110.313,12678.0
2021-04-16 14:00:00,125.6,125.68,125.57,125.67,19137.0,110.3218,110.3921,110.2954,110.3833,19137.0
2021-04-16 14:05:00,125.66,125.75,125.66,125.69,10781.0,110.3745,110.4535,110.3745,110.4008,10781.0
2021-04-16 14:10:00,125.72,125.82,125.68,125.81,19902.0,110.4272,110.515,110.3921,110.5062,19902.0
2021-04-16 14:15:00,125.81,125.86,125.79,125.79,17026.0,110.5062,110.5502,110.4887,110.4887,17026.0
2021-04-16 14:20:00,125.81,125.81,125.72,125.78,19488.0,110.5062,110.5062,110.4272,110.4799,19488.0
2021-04-16 14:25:00,125.77,125.83,125.74,125.83,17502.0,110.4711,110.5238,110.4448,110.5238,17502.0
2021-04-16 14:30:00,125.82,125.91,125.8,125.9,17387.0,110.515,110.5941,110.4975,110.5853,17387.0
2021-04-16 14:35:00,125.9,125.91,125.82,125.83,12637.0,110.5853,110.5941,110.515,110.5238,12637.0
2021-04-16 14:40:00,125.82,125.85,125.78,125.78,12775.0,110.515,110.5414,110.4799,110.4799,12775.0
2021-04-16 14:45:00,125.78,125.84,125.74,125.84,10397.0,110.4799,110.5326,110.4448,110.5326,10397.0
2021-04-16 14:50:00,125.85,125.93,125.81,125.89,12499.0,110.5414,110.6116,110.5062,110.5765,12499.0
2021-04-16 14:55:00,125.87,125.87,125.77,125.84,20890.0,110.5589,110.5589,110.4711,110.5326,20890.0
2021-04-16 15:00:00,125.83,125.95,125.82,125.85,18671.0,110.5238,110.6292,110.515,110.5414,18671.0
2021-04-16 15:05:00,125.84,125.89,125.84,125.86,16076.0,110.5326,110.5765,110.5326,110.5502,16076.0
2021-04-16 15:10:00,125.85,125.94,125.82,125.91,16755.0,110.5414,110.6204,110.515,110.5941,16755.0
2021-04-16 15:15:00,125.91,125.91,125.8,125.81,13400.0,110.5941,110.5941,110.4975,110.5062,13400.0
2021-04-16 15:20:00,125.81,126.0,125.8,125.99,16934.0,110.5062,110.6731,110.4975,110.6643,16934.0
2021-04-16 15:25:00,125.99,126.1,125.98,126.09,28291.0,110.6643,110.761,110.6556,110.7522,28291.0
2021-04-16 15:30:00,126.08,126.14,126.0,126.14,23291.0,110.7434,110.7961,110.6731,110.7961,23291.0
2021-04-16 15:35:00,126.12,126.2,126.08,126.16,33281.0,110.7785,110.8488,110.7434,110.8137,33281.0
2021-04-16 15:40:00,126.16,126.17,125.97,126.01,40677.0,110.8137,110.8225,110.6468,110.6819,40677.0
2021-04-16 15:45:00,126.01,126.1,125.97,125.97,53620.0,110.6819,110.761,110.6468,110.6468,53620.0
2021-04-16 15:50:00,125.97,126.19,125.81,125.81,68556.0,110.6468,110.84,110.5062,110.5062,68556.0
2021-04-16 15:55:00,125.81,125.94,125.8,125.94,153381.0,110.5062,110.6204,110.4975,110.6204,153381.0
2021-04-19 09:30:00,125.36,125.61,125.3,125.54,109810.0,110.111,110.3306,110.0583,110.2691,109810.0
2021-04-19 09:35:00,125.55,125.57,125.12,125.12,47369.0,110.2779,110.2954,109.9002,109.9002,47369.0
2021-04-19 09:40:00,125.12,125.39,125.1,125.31,45094.0,109.9002,110.1373,109.8826,110.0671,45094.0
2021-04-19 09:45:00,125.31,125.63,125.25,125.44,23780.0,110.0671,110.3481,110.0144,110.1812,23780.0
2021-04-19 09:50:00,125.42,125.68,125.41,125.64,24783.0,110.1637,110.3921,110.1549,110.3569,24783.0
2021-04-19 09:55:00,125.63,125.68,125.41,125.47,40752.0,110.3481,110.3921,110.1549,110.2076,40752.0
2021-04-19 10:00:00,125.48,125.65,125.46,125.58,20659.0,110.2164,110.3657,110.1988,110.3042,20659.0
2021-04-19 10:05:00,125.57,125.62,125.42,125.51,34317.0,110.2954,110.3394,110.1637,110.2427,34317.0
2021-04-19 10:10:00,125.48,125.71,125.48,125.61,25489.0,110.2164,110.4184,110.2164,110.3306,25489.0
2021-04-19 10:15:00,125.61,125.64,125.49,125.49,23349.0,110.3306,110.3569,110.2252,110.2252,23349.0
2021-04-19 10:20:00,125.51,125.53,125.42,125.43,51937.0,110.2427,110.2603,110.1637,110.1725,51937.0
2021-04-19 10:25:00,125.42,125.52,125.34,125.39,29219.0,110.1637,110.2515,110.0934,110.1373,29219.0
2021-04-19 10:30:00,125.39,125.47,125.35,125.38,15455.0,110.1373,110.2076,110.1022,110.1285,15455.0
2021-04-19 10:35:00,125.38,125.67,125.36,125.64,16764.0,110.1285,110.3833,110.111,110.3569,16764.0
2021-04-19 10:40:00,125.64,125.7,125.59,125.62,18508.0,110.3569,110.4096,110.313,110.3394,18508.0
2021-04-19 10:45:00,125.62,125.62,125.46,125.6,17222.0,110.3394,110.3394,110.1988,110.3218,17222.0
2021-04-19 10:50:00,125.59,125.81,125.57,125.76,21527.0,110.313,110.5062,110.2954,110.4623,21527.0
2021-04-19 10:55:00,125.73,125.76,125.63,125.67,20158.0,110.436,110.4623,110.3481,110.3833,20158.0
2021-04-19 11:00:00,125.68,125.79,125.64,125.67,18875.0,110.3921,110.4887,110.3569,110.3833,18875.0
2021-04-19 11:05:00,125.67,125.84,125.6,125.78,33343.0,110.3833,110.5326,110.3218,110.4799,33343.0
2021-04-19 11:10:00,125.78,125.8,125.64,125.69,25042.0,110.4799,110.4975,110.3569,110.4008,25042.0
2021-04-19 11:15:00,125.7,125.94,125.65,125.94,34729.0,110.4096,110.6204,110.3657,110.6204,34729.0
2021-04-19 11:20:00,125.94,125.97,125.72,125.73,15202.0,110.6204,110.6468,110.4272,110.436,15202.0
2021-04-19 11:25:00,125.74,125.87,125.67,125.87,17207.0,110.4448,110.5589,110.3833,110.5589,17207.0
2021-04-19 11:30:00,125.86,125.99,125.77,125.94,17270.0,110.5502,110.6643,110.4711,110.6204,17270.0
2021-04-19 11:35:00,125.94,125.95,125.82,125.9,18025.0,110.6204,110.6292,110.515,110.5853,18025.0
2021-04-19 11:40:00,125.9,126.02,125.83,125.84,24654.0,110.5853,110.6907,110.5238,110.5326,24654.0
2021-04-19 11:45:00,125.84,125.95,125.79,125.88,20839.0,110.5326,110.6292,110.4887,110.5677,20839.0
2021-04-19 11:50:00,125.88,125.98,125.83,125.98,36194.0,110.5677,110.6556,110.5238,110.6556,36194.0
2021-04-19 11:55:00,125.98,126.01,125.85,125.86,20428.0,110.6556,110.6819,110.5414,110.5502,20428.0
2021-04-19 12:00:00,125.85,126.03,125.82,125.86,20601.0,110.5414,110.6995,110.515,110.5502,20601.0
2021-04-19 12:05:00,125.84,125.99,125.8,125.96,15162.0,110.5326,110.6643,110.4975,110.638,15162.0
2021-04-19 12:10:00,125.97,126.02,125.85,125.87,15251.0,110.6468,110.6907,110.5414,110.5589,15251.0
2021-04-19 12:15:00,125.88,125.98,125.88,125.93,15267.0,110.5677,110.6556,110.5677,110.6116,15267.0
2021-04-19 12:20:00,125.93,125.95,125.8,125.8,17016.0,110.6116,110.6292,110.4975,110.4975,17016.0
2021-04-19 12:25:00,125.79,125.81,125.6,125.7,15426.0,110.4887,110.5062,110.3218,110.4096,15426.0
2021-04-19 12:30:00,125.71,125.82,125.64,125.8,12933.0,110.4184,110.515,110.3569,110.4975,12933.0
2021-04-19 12:35:00,125.78,125.81,125.55,125.58,12336.0,110.4799,110.5062,110.2779,110.3042,12336.0
2021-04-19 12:40:00,125.57,125.77,125.57,125.77,17865.0,110.2954,110.4711,110.2954,110.4711,17865.0
2021-04-19 12:45:00,125.76,125.93,125.74,125.81,26829.0,110.4623,110.6116,110.4448,110.5062,26829.0
2021-04-19 12:50:00,125.81,125.82,125.76,125.8,13907.0,110.5062,110.515,110.4623,110.4975,13907.0
2021-04-19 12:55:00,125.79,125.8,125.72,125.72,12151.0,110.4887,110.4975,110.4272,110.4272,12151.0
2021-04-19 13:00:00,125.71,125.9,125.7,125.9,17370.0,110.4184,110.5853,110.4096,110.5853,17370.0
2021-04-19 13:05:00,125.89,125.92,125.7,125.71,12010.0,110.5765,110.6029,110.4096,110.4184,12010.0
2021-04-19 13:10:00,125.71,125.77,125.71,125.75,14339.0,110.4184,110.4711,110.4184,110.4535,14339.0
2021-04-19 13:15:00,125.75,125.97,125.75,125.92,13516.0,110.4535,110.6468,110.4535,110.6029,13516.0
2021-04-19 13:20:00,125.92,125.95,125.85,125.91,14526.0,110.6029,110.6292,110.5414,110.5941,14526.0
2021-04-19 13:25:00,125.9,125.97,125.9,125.93,11477.0,110.5853,110.6468,110.5853,110.6116,11477.0
2021-04-19 13:30:00,125.94,126.0,125.89,125.99,9315.0,110.6204,110.6731,110.5765,110.6643,9315.0
2021-04-19 13:35:00,125.98,125.98,125.84,125.85,10680.0,110.6556,110.6556,110.5326,110.5414,10680.0
2021-04-19 13:40:00,125.84,125.86,125.79,125.86,69434.0,110.5326,110.5502,110.4887,110.5502,69434.0
2021-04-19 13:45:00,125.87,125.9,125.84,125.84,11331.0,110.5589,110.5853,110.5326,110.5326,11331.0
2021-04-19 13:50:00,125.85,125.87,125.75,125.85,15362.0,110.5414,110.5589,110.4535,110.5414,15362.0
2021-04-19 13:55:00,125.85,125.89,125.83,125.88,11328.0,110.5414,110.5765,110.5238,110.5677,11328.0
2021-04-19 14:00:00,125.87,125.87,125.79,125.81,13073.0,110.5589,110.5589,110.4887,110.5062,13073.0
2021-04-19 14:05:00,125.82,125.86,125.67,125.74,17562.0,110.515,110.5502,110.3833,110.4448,17562.0
2021-04-19 14:10:00,125.73,125.79,125.69,125.78,18259.0,110.436,110.4887,110.4008,110.4799,18259.0
2021-04-19 14:15:00,125.78,125.97,125.78,125.91,17329.0,110.4799,110.6468,110.4799,110.5941,17329.0
2021-04-19 14:20:00,125.93,125.98,125.9,125.92,7159.0,110.6116,110.6556,110.5853,110.6029,7159.0
2021-04-19 14:25:00,125.93,126.01,125.87,125.94,23355.0,110.6116,110.6819,110.5589,110.6204,23355.0
2021-04-19 14:30:00,125.94,125.96,125.8,125.87,12369.0,110.6204,110.638,110.4975,110.5589,12369.0
2021-04-19 14:35:00,125.87,125.91,125.85,125.9,19433.0,110.5589,110.5941,110.5414,110.5853,19433.0
2021-04-19 14:40:00,125.9,126.14,125.82,126.08,34612.0,110.5853,110.7961,110.515,110.7434,34612.0
2021-04-19 14:45:00,126.08,126.22,126.05,126.22,76656.0,110.7434,110.8664,110.717,110.8664,76656.0
2021-04-19 14:50:00,126.23,126.26,126.13,126.21,73415.0,110.8752,110.9015,110.7873,110.8576,73415.0
2021-04-19 14:55:00,126.21,126.29,125.7,126.28,78445.0,110.8576,110.9279,110.4096,110.9191,78445.0
2021-04-19 15:00:00,126.29,126.29,126.15,126.16,47151.0,110.9279,110.9279,110.8049,110.8137,47151.0
2021-04-19 15:05:00,126.16,126.23,126.11,126.12,63377.0,110.8137,110.8752,110.7697,110.7785,63377.0
2021-04-19 15:10:00,126.12,126.14,125.97,125.99,26955.0,110.7785,110.7961,110.6468,110.6643,26955.0
2021-04-19 15:15:00,125.99,126.03,125.91,125.94,44771.0,110.6643,110.6995,110.5941,110.6204,44771.0
2021-04-19 15:20:00,125.93,126.06,125.92,126.02,52847.0,110.6116,110.7258,110.6029,110.6907,52847.0
2021-04-19 15:25:00,126.04,126.04,125.9,125.97,58307.0,110.7083,110.7083,110.5853,110.6468,58307.0
2021-04-19 15:30:00,125.98,126.04,125.9,125.94,36011.0,110.6556,110.7083,110.5853,110.6204,36011.0
2021-04-19 15:35:00,125.94,125.96,125.85,125.92,73224.0,110.6204,110.638,110.5414,110.6029,73224.0
2021-04-19 15:40:00,125.93,126.01,125.85,125.92,72091.0,110.6116,110.6819,110.5414,110.6029,72091.0
2021-04-19 15:45:00,125.92,125.99,125.9,125.93,64146.0,110.6029,110.6643,110.5853,110.6116,64146.0
2021-04-19 15:50:00,125.94,126.06,125.91,125.98,81882.0,110.6204,110.7258,110.5941,110.6556,81882.0
2021-04-19 15:55:00,125.98,126.17,125.91,126.12,181189.0,110.6556,110.8225,110.5941,110.7785,181189.0
2021-04-20 09:30:00,125.91,126.57,125.79,126.5,145751.0,110.5941,111.1738,110.4887,111.1123,145751.0
2021-04-20 09:35:00,126.58,127.13,126.49,127.05,80023.0,111.1826,111.6657,111.1035,111.5954,80023.0
2021-04-20 09:40:00,127.05,127.3,127.01,127.25,61947.0,111.5954,111.815,111.5603,111.7711,61947.0
2021-04-20 09:45:00,127.28,127.28,126.67,126.73,55196.0,111.7974,111.7974,111.2616,111.3143,55196.0
2021-04-20 09:50:00,126.72,127.15,126.71,127.1,48800.0,111.3055,111.6832,111.2968,111.6393,48800.0
2021-04-20 09:55:00,127.1,127.41,127.08,127.38,43129.0,111.6393,111.9116,111.6218,111.8853,43129.0
2021-04-20 10:00:00,127.37,127.44,127.32,127.42,59476.0,111.8765,111.938,111.8326,111.9204,59476.0
2021-04-20 10:05:00,127.42,127.59,127.3,127.3,45744.0,111.9204,112.0697,111.815,111.815,45744.0
2021-04-20 10:10:00,127.3,127.32,127.0,127.0,57010.0,111.815,111.8326,111.5515,111.5515,57010.0
2021-04-20 10:15:00,127.0,127.14,126.85,126.86,40785.0,111.5515,111.6745,111.4197,111.4285,40785.0
2021-04-20 10:20:00,126.87,126.98,126.77,126.97,27952.0,111.4373,111.5339,111.3495,111.5251,27952.0
2021-04-20 10:25:00,126.99,127.05,126.94,127.0,35465.0,111.5427,111.5954,111.4988,111.5515,35465.0
2021-04-20 10:30:00,127.01,127.09,126.83,127.07,199621.0,111.5603,111.6305,111.4022,111.613,199621.0
2021-04-20 10:35:00,127.03,127.47,127.03,127.38,63446.0,111.5778,111.9643,111.5778,111.8853,63446.0
2021-04-20 10:40:00,127.39,127.48,127.3,127.48,28906.0,111.894,111.9731,111.815,111.9731,28906.0
2021-04-20 10:45:00,127.5,127.51,127.06,127.06,77741.0,111.9907,111.9995,111.6042,111.6042,77741.0
2021-04-20 10:50:00,127.05,127.11,127.01,127.04,69566.0,111.5954,111.6481,111.5603,111.5866,69566.0
2021-04-20 10:55:00,127.05,127.3,127.01,127.23,51505.0,111.5954,111.815,111.5603,111.7535,51505.0
2021-04-20 11:00:00,127.23,127.23,127.01,127.05,36715.0,111.7535,111.7535,111.5603,111.5954,36715.0
2021-04-20 11:05:00,127.04,127.09,126.92,126.98,29143.0,111.5866,111.6305,111.4812,111.5339,29143.0
2021-04-20 11:10:00,126.99,127.2,126.98,127.02,47260.0,111.5427,111.7272,111.5339,111.5691,47260.0
2021-04-20 11:15:00,127.01,127.19,126.95,127.18,42712.0,111.5603,111.7184,111.5076,111.7096,42712.0
2021-04-20 11:20:00,127.18,127.21,127.03,127.1,30459.0,111.7096,111.7359,111.5778,111.6393,30459.0
2021-04-20 11:25:00,127.13,127.17,127.04,127.11,45939.0,111.6657,111.7008,111.5866,111.6481,45939.0
2021-04-20 11:30:00,127.11,127.12,126.78,126.82,42435.0,111.6481,111.6569,111.3582,111.3934,42435.0
2021-04-20 11:35:00,126.83,126.98,126.81,126.97,27864.0,111.4022,111.5339,111.3846,111.5251,27864.0
2021-04-20 11:40:00,126.97,127.2,126.97,127.19,19246.0,111.5251,111.7272,111.5251,111.7184,19246.0
2021-04-20 11:45:00,127.2,127.23,127.09,127.19,20715.0,111.7272,111.7535,111.6305,111.7184,20715.0
2021-04-20 11:50:00,127.18,127.28,127.13,127.25,31635.0,111.7096,111.7974,111.6657,111.7711,31635.0
2021-04-20 11:55:00,127.25,127.3,127.18,127.22,31904.0,111.7711,111.815,111.7096,111.7447,31904.0
2021-04-20 12:00:00,127.23,127.35,127.21,127.33,19289.0,111.7535,111.8589,111.7359,111.8413,19289.0
2021-04-20 12:05:00,127.33,127.49,127.29,127.43,24806.0,111.8413,111.9819,111.8062,111.9292,24806.0
2021-04-20 12:10:00,127.43,127.43,127.17,127.29,40218.0,111.9292,111.9292,111.7008,111.8062,40218.0
2021-04-20 12:15:00,127.29,127.32,127.17,127.22,22624.0,111.8062,111.8326,111.7008,111.7447,22624.0
2021-04-20 12:20:00,127.22,127.3,127.12,127.13,18036.0,111.7447,111.815,111.6569,111.6657,18036.0
2021-04-20 12:25:00,127.14,127.29,127.11,127.2,19859.0,111.6745,111.8062,111.6481,111.7272,19859.0
2021-04-20 12:30:00,127.21,127.29,127.17,127.26,20994.0,111.7359,111.8062,111.7008,111.7799,20994.0
2021-04-20 12:35:00,127.27,127.36,127.21,127.34,17075.0,111.7886,111.8677,111.7359,111.8501,17075.0
2021-04-20 12:40:00,127.34,127.39,127.24,127.37,26762.0,111.8501,111.894,111.7623,111.8765,26762.0
2021-04-20 12:45:00,127.38,127.39,127.21,127.23,24264.0,111.8853,111.894,111.7359,111.7535,24264.0
2021-04-20 12:50:00,127.24,127.46,127.24,127.44,20332.0,111.7623,111.9555,111.7623,111.938,20332.0
2021-04-20 12:55:00,127.44,127.6,127.44,127.6,41272.0,111.938,112.0785,111.938,112.0785,41272.0
2021-04-20 13:00:00,127.61,127.66,127.55,127.59,30073.0,112.0873,112.1312,112.0346,112.0697,30073.0
2021-04-20 13:05:00,127.58,127.78,127.53,127.78,51035.0,112.0609,112.2366,112.017,112.2366,51035.0
2021-04-20 13:10:00,127.77,127.84,127.66,127.84,38828.0,112.2278,112.2893,112.1312,112.2893,38828.0
2021-04-20 13:15:00,127.83,127.91,127.78,127.86,34673.0,112.2805,112.3508,112.2366,112.3069,34673.0
2021-04-20 13:20:00,127.87,127.98,127.81,127.91,25313.0,112.3157,112.4123,112.263,112.3508,25313.0
2021-04-20 13:25:00,127.92,127.96,127.84,127.92,26422.0,112.3596,112.3947,112.2893,112.3596,26422.0
2021-04-20 13:30:00,127.91,127.92,127.84,127.84,24526.0,112.3508,112.3596,112.2893,112.2893,24526.0
2021-04-20 13:35:00,127.83,127.9,127.76,127.9,22571.0,112.2805,112.342,112.219,112.342,22571.0
2021-04-20 13:40:00,127.89,127.93,127.84,127.92,26828.0,112.3332,112.3684,112.2893,112.3596,26828.0
2021-04-20 13:45:00,127.93,128.04,127.89,128.0,44420.0,112.3684,112.465,112.3332,112.4298,44420.0
2021-04-20 13:50:00,127.99,128.02,127.9,127.92,24311.0,112.4211,112.4474,112.342,112.3596,24311.0
2021-04-20 13:55:00,127.94,128.04,127.92,128.03,19344.0,112.3771,112.465,112.3596,112.4562,19344.0
2021-04-20 14:00:00,128.02,128.09,127.99,128.05,44180.0,112.4474,112.5089,112.4211,112.4738,44180.0
2021-04-20 14:05:00,128.06,128.08,128.0,128.05,30668.0,112.4825,112.5001,112.4298,112.4738,30668.0
2021-04-20 14:10:00,128.04,128.14,127.98,128.12,27959.0,112.465,112.5528,112.4123,112.5352,27959.0
2021-04-20 14:15:00,128.11,128.13,128.02,128.1,22872.0,112.5265,112.544,112.4474,112.5177,22872.0
2021-04-20 14:20:00,128.1,128.11,128.05,128.06,25189.0,112.5177,112.5265,112.4738,112.4825,25189.0
2021-04-20 14:25:00,128.06,128.09,128.01,128.06,31982.0,112.4825,112.5089,112.4386,112.4825,31982.0
2021-04-20 14:30:00,128.06,128.11,128.0,128.03,54008.0,112.4825,112.5265,112.4298,112.4562,54008.0
2021-04-20 14:35:00,128.03,128.13,128.01,128.09,45154.0,112.4562,112.544,112.4386,112.5089,45154.0
2021-04-20 14:40:00,128.08,128.09,128.04,128.07,22311.0,112.5001,112.5089,112.465,112.4913,22311.0
2021-04-20 14:45:00,128.07,128.1,128.01,128.08,36226.0,112.4913,112.5177,112.4386,112.5001,36226.0
2021-04-20 14:50:00,128.08,128.11,128.03,128.03,27313.0,112.5001,112.5265,112.4562,112.4562,27313.0
2021-04-20 14:55:00,128.03,128.07,127.97,128.07,66455.0,112.4562,112.4913,112.4035,112.4913,66455.0
2021-04-20 15:00:00,128.07,128.09,127.98,128.08,74336.0,112.4913,112.5089,112.4123,112.5001,74336.0
2021-04-20 15:05:00,128.09,128.09,128.02,128.09,50796.0,112.5089,112.5089,112.4474,112.5089,50796.0
2021-04-20 15:10:00,128.09,128.13,128.07,128.11,35159.0,112.5089,112.544,112.4913,112.5265,35159.0
2021-04-20 15:15:00,128.12,128.18,128.07,128.12,47157.0,112.5352,112.588,112.4913,112.5352,47157.0
2021-04-20 15:20:00,128.12,128.23,128.1,128.21,28245.0,112.5352,112.6319,112.5177,112.6143,28245.0
2021-04-20 15:25:00,128.21,128.23,128.12,128.15,35932.0,112.6143,112.6319,112.5352,112.5616,35932.0
2021-04-20 15:30:00,128.15,128.18,128.1,128.17,46805.0,112.5616,112.588,112.5177,112.5792,46805.0
2021-04-20 15:35:00,128.16,128.22,128.08,128.22,73210.0,112.5704,112.6231,112.5001,112.6231,73210.0
2021-04-20 15:40:00,128.22,128.23,128.09,128.14,54420.0,112.6231,112.6319,112.5089,112.5528,54420.0
2021-04-20 15:45:00,128.13,128.18,127.98,128.04,96284.0,112.544,112.588,112.4123,112.465,96284.0
2021-04-20 15:50:00,128.04,128.13,128.01,128.09,105907.0,112.465,112.544,112.4386,112.5089,105907.0
2021-04-20 15:55:00,128.09,128.42,128.08,128.29,317242.0,112.5089,112.7988,112.5001,112.6846,317242.0
2021-04-21 09:30:00,128.81,128.91,128.36,128.51,185295.0,113.1413,113.2292,112.7461,112.8778,185295.0
2021-04-21 09:35:00,128.5,128.97,128.5,128.92,75564.0,112.869,113.2819,112.869,113.2379,75564.0
2021-04-21 09:40:00,128.91,129.35,128.82,129.32,74434.0,113.2292,113.6156,113.1501,113.5893,74434.0
2021-04-21 09:45:00,129.3,129.55,129.17,129.51,53935.0,113.5717,113.7913,113.4575,113.7562,53935.0
2021-04-21 09:50:00,129.5,129.97,129.5,129.91,55271.0,113.7474,114.1602,113.7474,114.1075,55271.0
2021-04-21 09:55:00,129.93,130.09,129.9,129.96,124814.0,114.1251,114.2656,114.0987,114.1514,124814.0
2021-04-21 10:00:00,129.97,130.14,129.93,129.97,67770.0,114.1602,114.3095,114.1251,114.1602,67770.0
2021-04-21 10:05:00,129.99,129.99,129.71,129.79,53626.0,114.1778,114.1778,113.9318,114.0021,53626.0
2021-04-21 10:10:00,129.77,129.93,129.77,129.81,32256.0,113.9845,114.1251,113.9845,114.0197,32256.0
2021-04-21 10:15:00,129.83,129.96,129.73,129.91,39131.0,114.0372,114.1514,113.9494,114.1075,39131.0
2021-04-21 10:20:00,129.9,129.94,129.72,129.93,36731.0,114.0987,114.1339,113.9406,114.1251,36731.0
2021-04-21 10:25:00,129.93,130.11,129.92,130.1,48227.0,114.1251,114.2832,114.1163,114.2744,48227.0
2021-04-21 10:30:00,130.14,130.23,130.09,130.11,43055.0,114.3095,114.3886,114.2656,114.2832,43055.0
2021-04-21 10:35:00,130.13,130.34,130.1,130.31,32197.0,114.3007,114.4852,114.2744,114.4589,32197.0
2021-04-21 10:40:00,130.32,130.53,130.31,130.51,69160.0,114.4676,114.6521,114.4589,114.6345,69160.0
2021-04-21 10:45:00,130.53,130.56,130.39,130.5,63228.0,114.6521,114.6784,114.5291,114.6257,63228.0
2021-04-21 10:50:00,130.51,130.66,130.51,130.62,33058.0,114.6345,114.7663,114.6345,114.7311,33058.0
2021-04-21 10:55:00,130.61,130.64,130.41,130.55,55128.0,114.7224,114.7487,114.5467,114.6697,55128.0
2021-04-21 11:00:00,130.53,130.68,130.44,130.61,75436.0,114.6521,114.7838,114.573,114.7224,75436.0
2021-04-21 11:05:00,130.59,130.63,130.43,130.54,141648.0,114.7048,114.7399,114.5643,114.6609,141648.0
2021-04-21 11:10:00,130.53,130.88,130.5,130.82,49534.0,114.6521,114.9595,114.6257,114.9068,49534.0
2021-04-21 11:15:00,130.81,130.81,130.5,130.51,50158.0,114.898,114.898,114.6257,114.6345,50158.0
2021-04-21 11:20:00,130.53,130.56,130.39,130.39,53623.0,114.6521,114.6784,114.5291,114.5291,53623.0
2021-04-21 11:25:00,130.42,130.56,130.42,130.55,47691.0,114.5555,114.6784,114.5555,114.6697,47691.0
2021-04-21 11:30:00,130.55,130.62,130.51,130.54,36075.0,114.6697,114.7311,114.6345,114.6609,36075.0
2021-04-21 11:35:00,130.54,130.6,130.49,130.51,42856.0,114.6609,114.7136,114.617,114.6345,42856.0
2021-04-21 11:40:00,130.51,130.56,130.5,130.52,31126.0,114.6345,114.6784,114.6257,114.6433,31126.0
2021-04-21 11:45:00,130.53,130.55,130.4,130.49,36755.0,114.6521,114.6697,114.5379,114.617,36755.0
2021-04-21 11:50:00,130.49,130.53,130.46,130.51,41466.0,114.617,114.6521,114.5906,114.6345,41466.0
2021-04-21 11:55:00,130.5,130.61,130.48,130.52,44513.0,114.6257,114.7224,114.6082,114.6433,44513.0
2021-04-21 12:00:00,130.51,130.64,130.51,130.58,32649.0,114.6345,114.7487,114.6345,114.696,32649.0
2021-04-21 12:05:00,130.58,130.6,130.48,130.54,29653.0,114.696,114.7136,114.6082,114.6609,29653.0
2021-04-21 12:10:00,130.56,130.59,130.51,130.54,22627.0,114.6784,114.7048,114.6345,114.6609,22627.0
2021-04-21 12:15:00,130.54,130.58,130.5,130.56,31101.0,114.6609,114.696,114.6257,114.6784,31101.0
2021-04-21 12:20:00,130.57,130.61,130.5,130.51,28991.0,114.6872,114.7224,114.6257,114.6345,28991.0
2021-04-21 12:25:00,130.51,130.64,130.48,130.53,59788.0,114.6345,114.7487,114.6082,114.6521,59788.0
2021-04-21 12:30:00,130.53,130.62,130.44,130.61,39650.0,114.6521,114.7311,114.573,114.7224,39650.0
2021-04-21 12:35:00,130.62,130.73,130.56,130.72,45074.0,114.7311,114.8278,114.6784,114.819,45074.0
2021-04-21 12:40:00,130.74,130.93,130.72,130.92,51888.0,114.8365,115.0034,114.819,114.9947,51888.0
2021-04-21 12:45:00,130.91,131.02,130.88,130.96,42552.0,114.9859,115.0825,114.9595,115.0298,42552.0
2021-04-21 12:50:00,130.95,131.0,130.92,130.99,36622.0,115.021,115.0649,114.9947,115.0561,36622.0
2021-04-21 12:55:00,131.0,131.16,131.0,131.12,42035.0,115.0649,115.2055,115.0649,115.1703,42035.0
2021-04-21 13:00:00,131.13,131.16,130.94,130.95,40379.0,115.1791,115.2055,115.0122,115.021,40379.0
2021-04-21 13:05:00,130.96,131.03,130.92,131.01,37638.0,115.0298,115.0913,114.9947,115.0737,37638.0
2021-04-21 13:10:00,131.01,131.11,130.98,131.09,36778.0,115.0737,115.1615,115.0474,115.144,36778.0
2021-04-21 13:15:00,131.09,131.13,131.02,131.05,43734.0,115.144,115.1791,115.0825,115.1088,43734.0
2021-04-21 13:20:00,131.05,131.23,131.04,131.2,49619.0,115.1088,115.2669,115.1001,115.2406,49619.0
2021-04-21 13:25:00,131.19,131.3,131.09,131.1,88229.0,115.2318,115.3284,115.144,115.1528,88229.0
2021-04-21 13:30:00,131.1,131.18,131.07,131.14,35723.0,115.1528,115.223,115.1264,115.1879,35723.0
2021-04-21 13:35:00,131.14,131.17,131.12,131.16,25422.0,115.1879,115.2142,115.1703,115.2055,25422.0
2021-04-21 13:40:00,131.15,131.15,131.03,131.06,35631.0,115.1967,115.1967,115.0913,115.1176,35631.0
2021-04-21 13:45:00,131.06,131.1,131.02,131.02,30697.0,115.1176,115.1528,115.0825,115.0825,30697.0
2021-04-21 13:50:00,131.02,131.13,131.01,131.13,41311.0,115.0825,115.1791,115.0737,115.1791,41311.0
2021-04-21 13:55:00,131.15,131.19,131.06,131.09,37595.0,115.1967,115.2318,115.1176,115.144,37595.0
2021-04-21 14:00:00,131.12,131.19,131.1,131.19,25334.0,115.1703,115.2318,115.1528,115.2318,25334.0
2021-04-21 14:05:00,131.18,131.25,131.14,131.23,29622.0,115.223,115.2845,115.1879,115.2669,29622.0
2021-04-21 14:10:00,131.22,131.35,131.19,131.31,32162.0,115.2582,115.3723,115.2318,115.3372,32162.0
2021-04-21 14:15:00,131.31,131.38,131.26,131.26,25563.0,115.3372,115.3987,115.2933,115.2933,25563.0
2021-04-21 14:20:00,131.26,131.28,131.21,131.23,27921.0,115.2933,115.3109,115.2494,115.2669,27921.0
2021-04-21 14:25:00,131.22,131.24,131.0,131.02,50692.0,115.2582,115.2757,115.0649,115.0825,50692.0
2021-04-21 14:30:00,131.02,131.08,131.01,131.07,28054.0,115.0825,115.1352,115.0737,115.1264,28054.0
2021-04-21 14:35:00,131.06,131.16,131.04,131.14,26135.0,115.1176,115.2055,115.1001,115.1879,26135.0
2021-04-21 14:40:00,131.14,131.16,130.92,130.92,31270.0,115.1879,115.2055,114.9947,114.9947,31270.0
2021-04-21 14:45:00,130.91,130.99,130.85,130.85,32985.0,114.9859,115.0561,114.9332,114.9332,32985.0
2021-04-21 14:50:00,130.86,130.96,130.81,130.96,28044.0,114.942,115.0298,114.898,115.0298,28044.0
2021-04-21 14:55:00,130.95,130.95,130.71,130.73,41263.0,115.021,115.021,114.8102,114.8278,41263.0
2021-04-21 15:00:00,130.73,130.93,130.69,130.93,39921.0,114.8278,115.0034,114.7926,115.0034,39921.0
2021-04-21 15:05:00,130.93,131.02,130.89,130.94,28746.0,115.0034,115.0825,114.9683,115.0122,28746.0
2021-04-21 15:10:00,130.95,130.95,130.69,130.69,287406.0,115.021,115.021,114.7926,114.7926,287406.0
2021-04-21 15:15:00,130.69,130.7,130.51,130.67,165540.0,114.7926,114.8014,114.6345,114.7751,165540.0
2021-04-21 15:20:00,130.66,130.67,130.49,130.49,31552.0,114.7663,114.7751,114.617,114.617,31552.0
2021-04-21 15:25:00,130.5,130.51,130.35,130.36,37816.0,114.6257,114.6345,114.494,114.5028,37816.0
2021-04-21 15:30:00,130.36,130.53,130.27,130.51,58014.0,114.5028,114.6521,114.4237,114.6345,58014.0
2021-04-21 15:35:00,130.52,130.63,130.39,130.41,48865.0,114.6433,114.7399,114.5291,114.5467,48865.0
2021-04-21 15:40:00,130.41,130.46,130.3,130.3,53977.0,114.5467,114.5906,114.4501,114.4501,53977.0
2021-04-21 15:45:00,130.31,130.44,130.23,130.41,77093.0,114.4589,114.573,114.3886,114.5467,77093.0
2021-04-21 15:50:00,130.42,130.46,130.28,130.38,100674.0,114.5555,114.5906,114.4325,114.5203,100674.0
2021-04-21 15:55:00,130.38,130.52,130.17,130.21,223058.0,114.5203,114.6433,114.3359,114.371,223058.0
2021-04-22 09:30:00,130.07,130.66,129.95,130.22,181745.0,114.248,114.7663,114.1426,114.3798,181745.0
2021-04-22 09:35:00,130.21,130.39,129.76,129.76,77242.0,114.371,114.5291,113.9758,113.9758,77242.0
2021-04-22 09:40:00,129.74,129.87,129.5,129.6,80022.0,113.9582,114.0724,113.7474,113.8352,80022.0
2021-04-22 09:45:00,129.6,129.87,129.6,129.86,34196.0,113.8352,114.0724,113.8352,114.0636,34196.0
2021-04-22 09:50:00,129.85,129.94,129.72,129.86,37655.0,114.0548,114.1339,113.9406,114.0636,37655.0
2021-04-22 09:55:00,129.87,129.87,129.57,129.65,37537.0,114.0724,114.0724,113.8089,113.8791,37537.0
2021-04-22 10:00:00,129.66,129.66,129.33,129.42,51026.0,113.8879,113.8879,113.5981,113.6771,51026.0
2021-04-22 10:05:00,129.42,129.62,129.37,129.62,68180.0,113.6771,113.8528,113.6332,113.8528,68180.0
2021-04-22 10:10:00,129.61,129.73,129.55,129.64,35631.0,113.844,113.9494,113.7913,113.8704,35631.0
2021-04-22 10:15:00,129.65,129.97,129.65,129.87,34197.0,113.8791,114.1602,113.8791,114.0724,34197.0
2021-04-22 10:20:00,129.86,129.88,129.71,129.74,22000.0,114.0636,114.0812,113.9318,113.9582,22000.0
2021-04-22 10:25:00,129.73,129.87,129.73,129.86,21627.0,113.9494,114.0724,113.9494,114.0636,21627.0
2021-04-22 10:30:00,129.85,130.25,129.84,130.22,31682.0,114.0548,114.4062,114.046,114.3798,31682.0
2021-04-22 10:35:00,130.24,130.28,130.05,130.21,33490.0,114.3974,114.4325,114.2305,114.371,33490.0
2021-04-22 10:40:00,130.21,130.23,130.03,130.17,33438.0,114.371,114.3886,114.2129,114.3359,33438.0
2021-04-22 10:45:00,130.15,130.52,130.15,130.49,36778.0,114.3183,114.6433,114.3183,114.617,36778.0
2021-04-22 10:50:00,130.49,130.52,130.33,130.33,49701.0,114.617,114.6433,114.4764,114.4764,49701.0
2021-04-22 10:55:00,130.33,130.37,130.19,130.24,23224.0,114.4764,114.5116,114.3535,114.3974,23224.0
2021-04-22 11:00:00,130.24,130.51,130.24,130.45,31583.0,114.3974,114.6345,114.3974,114.5818,31583.0
2021-04-22 11:05:00,130.46,130.62,130.45,130.59,27032.0,114.5906,114.7311,114.5818,114.7048,27032.0
2021-04-22 11:10:00,130.59,130.66,130.49,130.51,24743.0,114.7048,114.7663,114.617,114.6345,24743.0
2021-04-22 11:15:00,130.54,130.58,130.47,130.51,18584.0,114.6609,114.696,114.5994,114.6345,18584.0
2021-04-22 11:20:00,130.51,130.51,130.34,130.37,17987.0,114.6345,114.6345,114.4852,114.5116,17987.0
2021-04-22 11:25:00,130.36,130.36,130.21,130.28,21769.0,114.5028,114.5028,114.371,114.4325,21769.0
2021-04-22 11:30:00,130.26,130.43,130.21,130.41,15815.0,114.4149,114.5643,114.371,114.5467,15815.0
2021-04-22 11:35:00,130.42,130.54,130.35,130.36,23885.0,114.5555,114.6609,114.494,114.5028,23885.0
2021-04-22 11:40:00,130.36,130.46,130.35,130.42,28137.0,114.5028,114.5906,114.494,114.5555,28137.0
2021-04-22 11:45:00,130.42,130.44,130.36,130.4,17806.0,114.5555,114.573,114.5028,114.5379,17806.0
2021-04-22 11:50:00,130.4,130.56,130.34,130.56,14014.0,114.5379,114.6784,114.4852,114.6784,14014.0
2021-04-22 11:55:00,130.56,130.56,130.48,130.5,14127.0,114.6784,114.6784,114.6082,114.6257,14127.0
2021-04-22 12:00:00,130.52,130.59,130.51,130.53,18362.0,114.6433,114.7048,114.6345,114.6521,18362.0
2021-04-22 12:05:00,130.52,130.56,130.49,130.51,18226.0,114.6433,114.6784,114.617,114.6345,18226.0
2021-04-22 12:10:00,130.51,130.52,130.42,130.44,20319.0,114.6345,114.6433,114.5555,114.573,20319.0
2021-04-22 12:15:00,130.43,130.62,130.42,130.58,22001.0,114.5643,114.7311,114.5555,114.696,22001.0
2021-04-22 12:20:00,130.57,130.62,130.51,130.61,18897.0,114.6872,114.7311,114.6345,114.7224,18897.0
2021-04-22 12:25:00,130.61,130.79,130.59,130.77,17605.0,114.7224,114.8805,114.7048,114.8629,17605.0
2021-04-22 12:30:00,130.78,130.91,130.72,130.81,24623.0,114.8717,114.9859,114.819,114.898,24623.0
2021-04-22 12:35:00,130.82,130.82,130.73,130.78,18991.0,114.9068,114.9068,114.8278,114.8717,18991.0
2021-04-22 12:40:00,130.78,130.84,130.76,130.77,15334.0,114.8717,114.9244,114.8541,114.8629,15334.0
2021-04-22 12:45:00,130.78,130.85,130.77,130.85,13173.0,114.8717,114.9332,114.8629,114.9332,13173.0
2021-04-22 12:50:00,130.87,130.87,130.78,130.8,13222.0,114.9507,114.9507,114.8717,114.8892,13222.0
2021-04-22 12:55:00,130.8,130.9,130.79,130.81,20325.0,114.8892,114.9771,114.8805,114.898,20325.0
2021-04-22 13:00:00,130.81,130.88,130.78,130.88,14161.0,114.898,114.9595,114.8717,114.9595,14161.0
2021-04-22 13:05:00,130.87,130.9,130.14,130.26,51005.0,114.9507,114.9771,114.3095,114.4149,51005.0
2021-04-22 13:10:00,130.25,130.35,130.04,130.31,26361.0,114.4062,114.494,114.2217,114.4589,26361.0
2021-04-22 13:15:00,130.3,130.35,130.11,130.13,19430.0,114.4501,114.494,114.2832,114.3007,19430.0
2021-04-22 13:20:00,130.12,130.47,130.12,130.4,17803.0,114.292,114.5994,114.292,114.5379,17803.0
2021-04-22 13:25:00,130.4,130.45,130.31,130.4,13720.0,114.5379,114.5818,114.4589,114.5379,13720.0
2021-04-22 13:30:00,130.4,130.47,130.34,130.47,18647.0,114.5379,114.5994,114.4852,114.5994,18647.0
2021-04-22 13:35:00,130.45,130.5,130.3,130.33,25565.0,114.5818,114.6257,114.4501,114.4764,25565.0
2021-04-22 13:40:00,130.32,130.32,130.01,130.01,29982.0,114.4676,114.4676,114.1953,114.1953,29982.0
2021-04-22 13:45:00,130.03,130.15,129.97,130.03,17130.0,114.2129,114.3183,114.1602,114.2129,17130.0
2021-04-22 13:50:00,130.04,130.05,129.82,129.83,23538.0,114.2217,114.2305,114.0285,114.0372,23538.0
2021-04-22 13:55:00,129.8,129.91,129.7,129.8,23821.0,114.0109,114.1075,113.9231,114.0109,23821.0
2021-04-22 14:00:00,129.82,129.82,129.65,129.77,23008.0,114.0285,114.0285,113.8791,113.9845,23008.0
2021-04-22 14:05:00,129.78,129.98,129.73,129.93,26906.0,113.9933,114.169,113.9494,114.1251,26906.0
2021-04-22 14:10:00,129.92,130.07,129.86,130.07,20616.0,114.1163,114.248,114.0636,114.248,20616.0
2021-04-22 14:15:00,130.06,130.08,129.96,130.08,18701.0,114.2393,114.2568,114.1514,114.2568,18701.0
2021-04-22 14:20:00,130.08,130.08,129.9,129.95,16732.0,114.2568,114.2568,114.0987,114.1426,16732.0
2021-04-22 14:25:00,129.95,130.2,129.94,130.18,22624.0,114.1426,114.3622,114.1339,114.3447,22624.0
2021-04-22 14:30:00,130.19,130.25,130.11,130.21,42081.0,114.3535,114.4062,114.2832,114.371,42081.0
2021-04-22 14:35:00,130.22,130.32,130.16,130.16,21401.0,114.3798,114.4676,114.3271,114.3271,21401.0
2021-04-22 14:40:00,130.16,130.21,130.07,130.21,17248.0,114.3271,114.371,114.248,114.371,17248.0
2021-04-22 14:45:00,130.21,130.36,130.2,130.35,16793.0,114.371,114.5028,114.3622,114.494,16793.0
2021-04-22 14:50:00,130.33,130.5,130.31,130.47,36360.0,114.4764,114.6257,114.4589,114.5994,36360.0
2021-04-22 14:55:00,130.47,130.51,130.27,130.27,21603.0,114.5994,114.6345,114.4237,114.4237,21603.0
2021-04-22 15:00:00,130.27,130.36,130.24,130.28,16642.0,114.4237,114.5028,114.3974,114.4325,16642.0
2021-04-22 15:05:00,130.27,130.31,130.15,130.16,25393.0,114.4237,114.4589,114.3183,114.3271,25393.0
2021-04-22 15:10:00,130.16,130.2,130.08,130.13,16850.0,114.3271,114.3622,114.2568,114.3007,16850.0
2021-04-22 15:15:00,130.11,130.15,130.08,130.11,23793.0,114.2832,114.3183,114.2568,114.2832,23793.0
2021-04-22 15:20:00,130.11,130.12,129.95,129.96,24991.0,114.2832,114.292,114.1426,114.1514,24991.0
2021-04-22 15:25:00,129.96,130.01,129.88,129.97,23695.0,114.1514,114.1953,114.0812,114.1602,23695.0
2021-04-22 15:30:00,129.95,130.13,129.95,130.13,26645.0,114.1426,114.3007,114.1426,114.3007,26645.0
2021-04-22 15:35:00,130.11,130.16,130.04,130.06,29216.0,114.2832,114.3271,114.2217,114.2393,29216.0
2021-04-22 15:40:00,130.06,130.16,130.01,130.03,40674.0,114.2393,114.3271,114.1953,114.2129,40674.0
2021-04-22 15:45:00,130.02,130.19,129.89,129.92,45725.0,114.2041,114.3535,114.0899,114.1163,45725.0
2021-04-22 15:50:00,129.92,130.05,129.78,129.87,78621.0,114.1163,114.2305,113.9933,114.0724,78621.0
2021-04-22 15:55:00,129.87,129.99,129.78,129.86,123621.0,114.0724,114.1778,113.9933,114.0636,123621.0
2021-04-23 09:30:00,129.89,130.18,129.51,129.93,91299.0,114.0899,114.3447,113.7562,114.1251,91299.0
2021-04-23 09:35:00,129.92,130.25,129.9,130.22,45846.0,114.1163,114.4062,114.0987,114.3798,45846.0
2021-04-23 09:40:00,130.25,130.34,130.09,130.27,33602.0,114.4062,114.4852,114.2656,114.4237,33602.0
2021-04-23 09:45:00,130.28,130.72,130.25,130.68,40486.0,114.4325,114.819,114.4062,114.7838,40486.0
2021-04-23 09:50:00,130.68,130.84,130.56,130.69,30263.0,114.7838,114.9244,114.6784,114.7926,30263.0
2021-04-23 09:55:00,130.7,131.0,130.7,130.95,20050.0,114.8014,115.0649,114.8014,115.021,20050.0
2021-04-23 10:00:00,130.95,130.98,130.72,130.75,23976.0,115.021,115.0474,114.819,114.8453,23976.0
2021-04-23 10:05:00,130.72,130.99,130.71,130.85,20894.0,114.819,115.0561,114.8102,114.9332,20894.0
2021-04-23 10:10:00,130.85,130.88,130.58,130.68,30407.0,114.9332,114.9595,114.696,114.7838,30407.0
2021-04-23 10:15:00,130.66,130.91,130.65,130.85,17137.0,114.7663,114.9859,114.7575,114.9332,17137.0
2021-04-23 10:20:00,130.81,130.86,130.68,130.72,17526.0,114.898,114.942,114.7838,114.819,17526.0
2021-04-23 10:25:00,130.71,130.93,130.7,130.93,25863.0,114.8102,115.0034,114.8014,115.0034,25863.0
2021-04-23 10:30:00,130.9,131.21,130.89,131.15,29648.0,114.9771,115.2494,114.9683,115.1967,29648.0
2021-04-23 10:35:00,131.15,131.24,131.04,131.07,37845.0,115.1967,115.2757,115.1001,115.1264,37845.0
2021-04-23 10:40:00,131.07,131.21,131.07,131.13,23466.0,115.1264,115.2494,115.1264,115.1791,23466.0
2021-04-23 10:45:00,131.13,131.45,131.12,131.4,28038.0,115.1791,115.4602,115.1703,115.4163,28038.0
2021-04-23 10:50:00,131.4,131.51,131.37,131.49,24068.0,115.4163,115.5129,115.3899,115.4953,24068.0
2021-04-23 10:55:00,131.51,131.77,131.51,131.74,30578.0,115.5129,115.7413,115.5129,115.7149,30578.0
2021-04-23 11:00:00,131.75,131.76,131.57,131.6,33432.0,115.7237,115.7325,115.5656,115.5919,33432.0
2021-04-23 11:05:00,131.62,131.66,131.38,131.4,33417.0,115.6095,115.6446,115.3987,115.4163,33417.0
2021-04-23 11:10:00,131.4,131.68,131.4,131.68,25723.0,115.4163,115.6622,115.4163,115.6622,25723.0
2021-04-23 11:15:00,131.68,131.79,131.56,131.56,31940.0,115.6622,115.7588,115.5568,115.5568,31940.0
2021-04-23 11:20:00,131.57,131.6,131.44,131.53,23710.0,115.5656,115.5919,115.4514,115.5305,23710.0
2021-04-23 11:25:00,131.51,131.56,131.4,131.4,24490.0,115.5129,115.5568,115.4163,115.4163,24490.0
2021-04-23 11:30:00,131.44,131.59,131.42,131.42,22094.0,115.4514,115.5832,115.4338,115.4338,22094.0
2021-04-23 11:35:00,131.41,131.46,131.08,131.15,40781.0,115.425,115.469,115.1352,115.1967,40781.0
2021-04-23 11:40:00,131.14,131.26,131.11,131.13,49418.0,115.1879,115.2933,115.1615,115.1791,49418.0
2021-04-23 11:45:00,131.13,131.28,131.11,131.26,29862.0,115.1791,115.3109,115.1615,115.2933,29862.0
2021-04-23 11:50:00,131.25,131.31,131.11,131.29,23310.0,115.2845,115.3372,115.1615,115.3196,23310.0
2021-04-23 11:55:00,131.27,131.27,131.13,131.18,20576.0,115.3021,115.3021,115.1791,115.223,20576.0
2021-04-23 12:00:00,131.18,131.3,131.16,131.22,34214.0,115.223,115.3284,115.2055,115.2582,34214.0
2021-04-23 12:05:00,131.19,131.22,131.04,131.04,33113.0,115.2318,115.2582,115.1001,115.1001,33113.0
2021-04-23 12:10:00,131.04,131.04,130.86,130.87,43656.0,115.1001,115.1001,114.942,114.9507,43656.0
2021-04-23 12:15:00,130.88,131.23,130.86,131.23,110181.0,114.9595,115.2669,114.942,115.2669,110181.0
2021-04-23 12:20:00,131.24,131.33,131.24,131.27,20393.0,115.2757,115.3548,115.2757,115.3021,20393.0
2021-04-23 12:25:00,131.26,131.37,131.25,131.32,27637.0,115.2933,115.3899,115.2845,115.346,27637.0
2021-04-23 12:30:00,131.33,131.4,131.31,131.34,13076.0,115.3548,115.4163,115.3372,115.3636,13076.0
2021-04-23 12:35:00,131.33,131.39,131.28,131.37,43333.0,115.3548,115.4075,115.3109,115.3899,43333.0
2021-04-23 12:40:00,131.37,131.38,131.29,131.36,11648.0,115.3899,115.3987,115.3196,115.3811,11648.0
2021-04-23 12:45:00,131.36,131.56,131.34,131.55,17175.0,115.3811,115.5568,115.3636,115.548,17175.0
2021-04-23 12:50:00,131.57,131.65,131.55,131.57,16504.0,115.5656,115.6359,115.548,115.5656,16504.0
2021-04-23 12:55:00,131.58,131.67,131.54,131.55,12315.0,115.5744,115.6534,115.5392,115.548,12315.0
2021-04-23 13:00:00,131.56,131.59,131.49,131.54,14191.0,115.5568,115.5832,115.4953,115.5392,14191.0
2021-04-23 13:05:00,131.54,131.63,131.52,131.56,14257.0,115.5392,115.6183,115.5217,115.5568,14257.0
2021-04-23 13:10:00,131.57,131.6,131.49,131.51,12004.0,115.5656,115.5919,115.4953,115.5129,12004.0
2021-04-23 13:15:00,131.51,131.53,131.47,131.52,10468.0,115.5129,115.5305,115.4777,115.5217,10468.0
2021-04-23 13:20:00,131.52,131.58,131.51,131.57,9442.0,115.5217,115.5744,115.5129,115.5656,9442.0
2021-04-23 13:25:00,131.58,131.61,131.5,131.55,14849.0,115.5744,115.6007,115.5041,115.548,14849.0
2021-04-23 13:30:00,131.53,131.61,131.51,131.53,18595.0,115.5305,115.6007,115.5129,115.5305,18595.0
2021-04-23 13:35:00,131.52,131.52,131.29,131.31,20190.0,115.5217,115.5217,115.3196,115.3372,20190.0
2021-04-23 13:40:00,131.31,131.5,131.31,131.5,10144.0,115.3372,115.5041,115.3372,115.5041,10144.0
2021-04-23 13:45:00,131.49,131.5,131.38,131.4,12341.0,115.4953,115.5041,115.3987,115.4163,12341.0
2021-04-23 13:50:00,131.41,131.47,131.4,131.43,12107.0,115.425,115.4777,115.4163,115.4426,12107.0
2021-04-23 13:55:00,131.46,131.53,131.41,131.51,21183.0,115.469,115.5305,115.425,115.5129,21183.0
2021-04-23 14:00:00,131.51,131.56,131.41,131.5,15385.0,115.5129,115.5568,115.425,115.5041,15385.0
2021-04-23 14:05:00,131.51,131.54,131.44,131.54,16128.0,115.5129,115.5392,115.4514,115.5392,16128.0
2021-04-23 14:10:00,131.54,131.59,131.48,131.52,20555.0,115.5392,115.5832,115.4865,115.5217,20555.0
2021-04-23 14:15:00,131.54,131.58,131.43,131.44,32661.0,115.5392,115.5744,115.4426,115.4514,32661.0
2021-04-23 14:20:00,131.44,131.44,131.34,131.39,21606.0,115.4514,115.4514,115.3636,115.4075,21606.0
2021-04-23 14:25:00,131.39,131.39,131.26,131.28,25294.0,115.4075,115.4075,115.2933,115.3109,25294.0
2021-04-23 14:30:00,131.29,131.35,131.24,131.29,30711.0,115.3196,115.3723,115.2757,115.3196,30711.0
2021-04-23 14:35:00,131.28,131.35,131.13,131.26,28100.0,115.3109,115.3723,115.1791,115.2933,28100.0
2021-04-23 14:40:00,131.27,131.43,131.27,131.41,24231.0,115.3021,115.4426,115.3021,115.425,24231.0
2021-04-23 14:45:00,131.41,131.43,131.37,131.39,22349.0,115.425,115.4426,115.3899,115.4075,22349.0
2021-04-23 14:50:00,131.39,131.4,131.32,131.36,19735.0,115.4075,115.4163,115.346,115.3811,19735.0
2021-04-23 14:55:00,131.35,131.37,131.32,131.33,19511.0,115.3723,115.3899,115.346,115.3548,19511.0
2021-04-23 15:00:00,131.35,131.38,131.34,131.35,25394.0,115.3723,115.3987,115.3636,115.3723,25394.0
2021-04-23 15:05:00,131.36,131.38,131.34,131.36,26836.0,115.3811,115.3987,115.3636,115.3811,26836.0
2021-04-23 15:10:00,131.36,131.45,131.31,131.45,23315.0,115.3811,115.4602,115.3372,115.4602,23315.0
2021-04-23 15:15:00,131.47,131.52,131.37,131.39,24680.0,115.4777,115.5217,115.3899,115.4075,24680.0
2021-04-23 15:20:00,131.38,131.49,131.38,131.47,21508.0,115.3987,115.4953,115.3987,115.4777,21508.0
2021-04-23 15:25:00,131.46,131.5,131.44,131.49,21808.0,115.469,115.5041,115.4514,115.4953,21808.0
2021-04-23 15:30:00,131.49,131.5,131.42,131.49,42334.0,115.4953,115.5041,115.4338,115.4953,42334.0
2021-04-23 15:35:00,131.49,131.53,131.41,131.46,28879.0,115.4953,115.5305,115.425,115.469,28879.0
2021-04-23 15:40:00,131.45,131.48,131.31,131.31,26924.0,115.4602,115.4865,115.3372,115.3372,26924.0
2021-04-23 15:45:00,131.31,131.31,131.17,131.22,48211.0,115.3372,115.3372,115.2142,115.2582,48211.0
2021-04-23 15:50:00,131.21,131.24,131.05,131.08,69369.0,115.2494,115.2757,115.1088,115.1352,69369.0
2021-04-23 15:55:00,131.08,131.31,130.98,131.2,226904.0,115.1352,115.3372,115.0474,115.2406,226904.0
2021-04-26 09:30:00,131.42,131.49,130.79,131.2,162835.0,115.4338,115.4953,114.8805,115.2406,162835.0
2021-04-26 09:35:00,131.21,131.21,130.73,130.78,53795.0,115.2494,115.2494,114.8278,114.8717,53795.0
2021-04-26 09:40:00,130.79,130.91,130.59,130.63,38991.0,114.8805,114.9859,114.7048,114.7399,38991.0
2021-04-26 09:45:00,130.63,130.9,130.62,130.85,29187.0,114.7399,114.9771,114.7311,114.9332,29187.0
2021-04-26 09:50:00,130.83,130.83,130.62,130.71,15500.0,114.9156,114.9156,114.7311,114.8102,15500.0
2021-04-26 09:55:00,130.72,130.9,130.67,130.85,40285.0,114.819,114.9771,114.7751,114.9332,40285.0
2021-04-26 10:00:00,130.86,131.04,130.79,130.93,34847.0,114.942,115.1001,114.8805,115.0034,34847.0
2021-04-26 10:05:00,130.93,130.96,130.68,130.85,18197.0,115.0034,115.0298,114.7838,114.9332,18197.0
2021-04-26 10:10:00,130.84,130.85,130.58,130.66,14375.0,114.9244,114.9332,114.696,114.7663,14375.0
2021-04-26 10:15:00,130.68,130.78,130.57,130.6,28941.0,114.7838,114.8717,114.6872,114.7136,28941.0
2021-04-26 10:20:00,130.57,130.77,130.49,130.74,19330.0,114.6872,114.8629,114.617,114.8365,19330.0
2021-04-26 10:25:00,130.72,130.78,130.67,130.72,13813.0,114.819,114.8717,114.7751,114.819,13813.0
2021-04-26 10:30:00,130.73,130.75,130.6,130.74,24460.0,114.8278,114.8453,114.7136,114.8365,24460.0
2021-04-26 10:35:00,130.75,130.75,130.65,130.75,13534.0,114.8453,114.8453,114.7575,114.8453,13534.0
2021-04-26 10:40:00,130.74,130.78,130.66,130.67,17738.0,114.8365,114.8717,114.7663,114.7751,17738.0
2021-04-26 10:45:00,130.64,130.88,130.56,130.88,22057.0,114.7487,114.9595,114.6784,114.9595,22057.0
2021-04-26 10:50:00,130.86,130.95,130.74,130.76,17860.0,114.942,115.021,114.8365,114.8541,17860.0
2021-04-26 10:55:00,130.77,130.85,130.73,130.76,8713.0,114.8629,114.9332,114.8278,114.8541,8713.0
2021-04-26 11:00:00,130.74,130.77,130.59,130.71,23796.0,114.8365,114.8629,114.7048,114.8102,23796.0
2021-04-26 11:05:00,130.72,130.79,130.66,130.68,8464.0,114.819,114.8805,114.7663,114.7838,8464.0
2021-04-26 11:10:00,130.62,130.65,130.57,130.63,15933.0,114.7311,114.7575,114.6872,114.7399,15933.0
2021-04-26 11:15:00,130.63,130.7,130.63,130.7,10946.0,114.7399,114.8014,114.7399,114.8014,10946.0
2021-04-26 11:20:00,130.7,130.74,130.61,130.61,12350.0,114.8014,114.8365,114.7224,114.7224,12350.0
2021-04-26 11:25:00,130.6,130.71,130.55,130.66,28032.0,114.7136,114.8102,114.6697,114.7663,28032.0
2021-04-26 11:30:00,130.67,130.71,130.55,130.57,12543.0,114.7751,114.8102,114.6697,114.6872,12543.0
2021-04-26 11:35:00,130.56,130.63,130.46,130.47,28274.0,114.6784,114.7399,114.5906,114.5994,28274.0
2021-04-26 11:40:00,130.46,130.58,130.44,130.5,15749.0,114.5906,114.696,114.573,114.6257,15749.0
2021-04-26 11:45:00,130.47,130.57,130.47,130.52,15708.0,114.5994,114.6872,114.5994,114.6433,15708.0
2021-04-26 11:50:00,130.52,130.52,130.32,130.32,15681.0,114.6433,114.6433,114.4676,114.4676,15681.0
2021-04-26 11:55:00,130.33,130.46,130.29,130.44,21665.0,114.4764,114.5906,114.4413,114.573,21665.0
2021-04-26 12:00:00,130.44,130.47,130.4,130.45,12725.0,114.573,114.5994,114.5379,114.5818,12725.0
2021-04-26 12:05:00,130.41,130.46,130.39,130.46,9006.0,114.5467,114.5906,114.5291,114.5906,9006.0
2021-04-26 12:10:00,130.45,130.48,130.32,130.34,16901.0,114.5818,114.6082,114.4676,114.4852,16901.0
2021-04-26 12:15:00,130.32,130.34,130.23,130.24,15399.0,114.4676,114.4852,114.3886,114.3974,15399.0
2021-04-26 12:20:00,130.23,130.38,130.2,130.24,38137.0,114.3886,114.5203,114.3622,114.3974,38137.0
2021-04-26 12:25:00,130.24,130.34,130.15,130.33,21819.0,114.3974,114.4852,114.3183,114.4764,21819.0
2021-04-26 12:30:00,130.33,130.34,130.23,130.23,29071.0,114.4764,114.4852,114.3886,114.3886,29071.0
2021-04-26 12:35:00,130.23,130.3,130.19,130.29,16974.0,114.3886,114.4501,114.3535,114.4413,16974.0
2021-04-26 12:40:00,130.28,130.35,130.28,130.3,15546.0,114.4325,114.494,114.4325,114.4501,15546.0
2021-04-26 12:45:00,130.31,130.33,130.28,130.33,8311.0,114.4589,114.4764,114.4325,114.4764,8311.0
2021-04-26 12:50:00,130.33,130.51,130.32,130.5,20174.0,114.4764,114.6345,114.4676,114.6257,20174.0
2021-04-26 12:55:00,130.51,130.51,130.4,130.4,13906.0,114.6345,114.6345,114.5379,114.5379,13906.0
2021-04-26 13:00:00,130.42,130.49,130.42,130.43,14517.0,114.5555,114.617,114.5555,114.5643,14517.0
2021-04-26 13:05:00,130.45,130.49,130.43,130.47,8532.0,114.5818,114.617,114.5643,114.5994,8532.0
2021-04-26 13:10:00,130.47,130.54,130.44,130.52,8930.0,114.5994,114.6609,114.573,114.6433,8930.0
2021-04-26 13:15:00,130.51,130.51,130.45,130.47,13273.0,114.6345,114.6345,114.5818,114.5994,13273.0
2021-04-26 13:20:00,130.47,130.48,130.43,130.43,8819.0,114.5994,114.6082,114.5643,114.5643,8819.0
2021-04-26 13:25:00,130.44,130.54,130.43,130.47,14726.0,114.573,114.6609,114.5643,114.5994,14726.0
2021-04-26 13:30:00,130.49,130.54,130.44,130.51,13745.0,114.617,114.6609,114.573,114.6345,13745.0
2021-04-26 13:35:00,130.52,130.53,130.48,130.49,13910.0,114.6433,114.6521,114.6082,114.617,13910.0
2021-04-26 13:40:00,130.48,130.49,130.38,130.42,10260.0,114.6082,114.617,114.5203,114.5555,10260.0
2021-04-26 13:45:00,130.41,130.43,130.38,130.39,17769.0,114.5467,114.5643,114.5203,114.5291,17769.0
2021-04-26 13:50:00,130.4,130.47,130.4,130.47,10116.0,114.5379,114.5994,114.5379,114.5994,10116.0
2021-04-26 13:55:00,130.47,130.57,130.47,130.57,14995.0,114.5994,114.6872,114.5994,114.6872,14995.0
2021-04-26 14:00:00,130.57,130.61,130.52,130.53,12188.0,114.6872,114.7224,114.6433,114.6521,12188.0
2021-04-26 14:05:00,130.53,130.55,130.47,130.47,12862.0,114.6521,114.6697,114.5994,114.5994,12862.0
2021-04-26 14:10:00,130.45,130.51,130.45,130.5,8534.0,114.5818,114.6345,114.5818,114.6257,8534.0
2021-04-26 14:15:00,130.52,130.57,130.49,130.55,12482.0,114.6433,114.6872,114.617,114.6697,12482.0
2021-04-26 14:20:00,130.53,130.67,130.53,130.66,12723.0,114.6521,114.7751,114.6521,114.7663,12723.0
2021-04-26 14:25:00,130.65,130.65,130.59,130.61,8287.0,114.7575,114.7575,114.7048,114.7224,8287.0
2021-04-26 14:30:00,130.59,130.61,130.48,130.51,12157.0,114.7048,114.7224,114.6082,114.6345,12157.0
2021-04-26 14:35:00,130.51,130.54,130.47,130.5,17360.0,114.6345,114.6609,114.5994,114.6257,17360.0
2021-04-26 14:40:00,130.5,130.53,130.47,130.52,15335.0,114.6257,114.6521,114.5994,114.6433,15335.0
2021-04-26 14:45:00,130.51,130.54,130.46,130.52,12055.0,114.6345,114.6609,114.5906,114.6433,12055.0
2021-04-26 14:50:00,130.52,130.6,130.51,130.58,10953.0,114.6433,114.7136,114.6345,114.696,10953.0
2021-04-26 14:55:00,130.58,130.64,130.55,130.59,14029.0,114.696,114.7487,114.6697,114.7048,14029.0
2021-04-26 15:00:00,130.6,130.6,130.48,130.48,16101.0,114.7136,114.7136,114.6082,114.6082,16101.0
2021-04-26 15:05:00,130.49,130.54,130.45,130.52,11490.0,114.617,114.6609,114.5818,114.6433,11490.0
2021-04-26 15:10:00,130.49,130.58,130.49,130.52,18581.0,114.617,114.696,114.617,114.6433,18581.0
2021-04-26 15:15:00,130.52,130.52,130.39,130.47,60159.0,114.6433,114.6433,114.5291,114.5994,60159.0
2021-04-26 15:20:00,130.47,130.56,130.47,130.56,17337.0,114.5994,114.6784,114.5994,114.6784,17337.0
2021-04-26 15:25:00,130.55,130.55,130.14,130.15,41534.0,114.6697,114.6697,114.3095,114.3183,41534.0
2021-04-26 15:30:00,130.16,130.21,130.05,130.19,46022.0,114.3271,114.371,114.2305,114.3535,46022.0
2021-04-26 15:35:00,130.21,130.31,130.19,130.26,33360.0,114.371,114.4589,114.3535,114.4149,33360.0
2021-04-26 15:40:00,130.25,130.31,130.23,130.24,33650.0,114.4062,114.4589,114.3886,114.3974,33650.0
2021-04-26 15:45:00,130.24,130.26,130.02,130.02,35460.0,114.3974,114.4149,114.2041,114.2041,35460.0
2021-04-26 15:50:00,130.03,130.19,130.02,130.16,60203.0,114.2129,114.3535,114.2041,114.3271,60203.0
2021-04-26 15:55:00,130.17,130.19,130.02,130.15,121545.0,114.3359,114.3535,114.2041,114.3183,121545.0
2021-04-27 09:30:00,129.37,129.57,129.14,129.3,147016.0,113.6332,113.8089,113.4312,113.5717,147016.0
2021-04-27 09:35:00,129.28,129.38,128.89,129.06,54534.0,113.5541,113.642,113.2116,113.3609,54534.0
2021-04-27 09:40:00,129.06,129.74,129.06,129.68,43615.0,113.3609,113.9582,113.3609,113.9055,43615.0
2021-04-27 09:45:00,129.68,129.89,129.68,129.75,33278.0,113.9055,114.0899,113.9055,113.967,33278.0
2021-04-27 09:50:00,129.75,129.87,129.6,129.8,26133.0,113.967,114.0724,113.8352,114.0109,26133.0
2021-04-27 09:55:00,129.81,129.82,129.31,129.57,34583.0,114.0197,114.0285,113.5805,113.8089,34583.0
2021-04-27 10:00:00,129.57,129.92,129.56,129.61,105700.0,113.8089,114.1163,113.8001,113.844,105700.0
2021-04-27 10:05:00,129.61,129.73,129.51,129.72,30224.0,113.844,113.9494,113.7562,113.9406,30224.0
2021-04-27 10:10:00,129.71,129.72,129.46,129.65,24745.0,113.9318,113.9406,113.7122,113.8791,24745.0
2021-04-27 10:15:00,129.64,129.93,129.47,129.89,34180.0,113.8704,114.1251,113.721,114.0899,34180.0
2021-04-27 10:20:00,129.94,129.95,129.66,129.67,24383.0,114.1339,114.1426,113.8879,113.8967,24383.0
2021-04-27 10:25:00,129.71,129.84,129.66,129.83,18700.0,113.9318,114.046,113.8879,114.0372,18700.0
2021-04-27 10:30:00,129.87,129.91,129.81,129.89,24646.0,114.0724,114.1075,114.0197,114.0899,24646.0
2021-04-27 10:35:00,129.9,130.06,129.85,130.0,22904.0,114.0987,114.2393,114.0548,114.1866,22904.0
2021-04-27 10:40:00,129.98,129.98,129.8,129.83,24437.0,114.169,114.169,114.0109,114.0372,24437.0
2021-04-27 10:45:00,129.84,130.03,129.84,130.0,30627.0,114.046,114.2129,114.046,114.1866,30627.0
2021-04-27 10:50:00,130.0,130.1,129.96,130.07,17956.0,114.1866,114.2744,114.1514,114.248,17956.0
2021-04-27 10:55:00,130.07,130.09,129.93,129.93,14521.0,114.248,114.2656,114.1251,114.1251,14521.0
2021-04-27 11:00:00,129.93,129.95,129.84,129.92,41823.0,114.1251,114.1426,114.046,114.1163,41823.0
2021-04-27 11:05:00,129.92,129.94,129.79,129.85,12927.0,114.1163,114.1339,114.0021,114.0548,12927.0
2021-04-27 11:10:00,129.85,129.92,129.71,129.83,63999.0,114.0548,114.1163,113.9318,114.0372,63999.0
2021-04-27 11:15:00,129.84,130.08,129.81,130.05,78125.0,114.046,114.2568,114.0197,114.2305,78125.0
2021-04-27 11:20:00,130.06,130.11,129.85,129.87,22314.0,114.2393,114.2832,114.0548,114.0724,22314.0
2021-04-27 11:25:00,129.85,129.88,129.75,129.84,14561.0,114.0548,114.0812,113.967,114.046,14561.0
2021-04-27 11:30:00,129.88,130.06,129.85,130.03,16025.0,114.0812,114.2393,114.0548,114.2129,16025.0
2021-04-27 11:35:00,130.01,130.08,129.98,130.05,7687.0,114.1953,114.2568,114.169,114.2305,7687.0
2021-04-27 11:40:00,130.06,130.2,130.06,130.17,14680.0,114.2393,114.3622,114.2393,114.3359,14680.0
2021-04-27 11:45:00,130.16,130.23,130.11,130.15,15063.0,114.3271,114.3886,114.2832,114.3183,15063.0
2021-04-27 11:50:00,130.15,130.21,130.06,130.15,12198.0,114.3183,114.371,114.2393,114.3183,12198.0
2021-04-27 11:55:00,130.17,130.19,130.09,130.1,11942.0,114.3359,114.3535,114.2656,114.2744,11942.0
2021-04-27 12:00:00,130.11,130.18,130.1,130.17,8624.0,114.2832,114.3447,114.2744,114.3359,8624.0
2021-04-27 12:05:00,130.17,130.29,130.15,130.29,14207.0,114.3359,114.4413,114.3183,114.4413,14207.0
2021-04-27 12:10:00,130.28,130.28,130.12,130.18,11832.0,114.4325,114.4325,114.292,114.3447,11832.0
2021-04-27 12:15:00,130.17,130.18,130.05,130.08,17749.0,114.3359,114.3447,114.2305,114.2568,17749.0
2021-04-27 12:20:00,130.07,130.1,129.96,130.06,22897.0,114.248,114.2744,114.1514,114.2393,22897.0
2021-04-27 12:25:00,130.06,130.19,130.04,130.16,11807.0,114.2393,114.3535,114.2217,114.3271,11807.0
2021-04-27 12:30:00,130.14,130.16,130.06,130.16,11922.0,114.3095,114.3271,114.2393,114.3271,11922.0
2021-04-27 12:35:00,130.14,130.14,130.05,130.06,10180.0,114.3095,114.3095,114.2305,114.2393,10180.0
2021-04-27 12:40:00,130.07,130.17,130.05,130.08,12371.0,114.248,114.3359,114.2305,114.2568,12371.0
2021-04-27 12:45:00,130.09,130.14,130.03,130.04,13017.0,114.2656,114.3095,114.2129,114.2217,13017.0
2021-04-27 12:50:00,130.02,130.02,129.89,129.93,15144.0,114.2041,114.2041,114.0899,114.1251,15144.0
2021-04-27 12:55:00,129.9,129.95,129.85,129.88,15625.0,114.0987,114.1426,114.0548,114.0812,15625.0
2021-04-27 13:00:00,129.86,130.01,129.84,130.01,14380.0,114.0636,114.1953,114.046,114.1953,14380.0
2021-04-27 13:05:00,130.01,130.05,129.96,129.98,12577.0,114.1953,114.2305,114.1514,114.169,12577.0
2021-04-27 13:10:00,129.98,130.07,129.97,130.04,22468.0,114.169,114.248,114.1602,114.2217,22468.0
2021-04-27 13:15:00,130.03,130.08,129.97,130.02,11833.0,114.2129,114.2568,114.1602,114.2041,11833.0
2021-04-27 13:20:00,130.03,130.16,130.03,130.14,14273.0,114.2129,114.3271,114.2129,114.3095,14273.0
2021-04-27 13:25:00,130.14,130.14,130.02,130.03,9997.0,114.3095,114.3095,114.2041,114.2129,9997.0
2021-04-27 13:30:00,130.05,130.1,129.99,130.06,10654.0,114.2305,114.2744,114.1778,114.2393,10654.0
2021-04-27 13:35:00,130.08,130.14,130.05,130.11,12068.0,114.2568,114.3095,114.2305,114.2832,12068.0
2021-04-27 13:40:00,130.09,130.1,129.97,130.03,10703.0,114.2656,114.2744,114.1602,114.2129,10703.0
2021-04-27 13:45:00,130.05,130.06,129.98,130.02,8715.0,114.2305,114.2393,114.169,114.2041,8715.0
2021-04-27 13:50:00,130.03,130.11,130.02,130.07,10301.0,114.2129,114.2832,114.2041,114.248,10301.0
2021-04-27 13:55:00,130.08,130.1,130.05,130.08,10445.0,114.2568,114.2744,114.2305,114.2568,10445.0
2021-04-27 14:00:00,130.06,130.08,129.97,129.98,17776.0,114.2393,114.2568,114.1602,114.169,17776.0
2021-04-27 14:05:00,129.97,130.1,129.95,130.1,18391.0,114.1602,114.2744,114.1426,114.2744,18391.0
2021-04-27 14:10:00,130.1,130.18,130.09,130.12,12335.0,114.2744,114.3447,114.2656,114.292,12335.0
2021-04-27 14:15:00,130.12,130.29,130.11,130.26,19382.0,114.292,114.4413,114.2832,114.4149,19382.0
2021-04-27 14:20:00,130.27,130.3,130.07,130.07,25650.0,114.4237,114.4501,114.248,114.248,25650.0
2021-04-27 14:25:00,130.06,130.1,130.02,130.06,9048.0,114.2393,114.2744,114.2041,114.2393,9048.0
2021-04-27 14:30:00,130.05,130.2,130.05,130.18,17801.0,114.2305,114.3622,114.2305,114.3447,17801.0
2021-04-27 14:35:00,130.2,130.22,130.14,130.17,20916.0,114.3622,114.3798,114.3095,114.3359,20916.0
2021-04-27 14:40:00,130.16,130.2,130.1,130.17,32607.0,114.3271,114.3622,114.2744,114.3359,32607.0
2021-04-27 14:45:00,130.16,130.24,130.15,130.24,13114.0,114.3271,114.3974,114.3183,114.3974,13114.0
2021-04-27 14:50:00,130.24,130.27,130.2,130.23,21255.0,114.3974,114.4237,114.3622,114.3886,21255.0
2021-04-27 14:55:00,130.23,130.27,130.16,130.23,16287.0,114.3886,114.4237,114.3271,114.3886,16287.0
2021-04-27 15:00:00,130.24,130.24,130.2,130.21,14617.0,114.3974,114.3974,114.3622,114.371,14617.0
2021-04-27 15:05:00,130.22,130.22,130.07,130.09,20216.0,114.3798,114.3798,114.248,114.2656,20216.0
2021-04-27 15:10:00,130.08,130.12,130.01,130.12,17759.0,114.2568,114.292,114.1953,114.292,17759.0
2021-04-27 15:15:00,130.11,130.31,130.1,130.3,23105.0,114.2832,114.4589,114.2744,114.4501,23105.0
2021-04-27 15:20:00,130.3,130.33,130.22,130.26,39753.0,114.4501,114.4764,114.3798,114.4149,39753.0
2021-04-27 15:25:00,130.25,130.26,130.13,130.16,25348.0,114.4062,114.4149,114.3007,114.3271,25348.0
2021-04-27 15:30:00,130.15,130.29,130.12,130.25,25360.0,114.3183,114.4413,114.292,114.4062,25360.0
2021-04-27 15:35:00,130.3,130.39,130.26,130.26,41156.0,114.4501,114.5291,114.4149,114.4149,41156.0
2021-04-27 15:40:00,130.25,130.31,130.06,130.18,42662.0,114.4062,114.4589,114.2393,114.3447,42662.0
2021-04-27 15:45:00,130.17,130.17,129.95,130.04,45484.0,114.3359,114.3359,114.1426,114.2217,45484.0
2021-04-27 15:50:00,130.03,130.04,129.9,129.93,53503.0,114.2129,114.2217,114.0987,114.1251,53503.0
2021-04-27 15:55:00,129.93,130.07,129.92,129.97,138176.0,114.1251,114.248,114.1163,114.1602,138176.0
2021-04-28 09:30:00,130.26,130.4,130.0,130.29,110905.0,114.4149,114.5379,114.1866,114.4413,110905.0
2021-04-28 09:35:00,130.27,130.51,130.22,130.44,61166.0,114.4237,114.6345,114.3798,114.573,61166.0
2021-04-28 09:40:00,130.42,130.49,130.24,130.38,35368.0,114.5555,114.617,114.3974,114.5203,35368.0
2021-04-28 09:45:00,130.37,130.62,130.37,130.43,43731.0,114.5116,114.7311,114.5116,114.5643,43731.0
2021-04-28 09:50:00,130.42,130.72,130.41,130.52,50616.0,114.5555,114.819,114.5467,114.6433,50616.0
2021-04-28 09:55:00,130.51,130.76,130.45,130.69,29682.0,114.6345,114.8541,114.5818,114.7926,29682.0
2021-04-28 10:00:00,130.69,130.74,130.52,130.71,28811.0,114.7926,114.8365,114.6433,114.8102,28811.0
2021-04-28 10:05:00,130.74,130.95,130.66,130.95,22174.0,114.8365,115.021,114.7663,115.021,22174.0
2021-04-28 10:10:00,130.94,130.96,130.88,130.93,24404.0,115.0122,115.0298,114.9595,115.0034,24404.0
2021-04-28 10:15:00,130.94,131.06,130.93,131.01,23603.0,115.0122,115.1176,115.0034,115.0737,23603.0
2021-04-28 10:20:00,130.99,131.13,130.93,131.01,24725.0,115.0561,115.1791,115.0034,115.0737,24725.0
2021-04-28 10:25:00,131.02,131.2,131.01,131.15,37252.0,115.0825,115.2406,115.0737,115.1967,37252.0
2021-04-28 10:30:00,131.16,131.3,131.14,131.2,22286.0,115.2055,115.3284,115.1879,115.2406,22286.0
2021-04-28 10:35:00,131.2,131.22,131.11,131.17,21293.0,115.2406,115.2582,115.1615,115.2142,21293.0
2021-04-28 10:40:00,131.16,131.36,131.15,131.29,38576.0,115.2055,115.3811,115.1967,115.3196,38576.0
2021-04-28 10:45:00,131.29,131.4,131.25,131.36,22730.0,115.3196,115.4163,115.2845,115.3811,22730.0
2021-04-28 10:50:00,131.37,131.37,131.23,131.26,24686.0,115.3899,115.3899,115.2669,115.2933,24686.0
2021-04-28 10:55:00,131.27,131.32,131.25,131.25,16816.0,115.3021,115.346,115.2845,115.2845,16816.0
2021-04-28 11:00:00,131.25,131.27,131.15,131.16,26277.0,115.2845,115.3021,115.1967,115.2055,26277.0
2021-04-28 11:05:00,131.16,131.26,131.12,131.14,121946.0,115.2055,115.2933,115.1703,115.1879,121946.0
2021-04-28 11:10:00,131.15,131.27,131.12,131.26,27388.0,115.1967,115.3021,115.1703,115.2933,27388.0
2021-04-28 11:15:00,131.25,131.27,131.14,131.15,22475.0,115.2845,115.3021,115.1879,115.1967,22475.0
2021-04-28 11:20:00,131.16,131.19,131.06,131.08,14039.0,115.2055,115.2318,115.1176,115.1352,14039.0
2021-04-28 11:25:00,131.09,131.15,131.03,131.15,19724.0,115.144,115.1967,115.0913,115.1967,19724.0
2021-04-28 11:30:00,131.14,131.21,131.08,131.17,44704.0,115.1879,115.2494,115.1352,115.2142,44704.0
2021-04-28 11:35:00,131.2,131.36,131.19,131.33,31097.0,115.2406,115.3811,115.2318,115.3548,31097.0
2021-04-28 11:40:00,131.32,131.33,131.2,131.26,18667.0,115.346,115.3548,115.2406,115.2933,18667.0
2021-04-28 11:45:00,131.27,131.37,131.26,131.32,26820.0,115.3021,115.3899,115.2933,115.346,26820.0
2021-04-28 11:50:00,131.32,131.34,131.25,131.3,24348.0,115.346,115.3636,115.2845,115.3284,24348.0
2021-04-28 11:55:00,131.3,131.36,131.26,131.31,41702.0,115.3284,115.3811,115.2933,115.3372,41702.0
2021-04-28 12:00:00,131.3,131.32,131.18,131.28,33236.0,115.3284,115.346,115.223,115.3109,33236.0
2021-04-28 12:05:00,131.29,131.4,131.28,131.38,40899.0,115.3196,115.4163,115.3109,115.3987,40899.0
2021-04-28 12:10:00,131.39,131.43,131.33,131.34,24132.0,115.4075,115.4426,115.3548,115.3636,24132.0
2021-04-28 12:15:00,131.34,131.39,131.3,131.35,27793.0,115.3636,115.4075,115.3284,115.3723,27793.0
2021-04-28 12:20:00,131.34,131.37,131.3,131.31,24163.0,115.3636,115.3899,115.3284,115.3372,24163.0
2021-04-28 12:25:00,131.31,131.34,131.19,131.22,28178.0,115.3372,115.3636,115.2318,115.2582,28178.0
2021-04-28 12:30:00,131.22,131.29,131.15,131.24,26591.0,115.2582,115.3196,115.1967,115.2757,26591.0
2021-04-28 12:35:00,131.24,131.27,131.17,131.2,25378.0,115.2757,115.3021,115.2142,115.2406,25378.0
2021-04-28 12:40:00,131.21,131.33,131.2,131.32,26929.0,115.2494,115.3548,115.2406,115.346,26929.0
2021-04-28 12:45:00,131.32,131.33,131.18,131.28,43639.0,115.346,115.3548,115.223,115.3109,43639.0
2021-04-28 12:50:00,131.28,131.35,131.23,131.34,22441.0,115.3109,115.3723,115.2669,115.3636,22441.0
2021-04-28 12:55:00,131.35,131.38,131.26,131.29,20582.0,115.3723,115.3987,115.2933,115.3196,20582.0
2021-04-28 13:00:00,131.3,131.32,131.22,131.22,14685.0,115.3284,115.346,115.2582,115.2582,14685.0
2021-04-28 13:05:00,131.22,131.22,131.17,131.19,13752.0,115.2582,115.2582,115.2142,115.2318,13752.0
2021-04-28 13:10:00,131.19,131.24,131.14,131.14,25270.0,115.2318,115.2757,115.1879,115.1879,25270.0
2021-04-28 13:15:00,131.15,131.2,131.12,131.19,19511.0,115.1967,115.2406,115.1703,115.2318,19511.0
2021-04-28 13:20:00,131.19,131.19,130.96,131.0,46811.0,115.2318,115.2318,115.0298,115.0649,46811.0
2021-04-28 13:25:00,131.02,131.22,131.02,131.22,19982.0,115.0825,115.2582,115.0825,115.2582,19982.0
2021-04-28 13:30:00,131.22,131.25,131.17,131.23,15755.0,115.2582,115.2845,115.2142,115.2669,15755.0
2021-04-28 13:35:00,131.23,131.25,131.15,131.18,39369.0,115.2669,115.2845,115.1967,115.223,39369.0
2021-04-28 13:40:00,131.16,131.27,131.16,131.22,14019.0,115.2055,115.3021,115.2055,115.2582,14019.0
2021-04-28 13:45:00,131.22,131.25,131.15,131.21,17752.0,115.2582,115.2845,115.1967,115.2494,17752.0
2021-04-28 13:50:00,131.21,131.22,131.12,131.15,20118.0,115.2494,115.2582,115.1703,115.1967,20118.0
2021-04-28 13:55:00,131.14,131.14,130.96,131.06,28017.0,115.1879,115.1879,115.0298,115.1176,28017.0
2021-04-28 14:00:00,131.04,131.24,130.95,131.12,54635.0,115.1001,115.2757,115.021,115.1703,54635.0
2021-04-28 14:05:00,131.14,131.14,130.99,131.01,22528.0,115.1879,115.1879,115.0561,115.0737,22528.0
2021-04-28 14:10:00,131.02,131.06,130.95,131.03,24619.0,115.0825,115.1176,115.021,115.0913,24619.0
2021-04-28 14:15:00,131.03,131.1,131.0,131.07,34055.0,115.0913,115.1528,115.0649,115.1264,34055.0
2021-04-28 14:20:00,131.08,131.3,131.06,131.27,32673.0,115.1352,115.3284,115.1176,115.3021,32673.0
2021-04-28 14:25:00,131.26,131.32,131.17,131.21,25936.0,115.2933,115.346,115.2142,115.2494,25936.0
2021-04-28 14:30:00,131.21,131.34,131.13,131.34,30306.0,115.2494,115.3636,115.1791,115.3636,30306.0
2021-04-28 14:35:00,131.34,131.57,131.33,131.5,28440.0,115.3636,115.5656,115.3548,115.5041,28440.0
2021-04-28 14:40:00,131.48,131.61,131.48,131.55,30660.0,115.4865,115.6007,115.4865,115.548,30660.0
2021-04-28 14:45:00,131.55,131.62,131.38,131.42,36404.0,115.548,115.6095,115.3987,115.4338,36404.0
2021-04-28 14:50:00,131.43,131.48,131.34,131.44,22361.0,115.4426,115.4865,115.3636,115.4514,22361.0
2021-04-28 14:55:00,131.44,131.44,131.24,131.34,24213.0,115.4514,115.4514,115.2757,115.3636,24213.0
2021-04-28 15:00:00,131.33,131.38,131.27,131.27,17260.0,115.3548,115.3987,115.3021,115.3021,17260.0
2021-04-28 15:05:00,131.28,131.39,131.27,131.37,21391.0,115.3109,115.4075,115.3021,115.3899,21391.0
2021-04-28 15:10:00,131.37,131.4,131.07,131.26,38664.0,115.3899,115.4163,115.1264,115.2933,38664.0
2021-04-28 15:15:00,131.25,131.35,131.22,131.31,27763.0,115.2845,115.3723,115.2582,115.3372,27763.0
2021-04-28 15:20:00,131.3,131.35,131.23,131.29,23301.0,115.3284,115.3723,115.2669,115.3196,23301.0
2021-04-28 15:25:00,131.28,131.38,131.28,131.34,25955.0,115.3109,115.3987,115.3109,115.3636,25955.0
2021-04-28 15:30:00,131.34,131.34,131.25,131.31,41393.0,115.3636,115.3636,115.2845,115.3372,41393.0
2021-04-28 15:35:00,131.31,131.54,131.3,131.36,42158.0,115.3372,115.5392,115.3284,115.3811,42158.0
2021-04-28 15:40:00,131.35,131.37,131.21,131.27,58098.0,115.3723,115.3899,115.2494,115.3021,58098.0
2021-04-28 15:45:00,131.26,131.31,131.18,131.22,59745.0,115.2933,115.3372,115.223,115.2582,59745.0
2021-04-28 15:50:00,131.17,131.37,131.14,131.37,77544.0,115.2142,115.3899,115.1879,115.3899,77544.0
2021-04-28 15:55:00,131.34,131.35,131.15,131.19,209412.0,115.3636,115.3723,115.1967,115.2318,209412.0
2021-04-29 09:30:00,132.08,132.3,131.73,131.73,147778.0,116.0135,116.2068,115.7061,115.7061,147778.0
2021-04-29 09:35:00,131.78,131.9,131.57,131.74,33140.0,115.75,115.8554,115.5656,115.7149,33140.0
2021-04-29 09:40:00,131.72,131.74,131.21,131.3,41863.0,115.6973,115.7149,115.2494,115.3284,41863.0
2021-04-29 09:45:00,131.28,131.44,131.16,131.4,39612.0,115.3109,115.4514,115.2055,115.4163,39612.0
2021-04-29 09:50:00,131.39,131.57,131.35,131.56,44517.0,115.4075,115.5656,115.3723,115.5568,44517.0
2021-04-29 09:55:00,131.55,131.58,131.31,131.35,25297.0,115.548,115.5744,115.3372,115.3723,25297.0
2021-04-29 10:00:00,131.36,131.61,131.21,131.58,38385.0,115.3811,115.6007,115.2494,115.5744,38385.0
2021-04-29 10:05:00,131.57,131.82,131.56,131.69,22438.0,115.5656,115.7852,115.5568,115.671,22438.0
2021-04-29 10:10:00,131.69,131.86,131.65,131.78,25246.0,115.671,115.8203,115.6359,115.75,25246.0
2021-04-29 10:15:00,131.74,131.8,131.68,131.77,25407.0,115.7149,115.7676,115.6622,115.7413,25407.0
2021-04-29 10:20:00,131.74,131.75,131.54,131.66,22421.0,115.7149,115.7237,115.5392,115.6446,22421.0
2021-04-29 10:25:00,131.68,131.73,131.62,131.73,24506.0,115.6622,115.7061,115.6095,115.7061,24506.0
2021-04-29 10:30:00,131.75,131.87,131.64,131.85,36227.0,115.7237,115.8291,115.6271,115.8115,36227.0
2021-04-29 10:35:00,131.86,131.88,131.69,131.74,25782.0,115.8203,115.8379,115.671,115.7149,25782.0
2021-04-29 10:40:00,131.75,131.77,131.62,131.64,64739.0,115.7237,115.7413,115.6095,115.6271,64739.0
2021-04-29 10:45:00,131.61,131.68,131.37,131.4,21530.0,115.6007,115.6622,115.3899,115.4163,21530.0
2021-04-29 10:50:00,131.39,131.5,131.14,131.2,18426.0,115.4075,115.5041,115.1879,115.2406,18426.0
2021-04-29 10:55:00,131.2,131.41,131.16,131.41,12321.0,115.2406,115.425,115.2055,115.425,12321.0
2021-04-29 11:00:00,131.45,131.5,131.29,131.29,11097.0,115.4602,115.5041,115.3196,115.3196,11097.0
2021-04-29 11:05:00,131.29,131.47,131.28,131.4,15359.0,115.3196,115.4777,115.3109,115.4163,15359.0
2021-04-29 11:10:00,131.37,131.54,131.37,131.54,12548.0,115.3899,115.5392,115.3899,115.5392,12548.0
2021-04-29 11:15:00,131.53,131.58,131.47,131.49,16698.0,115.5305,115.5744,115.4777,115.4953,16698.0
2021-04-29 11:20:00,131.5,131.59,131.49,131.57,13322.0,115.5041,115.5832,115.4953,115.5656,13322.0
2021-04-29 11:25:00,131.57,131.59,131.21,131.22,33100.0,115.5656,115.5832,115.2494,115.2582,33100.0
2021-04-29 11:30:00,131.23,131.23,131.07,131.17,23557.0,115.2669,115.2669,115.1264,115.2142,23557.0
2021-04-29 11:35:00,131.17,131.23,131.06,131.21,28683.0,115.2142,115.2669,115.1176,115.2494,28683.0
2021-04-29 11:40:00,131.22,131.25,131.12,131.18,14355.0,115.2582,115.2845,115.1703,115.223,14355.0
2021-04-29 11:45:00,131.19,131.28,131.18,131.22,20599.0,115.2318,115.3109,115.223,115.2582,20599.0
2021-04-29 11:50:00,131.22,131.22,131.07,131.11,13133.0,115.2582,115.2582,115.1264,115.1615,13133.0
2021-04-29 11:55:00,131.09,131.25,131.07,131.18,82328.0,115.144,115.2845,115.1264,115.223,82328.0
2021-04-29 12:00:00,131.16,131.27,131.04,131.11,69306.0,115.2055,115.3021,115.1001,115.1615,69306.0
2021-04-29 12:05:00,131.11,131.11,130.91,130.98,32411.0,115.1615,115.1615,114.9859,115.0474,32411.0
2021-04-29 12:10:00,130.98,131.27,130.98,131.26,15657.0,115.0474,115.3021,115.0474,115.2933,15657.0
2021-04-29 12:15:00,131.32,131.37,131.23,131.34,20454.0,115.346,115.3899,115.2669,115.3636,20454.0
2021-04-29 12:20:00,131.35,131.4,131.25,131.3,98603.0,115.3723,115.4163,115.2845,115.3284,98603.0
2021-04-29 12:25:00,131.31,131.33,131.19,131.32,23737.0,115.3372,115.3548,115.2318,115.346,23737.0
2021-04-29 12:30:00,131.32,131.5,131.26,131.44,26632.0,115.346,115.5041,115.2933,115.4514,26632.0
2021-04-29 12:35:00,131.43,131.5,131.39,131.39,19313.0,115.4426,115.5041,115.4075,115.4075,19313.0
2021-04-29 12:40:00,131.38,131.45,131.34,131.45,48364.0,115.3987,115.4602,115.3636,115.4602,48364.0
2021-04-29 12:45:00,131.45,131.51,131.44,131.47,52374.0,115.4602,115.5129,115.4514,115.4777,52374.0
2021-04-29 12:50:00,131.46,131.46,131.32,131.4,21553.0,115.469,115.469,115.346,115.4163,21553.0
2021-04-29 12:55:00,131.38,131.51,131.36,131.48,34389.0,115.3987,115.5129,115.3811,115.4865,34389.0
2021-04-29 13:00:00,131.49,131.49,131.31,131.31,42996.0,115.4953,115.4953,115.3372,115.3372,42996.0
2021-04-29 13:05:00,131.31,131.45,131.31,131.37,17939.0,115.3372,115.4602,115.3372,115.3899,17939.0
2021-04-29 13:10:00,131.37,131.38,131.31,131.34,14221.0,115.3899,115.3987,115.3372,115.3636,14221.0
2021-04-29 13:15:00,131.34,131.35,131.24,131.25,20454.0,115.3636,115.3723,115.2757,115.2845,20454.0
2021-04-29 13:20:00,131.24,131.29,131.24,131.28,16112.0,115.2757,115.3196,115.2757,115.3109,16112.0
2021-04-29 13:25:00,131.27,131.28,131.17,131.19,15428.0,115.3021,115.3109,115.2142,115.2318,15428.0
2021-04-29 13:30:00,131.19,131.22,131.11,131.22,18097.0,115.2318,115.2582,115.1615,115.2582,18097.0
2021-04-29 13:35:00,131.2,131.21,131.09,131.09,20935.0,115.2406,115.2494,115.144,115.144,20935.0
2021-04-29 13:40:00,131.09,131.26,131.05,131.24,25453.0,115.144,115.2933,115.1088,115.2757,25453.0
2021-04-29 13:45:00,131.24,131.25,131.2,131.21,10124.0,115.2757,115.2845,115.2406,115.2494,10124.0
2021-04-29 13:50:00,131.21,131.3,131.21,131.26,14240.0,115.2494,115.3284,115.2494,115.2933,14240.0
2021-04-29 13:55:00,131.26,131.31,131.19,131.26,14636.0,115.2933,115.3372,115.2318,115.2933,14636.0
2021-04-29 14:00:00,131.27,131.41,131.27,131.39,14110.0,115.3021,115.425,115.3021,115.4075,14110.0
2021-04-29 14:05:00,131.39,131.58,131.39,131.54,11373.0,115.4075,115.5744,115.4075,115.5392,11373.0
2021-04-29 14:10:00,131.55,131.62,131.49,131.61,13032.0,115.548,115.6095,115.4953,115.6007,13032.0
2021-04-29 14:15:00,131.64,131.71,131.61,131.69,12638.0,115.6271,115.6886,115.6007,115.671,12638.0
2021-04-29 14:20:00,131.71,131.74,131.62,131.64,14807.0,115.6886,115.7149,115.6095,115.6271,14807.0
2021-04-29 14:25:00,131.66,131.72,131.61,131.64,16461.0,115.6446,115.6973,115.6007,115.6271,16461.0
2021-04-29 14:30:00,131.64,131.78,131.64,131.75,15209.0,115.6271,115.75,115.6271,115.7237,15209.0
2021-04-29 14:35:00,131.75,131.86,131.75,131.84,7327.0,115.7237,115.8203,115.7237,115.8027,7327.0
2021-04-29 14:40:00,131.84,131.87,131.79,131.86,16805.0,115.8027,115.8291,115.7588,115.8203,16805.0
2021-04-29 14:45:00,131.87,132.0,131.77,131.88,37864.0,115.8291,115.9433,115.7413,115.8379,37864.0
2021-04-29 14:50:00,131.88,131.88,131.74,131.81,13069.0,115.8379,115.8379,115.7149,115.7764,13069.0
2021-04-29 14:55:00,131.81,131.81,131.58,131.59,22510.0,115.7764,115.7764,115.5744,115.5832,22510.0
2021-04-29 15:00:00,131.59,131.79,131.59,131.66,35815.0,115.5832,115.7588,115.5832,115.6446,35815.0
2021-04-29 15:05:00,131.66,131.82,131.66,131.81,10487.0,115.6446,115.7852,115.6446,115.7764,10487.0
2021-04-29 15:10:00,131.81,131.95,131.8,131.87,13903.0,115.7764,115.8994,115.7676,115.8291,13903.0
2021-04-29 15:15:00,131.87,131.87,131.66,131.7,21828.0,115.8291,115.8291,115.6446,115.6798,21828.0
2021-04-29 15:20:00,131.71,131.75,131.54,131.56,15446.0,115.6886,115.7237,115.5392,115.5568,15446.0
2021-04-29 15:25:00,131.57,131.59,131.5,131.51,20294.0,115.5656,115.5832,115.5041,115.5129,20294.0
2021-04-29 15:30:00,131.52,131.54,131.45,131.53,20885.0,115.5217,115.5392,115.4602,115.5305,20885.0
2021-04-29 15:35:00,131.52,131.68,131.47,131.58,21748.0,115.5217,115.6622,115.4777,115.5744,21748.0
2021-04-29 15:40:00,131.57,131.64,131.56,131.61,14265.0,115.5656,115.6271,115.5568,115.6007,14265.0
2021-04-29 15:45:00,131.61,131.8,131.6,131.7,35219.0,115.6007,115.7676,115.5919,115.6798,35219.0
2021-04-29 15:50:00,131.67,131.75,131.47,131.62,68874.0,115.6534,115.7237,115.4777,115.6095,68874.0
2021-04-29 15:55:00,131.62,131.75,131.45,131.5,278860.0,115.6095,115.7237,115.4602,115.5041,278860.0
2021-04-30 09:30:00,130.67,131.07,130.58,130.68,121637.0,114.7751,115.1264,114.696,114.7838,121637.0
2021-04-30 09:35:00,130.68,130.72,130.47,130.65,69197.0,114.7838,114.819,114.5994,114.7575,69197.0
2021-04-30 09:40:00,130.67,130.94,130.59,130.89,73716.0,114.7751,115.0122,114.7048,114.9683,73716.0
2021-04-30 09:45:00,130.93,130.94,130.74,130.85,25830.0,115.0034,115.0122,114.8365,114.9332,25830.0
2021-04-30 09:50:00,130.88,131.21,130.85,131.11,35395.0,114.9595,115.2494,114.9332,115.1615,35395.0
2021-04-30 09:55:00,131.07,131.18,130.91,130.91,18410.0,115.1264,115.223,114.9859,114.9859,18410.0
2021-04-30 10:00:00,130.87,130.88,130.68,130.76,12108.0,114.9507,114.9595,114.7838,114.8541,12108.0
2021-04-30 10:05:00,130.74,130.8,130.53,130.56,24656.0,114.8365,114.8892,114.6521,114.6784,24656.0
2021-04-30 10:10:00,130.56,130.64,130.25,130.29,28564.0,114.6784,114.7487,114.4062,114.4413,28564.0
2021-04-30 10:15:00,130.27,130.34,130.14,130.16,28733.0,114.4237,114.4852,114.3095,114.3271,28733.0
2021-04-30 10:20:00,130.17,130.24,130.03,130.09,47169.0,114.3359,114.3974,114.2129,114.2656,47169.0
2021-04-30 10:25:00,130.09,130.37,130.06,130.34,14982.0,114.2656,114.5116,114.2393,114.4852,14982.0
2021-04-30 10:30:00,130.33,130.35,130.2,130.22,14147.0,114.4764,114.494,114.3622,114.3798,14147.0
2021-04-30 10:35:00,130.22,130.22,129.93,129.95,34563.0,114.3798,114.3798,114.1251,114.1426,34563.0
2021-04-30 10:40:00,129.94,130.13,129.9,130.08,28470.0,114.1339,114.3007,114.0987,114.2568,28470.0
2021-04-30 10:45:00,130.08,130.17,129.96,129.99,28240.0,114.2568,114.3359,114.1514,114.1778,28240.0
2021-04-30 10:50:00,129.97,130.02,129.9,129.97,30265.0,114.1602,114.2041,114.0987,114.1602,30265.0
2021-04-30 10:55:00,129.99,130.36,129.98,130.34,36290.0,114.1778,114.5028,114.169,114.4852,36290.0
2021-04-30 11:00:00,130.32,130.37,130.25,130.33,25098.0,114.4676,114.5116,114.4062,114.4764,25098.0
2021-04-30 11:05:00,130.34,130.37,130.11,130.13,16176.0,114.4852,114.5116,114.2832,114.3007,16176.0
2021-04-30 11:10:00,130.12,130.12,129.95,129.97,25571.0,114.292,114.292,114.1426,114.1602,25571.0
2021-04-30 11:15:00,129.96,130.02,129.78,129.79,35779.0,114.1514,114.2041,113.9933,114.0021,35779.0
2021-04-30 11:20:00,129.83,130.03,129.82,129.98,36904.0,114.0372,114.2129,114.0285,114.169,36904.0
2021-04-30 11:25:00,129.98,129.98,129.82,129.82,34626.0,114.169,114.169,114.0285,114.0285,34626.0
2021-04-30 11:30:00,129.83,130.08,129.8,129.97,25155.0,114.0372,114.2568,114.0109,114.1602,25155.0
2021-04-30 11:35:00,129.95,130.05,129.86,129.95,22947.0,114.1426,114.2305,114.0636,114.1426,22947.0
2021-04-30 11:40:00,129.95,129.99,129.88,129.88,21412.0,114.1426,114.1778,114.0812,114.0812,21412.0
2021-04-30 11:45:00,129.88,130.0,129.86,129.93,16849.0,114.0812,114.1866,114.0636,114.1251,16849.0
2021-04-30 11:50:00,129.93,129.94,129.79,129.87,33215.0,114.1251,114.1339,114.0021,114.0724,33215.0
2021-04-30 11:55:00,129.87,129.94,129.78,129.92,60164.0,114.0724,114.1339,113.9933,114.1163,60164.0
2021-04-30 12:00:00,129.95,130.08,129.93,130.06,9907.0,114.1426,114.2568,114.1251,114.2393,9907.0
2021-04-30 12:05:00,130.06,130.26,130.02,130.22,14317.0,114.2393,114.4149,114.2041,114.3798,14317.0
2021-04-30 12:10:00,130.2,130.33,130.2,130.31,8731.0,114.3622,114.4764,114.3622,114.4589,8731.0
2021-04-30 12:15:00,130.29,130.39,130.29,130.36,10942.0,114.4413,114.5291,114.4413,114.5028,10942.0
2021-04-30 12:20:00,130.37,130.4,130.28,130.3,19984.0,114.5116,114.5379,114.4325,114.4501,19984.0
2021-04-30 12:25:00,130.29,130.39,130.28,130.31,9850.0,114.4413,114.5291,114.4325,114.4589,9850.0
2021-04-30 12:30:00,130.3,130.3,130.16,130.19,10464.0,114.4501,114.4501,114.3271,114.3535,10464.0
2021-04-30 12:35:00,130.18,130.22,130.09,130.16,10272.0,114.3447,114.3798,114.2656,114.3271,10272.0
2021-04-30 12:40:00,130.16,130.27,130.15,130.21,10843.0,114.3271,114.4237,114.3183,114.371,10843.0
2021-04-30 12:45:00,130.22,130.25,130.16,130.21,6735.0,114.3798,114.4062,114.3271,114.371,6735.0
2021-04-30 12:50:00,130.17,130.25,130.15,130.2,11280.0,114.3359,114.4062,114.3183,114.3622,11280.0
2021-04-30 12:55:00,130.2,130.31,130.18,130.3,7589.0,114.3622,114.4589,114.3447,114.4501,7589.0
2021-04-30 13:00:00,130.28,130.28,130.19,130.21,7770.0,114.4325,114.4325,114.3535,114.371,7770.0
2021-04-30 13:05:00,130.21,130.37,130.21,130.35,8203.0,114.371,114.5116,114.371,114.494,8203.0
2021-04-30 13:10:00,130.34,130.35,130.28,130.32,11657.0,114.4852,114.494,114.4325,114.4676,11657.0
2021-04-30 13:15:00,130.33,130.36,130.28,130.31,9189.0,114.4764,114.5028,114.4325,114.4589,9189.0
2021-04-30 13:20:00,130.3,130.35,130.27,130.34,9742.0,114.4501,114.494,114.4237,114.4852,9742.0
2021-04-30 13:25:00,130.34,130.45,130.34,130.45,13214.0,114.4852,114.5818,114.4852,114.5818,13214.0
2021-04-30 13:30:00,130.46,130.58,130.44,130.53,12189.0,114.5906,114.696,114.573,114.6521,12189.0
2021-04-30 13:35:00,130.54,130.6,130.5,130.5,8934.0,114.6609,114.7136,114.6257,114.6257,8934.0
2021-04-30 13:40:00,130.51,130.55,130.46,130.53,13002.0,114.6345,114.6697,114.5906,114.6521,13002.0
2021-04-30 13:45:00,130.51,130.55,130.43,130.53,10804.0,114.6345,114.6697,114.5643,114.6521,10804.0
2021-04-30 13:50:00,130.52,130.55,130.45,130.5,12867.0,114.6433,114.6697,114.5818,114.6257,12867.0
2021-04-30 13:55:00,130.49,130.49,130.36,130.39,11436.0,114.617,114.617,114.5028,114.5291,11436.0
2021-04-30 14:00:00,130.4,130.46,130.25,130.25,10368.0,114.5379,114.5906,114.4062,114.4062,10368.0
2021-04-30 14:05:00,130.27,130.39,130.26,130.39,4233.0,114.4237,114.5291,114.4149,114.5291,4233.0
2021-04-30 14:10:00,130.39,130.49,130.39,130.44,12040.0,114.5291,114.617,114.5291,114.573,12040.0
2021-04-30 14:15:00,130.45,130.54,130.41,130.47,10373.0,114.5818,114.6609,114.5467,114.5994,10373.0
2021-04-30 14:20:00,130.47,130.53,130.42,130.48,12192.0,114.5994,114.6521,114.5555,114.6082,12192.0
2021-04-30 14:25:00,130.49,130.54,130.46,130.51,7973.0,114.617,114.6609,114.5906,114.6345,7973.0
2021-04-30 14:30:00,130.49,130.49,130.4,130.42,11115.0,114.617,114.617,114.5379,114.5555,11115.0
2021-04-30 14:35:00,130.41,130.57,130.41,130.55,11039.0,114.5467,114.6872,114.5467,114.6697,11039.0
2021-04-30 14:40:00,130.53,130.68,130.5,130.68,7768.0,114.6521,114.7838,114.6257,114.7838,7768.0
2021-04-30 14:45:00,130.69,130.69,130.53,130.56,17241.0,114.7926,114.7926,114.6521,114.6784,17241.0
2021-04-30 14:50:00,130.57,130.57,130.49,130.55,7518.0,114.6872,114.6872,114.617,114.6697,7518.0
2021-04-30 14:55:00,130.58,130.59,130.41,130.45,12358.0,114.696,114.7048,114.5467,114.5818,12358.0
2021-04-30 15:00:00,130.46,130.51,130.39,130.43,40258.0,114.5906,114.6345,114.5291,114.5643,40258.0
2021-04-30 15:05:00,130.48,130.53,130.42,130.47,8608.0,114.6082,114.6521,114.5555,114.5994,8608.0
2021-04-30 15:10:00,130.47,130.61,130.46,130.56,10327.0,114.5994,114.7224,114.5906,114.6784,10327.0
2021-04-30 15:15:00,130.53,130.54,130.44,130.46,15153.0,114.6521,114.6609,114.573,114.5906,15153.0
2021-04-30 15:20:00,130.47,130.63,130.45,130.62,19913.0,114.5994,114.7399,114.5818,114.7311,19913.0
2021-04-30 15:25:00,130.63,130.76,130.62,130.76,14976.0,114.7399,114.8541,114.7311,114.8541,14976.0
2021-04-30 15:30:00,130.79,130.83,130.6,130.64,30418.0,114.8805,114.9156,114.7136,114.7487,30418.0
2021-04-30 15:35:00,130.64,130.79,130.63,130.72,27806.0,114.7487,114.8805,114.7399,114.819,27806.0
2021-04-30 15:40:00,130.68,130.76,130.63,130.72,32377.0,114.7838,114.8541,114.7399,114.819,32377.0
2021-04-30 15:45:00,130.72,130.98,130.67,130.98,51645.0,114.819,115.0474,114.7751,115.0474,51645.0
2021-04-30 15:50:00,130.96,131.04,130.88,130.98,97312.0,115.0298,115.1001,114.9595,115.0474,97312.0
2021-04-30 15:55:00,131.0,131.2,130.71,130.93,502457.0,115.0649,115.2406,114.8102,115.0034,502457.0
2021-05-03 09:30:00,131.76,131.9,131.54,131.76,116284.0,115.7325,115.8554,115.5392,115.7325,116284.0
2021-05-03 09:35:00,131.78,131.91,131.4,131.43,27598.0,115.75,115.8642,115.4163,115.4426,27598.0
2021-05-03 09:40:00,131.43,131.57,131.42,131.53,22884.0,115.4426,115.5656,115.4338,115.5305,22884.0
2021-05-03 09:45:00,131.5,131.85,131.47,131.85,29920.0,115.5041,115.8115,115.4777,115.8115,29920.0
2021-05-03 09:50:00,131.84,131.85,131.54,131.61,19201.0,115.8027,115.8115,115.5392,115.6007,19201.0
2021-05-03 09:55:00,131.63,131.66,131.5,131.6,7415.0,115.6183,115.6446,115.5041,115.5919,7415.0
2021-05-03 10:00:00,131.59,131.59,131.23,131.28,15340.0,115.5832,115.5832,115.2669,115.3109,15340.0
2021-05-03 10:05:00,131.3,131.36,131.2,131.25,8150.0,115.3284,115.3811,115.2406,115.2845,8150.0
2021-05-03 10:10:00,131.27,131.3,131.22,131.23,10809.0,115.3021,115.3284,115.2582,115.2669,10809.0
2021-05-03 10:15:00,131.24,131.33,131.11,131.14,36993.0,115.2757,115.3548,115.1615,115.1879,36993.0
2021-05-03 10:20:00,131.12,131.17,131.03,131.1,17585.0,115.1703,115.2142,115.0913,115.1528,17585.0
2021-05-03 10:25:00,131.09,131.16,131.06,131.16,21865.0,115.144,115.2055,115.1176,115.2055,21865.0
2021-05-03 10:30:00,131.17,131.24,131.07,131.21,15525.0,115.2142,115.2757,115.1264,115.2494,15525.0
2021-05-03 10:35:00,131.25,131.27,131.12,131.22,15020.0,115.2845,115.3021,115.1703,115.2582,15020.0
2021-05-03 10:40:00,131.22,131.33,131.2,131.29,20139.0,115.2582,115.3548,115.2406,115.3196,20139.0
2021-05-03 10:45:00,131.27,131.5,131.27,131.44,23891.0,115.3021,115.5041,115.3021,115.4514,23891.0
2021-05-03 10:50:00,131.42,131.5,131.35,131.44,19987.0,115.4338,115.5041,115.3723,115.4514,19987.0
2021-05-03 10:55:00,131.42,131.46,131.33,131.44,24466.0,115.4338,115.469,115.3548,115.4514,24466.0
2021-05-03 11:00:00,131.42,131.5,131.28,131.33,21937.0,115.4338,115.5041,115.3109,115.3548,21937.0
2021-05-03 11:05:00,131.33,131.45,131.29,131.32,12816.0,115.3548,115.4602,115.3196,115.346,12816.0
2021-05-03 11:10:00,131.32,131.45,131.28,131.41,22047.0,115.346,115.4602,115.3109,115.425,22047.0
2021-05-03 11:15:00,131.41,131.5,131.37,131.47,12496.0,115.425,115.5041,115.3899,115.4777,12496.0
2021-05-03 11:20:00,131.47,131.56,131.44,131.47,22459.0,115.4777,115.5568,115.4514,115.4777,22459.0
2021-05-03 11:25:00,131.47,131.56,131.44,131.52,19939.0,115.4777,115.5568,115.4514,115.5217,19939.0
2021-05-03 11:30:00,131.53,131.73,131.5,131.71,11359.0,115.5305,115.7061,115.5041,115.6886,11359.0
2021-05-03 11:35:00,131.71,131.73,131.6,131.73,14824.0,115.6886,115.7061,115.5919,115.7061,14824.0
2021-05-03 11:40:00,131.71,131.82,131.67,131.79,21438.0,115.6886,115.7852,115.6534,115.7588,21438.0
2021-05-03 11:45:00,131.8,131.85,131.75,131.75,13524.0,115.7676,115.8115,115.7237,115.7237,13524.0
2021-05-03 11:50:00,131.75,131.78,131.69,131.73,25230.0,115.7237,115.75,115.671,115.7061,25230.0
2021-05-03 11:55:00,131.72,131.85,131.72,131.74,9653.0,115.6973,115.8115,115.6973,115.7149,9653.0
2021-05-03 12:00:00,131.74,131.75,131.62,131.64,14728.0,115.7149,115.7237,115.6095,115.6271,14728.0
2021-05-03 12:05:00,131.67,131.68,131.49,131.56,31710.0,115.6534,115.6622,115.4953,115.5568,31710.0
2021-05-03 12:10:00,131.55,131.69,131.55,131.69,7103.0,115.548,115.671,115.548,115.671,7103.0
2021-05-03 12:15:00,131.71,131.73,131.51,131.55,33056.0,115.6886,115.7061,115.5129,115.548,33056.0
2021-05-03 12:20:00,131.55,131.58,131.48,131.49,10958.0,115.548,115.5744,115.4865,115.4953,10958.0
2021-05-03 12:25:00,131.47,131.48,131.29,131.39,38153.0,115.4777,115.4865,115.3196,115.4075,38153.0
2021-05-03 12:30:00,131.41,131.45,131.32,131.32,12863.0,115.425,115.4602,115.346,115.346,12863.0
2021-05-03 12:35:00,131.32,131.43,131.31,131.34,15521.0,115.346,115.4426,115.3372,115.3636,15521.0
2021-05-03 12:40:00,131.35,131.4,131.32,131.35,14335.0,115.3723,115.4163,115.346,115.3723,14335.0
2021-05-03 12:45:00,131.33,131.35,131.24,131.26,18541.0,115.3548,115.3723,115.2757,115.2933,18541.0
2021-05-03 12:50:00,131.26,131.28,131.17,131.25,18766.0,115.2933,115.3109,115.2142,115.2845,18766.0
2021-05-03 12:55:00,131.27,131.33,131.2,131.31,41179.0,115.3021,115.3548,115.2406,115.3372,41179.0
2021-05-03 13:00:00,131.31,131.32,131.16,131.2,18838.0,115.3372,115.346,115.2055,115.2406,18838.0
2021-05-03 13:05:00,131.2,131.27,131.16,131.18,12084.0,115.2406,115.3021,115.2055,115.223,12084.0
2021-05-03 13:10:00,131.19,131.22,131.15,131.17,12319.0,115.2318,115.2582,115.1967,115.2142,12319.0
2021-05-03 13:15:00,131.17,131.26,131.16,131.23,10510.0,115.2142,115.2933,115.2055,115.2669,10510.0
2021-05-03 13:20:00,131.24,131.29,131.21,131.23,10911.0,115.2757,115.3196,115.2494,115.2669,10911.0
2021-05-03 13:25:00,131.22,131.22,131.07,131.12,51220.0,115.2582,115.2582,115.1264,115.1703,51220.0
2021-05-03 13:30:00,131.13,131.18,131.03,131.04,26879.0,115.1791,115.223,115.0913,115.1001,26879.0
2021-05-03 13:35:00,131.03,131.06,130.92,131.0,25942.0,115.0913,115.1176,114.9947,115.0649,25942.0
2021-05-03 13:40:00,131.01,131.06,130.98,131.0,21571.0,115.0737,115.1176,115.0474,115.0649,21571.0
2021-05-03 13:45:00,131.0,131.14,131.0,131.13,12878.0,115.0649,115.1879,115.0649,115.1791,12878.0
2021-05-03 13:50:00,131.13,131.19,131.1,131.19,9457.0,115.1791,115.2318,115.1528,115.2318,9457.0
2021-05-03 13:55:00,131.18,131.22,131.11,131.15,20887.0,115.223,115.2582,115.1615,115.1967,20887.0
2021-05-03 14:00:00,131.19,131.23,131.1,131.19,14197.0,115.2318,115.2669,115.1528,115.2318,14197.0
2021-05-03 14:05:00,131.2,131.21,131.13,131.17,23490.0,115.2406,115.2494,115.1791,115.2142,23490.0
2021-05-03 14:10:00,131.17,131.31,131.15,131.29,13626.0,115.2142,115.3372,115.1967,115.3196,13626.0
2021-05-03 14:15:00,131.3,131.37,131.26,131.35,24563.0,115.3284,115.3899,115.2933,115.3723,24563.0
2021-05-03 14:20:00,131.35,131.35,131.24,131.25,14415.0,115.3723,115.3723,115.2757,115.2845,14415.0
2021-05-03 14:25:00,131.25,131.34,131.17,131.17,23356.0,115.2845,115.3636,115.2142,115.2142,23356.0
2021-05-03 14:30:00,131.17,131.28,131.16,131.21,12154.0,115.2142,115.3109,115.2055,115.2494,12154.0
2021-05-03 14:35:00,131.21,131.21,131.14,131.15,13348.0,115.2494,115.2494,115.1879,115.1967,13348.0
2021-05-03 14:40:00,131.16,131.2,131.09,131.12,16071.0,115.2055,115.2406,115.144,115.1703,16071.0
2021-05-03 14:45:00,131.11,131.24,131.11,131.17,17043.0,115.1615,115.2757,115.1615,115.2142,17043.0
2021-05-03 14:50:00,131.18,131.22,131.13,131.18,34231.0,115.223,115.2582,115.1791,115.223,34231.0
2021-05-03 14:55:00,131.18,131.19,131.04,131.13,20432.0,115.223,115.2318,115.1001,115.1791,20432.0
2021-05-03 15:00:00,131.14,131.17,131.06,131.06,25412.0,115.1879,115.2142,115.1176,115.1176,25412.0
2021-05-03 15:05:00,131.06,131.07,130.97,131.02,22823.0,115.1176,115.1264,115.0386,115.0825,22823.0
2021-05-03 15:10:00,131.02,131.05,130.9,130.98,32351.0,115.0825,115.1088,114.9771,115.0474,32351.0
2021-05-03 15:15:00,130.99,131.01,130.91,130.94,20464.0,115.0561,115.0737,114.9859,115.0122,20464.0
2021-05-03 15:20:00,130.94,131.05,130.94,131.0,22583.0,115.0122,115.1088,115.0122,115.0649,22583.0
2021-05-03 15:25:00,130.99,131.09,130.92,131.01,22334.0,115.0561,115.144,114.9947,115.0737,22334.0
2021-05-03 15:30:00,131.02,131.06,130.9,131.02,38068.0,115.0825,115.1176,114.9771,115.0825,38068.0
2021-05-03 15:35:00,131.03,131.17,131.01,131.07,34352.0,115.0913,115.2142,115.0737,115.1264,34352.0
2021-05-03 15:40:00,131.07,131.09,130.98,130.99,28123.0,115.1264,115.144,115.0474,115.0561,28123.0
2021-05-03 15:45:00,130.99,131.02,130.91,130.99,42721.0,115.0561,115.0825,114.9859,115.0561,42721.0
2021-05-03 15:50:00,131.01,131.08,130.91,131.0,72916.0,115.0737,115.1352,114.9859,115.0649,72916.0
2021-05-03 15:55:00,131.0,131.23,130.91,131.2,153535.0,115.0649,115.2669,114.9859,115.2406,153535.0
2021-05-04 09:30:00,130.87,130.99,130.27,130.78,131216.0,114.9507,115.0561,114.4237,114.8717,131216.0
2021-05-04 09:35:00,130.77,130.99,130.71,130.86,37783.0,114.8629,115.0561,114.8102,114.942,37783.0
2021-05-04 09:40:00,130.85,130.85,130.51,130.51,22424.0,114.9332,114.9332,114.6345,114.6345,22424.0
2021-05-04 09:45:00,130.51,130.62,130.28,130.3,19833.0,114.6345,114.7311,114.4325,114.4501,19833.0
2021-05-04 09:50:00,130.3,130.4,130.07,130.34,55281.0,114.4501,114.5379,114.248,114.4852,55281.0
2021-05-04 09:55:00,130.32,130.51,130.08,130.11,45207.0,114.4676,114.6345,114.2568,114.2832,45207.0
2021-05-04 10:00:00,130.11,130.29,130.01,130.02,51634.0,114.2832,114.4413,114.1953,114.2041,51634.0
2021-05-04 10:05:00,130.01,130.16,129.86,130.04,55832.0,114.1953,114.3271,114.0636,114.2217,55832.0
2021-05-04 10:10:00,130.05,130.35,129.98,130.33,52150.0,114.2305,114.494,114.169,114.4764,52150.0
2021-05-04 10:15:00,130.32,130.4,130.14,130.14,34092.0,114.4676,114.5379,114.3095,114.3095,34092.0
2021-05-04 10:20:00,130.15,130.16,129.76,129.77,32042.0,114.3183,114.3271,113.9758,113.9845,32042.0
2021-05-04 10:25:00,129.77,130.02,129.73,129.83,78119.0,113.9845,114.2041,113.9494,114.0372,78119.0
2021-05-04 10:30:00,129.83,129.83,129.6,129.68,41923.0,114.0372,114.0372,113.8352,113.9055,41923.0
2021-05-04 10:35:00,129.7,129.74,129.56,129.65,50490.0,113.9231,113.9582,113.8001,113.8791,50490.0
2021-05-04 10:40:00,129.64,129.7,129.42,129.45,40824.0,113.8704,113.9231,113.6771,113.7035,40824.0
2021-05-04 10:45:00,129.46,129.51,129.34,129.44,38856.0,113.7122,113.7562,113.6068,113.6947,38856.0
2021-05-04 10:50:00,129.42,129.46,129.18,129.26,80220.0,113.6771,113.7122,113.4663,113.5366,80220.0
2021-05-04 10:55:00,129.28,129.39,129.21,129.34,39212.0,113.5541,113.6508,113.4927,113.6068,39212.0
2021-05-04 11:00:00,129.34,129.44,129.23,129.38,26099.0,113.6068,113.6947,113.5102,113.642,26099.0
2021-05-04 11:05:00,129.37,129.38,129.1,129.33,85848.0,113.6332,113.642,113.396,113.5981,85848.0
2021-05-04 11:10:00,129.33,129.34,129.0,129.08,96455.0,113.5981,113.6068,113.3082,113.3785,96455.0
2021-05-04 11:15:00,129.08,129.12,128.85,128.88,61404.0,113.3785,113.4136,113.1765,113.2028,61404.0
2021-05-04 11:20:00,128.88,128.88,128.65,128.73,92240.0,113.2028,113.2028,113.0008,113.071,92240.0
2021-05-04 11:25:00,128.72,129.02,128.7,129.0,84756.0,113.0623,113.3258,113.0447,113.3082,84756.0
2021-05-04 11:30:00,128.99,129.3,128.86,129.17,129048.0,113.2994,113.5717,113.1852,113.4575,129048.0
2021-05-04 11:35:00,129.17,129.23,129.03,129.1,46192.0,113.4575,113.5102,113.3346,113.396,46192.0
2021-05-04 11:40:00,129.09,129.09,128.89,128.89,42508.0,113.3873,113.3873,113.2116,113.2116,42508.0
2021-05-04 11:45:00,128.9,128.97,128.77,128.85,36635.0,113.2204,113.2819,113.1062,113.1765,36635.0
2021-05-04 11:50:00,128.86,128.86,128.6,128.64,41519.0,113.1852,113.1852,112.9569,112.992,41519.0
2021-05-04 11:55:00,128.64,128.74,128.61,128.68,31376.0,112.992,113.0798,112.9656,113.0271,31376.0
2021-05-04 12:00:00,128.67,128.8,128.59,128.75,32275.0,113.0183,113.1325,112.9481,113.0886,32275.0
2021-05-04 12:05:00,128.74,128.87,128.67,128.81,23373.0,113.0798,113.194,113.0183,113.1413,23373.0
2021-05-04 12:10:00,128.8,128.98,128.8,128.88,24691.0,113.1325,113.2906,113.1325,113.2028,24691.0
2021-05-04 12:15:00,128.87,129.05,128.87,129.01,22333.0,113.194,113.3521,113.194,113.317,22333.0
2021-05-04 12:20:00,129.03,129.04,128.74,128.75,16758.0,113.3346,113.3433,113.0798,113.0886,16758.0
2021-05-04 12:25:00,128.77,128.86,128.76,128.81,18234.0,113.1062,113.1852,113.0974,113.1413,18234.0
2021-05-04 12:30:00,128.81,128.81,128.54,128.55,32435.0,113.1413,113.1413,112.9042,112.9129,32435.0
2021-05-04 12:35:00,128.56,128.66,128.5,128.54,27314.0,112.9217,113.0096,112.869,112.9042,27314.0
2021-05-04 12:40:00,128.54,128.68,128.5,128.57,23376.0,112.9042,113.0271,112.869,112.9305,23376.0
2021-05-04 12:45:00,128.57,128.67,128.52,128.66,23170.0,112.9305,113.0183,112.8866,113.0096,23170.0
2021-05-04 12:50:00,128.64,128.71,128.62,128.7,17909.0,112.992,113.0535,112.9744,113.0447,17909.0
2021-05-04 12:55:00,128.69,128.69,128.54,128.59,25513.0,113.0359,113.0359,112.9042,112.9481,25513.0
2021-05-04 13:00:00,128.58,128.75,128.52,128.75,17493.0,112.9393,113.0886,112.8866,113.0886,17493.0
2021-05-04 13:05:00,128.74,128.75,128.64,128.7,26123.0,113.0798,113.0886,112.992,113.0447,26123.0
2021-05-04 13:10:00,128.7,128.76,128.63,128.74,21058.0,113.0447,113.0974,112.9832,113.0798,21058.0
2021-05-04 13:15:00,128.73,128.78,128.63,128.73,32343.0,113.071,113.115,112.9832,113.071,32343.0
2021-05-04 13:20:00,128.73,128.92,128.73,128.76,31266.0,113.071,113.2379,113.071,113.0974,31266.0
2021-05-04 13:25:00,128.75,128.83,128.67,128.71,29909.0,113.0886,113.1589,113.0183,113.0535,29909.0
2021-05-04 13:30:00,128.71,128.87,128.66,128.82,34100.0,113.0535,113.194,113.0096,113.1501,34100.0
2021-05-04 13:35:00,128.81,128.88,128.76,128.78,26104.0,113.1413,113.2028,113.0974,113.115,26104.0
2021-05-04 13:40:00,128.79,128.83,128.72,128.77,29773.0,113.1237,113.1589,113.0623,113.1062,29773.0
2021-05-04 13:45:00,128.76,128.91,128.76,128.86,47711.0,113.0974,113.2292,113.0974,113.1852,47711.0
2021-05-04 13:50:00,128.88,128.88,128.71,128.73,23754.0,113.2028,113.2028,113.0535,113.071,23754.0
2021-05-04 13:55:00,128.73,128.86,128.55,128.84,289222.0,113.071,113.1852,112.9129,113.1677,289222.0
2021-05-04 14:00:00,128.83,128.83,128.71,128.79,31370.0,113.1589,113.1589,113.0535,113.1237,31370.0
2021-05-04 14:05:00,128.83,128.85,128.74,128.82,66686.0,113.1589,113.1765,113.0798,113.1501,66686.0
2021-05-04 14:10:00,128.81,128.85,128.75,128.84,43584.0,113.1413,113.1765,113.0886,113.1677,43584.0
2021-05-04 14:15:00,128.84,128.85,128.62,128.62,24019.0,113.1677,113.1765,112.9744,112.9744,24019.0
2021-05-04 14:20:00,128.61,128.64,128.52,128.6,39313.0,112.9656,112.992,112.8866,112.9569,39313.0
2021-05-04 14:25:00,128.6,128.62,128.46,128.46,23293.0,112.9569,112.9744,112.8339,112.8339,23293.0
2021-05-04 14:30:00,128.46,128.54,128.45,128.48,30003.0,112.8339,112.9042,112.8251,112.8515,30003.0
2021-05-04 14:35:00,128.47,128.53,128.47,128.48,25785.0,112.8427,112.8954,112.8427,112.8515,25785.0
2021-05-04 14:40:00,128.49,128.6,128.44,128.51,48426.0,112.8602,112.9569,112.8163,112.8778,48426.0
2021-05-04 14:45:00,128.51,128.61,128.48,128.53,39582.0,112.8778,112.9656,112.8515,112.8954,39582.0
2021-05-04 14:50:00,128.53,128.59,128.48,128.55,31796.0,112.8954,112.9481,112.8515,112.9129,31796.0
2021-05-04 14:55:00,128.55,128.59,128.3,128.4,55978.0,112.9129,112.9481,112.6934,112.7812,55978.0
2021-05-04 15:00:00,128.38,128.42,128.29,128.32,64985.0,112.7636,112.7988,112.6846,112.7109,64985.0
2021-05-04 15:05:00,128.33,128.37,128.12,128.3,69100.0,112.7197,112.7548,112.5352,112.6934,69100.0
2021-05-04 15:10:00,128.32,128.41,128.23,128.23,42742.0,112.7109,112.79,112.6319,112.6319,42742.0
2021-05-04 15:15:00,128.23,128.27,128.19,128.24,53236.0,112.6319,112.667,112.5967,112.6407,53236.0
2021-05-04 15:20:00,128.25,128.38,128.23,128.24,43274.0,112.6494,112.7636,112.6319,112.6407,43274.0
2021-05-04 15:25:00,128.23,128.3,128.19,128.23,49381.0,112.6319,112.6934,112.5967,112.6319,49381.0
2021-05-04 15:30:00,128.24,128.54,128.22,128.52,104161.0,112.6407,112.9042,112.6231,112.8866,104161.0
2021-05-04 15:35:00,128.54,128.59,128.41,128.49,89552.0,112.9042,112.9481,112.79,112.8602,89552.0
2021-05-04 15:40:00,128.5,128.55,128.3,128.31,85545.0,112.869,112.9129,112.6934,112.7021,85545.0
2021-05-04 15:45:00,128.31,128.55,128.3,128.55,113668.0,112.7021,112.9129,112.6934,112.9129,113668.0
2021-05-04 15:50:00,128.57,128.73,128.37,128.51,240521.0,112.9305,113.071,112.7548,112.8778,240521.0
2021-05-04 15:55:00,128.51,128.58,128.33,128.5,496585.0,112.8778,112.9393,112.7197,112.869,496585.0
2021-05-05 09:30:00,128.36,128.45,128.08,128.14,180760.0,112.7461,112.8251,112.5001,112.5528,180760.0
2021-05-05 09:35:00,128.1,128.24,127.75,127.9,65308.0,112.5177,112.6407,112.2103,112.342,65308.0
2021-05-05 09:40:00,127.92,127.95,127.63,127.64,55687.0,112.3596,112.3859,112.1049,112.1136,55687.0
2021-05-05 09:45:00,127.64,127.76,127.57,127.64,88314.0,112.1136,112.219,112.0522,112.1136,88314.0
2021-05-05 09:50:00,127.65,127.79,127.58,127.65,39852.0,112.1224,112.2454,112.0609,112.1224,39852.0
2021-05-05 09:55:00,127.65,127.75,127.56,127.75,51342.0,112.1224,112.2103,112.0434,112.2103,51342.0
2021-05-05 10:00:00,127.74,127.78,127.46,127.49,81897.0,112.2015,112.2366,111.9555,111.9819,81897.0
2021-05-05 10:05:00,127.52,127.64,127.42,127.42,59778.0,112.0082,112.1136,111.9204,111.9204,59778.0
2021-05-05 10:10:00,127.45,127.46,127.27,127.44,75323.0,111.9467,111.9555,111.7886,111.938,75323.0
2021-05-05 10:15:00,127.44,127.45,126.98,127.01,130495.0,111.938,111.9467,111.5339,111.5603,130495.0
2021-05-05 10:20:00,127.0,127.08,126.85,126.96,41832.0,111.5515,111.6218,111.4197,111.5164,41832.0
2021-05-05 10:25:00,126.97,127.12,126.87,127.09,77986.0,111.5251,111.6569,111.4373,111.6305,77986.0
2021-05-05 10:30:00,127.09,127.12,126.74,126.75,98665.0,111.6305,111.6569,111.3231,111.3319,98665.0
2021-05-05 10:35:00,126.74,126.83,126.59,126.72,69385.0,111.3231,111.4022,111.1914,111.3055,69385.0
2021-05-05 10:40:00,126.71,126.81,126.6,126.62,56611.0,111.2968,111.3846,111.2001,111.2177,56611.0
2021-05-05 10:45:00,126.62,126.91,126.6,126.83,84777.0,111.2177,111.4724,111.2001,111.4022,84777.0
2021-05-05 10:50:00,126.85,127.06,126.83,127.05,114055.0,111.4197,111.6042,111.4022,111.5954,114055.0
2021-05-05 10:55:00,127.05,127.16,126.99,127.0,44896.0,111.5954,111.692,111.5427,111.5515,44896.0
2021-05-05 11:00:00,127.01,127.13,126.97,127.11,52173.0,111.5603,111.6657,111.5251,111.6481,52173.0
2021-05-05 11:05:00,127.14,127.26,127.12,127.15,24786.0,111.6745,111.7799,111.6569,111.6832,24786.0
2021-05-05 11:10:00,127.15,127.15,127.02,127.03,34848.0,111.6832,111.6832,111.5691,111.5778,34848.0
2021-05-05 11:15:00,127.02,127.02,126.76,126.84,53693.0,111.5691,111.5691,111.3407,111.411,53693.0
2021-05-05 11:20:00,126.85,126.94,126.78,126.92,52140.0,111.4197,111.4988,111.3582,111.4812,52140.0
2021-05-05 11:25:00,126.92,126.96,126.78,126.85,57197.0,111.4812,111.5164,111.3582,111.4197,57197.0
2021-05-05 11:30:00,127.0,127.03,126.75,126.75,31835.0,111.5515,111.5778,111.3319,111.3319,31835.0
2021-05-05 11:35:00,126.78,126.79,126.63,126.64,76726.0,111.3582,111.367,111.2265,111.2353,76726.0
2021-05-05 11:40:00,126.64,126.67,126.57,126.6,53293.0,111.2353,111.2616,111.1738,111.2001,53293.0
2021-05-05 11:45:00,126.6,126.73,126.58,126.71,42554.0,111.2001,111.3143,111.1826,111.2968,42554.0
2021-05-05 11:50:00,126.7,126.8,126.58,126.58,41961.0,111.288,111.3758,111.1826,111.1826,41961.0
2021-05-05 11:55:00,126.57,126.63,126.51,126.59,38677.0,111.1738,111.2265,111.1211,111.1914,38677.0
2021-05-05 12:00:00,126.62,126.66,126.54,126.57,32669.0,111.2177,111.2528,111.1474,111.1738,32669.0
2021-05-05 12:05:00,126.57,126.64,126.49,126.59,41233.0,111.1738,111.2353,111.1035,111.1914,41233.0
2021-05-05 12:10:00,126.59,126.62,126.41,126.54,52017.0,111.1914,111.2177,111.0333,111.1474,52017.0
2021-05-05 12:15:00,126.54,126.67,126.49,126.52,82216.0,111.1474,111.2616,111.1035,111.1299,82216.0
2021-05-05 12:20:00,126.52,126.76,126.41,126.71,61922.0,111.1299,111.3407,111.0333,111.2968,61922.0
2021-05-05 12:25:00,126.71,126.81,126.66,126.67,36889.0,111.2968,111.3846,111.2528,111.2616,36889.0
2021-05-05 12:30:00,126.67,126.81,126.65,126.78,33098.0,111.2616,111.3846,111.2441,111.3582,33098.0
2021-05-05 12:35:00,126.77,126.88,126.76,126.85,48962.0,111.3495,111.4461,111.3407,111.4197,48962.0
2021-05-05 12:40:00,126.87,126.91,126.77,126.9,66512.0,111.4373,111.4724,111.3495,111.4637,66512.0
2021-05-05 12:45:00,126.91,127.0,126.84,126.92,46311.0,111.4724,111.5515,111.411,111.4812,46311.0
2021-05-05 12:50:00,126.91,127.03,126.87,126.93,43301.0,111.4724,111.5778,111.4373,111.49,43301.0
2021-05-05 12:55:00,126.93,126.93,126.76,126.92,50070.0,111.49,111.49,111.3407,111.4812,50070.0
2021-05-05 13:00:00,126.94,126.96,126.76,126.84,44376.0,111.4988,111.5164,111.3407,111.411,44376.0
2021-05-05 13:05:00,126.84,126.87,126.58,126.64,45971.0,111.411,111.4373,111.1826,111.2353,45971.0
2021-05-05 13:10:00,126.66,126.68,126.52,126.53,45999.0,111.2528,111.2704,111.1299,111.1387,45999.0
2021-05-05 13:15:00,126.53,126.67,126.53,126.61,53852.0,111.1387,111.2616,111.1387,111.2089,53852.0
2021-05-05 13:20:00,126.6,126.73,126.6,126.69,42589.0,111.2001,111.3143,111.2001,111.2792,42589.0
2021-05-05 13:25:00,126.69,126.69,126.58,126.63,52662.0,111.2792,111.2792,111.1826,111.2265,52662.0
2021-05-05 13:30:00,126.63,126.9,126.62,126.89,61436.0,111.2265,111.4637,111.2177,111.4549,61436.0
2021-05-05 13:35:00,126.89,126.9,126.71,126.77,45891.0,111.4549,111.4637,111.2968,111.3495,45891.0
2021-05-05 13:40:00,126.78,126.84,126.73,126.78,26578.0,111.3582,111.411,111.3143,111.3582,26578.0
2021-05-05 13:45:00,126.77,126.86,126.75,126.81,45483.0,111.3495,111.4285,111.3319,111.3846,45483.0
2021-05-05 13:50:00,126.81,126.93,126.81,126.87,32251.0,111.3846,111.49,111.3846,111.4373,32251.0
2021-05-05 13:55:00,126.88,126.94,126.83,126.93,26529.0,111.4461,111.4988,111.4022,111.49,26529.0
2021-05-05 14:00:00,126.94,127.02,126.85,126.98,34842.0,111.4988,111.5691,111.4197,111.5339,34842.0
2021-05-05 14:05:00,127.0,127.11,126.99,127.05,35150.0,111.5515,111.6481,111.5427,111.5954,35150.0
2021-05-05 14:10:00,127.04,127.38,126.97,127.37,64575.0,111.5866,111.8853,111.5251,111.8765,64575.0
2021-05-05 14:15:00,127.37,127.42,127.27,127.35,44577.0,111.8765,111.9204,111.7886,111.8589,44577.0
2021-05-05 14:20:00,127.34,127.38,127.2,127.21,44771.0,111.8501,111.8853,111.7272,111.7359,44771.0
2021-05-05 14:25:00,127.21,127.38,127.2,127.38,35760.0,111.7359,111.8853,111.7272,111.8853,35760.0
2021-05-05 14:30:00,127.38,127.46,127.32,127.39,48509.0,111.8853,111.9555,111.8326,111.894,48509.0
2021-05-05 14:35:00,127.4,127.4,127.16,127.17,39932.0,111.9028,111.9028,111.692,111.7008,39932.0
2021-05-05 14:40:00,127.17,127.18,127.09,127.16,36847.0,111.7008,111.7096,111.6305,111.692,36847.0
2021-05-05 14:45:00,127.15,127.27,127.11,127.15,41634.0,111.6832,111.7886,111.6481,111.6832,41634.0
2021-05-05 14:50:00,127.15,127.16,127.08,127.1,35036.0,111.6832,111.692,111.6218,111.6393,35036.0
2021-05-05 14:55:00,127.1,127.16,126.95,126.96,37286.0,111.6393,111.692,111.5076,111.5164,37286.0
2021-05-05 15:00:00,126.96,127.07,126.94,127.04,39779.0,111.5164,111.613,111.4988,111.5866,39779.0
2021-05-05 15:05:00,127.02,127.12,126.99,127.02,59753.0,111.5691,111.6569,111.5427,111.5691,59753.0
2021-05-05 15:10:00,127.02,127.08,126.97,126.98,35063.0,111.5691,111.6218,111.5251,111.5339,35063.0
2021-05-05 15:15:00,126.98,127.01,126.85,126.98,43714.0,111.5339,111.5603,111.4197,111.5339,43714.0
2021-05-05 15:20:00,126.98,127.02,126.89,126.94,37531.0,111.5339,111.5691,111.4549,111.4988,37531.0
2021-05-05 15:25:00,126.93,127.08,126.87,127.04,55174.0,111.49,111.6218,111.4373,111.5866,55174.0
2021-05-05 15:30:00,127.04,127.07,126.94,127.02,59592.0,111.5866,111.613,111.4988,111.5691,59592.0
2021-05-05 15:35:00,127.01,127.07,126.97,126.97,73694.0,111.5603,111.613,111.5251,111.5251,73694.0
2021-05-05 15:40:00,126.99,127.17,126.95,127.13,94208.0,111.5427,111.7008,111.5076,111.6657,94208.0
2021-05-05 15:45:00,127.14,127.19,127.08,127.09,107451.0,111.6745,111.7184,111.6218,111.6305,107451.0
2021-05-05 15:50:00,127.08,127.12,126.96,127.1,156906.0,111.6218,111.6569,111.5164,111.6393,156906.0
2021-05-05 15:55:00,127.09,127.11,126.94,127.0,308467.0,111.6305,111.6481,111.4988,111.5515,308467.0
2021-05-06 09:30:00,126.74,126.82,126.01,126.11,101922.0,111.3231,111.3934,110.6819,110.7697,101922.0
2021-05-06 09:35:00,126.14,126.31,126.13,126.25,65615.0,110.7961,110.9454,110.7873,110.8927,65615.0
2021-05-06 09:40:00,126.24,126.38,126.08,126.15,104150.0,110.8839,111.0069,110.7434,110.8049,104150.0
2021-05-06 09:45:00,126.15,126.49,126.11,126.26,51668.0,110.8049,111.1035,110.7697,110.9015,51668.0
2021-05-06 09:50:00,126.27,126.35,126.12,126.28,37105.0,110.9103,110.9806,110.7785,110.9191,37105.0
2021-05-06 09:55:00,126.26,126.51,126.24,126.43,38316.0,110.9015,111.1211,110.8839,111.0508,38316.0
2021-05-06 10:00:00,126.43,126.43,126.24,126.33,31569.0,111.0508,111.0508,110.8839,110.963,31569.0
2021-05-06 10:05:00,126.32,126.39,126.2,126.37,27148.0,110.9542,111.0157,110.8488,110.9981,27148.0
2021-05-06 10:10:00,126.36,126.47,126.23,126.36,40168.0,110.9893,111.086,110.8752,110.9893,40168.0
2021-05-06 10:15:00,126.38,126.47,126.3,126.46,25136.0,111.0069,111.086,110.9366,111.0772,25136.0
2021-05-06 10:20:00,126.45,126.48,126.31,126.34,42398.0,111.0684,111.0947,110.9454,110.9718,42398.0
2021-05-06 10:25:00,126.34,126.41,126.32,126.32,26892.0,110.9718,111.0333,110.9542,110.9542,26892.0
2021-05-06 10:30:00,126.32,126.33,126.11,126.29,29159.0,110.9542,110.963,110.7697,110.9279,29159.0
2021-05-06 10:35:00,126.3,126.37,126.25,126.26,18099.0,110.9366,110.9981,110.8927,110.9015,18099.0
2021-05-06 10:40:00,126.23,126.43,126.21,126.34,31207.0,110.8752,111.0508,110.8576,110.9718,31207.0
2021-05-06 10:45:00,126.34,126.4,126.05,126.07,28905.0,110.9718,111.0245,110.717,110.7346,28905.0
2021-05-06 10:50:00,126.07,126.23,126.04,126.17,22073.0,110.7346,110.8752,110.7083,110.8225,22073.0
2021-05-06 10:55:00,126.18,126.18,125.96,126.01,24472.0,110.8312,110.8312,110.638,110.6819,24472.0
2021-05-06 11:00:00,126.01,126.07,125.93,126.06,17659.0,110.6819,110.7346,110.6116,110.7258,17659.0
2021-05-06 11:05:00,126.04,126.04,125.82,125.88,19056.0,110.7083,110.7083,110.515,110.5677,19056.0
2021-05-06 11:10:00,125.89,125.94,125.88,125.9,15988.0,110.5765,110.6204,110.5677,110.5853,15988.0
2021-05-06 11:15:00,125.91,126.25,125.91,126.18,34306.0,110.5941,110.8927,110.5941,110.8312,34306.0
2021-05-06 11:20:00,126.17,126.38,126.15,126.34,19940.0,110.8225,111.0069,110.8049,110.9718,19940.0
2021-05-06 11:25:00,126.35,126.41,126.25,126.39,19063.0,110.9806,111.0333,110.8927,111.0157,19063.0
2021-05-06 11:30:00,126.39,126.41,126.3,126.4,26422.0,111.0157,111.0333,110.9366,111.0245,26422.0
2021-05-06 11:35:00,126.38,126.38,126.26,126.31,20003.0,111.0069,111.0069,110.9015,110.9454,20003.0
2021-05-06 11:40:00,126.3,126.45,126.27,126.32,30620.0,110.9366,111.0684,110.9103,110.9542,30620.0
2021-05-06 11:45:00,126.34,126.47,126.3,126.38,16330.0,110.9718,111.086,110.9366,111.0069,16330.0
2021-05-06 11:50:00,126.4,126.44,126.19,126.19,19781.0,111.0245,111.0596,110.84,110.84,19781.0
2021-05-06 11:55:00,126.19,126.2,126.04,126.05,22796.0,110.84,110.8488,110.7083,110.717,22796.0
2021-05-06 12:00:00,126.05,126.27,126.04,126.25,18117.0,110.717,110.9103,110.7083,110.8927,18117.0
2021-05-06 12:05:00,126.24,126.24,126.12,126.16,18593.0,110.8839,110.8839,110.7785,110.8137,18593.0
2021-05-06 12:10:00,126.16,126.17,126.08,126.09,15210.0,110.8137,110.8225,110.7434,110.7522,15210.0
2021-05-06 12:15:00,126.1,126.28,126.09,126.28,13881.0,110.761,110.9191,110.7522,110.9191,13881.0
2021-05-06 12:20:00,126.27,126.27,126.13,126.19,22232.0,110.9103,110.9103,110.7873,110.84,22232.0
2021-05-06 12:25:00,126.18,126.34,126.18,126.26,17136.0,110.8312,110.9718,110.8312,110.9015,17136.0
2021-05-06 12:30:00,126.24,126.34,126.23,126.31,21413.0,110.8839,110.9718,110.8752,110.9454,21413.0
2021-05-06 12:35:00,126.3,126.31,126.2,126.24,18755.0,110.9366,110.9454,110.8488,110.8839,18755.0
2021-05-06 12:40:00,126.23,126.36,126.23,126.36,22310.0,110.8752,110.9893,110.8752,110.9893,22310.0
2021-05-06 12:45:00,126.36,126.44,126.34,126.35,17127.0,110.9893,111.0596,110.9718,110.9806,17127.0
2021-05-06 12:50:00,126.35,126.41,126.31,126.38,15610.0,110.9806,111.0333,110.9454,111.0069,15610.0
2021-05-06 12:55:00,126.38,126.38,126.26,126.26,15106.0,111.0069,111.0069,110.9015,110.9015,15106.0
2021-05-06 13:00:00,126.25,126.3,126.22,126.28,17080.0,110.8927,110.9366,110.8664,110.9191,17080.0
2021-05-06 13:05:00,126.29,126.34,126.25,126.33,13672.0,110.9279,110.9718,110.8927,110.963,13672.0
2021-05-06 13:10:00,126.32,126.38,126.26,126.34,24888.0,110.9542,111.0069,110.9015,110.9718,24888.0
2021-05-06 13:15:00,126.29,126.31,126.23,126.24,18275.0,110.9279,110.9454,110.8752,110.8839,18275.0
2021-05-06 13:20:00,126.25,126.3,126.21,126.27,18182.0,110.8927,110.9366,110.8576,110.9103,18182.0
2021-05-06 13:25:00,126.26,126.33,126.25,126.28,27364.0,110.9015,110.963,110.8927,110.9191,27364.0
2021-05-06 13:30:00,126.29,126.4,126.28,126.4,21816.0,110.9279,111.0245,110.9191,111.0245,21816.0
2021-05-06 13:35:00,126.4,126.4,126.27,126.33,16752.0,111.0245,111.0245,110.9103,110.963,16752.0
2021-05-06 13:40:00,126.33,126.48,126.32,126.45,14699.0,110.963,111.0947,110.9542,111.0684,14699.0
2021-05-06 13:45:00,126.45,126.46,126.39,126.4,16607.0,111.0684,111.0772,111.0157,111.0245,16607.0
2021-05-06 13:50:00,126.4,126.44,126.34,126.34,27439.0,111.0245,111.0596,110.9718,110.9718,27439.0
2021-05-06 13:55:00,126.35,126.4,126.3,126.31,16669.0,110.9806,111.0245,110.9366,110.9454,16669.0
2021-05-06 14:00:00,126.32,126.37,126.29,126.34,25571.0,110.9542,110.9981,110.9279,110.9718,25571.0
2021-05-06 14:05:00,126.34,126.39,126.31,126.34,23579.0,110.9718,111.0157,110.9454,110.9718,23579.0
2021-05-06 14:10:00,126.34,126.4,126.18,126.34,32271.0,110.9718,111.0245,110.8312,110.9718,32271.0
2021-05-06 14:15:00,126.34,126.43,126.28,126.35,28407.0,110.9718,111.0508,110.9191,110.9806,28407.0
2021-05-06 14:20:00,126.35,126.35,126.23,126.29,22722.0,110.9806,110.9806,110.8752,110.9279,22722.0
2021-05-06 14:25:00,126.3,126.36,126.21,126.28,31681.0,110.9366,110.9893,110.8576,110.9191,31681.0
2021-05-06 14:30:00,126.29,126.41,126.28,126.4,31141.0,110.9279,111.0333,110.9191,111.0245,31141.0
2021-05-06 14:35:00,126.4,126.42,126.33,126.4,30362.0,111.0245,111.042,110.963,111.0245,30362.0
2021-05-06 14:40:00,126.4,126.49,126.37,126.39,34202.0,111.0245,111.1035,110.9981,111.0157,34202.0
2021-05-06 14:45:00,126.39,126.53,126.39,126.45,25207.0,111.0157,111.1387,111.0157,111.0684,25207.0
2021-05-06 14:50:00,126.46,126.62,126.4,126.6,20244.0,111.0772,111.2177,111.0245,111.2001,20244.0
2021-05-06 14:55:00,126.6,126.71,126.57,126.65,29989.0,111.2001,111.2968,111.1738,111.2441,29989.0
2021-05-06 15:00:00,126.63,126.7,126.62,126.7,28570.0,111.2265,111.288,111.2177,111.288,28570.0
2021-05-06 15:05:00,126.71,126.72,126.58,126.63,20365.0,111.2968,111.3055,111.1826,111.2265,20365.0
2021-05-06 15:10:00,126.62,126.74,126.61,126.7,25574.0,111.2177,111.3231,111.2089,111.288,25574.0
2021-05-06 15:15:00,126.7,126.71,126.63,126.71,29972.0,111.288,111.2968,111.2265,111.2968,29972.0
2021-05-06 15:20:00,126.7,126.75,126.65,126.66,26576.0,111.288,111.3319,111.2441,111.2528,26576.0
2021-05-06 15:25:00,126.65,126.87,126.63,126.77,34659.0,111.2441,111.4373,111.2265,111.3495,34659.0
2021-05-06 15:30:00,126.78,126.87,126.71,126.81,41130.0,111.3582,111.4373,111.2968,111.3846,41130.0
2021-05-06 15:35:00,126.81,126.89,126.73,126.89,49465.0,111.3846,111.4549,111.3143,111.4549,49465.0
2021-05-06 15:40:00,126.88,127.14,126.87,127.07,59457.0,111.4461,111.6745,111.4373,111.613,59457.0
2021-05-06 15:45:00,127.08,127.23,127.05,127.23,60668.0,111.6218,111.7535,111.5954,111.7535,60668.0
2021-05-06 15:50:00,127.26,127.5,127.26,127.39,110183.0,111.7799,111.9907,111.7799,111.894,110183.0
2021-05-06 15:55:00,127.4,127.42,127.16,127.29,324965.0,111.9028,111.9204,111.692,111.8062,324965.0
2021-05-07 09:30:00,127.45,127.82,127.34,127.73,132741.0,111.9467,112.2717,111.8501,112.1927,132741.0
2021-05-07 09:35:00,127.76,128.09,127.72,128.09,40969.0,112.219,112.5089,112.1839,112.5089,40969.0
2021-05-07 09:40:00,128.1,128.44,128.1,128.19,46365.0,112.5177,112.8163,112.5177,112.5967,46365.0
2021-05-07 09:45:00,128.19,128.37,128.08,128.19,38594.0,112.5967,112.7548,112.5001,112.5967,38594.0
2021-05-07 09:50:00,128.19,128.28,128.04,128.11,22861.0,112.5967,112.6758,112.465,112.5265,22861.0
2021-05-07 09:55:00,128.11,128.17,127.89,127.92,57542.0,112.5265,112.5792,112.3332,112.3596,57542.0
2021-05-07 10:00:00,127.9,127.92,127.75,127.87,38307.0,112.342,112.3596,112.2103,112.3157,38307.0
2021-05-07 10:05:00,127.88,128.03,127.84,128.03,29805.0,112.3244,112.4562,112.2893,112.4562,29805.0
2021-05-07 10:10:00,128.03,128.18,127.98,128.03,28433.0,112.4562,112.588,112.4123,112.4562,28433.0
2021-05-07 10:15:00,128.05,128.07,127.91,127.98,25160.0,112.4738,112.4913,112.3508,112.4123,25160.0
2021-05-07 10:20:00,127.95,128.17,127.93,128.04,31476.0,112.3859,112.5792,112.3684,112.465,31476.0
2021-05-07 10:25:00,128.07,128.12,128.0,128.01,30955.0,112.4913,112.5352,112.4298,112.4386,30955.0
2021-05-07 10:30:00,128.01,128.15,127.98,128.07,28581.0,112.4386,112.5616,112.4123,112.4913,28581.0
2021-05-07 10:35:00,128.08,128.16,128.03,128.12,46773.0,112.5001,112.5704,112.4562,112.5352,46773.0
2021-05-07 10:40:00,128.12,128.22,128.09,128.15,40229.0,112.5352,112.6231,112.5089,112.5616,40229.0
2021-05-07 10:45:00,128.16,128.24,128.15,128.19,52018.0,112.5704,112.6407,112.5616,112.5967,52018.0
2021-05-07 10:50:00,128.18,128.32,128.05,128.26,20849.0,112.588,112.7109,112.4738,112.6582,20849.0
2021-05-07 10:55:00,128.28,128.3,128.15,128.17,21473.0,112.6758,112.6934,112.5616,112.5792,21473.0
2021-05-07 11:00:00,128.19,128.27,128.01,128.01,18382.0,112.5967,112.667,112.4386,112.4386,18382.0
2021-05-07 11:05:00,128.01,128.14,127.98,128.11,21344.0,112.4386,112.5528,112.4123,112.5265,21344.0
2021-05-07 11:10:00,128.11,128.24,128.08,128.11,22802.0,112.5265,112.6407,112.5001,112.5265,22802.0
2021-05-07 11:15:00,128.12,128.13,127.91,127.95,33309.0,112.5352,112.544,112.3508,112.3859,33309.0
2021-05-07 11:20:00,127.95,128.0,127.76,127.81,21792.0,112.3859,112.4298,112.219,112.263,21792.0
2021-05-07 11:25:00,127.81,127.81,127.64,127.65,16716.0,112.263,112.263,112.1136,112.1224,16716.0
2021-05-07 11:30:00,127.65,127.79,127.63,127.73,18326.0,112.1224,112.2454,112.1049,112.1927,18326.0
2021-05-07 11:35:00,127.73,127.74,127.59,127.66,37291.0,112.1927,112.2015,112.0697,112.1312,37291.0
2021-05-07 11:40:00,127.66,127.8,127.65,127.8,16471.0,112.1312,112.2542,112.1224,112.2542,16471.0
2021-05-07 11:45:00,127.8,127.8,127.57,127.62,25465.0,112.2542,112.2542,112.0522,112.0961,25465.0
2021-05-07 11:50:00,127.63,127.74,127.59,127.64,26372.0,112.1049,112.2015,112.0697,112.1136,26372.0
2021-05-07 11:55:00,127.64,127.69,127.55,127.56,18940.0,112.1136,112.1576,112.0346,112.0434,18940.0
2021-05-07 12:00:00,127.59,127.6,127.47,127.47,10137.0,112.0697,112.0785,111.9643,111.9643,10137.0
2021-05-07 12:05:00,127.47,127.47,127.35,127.36,22114.0,111.9643,111.9643,111.8589,111.8677,22114.0
2021-05-07 12:10:00,127.35,127.36,127.27,127.32,17835.0,111.8589,111.8677,111.7886,111.8326,17835.0
2021-05-07 12:15:00,127.31,127.31,127.26,127.26,14054.0,111.8238,111.8238,111.7799,111.7799,14054.0
2021-05-07 12:20:00,127.26,127.28,127.2,127.21,16692.0,111.7799,111.7974,111.7272,111.7359,16692.0
2021-05-07 12:25:00,127.21,127.23,127.15,127.21,9877.0,111.7359,111.7535,111.6832,111.7359,9877.0
2021-05-07 12:30:00,127.21,127.21,127.1,127.15,10766.0,111.7359,111.7359,111.6393,111.6832,10766.0
2021-05-07 12:35:00,127.13,127.16,127.04,127.09,38596.0,111.6657,111.692,111.5866,111.6305,38596.0
2021-05-07 12:40:00,127.07,127.08,127.01,127.08,22351.0,111.613,111.6218,111.5603,111.6218,22351.0
2021-05-07 12:45:00,127.08,127.08,126.94,126.95,16310.0,111.6218,111.6218,111.4988,111.5076,16310.0
2021-05-07 12:50:00,126.95,127.02,126.93,126.96,11154.0,111.5076,111.5691,111.49,111.5164,11154.0
2021-05-07 12:55:00,126.96,127.11,126.95,127.06,15994.0,111.5164,111.6481,111.5076,111.6042,15994.0
2021-05-07 13:00:00,127.06,127.07,126.85,126.9,37075.0,111.6042,111.613,111.4197,111.4637,37075.0
2021-05-07 13:05:00,126.91,126.92,126.82,126.85,12512.0,111.4724,111.4812,111.3934,111.4197,12512.0
2021-05-07 13:10:00,126.86,126.87,126.77,126.79,13087.0,111.4285,111.4373,111.3495,111.367,13087.0
2021-05-07 13:15:00,126.77,126.85,126.73,126.83,19385.0,111.3495,111.4197,111.3143,111.4022,19385.0
2021-05-07 13:20:00,126.83,126.85,126.71,126.72,19326.0,111.4022,111.4197,111.2968,111.3055,19326.0
2021-05-07 13:25:00,126.71,126.77,126.67,126.75,20398.0,111.2968,111.3495,111.2616,111.3319,20398.0
2021-05-07 13:30:00,126.76,127.07,126.74,127.05,72428.0,111.3407,111.613,111.3231,111.5954,72428.0
2021-05-07 13:35:00,127.03,127.08,126.99,127.0,21533.0,111.5778,111.6218,111.5427,111.5515,21533.0
2021-05-07 13:40:00,126.97,126.99,126.9,126.96,16160.0,111.5251,111.5427,111.4637,111.5164,16160.0
2021-05-07 13:45:00,126.96,126.96,126.87,126.93,14901.0,111.5164,111.5164,111.4373,111.49,14901.0
2021-05-07 13:50:00,126.92,126.97,126.9,126.92,16084.0,111.4812,111.5251,111.4637,111.4812,16084.0
2021-05-07 13:55:00,126.93,126.96,126.88,126.89,27016.0,111.49,111.5164,111.4461,111.4549,27016.0
2021-05-07 14:00:00,126.88,126.96,126.86,126.9,27107.0,111.4461,111.5164,111.4285,111.4637,27107.0
2021-05-07 14:05:00,126.9,126.98,126.89,126.94,19407.0,111.4637,111.5339,111.4549,111.4988,19407.0
2021-05-07 14:10:00,126.95,126.95,126.73,126.73,18884.0,111.5076,111.5076,111.3143,111.3143,18884.0
2021-05-07 14:15:00,126.71,126.86,126.69,126.85,43631.0,111.2968,111.4285,111.2792,111.4197,43631.0
2021-05-07 14:20:00,126.85,126.85,126.74,126.79,22653.0,111.4197,111.4197,111.3231,111.367,22653.0
2021-05-07 14:25:00,126.79,126.91,126.78,126.9,25025.0,111.367,111.4724,111.3582,111.4637,25025.0
2021-05-07 14:30:00,126.88,126.88,126.71,126.72,22044.0,111.4461,111.4461,111.2968,111.3055,22044.0
2021-05-07 14:35:00,126.72,126.79,126.66,126.79,21644.0,111.3055,111.367,111.2528,111.367,21644.0
2021-05-07 14:40:00,126.79,126.79,126.59,126.61,36585.0,111.367,111.367,111.1914,111.2089,36585.0
2021-05-07 14:45:00,126.59,126.64,126.52,126.64,42244.0,111.1914,111.2353,111.1299,111.2353,42244.0
2021-05-07 14:50:00,126.64,126.69,126.57,126.65,25341.0,111.2353,111.2792,111.1738,111.2441,25341.0
2021-05-07 14:55:00,126.65,126.85,126.64,126.76,24867.0,111.2441,111.4197,111.2353,111.3407,24867.0
2021-05-07 15:00:00,126.79,126.98,126.77,126.94,52050.0,111.367,111.5339,111.3495,111.4988,52050.0
2021-05-07 15:05:00,126.95,127.0,126.9,126.96,18500.0,111.5076,111.5515,111.4637,111.5164,18500.0
2021-05-07 15:10:00,126.95,127.01,126.91,126.99,17221.0,111.5076,111.5603,111.4724,111.5427,17221.0
2021-05-07 15:15:00,127.01,127.01,126.81,126.85,20858.0,111.5603,111.5603,111.3846,111.4197,20858.0
2021-05-07 15:20:00,126.85,126.93,126.8,126.81,23774.0,111.4197,111.49,111.3758,111.3846,23774.0
2021-05-07 15:25:00,126.81,127.09,126.76,127.08,36507.0,111.3846,111.6305,111.3407,111.6218,36507.0
2021-05-07 15:30:00,127.08,127.14,127.0,127.04,40417.0,111.6218,111.6745,111.5515,111.5866,40417.0
2021-05-07 15:35:00,127.04,127.04,126.87,126.9,38930.0,111.5866,111.5866,111.4373,111.4637,38930.0
2021-05-07 15:40:00,126.91,127.05,126.86,126.91,64148.0,111.4724,111.5954,111.4285,111.4724,64148.0
2021-05-07 15:45:00,126.91,126.92,126.65,126.88,85829.0,111.4724,111.4812,111.2441,111.4461,85829.0
2021-05-07 15:50:00,126.87,126.92,126.71,126.76,97729.0,111.4373,111.4812,111.2968,111.3407,97729.0
2021-05-07 15:55:00,126.75,126.81,126.68,126.72,201606.0,111.3319,111.3846,111.2704,111.3055,201606.0
2021-05-10 09:30:00,127.0,127.38,127.0,127.17,98084.0,111.5515,111.8853,111.5515,111.7008,98084.0
2021-05-10 09:35:00,127.18,127.76,127.05,127.71,38511.0,111.7096,112.219,111.5954,112.1751,38511.0
2021-05-10 09:40:00,127.7,127.82,127.48,127.75,33001.0,112.1663,112.2717,111.9731,112.2103,33001.0
2021-05-10 09:45:00,127.76,127.98,127.6,127.72,59322.0,112.219,112.4123,112.0785,112.1839,59322.0
2021-05-10 09:50:00,127.71,128.05,127.63,127.94,52159.0,112.1751,112.4738,112.1049,112.3771,52159.0
2021-05-10 09:55:00,127.93,127.93,127.79,127.85,26213.0,112.3684,112.3684,112.2454,112.2981,26213.0
2021-05-10 10:00:00,127.85,127.91,127.48,127.51,85125.0,112.2981,112.3508,111.9731,111.9995,85125.0
2021-05-10 10:05:00,127.48,127.49,127.0,127.01,67718.0,111.9731,111.9819,111.5515,111.5603,67718.0
2021-05-10 10:10:00,127.03,127.16,126.9,127.07,39115.0,111.5778,111.692,111.4637,111.613,39115.0
2021-05-10 10:15:00,127.07,127.23,127.06,127.14,26266.0,111.613,111.7535,111.6042,111.6745,26266.0
2021-05-10 10:20:00,127.15,127.15,126.96,127.03,22241.0,111.6832,111.6832,111.5164,111.5778,22241.0
2021-05-10 10:25:00,127.02,127.18,126.91,127.16,17332.0,111.5691,111.7096,111.4724,111.692,17332.0
2021-05-10 10:30:00,127.16,127.18,127.05,127.08,24380.0,111.692,111.7096,111.5954,111.6218,24380.0
2021-05-10 10:35:00,127.09,127.16,126.94,126.98,27501.0,111.6305,111.692,111.4988,111.5339,27501.0
2021-05-10 10:40:00,126.97,126.98,126.84,126.89,15868.0,111.5251,111.5339,111.411,111.4549,15868.0
2021-05-10 10:45:00,126.89,127.09,126.84,127.09,20127.0,111.4549,111.6305,111.411,111.6305,20127.0
2021-05-10 10:50:00,127.09,127.25,127.09,127.22,21149.0,111.6305,111.7711,111.6305,111.7447,21149.0
2021-05-10 10:55:00,127.23,127.4,127.23,127.38,15524.0,111.7535,111.9028,111.7535,111.8853,15524.0
2021-05-10 11:00:00,127.38,127.49,127.27,127.49,13079.0,111.8853,111.9819,111.7886,111.9819,13079.0
2021-05-10 11:05:00,127.52,127.53,127.4,127.43,13504.0,112.0082,112.017,111.9028,111.9292,13504.0
2021-05-10 11:10:00,127.41,127.44,127.27,127.35,17811.0,111.9116,111.938,111.7886,111.8589,17811.0
2021-05-10 11:15:00,127.37,127.51,127.32,127.45,11847.0,111.8765,111.9995,111.8326,111.9467,11847.0
2021-05-10 11:20:00,127.45,127.53,127.33,127.4,15322.0,111.9467,112.017,111.8413,111.9028,15322.0
2021-05-10 11:25:00,127.4,127.58,127.37,127.51,14990.0,111.9028,112.0609,111.8765,111.9995,14990.0
2021-05-10 11:30:00,127.51,127.52,127.38,127.41,13332.0,111.9995,112.0082,111.8853,111.9116,13332.0
2021-05-10 11:35:00,127.4,127.4,127.22,127.3,18361.0,111.9028,111.9028,111.7447,111.815,18361.0
2021-05-10 11:40:00,127.29,127.3,127.19,127.22,27962.0,111.8062,111.815,111.7184,111.7447,27962.0
2021-05-10 11:45:00,127.21,127.29,127.15,127.25,19909.0,111.7359,111.8062,111.6832,111.7711,19909.0
2021-05-10 11:50:00,127.23,127.38,127.23,127.32,64097.0,111.7535,111.8853,111.7535,111.8326,64097.0
2021-05-10 11:55:00,127.31,127.31,127.21,127.21,21797.0,111.8238,111.8238,111.7359,111.7359,21797.0
2021-05-10 12:00:00,127.23,127.45,127.23,127.34,15612.0,111.7535,111.9467,111.7535,111.8501,15612.0
2021-05-10 12:05:00,127.34,127.39,127.3,127.35,12667.0,111.8501,111.894,111.815,111.8589,12667.0
2021-05-10 12:10:00,127.34,127.46,127.27,127.41,28273.0,111.8501,111.9555,111.7886,111.9116,28273.0
2021-05-10 12:15:00,127.4,127.42,127.31,127.37,26957.0,111.9028,111.9204,111.8238,111.8765,26957.0
2021-05-10 12:20:00,127.38,127.54,127.38,127.47,18194.0,111.8853,112.0258,111.8853,111.9643,18194.0
2021-05-10 12:25:00,127.46,127.49,127.39,127.41,16679.0,111.9555,111.9819,111.894,111.9116,16679.0
2021-05-10 12:30:00,127.42,127.45,127.28,127.31,15002.0,111.9204,111.9467,111.7974,111.8238,15002.0
2021-05-10 12:35:00,127.3,127.39,127.29,127.32,14131.0,111.815,111.894,111.8062,111.8326,14131.0
2021-05-10 12:40:00,127.32,127.39,127.29,127.37,18718.0,111.8326,111.894,111.8062,111.8765,18718.0
2021-05-10 12:45:00,127.41,127.42,127.29,127.3,22492.0,111.9116,111.9204,111.8062,111.815,22492.0
2021-05-10 12:50:00,127.31,127.35,127.23,127.29,12360.0,111.8238,111.8589,111.7535,111.8062,12360.0
2021-05-10 12:55:00,127.27,127.31,127.22,127.23,14800.0,111.7886,111.8238,111.7447,111.7535,14800.0
2021-05-10 13:00:00,127.25,127.33,127.25,127.28,14993.0,111.7711,111.8413,111.7711,111.7974,14993.0
2021-05-10 13:05:00,127.28,127.3,127.23,127.29,10411.0,111.7974,111.815,111.7535,111.8062,10411.0
2021-05-10 13:10:00,127.28,127.36,127.23,127.35,12749.0,111.7974,111.8677,111.7535,111.8589,12749.0
2021-05-10 13:15:00,127.36,127.36,127.21,127.24,18615.0,111.8677,111.8677,111.7359,111.7623,18615.0
2021-05-10 13:20:00,127.27,127.31,127.23,127.23,11829.0,111.7886,111.8238,111.7535,111.7535,11829.0
2021-05-10 13:25:00,127.24,127.25,127.18,127.21,16348.0,111.7623,111.7711,111.7096,111.7359,16348.0
2021-05-10 13:30:00,127.21,127.27,127.18,127.21,17148.0,111.7359,111.7886,111.7096,111.7359,17148.0
2021-05-10 13:35:00,127.2,127.21,127.11,127.2,22301.0,111.7272,111.7359,111.6481,111.7272,22301.0
2021-05-10 13:40:00,127.2,127.3,127.17,127.27,20810.0,111.7272,111.815,111.7008,111.7886,20810.0
2021-05-10 13:45:00,127.26,127.4,127.26,127.37,10970.0,111.7799,111.9028,111.7799,111.8765,10970.0
2021-05-10 13:50:00,127.38,127.43,127.34,127.35,9968.0,111.8853,111.9292,111.8501,111.8589,9968.0
2021-05-10 13:55:00,127.35,127.44,127.31,127.38,15198.0,111.8589,111.938,111.8238,111.8853,15198.0
2021-05-10 14:00:00,127.34,127.38,127.28,127.31,20655.0,111.8501,111.8853,111.7974,111.8238,20655.0
2021-05-10 14:05:00,127.33,127.34,127.18,127.23,15337.0,111.8413,111.8501,111.7096,111.7535,15337.0
2021-05-10 14:10:00,127.22,127.29,127.16,127.26,21700.0,111.7447,111.8062,111.692,111.7799,21700.0
2021-05-10 14:15:00,127.25,127.25,126.92,126.95,17293.0,111.7711,111.7711,111.4812,111.5076,17293.0
2021-05-10 14:20:00,126.95,127.05,126.83,127.04,16352.0,111.5076,111.5954,111.4022,111.5866,16352.0
2021-05-10 14:25:00,127.05,127.06,126.93,126.98,16269.0,111.5954,111.6042,111.49,111.5339,16269.0
2021-05-10 14:30:00,126.98,127.1,126.88,127.08,38285.0,111.5339,111.6393,111.4461,111.6218,38285.0
2021-05-10 14:35:00,127.07,127.13,126.97,127.02,13035.0,111.613,111.6657,111.5251,111.5691,13035.0
2021-05-10 14:40:00,127.01,127.13,126.98,127.13,34801.0,111.5603,111.6657,111.5339,111.6657,34801.0
2021-05-10 14:45:00,127.1,127.11,127.01,127.01,18925.0,111.6393,111.6481,111.5603,111.5603,18925.0
2021-05-10 14:50:00,127.0,127.03,126.92,127.02,14747.0,111.5515,111.5778,111.4812,111.5691,14747.0
2021-05-10 14:55:00,127.01,127.22,126.96,127.22,19702.0,111.5603,111.7447,111.5164,111.7447,19702.0
2021-05-10 15:00:00,127.2,127.23,127.05,127.09,18847.0,111.7272,111.7535,111.5954,111.6305,18847.0
2021-05-10 15:05:00,127.09,127.1,126.92,126.98,21091.0,111.6305,111.6393,111.4812,111.5339,21091.0
2021-05-10 15:10:00,127.0,127.17,126.98,127.14,15374.0,111.5515,111.7008,111.5339,111.6745,15374.0
2021-05-10 15:15:00,127.12,127.12,126.92,126.98,18125.0,111.6569,111.6569,111.4812,111.5339,18125.0
2021-05-10 15:20:00,126.97,127.08,126.95,127.02,14025.0,111.5251,111.6218,111.5076,111.5691,14025.0
2021-05-10 15:25:00,127.01,127.17,126.95,127.17,14793.0,111.5603,111.7008,111.5076,111.7008,14793.0
2021-05-10 15:30:00,127.15,127.21,127.04,127.19,18014.0,111.6832,111.7359,111.5866,111.7184,18014.0
2021-05-10 15:35:00,127.18,127.21,127.08,127.18,27915.0,111.7096,111.7359,111.6218,111.7096,27915.0
2021-05-10 15:40:00,127.19,127.28,127.19,127.28,29646.0,111.7184,111.7974,111.7184,111.7974,29646.0
2021-05-10 15:45:00,127.28,127.35,127.04,127.08,40304.0,111.7974,111.8589,111.5866,111.6218,40304.0
2021-05-10 15:50:00,127.08,127.17,127.01,127.04,90687.0,111.6218,111.7008,111.5603,111.5866,90687.0
2021-05-10 15:55:00,127.05,127.13,126.88,126.92,185984.0,111.5954,111.6657,111.4461,111.4812,185984.0
2021-05-11 09:30:00,126.3,126.74,126.05,126.07,169943.0,110.9366,111.3231,110.717,110.7346,169943.0
2021-05-11 09:35:00,126.13,126.15,125.86,125.98,50796.0,110.7873,110.8049,110.5502,110.6556,50796.0
2021-05-11 09:40:00,125.97,126.03,125.84,126.01,23781.0,110.6468,110.6995,110.5326,110.6819,23781.0
2021-05-11 09:45:00,125.94,126.03,125.55,125.62,41081.0,110.6204,110.6995,110.2779,110.3394,41081.0
2021-05-11 09:50:00,125.62,125.64,125.34,125.43,35961.0,110.3394,110.3569,110.0934,110.1725,35961.0
2021-05-11 09:55:00,125.42,125.83,125.4,125.79,33452.0,110.1637,110.5238,110.1461,110.4887,33452.0
2021-05-11 10:00:00,125.83,126.15,125.83,126.15,42882.0,110.5238,110.8049,110.5238,110.8049,42882.0
2021-05-11 10:05:00,126.15,126.21,125.96,126.02,37191.0,110.8049,110.8576,110.638,110.6907,37191.0
2021-05-11 10:10:00,126.02,126.12,125.92,126.12,27968.0,110.6907,110.7785,110.6029,110.7785,27968.0
2021-05-11 10:15:00,126.1,126.1,125.86,126.01,26341.0,110.761,110.761,110.5502,110.6819,26341.0
2021-05-11 10:20:00,126.03,126.1,125.67,125.69,30023.0,110.6995,110.761,110.3833,110.4008,30023.0
2021-05-11 10:25:00,125.67,125.67,125.39,125.44,30218.0,110.3833,110.3833,110.1373,110.1812,30218.0
2021-05-11 10:30:00,125.39,125.39,125.11,125.19,30135.0,110.1373,110.1373,109.8914,109.9617,30135.0
2021-05-11 10:35:00,125.19,125.22,125.03,125.05,29329.0,109.9617,109.988,109.8211,109.8387,29329.0
2021-05-11 10:40:00,125.01,125.09,124.81,124.97,66814.0,109.8036,109.8738,109.6279,109.7684,66814.0
2021-05-11 10:45:00,124.94,125.12,124.78,125.11,40444.0,109.7421,109.9002,109.6015,109.8914,40444.0
2021-05-11 10:50:00,125.08,125.1,124.96,125.0,13365.0,109.865,109.8826,109.7596,109.7948,13365.0
2021-05-11 10:55:00,124.98,125.08,124.89,124.89,21517.0,109.7772,109.865,109.6982,109.6982,21517.0
2021-05-11 11:00:00,124.88,124.94,124.64,124.64,32563.0,109.6894,109.7421,109.4786,109.4786,32563.0
2021-05-11 11:05:00,124.67,124.88,124.63,124.75,27725.0,109.5049,109.6894,109.4698,109.5752,27725.0
2021-05-11 11:10:00,124.66,124.77,124.55,124.76,18849.0,109.4961,109.5927,109.3995,109.584,18849.0
2021-05-11 11:15:00,124.77,124.77,124.44,124.76,51577.0,109.5927,109.5927,109.3029,109.584,51577.0
2021-05-11 11:20:00,124.77,124.94,124.72,124.87,33283.0,109.5927,109.7421,109.5488,109.6806,33283.0
2021-05-11 11:25:00,124.88,125.05,124.8,125.05,43130.0,109.6894,109.8387,109.6191,109.8387,43130.0
2021-05-11 11:30:00,125.05,125.11,124.92,125.09,25193.0,109.8387,109.8914,109.7245,109.8738,25193.0
2021-05-11 11:35:00,125.1,125.21,125.03,125.14,33260.0,109.8826,109.9792,109.8211,109.9177,33260.0
2021-05-11 11:40:00,125.13,125.21,125.03,125.04,25547.0,109.909,109.9792,109.8211,109.8299,25547.0
2021-05-11 11:45:00,125.04,125.35,125.01,125.34,21291.0,109.8299,110.1022,109.8036,110.0934,21291.0
2021-05-11 11:50:00,125.33,125.48,125.31,125.47,11584.0,110.0846,110.2164,110.0671,110.2076,11584.0
2021-05-11 11:55:00,125.45,125.56,125.42,125.44,13746.0,110.19,110.2867,110.1637,110.1812,13746.0
2021-05-11 12:00:00,125.45,125.52,125.36,125.39,12967.0,110.19,110.2515,110.111,110.1373,12967.0
2021-05-11 12:05:00,125.4,125.44,125.29,125.35,12690.0,110.1461,110.1812,110.0495,110.1022,12690.0
2021-05-11 12:10:00,125.34,125.4,125.27,125.35,18313.0,110.0934,110.1461,110.0319,110.1022,18313.0
2021-05-11 12:15:00,125.41,125.44,125.28,125.34,16897.0,110.1549,110.1812,110.0407,110.0934,16897.0
2021-05-11 12:20:00,125.34,125.41,125.29,125.36,17139.0,110.0934,110.1549,110.0495,110.111,17139.0
2021-05-11 12:25:00,125.34,125.35,125.06,125.12,11582.0,110.0934,110.1022,109.8475,109.9002,11582.0
2021-05-11 12:30:00,125.09,125.15,125.05,125.08,21013.0,109.8738,109.9265,109.8387,109.865,21013.0
2021-05-11 12:35:00,125.08,125.37,125.06,125.35,31780.0,109.865,110.1198,109.8475,110.1022,31780.0
2021-05-11 12:40:00,125.35,125.4,125.09,125.2,24562.0,110.1022,110.1461,109.8738,109.9704,24562.0
2021-05-11 12:45:00,125.2,125.27,125.15,125.21,36769.0,109.9704,110.0319,109.9265,109.9792,36769.0
2021-05-11 12:50:00,125.21,125.21,124.98,125.05,19165.0,109.9792,109.9792,109.7772,109.8387,19165.0
2021-05-11 12:55:00,125.04,125.09,124.94,125.02,16932.0,109.8299,109.8738,109.7421,109.8123,16932.0
2021-05-11 13:00:00,125.03,125.25,124.98,125.25,16806.0,109.8211,110.0144,109.7772,110.0144,16806.0
2021-05-11 13:05:00,125.27,125.29,125.18,125.26,20064.0,110.0319,110.0495,109.9529,110.0231,20064.0
2021-05-11 13:10:00,125.27,125.31,125.14,125.17,17302.0,110.0319,110.0671,109.9177,109.9441,17302.0
2021-05-11 13:15:00,125.17,125.24,125.08,125.2,21090.0,109.9441,110.0056,109.865,109.9704,21090.0
2021-05-11 13:20:00,125.19,125.27,125.09,125.22,15287.0,109.9617,110.0319,109.8738,109.988,15287.0
2021-05-11 13:25:00,125.24,125.38,125.21,125.34,10497.0,110.0056,110.1285,109.9792,110.0934,10497.0
2021-05-11 13:30:00,125.37,125.4,125.31,125.35,12283.0,110.1198,110.1461,110.0671,110.1022,12283.0
2021-05-11 13:35:00,125.38,125.54,125.33,125.51,15095.0,110.1285,110.2691,110.0846,110.2427,15095.0
2021-05-11 13:40:00,125.5,125.5,125.32,125.39,14555.0,110.234,110.234,110.0758,110.1373,14555.0
2021-05-11 13:45:00,125.39,125.55,125.36,125.51,14699.0,110.1373,110.2779,110.111,110.2427,14699.0
2021-05-11 13:50:00,125.5,125.5,125.25,125.26,11739.0,110.234,110.234,110.0144,110.0231,11739.0
2021-05-11 13:55:00,125.24,125.51,125.18,125.47,13769.0,110.0056,110.2427,109.9529,110.2076,13769.0
2021-05-11 14:00:00,125.5,125.61,125.43,125.49,26190.0,110.234,110.3306,110.1725,110.2252,26190.0
2021-05-11 14:05:00,125.5,125.5,125.29,125.29,24989.0,110.234,110.234,110.0495,110.0495,24989.0
2021-05-11 14:10:00,125.29,125.33,125.13,125.18,13556.0,110.0495,110.0846,109.909,109.9529,13556.0
2021-05-11 14:15:00,125.17,125.21,125.1,125.19,14664.0,109.9441,109.9792,109.8826,109.9617,14664.0
2021-05-11 14:20:00,125.21,125.46,125.18,125.41,23193.0,109.9792,110.1988,109.9529,110.1549,23193.0
2021-05-11 14:25:00,125.42,125.58,125.38,125.5,16022.0,110.1637,110.3042,110.1285,110.234,16022.0
2021-05-11 14:30:00,125.5,125.5,125.22,125.32,19441.0,110.234,110.234,109.988,110.0758,19441.0
2021-05-11 14:35:00,125.33,125.36,125.2,125.28,16973.0,110.0846,110.111,109.9704,110.0407,16973.0
2021-05-11 14:40:00,125.28,125.34,125.17,125.33,18327.0,110.0407,110.0934,109.9441,110.0846,18327.0
2021-05-11 14:45:00,125.29,125.4,125.23,125.4,14459.0,110.0495,110.1461,109.9968,110.1461,14459.0
2021-05-11 14:50:00,125.39,125.42,125.27,125.38,14607.0,110.1373,110.1637,110.0319,110.1285,14607.0
2021-05-11 14:55:00,125.39,125.42,125.25,125.37,21634.0,110.1373,110.1637,110.0144,110.1198,21634.0
2021-05-11 15:00:00,125.37,125.42,125.31,125.34,15116.0,110.1198,110.1637,110.0671,110.0934,15116.0
2021-05-11 15:05:00,125.32,125.36,125.24,125.27,17996.0,110.0758,110.111,110.0056,110.0319,17996.0
2021-05-11 15:10:00,125.27,125.31,125.14,125.16,11700.0,110.0319,110.0671,109.9177,109.9353,11700.0
2021-05-11 15:15:00,125.19,125.31,125.1,125.21,17173.0,109.9617,110.0671,109.8826,109.9792,17173.0
2021-05-11 15:20:00,125.27,125.31,125.14,125.29,23017.0,110.0319,110.0671,109.9177,110.0495,23017.0
2021-05-11 15:25:00,125.27,125.41,125.14,125.16,15776.0,110.0319,110.1549,109.9177,109.9353,15776.0
2021-05-11 15:30:00,125.16,125.18,124.83,124.86,31989.0,109.9353,109.9529,109.6455,109.6718,31989.0
2021-05-11 15:35:00,124.82,124.86,124.66,124.81,45567.0,109.6367,109.6718,109.4961,109.6279,45567.0
2021-05-11 15:40:00,124.8,124.94,124.78,124.9,32673.0,109.6191,109.7421,109.6015,109.7069,32673.0
2021-05-11 15:45:00,124.88,125.27,124.88,125.27,41502.0,109.6894,110.0319,109.6894,110.0319,41502.0
2021-05-11 15:50:00,125.28,125.33,125.1,125.12,68809.0,110.0407,110.0846,109.8826,109.9002,68809.0
2021-05-11 15:55:00,125.1,125.27,124.98,125.21,154259.0,109.8826,110.0319,109.7772,109.9792,154259.0
2021-05-12 09:30:00,124.39,124.9,124.05,124.56,126939.0,109.259,109.7069,108.9603,109.4083,126939.0
2021-05-12 09:35:00,124.65,124.77,124.29,124.63,34188.0,109.4873,109.5927,109.1711,109.4698,34188.0
2021-05-12 09:40:00,124.63,124.76,124.51,124.7,38514.0,109.4698,109.584,109.3644,109.5313,38514.0
2021-05-12 09:45:00,124.7,124.8,124.43,124.43,33242.0,109.5313,109.6191,109.2941,109.2941,33242.0
2021-05-12 09:50:00,124.5,124.59,124.35,124.59,33172.0,109.3556,109.4346,109.2238,109.4346,33172.0
2021-05-12 09:55:00,124.58,124.69,124.5,124.54,28555.0,109.4259,109.5225,109.3556,109.3907,28555.0
2021-05-12 10:00:00,124.54,124.63,124.43,124.48,28959.0,109.3907,109.4698,109.2941,109.338,28959.0
2021-05-12 10:05:00,124.49,124.66,124.24,124.3,64234.0,109.3468,109.4961,109.1272,109.1799,64234.0
2021-05-12 10:10:00,124.32,124.45,124.2,124.22,45985.0,109.1975,109.3117,109.0921,109.1097,45985.0
2021-05-12 10:15:00,124.22,124.32,124.17,124.32,41100.0,109.1097,109.1975,109.0657,109.1975,41100.0
2021-05-12 10:20:00,124.31,124.48,124.29,124.48,42779.0,109.1887,109.338,109.1711,109.338,42779.0
2021-05-12 10:25:00,124.47,124.48,124.23,124.27,22903.0,109.3292,109.338,109.1184,109.1536,22903.0
2021-05-12 10:30:00,124.23,124.29,123.98,123.98,34656.0,109.1184,109.1711,108.8988,108.8988,34656.0
2021-05-12 10:35:00,123.99,124.06,123.83,123.85,45894.0,108.9076,108.9691,108.7671,108.7847,45894.0
2021-05-12 10:40:00,123.83,123.88,123.69,123.85,34924.0,108.7671,108.811,108.6441,108.7847,34924.0
2021-05-12 10:45:00,123.82,123.89,123.56,123.62,28655.0,108.7583,108.8198,108.5299,108.5826,28655.0
2021-05-12 10:50:00,123.62,123.79,123.62,123.74,23797.0,108.5826,108.732,108.5826,108.688,23797.0
2021-05-12 10:55:00,123.75,123.85,123.61,123.71,46500.0,108.6968,108.7847,108.5739,108.6617,46500.0
2021-05-12 11:00:00,123.69,123.81,123.67,123.81,19341.0,108.6441,108.7495,108.6266,108.7495,19341.0
2021-05-12 11:05:00,123.82,123.84,123.47,123.63,42382.0,108.7583,108.7759,108.4509,108.5914,42382.0
2021-05-12 11:10:00,123.62,123.67,123.56,123.64,22884.0,108.5826,108.6266,108.5299,108.6002,22884.0
2021-05-12 11:15:00,123.6,123.63,123.47,123.5,27511.0,108.5651,108.5914,108.4509,108.4772,27511.0
2021-05-12 11:20:00,123.5,123.53,123.3,123.34,53535.0,108.4772,108.5036,108.3016,108.3367,53535.0
2021-05-12 11:25:00,123.35,123.47,123.24,123.47,59652.0,108.3455,108.4509,108.2489,108.4509,59652.0
2021-05-12 11:30:00,123.46,123.63,123.4,123.46,29425.0,108.4421,108.5914,108.3894,108.4421,29425.0
2021-05-12 11:35:00,123.45,123.6,123.37,123.59,34827.0,108.4333,108.5651,108.363,108.5563,34827.0
2021-05-12 11:40:00,123.58,123.87,123.53,123.87,21840.0,108.5475,108.8022,108.5036,108.8022,21840.0
2021-05-12 11:45:00,123.86,123.86,123.65,123.67,18824.0,108.7934,108.7934,108.609,108.6266,18824.0
2021-05-12 11:50:00,123.66,123.66,123.45,123.49,23049.0,108.6178,108.6178,108.4333,108.4685,23049.0
2021-05-12 11:55:00,123.47,123.47,123.12,123.2,41800.0,108.4509,108.4509,108.1435,108.2137,41800.0
2021-05-12 12:00:00,123.19,123.4,123.18,123.34,25575.0,108.2049,108.3894,108.1962,108.3367,25575.0
2021-05-12 12:05:00,123.35,123.43,123.2,123.2,28460.0,108.3455,108.4157,108.2137,108.2137,28460.0
2021-05-12 12:10:00,123.18,123.22,123.1,123.17,24700.0,108.1962,108.2313,108.1259,108.1874,24700.0
2021-05-12 12:15:00,123.16,123.2,123.06,123.19,43507.0,108.1786,108.2137,108.0908,108.2049,43507.0
2021-05-12 12:20:00,123.19,123.28,123.12,123.23,32534.0,108.2049,108.284,108.1435,108.2401,32534.0
2021-05-12 12:25:00,123.25,123.39,123.19,123.36,60971.0,108.2576,108.3806,108.2049,108.3543,60971.0
2021-05-12 12:30:00,123.36,123.44,123.26,123.34,26556.0,108.3543,108.4245,108.2664,108.3367,26556.0
2021-05-12 12:35:00,123.35,123.39,123.22,123.27,17481.0,108.3455,108.3806,108.2313,108.2752,17481.0
2021-05-12 12:40:00,123.27,123.34,123.22,123.33,34824.0,108.2752,108.3367,108.2313,108.3279,34824.0
2021-05-12 12:45:00,123.31,123.34,123.22,123.25,17875.0,108.3103,108.3367,108.2313,108.2576,17875.0
2021-05-12 12:50:00,123.26,123.34,123.26,123.27,13973.0,108.2664,108.3367,108.2664,108.2752,13973.0
2021-05-12 12:55:00,123.25,123.27,123.16,123.24,15079.0,108.2576,108.2752,108.1786,108.2489,15079.0
2021-05-12 13:00:00,123.22,123.43,123.18,123.36,25079.0,108.2313,108.4157,108.1962,108.3543,25079.0
2021-05-12 13:05:00,123.35,123.46,123.27,123.28,47120.0,108.3455,108.4421,108.2752,108.284,47120.0
2021-05-12 13:10:00,123.29,123.46,123.29,123.4,15699.0,108.2928,108.4421,108.2928,108.3894,15699.0
2021-05-12 13:15:00,123.37,123.39,123.3,123.37,25611.0,108.363,108.3806,108.3016,108.363,25611.0
2021-05-12 13:20:00,123.35,123.42,123.29,123.42,16051.0,108.3455,108.407,108.2928,108.407,16051.0
2021-05-12 13:25:00,123.4,123.45,123.35,123.42,29843.0,108.3894,108.4333,108.3455,108.407,29843.0
2021-05-12 13:30:00,123.41,123.41,123.23,123.23,21099.0,108.3982,108.3982,108.2401,108.2401,21099.0
2021-05-12 13:35:00,123.22,123.37,123.22,123.32,30573.0,108.2313,108.363,108.2313,108.3191,30573.0
2021-05-12 13:40:00,123.32,123.33,123.23,123.28,22078.0,108.3191,108.3279,108.2401,108.284,22078.0
2021-05-12 13:45:00,123.27,123.27,123.14,123.2,13343.0,108.2752,108.2752,108.161,108.2137,13343.0
2021-05-12 13:50:00,123.19,123.27,123.11,123.21,16167.0,108.2049,108.2752,108.1347,108.2225,16167.0
2021-05-12 13:55:00,123.21,123.21,123.13,123.2,23912.0,108.2225,108.2225,108.1522,108.2137,23912.0
2021-05-12 14:00:00,123.19,123.43,123.18,123.32,36384.0,108.2049,108.4157,108.1962,108.3191,36384.0
2021-05-12 14:05:00,123.32,123.32,123.14,123.15,27159.0,108.3191,108.3191,108.161,108.1698,27159.0
2021-05-12 14:10:00,123.15,123.16,123.03,123.13,29052.0,108.1698,108.1786,108.0644,108.1522,29052.0
2021-05-12 14:15:00,123.11,123.12,122.99,123.09,29332.0,108.1347,108.1435,108.0293,108.1171,29332.0
2021-05-12 14:20:00,123.09,123.18,123.04,123.14,22816.0,108.1171,108.1962,108.0732,108.161,22816.0
2021-05-12 14:25:00,123.14,123.18,123.04,123.12,19529.0,108.161,108.1962,108.0732,108.1435,19529.0
2021-05-12 14:30:00,123.09,123.35,123.02,123.3,39673.0,108.1171,108.3455,108.0556,108.3016,39673.0
2021-05-12 14:35:00,123.28,123.44,123.2,123.32,32236.0,108.284,108.4245,108.2137,108.3191,32236.0
2021-05-12 14:40:00,123.3,123.4,123.28,123.36,18281.0,108.3016,108.3894,108.284,108.3543,18281.0
2021-05-12 14:45:00,123.34,123.58,123.29,123.56,19320.0,108.3367,108.5475,108.2928,108.5299,19320.0
2021-05-12 14:50:00,123.57,123.69,123.54,123.57,16482.0,108.5387,108.6441,108.5124,108.5387,16482.0
2021-05-12 14:55:00,123.59,123.8,123.53,123.75,38469.0,108.5563,108.7407,108.5036,108.6968,38469.0
2021-05-12 15:00:00,123.71,123.74,123.52,123.55,19117.0,108.6617,108.688,108.4948,108.5212,19117.0
2021-05-12 15:05:00,123.54,123.54,123.44,123.45,20158.0,108.5124,108.5124,108.4245,108.4333,20158.0
2021-05-12 15:10:00,123.46,123.47,123.3,123.32,25075.0,108.4421,108.4509,108.3016,108.3191,25075.0
2021-05-12 15:15:00,123.33,123.42,123.22,123.28,31801.0,108.3279,108.407,108.2313,108.284,31801.0
2021-05-12 15:20:00,123.29,123.36,123.17,123.18,24080.0,108.2928,108.3543,108.1874,108.1962,24080.0
2021-05-12 15:25:00,123.17,123.23,123.1,123.14,30124.0,108.1874,108.2401,108.1259,108.161,30124.0
2021-05-12 15:30:00,123.16,123.2,122.96,123.07,41286.0,108.1786,108.2137,108.0029,108.0995,41286.0
2021-05-12 15:35:00,123.06,123.1,122.86,123.05,42486.0,108.0908,108.1259,107.9151,108.082,42486.0
2021-05-12 15:40:00,123.03,123.22,122.99,123.18,40566.0,108.0644,108.2313,108.0293,108.1962,40566.0
2021-05-12 15:45:00,123.17,123.35,123.16,123.33,77935.0,108.1874,108.3455,108.1786,108.3279,77935.0
2021-05-12 15:50:00,123.3,123.3,123.03,123.09,110034.0,108.3016,108.3016,108.0644,108.1171,110034.0
2021-05-12 15:55:00,123.09,123.29,123.06,123.12,224148.0,108.1171,108.2928,108.0908,108.1435,224148.0
2021-05-13 09:30:00,123.38,123.67,123.31,123.53,88862.0,108.3718,108.6266,108.3103,108.5036,88862.0
2021-05-13 09:35:00,123.51,124.02,123.5,123.8,42540.0,108.486,108.934,108.4772,108.7407,42540.0
2021-05-13 09:40:00,123.83,123.87,123.64,123.64,34173.0,108.7671,108.8022,108.6002,108.6002,34173.0
2021-05-13 09:45:00,123.63,123.74,123.55,123.55,44864.0,108.5914,108.688,108.5212,108.5212,44864.0
2021-05-13 09:50:00,123.52,123.76,123.51,123.66,47059.0,108.4948,108.7056,108.486,108.6178,47059.0
2021-05-13 09:55:00,123.66,123.69,123.54,123.6,25032.0,108.6178,108.6441,108.5124,108.5651,25032.0
2021-05-13 10:00:00,123.62,123.9,123.58,123.84,31831.0,108.5826,108.8286,108.5475,108.7759,31831.0
2021-05-13 10:05:00,123.84,123.85,123.58,123.6,59222.0,108.7759,108.7847,108.5475,108.5651,59222.0
2021-05-13 10:10:00,123.6,124.01,123.52,123.9,43007.0,108.5651,108.9252,108.4948,108.8286,43007.0
2021-05-13 10:15:00,123.89,124.38,123.89,124.37,40403.0,108.8198,109.2502,108.8198,109.2414,40403.0
2021-05-13 10:20:00,124.36,124.57,124.31,124.57,42080.0,109.2326,109.4171,109.1887,109.4171,42080.0
2021-05-13 10:25:00,124.56,124.56,124.34,124.46,33469.0,109.4083,109.4083,109.2151,109.3205,33469.0
2021-05-13 10:30:00,124.49,124.79,124.49,124.7,24126.0,109.3468,109.6103,109.3468,109.5313,24126.0
2021-05-13 10:35:00,124.71,124.75,124.43,124.45,34836.0,109.54,109.5752,109.2941,109.3117,34836.0
2021-05-13 10:40:00,124.47,124.47,124.19,124.24,21764.0,109.3292,109.3292,109.0833,109.1272,21764.0
2021-05-13 10:45:00,124.24,124.59,124.23,124.57,26028.0,109.1272,109.4346,109.1184,109.4171,26028.0
2021-05-13 10:50:00,124.58,124.79,124.52,124.78,23713.0,109.4259,109.6103,109.3732,109.6015,23713.0
2021-05-13 10:55:00,124.78,124.99,124.73,124.93,31317.0,109.6015,109.786,109.5576,109.7333,31317.0
2021-05-13 11:00:00,124.92,124.95,124.77,124.91,35944.0,109.7245,109.7509,109.5927,109.7157,35944.0
2021-05-13 11:05:00,124.92,124.96,124.78,124.81,22497.0,109.7245,109.7596,109.6015,109.6279,22497.0
2021-05-13 11:10:00,124.81,124.82,124.65,124.66,21015.0,109.6279,109.6367,109.4873,109.4961,21015.0
2021-05-13 11:15:00,124.66,124.75,124.63,124.72,18761.0,109.4961,109.5752,109.4698,109.5488,18761.0
2021-05-13 11:20:00,124.71,124.77,124.59,124.68,11648.0,109.54,109.5927,109.4346,109.5137,11648.0
2021-05-13 11:25:00,124.66,124.7,124.56,124.67,26690.0,109.4961,109.5313,109.4083,109.5049,26690.0
2021-05-13 11:30:00,124.69,124.83,124.64,124.8,21388.0,109.5225,109.6455,109.4786,109.6191,21388.0
2021-05-13 11:35:00,124.79,124.93,124.78,124.92,15176.0,109.6103,109.7333,109.6015,109.7245,15176.0
2021-05-13 11:40:00,124.92,124.94,124.71,124.73,18322.0,109.7245,109.7421,109.54,109.5576,18322.0
2021-05-13 11:45:00,124.71,124.85,124.67,124.84,25525.0,109.54,109.663,109.5049,109.6542,25525.0
2021-05-13 11:50:00,124.82,124.88,124.76,124.83,21729.0,109.6367,109.6894,109.584,109.6455,21729.0
2021-05-13 11:55:00,124.83,124.83,124.67,124.75,24153.0,109.6455,109.6455,109.5049,109.5752,24153.0
2021-05-13 12:00:00,124.76,124.87,124.7,124.73,15303.0,109.584,109.6806,109.5313,109.5576,15303.0
2021-05-13 12:05:00,124.73,124.8,124.7,124.79,16425.0,109.5576,109.6191,109.5313,109.6103,16425.0
2021-05-13 12:10:00,124.8,124.88,124.75,124.75,12220.0,109.6191,109.6894,109.5752,109.5752,12220.0
2021-05-13 12:15:00,124.76,124.77,124.63,124.64,12482.0,109.584,109.5927,109.4698,109.4786,12482.0
2021-05-13 12:20:00,124.63,124.64,124.48,124.48,16995.0,109.4698,109.4786,109.338,109.338,16995.0
2021-05-13 12:25:00,124.48,124.56,124.45,124.48,28195.0,109.338,109.4083,109.3117,109.338,28195.0
2021-05-13 12:30:00,124.47,124.68,124.47,124.68,15565.0,109.3292,109.5137,109.3292,109.5137,15565.0
2021-05-13 12:35:00,124.69,124.69,124.6,124.62,24598.0,109.5225,109.5225,109.4434,109.461,24598.0
2021-05-13 12:40:00,124.64,124.69,124.54,124.61,11180.0,109.4786,109.5225,109.3907,109.4522,11180.0
2021-05-13 12:45:00,124.62,124.68,124.51,124.65,10781.0,109.461,109.5137,109.3644,109.4873,10781.0
2021-05-13 12:50:00,124.66,124.72,124.55,124.59,23615.0,109.4961,109.5488,109.3995,109.4346,23615.0
2021-05-13 12:55:00,124.6,124.6,124.39,124.49,16023.0,109.4434,109.4434,109.259,109.3468,16023.0
2021-05-13 13:00:00,124.47,124.47,124.3,124.38,18873.0,109.3292,109.3292,109.1799,109.2502,18873.0
2021-05-13 13:05:00,124.39,124.45,124.28,124.41,11412.0,109.259,109.3117,109.1624,109.2765,11412.0
2021-05-13 13:10:00,124.4,124.43,124.32,124.38,16959.0,109.2678,109.2941,109.1975,109.2502,16959.0
2021-05-13 13:15:00,124.39,124.42,124.13,124.13,14690.0,109.259,109.2853,109.0306,109.0306,14690.0
2021-05-13 13:20:00,124.15,124.17,123.91,123.94,20582.0,109.0482,109.0657,108.8374,108.8637,20582.0
2021-05-13 13:25:00,123.96,124.11,123.9,124.07,17364.0,108.8813,109.013,108.8286,108.9779,17364.0
2021-05-13 13:30:00,124.05,124.09,123.86,123.9,13178.0,108.9603,108.9955,108.7934,108.8286,13178.0
2021-05-13 13:35:00,123.88,123.97,123.85,123.91,11193.0,108.811,108.8901,108.7847,108.8374,11193.0
2021-05-13 13:40:00,123.93,124.0,123.91,124.0,7881.0,108.8549,108.9164,108.8374,108.9164,7881.0
2021-05-13 13:45:00,123.98,124.08,123.82,123.87,22383.0,108.8988,108.9867,108.7583,108.8022,22383.0
2021-05-13 13:50:00,123.88,124.05,123.85,124.01,19691.0,108.811,108.9603,108.7847,108.9252,19691.0
2021-05-13 13:55:00,124.04,124.04,123.85,123.87,20682.0,108.9515,108.9515,108.7847,108.8022,20682.0
2021-05-13 14:00:00,123.86,124.14,123.81,124.1,27117.0,108.7934,109.0394,108.7495,109.0042,27117.0
2021-05-13 14:05:00,124.12,124.25,124.1,124.18,39996.0,109.0218,109.136,109.0042,109.0745,39996.0
2021-05-13 14:10:00,124.19,124.35,124.14,124.29,15449.0,109.0833,109.2238,109.0394,109.1711,15449.0
2021-05-13 14:15:00,124.29,124.3,124.17,124.22,16979.0,109.1711,109.1799,109.0657,109.1097,16979.0
2021-05-13 14:20:00,124.23,124.47,124.22,124.47,17237.0,109.1184,109.3292,109.1097,109.3292,17237.0
2021-05-13 14:25:00,124.45,124.49,124.39,124.47,18491.0,109.3117,109.3468,109.259,109.3292,18491.0
2021-05-13 14:30:00,124.47,124.63,124.45,124.56,16503.0,109.3292,109.4698,109.3117,109.4083,16503.0
2021-05-13 14:35:00,124.57,124.65,124.53,124.59,25855.0,109.4171,109.4873,109.3819,109.4346,25855.0
2021-05-13 14:40:00,124.6,124.7,124.51,124.69,20225.0,109.4434,109.5313,109.3644,109.5225,20225.0
2021-05-13 14:45:00,124.67,124.67,124.52,124.59,18268.0,109.5049,109.5049,109.3732,109.4346,18268.0
2021-05-13 14:50:00,124.58,124.61,124.47,124.6,15146.0,109.4259,109.4522,109.3292,109.4434,15146.0
2021-05-13 14:55:00,124.62,124.66,124.56,124.57,18177.0,109.461,109.4961,109.4083,109.4171,18177.0
2021-05-13 15:00:00,124.57,124.79,124.57,124.65,19255.0,109.4171,109.6103,109.4171,109.4873,19255.0
2021-05-13 15:05:00,124.65,124.79,124.63,124.78,34574.0,109.4873,109.6103,109.4698,109.6015,34574.0
2021-05-13 15:10:00,124.78,124.79,124.62,124.62,13287.0,109.6015,109.6103,109.461,109.461,13287.0
2021-05-13 15:15:00,124.62,124.66,124.51,124.53,18680.0,109.461,109.4961,109.3644,109.3819,18680.0
2021-05-13 15:20:00,124.53,124.58,124.49,124.54,13331.0,109.3819,109.4259,109.3468,109.3907,13331.0
2021-05-13 15:25:00,124.54,124.71,124.54,124.67,27289.0,109.3907,109.54,109.3907,109.5049,27289.0
2021-05-13 15:30:00,124.68,124.82,124.64,124.77,34093.0,109.5137,109.6367,109.4786,109.5927,34093.0
2021-05-13 15:35:00,124.75,124.84,124.69,124.79,32734.0,109.5752,109.6542,109.5225,109.6103,32734.0
2021-05-13 15:40:00,124.78,124.9,124.72,124.84,36107.0,109.6015,109.7069,109.5488,109.6542,36107.0
2021-05-13 15:45:00,124.83,124.87,124.72,124.81,58131.0,109.6455,109.6806,109.5488,109.6279,58131.0
2021-05-13 15:50:00,124.81,124.81,124.39,124.4,85202.0,109.6279,109.6279,109.259,109.2678,85202.0
2021-05-13 15:55:00,124.4,124.43,124.18,124.19,152506.0,109.2678,109.2941,109.0745,109.0833,152506.0
2021-05-14 09:30:00,124.79,125.05,124.77,124.82,129153.0,109.6103,109.8387,109.5927,109.6367,129153.0
2021-05-14 09:35:00,124.87,124.98,124.68,124.86,22437.0,109.6806,109.7772,109.5137,109.6718,22437.0
2021-05-14 09:40:00,124.88,125.14,124.86,125.05,107421.0,109.6894,109.9177,109.6718,109.8387,107421.0
2021-05-14 09:45:00,125.05,125.52,125.04,125.25,99074.0,109.8387,110.2515,109.8299,110.0144,99074.0
2021-05-14 09:50:00,125.25,125.27,124.96,124.97,49274.0,110.0144,110.0319,109.7596,109.7684,49274.0
2021-05-14 09:55:00,124.96,125.12,124.89,125.06,29483.0,109.7596,109.9002,109.6982,109.8475,29483.0
2021-05-14 10:00:00,125.08,125.09,124.84,124.96,24926.0,109.865,109.8738,109.6542,109.7596,24926.0
2021-05-14 10:05:00,124.98,124.98,124.69,124.69,62989.0,109.7772,109.7772,109.5225,109.5225,62989.0
2021-05-14 10:10:00,124.69,124.84,124.64,124.72,71588.0,109.5225,109.6542,109.4786,109.5488,71588.0
2021-05-14 10:15:00,124.73,125.06,124.57,125.05,57503.0,109.5576,109.8475,109.4171,109.8387,57503.0
2021-05-14 10:20:00,125.03,125.28,125.03,125.14,35516.0,109.8211,110.0407,109.8211,109.9177,35516.0
2021-05-14 10:25:00,125.13,125.24,124.88,124.88,40392.0,109.909,110.0056,109.6894,109.6894,40392.0
2021-05-14 10:30:00,124.88,125.1,124.88,125.06,23259.0,109.6894,109.8826,109.6894,109.8475,23259.0
2021-05-14 10:35:00,125.05,125.1,124.95,125.02,24750.0,109.8387,109.8826,109.7509,109.8123,24750.0
2021-05-14 10:40:00,125.0,125.05,124.76,124.85,20311.0,109.7948,109.8387,109.584,109.663,20311.0
2021-05-14 10:45:00,124.86,124.98,124.82,124.97,31820.0,109.6718,109.7772,109.6367,109.7684,31820.0
2021-05-14 10:50:00,124.96,125.1,124.93,125.04,24954.0,109.7596,109.8826,109.7333,109.8299,24954.0
2021-05-14 10:55:00,125.05,125.22,125.0,125.04,55339.0,109.8387,109.988,109.7948,109.8299,55339.0
2021-05-14 11:00:00,125.03,125.13,125.01,125.09,31228.0,109.8211,109.909,109.8036,109.8738,31228.0
2021-05-14 11:05:00,125.09,125.15,125.0,125.01,44625.0,109.8738,109.9265,109.7948,109.8036,44625.0
2021-05-14 11:10:00,125.0,125.06,124.91,124.93,35093.0,109.7948,109.8475,109.7157,109.7333,35093.0
2021-05-14 11:15:00,124.94,125.02,124.93,124.97,22454.0,109.7421,109.8123,109.7333,109.7684,22454.0
2021-05-14 11:20:00,124.98,125.05,124.91,124.97,34573.0,109.7772,109.8387,109.7157,109.7684,34573.0
2021-05-14 11:25:00,124.96,125.01,124.9,124.99,57694.0,109.7596,109.8036,109.7069,109.786,57694.0
2021-05-14 11:30:00,125.0,125.15,124.99,125.15,29971.0,109.7948,109.9265,109.786,109.9265,29971.0
2021-05-14 11:35:00,125.14,125.31,125.12,125.31,15161.0,109.9177,110.0671,109.9002,110.0671,15161.0
2021-05-14 11:40:00,125.32,125.43,125.31,125.41,14952.0,110.0758,110.1725,110.0671,110.1549,14952.0
2021-05-14 11:45:00,125.41,125.42,125.3,125.37,17471.0,110.1549,110.1637,110.0583,110.1198,17471.0
2021-05-14 11:50:00,125.35,125.35,125.16,125.19,7236.0,110.1022,110.1022,109.9353,109.9617,7236.0
2021-05-14 11:55:00,125.2,125.24,125.14,125.15,11595.0,109.9704,110.0056,109.9177,109.9265,11595.0
2021-05-14 12:00:00,125.17,125.29,125.17,125.24,11611.0,109.9441,110.0495,109.9441,110.0056,11611.0
2021-05-14 12:05:00,125.26,125.35,125.26,125.32,15161.0,110.0231,110.1022,110.0231,110.0758,15161.0
2021-05-14 12:10:00,125.33,125.44,125.3,125.42,13126.0,110.0846,110.1812,110.0583,110.1637,13126.0
2021-05-14 12:15:00,125.43,125.53,125.39,125.53,42702.0,110.1725,110.2603,110.1373,110.2603,42702.0
2021-05-14 12:20:00,125.52,125.56,125.49,125.5,21103.0,110.2515,110.2867,110.2252,110.234,21103.0
2021-05-14 12:25:00,125.5,125.58,125.49,125.56,11422.0,110.234,110.3042,110.2252,110.2867,11422.0
2021-05-14 12:30:00,125.56,125.61,125.48,125.49,20226.0,110.2867,110.3306,110.2164,110.2252,20226.0
2021-05-14 12:35:00,125.51,125.52,125.36,125.37,11930.0,110.2427,110.2515,110.111,110.1198,11930.0
2021-05-14 12:40:00,125.38,125.38,125.29,125.29,19693.0,110.1285,110.1285,110.0495,110.0495,19693.0
2021-05-14 12:45:00,125.29,125.46,125.29,125.44,9680.0,110.0495,110.1988,110.0495,110.1812,9680.0
2021-05-14 12:50:00,125.44,125.51,125.44,125.45,9924.0,110.1812,110.2427,110.1812,110.19,9924.0
2021-05-14 12:55:00,125.48,125.5,125.42,125.48,10087.0,110.2164,110.234,110.1637,110.2164,10087.0
2021-05-14 13:00:00,125.49,125.59,125.47,125.54,17557.0,110.2252,110.313,110.2076,110.2691,17557.0
2021-05-14 13:05:00,125.53,125.62,125.43,125.46,10853.0,110.2603,110.3394,110.1725,110.1988,10853.0
2021-05-14 13:10:00,125.44,125.51,125.39,125.44,10735.0,110.1812,110.2427,110.1373,110.1812,10735.0
2021-05-14 13:15:00,125.44,125.5,125.42,125.44,13003.0,110.1812,110.234,110.1637,110.1812,13003.0
2021-05-14 13:20:00,125.45,125.48,125.4,125.4,10639.0,110.19,110.2164,110.1461,110.1461,10639.0
2021-05-14 13:25:00,125.4,125.44,125.39,125.44,4544.0,110.1461,110.1812,110.1373,110.1812,4544.0
2021-05-14 13:30:00,125.43,125.57,125.43,125.53,12622.0,110.1725,110.2954,110.1725,110.2603,12622.0
2021-05-14 13:35:00,125.55,125.64,125.51,125.6,30029.0,110.2779,110.3569,110.2427,110.3218,30029.0
2021-05-14 13:40:00,125.61,125.64,125.57,125.62,18393.0,110.3306,110.3569,110.2954,110.3394,18393.0
2021-05-14 13:45:00,125.6,125.62,125.5,125.62,7957.0,110.3218,110.3394,110.234,110.3394,7957.0
2021-05-14 13:50:00,125.62,125.62,125.52,125.53,10544.0,110.3394,110.3394,110.2515,110.2603,10544.0
2021-05-14 13:55:00,125.54,125.57,125.48,125.49,14434.0,110.2691,110.2954,110.2164,110.2252,14434.0
2021-05-14 14:00:00,125.5,125.52,125.34,125.34,29390.0,110.234,110.2515,110.0934,110.0934,29390.0
2021-05-14 14:05:00,125.36,125.56,125.34,125.48,19745.0,110.111,110.2867,110.0934,110.2164,19745.0
2021-05-14 14:10:00,125.48,125.56,125.42,125.54,34179.0,110.2164,110.2867,110.1637,110.2691,34179.0
2021-05-14 14:15:00,125.54,125.54,125.41,125.42,19071.0,110.2691,110.2691,110.1549,110.1637,19071.0
2021-05-14 14:20:00,125.43,125.43,125.27,125.27,32499.0,110.1725,110.1725,110.0319,110.0319,32499.0
2021-05-14 14:25:00,125.28,125.43,125.26,125.4,21778.0,110.0407,110.1725,110.0231,110.1461,21778.0
2021-05-14 14:30:00,125.41,125.45,125.29,125.35,37775.0,110.1549,110.19,110.0495,110.1022,37775.0
2021-05-14 14:35:00,125.36,125.38,125.3,125.31,14610.0,110.111,110.1285,110.0583,110.0671,14610.0
2021-05-14 14:40:00,125.31,125.37,125.29,125.33,23626.0,110.0671,110.1198,110.0495,110.0846,23626.0
2021-05-14 14:45:00,125.35,125.35,125.27,125.31,19851.0,110.1022,110.1022,110.0319,110.0671,19851.0
2021-05-14 14:50:00,125.31,125.34,125.27,125.3,16822.0,110.0671,110.0934,110.0319,110.0583,16822.0
2021-05-14 14:55:00,125.32,125.32,125.21,125.3,26717.0,110.0758,110.0758,109.9792,110.0583,26717.0
2021-05-14 15:00:00,125.3,125.32,125.22,125.32,19685.0,110.0583,110.0758,109.988,110.0758,19685.0
2021-05-14 15:05:00,125.32,125.39,125.3,125.36,16893.0,110.0758,110.1373,110.0583,110.111,16893.0
2021-05-14 15:10:00,125.37,125.42,125.35,125.42,13466.0,110.1198,110.1637,110.1022,110.1637,13466.0
2021-05-14 15:15:00,125.41,125.5,125.41,125.44,33338.0,110.1549,110.234,110.1549,110.1812,33338.0
2021-05-14 15:20:00,125.46,125.5,125.41,125.42,23758.0,110.1988,110.234,110.1549,110.1637,23758.0
2021-05-14 15:25:00,125.41,125.45,125.32,125.35,14605.0,110.1549,110.19,110.0758,110.1022,14605.0
2021-05-14 15:30:00,125.35,125.36,125.21,125.3,33471.0,110.1022,110.111,109.9792,110.0583,33471.0
2021-05-14 15:35:00,125.31,125.32,125.23,125.28,29844.0,110.0671,110.0758,109.9968,110.0407,29844.0
2021-05-14 15:40:00,125.3,125.4,125.26,125.33,42917.0,110.0583,110.1461,110.0231,110.0846,42917.0
2021-05-14 15:45:00,125.33,125.44,125.3,125.38,52653.0,110.0846,110.1812,110.0583,110.1285,52653.0
2021-05-14 15:50:00,125.38,125.46,125.28,125.44,58851.0,110.1285,110.1988,110.0407,110.1812,58851.0
2021-05-14 15:55:00,125.43,125.47,125.22,125.22,158026.0,110.1725,110.2076,109.988,109.988,158026.0
2021-05-17 09:30:00,125.45,125.63,125.27,125.37,85561.0,110.19,110.3481,110.0319,110.1198,85561.0
2021-05-17 09:35:00,125.4,125.63,125.31,125.57,24459.0,110.1461,110.3481,110.0671,110.2954,24459.0
2021-05-17 09:40:00,125.57,125.71,125.49,125.52,21443.0,110.2954,110.4184,110.2252,110.2515,21443.0
2021-05-17 09:45:00,125.54,125.54,125.18,125.18,17913.0,110.2691,110.2691,109.9529,109.9529,17913.0
2021-05-17 09:50:00,125.19,125.37,125.06,125.33,21459.0,109.9617,110.1198,109.8475,110.0846,21459.0
2021-05-17 09:55:00,125.32,125.66,125.32,125.66,25359.0,110.0758,110.3745,110.0758,110.3745,25359.0
2021-05-17 10:00:00,125.58,125.58,125.34,125.54,16388.0,110.3042,110.3042,110.0934,110.2691,16388.0
2021-05-17 10:05:00,125.56,125.64,125.44,125.44,15262.0,110.2867,110.3569,110.1812,110.1812,15262.0
2021-05-17 10:10:00,125.43,125.57,125.26,125.53,19143.0,110.1725,110.2954,110.0231,110.2603,19143.0
2021-05-17 10:15:00,125.53,125.68,125.45,125.67,23114.0,110.2603,110.3921,110.19,110.3833,23114.0
2021-05-17 10:20:00,125.66,125.66,125.53,125.56,13742.0,110.3745,110.3745,110.2603,110.2867,13742.0
2021-05-17 10:25:00,125.56,125.68,125.36,125.36,47216.0,110.2867,110.3921,110.111,110.111,47216.0
2021-05-17 10:30:00,125.38,125.44,125.33,125.41,10800.0,110.1285,110.1812,110.0846,110.1549,10800.0
2021-05-17 10:35:00,125.38,125.58,125.38,125.56,13657.0,110.1285,110.3042,110.1285,110.2867,13657.0
2021-05-17 10:40:00,125.52,125.55,125.4,125.5,17124.0,110.2515,110.2779,110.1461,110.234,17124.0
2021-05-17 10:45:00,125.51,125.53,125.38,125.48,10788.0,110.2427,110.2603,110.1285,110.2164,10788.0
2021-05-17 10:50:00,125.51,125.52,125.31,125.36,12608.0,110.2427,110.2515,110.0671,110.111,12608.0
2021-05-17 10:55:00,125.38,125.5,125.36,125.4,14932.0,110.1285,110.234,110.111,110.1461,14932.0
2021-05-17 11:00:00,125.42,125.6,125.29,125.6,29909.0,110.1637,110.3218,110.0495,110.3218,29909.0
2021-05-17 11:05:00,125.58,125.65,125.49,125.52,11668.0,110.3042,110.3657,110.2252,110.2515,11668.0
2021-05-17 11:10:00,125.49,125.63,125.39,125.59,13765.0,110.2252,110.3481,110.1373,110.313,13765.0
2021-05-17 11:15:00,125.57,125.58,125.44,125.45,13129.0,110.2954,110.3042,110.1812,110.19,13129.0
2021-05-17 11:20:00,125.45,125.61,125.42,125.58,14837.0,110.19,110.3306,110.1637,110.3042,14837.0
2021-05-17 11:25:00,125.6,125.68,125.5,125.55,15068.0,110.3218,110.3921,110.234,110.2779,15068.0
2021-05-17 11:30:00,125.55,125.58,125.48,125.57,9912.0,110.2779,110.3042,110.2164,110.2954,9912.0
2021-05-17 11:35:00,125.58,125.63,125.52,125.61,8441.0,110.3042,110.3481,110.2515,110.3306,8441.0
2021-05-17 11:40:00,125.62,125.74,125.59,125.72,10349.0,110.3394,110.4448,110.313,110.4272,10349.0
2021-05-17 11:45:00,125.73,125.82,125.73,125.79,11254.0,110.436,110.515,110.436,110.4887,11254.0
2021-05-17 11:50:00,125.79,125.86,125.64,125.76,23811.0,110.4887,110.5502,110.3569,110.4623,23811.0
2021-05-17 11:55:00,125.74,125.86,125.68,125.79,13612.0,110.4448,110.5502,110.3921,110.4887,13612.0
2021-05-17 12:00:00,125.79,125.97,125.71,125.97,24948.0,110.4887,110.6468,110.4184,110.6468,24948.0
2021-05-17 12:05:00,125.95,125.95,125.87,125.88,24981.0,110.6292,110.6292,110.5589,110.5677,24981.0
2021-05-17 12:10:00,125.89,125.96,125.86,125.92,12558.0,110.5765,110.638,110.5502,110.6029,12558.0
2021-05-17 12:15:00,125.92,126.03,125.91,125.99,12885.0,110.6029,110.6995,110.5941,110.6643,12885.0
2021-05-17 12:20:00,126.0,126.01,125.91,125.92,10075.0,110.6731,110.6819,110.5941,110.6029,10075.0
2021-05-17 12:25:00,125.91,125.94,125.84,125.86,6931.0,110.5941,110.6204,110.5326,110.5502,6931.0
2021-05-17 12:30:00,125.89,125.93,125.87,125.93,6273.0,110.5765,110.6116,110.5589,110.6116,6273.0
2021-05-17 12:35:00,125.93,126.02,125.89,126.01,13164.0,110.6116,110.6907,110.5765,110.6819,13164.0
2021-05-17 12:40:00,126.0,126.05,125.98,126.04,8161.0,110.6731,110.717,110.6556,110.7083,8161.0
2021-05-17 12:45:00,126.02,126.04,125.84,125.86,9881.0,110.6907,110.7083,110.5326,110.5502,9881.0
2021-05-17 12:50:00,125.87,125.92,125.81,125.86,6028.0,110.5589,110.6029,110.5062,110.5502,6028.0
2021-05-17 12:55:00,125.84,125.85,125.81,125.84,6224.0,110.5326,110.5414,110.5062,110.5326,6224.0
2021-05-17 13:00:00,125.86,125.89,125.84,125.89,10139.0,110.5502,110.5765,110.5326,110.5765,10139.0
2021-05-17 13:05:00,125.87,125.93,125.87,125.89,7579.0,110.5589,110.6116,110.5589,110.5765,7579.0
2021-05-17 13:10:00,125.91,125.95,125.88,125.92,8770.0,110.5941,110.6292,110.5677,110.6029,8770.0
2021-05-17 13:15:00,125.93,125.96,125.84,125.9,17885.0,110.6116,110.638,110.5326,110.5853,17885.0
2021-05-17 13:20:00,125.89,125.89,125.82,125.86,6945.0,110.5765,110.5765,110.515,110.5502,6945.0
2021-05-17 13:25:00,125.85,125.85,125.77,125.8,8028.0,110.5414,110.5414,110.4711,110.4975,8028.0
2021-05-17 13:30:00,125.8,125.81,125.75,125.75,15004.0,110.4975,110.5062,110.4535,110.4535,15004.0
2021-05-17 13:35:00,125.77,125.92,125.75,125.88,12146.0,110.4711,110.6029,110.4535,110.5677,12146.0
2021-05-17 13:40:00,125.88,125.89,125.65,125.73,14159.0,110.5677,110.5765,110.3657,110.436,14159.0
2021-05-17 13:45:00,125.73,125.82,125.71,125.78,8556.0,110.436,110.515,110.4184,110.4799,8556.0
2021-05-17 13:50:00,125.78,125.8,125.74,125.78,6875.0,110.4799,110.4975,110.4448,110.4799,6875.0
2021-05-17 13:55:00,125.78,125.89,125.76,125.89,13450.0,110.4799,110.5765,110.4623,110.5765,13450.0
2021-05-17 14:00:00,125.88,125.95,125.81,125.94,17836.0,110.5677,110.6292,110.5062,110.6204,17836.0
2021-05-17 14:05:00,125.93,126.06,125.91,126.0,23630.0,110.6116,110.7258,110.5941,110.6731,23630.0
2021-05-17 14:10:00,126.0,126.02,125.91,125.91,16403.0,110.6731,110.6907,110.5941,110.5941,16403.0
2021-05-17 14:15:00,125.91,125.99,125.91,125.95,12917.0,110.5941,110.6643,110.5941,110.6292,12917.0
2021-05-17 14:20:00,125.96,125.96,125.88,125.9,14105.0,110.638,110.638,110.5677,110.5853,14105.0
2021-05-17 14:25:00,125.92,125.98,125.88,125.96,28816.0,110.6029,110.6556,110.5677,110.638,28816.0
2021-05-17 14:30:00,125.95,126.05,125.91,126.0,36706.0,110.6292,110.717,110.5941,110.6731,36706.0
2021-05-17 14:35:00,126.0,126.07,125.9,125.91,30727.0,110.6731,110.7346,110.5853,110.5941,30727.0
2021-05-17 14:40:00,125.93,126.0,125.91,125.97,23580.0,110.6116,110.6731,110.5941,110.6468,23580.0
2021-05-17 14:45:00,125.97,125.98,125.89,125.91,14925.0,110.6468,110.6556,110.5765,110.5941,14925.0
2021-05-17 14:50:00,125.91,126.01,125.91,126.0,14986.0,110.5941,110.6819,110.5941,110.6731,14986.0
2021-05-17 14:55:00,126.0,126.12,125.99,126.12,10433.0,110.6731,110.7785,110.6643,110.7785,10433.0
2021-05-17 15:00:00,126.12,126.12,126.01,126.09,16738.0,110.7785,110.7785,110.6819,110.7522,16738.0
2021-05-17 15:05:00,126.08,126.13,126.02,126.02,20762.0,110.7434,110.7873,110.6907,110.6907,20762.0
2021-05-17 15:10:00,126.02,126.1,125.99,126.05,10606.0,110.6907,110.761,110.6643,110.717,10606.0
2021-05-17 15:15:00,126.03,126.05,125.87,125.89,23420.0,110.6995,110.717,110.5589,110.5765,23420.0
2021-05-17 15:20:00,125.9,125.98,125.88,125.94,42401.0,110.5853,110.6556,110.5677,110.6204,42401.0
2021-05-17 15:25:00,125.93,125.99,125.85,125.93,15596.0,110.6116,110.6643,110.5414,110.6116,15596.0
2021-05-17 15:30:00,125.93,125.93,125.76,125.81,31858.0,110.6116,110.6116,110.4623,110.5062,31858.0
2021-05-17 15:35:00,125.81,125.81,125.58,125.59,54912.0,110.5062,110.5062,110.3042,110.313,54912.0
2021-05-17 15:40:00,125.59,125.8,125.58,125.76,43887.0,110.313,110.4975,110.3042,110.4623,43887.0
2021-05-17 15:45:00,125.75,125.98,125.74,125.76,61918.0,110.4535,110.6556,110.4448,110.4623,61918.0
2021-05-17 15:50:00,125.74,125.84,125.63,125.66,52739.0,110.4448,110.5326,110.3481,110.3745,52739.0
2021-05-17 15:55:00,125.65,125.69,125.5,125.54,145800.0,110.3657,110.4008,110.234,110.2691,145800.0
2021-05-18 09:30:00,125.48,125.9,125.48,125.83,161201.0,110.2164,110.5853,110.2164,110.5238,161201.0
2021-05-18 09:35:00,125.79,126.63,125.79,126.56,120085.0,110.4887,111.2265,110.4887,111.165,120085.0
2021-05-18 09:40:00,126.55,127.03,126.51,127.02,113444.0,111.1562,111.5778,111.1211,111.5691,113444.0
2021-05-18 09:45:00,127.04,127.14,126.66,126.78,102431.0,111.5866,111.6745,111.2528,111.3582,102431.0
2021-05-18 09:50:00,126.74,126.81,126.58,126.61,56713.0,111.3231,111.3846,111.1826,111.2089,56713.0
2021-05-18 09:55:00,126.58,126.65,126.42,126.64,63138.0,111.1826,111.2441,111.042,111.2353,63138.0
2021-05-18 10:00:00,126.64,126.72,126.53,126.66,75028.0,111.2353,111.3055,111.1387,111.2528,75028.0
2021-05-18 10:05:00,126.66,126.86,126.61,126.7,30737.0,111.2528,111.4285,111.2089,111.288,30737.0
2021-05-18 10:10:00,126.69,126.84,126.61,126.64,45728.0,111.2792,111.411,111.2089,111.2353,45728.0
2021-05-18 10:15:00,126.65,126.96,126.63,126.94,31224.0,111.2441,111.5164,111.2265,111.4988,31224.0
2021-05-18 10:20:00,126.92,126.96,126.77,126.81,19589.0,111.4812,111.5164,111.3495,111.3846,19589.0
2021-05-18 10:25:00,126.78,126.94,126.75,126.82,30353.0,111.3582,111.4988,111.3319,111.3934,30353.0
2021-05-18 10:30:00,126.84,126.96,126.78,126.82,24482.0,111.411,111.5164,111.3582,111.3934,24482.0
2021-05-18 10:35:00,126.81,126.81,126.6,126.73,20843.0,111.3846,111.3846,111.2001,111.3143,20843.0
2021-05-18 10:40:00,126.73,126.87,126.71,126.73,25851.0,111.3143,111.4373,111.2968,111.3143,25851.0
2021-05-18 10:45:00,126.73,126.9,126.71,126.82,24883.0,111.3143,111.4637,111.2968,111.3934,24883.0
2021-05-18 10:50:00,126.84,127.0,126.84,126.91,26443.0,111.411,111.5515,111.411,111.4724,26443.0
2021-05-18 10:55:00,126.91,126.92,126.73,126.75,25023.0,111.4724,111.4812,111.3143,111.3319,25023.0
2021-05-18 11:00:00,126.75,126.94,126.74,126.92,28902.0,111.3319,111.4988,111.3231,111.4812,28902.0
2021-05-18 11:05:00,126.92,126.93,126.77,126.9,18811.0,111.4812,111.49,111.3495,111.4637,18811.0
2021-05-18 11:10:00,126.89,127.0,126.77,126.77,227813.0,111.4549,111.5515,111.3495,111.3495,227813.0
2021-05-18 11:15:00,126.75,126.89,126.75,126.85,19216.0,111.3319,111.4549,111.3319,111.4197,19216.0
2021-05-18 11:20:00,126.85,126.93,126.82,126.88,17801.0,111.4197,111.49,111.3934,111.4461,17801.0
2021-05-18 11:25:00,126.88,126.9,126.76,126.88,17069.0,111.4461,111.4637,111.3407,111.4461,17069.0
2021-05-18 11:30:00,126.89,126.93,126.75,126.77,30826.0,111.4549,111.49,111.3319,111.3495,30826.0
2021-05-18 11:35:00,126.76,126.85,126.75,126.83,14968.0,111.3407,111.4197,111.3319,111.4022,14968.0
2021-05-18 11:40:00,126.83,126.9,126.8,126.87,26851.0,111.4022,111.4637,111.3758,111.4373,26851.0
2021-05-18 11:45:00,126.88,126.91,126.78,126.89,13199.0,111.4461,111.4724,111.3582,111.4549,13199.0
2021-05-18 11:50:00,126.89,126.89,126.77,126.84,47585.0,111.4549,111.4549,111.3495,111.411,47585.0
2021-05-18 11:55:00,126.84,126.91,126.76,126.78,19572.0,111.411,111.4724,111.3407,111.3582,19572.0
2021-05-18 12:00:00,126.77,126.97,126.76,126.96,32687.0,111.3495,111.5251,111.3407,111.5164,32687.0
2021-05-18 12:05:00,126.95,126.99,126.87,126.9,17002.0,111.5076,111.5427,111.4373,111.4637,17002.0
2021-05-18 12:10:00,126.89,126.96,126.84,126.94,16416.0,111.4549,111.5164,111.411,111.4988,16416.0
2021-05-18 12:15:00,126.93,126.98,126.9,126.95,15913.0,111.49,111.5339,111.4637,111.5076,15913.0
2021-05-18 12:20:00,126.94,126.99,126.94,126.97,14070.0,111.4988,111.5427,111.4988,111.5251,14070.0
2021-05-18 12:25:00,126.97,127.05,126.95,127.01,23176.0,111.5251,111.5954,111.5076,111.5603,23176.0
2021-05-18 12:30:00,127.01,127.03,126.95,126.97,22563.0,111.5603,111.5778,111.5076,111.5251,22563.0
2021-05-18 12:35:00,126.95,127.0,126.93,126.98,13877.0,111.5076,111.5515,111.49,111.5339,13877.0
2021-05-18 12:40:00,126.98,127.05,126.84,126.85,96026.0,111.5339,111.5954,111.411,111.4197,96026.0
2021-05-18 12:45:00,126.83,126.88,126.75,126.82,13152.0,111.4022,111.4461,111.3319,111.3934,13152.0
2021-05-18 12:50:00,126.81,126.88,126.77,126.83,10954.0,111.3846,111.4461,111.3495,111.4022,10954.0
2021-05-18 12:55:00,126.83,126.84,126.71,126.74,36531.0,111.4022,111.411,111.2968,111.3231,36531.0
2021-05-18 13:00:00,126.76,126.99,126.76,126.98,9559.0,111.3407,111.5427,111.3407,111.5339,9559.0
2021-05-18 13:05:00,126.96,126.98,126.89,126.98,12459.0,111.5164,111.5339,111.4549,111.5339,12459.0
2021-05-18 13:10:00,126.97,126.99,126.9,126.94,23227.0,111.5251,111.5427,111.4637,111.4988,23227.0
2021-05-18 13:15:00,126.93,126.95,126.85,126.93,13209.0,111.49,111.5076,111.4197,111.49,13209.0
2021-05-18 13:20:00,126.94,127.0,126.9,126.97,9491.0,111.4988,111.5515,111.4637,111.5251,9491.0
2021-05-18 13:25:00,126.97,127.09,126.97,127.0,29803.0,111.5251,111.6305,111.5251,111.5515,29803.0
2021-05-18 13:30:00,126.98,127.02,126.93,126.97,13218.0,111.5339,111.5691,111.49,111.5251,13218.0
2021-05-18 13:35:00,126.99,127.01,126.89,126.93,8921.0,111.5427,111.5603,111.4549,111.49,8921.0
2021-05-18 13:40:00,126.93,126.97,126.9,126.94,12703.0,111.49,111.5251,111.4637,111.4988,12703.0
2021-05-18 13:45:00,126.96,126.98,126.88,126.91,12342.0,111.5164,111.5339,111.4461,111.4724,12342.0
2021-05-18 13:50:00,126.92,126.95,126.87,126.9,11359.0,111.4812,111.5076,111.4373,111.4637,11359.0
2021-05-18 13:55:00,126.91,126.98,126.87,126.88,23940.0,111.4724,111.5339,111.4373,111.4461,23940.0
2021-05-18 14:00:00,126.89,126.97,126.85,126.94,28417.0,111.4549,111.5251,111.4197,111.4988,28417.0
2021-05-18 14:05:00,126.94,126.96,126.89,126.91,16997.0,111.4988,111.5164,111.4549,111.4724,16997.0
2021-05-18 14:10:00,126.92,126.93,126.75,126.78,14776.0,111.4812,111.49,111.3319,111.3582,14776.0
2021-05-18 14:15:00,126.77,126.79,126.68,126.71,21272.0,111.3495,111.367,111.2704,111.2968,21272.0
2021-05-18 14:20:00,126.71,126.74,126.62,126.62,13697.0,111.2968,111.3231,111.2177,111.2177,13697.0
2021-05-18 14:25:00,126.62,126.67,126.53,126.64,21374.0,111.2177,111.2616,111.1387,111.2353,21374.0
2021-05-18 14:30:00,126.64,126.69,126.47,126.48,14637.0,111.2353,111.2792,111.086,111.0947,14637.0
2021-05-18 14:35:00,126.48,126.57,126.44,126.5,16903.0,111.0947,111.1738,111.0596,111.1123,16903.0
2021-05-18 14:40:00,126.49,126.57,126.44,126.54,19857.0,111.1035,111.1738,111.0596,111.1474,19857.0
2021-05-18 14:45:00,126.55,126.56,126.46,126.51,15135.0,111.1562,111.165,111.0772,111.1211,15135.0
2021-05-18 14:50:00,126.51,126.65,126.51,126.63,21607.0,111.1211,111.2441,111.1211,111.2265,21607.0
2021-05-18 14:55:00,126.63,126.83,126.6,126.8,24691.0,111.2265,111.4022,111.2001,111.3758,24691.0
2021-05-18 15:00:00,126.81,126.81,126.67,126.72,13195.0,111.3846,111.3846,111.2616,111.3055,13195.0
2021-05-18 15:05:00,126.72,126.72,126.6,126.66,12823.0,111.3055,111.3055,111.2001,111.2528,12823.0
2021-05-18 15:10:00,126.66,126.67,126.56,126.57,16733.0,111.2528,111.2616,111.165,111.1738,16733.0
2021-05-18 15:15:00,126.57,126.72,126.52,126.7,19224.0,111.1738,111.3055,111.1299,111.288,19224.0
2021-05-18 15:20:00,126.7,126.7,126.62,126.62,11210.0,111.288,111.288,111.2177,111.2177,11210.0
2021-05-18 15:25:00,126.64,126.67,126.58,126.61,22259.0,111.2353,111.2616,111.1826,111.2089,22259.0
2021-05-18 15:30:00,126.61,126.65,126.53,126.6,45357.0,111.2089,111.2441,111.1387,111.2001,45357.0
2021-05-18 15:35:00,126.59,126.62,126.4,126.41,41300.0,111.1914,111.2177,111.0245,111.0333,41300.0
2021-05-18 15:40:00,126.41,126.61,126.4,126.45,44664.0,111.0333,111.2089,111.0245,111.0684,44664.0
2021-05-18 15:45:00,126.46,126.49,126.18,126.28,65843.0,111.0772,111.1035,110.8312,110.9191,65843.0
2021-05-18 15:50:00,126.29,126.29,126.12,126.18,82338.0,110.9279,110.9279,110.7785,110.8312,82338.0
2021-05-18 15:55:00,126.17,126.21,125.78,125.86,169864.0,110.8225,110.8576,110.4799,110.5502,169864.0
2021-05-19 09:30:00,125.1,125.12,124.57,124.99,170522.0,109.8826,109.9002,109.4171,109.786,170522.0
2021-05-19 09:35:00,124.96,125.13,124.86,125.02,47947.0,109.7596,109.909,109.6718,109.8123,47947.0
2021-05-19 09:40:00,125.02,125.5,124.85,125.44,38096.0,109.8123,110.234,109.663,110.1812,38096.0
2021-05-19 09:45:00,125.43,125.46,125.12,125.18,49651.0,110.1725,110.1988,109.9002,109.9529,49651.0
2021-05-19 09:50:00,125.17,125.59,125.14,125.5,61650.0,109.9441,110.313,109.9177,110.234,61650.0
2021-05-19 09:55:00,125.5,125.51,125.29,125.32,33752.0,110.234,110.2427,110.0495,110.0758,33752.0
2021-05-19 10:00:00,125.29,125.36,124.98,124.98,32618.0,110.0495,110.111,109.7772,109.7772,32618.0
2021-05-19 10:05:00,124.98,125.1,124.68,124.73,55434.0,109.7772,109.8826,109.5137,109.5576,55434.0
2021-05-19 10:10:00,124.75,124.76,124.65,124.7,37231.0,109.5752,109.584,109.4873,109.5313,37231.0
2021-05-19 10:15:00,124.7,124.91,124.59,124.86,36815.0,109.5313,109.7157,109.4346,109.6718,36815.0
2021-05-19 10:20:00,124.84,124.84,124.63,124.63,35688.0,109.6542,109.6542,109.4698,109.4698,35688.0
2021-05-19 10:25:00,124.62,125.01,124.6,124.99,31179.0,109.461,109.8036,109.4434,109.786,31179.0
2021-05-19 10:30:00,124.99,125.05,124.82,124.84,24998.0,109.786,109.8387,109.6367,109.6542,24998.0
2021-05-19 10:35:00,124.82,124.87,124.61,124.62,29648.0,109.6367,109.6806,109.4522,109.461,29648.0
2021-05-19 10:40:00,124.6,124.76,124.4,124.75,35983.0,109.4434,109.584,109.2678,109.5752,35983.0
2021-05-19 10:45:00,124.77,124.98,124.73,124.94,30658.0,109.5927,109.7772,109.5576,109.7421,30658.0
2021-05-19 10:50:00,124.93,125.25,124.91,125.17,27662.0,109.7333,110.0144,109.7157,109.9441,27662.0
2021-05-19 10:55:00,125.18,125.22,125.12,125.21,21110.0,109.9529,109.988,109.9002,109.9792,21110.0
2021-05-19 11:00:00,125.2,125.2,124.91,124.96,25981.0,109.9704,109.9704,109.7157,109.7596,25981.0
2021-05-19 11:05:00,124.99,125.34,124.97,125.14,42043.0,109.786,110.0934,109.7684,109.9177,42043.0
2021-05-19 11:10:00,125.13,125.13,125.01,125.05,25295.0,109.909,109.909,109.8036,109.8387,25295.0
2021-05-19 11:15:00,125.04,125.09,124.9,124.94,25455.0,109.8299,109.8738,109.7069,109.7421,25455.0
2021-05-19 11:20:00,124.96,125.21,124.96,125.13,38750.0,109.7596,109.9792,109.7596,109.909,38750.0
2021-05-19 11:25:00,125.12,125.21,125.04,125.11,22028.0,109.9002,109.9792,109.8299,109.8914,22028.0
2021-05-19 11:30:00,125.1,125.14,124.97,125.01,17271.0,109.8826,109.9177,109.7684,109.8036,17271.0
2021-05-19 11:35:00,125.01,125.09,124.92,124.97,23463.0,109.8036,109.8738,109.7245,109.7684,23463.0
2021-05-19 11:40:00,124.96,125.03,124.81,124.88,21644.0,109.7596,109.8211,109.6279,109.6894,21644.0
2021-05-19 11:45:00,124.89,125.13,124.87,125.13,13375.0,109.6982,109.909,109.6806,109.909,13375.0
2021-05-19 11:50:00,125.12,125.24,125.05,125.1,36061.0,109.9002,110.0056,109.8387,109.8826,36061.0
2021-05-19 11:55:00,125.09,125.37,125.09,125.33,24034.0,109.8738,110.1198,109.8738,110.0846,24034.0
2021-05-19 12:00:00,125.34,125.39,125.26,125.35,16538.0,110.0934,110.1373,110.0231,110.1022,16538.0
2021-05-19 12:05:00,125.35,125.49,125.3,125.46,10094.0,110.1022,110.2252,110.0583,110.1988,10094.0
2021-05-19 12:10:00,125.46,125.53,125.45,125.46,11496.0,110.1988,110.2603,110.19,110.1988,11496.0
2021-05-19 12:15:00,125.47,125.62,125.46,125.62,16798.0,110.2076,110.3394,110.1988,110.3394,16798.0
2021-05-19 12:20:00,125.62,125.62,125.51,125.57,20538.0,110.3394,110.3394,110.2427,110.2954,20538.0
2021-05-19 12:25:00,125.57,125.6,125.48,125.55,14202.0,110.2954,110.3218,110.2164,110.2779,14202.0
2021-05-19 12:30:00,125.55,125.6,125.5,125.55,9749.0,110.2779,110.3218,110.234,110.2779,9749.0
2021-05-19 12:35:00,125.57,125.65,125.5,125.62,20306.0,110.2954,110.3657,110.234,110.3394,20306.0
2021-05-19 12:40:00,125.62,125.68,125.58,125.63,12107.0,110.3394,110.3921,110.3042,110.3481,12107.0
2021-05-19 12:45:00,125.64,125.77,125.63,125.7,12443.0,110.3569,110.4711,110.3481,110.4096,12443.0
2021-05-19 12:50:00,125.69,125.73,125.61,125.7,10729.0,110.4008,110.436,110.3306,110.4096,10729.0
2021-05-19 12:55:00,125.73,125.74,125.64,125.65,9505.0,110.436,110.4448,110.3569,110.3657,9505.0
2021-05-19 13:00:00,125.66,125.79,125.65,125.69,17247.0,110.3745,110.4887,110.3657,110.4008,17247.0
2021-05-19 13:05:00,125.69,125.83,125.64,125.71,16634.0,110.4008,110.5238,110.3569,110.4184,16634.0
2021-05-19 13:10:00,125.69,125.82,125.68,125.76,10914.0,110.4008,110.515,110.3921,110.4623,10914.0
2021-05-19 13:15:00,125.77,125.79,125.71,125.73,12986.0,110.4711,110.4887,110.4184,110.436,12986.0
2021-05-19 13:20:00,125.74,125.82,125.7,125.77,16926.0,110.4448,110.515,110.4096,110.4711,16926.0
2021-05-19 13:25:00,125.76,125.81,125.74,125.81,19050.0,110.4623,110.5062,110.4448,110.5062,19050.0
2021-05-19 13:30:00,125.81,125.81,125.67,125.7,13310.0,110.5062,110.5062,110.3833,110.4096,13310.0
2021-05-19 13:35:00,125.7,125.76,125.64,125.71,23311.0,110.4096,110.4623,110.3569,110.4184,23311.0
2021-05-19 13:40:00,125.73,125.84,125.66,125.74,46169.0,110.436,110.5326,110.3745,110.4448,46169.0
2021-05-19 13:45:00,125.73,125.87,125.72,125.87,20136.0,110.436,110.5589,110.4272,110.5589,20136.0
2021-05-19 13:50:00,125.85,125.89,125.76,125.86,18634.0,110.5414,110.5765,110.4623,110.5502,18634.0
2021-05-19 13:55:00,125.87,125.89,125.74,125.78,18982.0,110.5589,110.5765,110.4448,110.4799,18982.0
2021-05-19 14:00:00,125.75,125.83,125.45,125.49,23691.0,110.4535,110.5238,110.19,110.2252,23691.0
2021-05-19 14:05:00,125.45,125.49,125.29,125.38,31807.0,110.19,110.2252,110.0495,110.1285,31807.0
2021-05-19 14:10:00,125.37,125.4,125.23,125.38,35133.0,110.1198,110.1461,109.9968,110.1285,35133.0
2021-05-19 14:15:00,125.38,125.38,125.23,125.35,37617.0,110.1285,110.1285,109.9968,110.1022,37617.0
2021-05-19 14:20:00,125.36,125.83,125.36,125.74,49189.0,110.111,110.5238,110.111,110.4448,49189.0
2021-05-19 14:25:00,125.73,125.75,125.56,125.66,26229.0,110.436,110.4535,110.2867,110.3745,26229.0
2021-05-19 14:30:00,125.66,125.8,125.47,125.47,28986.0,110.3745,110.4975,110.2076,110.2076,28986.0
2021-05-19 14:35:00,125.49,125.55,125.24,125.24,37764.0,110.2252,110.2779,110.0056,110.0056,37764.0
2021-05-19 14:40:00,125.25,125.25,125.14,125.19,25892.0,110.0144,110.0144,109.9177,109.9617,25892.0
2021-05-19 14:45:00,125.21,125.21,125.1,125.15,19176.0,109.9792,109.9792,109.8826,109.9265,19176.0
2021-05-19 14:50:00,125.16,125.21,125.1,125.2,19251.0,109.9353,109.9792,109.8826,109.9704,19251.0
2021-05-19 14:55:00,125.24,125.43,125.16,125.26,34892.0,110.0056,110.1725,109.9353,110.0231,34892.0
2021-05-19 15:00:00,125.25,125.27,125.07,125.14,25773.0,110.0144,110.0319,109.8563,109.9177,25773.0
2021-05-19 15:05:00,125.16,125.33,125.14,125.3,25864.0,109.9353,110.0846,109.9177,110.0583,25864.0
2021-05-19 15:10:00,125.3,125.38,125.24,125.25,36863.0,110.0583,110.1285,110.0056,110.0144,36863.0
2021-05-19 15:15:00,125.24,125.37,125.22,125.27,35513.0,110.0056,110.1198,109.988,110.0319,35513.0
2021-05-19 15:20:00,125.27,125.39,125.18,125.32,37632.0,110.0319,110.1373,109.9529,110.0758,37632.0
2021-05-19 15:25:00,125.32,125.43,125.23,125.4,40200.0,110.0758,110.1725,109.9968,110.1461,40200.0
2021-05-19 15:30:00,125.41,125.41,125.11,125.25,48184.0,110.1549,110.1549,109.8914,110.0144,48184.0
2021-05-19 15:35:00,125.25,125.44,125.23,125.38,71407.0,110.0144,110.1812,109.9968,110.1285,71407.0
2021-05-19 15:40:00,125.38,125.41,125.19,125.21,69797.0,110.1285,110.1549,109.9617,109.9792,69797.0
2021-05-19 15:45:00,125.2,125.31,125.1,125.3,99289.0,109.9704,110.0671,109.8826,110.0583,99289.0
2021-05-19 15:50:00,125.3,125.49,125.26,125.46,120172.0,110.0583,110.2252,110.0231,110.1988,120172.0
2021-05-19 15:55:00,125.46,125.7,125.39,125.69,326151.0,110.1988,110.4096,110.1373,110.4008,326151.0
2021-05-20 09:30:00,125.45,126.18,125.31,126.18,94860.0,110.19,110.8312,110.0671,110.8312,94860.0
2021-05-20 09:35:00,126.13,126.18,125.98,126.09,35571.0,110.7873,110.8312,110.6556,110.7522,35571.0
2021-05-20 09:40:00,126.14,126.16,126.0,126.04,33887.0,110.7961,110.8137,110.6731,110.7083,33887.0
2021-05-20 09:45:00,126.05,126.28,126.04,126.18,25390.0,110.717,110.9191,110.7083,110.8312,25390.0
2021-05-20 09:50:00,126.17,126.21,126.01,126.17,20073.0,110.8225,110.8576,110.6819,110.8225,20073.0
2021-05-20 09:55:00,126.18,126.19,126.0,126.05,15262.0,110.8312,110.84,110.6731,110.717,15262.0
2021-05-20 10:00:00,126.03,126.23,126.01,126.23,22941.0,110.6995,110.8752,110.6819,110.8752,22941.0
2021-05-20 10:05:00,126.23,126.23,125.86,125.86,23263.0,110.8752,110.8752,110.5502,110.5502,23263.0
2021-05-20 10:10:00,125.85,126.05,125.84,125.98,25890.0,110.5414,110.717,110.5326,110.6556,25890.0
2021-05-20 10:15:00,125.98,126.08,125.93,125.95,44609.0,110.6556,110.7434,110.6116,110.6292,44609.0
2021-05-20 10:20:00,125.95,126.12,125.86,126.07,44592.0,110.6292,110.7785,110.5502,110.7346,44592.0
2021-05-20 10:25:00,126.07,126.11,125.99,126.08,14969.0,110.7346,110.7697,110.6643,110.7434,14969.0
2021-05-20 10:30:00,126.09,126.41,126.09,126.23,41877.0,110.7522,111.0333,110.7522,110.8752,41877.0
2021-05-20 10:35:00,126.22,126.3,126.06,126.23,19544.0,110.8664,110.9366,110.7258,110.8752,19544.0
2021-05-20 10:40:00,126.24,126.29,126.17,126.19,22152.0,110.8839,110.9279,110.8225,110.84,22152.0
2021-05-20 10:45:00,126.18,126.31,126.17,126.26,25421.0,110.8312,110.9454,110.8225,110.9015,25421.0
2021-05-20 10:50:00,126.27,126.39,126.24,126.27,68843.0,110.9103,111.0157,110.8839,110.9103,68843.0
2021-05-20 10:55:00,126.27,126.42,126.24,126.36,24501.0,110.9103,111.042,110.8839,110.9893,24501.0
2021-05-20 11:00:00,126.37,126.45,126.3,126.45,19828.0,110.9981,111.0684,110.9366,111.0684,19828.0
2021-05-20 11:05:00,126.44,126.57,126.44,126.53,24454.0,111.0596,111.1738,111.0596,111.1387,24454.0
2021-05-20 11:10:00,126.52,126.69,126.49,126.66,18183.0,111.1299,111.2792,111.1035,111.2528,18183.0
2021-05-20 11:15:00,126.64,126.74,126.63,126.68,16116.0,111.2353,111.3231,111.2265,111.2704,16116.0
2021-05-20 11:20:00,126.69,126.72,126.62,126.66,36288.0,111.2792,111.3055,111.2177,111.2528,36288.0
2021-05-20 11:25:00,126.66,126.82,126.59,126.76,36377.0,111.2528,111.3934,111.1914,111.3407,36377.0
2021-05-20 11:30:00,126.76,126.88,126.75,126.87,60546.0,111.3407,111.4461,111.3319,111.4373,60546.0
2021-05-20 11:35:00,126.87,126.97,126.86,126.97,17297.0,111.4373,111.5251,111.4285,111.5251,17297.0
2021-05-20 11:40:00,126.96,127.11,126.91,127.06,18012.0,111.5164,111.6481,111.4724,111.6042,18012.0
2021-05-20 11:45:00,127.07,127.18,127.01,127.14,12144.0,111.613,111.7096,111.5603,111.6745,12144.0
2021-05-20 11:50:00,127.16,127.23,127.12,127.18,13245.0,111.692,111.7535,111.6569,111.7096,13245.0
2021-05-20 11:55:00,127.17,127.21,127.07,127.08,25116.0,111.7008,111.7359,111.613,111.6218,25116.0
2021-05-20 12:00:00,127.07,127.11,126.93,127.07,27916.0,111.613,111.6481,111.49,111.613,27916.0
2021-05-20 12:05:00,127.05,127.09,126.95,127.08,22137.0,111.5954,111.6305,111.5076,111.6218,22137.0
2021-05-20 12:10:00,127.09,127.16,127.0,127.08,22590.0,111.6305,111.692,111.5515,111.6218,22590.0
2021-05-20 12:15:00,127.09,127.13,126.96,126.99,17305.0,111.6305,111.6657,111.5164,111.5427,17305.0
2021-05-20 12:20:00,127.02,127.12,127.02,127.09,14895.0,111.5691,111.6569,111.5691,111.6305,14895.0
2021-05-20 12:25:00,127.09,127.28,127.08,127.18,28004.0,111.6305,111.7974,111.6218,111.7096,28004.0
2021-05-20 12:30:00,127.2,127.22,127.05,127.09,15997.0,111.7272,111.7447,111.5954,111.6305,15997.0
2021-05-20 12:35:00,127.09,127.09,126.85,126.93,23431.0,111.6305,111.6305,111.4197,111.49,23431.0
2021-05-20 12:40:00,126.95,126.96,126.83,126.84,8669.0,111.5076,111.5164,111.4022,111.411,8669.0
2021-05-20 12:45:00,126.86,126.96,126.85,126.96,20225.0,111.4285,111.5164,111.4197,111.5164,20225.0
2021-05-20 12:50:00,126.94,127.01,126.88,127.0,18164.0,111.4988,111.5603,111.4461,111.5515,18164.0
2021-05-20 12:55:00,126.99,127.08,126.98,127.03,34985.0,111.5427,111.6218,111.5339,111.5778,34985.0
2021-05-20 13:00:00,127.02,127.12,127.0,127.02,19248.0,111.5691,111.6569,111.5515,111.5691,19248.0
2021-05-20 13:05:00,127.02,127.07,126.99,127.05,14869.0,111.5691,111.613,111.5427,111.5954,14869.0
2021-05-20 13:10:00,127.04,127.07,126.98,127.02,9804.0,111.5866,111.613,111.5339,111.5691,9804.0
2021-05-20 13:15:00,127.04,127.24,127.04,127.21,26448.0,111.5866,111.7623,111.5866,111.7359,26448.0
2021-05-20 13:20:00,127.22,127.23,127.09,127.09,15803.0,111.7447,111.7535,111.6305,111.6305,15803.0
2021-05-20 13:25:00,127.09,127.14,127.06,127.12,11940.0,111.6305,111.6745,111.6042,111.6569,11940.0
2021-05-20 13:30:00,127.12,127.15,127.08,127.12,15329.0,111.6569,111.6832,111.6218,111.6569,15329.0
2021-05-20 13:35:00,127.12,127.15,127.05,127.06,16436.0,111.6569,111.6832,111.5954,111.6042,16436.0
2021-05-20 13:40:00,127.07,127.14,127.07,127.1,11010.0,111.613,111.6745,111.613,111.6393,11010.0
2021-05-20 13:45:00,127.1,127.18,127.07,127.16,20508.0,111.6393,111.7096,111.613,111.692,20508.0
2021-05-20 13:50:00,127.15,127.16,126.91,126.98,13326.0,111.6832,111.692,111.4724,111.5339,13326.0
2021-05-20 13:55:00,126.97,127.09,126.93,127.09,20210.0,111.5251,111.6305,111.49,111.6305,20210.0
2021-05-20 14:00:00,127.09,127.18,127.08,127.15,12488.0,111.6305,111.7096,111.6218,111.6832,12488.0
2021-05-20 14:05:00,127.17,127.22,127.14,127.14,13026.0,111.7008,111.7447,111.6745,111.6745,13026.0
2021-05-20 14:10:00,127.12,127.15,127.06,127.1,23601.0,111.6569,111.6832,111.6042,111.6393,23601.0
2021-05-20 14:15:00,127.09,127.12,126.97,127.06,13104.0,111.6305,111.6569,111.5251,111.6042,13104.0
2021-05-20 14:20:00,127.05,127.06,126.98,127.02,12249.0,111.5954,111.6042,111.5339,111.5691,12249.0
2021-05-20 14:25:00,127.01,127.02,126.94,126.98,12765.0,111.5603,111.5691,111.4988,111.5339,12765.0
2021-05-20 14:30:00,126.98,126.99,126.92,126.93,15998.0,111.5339,111.5427,111.4812,111.49,15998.0
2021-05-20 14:35:00,126.94,127.0,126.91,127.0,12750.0,111.4988,111.5515,111.4724,111.5515,12750.0
2021-05-20 14:40:00,126.99,127.07,126.97,126.98,16051.0,111.5427,111.613,111.5251,111.5339,16051.0
2021-05-20 14:45:00,126.98,127.08,126.97,127.04,17315.0,111.5339,111.6218,111.5251,111.5866,17315.0
2021-05-20 14:50:00,127.03,127.04,126.91,127.04,24304.0,111.5778,111.5866,111.4724,111.5866,24304.0
2021-05-20 14:55:00,127.03,127.06,126.89,126.95,18170.0,111.5778,111.6042,111.4549,111.5076,18170.0
2021-05-20 15:00:00,126.96,126.96,126.84,126.87,26423.0,111.5164,111.5164,111.411,111.4373,26423.0
2021-05-20 15:05:00,126.87,126.88,126.79,126.88,8421.0,111.4373,111.4461,111.367,111.4461,8421.0
2021-05-20 15:10:00,126.88,126.98,126.83,126.9,19736.0,111.4461,111.5339,111.4022,111.4637,19736.0
2021-05-20 15:15:00,126.92,126.98,126.87,126.92,37933.0,111.4812,111.5339,111.4373,111.4812,37933.0
2021-05-20 15:20:00,126.93,126.95,126.86,126.92,56953.0,111.49,111.5076,111.4285,111.4812,56953.0
2021-05-20 15:25:00,126.94,127.09,126.93,127.07,78586.0,111.4988,111.6305,111.49,111.613,78586.0
2021-05-20 15:30:00,127.08,127.08,126.87,126.91,33476.0,111.6218,111.6218,111.4373,111.4724,33476.0
2021-05-20 15:35:00,126.92,127.02,126.87,126.87,28147.0,111.4812,111.5691,111.4373,111.4373,28147.0
2021-05-20 15:40:00,126.87,126.92,126.76,126.8,36845.0,111.4373,111.4812,111.3407,111.3758,36845.0
2021-05-20 15:45:00,126.8,126.92,126.71,126.72,73390.0,111.3758,111.4812,111.2968,111.3055,73390.0
2021-05-20 15:50:00,126.71,126.86,126.58,126.81,83187.0,111.2968,111.4285,111.1826,111.3846,83187.0
2021-05-20 15:55:00,126.81,126.82,126.61,126.69,149923.0,111.3846,111.3934,111.2089,111.2792,149923.0
2021-05-21 09:30:00,127.3,128.28,127.3,128.09,233943.0,111.815,112.6758,111.815,112.5089,233943.0
2021-05-21 09:35:00,128.11,128.3,128.09,128.11,41947.0,112.5265,112.6934,112.5089,112.5265,41947.0
2021-05-21 09:40:00,128.12,128.19,128.02,128.12,18743.0,112.5352,112.5967,112.4474,112.5352,18743.0
2021-05-21 09:45:00,128.12,128.12,127.66,127.73,22203.0,112.5352,112.5352,112.1312,112.1927,22203.0
2021-05-21 09:50:00,127.7,127.87,127.57,127.73,30253.0,112.1663,112.3157,112.0522,112.1927,30253.0
2021-05-21 09:55:00,127.73,128.05,127.73,128.03,47302.0,112.1927,112.4738,112.1927,112.4562,47302.0
2021-05-21 10:00:00,128.02,128.04,127.81,127.92,27262.0,112.4474,112.465,112.263,112.3596,27262.0
2021-05-21 10:05:00,127.93,128.14,127.89,128.13,23151.0,112.3684,112.5528,112.3332,112.544,23151.0
2021-05-21 10:10:00,128.15,128.2,127.97,128.04,13908.0,112.5616,112.6055,112.4035,112.465,13908.0
2021-05-21 10:15:00,128.05,128.22,128.04,128.15,16607.0,112.4738,112.6231,112.465,112.5616,16607.0
2021-05-21 10:20:00,128.15,128.19,128.05,128.19,21211.0,112.5616,112.5967,112.4738,112.5967,21211.0
2021-05-21 10:25:00,128.19,128.25,128.14,128.14,23382.0,112.5967,112.6494,112.5528,112.5528,23382.0
2021-05-21 10:30:00,128.12,128.39,128.12,128.32,27797.0,112.5352,112.7724,112.5352,112.7109,27797.0
2021-05-21 10:35:00,128.33,128.4,128.12,128.2,22582.0,112.7197,112.7812,112.5352,112.6055,22582.0
2021-05-21 10:40:00,128.19,128.2,128.04,128.05,23682.0,112.5967,112.6055,112.465,112.4738,23682.0
2021-05-21 10:45:00,128.05,128.34,128.01,128.31,32622.0,112.4738,112.7285,112.4386,112.7021,32622.0
2021-05-21 10:50:00,128.3,128.43,128.27,128.36,22509.0,112.6934,112.8075,112.667,112.7461,22509.0
2021-05-21 10:55:00,128.4,128.47,128.35,128.41,21368.0,112.7812,112.8427,112.7373,112.79,21368.0
2021-05-21 11:00:00,128.39,128.54,128.39,128.52,21612.0,112.7724,112.9042,112.7724,112.8866,21612.0
2021-05-21 11:05:00,128.53,128.57,128.27,128.28,31742.0,112.8954,112.9305,112.667,112.6758,31742.0
2021-05-21 11:10:00,128.28,128.41,128.16,128.32,32322.0,112.6758,112.79,112.5704,112.7109,32322.0
2021-05-21 11:15:00,128.32,128.34,128.22,128.24,19000.0,112.7109,112.7285,112.6231,112.6407,19000.0
2021-05-21 11:20:00,128.24,128.5,128.21,128.43,27047.0,112.6407,112.869,112.6143,112.8075,27047.0
2021-05-21 11:25:00,128.43,128.44,128.08,128.09,23383.0,112.8075,112.8163,112.5001,112.5089,23383.0
2021-05-21 11:30:00,128.08,128.29,128.07,128.22,33414.0,112.5001,112.6846,112.4913,112.6231,33414.0
2021-05-21 11:35:00,128.24,128.28,128.18,128.28,27283.0,112.6407,112.6758,112.588,112.6758,27283.0
2021-05-21 11:40:00,128.27,128.34,128.2,128.22,26186.0,112.667,112.7285,112.6055,112.6231,26186.0
2021-05-21 11:45:00,128.22,128.27,128.18,128.19,22849.0,112.6231,112.667,112.588,112.5967,22849.0
2021-05-21 11:50:00,128.19,128.26,128.09,128.14,26272.0,112.5967,112.6582,112.5089,112.5528,26272.0
2021-05-21 11:55:00,128.15,128.21,128.1,128.12,26443.0,112.5616,112.6143,112.5177,112.5352,26443.0
2021-05-21 12:00:00,128.12,128.25,128.1,128.24,25700.0,112.5352,112.6494,112.5177,112.6407,25700.0
2021-05-21 12:05:00,128.25,128.27,127.83,127.84,27216.0,112.6494,112.667,112.2805,112.2893,27216.0
2021-05-21 12:10:00,127.85,128.06,127.83,128.04,16879.0,112.2981,112.4825,112.2805,112.465,16879.0
2021-05-21 12:15:00,128.03,128.08,127.94,128.01,15195.0,112.4562,112.5001,112.3771,112.4386,15195.0
2021-05-21 12:20:00,128.0,128.0,127.94,127.97,13788.0,112.4298,112.4298,112.3771,112.4035,13788.0
2021-05-21 12:25:00,127.98,128.01,127.84,127.92,18197.0,112.4123,112.4386,112.2893,112.3596,18197.0
2021-05-21 12:30:00,127.91,127.97,127.82,127.84,20701.0,112.3508,112.4035,112.2717,112.2893,20701.0
2021-05-21 12:35:00,127.84,127.89,127.79,127.87,13115.0,112.2893,112.3332,112.2454,112.3157,13115.0
2021-05-21 12:40:00,127.87,127.94,127.85,127.89,14553.0,112.3157,112.3771,112.2981,112.3332,14553.0
2021-05-21 12:45:00,127.9,127.91,127.79,127.8,14400.0,112.342,112.3508,112.2454,112.2542,14400.0
2021-05-21 12:50:00,127.8,127.81,127.7,127.71,12031.0,112.2542,112.263,112.1663,112.1751,12031.0
2021-05-21 12:55:00,127.68,127.7,127.55,127.61,17695.0,112.1488,112.1663,112.0346,112.0873,17695.0
2021-05-21 13:00:00,127.6,127.68,127.53,127.68,22046.0,112.0785,112.1488,112.017,112.1488,22046.0
2021-05-21 13:05:00,127.67,127.74,127.64,127.69,11785.0,112.14,112.2015,112.1136,112.1576,11785.0
2021-05-21 13:10:00,127.67,127.71,127.6,127.61,14694.0,112.14,112.1751,112.0785,112.0873,14694.0
2021-05-21 13:15:00,127.59,127.63,127.52,127.59,27291.0,112.0697,112.1049,112.0082,112.0697,27291.0
2021-05-21 13:20:00,127.59,127.64,127.54,127.56,20473.0,112.0697,112.1136,112.0258,112.0434,20473.0
2021-05-21 13:25:00,127.55,127.63,127.53,127.61,36001.0,112.0346,112.1049,112.017,112.0873,36001.0
2021-05-21 13:30:00,127.59,127.72,127.58,127.72,23045.0,112.0697,112.1839,112.0609,112.1839,23045.0
2021-05-21 13:35:00,127.72,127.78,127.67,127.78,13266.0,112.1839,112.2366,112.14,112.2366,13266.0
2021-05-21 13:40:00,127.78,127.8,127.72,127.77,22434.0,112.2366,112.2542,112.1839,112.2278,22434.0
2021-05-21 13:45:00,127.77,127.79,127.64,127.74,49813.0,112.2278,112.2454,112.1136,112.2015,49813.0
2021-05-21 13:50:00,127.74,127.86,127.72,127.82,21667.0,112.2015,112.3069,112.1839,112.2717,21667.0
2021-05-21 13:55:00,127.83,127.88,127.73,127.73,20220.0,112.2805,112.3244,112.1927,112.1927,20220.0
2021-05-21 14:00:00,127.74,127.79,127.64,127.76,26201.0,112.2015,112.2454,112.1136,112.219,26201.0
2021-05-21 14:05:00,127.77,127.93,127.72,127.89,24460.0,112.2278,112.3684,112.1839,112.3332,24460.0
2021-05-21 14:10:00,127.88,128.03,127.86,127.89,20896.0,112.3244,112.4562,112.3069,112.3332,20896.0
2021-05-21 14:15:00,127.88,127.92,127.83,127.91,22929.0,112.3244,112.3596,112.2805,112.3508,22929.0
2021-05-21 14:20:00,127.88,127.88,127.74,127.84,19629.0,112.3244,112.3244,112.2015,112.2893,19629.0
2021-05-21 14:25:00,127.86,127.86,127.69,127.73,23152.0,112.3069,112.3069,112.1576,112.1927,23152.0
2021-05-21 14:30:00,127.73,127.79,127.63,127.64,19707.0,112.1927,112.2454,112.1049,112.1136,19707.0
2021-05-21 14:35:00,127.62,127.69,127.5,127.53,28964.0,112.0961,112.1576,111.9907,112.017,28964.0
2021-05-21 14:40:00,127.52,127.59,127.51,127.54,16417.0,112.0082,112.0697,111.9995,112.0258,16417.0
2021-05-21 14:45:00,127.55,127.61,127.49,127.52,22929.0,112.0346,112.0873,111.9819,112.0082,22929.0
2021-05-21 14:50:00,127.52,127.6,127.52,127.57,25901.0,112.0082,112.0785,112.0082,112.0522,25901.0
2021-05-21 14:55:00,127.59,127.62,127.49,127.56,23747.0,112.0697,112.0961,111.9819,112.0434,23747.0
2021-05-21 15:00:00,127.56,127.58,127.45,127.52,25194.0,112.0434,112.0609,111.9467,112.0082,25194.0
2021-05-21 15:05:00,127.53,127.58,127.48,127.51,16327.0,112.017,112.0609,111.9731,111.9995,16327.0
2021-05-21 15:10:00,127.5,127.65,127.49,127.62,17708.0,111.9907,112.1224,111.9819,112.0961,17708.0
2021-05-21 15:15:00,127.6,127.71,127.59,127.65,26342.0,112.0785,112.1751,112.0697,112.1224,26342.0
2021-05-21 15:20:00,127.65,127.82,127.63,127.81,23141.0,112.1224,112.2717,112.1049,112.263,23141.0
2021-05-21 15:25:00,127.81,127.81,127.67,127.71,29309.0,112.263,112.263,112.14,112.1751,29309.0
2021-05-21 15:30:00,127.74,127.74,127.57,127.59,34002.0,112.2015,112.2015,112.0522,112.0697,34002.0
2021-05-21 15:35:00,127.6,127.7,127.55,127.56,39600.0,112.0785,112.1663,112.0346,112.0434,39600.0
2021-05-21 15:40:00,127.56,127.62,127.37,127.38,46205.0,112.0434,112.0961,111.8765,111.8853,46205.0
2021-05-21 15:45:00,127.38,127.52,127.3,127.52,64743.0,111.8853,112.0082,111.815,112.0082,64743.0
2021-05-21 15:50:00,127.53,127.61,127.4,127.51,102963.0,112.017,112.0873,111.9028,111.9995,102963.0
2021-05-21 15:55:00,127.52,127.56,127.16,127.31,237522.0,112.0082,112.0434,111.692,111.8238,237522.0
2021-05-24 09:30:00,128.09,128.55,127.91,128.26,120932.0,112.5089,112.9129,112.3508,112.6582,120932.0
2021-05-24 09:35:00,128.25,128.27,127.85,127.89,77240.0,112.6494,112.667,112.2981,112.3332,77240.0
2021-05-24 09:40:00,127.94,128.01,127.7,127.92,40639.0,112.3771,112.4386,112.1663,112.3596,40639.0
2021-05-24 09:45:00,127.92,128.11,127.72,127.8,46347.0,112.3596,112.5265,112.1839,112.2542,46347.0
2021-05-24 09:50:00,127.79,128.06,127.73,127.99,20966.0,112.2454,112.4825,112.1927,112.4211,20966.0
2021-05-24 09:55:00,128.0,128.24,127.98,128.19,41192.0,112.4298,112.6407,112.4123,112.5967,41192.0
2021-05-24 10:00:00,128.22,128.22,128.06,128.12,22652.0,112.6231,112.6231,112.4825,112.5352,22652.0
2021-05-24 10:05:00,128.1,128.1,127.95,128.04,25625.0,112.5177,112.5177,112.3859,112.465,25625.0
2021-05-24 10:10:00,128.02,128.02,127.79,127.98,33892.0,112.4474,112.4474,112.2454,112.4123,33892.0
2021-05-24 10:15:00,127.97,128.17,127.97,128.15,28115.0,112.4035,112.5792,112.4035,112.5616,28115.0
2021-05-24 10:20:00,128.16,128.19,128.09,128.13,22576.0,112.5704,112.5967,112.5089,112.544,22576.0
2021-05-24 10:25:00,128.13,128.26,128.09,128.21,20888.0,112.544,112.6582,112.5089,112.6143,20888.0
2021-05-24 10:30:00,128.21,128.31,128.2,128.28,25263.0,112.6143,112.7021,112.6055,112.6758,25263.0
2021-05-24 10:35:00,128.26,128.35,128.23,128.34,21130.0,112.6582,112.7373,112.6319,112.7285,21130.0
2021-05-24 10:40:00,128.34,128.35,128.25,128.26,20233.0,112.7285,112.7373,112.6494,112.6582,20233.0
2021-05-24 10:45:00,128.26,128.47,128.25,128.42,23694.0,112.6582,112.8427,112.6494,112.7988,23694.0
2021-05-24 10:50:00,128.43,128.58,128.43,128.56,36615.0,112.8075,112.9393,112.8075,112.9217,36615.0
2021-05-24 10:55:00,128.55,128.61,128.5,128.52,23119.0,112.9129,112.9656,112.869,112.8866,23119.0
2021-05-24 11:00:00,128.52,128.53,128.4,128.42,19202.0,112.8866,112.8954,112.7812,112.7988,19202.0
2021-05-24 11:05:00,128.4,128.43,128.36,128.42,21895.0,112.7812,112.8075,112.7461,112.7988,21895.0
2021-05-24 11:10:00,128.43,128.51,128.4,128.43,18286.0,112.8075,112.8778,112.7812,112.8075,18286.0
2021-05-24 11:15:00,128.45,128.51,128.41,128.49,16057.0,112.8251,112.8778,112.79,112.8602,16057.0
2021-05-24 11:20:00,128.51,128.51,128.42,128.48,20668.0,112.8778,112.8778,112.7988,112.8515,20668.0
2021-05-24 11:25:00,128.49,128.61,128.49,128.57,24662.0,112.8602,112.9656,112.8602,112.9305,24662.0
2021-05-24 11:30:00,128.59,128.6,128.53,128.53,20547.0,112.9481,112.9569,112.8954,112.8954,20547.0
2021-05-24 11:35:00,128.53,128.61,128.52,128.6,57515.0,112.8954,112.9656,112.8866,112.9569,57515.0
2021-05-24 11:40:00,128.61,128.61,128.5,128.5,22394.0,112.9656,112.9656,112.869,112.869,22394.0
2021-05-24 11:45:00,128.5,128.55,128.47,128.5,30473.0,112.869,112.9129,112.8427,112.869,30473.0
2021-05-24 11:50:00,128.5,128.57,128.45,128.5,41473.0,112.869,112.9305,112.8251,112.869,41473.0
2021-05-24 11:55:00,128.5,128.5,128.35,128.35,16813.0,112.869,112.869,112.7373,112.7373,16813.0
2021-05-24 12:00:00,128.35,128.49,128.33,128.45,21915.0,112.7373,112.8602,112.7197,112.8251,21915.0
2021-05-24 12:05:00,128.44,128.47,128.42,128.47,19797.0,112.8163,112.8427,112.7988,112.8427,19797.0
2021-05-24 12:10:00,128.48,128.53,128.4,128.47,20161.0,112.8515,112.8954,112.7812,112.8427,20161.0
2021-05-24 12:15:00,128.46,128.48,128.42,128.44,24374.0,112.8339,112.8515,112.7988,112.8163,24374.0
2021-05-24 12:20:00,128.45,128.46,128.3,128.34,82023.0,112.8251,112.8339,112.6934,112.7285,82023.0
2021-05-24 12:25:00,128.35,128.42,128.32,128.38,42251.0,112.7373,112.7988,112.7109,112.7636,42251.0
2021-05-24 12:30:00,128.39,128.45,128.37,128.43,20880.0,112.7724,112.8251,112.7548,112.8075,20880.0
2021-05-24 12:35:00,128.42,128.44,128.38,128.41,19252.0,112.7988,112.8163,112.7636,112.79,19252.0
2021-05-24 12:40:00,128.41,128.42,128.32,128.34,12291.0,112.79,112.7988,112.7109,112.7285,12291.0
2021-05-24 12:45:00,128.35,128.41,128.3,128.4,18005.0,112.7373,112.79,112.6934,112.7812,18005.0
2021-05-24 12:50:00,128.39,128.41,128.35,128.4,34032.0,112.7724,112.79,112.7373,112.7812,34032.0
2021-05-24 12:55:00,128.41,128.52,128.41,128.5,13463.0,112.79,112.8866,112.79,112.869,13463.0
2021-05-24 13:00:00,128.51,128.52,128.4,128.43,20677.0,112.8778,112.8866,112.7812,112.8075,20677.0
2021-05-24 13:05:00,128.45,128.51,128.37,128.49,20557.0,112.8251,112.8778,112.7548,112.8602,20557.0
2021-05-24 13:10:00,128.48,128.48,128.41,128.43,10655.0,112.8515,112.8515,112.79,112.8075,10655.0
2021-05-24 13:15:00,128.41,128.43,128.37,128.41,22753.0,112.79,112.8075,112.7548,112.79,22753.0
2021-05-24 13:20:00,128.4,128.47,128.39,128.43,16734.0,112.7812,112.8427,112.7724,112.8075,16734.0
2021-05-24 13:25:00,128.44,128.45,128.39,128.43,23370.0,112.8163,112.8251,112.7724,112.8075,23370.0
2021-05-24 13:30:00,128.44,128.56,128.44,128.51,29307.0,112.8163,112.9217,112.8163,112.8778,29307.0
2021-05-24 13:35:00,128.5,128.5,128.4,128.42,13979.0,112.869,112.869,112.7812,112.7988,13979.0
2021-05-24 13:40:00,128.41,128.44,128.35,128.44,16828.0,112.79,112.8163,112.7373,112.8163,16828.0
2021-05-24 13:45:00,128.44,128.46,128.37,128.43,18134.0,112.8163,112.8339,112.7548,112.8075,18134.0
2021-05-24 13:50:00,128.43,128.43,128.33,128.36,40629.0,112.8075,112.8075,112.7197,112.7461,40629.0
2021-05-24 13:55:00,128.37,128.5,128.35,128.48,24520.0,112.7548,112.869,112.7373,112.8515,24520.0
2021-05-24 14:00:00,128.48,128.61,128.47,128.6,20973.0,112.8515,112.9656,112.8427,112.9569,20973.0
2021-05-24 14:05:00,128.6,128.61,128.5,128.51,17028.0,112.9569,112.9656,112.869,112.8778,17028.0
2021-05-24 14:10:00,128.53,128.57,128.51,128.56,19712.0,112.8954,112.9305,112.8778,112.9217,19712.0
2021-05-24 14:15:00,128.56,128.67,128.56,128.64,16022.0,112.9217,113.0183,112.9217,112.992,16022.0
2021-05-24 14:20:00,128.64,128.67,128.55,128.57,18800.0,112.992,113.0183,112.9129,112.9305,18800.0
2021-05-24 14:25:00,128.58,128.63,128.57,128.57,25042.0,112.9393,112.9832,112.9305,112.9305,25042.0
2021-05-24 14:30:00,128.58,128.65,128.58,128.6,26844.0,112.9393,113.0008,112.9393,112.9569,26844.0
2021-05-24 14:35:00,128.6,128.67,128.59,128.6,28987.0,112.9569,113.0183,112.9481,112.9569,28987.0
2021-05-24 14:40:00,128.6,128.66,128.56,128.61,20629.0,112.9569,113.0096,112.9217,112.9656,20629.0
2021-05-24 14:45:00,128.6,128.62,128.55,128.56,20052.0,112.9569,112.9744,112.9129,112.9217,20052.0
2021-05-24 14:50:00,128.56,128.59,128.43,128.44,22737.0,112.9217,112.9481,112.8075,112.8163,22737.0
2021-05-24 14:55:00,128.45,128.57,128.45,128.53,21109.0,112.8251,112.9305,112.8251,112.8954,21109.0
2021-05-24 15:00:00,128.52,128.55,128.48,128.49,20026.0,112.8866,112.9129,112.8515,112.8602,20026.0
2021-05-24 15:05:00,128.49,128.51,128.44,128.51,36861.0,112.8602,112.8778,112.8163,112.8778,36861.0
2021-05-24 15:10:00,128.51,128.54,128.45,128.48,25527.0,112.8778,112.9042,112.8251,112.8515,25527.0
2021-05-24 15:15:00,128.49,128.49,128.39,128.42,25898.0,112.8602,112.8602,112.7724,112.7988,25898.0
2021-05-24 15:20:00,128.41,128.49,128.38,128.46,32446.0,112.79,112.8602,112.7636,112.8339,32446.0
2021-05-24 15:25:00,128.46,128.48,128.33,128.34,33152.0,112.8339,112.8515,112.7197,112.7285,33152.0
2021-05-24 15:30:00,128.34,128.4,128.31,128.4,38605.0,112.7285,112.7812,112.7021,112.7812,38605.0
2021-05-24 15:35:00,128.4,128.42,128.33,128.35,41165.0,112.7812,112.7988,112.7197,112.7373,41165.0
2021-05-24 15:40:00,128.34,128.37,128.3,128.31,36729.0,112.7285,112.7548,112.6934,112.7021,36729.0
2021-05-24 15:45:00,128.31,128.31,128.16,128.16,78231.0,112.7021,112.7021,112.5704,112.5704,78231.0
2021-05-24 15:50:00,128.15,128.23,128.12,128.16,92623.0,112.5616,112.6319,112.5352,112.5704,92623.0
2021-05-24 15:55:00,128.17,128.18,128.04,128.09,214156.0,112.5792,112.588,112.465,112.5089,214156.0
2021-05-25 09:30:00,128.55,129.15,128.51,128.93,125333.0,112.9129,113.44,112.8778,113.2467,125333.0
2021-05-25 09:35:00,128.96,128.97,128.57,128.63,45765.0,113.2731,113.2819,112.9305,112.9832,45765.0
2021-05-25 09:40:00,128.61,128.64,128.27,128.33,72632.0,112.9656,112.992,112.667,112.7197,72632.0
2021-05-25 09:45:00,128.28,128.29,128.08,128.08,44970.0,112.6758,112.6846,112.5001,112.5001,44970.0
2021-05-25 09:50:00,128.09,128.4,128.07,128.39,46471.0,112.5089,112.7812,112.4913,112.7724,46471.0
2021-05-25 09:55:00,128.4,128.51,128.39,128.41,33522.0,112.7812,112.8778,112.7724,112.79,33522.0
2021-05-25 10:00:00,128.46,128.68,128.35,128.66,34033.0,112.8339,113.0271,112.7373,113.0096,34033.0
2021-05-25 10:05:00,128.64,128.74,128.56,128.69,28732.0,112.992,113.0798,112.9217,113.0359,28732.0
2021-05-25 10:10:00,128.69,128.69,128.4,128.45,26973.0,113.0359,113.0359,112.7812,112.8251,26973.0
2021-05-25 10:15:00,128.45,128.49,128.36,128.36,20825.0,112.8251,112.8602,112.7461,112.7461,20825.0
2021-05-25 10:20:00,128.35,128.41,128.29,128.34,23026.0,112.7373,112.79,112.6846,112.7285,23026.0
2021-05-25 10:25:00,128.36,128.46,128.34,128.42,23634.0,112.7461,112.8339,112.7285,112.7988,23634.0
2021-05-25 10:30:00,128.4,128.51,128.34,128.44,32942.0,112.7812,112.8778,112.7285,112.8163,32942.0
2021-05-25 10:35:00,128.42,128.43,128.3,128.31,23564.0,112.7988,112.8075,112.6934,112.7021,23564.0
2021-05-25 10:40:00,128.31,128.53,128.3,128.53,21300.0,112.7021,112.8954,112.6934,112.8954,21300.0
2021-05-25 10:45:00,128.52,128.55,128.32,128.33,23010.0,112.8866,112.9129,112.7109,112.7197,23010.0
2021-05-25 10:50:00,128.33,128.39,128.2,128.25,38911.0,112.7197,112.7724,112.6055,112.6494,38911.0
2021-05-25 10:55:00,128.24,128.32,128.24,128.27,19194.0,112.6407,112.7109,112.6407,112.667,19194.0
2021-05-25 11:00:00,128.27,128.32,128.22,128.25,19642.0,112.667,112.7109,112.6231,112.6494,19642.0
2021-05-25 11:05:00,128.25,128.41,128.18,128.4,21972.0,112.6494,112.79,112.588,112.7812,21972.0
2021-05-25 11:10:00,128.39,128.58,128.35,128.52,44511.0,112.7724,112.9393,112.7373,112.8866,44511.0
2021-05-25 11:15:00,128.52,128.58,128.39,128.55,27517.0,112.8866,112.9393,112.7724,112.9129,27517.0
2021-05-25 11:20:00,128.55,128.63,128.52,128.59,26490.0,112.9129,112.9832,112.8866,112.9481,26490.0
2021-05-25 11:25:00,128.61,128.64,128.5,128.54,37289.0,112.9656,112.992,112.869,112.9042,37289.0
2021-05-25 11:30:00,128.51,128.6,128.49,128.57,27646.0,112.8778,112.9569,112.8602,112.9305,27646.0
2021-05-25 11:35:00,128.57,128.67,128.57,128.59,28487.0,112.9305,113.0183,112.9305,112.9481,28487.0
2021-05-25 11:40:00,128.57,128.75,128.56,128.72,33094.0,112.9305,113.0886,112.9217,113.0623,33094.0
2021-05-25 11:45:00,128.71,128.74,128.63,128.65,19497.0,113.0535,113.0798,112.9832,113.0008,19497.0
2021-05-25 11:50:00,128.67,128.72,128.6,128.65,21430.0,113.0183,113.0623,112.9569,113.0008,21430.0
2021-05-25 11:55:00,128.67,128.85,128.66,128.8,25611.0,113.0183,113.1765,113.0096,113.1325,25611.0
2021-05-25 12:00:00,128.81,128.93,128.8,128.86,22149.0,113.1413,113.2467,113.1325,113.1852,22149.0
2021-05-25 12:05:00,128.84,128.99,128.76,128.99,22401.0,113.1677,113.2994,113.0974,113.2994,22401.0
2021-05-25 12:10:00,129.0,129.02,128.84,128.85,31922.0,113.3082,113.3258,113.1677,113.1765,31922.0
2021-05-25 12:15:00,128.83,128.91,128.77,128.9,15156.0,113.1589,113.2292,113.1062,113.2204,15156.0
2021-05-25 12:20:00,128.9,128.95,128.88,128.91,17185.0,113.2204,113.2643,113.2028,113.2292,17185.0
2021-05-25 12:25:00,128.91,129.02,128.89,128.98,18813.0,113.2292,113.3258,113.2116,113.2906,18813.0
2021-05-25 12:30:00,128.98,128.99,128.93,128.96,8231.0,113.2906,113.2994,113.2467,113.2731,8231.0
2021-05-25 12:35:00,128.97,128.97,128.81,128.81,24982.0,113.2819,113.2819,113.1413,113.1413,24982.0
2021-05-25 12:40:00,128.8,128.94,128.78,128.89,25127.0,113.1325,113.2555,113.115,113.2116,25127.0
2021-05-25 12:45:00,128.9,128.94,128.82,128.83,16938.0,113.2204,113.2555,113.1501,113.1589,16938.0
2021-05-25 12:50:00,128.83,128.84,128.72,128.72,38653.0,113.1589,113.1677,113.0623,113.0623,38653.0
2021-05-25 12:55:00,128.72,128.72,128.62,128.68,15118.0,113.0623,113.0623,112.9744,113.0271,15118.0
2021-05-25 13:00:00,128.66,128.67,128.47,128.49,31420.0,113.0096,113.0183,112.8427,112.8602,31420.0
2021-05-25 13:05:00,128.48,128.49,128.4,128.43,20802.0,112.8515,112.8602,112.7812,112.8075,20802.0
2021-05-25 13:10:00,128.42,128.48,128.41,128.48,13792.0,112.7988,112.8515,112.79,112.8515,13792.0
2021-05-25 13:15:00,128.49,128.54,128.45,128.48,20423.0,112.8602,112.9042,112.8251,112.8515,20423.0
2021-05-25 13:20:00,128.47,128.54,128.46,128.52,42831.0,112.8427,112.9042,112.8339,112.8866,42831.0
2021-05-25 13:25:00,128.48,128.49,128.36,128.48,20235.0,112.8515,112.8602,112.7461,112.8515,20235.0
2021-05-25 13:30:00,128.49,128.55,128.43,128.54,28385.0,112.8602,112.9129,112.8075,112.9042,28385.0
2021-05-25 13:35:00,128.53,128.59,128.47,128.59,24277.0,112.8954,112.9481,112.8427,112.9481,24277.0
2021-05-25 13:40:00,128.58,128.58,128.31,128.33,35874.0,112.9393,112.9393,112.7021,112.7197,35874.0
2021-05-25 13:45:00,128.34,128.45,128.27,128.44,40857.0,112.7285,112.8251,112.667,112.8163,40857.0
2021-05-25 13:50:00,128.42,128.49,128.38,128.41,14332.0,112.7988,112.8602,112.7636,112.79,14332.0
2021-05-25 13:55:00,128.41,128.43,128.31,128.39,23908.0,112.79,112.8075,112.7021,112.7724,23908.0
2021-05-25 14:00:00,128.39,128.42,128.18,128.27,38639.0,112.7724,112.7988,112.588,112.667,38639.0
2021-05-25 14:05:00,128.27,128.33,128.23,128.25,18306.0,112.667,112.7197,112.6319,112.6494,18306.0
2021-05-25 14:10:00,128.25,128.27,128.19,128.25,17199.0,112.6494,112.667,112.5967,112.6494,17199.0
2021-05-25 14:15:00,128.25,128.34,128.19,128.27,29845.0,112.6494,112.7285,112.5967,112.667,29845.0
2021-05-25 14:20:00,128.26,128.32,128.22,128.25,17531.0,112.6582,112.7109,112.6231,112.6494,17531.0
2021-05-25 14:25:00,128.25,128.29,128.19,128.25,18776.0,112.6494,112.6846,112.5967,112.6494,18776.0
2021-05-25 14:30:00,128.25,128.31,128.21,128.3,19093.0,112.6494,112.7021,112.6143,112.6934,19093.0
2021-05-25 14:35:00,128.29,128.29,128.21,128.25,11695.0,112.6846,112.6846,112.6143,112.6494,11695.0
2021-05-25 14:40:00,128.25,128.38,128.24,128.24,22523.0,112.6494,112.7636,112.6407,112.6407,22523.0
2021-05-25 14:45:00,128.26,128.33,128.22,128.31,18014.0,112.6582,112.7197,112.6231,112.7021,18014.0
2021-05-25 14:50:00,128.31,128.32,128.2,128.22,27413.0,112.7021,112.7109,112.6055,112.6231,27413.0
2021-05-25 14:55:00,128.23,128.39,128.2,128.32,24596.0,112.6319,112.7724,112.6055,112.7109,24596.0
2021-05-25 15:00:00,128.33,128.33,128.07,128.12,48792.0,112.7197,112.7197,112.4913,112.5352,48792.0
2021-05-25 15:05:00,128.12,128.22,128.12,128.15,22103.0,112.5352,112.6231,112.5352,112.5616,22103.0
2021-05-25 15:10:00,128.14,128.25,128.1,128.17,26999.0,112.5528,112.6494,112.5177,112.5792,26999.0
2021-05-25 15:15:00,128.17,128.32,128.17,128.29,38219.0,112.5792,112.7109,112.5792,112.6846,38219.0
2021-05-25 15:20:00,128.3,128.35,128.26,128.33,27512.0,112.6934,112.7373,112.6582,112.7197,27512.0
2021-05-25 15:25:00,128.33,128.42,128.32,128.37,27125.0,112.7197,112.7988,112.7109,112.7548,27125.0
2021-05-25 15:30:00,128.38,128.47,128.35,128.38,31595.0,112.7636,112.8427,112.7373,112.7636,31595.0
2021-05-25 15:35:00,128.39,128.51,128.35,128.49,31695.0,112.7724,112.8778,112.7373,112.8602,31695.0
2021-05-25 15:40:00,128.45,128.47,128.23,128.23,43595.0,112.8251,112.8427,112.6319,112.6319,43595.0
2021-05-25 15:45:00,128.24,128.35,128.23,128.28,42382.0,112.6407,112.7373,112.6319,112.6758,42382.0
2021-05-25 15:50:00,128.28,128.31,128.12,128.2,82922.0,112.6758,112.7021,112.5352,112.6055,82922.0
2021-05-25 15:55:00,128.22,128.43,128.21,128.42,113287.0,112.6231,112.8075,112.6143,112.7988,113287.0
2021-05-26 09:30:00,127.52,128.24,127.35,127.39,235321.0,112.0082,112.6407,111.8589,111.894,235321.0
2021-05-26 09:35:00,127.43,127.44,126.57,126.66,117516.0,111.9292,111.938,111.1738,111.2528,117516.0
2021-05-26 09:40:00,126.67,126.69,126.34,126.4,130535.0,111.2616,111.2792,110.9718,111.0245,130535.0
2021-05-26 09:45:00,126.39,126.39,125.57,125.71,136502.0,111.0157,111.0157,110.2954,110.4184,136502.0
2021-05-26 09:50:00,125.7,125.92,125.52,125.87,115415.0,110.4096,110.6029,110.2515,110.5589,115415.0
2021-05-26 09:55:00,125.85,125.85,125.51,125.52,123514.0,110.5414,110.5414,110.2427,110.2515,123514.0
2021-05-26 10:00:00,125.54,125.67,125.3,125.43,86927.0,110.2691,110.3833,110.0583,110.1725,86927.0
2021-05-26 10:05:00,125.42,126.01,125.4,125.94,121486.0,110.1637,110.6819,110.1461,110.6204,121486.0
2021-05-26 10:10:00,125.95,126.11,125.87,126.04,48690.0,110.6292,110.7697,110.5589,110.7083,48690.0
2021-05-26 10:15:00,126.02,126.02,125.65,125.77,91949.0,110.6907,110.6907,110.3657,110.4711,91949.0
2021-05-26 10:20:00,125.76,126.04,125.75,126.01,42988.0,110.4623,110.7083,110.4535,110.6819,42988.0
2021-05-26 10:25:00,126.02,126.11,125.79,125.79,49990.0,110.6907,110.7697,110.4887,110.4887,49990.0
2021-05-26 10:30:00,125.77,126.04,125.58,125.88,56442.0,110.4711,110.7083,110.3042,110.5677,56442.0
2021-05-26 10:35:00,125.89,125.94,125.7,125.73,80148.0,110.5765,110.6204,110.4096,110.436,80148.0
2021-05-26 10:40:00,125.72,125.93,125.7,125.85,70944.0,110.4272,110.6116,110.4096,110.5414,70944.0
2021-05-26 10:45:00,125.84,126.07,125.84,126.0,61570.0,110.5326,110.7346,110.5326,110.6731,61570.0
2021-05-26 10:50:00,125.98,126.06,125.83,125.95,43145.0,110.6556,110.7258,110.5238,110.6292,43145.0
2021-05-26 10:55:00,125.96,126.03,125.81,125.81,38706.0,110.638,110.6995,110.5062,110.5062,38706.0
2021-05-26 11:00:00,125.81,126.2,125.81,126.2,44885.0,110.5062,110.8488,110.5062,110.8488,44885.0
2021-05-26 11:05:00,126.2,126.33,126.18,126.27,45666.0,110.8488,110.963,110.8312,110.9103,45666.0
2021-05-26 11:10:00,126.26,126.3,126.16,126.17,31516.0,110.9015,110.9366,110.8137,110.8225,31516.0
2021-05-26 11:15:00,126.17,126.25,126.08,126.25,38056.0,110.8225,110.8927,110.7434,110.8927,38056.0
2021-05-26 11:20:00,126.26,126.33,126.21,126.23,38170.0,110.9015,110.963,110.8576,110.8752,38170.0
2021-05-26 11:25:00,126.2,126.29,126.11,126.25,38896.0,110.8488,110.9279,110.7697,110.8927,38896.0
2021-05-26 11:30:00,126.25,126.44,126.2,126.28,47619.0,110.8927,111.0596,110.8488,110.9191,47619.0
2021-05-26 11:35:00,126.28,126.33,126.16,126.29,36813.0,110.9191,110.963,110.8137,110.9279,36813.0
2021-05-26 11:40:00,126.29,126.39,126.25,126.35,53934.0,110.9279,111.0157,110.8927,110.9806,53934.0
2021-05-26 11:45:00,126.35,126.43,126.27,126.29,49907.0,110.9806,111.0508,110.9103,110.9279,49907.0
2021-05-26 11:50:00,126.29,126.34,126.17,126.26,29138.0,110.9279,110.9718,110.8225,110.9015,29138.0
2021-05-26 11:55:00,126.26,126.34,126.23,126.28,28323.0,110.9015,110.9718,110.8752,110.9191,28323.0
2021-05-26 12:00:00,126.27,126.33,126.2,126.2,27270.0,110.9103,110.963,110.8488,110.8488,27270.0
2021-05-26 12:05:00,126.2,126.2,126.04,126.13,32477.0,110.8488,110.8488,110.7083,110.7873,32477.0
2021-05-26 12:10:00,126.13,126.16,126.04,126.07,25351.0,110.7873,110.8137,110.7083,110.7346,25351.0
2021-05-26 12:15:00,126.08,126.13,125.99,126.07,30338.0,110.7434,110.7873,110.6643,110.7346,30338.0
2021-05-26 12:20:00,126.07,126.09,125.88,125.9,31759.0,110.7346,110.7522,110.5677,110.5853,31759.0
2021-05-26 12:25:00,125.89,125.98,125.86,125.92,39200.0,110.5765,110.6556,110.5502,110.6029,39200.0
2021-05-26 12:30:00,125.92,126.1,125.92,126.06,22200.0,110.6029,110.761,110.6029,110.7258,22200.0
2021-05-26 12:35:00,126.05,126.11,126.0,126.05,18571.0,110.717,110.7697,110.6731,110.717,18571.0
2021-05-26 12:40:00,126.05,126.1,125.98,126.1,25813.0,110.717,110.761,110.6556,110.761,25813.0
2021-05-26 12:45:00,126.12,126.22,126.09,126.18,25191.0,110.7785,110.8664,110.7522,110.8312,25191.0
2021-05-26 12:50:00,126.17,126.18,126.06,126.06,15548.0,110.8225,110.8312,110.7258,110.7258,15548.0
2021-05-26 12:55:00,126.06,126.24,126.05,126.15,34358.0,110.7258,110.8839,110.717,110.8049,34358.0
2021-05-26 13:00:00,126.17,126.24,126.16,126.19,18542.0,110.8225,110.8839,110.8137,110.84,18542.0
2021-05-26 13:05:00,126.2,126.25,126.16,126.17,23909.0,110.8488,110.8927,110.8137,110.8225,23909.0
2021-05-26 13:10:00,126.18,126.19,126.03,126.05,16783.0,110.8312,110.84,110.6995,110.717,16783.0
2021-05-26 13:15:00,126.05,126.12,126.0,126.09,21192.0,110.717,110.7785,110.6731,110.7522,21192.0
2021-05-26 13:20:00,126.08,126.15,125.97,126.0,36989.0,110.7434,110.8049,110.6468,110.6731,36989.0
2021-05-26 13:25:00,126.0,126.21,126.0,126.21,33890.0,110.6731,110.8576,110.6731,110.8576,33890.0
2021-05-26 13:30:00,126.2,126.23,126.11,126.18,30097.0,110.8488,110.8752,110.7697,110.8312,30097.0
2021-05-26 13:35:00,126.18,126.19,126.1,126.17,24829.0,110.8312,110.84,110.761,110.8225,24829.0
2021-05-26 13:40:00,126.17,126.18,125.99,126.02,30980.0,110.8225,110.8312,110.6643,110.6907,30980.0
2021-05-26 13:45:00,126.02,126.13,125.94,126.0,52375.0,110.6907,110.7873,110.6204,110.6731,52375.0
2021-05-26 13:50:00,126.0,126.15,125.98,126.14,38746.0,110.6731,110.8049,110.6556,110.7961,38746.0
2021-05-26 13:55:00,126.14,126.21,126.11,126.17,32008.0,110.7961,110.8576,110.7697,110.8225,32008.0
2021-05-26 14:00:00,126.14,126.16,126.04,126.15,39518.0,110.7961,110.8137,110.7083,110.8049,39518.0
2021-05-26 14:05:00,126.16,126.16,126.11,126.15,29688.0,110.8137,110.8137,110.7697,110.8049,29688.0
2021-05-26 14:10:00,126.15,126.16,126.1,126.13,35771.0,110.8049,110.8137,110.761,110.7873,35771.0
2021-05-26 14:15:00,126.12,126.29,126.11,126.28,41902.0,110.7785,110.9279,110.7697,110.9191,41902.0
2021-05-26 14:20:00,126.28,126.34,126.22,126.29,33490.0,110.9191,110.9718,110.8664,110.9279,33490.0
2021-05-26 14:25:00,126.27,126.36,126.26,126.31,25547.0,110.9103,110.9893,110.9015,110.9454,25547.0
2021-05-26 14:30:00,126.31,126.32,126.23,126.27,24276.0,110.9454,110.9542,110.8752,110.9103,24276.0
2021-05-26 14:35:00,126.27,126.33,126.18,126.19,31237.0,110.9103,110.963,110.8312,110.84,31237.0
2021-05-26 14:40:00,126.19,126.25,126.1,126.13,32221.0,110.84,110.8927,110.761,110.7873,32221.0
2021-05-26 14:45:00,126.13,126.14,125.93,125.97,51519.0,110.7873,110.7961,110.6116,110.6468,51519.0
2021-05-26 14:50:00,125.97,126.0,125.83,125.84,42106.0,110.6468,110.6731,110.5238,110.5326,42106.0
2021-05-26 14:55:00,125.82,125.93,125.81,125.89,38420.0,110.515,110.6116,110.5062,110.5765,38420.0
2021-05-26 15:00:00,125.87,126.07,125.86,126.03,23158.0,110.5589,110.7346,110.5502,110.6995,23158.0
2021-05-26 15:05:00,126.04,126.11,125.96,126.01,46971.0,110.7083,110.7697,110.638,110.6819,46971.0
2021-05-26 15:10:00,126.01,126.21,125.99,126.2,57940.0,110.6819,110.8576,110.6643,110.8488,57940.0
2021-05-26 15:15:00,126.19,126.26,126.15,126.23,30625.0,110.84,110.9015,110.8049,110.8752,30625.0
2021-05-26 15:20:00,126.22,126.25,126.12,126.22,55236.0,110.8664,110.8927,110.7785,110.8664,55236.0
2021-05-26 15:25:00,126.22,126.23,125.9,126.0,68338.0,110.8664,110.8752,110.5853,110.6731,68338.0
2021-05-26 15:30:00,126.01,126.03,125.86,125.97,63935.0,110.6819,110.6995,110.5502,110.6468,63935.0
2021-05-26 15:35:00,125.96,126.01,125.87,125.99,72730.0,110.638,110.6819,110.5589,110.6643,72730.0
2021-05-26 15:40:00,125.99,126.26,125.99,126.2,61354.0,110.6643,110.9015,110.6643,110.8488,61354.0
2021-05-26 15:45:00,126.19,126.27,126.08,126.16,83423.0,110.84,110.9103,110.7434,110.8137,83423.0
2021-05-26 15:50:00,126.16,126.16,126.0,126.11,106717.0,110.8137,110.8137,110.6731,110.7697,106717.0
2021-05-26 15:55:00,126.1,126.27,126.01,126.25,262645.0,110.761,110.9103,110.6819,110.8927,262645.0
2021-05-27 09:30:00,124.56,126.02,124.0,125.65,234212.0,109.4083,110.6907,108.9164,110.3657,234212.0
2021-05-27 09:35:00,125.64,126.36,125.46,126.19,69567.0,110.3569,110.9893,110.1988,110.84,69567.0
2021-05-27 09:40:00,126.36,126.73,126.15,126.57,90779.0,110.9893,111.3143,110.8049,111.1738,90779.0
2021-05-27 09:45:00,126.47,126.88,126.31,126.38,128422.0,111.086,111.4461,110.9454,111.0069,128422.0
2021-05-27 09:50:00,126.35,126.86,126.35,126.68,122620.0,110.9806,111.4285,110.9806,111.2704,122620.0
2021-05-27 09:55:00,126.68,127.39,126.63,127.31,130180.0,111.2704,111.894,111.2265,111.8238,130180.0
2021-05-27 10:00:00,127.28,127.61,127.27,127.45,118654.0,111.7974,112.0873,111.7886,111.9467,118654.0
2021-05-27 10:05:00,127.43,127.54,127.15,127.19,74806.0,111.9292,112.0258,111.6832,111.7184,74806.0
2021-05-27 10:10:00,127.15,127.21,126.74,126.74,71430.0,111.6832,111.7359,111.3231,111.3231,71430.0
2021-05-27 10:15:00,126.75,126.86,126.44,126.44,70314.0,111.3319,111.4285,111.0596,111.0596,70314.0
2021-05-27 10:20:00,126.43,126.45,126.16,126.3,50597.0,111.0508,111.0684,110.8137,110.9366,50597.0
2021-05-27 10:25:00,126.3,126.45,126.22,126.39,49263.0,110.9366,111.0684,110.8664,111.0157,49263.0
2021-05-27 10:30:00,126.38,126.38,126.08,126.11,43748.0,111.0069,111.0069,110.7434,110.7697,43748.0
2021-05-27 10:35:00,126.09,126.11,125.93,126.08,49972.0,110.7522,110.7697,110.6116,110.7434,49972.0
2021-05-27 10:40:00,126.07,126.17,125.96,126.02,36596.0,110.7346,110.8225,110.638,110.6907,36596.0
2021-05-27 10:45:00,126.03,126.29,125.99,126.24,50666.0,110.6995,110.9279,110.6643,110.8839,50666.0
2021-05-27 10:50:00,126.25,126.29,125.99,126.14,56958.0,110.8927,110.9279,110.6643,110.7961,56958.0
2021-05-27 10:55:00,126.14,126.19,125.95,126.08,41246.0,110.7961,110.84,110.6292,110.7434,41246.0
2021-05-27 11:00:00,126.07,126.53,126.06,126.52,48451.0,110.7346,111.1387,110.7258,111.1299,48451.0
2021-05-27 11:05:00,126.52,126.73,126.39,126.43,58509.0,111.1299,111.3143,111.0157,111.0508,58509.0
2021-05-27 11:10:00,126.42,126.46,126.26,126.36,44389.0,111.042,111.0772,110.9015,110.9893,44389.0
2021-05-27 11:15:00,126.37,126.38,126.09,126.2,48451.0,110.9981,111.0069,110.7522,110.8488,48451.0
2021-05-27 11:20:00,126.17,126.27,126.11,126.12,29574.0,110.8225,110.9103,110.7697,110.7785,29574.0
2021-05-27 11:25:00,126.11,126.2,126.05,126.09,39974.0,110.7697,110.8488,110.717,110.7522,39974.0
2021-05-27 11:30:00,126.11,126.44,126.03,126.4,34586.0,110.7697,111.0596,110.6995,111.0245,34586.0
2021-05-27 11:35:00,126.38,126.45,126.3,126.41,37299.0,111.0069,111.0684,110.9366,111.0333,37299.0
2021-05-27 11:40:00,126.4,126.46,126.31,126.38,29041.0,111.0245,111.0772,110.9454,111.0069,29041.0
2021-05-27 11:45:00,126.38,126.38,126.12,126.29,55104.0,111.0069,111.0069,110.7785,110.9279,55104.0
2021-05-27 11:50:00,126.29,126.31,126.18,126.3,42464.0,110.9279,110.9454,110.8312,110.9366,42464.0
2021-05-27 11:55:00,126.31,126.43,126.24,126.39,29549.0,110.9454,111.0508,110.8839,111.0157,29549.0
2021-05-27 12:00:00,126.39,126.4,126.18,126.19,30069.0,111.0157,111.0245,110.8312,110.84,30069.0
2021-05-27 12:05:00,126.18,126.27,126.17,126.27,35539.0,110.8312,110.9103,110.8225,110.9103,35539.0
2021-05-27 12:10:00,126.25,126.37,126.21,126.3,30006.0,110.8927,110.9981,110.8576,110.9366,30006.0
2021-05-27 12:15:00,126.3,126.39,126.27,126.37,25911.0,110.9366,111.0157,110.9103,110.9981,25911.0
2021-05-27 12:20:00,126.37,126.58,126.35,126.56,37538.0,110.9981,111.1826,110.9806,111.165,37538.0
2021-05-27 12:25:00,126.57,126.72,126.57,126.67,54893.0,111.1738,111.3055,111.1738,111.2616,54893.0
2021-05-27 12:30:00,126.66,126.7,126.43,126.43,50913.0,111.2528,111.288,111.0508,111.0508,50913.0
2021-05-27 12:35:00,126.43,126.53,126.41,126.52,24658.0,111.0508,111.1387,111.0333,111.1299,24658.0
2021-05-27 12:40:00,126.52,126.58,126.47,126.56,21643.0,111.1299,111.1826,111.086,111.165,21643.0
2021-05-27 12:45:00,126.57,126.57,126.37,126.38,23777.0,111.1738,111.1738,110.9981,111.0069,23777.0
2021-05-27 12:50:00,126.37,126.44,126.31,126.38,31719.0,110.9981,111.0596,110.9454,111.0069,31719.0
2021-05-27 12:55:00,126.4,126.44,126.28,126.33,26249.0,111.0245,111.0596,110.9191,110.963,26249.0
2021-05-27 13:00:00,126.34,126.34,126.19,126.19,29190.0,110.9718,110.9718,110.84,110.84,29190.0
2021-05-27 13:05:00,126.19,126.31,126.17,126.31,19246.0,110.84,110.9454,110.8225,110.9454,19246.0
2021-05-27 13:10:00,126.32,126.33,126.12,126.21,23117.0,110.9542,110.963,110.7785,110.8576,23117.0
2021-05-27 13:15:00,126.19,126.21,126.1,126.19,25752.0,110.84,110.8576,110.761,110.84,25752.0
2021-05-27 13:20:00,126.19,126.26,126.16,126.18,18605.0,110.84,110.9015,110.8137,110.8312,18605.0
2021-05-27 13:25:00,126.17,126.22,126.11,126.19,24553.0,110.8225,110.8664,110.7697,110.84,24553.0
2021-05-27 13:30:00,126.19,126.32,126.19,126.29,23999.0,110.84,110.9542,110.84,110.9279,23999.0
2021-05-27 13:35:00,126.28,126.38,126.22,126.29,44111.0,110.9191,111.0069,110.8664,110.9279,44111.0
2021-05-27 13:40:00,126.32,126.39,126.3,126.37,37576.0,110.9542,111.0157,110.9366,110.9981,37576.0
2021-05-27 13:45:00,126.37,126.38,126.22,126.28,28268.0,110.9981,111.0069,110.8664,110.9191,28268.0
2021-05-27 13:50:00,126.28,126.4,126.28,126.32,21157.0,110.9191,111.0245,110.9191,110.9542,21157.0
2021-05-27 13:55:00,126.32,126.33,126.21,126.27,28645.0,110.9542,110.963,110.8576,110.9103,28645.0
2021-05-27 14:00:00,126.26,126.28,126.18,126.25,48629.0,110.9015,110.9191,110.8312,110.8927,48629.0
2021-05-27 14:05:00,126.25,126.38,126.21,126.26,43011.0,110.8927,111.0069,110.8576,110.9015,43011.0
2021-05-27 14:10:00,126.25,126.28,126.12,126.12,34929.0,110.8927,110.9191,110.7785,110.7785,34929.0
2021-05-27 14:15:00,126.12,126.19,126.08,126.16,35195.0,110.7785,110.84,110.7434,110.8137,35195.0
2021-05-27 14:20:00,126.16,126.19,126.09,126.12,45658.0,110.8137,110.84,110.7522,110.7785,45658.0
2021-05-27 14:25:00,126.12,126.29,126.1,126.21,27362.0,110.7785,110.9279,110.761,110.8576,27362.0
2021-05-27 14:30:00,126.19,126.24,126.16,126.2,29650.0,110.84,110.8839,110.8137,110.8488,29650.0
2021-05-27 14:35:00,126.19,126.35,126.17,126.3,31286.0,110.84,110.9806,110.8225,110.9366,31286.0
2021-05-27 14:40:00,126.32,126.33,126.25,126.32,23001.0,110.9542,110.963,110.8927,110.9542,23001.0
2021-05-27 14:45:00,126.32,126.35,126.09,126.11,41871.0,110.9542,110.9806,110.7522,110.7697,41871.0
2021-05-27 14:50:00,126.12,126.14,126.06,126.09,57795.0,110.7785,110.7961,110.7258,110.7522,57795.0
2021-05-27 14:55:00,126.1,126.16,126.07,126.12,51697.0,110.761,110.8137,110.7346,110.7785,51697.0
2021-05-27 15:00:00,126.11,126.15,126.07,126.11,42733.0,110.7697,110.8049,110.7346,110.7697,42733.0
2021-05-27 15:05:00,126.11,126.11,126.02,126.08,49261.0,110.7697,110.7697,110.6907,110.7434,49261.0
2021-05-27 15:10:00,126.08,126.14,126.04,126.09,42494.0,110.7434,110.7961,110.7083,110.7522,42494.0
2021-05-27 15:15:00,126.09,126.2,126.07,126.13,60975.0,110.7522,110.8488,110.7346,110.7873,60975.0
2021-05-27 15:20:00,126.13,126.15,126.04,126.13,42753.0,110.7873,110.8049,110.7083,110.7873,42753.0
2021-05-27 15:25:00,126.14,126.14,126.05,126.08,36483.0,110.7961,110.7961,110.717,110.7434,36483.0
2021-05-27 15:30:00,126.09,126.15,126.05,126.13,75395.0,110.7522,110.8049,110.717,110.7873,75395.0
2021-05-27 15:35:00,126.13,126.22,126.06,126.08,83527.0,110.7873,110.8664,110.7258,110.7434,83527.0
2021-05-27 15:40:00,126.07,126.21,126.07,126.12,70253.0,110.7346,110.8576,110.7346,110.7785,70253.0
2021-05-27 15:45:00,126.12,126.14,126.02,126.02,94597.0,110.7785,110.7961,110.6907,110.6907,94597.0
2021-05-27 15:50:00,126.01,126.32,125.91,126.07,201865.0,110.6819,110.9542,110.5941,110.7346,201865.0
2021-05-27 15:55:00,126.03,126.06,124.9,125.03,1380058.0,110.6995,110.7258,109.7069,109.8211,1380058.0
2021-05-28 09:30:00,126.65,127.13,126.37,126.7,215821.0,111.2441,111.6657,110.9981,111.288,215821.0
2021-05-28 09:35:00,126.7,127.57,126.61,127.49,101789.0,111.288,112.0522,111.2089,111.9819,101789.0
2021-05-28 09:40:00,127.5,127.71,127.16,127.18,64450.0,111.9907,112.1751,111.692,111.7096,64450.0
2021-05-28 09:45:00,127.18,127.55,127.14,127.35,62472.0,111.7096,112.0346,111.6745,111.8589,62472.0
2021-05-28 09:50:00,127.34,127.64,127.33,127.6,110806.0,111.8501,112.1136,111.8413,112.0785,110806.0
2021-05-28 09:55:00,127.59,127.75,127.54,127.62,89657.0,112.0697,112.2103,112.0258,112.0961,89657.0
2021-05-28 10:00:00,127.58,127.84,127.5,127.84,80829.0,112.0609,112.2893,111.9907,112.2893,80829.0
2021-05-28 10:05:00,127.85,127.88,127.58,127.67,70299.0,112.2981,112.3244,112.0609,112.14,70299.0
2021-05-28 10:10:00,127.67,128.05,127.65,127.89,90273.0,112.14,112.4738,112.1224,112.3332,90273.0
2021-05-28 10:15:00,127.87,127.93,127.6,127.66,54436.0,112.3157,112.3684,112.0785,112.1312,54436.0
2021-05-28 10:20:00,127.66,127.75,127.61,127.63,79328.0,112.1312,112.2103,112.0873,112.1049,79328.0
2021-05-28 10:25:00,127.63,127.7,127.59,127.66,47521.0,112.1049,112.1663,112.0697,112.1312,47521.0
2021-05-28 10:30:00,127.67,127.81,127.58,127.58,44768.0,112.14,112.263,112.0609,112.0609,44768.0
2021-05-28 10:35:00,127.57,127.59,127.41,127.55,35730.0,112.0522,112.0697,111.9116,112.0346,35730.0
2021-05-28 10:40:00,127.55,127.66,127.46,127.58,37295.0,112.0346,112.1312,111.9555,112.0609,37295.0
2021-05-28 10:45:00,127.57,127.61,127.35,127.43,44425.0,112.0522,112.0873,111.8589,111.9292,44425.0
2021-05-28 10:50:00,127.43,127.49,127.28,127.35,48650.0,111.9292,111.9819,111.7974,111.8589,48650.0
2021-05-28 10:55:00,127.35,127.35,127.18,127.29,38647.0,111.8589,111.8589,111.7096,111.8062,38647.0
2021-05-28 11:00:00,127.28,127.3,127.2,127.26,34643.0,111.7974,111.815,111.7272,111.7799,34643.0
2021-05-28 11:05:00,127.26,127.32,127.2,127.28,31028.0,111.7799,111.8326,111.7272,111.7974,31028.0
2021-05-28 11:10:00,127.28,127.42,127.25,127.42,32834.0,111.7974,111.9204,111.7711,111.9204,32834.0
2021-05-28 11:15:00,127.41,127.5,127.4,127.44,34435.0,111.9116,111.9907,111.9028,111.938,34435.0
2021-05-28 11:20:00,127.45,127.47,127.23,127.35,52959.0,111.9467,111.9643,111.7535,111.8589,52959.0
2021-05-28 11:25:00,127.38,127.38,127.22,127.31,24450.0,111.8853,111.8853,111.7447,111.8238,24450.0
2021-05-28 11:30:00,127.31,127.38,127.29,127.35,16262.0,111.8238,111.8853,111.8062,111.8589,16262.0
2021-05-28 11:35:00,127.35,127.44,127.32,127.41,41696.0,111.8589,111.938,111.8326,111.9116,41696.0
2021-05-28 11:40:00,127.43,127.55,127.41,127.5,25803.0,111.9292,112.0346,111.9116,111.9907,25803.0
2021-05-28 11:45:00,127.5,127.5,127.31,127.33,27096.0,111.9907,111.9907,111.8238,111.8413,27096.0
2021-05-28 11:50:00,127.33,127.37,127.3,127.34,17326.0,111.8413,111.8765,111.815,111.8501,17326.0
2021-05-28 11:55:00,127.35,127.37,127.27,127.33,20606.0,111.8589,111.8765,111.7886,111.8413,20606.0
2021-05-28 12:00:00,127.32,127.32,127.23,127.25,18861.0,111.8326,111.8326,111.7535,111.7711,18861.0
2021-05-28 12:05:00,127.26,127.32,127.23,127.25,27432.0,111.7799,111.8326,111.7535,111.7711,27432.0
2021-05-28 12:10:00,127.23,127.36,127.2,127.35,21523.0,111.7535,111.8677,111.7272,111.8589,21523.0
2021-05-28 12:15:00,127.34,127.36,127.26,127.34,28049.0,111.8501,111.8677,111.7799,111.8501,28049.0
2021-05-28 12:20:00,127.36,127.37,127.21,127.26,23984.0,111.8677,111.8765,111.7359,111.7799,23984.0
2021-05-28 12:25:00,127.25,127.27,127.18,127.23,31619.0,111.7711,111.7886,111.7096,111.7535,31619.0
2021-05-28 12:30:00,127.23,127.24,127.18,127.23,15366.0,111.7535,111.7623,111.7096,111.7535,15366.0
2021-05-28 12:35:00,127.23,127.33,127.21,127.28,23703.0,111.7535,111.8413,111.7359,111.7974,23703.0
2021-05-28 12:40:00,127.27,127.27,127.13,127.17,20269.0,111.7886,111.7886,111.6657,111.7008,20269.0
2021-05-28 12:45:00,127.17,127.17,127.01,127.05,23048.0,111.7008,111.7008,111.5603,111.5954,23048.0
2021-05-28 12:50:00,127.05,127.08,126.98,126.99,15343.0,111.5954,111.6218,111.5339,111.5427,15343.0
2021-05-28 12:55:00,126.99,127.02,126.96,126.99,14665.0,111.5427,111.5691,111.5164,111.5427,14665.0
2021-05-28 13:00:00,127.0,127.04,126.99,127.01,16064.0,111.5515,111.5866,111.5427,111.5603,16064.0
2021-05-28 13:05:00,127.01,127.02,126.93,126.98,24290.0,111.5603,111.5691,111.49,111.5339,24290.0
2021-05-28 13:10:00,126.98,127.04,126.92,126.92,21032.0,111.5339,111.5866,111.4812,111.4812,21032.0
2021-05-28 13:15:00,126.92,127.02,126.89,127.02,23583.0,111.4812,111.5691,111.4549,111.5691,23583.0
2021-05-28 13:20:00,127.02,127.05,126.94,127.01,25572.0,111.5691,111.5954,111.4988,111.5603,25572.0
2021-05-28 13:25:00,127.0,127.08,126.94,126.95,27336.0,111.5515,111.6218,111.4988,111.5076,27336.0
2021-05-28 13:30:00,126.96,126.99,126.89,126.93,19391.0,111.5164,111.5427,111.4549,111.49,19391.0
2021-05-28 13:35:00,126.93,126.98,126.82,126.92,24216.0,111.49,111.5339,111.3934,111.4812,24216.0
2021-05-28 13:40:00,126.9,126.93,126.86,126.88,23616.0,111.4637,111.49,111.4285,111.4461,23616.0
2021-05-28 13:45:00,126.87,126.91,126.79,126.86,23293.0,111.4373,111.4724,111.367,111.4285,23293.0
2021-05-28 13:50:00,126.85,126.89,126.8,126.86,15510.0,111.4197,111.4549,111.3758,111.4285,15510.0
2021-05-28 13:55:00,126.86,126.92,126.86,126.88,16797.0,111.4285,111.4812,111.4285,111.4461,16797.0
2021-05-28 14:00:00,126.89,126.92,126.81,126.85,32323.0,111.4549,111.4812,111.3846,111.4197,32323.0
2021-05-28 14:05:00,126.83,126.91,126.8,126.87,13708.0,111.4022,111.4724,111.3758,111.4373,13708.0
2021-05-28 14:10:00,126.87,126.89,126.81,126.84,13572.0,111.4373,111.4549,111.3846,111.411,13572.0
2021-05-28 14:15:00,126.83,126.84,126.71,126.78,27232.0,111.4022,111.411,111.2968,111.3582,27232.0
2021-05-28 14:20:00,126.77,126.78,126.69,126.76,28518.0,111.3495,111.3582,111.2792,111.3407,28518.0
2021-05-28 14:25:00,126.76,126.83,126.75,126.82,39904.0,111.3407,111.4022,111.3319,111.3934,39904.0
2021-05-28 14:30:00,126.8,126.82,126.71,126.75,34801.0,111.3758,111.3934,111.2968,111.3319,34801.0
2021-05-28 14:35:00,126.75,126.82,126.73,126.81,21201.0,111.3319,111.3934,111.3143,111.3846,21201.0
2021-05-28 14:40:00,126.81,126.87,126.73,126.74,37969.0,111.3846,111.4373,111.3143,111.3231,37969.0
2021-05-28 14:45:00,126.74,126.75,126.69,126.72,22490.0,111.3231,111.3319,111.2792,111.3055,22490.0
2021-05-28 14:50:00,126.71,126.72,126.64,126.67,35423.0,111.2968,111.3055,111.2353,111.2616,35423.0
2021-05-28 14:55:00,126.67,126.68,126.6,126.64,32662.0,111.2616,111.2704,111.2001,111.2353,32662.0
2021-05-28 15:00:00,126.63,126.72,126.59,126.71,33203.0,111.2265,111.3055,111.1914,111.2968,33203.0
2021-05-28 15:05:00,126.71,126.79,126.64,126.77,24128.0,111.2968,111.367,111.2353,111.3495,24128.0
2021-05-28 15:10:00,126.77,126.78,126.66,126.69,36198.0,111.3495,111.3582,111.2528,111.2792,36198.0
2021-05-28 15:15:00,126.69,126.74,126.61,126.62,31941.0,111.2792,111.3231,111.2089,111.2177,31941.0
2021-05-28 15:20:00,126.64,126.65,126.59,126.62,42145.0,111.2353,111.2441,111.1914,111.2177,42145.0
2021-05-28 15:25:00,126.62,126.64,126.57,126.59,52213.0,111.2177,111.2353,111.1738,111.1914,52213.0
2021-05-28 15:30:00,126.6,126.69,126.54,126.55,62727.0,111.2001,111.2792,111.1474,111.1562,62727.0
2021-05-28 15:35:00,126.55,126.62,126.5,126.57,66815.0,111.1562,111.2177,111.1123,111.1738,66815.0
2021-05-28 15:40:00,126.57,126.57,126.48,126.52,62773.0,111.1738,111.1738,111.0947,111.1299,62773.0
2021-05-28 15:45:00,126.52,126.62,126.48,126.61,90052.0,111.1299,111.2177,111.0947,111.2089,90052.0
2021-05-28 15:50:00,126.61,126.8,126.61,126.73,91331.0,111.2089,111.3758,111.2089,111.3143,91331.0
2021-05-28 15:55:00,126.73,126.75,126.57,126.6,290817.0,111.3143,111.3319,111.1738,111.2001,290817.0
2021-06-01 09:30:00,128.07,128.12,127.05,127.05,203591.0,112.4913,112.5352,111.5954,111.5954,203591.0
2021-06-01 09:35:00,127.06,127.07,126.29,126.37,40602.0,111.6042,111.613,110.9279,110.9981,40602.0
2021-06-01 09:40:00,126.38,126.4,125.91,125.92,54478.0,111.0069,111.0245,110.5941,110.6029,54478.0
2021-06-01 09:45:00,125.94,125.94,125.77,125.81,79648.0,110.6204,110.6204,110.4711,110.5062,79648.0
2021-06-01 09:50:00,125.81,125.9,125.71,125.75,55083.0,110.5062,110.5853,110.4184,110.4535,55083.0
2021-06-01 09:55:00,125.75,125.82,125.68,125.72,38768.0,110.4535,110.515,110.3921,110.4272,38768.0
2021-06-01 10:00:00,125.72,125.83,125.45,125.49,55598.0,110.4272,110.5238,110.19,110.2252,55598.0
2021-06-01 10:05:00,125.48,125.49,125.2,125.3,65187.0,110.2164,110.2252,109.9704,110.0583,65187.0
2021-06-01 10:10:00,125.3,125.31,125.07,125.11,51097.0,110.0583,110.0671,109.8563,109.8914,51097.0
2021-06-01 10:15:00,125.11,125.22,125.07,125.15,38483.0,109.8914,109.988,109.8563,109.9265,38483.0
2021-06-01 10:20:00,125.14,125.17,124.96,125.01,84276.0,109.9177,109.9441,109.7596,109.8036,84276.0
2021-06-01 10:25:00,125.0,125.09,124.99,125.09,64700.0,109.7948,109.8738,109.786,109.8738,64700.0
2021-06-01 10:30:00,125.09,125.22,125.04,125.19,73735.0,109.8738,109.988,109.8299,109.9617,73735.0
2021-06-01 10:35:00,125.19,125.38,125.19,125.32,49115.0,109.9617,110.1285,109.9617,110.0758,49115.0
2021-06-01 10:40:00,125.31,125.7,125.3,125.67,85369.0,110.0671,110.4096,110.0583,110.3833,85369.0
2021-06-01 10:45:00,125.67,125.79,125.48,125.56,54570.0,110.3833,110.4887,110.2164,110.2867,54570.0
2021-06-01 10:50:00,125.56,125.59,125.26,125.28,26038.0,110.2867,110.313,110.0231,110.0407,26038.0
2021-06-01 10:55:00,125.26,125.43,125.21,125.43,32604.0,110.0231,110.1725,109.9792,110.1725,32604.0
2021-06-01 11:00:00,125.41,125.47,125.29,125.29,19493.0,110.1549,110.2076,110.0495,110.0495,19493.0
2021-06-01 11:05:00,125.29,125.35,125.16,125.24,34687.0,110.0495,110.1022,109.9353,110.0056,34687.0
2021-06-01 11:10:00,125.25,125.37,125.25,125.35,22240.0,110.0144,110.1198,110.0144,110.1022,22240.0
2021-06-01 11:15:00,125.35,125.51,125.34,125.39,19584.0,110.1022,110.2427,110.0934,110.1373,19584.0
2021-06-01 11:20:00,125.4,125.47,125.35,125.45,28940.0,110.1461,110.2076,110.1022,110.19,28940.0
2021-06-01 11:25:00,125.45,125.45,125.34,125.37,14492.0,110.19,110.19,110.0934,110.1198,14492.0
2021-06-01 11:30:00,125.35,125.38,125.31,125.33,21661.0,110.1022,110.1285,110.0671,110.0846,21661.0
2021-06-01 11:35:00,125.33,125.46,125.32,125.45,22254.0,110.0846,110.1988,110.0758,110.19,22254.0
2021-06-01 11:40:00,125.46,125.53,125.43,125.43,19512.0,110.1988,110.2603,110.1725,110.1725,19512.0
2021-06-01 11:45:00,125.45,125.45,125.38,125.4,17466.0,110.19,110.19,110.1285,110.1461,17466.0
2021-06-01 11:50:00,125.39,125.45,125.37,125.41,19545.0,110.1373,110.19,110.1198,110.1549,19545.0
2021-06-01 11:55:00,125.42,125.47,125.4,125.45,18674.0,110.1637,110.2076,110.1461,110.19,18674.0
2021-06-01 12:00:00,125.45,125.49,125.4,125.48,16366.0,110.19,110.2252,110.1461,110.2164,16366.0
2021-06-01 12:05:00,125.47,125.52,125.36,125.45,28876.0,110.2076,110.2515,110.111,110.19,28876.0
2021-06-01 12:10:00,125.44,125.47,125.4,125.44,15077.0,110.1812,110.2076,110.1461,110.1812,15077.0
2021-06-01 12:15:00,125.43,125.49,125.32,125.48,26358.0,110.1725,110.2252,110.0758,110.2164,26358.0
2021-06-01 12:20:00,125.48,125.52,125.44,125.47,21386.0,110.2164,110.2515,110.1812,110.2076,21386.0
2021-06-01 12:25:00,125.47,125.49,125.38,125.4,20665.0,110.2076,110.2252,110.1285,110.1461,20665.0
2021-06-01 12:30:00,125.39,125.43,125.24,125.29,20322.0,110.1373,110.1725,110.0056,110.0495,20322.0
2021-06-01 12:35:00,125.3,125.35,125.3,125.31,19606.0,110.0583,110.1022,110.0583,110.0671,19606.0
2021-06-01 12:40:00,125.29,125.38,125.25,125.38,22176.0,110.0495,110.1285,110.0144,110.1285,22176.0
2021-06-01 12:45:00,125.38,125.38,125.3,125.33,18472.0,110.1285,110.1285,110.0583,110.0846,18472.0
2021-06-01 12:50:00,125.33,125.34,125.22,125.23,15780.0,110.0846,110.0934,109.988,109.9968,15780.0
2021-06-01 12:55:00,125.23,125.23,125.12,125.16,24489.0,109.9968,109.9968,109.9002,109.9353,24489.0
2021-06-01 13:00:00,125.16,125.21,125.09,125.12,33299.0,109.9353,109.9792,109.8738,109.9002,33299.0
2021-06-01 13:05:00,125.11,125.25,125.09,125.24,26654.0,109.8914,110.0144,109.8738,110.0056,26654.0
2021-06-01 13:10:00,125.25,125.4,125.23,125.33,21268.0,110.0144,110.1461,109.9968,110.0846,21268.0
2021-06-01 13:15:00,125.32,125.43,125.32,125.36,23818.0,110.0758,110.1725,110.0758,110.111,23818.0
2021-06-01 13:20:00,125.4,125.45,125.36,125.44,18665.0,110.1461,110.19,110.111,110.1812,18665.0
2021-06-01 13:25:00,125.45,125.49,125.44,125.46,16129.0,110.19,110.2252,110.1812,110.1988,16129.0
2021-06-01 13:30:00,125.46,125.52,125.41,125.51,10051.0,110.1988,110.2515,110.1549,110.2427,10051.0
2021-06-01 13:35:00,125.5,125.52,125.47,125.52,13018.0,110.234,110.2515,110.2076,110.2515,13018.0
2021-06-01 13:40:00,125.51,125.53,125.41,125.42,10067.0,110.2427,110.2603,110.1549,110.1637,10067.0
2021-06-01 13:45:00,125.42,125.51,125.41,125.45,19418.0,110.1637,110.2427,110.1549,110.19,19418.0
2021-06-01 13:50:00,125.45,125.5,125.44,125.5,10647.0,110.19,110.234,110.1812,110.234,10647.0
2021-06-01 13:55:00,125.49,125.59,125.48,125.56,15401.0,110.2252,110.313,110.2164,110.2867,15401.0
2021-06-01 14:00:00,125.54,125.62,125.49,125.53,26736.0,110.2691,110.3394,110.2252,110.2603,26736.0
2021-06-01 14:05:00,125.54,125.58,125.46,125.47,19276.0,110.2691,110.3042,110.1988,110.2076,19276.0
2021-06-01 14:10:00,125.47,125.53,125.45,125.47,14554.0,110.2076,110.2603,110.19,110.2076,14554.0
2021-06-01 14:15:00,125.48,125.56,125.47,125.52,12663.0,110.2164,110.2867,110.2076,110.2515,12663.0
2021-06-01 14:20:00,125.52,125.56,125.46,125.51,17562.0,110.2515,110.2867,110.1988,110.2427,17562.0
2021-06-01 14:25:00,125.52,125.56,125.51,125.52,17153.0,110.2515,110.2867,110.2427,110.2515,17153.0
2021-06-01 14:30:00,125.53,125.65,125.5,125.63,15493.0,110.2603,110.3657,110.234,110.3481,15493.0
2021-06-01 14:35:00,125.63,125.68,125.6,125.6,13516.0,110.3481,110.3921,110.3218,110.3218,13516.0
2021-06-01 14:40:00,125.6,125.6,125.45,125.49,18173.0,110.3218,110.3218,110.19,110.2252,18173.0
2021-06-01 14:45:00,125.5,125.54,125.4,125.41,20233.0,110.234,110.2691,110.1461,110.1549,20233.0
2021-06-01 14:50:00,125.42,125.44,125.37,125.38,24453.0,110.1637,110.1812,110.1198,110.1285,24453.0
2021-06-01 14:55:00,125.39,125.47,125.39,125.47,24281.0,110.1373,110.2076,110.1373,110.2076,24281.0
2021-06-01 15:00:00,125.47,125.5,125.37,125.4,21315.0,110.2076,110.234,110.1198,110.1461,21315.0
2021-06-01 15:05:00,125.39,125.39,125.22,125.25,20819.0,110.1373,110.1373,109.988,110.0144,20819.0
2021-06-01 15:10:00,125.25,125.26,125.08,125.09,44948.0,110.0144,110.0231,109.865,109.8738,44948.0
2021-06-01 15:15:00,125.1,125.13,125.09,125.12,21553.0,109.8826,109.909,109.8738,109.9002,21553.0
2021-06-01 15:20:00,125.11,125.19,125.11,125.14,22305.0,109.8914,109.9617,109.8914,109.9177,22305.0
2021-06-01 15:25:00,125.14,125.15,125.01,125.03,36104.0,109.9177,109.9265,109.8036,109.8211,36104.0
2021-06-01 15:30:00,125.03,125.04,124.96,124.99,60691.0,109.8211,109.8299,109.7596,109.786,60691.0
2021-06-01 15:35:00,124.99,125.01,124.8,124.9,57713.0,109.786,109.8036,109.6191,109.7069,57713.0
2021-06-01 15:40:00,124.9,125.01,124.89,124.92,75832.0,109.7069,109.8036,109.6982,109.7245,75832.0
2021-06-01 15:45:00,124.93,124.98,124.84,124.87,109657.0,109.7333,109.7772,109.6542,109.6806,109657.0
2021-06-01 15:50:00,124.88,124.92,124.69,124.9,109775.0,109.6894,109.7245,109.5225,109.7069,109775.0
2021-06-01 15:55:00,124.91,124.95,124.72,124.79,199986.0,109.7157,109.7509,109.5488,109.6103,199986.0
2021-06-02 09:30:00,124.79,124.99,124.27,124.36,92038.0,109.6103,109.786,109.1536,109.2326,92038.0
2021-06-02 09:35:00,124.35,124.66,124.32,124.66,40469.0,109.2238,109.4961,109.1975,109.4961,40469.0
2021-06-02 09:40:00,124.63,124.63,124.42,124.49,35619.0,109.4698,109.4698,109.2853,109.3468,35619.0
2021-06-02 09:45:00,124.5,124.92,124.45,124.85,52044.0,109.3556,109.7245,109.3117,109.663,52044.0
2021-06-02 09:50:00,124.84,124.91,124.73,124.79,74516.0,109.6542,109.7157,109.5576,109.6103,74516.0
2021-06-02 09:55:00,124.79,124.88,124.72,124.75,49336.0,109.6103,109.6894,109.5488,109.5752,49336.0
2021-06-02 10:00:00,124.75,124.87,124.65,124.78,94954.0,109.5752,109.6806,109.4873,109.6015,94954.0
2021-06-02 10:05:00,124.81,124.97,124.79,124.84,40838.0,109.6279,109.7684,109.6103,109.6542,40838.0
2021-06-02 10:10:00,124.85,124.87,124.68,124.68,46836.0,109.663,109.6806,109.5137,109.5137,46836.0
2021-06-02 10:15:00,124.68,124.89,124.67,124.84,32721.0,109.5137,109.6982,109.5049,109.6542,32721.0
2021-06-02 10:20:00,124.86,124.95,124.79,124.94,28489.0,109.6718,109.7509,109.6103,109.7421,28489.0
2021-06-02 10:25:00,124.93,124.97,124.7,124.73,35137.0,109.7333,109.7684,109.5313,109.5576,35137.0
2021-06-02 10:30:00,124.73,124.79,124.65,124.74,25947.0,109.5576,109.6103,109.4873,109.5664,25947.0
2021-06-02 10:35:00,124.72,124.74,124.6,124.64,23568.0,109.5488,109.5664,109.4434,109.4786,23568.0
2021-06-02 10:40:00,124.65,124.8,124.63,124.67,25613.0,109.4873,109.6191,109.4698,109.5049,25613.0
2021-06-02 10:45:00,124.69,124.69,124.53,124.55,18292.0,109.5225,109.5225,109.3819,109.3995,18292.0
2021-06-02 10:50:00,124.55,124.63,124.53,124.61,15295.0,109.3995,109.4698,109.3819,109.4522,15295.0
2021-06-02 10:55:00,124.62,124.72,124.62,124.72,19094.0,109.461,109.5488,109.461,109.5488,19094.0
2021-06-02 11:00:00,124.7,124.95,124.7,124.84,37646.0,109.5313,109.7509,109.5313,109.6542,37646.0
2021-06-02 11:05:00,124.84,124.92,124.82,124.88,28177.0,109.6542,109.7245,109.6367,109.6894,28177.0
2021-06-02 11:10:00,124.87,124.98,124.83,124.94,25340.0,109.6806,109.7772,109.6455,109.7421,25340.0
2021-06-02 11:15:00,124.94,124.96,124.79,124.79,26310.0,109.7421,109.7596,109.6103,109.6103,26310.0
2021-06-02 11:20:00,124.8,124.82,124.68,124.74,24425.0,109.6191,109.6367,109.5137,109.5664,24425.0
2021-06-02 11:25:00,124.73,124.76,124.67,124.67,27790.0,109.5576,109.584,109.5049,109.5049,27790.0
2021-06-02 11:30:00,124.68,124.73,124.61,124.66,26963.0,109.5137,109.5576,109.4522,109.4961,26963.0
2021-06-02 11:35:00,124.66,124.66,124.51,124.53,22923.0,109.4961,109.4961,109.3644,109.3819,22923.0
2021-06-02 11:40:00,124.51,124.53,124.46,124.51,18568.0,109.3644,109.3819,109.3205,109.3644,18568.0
2021-06-02 11:45:00,124.53,124.61,124.51,124.61,21501.0,109.3819,109.4522,109.3644,109.4522,21501.0
2021-06-02 11:50:00,124.59,124.69,124.56,124.59,29295.0,109.4346,109.5225,109.4083,109.4346,29295.0
2021-06-02 11:55:00,124.58,124.6,124.48,124.49,19699.0,109.4259,109.4434,109.338,109.3468,19699.0
2021-06-02 12:00:00,124.48,124.52,124.43,124.52,12330.0,109.338,109.3732,109.2941,109.3732,12330.0
2021-06-02 12:05:00,124.51,124.56,124.45,124.56,283006.0,109.3644,109.4083,109.3117,109.4083,283006.0
2021-06-02 12:10:00,124.55,124.7,124.52,124.7,33848.0,109.3995,109.5313,109.3732,109.5313,33848.0
2021-06-02 12:15:00,124.7,124.71,124.57,124.68,36510.0,109.5313,109.54,109.4171,109.5137,36510.0
2021-06-02 12:20:00,124.68,124.75,124.67,124.69,23056.0,109.5137,109.5752,109.5049,109.5225,23056.0
2021-06-02 12:25:00,124.67,124.7,124.57,124.67,31616.0,109.5049,109.5313,109.4171,109.5049,31616.0
2021-06-02 12:30:00,124.65,124.65,124.48,124.49,24435.0,109.4873,109.4873,109.338,109.3468,24435.0
2021-06-02 12:35:00,124.47,124.55,124.43,124.55,26370.0,109.3292,109.3995,109.2941,109.3995,26370.0
2021-06-02 12:40:00,124.56,124.58,124.5,124.54,12133.0,109.4083,109.4259,109.3556,109.3907,12133.0
2021-06-02 12:45:00,124.53,124.53,124.45,124.51,16207.0,109.3819,109.3819,109.3117,109.3644,16207.0
2021-06-02 12:50:00,124.5,124.63,124.48,124.55,18505.0,109.3556,109.4698,109.338,109.3995,18505.0
2021-06-02 12:55:00,124.56,124.64,124.53,124.55,16775.0,109.4083,109.4786,109.3819,109.3995,16775.0
2021-06-02 13:00:00,124.55,124.58,124.42,124.42,30384.0,109.3995,109.4259,109.2853,109.2853,30384.0
2021-06-02 13:05:00,124.41,124.43,124.37,124.37,51197.0,109.2765,109.2941,109.2414,109.2414,51197.0
2021-06-02 13:10:00,124.37,124.37,124.27,124.31,47798.0,109.2414,109.2414,109.1536,109.1887,47798.0
2021-06-02 13:15:00,124.32,124.37,124.31,124.34,14694.0,109.1975,109.2414,109.1887,109.2151,14694.0
2021-06-02 13:20:00,124.33,124.34,124.24,124.24,13376.0,109.2063,109.2151,109.1272,109.1272,13376.0
2021-06-02 13:25:00,124.24,124.32,124.22,124.3,17330.0,109.1272,109.1975,109.1097,109.1799,17330.0
2021-06-02 13:30:00,124.28,124.31,124.2,124.29,15704.0,109.1624,109.1887,109.0921,109.1711,15704.0
2021-06-02 13:35:00,124.29,124.31,124.24,124.27,10770.0,109.1711,109.1887,109.1272,109.1536,10770.0
2021-06-02 13:40:00,124.28,124.31,124.18,124.18,20150.0,109.1624,109.1887,109.0745,109.0745,20150.0
2021-06-02 13:45:00,124.19,124.28,124.18,124.23,20251.0,109.0833,109.1624,109.0745,109.1184,20251.0
2021-06-02 13:50:00,124.24,124.24,124.14,124.17,15236.0,109.1272,109.1272,109.0394,109.0657,15236.0
2021-06-02 13:55:00,124.16,124.18,124.1,124.11,18909.0,109.057,109.0745,109.0042,109.013,18909.0
2021-06-02 14:00:00,124.1,124.2,124.02,124.16,26118.0,109.0042,109.0921,108.934,109.057,26118.0
2021-06-02 14:05:00,124.16,124.2,124.02,124.06,32868.0,109.057,109.0921,108.934,108.9691,32868.0
2021-06-02 14:10:00,124.06,124.09,123.91,123.93,29399.0,108.9691,108.9955,108.8374,108.8549,29399.0
2021-06-02 14:15:00,123.93,124.04,123.9,123.93,70469.0,108.8549,108.9515,108.8286,108.8549,70469.0
2021-06-02 14:20:00,123.93,124.02,123.89,123.97,38607.0,108.8549,108.934,108.8198,108.8901,38607.0
2021-06-02 14:25:00,123.96,123.97,123.89,123.9,15999.0,108.8813,108.8901,108.8198,108.8286,15999.0
2021-06-02 14:30:00,123.9,123.92,123.81,123.86,26573.0,108.8286,108.8461,108.7495,108.7934,26573.0
2021-06-02 14:35:00,123.86,123.87,123.74,123.76,35162.0,108.7934,108.8022,108.688,108.7056,35162.0
2021-06-02 14:40:00,123.77,123.79,123.61,123.75,48801.0,108.7144,108.732,108.5739,108.6968,48801.0
2021-06-02 14:45:00,123.76,123.76,123.68,123.73,15367.0,108.7056,108.7056,108.6353,108.6793,15367.0
2021-06-02 14:50:00,123.72,123.75,123.63,123.72,26909.0,108.6705,108.6968,108.5914,108.6705,26909.0
2021-06-02 14:55:00,123.71,123.77,123.64,123.73,38410.0,108.6617,108.7144,108.6002,108.6793,38410.0
2021-06-02 15:00:00,123.73,123.73,123.55,123.63,68137.0,108.6793,108.6793,108.5212,108.5914,68137.0
2021-06-02 15:05:00,123.64,123.71,123.61,123.69,21112.0,108.6002,108.6617,108.5739,108.6441,21112.0
2021-06-02 15:10:00,123.69,123.73,123.67,123.68,26627.0,108.6441,108.6793,108.6266,108.6353,26627.0
2021-06-02 15:15:00,123.68,123.72,123.65,123.69,19458.0,108.6353,108.6705,108.609,108.6441,19458.0
2021-06-02 15:20:00,123.7,123.76,123.66,123.67,35383.0,108.6529,108.7056,108.6178,108.6266,35383.0
2021-06-02 15:25:00,123.67,123.7,123.65,123.69,26600.0,108.6266,108.6529,108.609,108.6441,26600.0
2021-06-02 15:30:00,123.7,123.83,123.64,123.68,81561.0,108.6529,108.7671,108.6002,108.6353,81561.0
2021-06-02 15:35:00,123.68,123.77,123.64,123.7,44330.0,108.6353,108.7144,108.6002,108.6529,44330.0
2021-06-02 15:40:00,123.7,123.77,123.67,123.67,79290.0,108.6529,108.7144,108.6266,108.6266,79290.0
2021-06-02 15:45:00,123.67,123.75,123.59,123.59,76612.0,108.6266,108.6968,108.5563,108.5563,76612.0
2021-06-02 15:50:00,123.61,123.64,123.48,123.49,133829.0,108.5739,108.6002,108.4597,108.4685,133829.0
2021-06-02 15:55:00,123.48,123.86,123.47,123.85,480290.0,108.4597,108.7934,108.4509,108.7847,480290.0
2021-06-03 09:30:00,123.37,123.63,123.27,123.32,112806.0,108.363,108.5914,108.2752,108.3191,112806.0
2021-06-03 09:35:00,123.32,123.32,122.65,122.65,61753.0,108.3191,108.3191,107.7306,107.7306,61753.0
2021-06-03 09:40:00,122.7,122.97,122.43,122.47,99034.0,107.7745,108.0117,107.5374,107.5725,99034.0
2021-06-03 09:45:00,122.42,122.54,122.35,122.47,157008.0,107.5286,107.634,107.4671,107.5725,157008.0
2021-06-03 09:50:00,122.47,122.6,122.33,122.52,39315.0,107.5725,107.6867,107.4496,107.6164,39315.0
2021-06-03 09:55:00,122.51,122.58,122.39,122.43,47698.0,107.6077,107.6691,107.5023,107.5374,47698.0
2021-06-03 10:00:00,122.45,122.79,122.42,122.72,59375.0,107.555,107.8536,107.5286,107.7921,59375.0
2021-06-03 10:05:00,122.72,122.76,122.55,122.61,83852.0,107.7921,107.8272,107.6428,107.6955,83852.0
2021-06-03 10:10:00,122.62,122.99,122.6,122.96,41238.0,107.7043,108.0293,107.6867,108.0029,41238.0
2021-06-03 10:15:00,122.96,122.99,122.69,122.69,74279.0,108.0029,108.0293,107.7658,107.7658,74279.0
2021-06-03 10:20:00,122.68,122.8,122.64,122.67,57464.0,107.757,107.8624,107.7218,107.7482,57464.0
2021-06-03 10:25:00,122.68,122.68,122.45,122.5,71757.0,107.757,107.757,107.555,107.5989,71757.0
2021-06-03 10:30:00,122.5,122.52,122.28,122.36,70865.0,107.5989,107.6164,107.4056,107.4759,70865.0
2021-06-03 10:35:00,122.37,122.5,122.33,122.33,63481.0,107.4847,107.5989,107.4496,107.4496,63481.0
2021-06-03 10:40:00,122.32,122.55,122.29,122.5,50713.0,107.4408,107.6428,107.4144,107.5989,50713.0
2021-06-03 10:45:00,122.48,122.78,122.44,122.73,60577.0,107.5813,107.8448,107.5462,107.8009,60577.0
2021-06-03 10:50:00,122.72,122.91,122.72,122.84,54902.0,107.7921,107.959,107.7921,107.8975,54902.0
2021-06-03 10:55:00,122.85,122.96,122.82,122.92,47513.0,107.9063,108.0029,107.88,107.9678,47513.0
2021-06-03 11:00:00,122.92,123.06,122.87,122.93,27707.0,107.9678,108.0908,107.9239,107.9766,27707.0
2021-06-03 11:05:00,122.93,123.09,122.9,123.03,33853.0,107.9766,108.1171,107.9502,108.0644,33853.0
2021-06-03 11:10:00,123.01,123.1,122.93,122.97,34670.0,108.0468,108.1259,107.9766,108.0117,34670.0
2021-06-03 11:15:00,122.96,122.96,122.66,122.69,28805.0,108.0029,108.0029,107.7394,107.7658,28805.0
2021-06-03 11:20:00,122.69,122.72,122.6,122.68,28736.0,107.7658,107.7921,107.6867,107.757,28736.0
2021-06-03 11:25:00,122.69,122.85,122.68,122.79,79264.0,107.7658,107.9063,107.757,107.8536,79264.0
2021-06-03 11:30:00,122.76,122.8,122.72,122.72,26016.0,107.8272,107.8624,107.7921,107.7921,26016.0
2021-06-03 11:35:00,122.71,122.83,122.64,122.72,89233.0,107.7833,107.8887,107.7218,107.7921,89233.0
2021-06-03 11:40:00,122.72,122.84,122.71,122.8,28899.0,107.7921,107.8975,107.7833,107.8624,28899.0
2021-06-03 11:45:00,122.79,122.79,122.69,122.7,32676.0,107.8536,107.8536,107.7658,107.7745,32676.0
2021-06-03 11:50:00,122.66,122.8,122.65,122.74,27218.0,107.7394,107.8624,107.7306,107.8097,27218.0
2021-06-03 11:55:00,122.74,123.13,122.74,123.12,45433.0,107.8097,108.1522,107.8097,108.1435,45433.0
2021-06-03 12:00:00,123.11,123.18,123.06,123.15,60776.0,108.1347,108.1962,108.0908,108.1698,60776.0
2021-06-03 12:05:00,123.16,123.27,123.12,123.19,28429.0,108.1786,108.2752,108.1435,108.2049,28429.0
2021-06-03 12:10:00,123.17,123.21,123.1,123.19,41389.0,108.1874,108.2225,108.1259,108.2049,41389.0
2021-06-03 12:15:00,123.18,123.21,123.11,123.13,36826.0,108.1962,108.2225,108.1347,108.1522,36826.0
2021-06-03 12:20:00,123.11,123.12,123.0,123.03,29883.0,108.1347,108.1435,108.0381,108.0644,29883.0
2021-06-03 12:25:00,123.01,123.11,123.0,123.09,28473.0,108.0468,108.1347,108.0381,108.1171,28473.0
2021-06-03 12:30:00,123.09,123.16,123.08,123.08,35037.0,108.1171,108.1786,108.1083,108.1083,35037.0
2021-06-03 12:35:00,123.09,123.28,123.09,123.25,14691.0,108.1171,108.284,108.1171,108.2576,14691.0
2021-06-03 12:40:00,123.25,123.33,123.23,123.33,17651.0,108.2576,108.3279,108.2401,108.3279,17651.0
2021-06-03 12:45:00,123.33,123.42,123.28,123.29,22004.0,108.3279,108.407,108.284,108.2928,22004.0
2021-06-03 12:50:00,123.3,123.33,123.27,123.28,19962.0,108.3016,108.3279,108.2752,108.284,19962.0
2021-06-03 12:55:00,123.27,123.34,123.27,123.3,26437.0,108.2752,108.3367,108.2752,108.3016,26437.0
2021-06-03 13:00:00,123.32,123.36,123.29,123.34,23904.0,108.3191,108.3543,108.2928,108.3367,23904.0
2021-06-03 13:05:00,123.34,123.35,123.23,123.28,31037.0,108.3367,108.3455,108.2401,108.284,31037.0
2021-06-03 13:10:00,123.29,123.35,123.28,123.32,14799.0,108.2928,108.3455,108.284,108.3191,14799.0
2021-06-03 13:15:00,123.31,123.42,123.29,123.41,16652.0,108.3103,108.407,108.2928,108.3982,16652.0
2021-06-03 13:20:00,123.42,123.5,123.39,123.5,27761.0,108.407,108.4772,108.3806,108.4772,27761.0
2021-06-03 13:25:00,123.5,123.54,123.41,123.45,44647.0,108.4772,108.5124,108.3982,108.4333,44647.0
2021-06-03 13:30:00,123.46,123.46,123.34,123.35,23241.0,108.4421,108.4421,108.3367,108.3455,23241.0
2021-06-03 13:35:00,123.35,123.45,123.33,123.45,18617.0,108.3455,108.4333,108.3279,108.4333,18617.0
2021-06-03 13:40:00,123.44,123.49,123.38,123.46,18726.0,108.4245,108.4685,108.3718,108.4421,18726.0
2021-06-03 13:45:00,123.46,123.46,123.35,123.41,22327.0,108.4421,108.4421,108.3455,108.3982,22327.0
2021-06-03 13:50:00,123.42,123.46,123.36,123.44,17968.0,108.407,108.4421,108.3543,108.4245,17968.0
2021-06-03 13:55:00,123.45,123.51,123.4,123.44,27287.0,108.4333,108.486,108.3894,108.4245,27287.0
2021-06-03 14:00:00,123.42,123.46,123.38,123.46,12519.0,108.407,108.4421,108.3718,108.4421,12519.0
2021-06-03 14:05:00,123.46,123.5,123.42,123.45,19732.0,108.4421,108.4772,108.407,108.4333,19732.0
2021-06-03 14:10:00,123.45,123.5,123.45,123.48,14861.0,108.4333,108.4772,108.4333,108.4597,14861.0
2021-06-03 14:15:00,123.48,123.49,123.37,123.48,28486.0,108.4597,108.4685,108.363,108.4597,28486.0
2021-06-03 14:20:00,123.48,123.48,123.35,123.38,59749.0,108.4597,108.4597,108.3455,108.3718,59749.0
2021-06-03 14:25:00,123.37,123.39,123.29,123.31,20596.0,108.363,108.3806,108.2928,108.3103,20596.0
2021-06-03 14:30:00,123.3,123.37,123.29,123.31,13870.0,108.3016,108.363,108.2928,108.3103,13870.0
2021-06-03 14:35:00,123.31,123.37,123.28,123.32,19280.0,108.3103,108.363,108.284,108.3191,19280.0
2021-06-03 14:40:00,123.31,123.38,123.29,123.33,16424.0,108.3103,108.3718,108.2928,108.3279,16424.0
2021-06-03 14:45:00,123.34,123.35,123.27,123.33,20112.0,108.3367,108.3455,108.2752,108.3279,20112.0
2021-06-03 14:50:00,123.32,123.37,123.24,123.36,17564.0,108.3191,108.363,108.2489,108.3543,17564.0
2021-06-03 14:55:00,123.36,123.41,123.34,123.34,25216.0,108.3543,108.3982,108.3367,108.3367,25216.0
2021-06-03 15:00:00,123.34,123.4,123.33,123.34,20044.0,108.3367,108.3894,108.3279,108.3367,20044.0
2021-06-03 15:05:00,123.34,123.4,123.32,123.4,15604.0,108.3367,108.3894,108.3191,108.3894,15604.0
2021-06-03 15:10:00,123.4,123.43,123.33,123.4,22454.0,108.3894,108.4157,108.3279,108.3894,22454.0
2021-06-03 15:15:00,123.39,123.41,123.34,123.37,29770.0,108.3806,108.3982,108.3367,108.363,29770.0
2021-06-03 15:20:00,123.36,123.4,123.32,123.34,23490.0,108.3543,108.3894,108.3191,108.3367,23490.0
2021-06-03 15:25:00,123.34,123.39,123.28,123.38,27490.0,108.3367,108.3806,108.284,108.3718,27490.0
2021-06-03 15:30:00,123.38,123.41,123.33,123.34,42449.0,108.3718,108.3982,108.3279,108.3367,42449.0
2021-06-03 15:35:00,123.34,123.46,123.31,123.39,65423.0,108.3367,108.4421,108.3103,108.3806,65423.0
2021-06-03 15:40:00,123.39,123.44,123.34,123.39,58993.0,108.3806,108.4245,108.3367,108.3806,58993.0
2021-06-03 15:45:00,123.39,123.46,123.26,123.33,67118.0,108.3806,108.4421,108.2664,108.3279,67118.0
2021-06-03 15:50:00,123.32,123.34,123.16,123.18,96166.0,108.3191,108.3367,108.1786,108.1962,96166.0
2021-06-03 15:55:00,123.18,123.18,122.98,123.06,228092.0,108.1962,108.1962,108.0205,108.0908,228092.0
2021-06-04 09:30:00,123.62,123.7,123.24,123.39,94072.0,108.5826,108.6529,108.2489,108.3806,94072.0
2021-06-04 09:35:00,123.42,123.56,123.34,123.42,36431.0,108.407,108.5299,108.3367,108.407,36431.0
2021-06-04 09:40:00,123.44,123.79,123.43,123.66,28629.0,108.4245,108.732,108.4157,108.6178,28629.0
2021-06-04 09:45:00,123.67,123.78,123.6,123.78,27246.0,108.6266,108.7232,108.5651,108.7232,27246.0
2021-06-04 09:50:00,123.8,123.94,123.74,123.9,26758.0,108.7407,108.8637,108.688,108.8286,26758.0
2021-06-04 09:55:00,123.9,123.95,123.74,123.82,32520.0,108.8286,108.8725,108.688,108.7583,32520.0
2021-06-04 10:00:00,123.82,123.97,123.76,123.92,32316.0,108.7583,108.8901,108.7056,108.8461,32316.0
2021-06-04 10:05:00,123.9,124.05,123.89,124.05,33012.0,108.8286,108.9603,108.8198,108.9603,33012.0
2021-06-04 10:10:00,124.07,124.1,123.85,124.01,29714.0,108.9779,109.0042,108.7847,108.9252,29714.0
2021-06-04 10:15:00,124.03,124.11,123.91,123.92,28479.0,108.9428,109.013,108.8374,108.8461,28479.0
2021-06-04 10:20:00,123.91,124.08,123.84,124.04,24441.0,108.8374,108.9867,108.7759,108.9515,24441.0
2021-06-04 10:25:00,124.03,124.14,123.99,124.02,34489.0,108.9428,109.0394,108.9076,108.934,34489.0
2021-06-04 10:30:00,124.02,124.04,123.93,123.98,26171.0,108.934,108.9515,108.8549,108.8988,26171.0
2021-06-04 10:35:00,123.96,124.17,123.95,124.17,24113.0,108.8813,109.0657,108.8725,109.0657,24113.0
2021-06-04 10:40:00,124.18,124.3,124.14,124.19,46627.0,109.0745,109.1799,109.0394,109.0833,46627.0
2021-06-04 10:45:00,124.18,124.29,124.18,124.25,32034.0,109.0745,109.1711,109.0745,109.136,32034.0
2021-06-04 10:50:00,124.24,124.28,124.2,124.28,28481.0,109.1272,109.1624,109.0921,109.1624,28481.0
2021-06-04 10:55:00,124.27,124.39,124.27,124.31,28818.0,109.1536,109.259,109.1536,109.1887,28818.0
2021-06-04 11:00:00,124.33,124.35,124.18,124.18,34221.0,109.2063,109.2238,109.0745,109.0745,34221.0
2021-06-04 11:05:00,124.19,124.2,124.08,124.12,29160.0,109.0833,109.0921,108.9867,109.0218,29160.0
2021-06-04 11:10:00,124.13,124.17,124.1,124.15,13373.0,109.0306,109.0657,109.0042,109.0482,13373.0
2021-06-04 11:15:00,124.15,124.29,124.08,124.15,29955.0,109.0482,109.1711,108.9867,109.0482,29955.0
2021-06-04 11:20:00,124.15,124.2,124.11,124.17,21998.0,109.0482,109.0921,109.013,109.0657,21998.0
2021-06-04 11:25:00,124.17,124.18,124.02,124.06,26903.0,109.0657,109.0745,108.934,108.9691,26903.0
2021-06-04 11:30:00,124.06,124.09,123.96,124.05,37866.0,108.9691,108.9955,108.8813,108.9603,37866.0
2021-06-04 11:35:00,124.05,124.15,124.05,124.06,31928.0,108.9603,109.0482,108.9603,108.9691,31928.0
2021-06-04 11:40:00,124.06,124.1,124.0,124.07,27251.0,108.9691,109.0042,108.9164,108.9779,27251.0
2021-06-04 11:45:00,124.07,124.11,123.99,124.05,31179.0,108.9779,109.013,108.9076,108.9603,31179.0
2021-06-04 11:50:00,124.04,124.05,123.96,124.04,19471.0,108.9515,108.9603,108.8813,108.9515,19471.0
2021-06-04 11:55:00,124.03,124.14,124.01,124.11,24998.0,108.9428,109.0394,108.9252,109.013,24998.0
2021-06-04 12:00:00,124.11,124.2,124.09,124.2,26689.0,109.013,109.0921,108.9955,109.0921,26689.0
2021-06-04 12:05:00,124.2,124.21,124.07,124.15,115336.0,109.0921,109.1009,108.9779,109.0482,115336.0
2021-06-04 12:10:00,124.14,124.14,124.06,124.09,22655.0,109.0394,109.0394,108.9691,108.9955,22655.0
2021-06-04 12:15:00,124.09,124.14,123.97,124.0,16091.0,108.9955,109.0394,108.8901,108.9164,16091.0
2021-06-04 12:20:00,123.99,124.07,123.97,124.06,12668.0,108.9076,108.9779,108.8901,108.9691,12668.0
2021-06-04 12:25:00,124.07,124.11,123.99,124.0,38755.0,108.9779,109.013,108.9076,108.9164,38755.0
2021-06-04 12:30:00,124.01,124.07,124.01,124.05,14249.0,108.9252,108.9779,108.9252,108.9603,14249.0
2021-06-04 12:35:00,124.05,124.07,124.04,124.06,8594.0,108.9603,108.9779,108.9515,108.9691,8594.0
2021-06-04 12:40:00,124.06,124.13,124.06,124.08,14890.0,108.9691,109.0306,108.9691,108.9867,14890.0
2021-06-04 12:45:00,124.08,124.08,124.03,124.07,14339.0,108.9867,108.9867,108.9428,108.9779,14339.0
2021-06-04 12:50:00,124.06,124.13,124.04,124.11,13622.0,108.9691,109.0306,108.9515,109.013,13622.0
2021-06-04 12:55:00,124.1,124.14,124.04,124.06,19877.0,109.0042,109.0394,108.9515,108.9691,19877.0
2021-06-04 13:00:00,124.06,124.11,124.0,124.02,19860.0,108.9691,109.013,108.9164,108.934,19860.0
2021-06-04 13:05:00,124.01,124.03,123.96,123.98,32936.0,108.9252,108.9428,108.8813,108.8988,32936.0
2021-06-04 13:10:00,123.99,124.05,123.97,124.01,14038.0,108.9076,108.9603,108.8901,108.9252,14038.0
2021-06-04 13:15:00,124.0,124.07,123.99,124.02,13843.0,108.9164,108.9779,108.9076,108.934,13843.0
2021-06-04 13:20:00,124.0,124.05,123.95,124.05,26816.0,108.9164,108.9603,108.8725,108.9603,26816.0
2021-06-04 13:25:00,124.05,124.06,123.97,123.99,12878.0,108.9603,108.9691,108.8901,108.9076,12878.0
2021-06-04 13:30:00,123.99,124.1,123.98,124.07,14961.0,108.9076,109.0042,108.8988,108.9779,14961.0
2021-06-04 13:35:00,124.06,124.11,124.02,124.06,17735.0,108.9691,109.013,108.934,108.9691,17735.0
2021-06-04 13:40:00,124.07,124.19,124.06,124.18,13200.0,108.9779,109.0833,108.9691,109.0745,13200.0
2021-06-04 13:45:00,124.17,124.18,124.12,124.15,17217.0,109.0657,109.0745,109.0218,109.0482,17217.0
2021-06-04 13:50:00,124.15,124.21,124.14,124.21,17084.0,109.0482,109.1009,109.0394,109.1009,17084.0
2021-06-04 13:55:00,124.21,124.21,124.15,124.16,14267.0,109.1009,109.1009,109.0482,109.057,14267.0
2021-06-04 14:00:00,124.15,124.26,124.15,124.25,19087.0,109.0482,109.1448,109.0482,109.136,19087.0
2021-06-04 14:05:00,124.24,124.27,124.19,124.21,16419.0,109.1272,109.1536,109.0833,109.1009,16419.0
2021-06-04 14:10:00,124.21,124.31,124.17,124.31,20976.0,109.1009,109.1887,109.0657,109.1887,20976.0
2021-06-04 14:15:00,124.31,124.34,124.26,124.28,34480.0,109.1887,109.2151,109.1448,109.1624,34480.0
2021-06-04 14:20:00,124.27,124.28,124.16,124.17,26881.0,109.1536,109.1624,109.057,109.0657,26881.0
2021-06-04 14:25:00,124.17,124.21,124.15,124.19,23055.0,109.0657,109.1009,109.0482,109.0833,23055.0
2021-06-04 14:30:00,124.18,124.25,124.16,124.18,20249.0,109.0745,109.136,109.057,109.0745,20249.0
2021-06-04 14:35:00,124.18,124.25,124.14,124.23,17924.0,109.0745,109.136,109.0394,109.1184,17924.0
2021-06-04 14:40:00,124.23,124.28,124.18,124.24,17549.0,109.1184,109.1624,109.0745,109.1272,17549.0
2021-06-04 14:45:00,124.24,124.24,124.14,124.15,14391.0,109.1272,109.1272,109.0394,109.0482,14391.0
2021-06-04 14:50:00,124.14,124.16,124.08,124.13,24429.0,109.0394,109.057,108.9867,109.0306,24429.0
2021-06-04 14:55:00,124.13,124.2,124.12,124.16,25946.0,109.0306,109.0921,109.0218,109.057,25946.0
2021-06-04 15:00:00,124.16,124.2,124.13,124.14,22456.0,109.057,109.0921,109.0306,109.0394,22456.0
2021-06-04 15:05:00,124.15,124.17,124.11,124.16,25094.0,109.0482,109.0657,109.013,109.057,25094.0
2021-06-04 15:10:00,124.17,124.21,124.15,124.16,25087.0,109.0657,109.1009,109.0482,109.057,25087.0
2021-06-04 15:15:00,124.15,124.17,124.12,124.14,20564.0,109.0482,109.0657,109.0218,109.0394,20564.0
2021-06-04 15:20:00,124.14,124.16,124.08,124.09,26949.0,109.0394,109.057,108.9867,108.9955,26949.0
2021-06-04 15:25:00,124.09,124.09,124.02,124.04,27394.0,108.9955,108.9955,108.934,108.9515,27394.0
2021-06-04 15:30:00,124.05,124.06,123.98,124.05,38250.0,108.9603,108.9691,108.8988,108.9603,38250.0
2021-06-04 15:35:00,124.06,124.06,123.93,123.94,50561.0,108.9691,108.9691,108.8549,108.8637,50561.0
2021-06-04 15:40:00,123.94,124.04,123.94,124.03,55848.0,108.8637,108.9515,108.8637,108.9428,55848.0
2021-06-04 15:45:00,124.02,124.04,123.84,123.84,77334.0,108.934,108.9515,108.7759,108.7759,77334.0
2021-06-04 15:50:00,123.83,123.94,123.83,123.93,96731.0,108.7671,108.8637,108.7671,108.8549,96731.0
2021-06-04 15:55:00,123.93,123.99,123.77,123.85,242532.0,108.8549,108.9076,108.7144,108.7847,242532.0
2021-06-07 09:30:00,124.39,124.63,124.25,124.58,122348.0,109.259,109.4698,109.136,109.4259,122348.0
2021-06-07 09:35:00,124.58,124.6,124.41,124.56,50339.0,109.4259,109.4434,109.2765,109.4083,50339.0
2021-06-07 09:40:00,124.53,124.53,124.2,124.25,16483.0,109.3819,109.3819,109.0921,109.136,16483.0
2021-06-07 09:45:00,124.27,124.27,124.1,124.19,50745.0,109.1536,109.1536,109.0042,109.0833,50745.0
2021-06-07 09:50:00,124.19,124.48,124.19,124.35,37486.0,109.0833,109.338,109.0833,109.2238,37486.0
2021-06-07 09:55:00,124.36,124.46,124.25,124.29,27646.0,109.2326,109.3205,109.136,109.1711,27646.0
2021-06-07 10:00:00,124.28,124.5,124.25,124.43,34452.0,109.1624,109.3556,109.136,109.2941,34452.0
2021-06-07 10:05:00,124.41,124.56,124.38,124.48,34698.0,109.2765,109.4083,109.2502,109.338,34698.0
2021-06-07 10:10:00,124.5,124.62,124.49,124.52,26791.0,109.3556,109.461,109.3468,109.3732,26791.0
2021-06-07 10:15:00,124.53,124.66,124.48,124.65,29527.0,109.3819,109.4961,109.338,109.4873,29527.0
2021-06-07 10:20:00,124.63,124.78,124.59,124.7,39335.0,109.4698,109.6015,109.4346,109.5313,39335.0
2021-06-07 10:25:00,124.71,124.78,124.66,124.72,21761.0,109.54,109.6015,109.4961,109.5488,21761.0
2021-06-07 10:30:00,124.73,124.81,124.67,124.77,34708.0,109.5576,109.6279,109.5049,109.5927,34708.0
2021-06-07 10:35:00,124.77,124.88,124.71,124.8,72538.0,109.5927,109.6894,109.54,109.6191,72538.0
2021-06-07 10:40:00,124.81,125.0,124.79,124.99,171548.0,109.6279,109.7948,109.6103,109.786,171548.0
2021-06-07 10:45:00,124.98,125.06,124.92,125.0,88342.0,109.7772,109.8475,109.7245,109.7948,88342.0
2021-06-07 10:50:00,125.0,125.07,124.85,124.97,90187.0,109.7948,109.8563,109.663,109.7684,90187.0
2021-06-07 10:55:00,124.96,125.14,124.94,125.13,66899.0,109.7596,109.9177,109.7421,109.909,66899.0
2021-06-07 11:00:00,125.11,125.11,124.95,125.02,46776.0,109.8914,109.8914,109.7509,109.8123,46776.0
2021-06-07 11:05:00,125.03,125.08,124.95,124.96,24025.0,109.8211,109.865,109.7509,109.7596,24025.0
2021-06-07 11:10:00,124.95,125.07,124.93,124.97,31952.0,109.7509,109.8563,109.7333,109.7684,31952.0
2021-06-07 11:15:00,124.97,125.12,124.96,125.01,22597.0,109.7684,109.9002,109.7596,109.8036,22597.0
2021-06-07 11:20:00,125.03,125.04,124.89,124.9,38535.0,109.8211,109.8299,109.6982,109.7069,38535.0
2021-06-07 11:25:00,124.9,125.01,124.89,124.91,79845.0,109.7069,109.8036,109.6982,109.7157,79845.0
2021-06-07 11:30:00,124.93,124.98,124.75,124.76,93648.0,109.7333,109.7772,109.5752,109.584,93648.0
2021-06-07 11:35:00,124.73,124.87,124.7,124.83,41840.0,109.5576,109.6806,109.5313,109.6455,41840.0
2021-06-07 11:40:00,124.84,124.91,124.74,124.81,95691.0,109.6542,109.7157,109.5664,109.6279,95691.0
2021-06-07 11:45:00,124.81,124.87,124.55,124.6,36192.0,109.6279,109.6806,109.3995,109.4434,36192.0
2021-06-07 11:50:00,124.61,124.78,124.6,124.74,31867.0,109.4522,109.6015,109.4434,109.5664,31867.0
2021-06-07 11:55:00,124.73,124.77,124.66,124.7,21940.0,109.5576,109.5927,109.4961,109.5313,21940.0
2021-06-07 12:00:00,124.69,124.84,124.68,124.73,36531.0,109.5225,109.6542,109.5137,109.5576,36531.0
2021-06-07 12:05:00,124.74,124.83,124.68,124.75,63135.0,109.5664,109.6455,109.5137,109.5752,63135.0
2021-06-07 12:10:00,124.75,124.83,124.67,124.74,36607.0,109.5752,109.6455,109.5049,109.5664,36607.0
2021-06-07 12:15:00,124.75,124.75,124.55,124.68,47996.0,109.5752,109.5752,109.3995,109.5137,47996.0
2021-06-07 12:20:00,124.69,124.71,124.51,124.53,62562.0,109.5225,109.54,109.3644,109.3819,62562.0
2021-06-07 12:25:00,124.52,124.52,124.42,124.42,16199.0,109.3732,109.3732,109.2853,109.2853,16199.0
2021-06-07 12:30:00,124.41,124.52,124.32,124.32,53943.0,109.2765,109.3732,109.1975,109.1975,53943.0
2021-06-07 12:35:00,124.31,124.45,124.26,124.41,44219.0,109.1887,109.3117,109.1448,109.2765,44219.0
2021-06-07 12:40:00,124.4,124.47,124.34,124.37,28402.0,109.2678,109.3292,109.2151,109.2414,28402.0
2021-06-07 12:45:00,124.37,124.38,124.29,124.32,32313.0,109.2414,109.2502,109.1711,109.1975,32313.0
2021-06-07 12:50:00,124.32,124.32,124.18,124.22,36876.0,109.1975,109.1975,109.0745,109.1097,36876.0
2021-06-07 12:55:00,124.23,124.25,124.14,124.18,16085.0,109.1184,109.136,109.0394,109.0745,16085.0
2021-06-07 13:00:00,124.18,124.22,124.1,124.12,15583.0,109.0745,109.1097,109.0042,109.0218,15583.0
2021-06-07 13:05:00,124.11,124.13,124.02,124.06,17408.0,109.013,109.0306,108.934,108.9691,17408.0
2021-06-07 13:10:00,124.07,124.21,124.05,124.13,26590.0,108.9779,109.1009,108.9603,109.0306,26590.0
2021-06-07 13:15:00,124.14,124.28,124.12,124.23,68723.0,109.0394,109.1624,109.0218,109.1184,68723.0
2021-06-07 13:20:00,124.21,124.21,124.04,124.04,29702.0,109.1009,109.1009,108.9515,108.9515,29702.0
2021-06-07 13:25:00,124.06,124.07,123.94,123.99,55500.0,108.9691,108.9779,108.8637,108.9076,55500.0
2021-06-07 13:30:00,123.98,124.14,123.9,124.12,51818.0,108.8988,109.0394,108.8286,109.0218,51818.0
2021-06-07 13:35:00,124.12,124.13,124.04,124.05,36643.0,109.0218,109.0306,108.9515,108.9603,36643.0
2021-06-07 13:40:00,124.06,124.09,124.02,124.08,60302.0,108.9691,108.9955,108.934,108.9867,60302.0
2021-06-07 13:45:00,124.07,124.08,124.0,124.05,39359.0,108.9779,108.9867,108.9164,108.9603,39359.0
2021-06-07 13:50:00,124.04,124.12,123.97,124.1,84849.0,108.9515,109.0218,108.8901,109.0042,84849.0
2021-06-07 13:55:00,124.11,124.19,123.99,124.09,81236.0,109.013,109.0833,108.9076,108.9955,81236.0
2021-06-07 14:00:00,124.09,124.21,124.07,124.12,77594.0,108.9955,109.1009,108.9779,109.0218,77594.0
2021-06-07 14:05:00,124.12,124.15,124.04,124.11,59166.0,109.0218,109.0482,108.9515,109.013,59166.0
2021-06-07 14:10:00,124.11,124.16,124.07,124.15,26169.0,109.013,109.057,108.9779,109.0482,26169.0
2021-06-07 14:15:00,124.15,124.16,124.06,124.11,25661.0,109.0482,109.057,108.9691,109.013,25661.0
2021-06-07 14:20:00,124.1,124.17,124.07,124.12,38320.0,109.0042,109.0657,108.9779,109.0218,38320.0
2021-06-07 14:25:00,124.13,124.18,124.06,124.08,53173.0,109.0306,109.0745,108.9691,108.9867,53173.0
2021-06-07 14:30:00,124.08,124.13,124.02,124.08,48857.0,108.9867,109.0306,108.934,108.9867,48857.0
2021-06-07 14:35:00,124.06,124.15,124.04,124.1,62713.0,108.9691,109.0482,108.9515,109.0042,62713.0
2021-06-07 14:40:00,124.11,124.19,124.04,124.05,52205.0,109.013,109.0833,108.9515,108.9603,52205.0
2021-06-07 14:45:00,124.05,124.1,123.88,123.96,59132.0,108.9603,109.0042,108.811,108.8813,59132.0
2021-06-07 14:50:00,123.96,124.13,123.95,124.07,48542.0,108.8813,109.0306,108.8725,108.9779,48542.0
2021-06-07 14:55:00,124.05,124.13,124.02,124.12,27308.0,108.9603,109.0306,108.934,109.0218,27308.0
2021-06-07 15:00:00,124.12,124.17,124.05,124.16,15811.0,109.0218,109.0657,108.9603,109.057,15811.0
2021-06-07 15:05:00,124.15,124.19,124.1,124.18,14260.0,109.0482,109.0833,109.0042,109.0745,14260.0
2021-06-07 15:10:00,124.19,124.19,124.12,124.17,29198.0,109.0833,109.0833,109.0218,109.0657,29198.0
2021-06-07 15:15:00,124.16,124.16,124.07,124.11,34779.0,109.057,109.057,108.9779,109.013,34779.0
2021-06-07 15:20:00,124.12,124.17,124.05,124.09,32277.0,109.0218,109.0657,108.9603,108.9955,32277.0
2021-06-07 15:25:00,124.08,124.16,124.0,124.01,52370.0,108.9867,109.057,108.9164,108.9252,52370.0
2021-06-07 15:30:00,124.03,124.15,124.02,124.13,47815.0,108.9428,109.0482,108.934,109.0306,47815.0
2021-06-07 15:35:00,124.14,124.15,123.9,124.01,87715.0,109.0394,109.0482,108.8286,108.9252,87715.0
2021-06-07 15:40:00,124.0,124.07,123.88,123.92,84644.0,108.9164,108.9779,108.811,108.8461,84644.0
2021-06-07 15:45:00,123.92,124.07,123.91,124.06,70869.0,108.8461,108.9779,108.8374,108.9691,70869.0
2021-06-07 15:50:00,124.07,124.12,123.94,124.02,60864.0,108.9779,109.0218,108.8637,108.934,60864.0
2021-06-07 15:55:00,124.02,124.06,123.95,123.97,119204.0,108.934,108.9691,108.8725,108.8901,119204.0
2021-06-08 09:30:00,124.63,124.75,123.75,123.75,102491.0,109.4698,109.5752,108.6968,108.6968,102491.0
2021-06-08 09:35:00,123.78,123.88,123.67,123.7,26525.0,108.7232,108.811,108.6266,108.6529,26525.0
2021-06-08 09:40:00,123.68,123.82,123.48,123.65,48215.0,108.6353,108.7583,108.4597,108.609,48215.0
2021-06-08 09:45:00,123.65,123.7,123.18,123.18,45745.0,108.609,108.6529,108.1962,108.1962,45745.0
2021-06-08 09:50:00,123.19,123.2,122.92,122.96,55871.0,108.2049,108.2137,107.9678,108.0029,55871.0
2021-06-08 09:55:00,122.98,123.09,122.44,122.51,99183.0,108.0205,108.1171,107.5462,107.6077,99183.0
2021-06-08 10:00:00,122.51,122.52,122.26,122.3,75287.0,107.6077,107.6164,107.3881,107.4232,75287.0
2021-06-08 10:05:00,122.29,122.41,122.08,122.13,96072.0,107.4144,107.5198,107.23,107.2739,96072.0
2021-06-08 10:10:00,122.12,122.2,121.68,121.76,99350.0,107.2651,107.3354,106.8786,106.9489,99350.0
2021-06-08 10:15:00,121.75,121.88,121.68,121.69,117001.0,106.9401,107.0543,106.8786,106.8874,117001.0
2021-06-08 10:20:00,121.69,121.72,121.25,121.29,126256.0,106.8874,106.9138,106.5009,106.5361,126256.0
2021-06-08 10:25:00,121.31,121.47,121.22,121.31,128361.0,106.5536,106.6942,106.4746,106.5536,128361.0
2021-06-08 10:30:00,121.31,121.31,120.96,120.99,88442.0,106.5536,106.5536,106.2462,106.2726,88442.0
2021-06-08 10:35:00,120.99,121.06,120.53,120.61,116074.0,106.2726,106.334,105.8685,105.9388,116074.0
2021-06-08 10:40:00,120.6,120.93,120.55,120.76,84593.0,105.93,106.2199,105.8861,106.0705,84593.0
2021-06-08 10:45:00,120.77,121.01,120.72,120.81,49270.0,106.0793,106.2901,106.0354,106.1145,49270.0
2021-06-08 10:50:00,120.82,121.02,120.77,120.77,40304.0,106.1232,106.2989,106.0793,106.0793,40304.0
2021-06-08 10:55:00,120.76,120.79,120.68,120.71,42428.0,106.0705,106.0969,106.0003,106.0266,42428.0
2021-06-08 11:00:00,120.72,121.06,120.72,120.92,56632.0,106.0354,106.334,106.0354,106.2111,56632.0
2021-06-08 11:05:00,120.92,121.04,120.9,121.04,34004.0,106.2111,106.3165,106.1935,106.3165,34004.0
2021-06-08 11:10:00,121.04,121.07,120.86,120.98,70125.0,106.3165,106.3428,106.1584,106.2638,70125.0
2021-06-08 11:15:00,120.99,121.0,120.89,120.9,37740.0,106.2726,106.2813,106.1847,106.1935,37740.0
2021-06-08 11:20:00,120.91,120.95,120.76,120.8,59683.0,106.2023,106.2374,106.0705,106.1057,59683.0
2021-06-08 11:25:00,120.8,120.84,120.59,120.83,26275.0,106.1057,106.1408,105.9212,106.132,26275.0
2021-06-08 11:30:00,120.82,121.22,120.79,121.18,58608.0,106.1232,106.4746,106.0969,106.4394,58608.0
2021-06-08 11:35:00,121.16,121.42,121.07,121.2,60656.0,106.4219,106.6502,106.3428,106.457,60656.0
2021-06-08 11:40:00,121.21,121.8,121.19,121.77,89657.0,106.4658,106.984,106.4482,106.9577,89657.0
2021-06-08 11:45:00,121.78,121.79,121.53,121.58,72515.0,106.9665,106.9752,106.7469,106.7908,72515.0
2021-06-08 11:50:00,121.59,121.67,121.54,121.63,51976.0,106.7996,106.8698,106.7557,106.8347,51976.0
2021-06-08 11:55:00,121.62,121.7,121.6,121.65,89406.0,106.8259,106.8962,106.8084,106.8523,89406.0
2021-06-08 12:00:00,121.66,121.79,121.6,121.6,48599.0,106.8611,106.9752,106.8084,106.8084,48599.0
2021-06-08 12:05:00,121.59,121.71,121.56,121.56,23986.0,106.7996,106.905,106.7732,106.7732,23986.0
2021-06-08 12:10:00,121.55,121.62,121.5,121.59,68858.0,106.7644,106.8259,106.7205,106.7996,68858.0
2021-06-08 12:15:00,121.58,121.63,121.41,121.46,32029.0,106.7908,106.8347,106.6415,106.6854,32029.0
2021-06-08 12:20:00,121.47,121.53,121.33,121.48,58810.0,106.6942,106.7469,106.5712,106.703,58810.0
2021-06-08 12:25:00,121.47,121.7,121.47,121.57,79691.0,106.6942,106.8962,106.6942,106.782,79691.0
2021-06-08 12:30:00,121.58,121.72,121.58,121.71,92443.0,106.7908,106.9138,106.7908,106.905,92443.0
2021-06-08 12:35:00,121.69,121.72,121.51,121.53,20253.0,106.8874,106.9138,106.7293,106.7469,20253.0
2021-06-08 12:40:00,121.54,121.67,121.51,121.65,32908.0,106.7557,106.8698,106.7293,106.8523,32908.0
2021-06-08 12:45:00,121.62,121.65,121.55,121.59,16822.0,106.8259,106.8523,106.7644,106.7996,16822.0
2021-06-08 12:50:00,121.6,121.7,121.55,121.7,27335.0,106.8084,106.8962,106.7644,106.8962,27335.0
2021-06-08 12:55:00,121.7,121.8,121.67,121.78,34230.0,106.8962,106.984,106.8698,106.9665,34230.0
2021-06-08 13:00:00,121.79,122.01,121.78,122.0,41644.0,106.9752,107.1685,106.9665,107.1597,41644.0
2021-06-08 13:05:00,122.0,122.04,121.95,121.99,17718.0,107.1597,107.1948,107.1158,107.1509,17718.0
2021-06-08 13:10:00,121.97,121.97,121.83,121.83,17891.0,107.1333,107.1333,107.0104,107.0104,17891.0
2021-06-08 13:15:00,121.84,121.95,121.84,121.88,15649.0,107.0192,107.1158,107.0192,107.0543,15649.0
2021-06-08 13:20:00,121.88,121.91,121.84,121.88,36302.0,107.0543,107.0806,107.0192,107.0543,36302.0
2021-06-08 13:25:00,121.89,121.91,121.58,121.59,183006.0,107.0631,107.0806,106.7908,106.7996,183006.0
2021-06-08 13:30:00,121.58,121.89,121.56,121.88,72784.0,106.7908,107.0631,106.7732,107.0543,72784.0
2021-06-08 13:35:00,121.89,121.98,121.87,121.98,22228.0,107.0631,107.1421,107.0455,107.1421,22228.0
2021-06-08 13:40:00,121.97,122.0,121.94,121.96,44657.0,107.1333,107.1597,107.107,107.1246,44657.0
2021-06-08 13:45:00,121.96,122.01,121.86,121.87,29823.0,107.1246,107.1685,107.0367,107.0455,29823.0
2021-06-08 13:50:00,121.87,121.87,121.55,121.57,111424.0,107.0455,107.0455,106.7644,106.782,111424.0
2021-06-08 13:55:00,121.56,121.67,121.48,121.64,28732.0,106.7732,106.8698,106.703,106.8435,28732.0
2021-06-08 14:00:00,121.65,121.73,121.61,121.73,25441.0,106.8523,106.9225,106.8171,106.9225,25441.0
2021-06-08 14:05:00,121.72,121.85,121.72,121.83,17854.0,106.9138,107.0279,106.9138,107.0104,17854.0
2021-06-08 14:10:00,121.83,121.88,121.74,121.75,20266.0,107.0104,107.0543,106.9313,106.9401,20266.0
2021-06-08 14:15:00,121.75,121.82,121.72,121.77,41367.0,106.9401,107.0016,106.9138,106.9577,41367.0
2021-06-08 14:20:00,121.76,121.82,121.75,121.79,23518.0,106.9489,107.0016,106.9401,106.9752,23518.0
2021-06-08 14:25:00,121.8,121.86,121.79,121.82,23294.0,106.984,107.0367,106.9752,107.0016,23294.0
2021-06-08 14:30:00,121.8,121.82,121.7,121.74,46164.0,106.984,107.0016,106.8962,106.9313,46164.0
2021-06-08 14:35:00,121.74,121.75,121.66,121.71,15258.0,106.9313,106.9401,106.8611,106.905,15258.0
2021-06-08 14:40:00,121.72,121.76,121.63,121.67,18989.0,106.9138,106.9489,106.8347,106.8698,18989.0
2021-06-08 14:45:00,121.67,121.68,121.56,121.62,22087.0,106.8698,106.8786,106.7732,106.8259,22087.0
2021-06-08 14:50:00,121.63,121.68,121.59,121.68,20850.0,106.8347,106.8786,106.7996,106.8786,20850.0
2021-06-08 14:55:00,121.67,121.77,121.65,121.72,27791.0,106.8698,106.9577,106.8523,106.9138,27791.0
2021-06-08 15:00:00,121.72,121.84,121.72,121.84,31311.0,106.9138,107.0192,106.9138,107.0192,31311.0
2021-06-08 15:05:00,121.83,121.83,121.74,121.81,19719.0,107.0104,107.0104,106.9313,106.9928,19719.0
2021-06-08 15:10:00,121.82,121.86,121.74,121.84,25186.0,107.0016,107.0367,106.9313,107.0192,25186.0
2021-06-08 15:15:00,121.83,121.93,121.77,121.93,32772.0,107.0104,107.0982,106.9577,107.0982,32772.0
2021-06-08 15:20:00,121.93,122.02,121.84,121.88,32546.0,107.0982,107.1773,107.0192,107.0543,32546.0
2021-06-08 15:25:00,121.87,121.88,121.78,121.84,39521.0,107.0455,107.0543,106.9665,107.0192,39521.0
2021-06-08 15:30:00,121.83,121.93,121.8,121.89,35341.0,107.0104,107.0982,106.984,107.0631,35341.0
2021-06-08 15:35:00,121.89,122.01,121.86,121.98,50207.0,107.0631,107.1685,107.0367,107.1421,50207.0
2021-06-08 15:40:00,121.98,122.03,121.8,121.83,70809.0,107.1421,107.186,106.984,107.0104,70809.0
2021-06-08 15:45:00,121.83,122.0,121.81,121.93,102123.0,107.0104,107.1597,106.9928,107.0982,102123.0
2021-06-08 15:50:00,121.95,121.98,121.86,121.87,108216.0,107.1158,107.1421,107.0367,107.0455,108216.0
2021-06-08 15:55:00,121.87,121.92,121.76,121.8,194941.0,107.0455,107.0894,106.9489,106.984,194941.0
2021-06-09 09:30:00,122.18,122.35,122.06,122.15,152362.0,107.3178,107.4671,107.2124,107.2915,152362.0
2021-06-09 09:35:00,122.17,122.22,121.97,122.11,79187.0,107.309,107.3529,107.1333,107.2563,79187.0
2021-06-09 09:40:00,122.11,122.34,122.05,122.28,40326.0,107.2563,107.4583,107.2036,107.4056,40326.0
2021-06-09 09:45:00,122.27,122.7,122.25,122.6,68544.0,107.3969,107.7745,107.3793,107.6867,68544.0
2021-06-09 09:50:00,122.61,122.71,122.53,122.68,29573.0,107.6955,107.7833,107.6252,107.757,29573.0
2021-06-09 09:55:00,122.7,122.7,122.43,122.6,31758.0,107.7745,107.7745,107.5374,107.6867,31758.0
2021-06-09 10:00:00,122.61,122.72,122.53,122.6,41273.0,107.6955,107.7921,107.6252,107.6867,41273.0
2021-06-09 10:05:00,122.6,122.6,122.44,122.46,20067.0,107.6867,107.6867,107.5462,107.5637,20067.0
2021-06-09 10:10:00,122.44,122.45,122.13,122.16,33089.0,107.5462,107.555,107.2739,107.3002,33089.0
2021-06-09 10:15:00,122.15,122.35,122.11,122.35,31383.0,107.2915,107.4671,107.2563,107.4671,31383.0
2021-06-09 10:20:00,122.34,122.38,122.27,122.3,15274.0,107.4583,107.4935,107.3969,107.4232,15274.0
2021-06-09 10:25:00,122.33,122.33,122.18,122.19,13382.0,107.4496,107.4496,107.3178,107.3266,13382.0
2021-06-09 10:30:00,122.2,122.32,122.17,122.3,20042.0,107.3354,107.4408,107.309,107.4232,20042.0
2021-06-09 10:35:00,122.3,122.45,122.29,122.45,14233.0,107.4232,107.555,107.4144,107.555,14233.0
2021-06-09 10:40:00,122.45,122.49,122.28,122.42,51221.0,107.555,107.5901,107.4056,107.5286,51221.0
2021-06-09 10:45:00,122.44,122.56,122.41,122.55,29986.0,107.5462,107.6516,107.5198,107.6428,29986.0
2021-06-09 10:50:00,122.55,122.6,122.48,122.54,22362.0,107.6428,107.6867,107.5813,107.634,22362.0
2021-06-09 10:55:00,122.53,122.59,122.46,122.57,25372.0,107.6252,107.6779,107.5637,107.6604,25372.0
2021-06-09 11:00:00,122.56,122.61,122.5,122.55,17025.0,107.6516,107.6955,107.5989,107.6428,17025.0
2021-06-09 11:05:00,122.56,122.59,122.43,122.56,16518.0,107.6516,107.6779,107.5374,107.6516,16518.0
2021-06-09 11:10:00,122.57,122.65,122.51,122.52,26126.0,107.6604,107.7306,107.6077,107.6164,26126.0
2021-06-09 11:15:00,122.5,122.59,122.5,122.54,21645.0,107.5989,107.6779,107.5989,107.634,21645.0
2021-06-09 11:20:00,122.54,122.61,122.47,122.49,16246.0,107.634,107.6955,107.5725,107.5901,16246.0
2021-06-09 11:25:00,122.5,122.52,122.41,122.51,25870.0,107.5989,107.6164,107.5198,107.6077,25870.0
2021-06-09 11:30:00,122.51,122.55,122.47,122.47,11620.0,107.6077,107.6428,107.5725,107.5725,11620.0
2021-06-09 11:35:00,122.47,122.55,122.47,122.53,12010.0,107.5725,107.6428,107.5725,107.6252,12010.0
2021-06-09 11:40:00,122.53,122.53,122.47,122.48,12142.0,107.6252,107.6252,107.5725,107.5813,12142.0
2021-06-09 11:45:00,122.49,122.52,122.45,122.52,19300.0,107.5901,107.6164,107.555,107.6164,19300.0
2021-06-09 11:50:00,122.51,122.54,122.45,122.51,31059.0,107.6077,107.634,107.555,107.6077,31059.0
2021-06-09 11:55:00,122.5,122.58,122.44,122.53,16558.0,107.5989,107.6691,107.5462,107.6252,16558.0
2021-06-09 12:00:00,122.52,122.64,122.49,122.62,15374.0,107.6164,107.7218,107.5901,107.7043,15374.0
2021-06-09 12:05:00,122.62,122.64,122.54,122.55,16682.0,107.7043,107.7218,107.634,107.6428,16682.0
2021-06-09 12:10:00,122.55,122.56,122.51,122.54,8828.0,107.6428,107.6516,107.6077,107.634,8828.0
2021-06-09 12:15:00,122.53,122.56,122.48,122.51,13043.0,107.6252,107.6516,107.5813,107.6077,13043.0
2021-06-09 12:20:00,122.53,122.56,122.5,122.55,22698.0,107.6252,107.6516,107.5989,107.6428,22698.0
2021-06-09 12:25:00,122.54,122.56,122.48,122.56,11553.0,107.634,107.6516,107.5813,107.6516,11553.0
2021-06-09 12:30:00,122.55,122.57,122.53,122.55,12002.0,107.6428,107.6604,107.6252,107.6428,12002.0
2021-06-09 12:35:00,122.58,122.66,122.56,122.63,17263.0,107.6691,107.7394,107.6516,107.7131,17263.0
2021-06-09 12:40:00,122.64,122.65,122.57,122.6,16106.0,107.7218,107.7306,107.6604,107.6867,16106.0
2021-06-09 12:45:00,122.6,122.6,122.53,122.57,8176.0,107.6867,107.6867,107.6252,107.6604,8176.0
2021-06-09 12:50:00,122.58,122.65,122.55,122.6,10494.0,107.6691,107.7306,107.6428,107.6867,10494.0
2021-06-09 12:55:00,122.6,122.61,122.54,122.56,7854.0,107.6867,107.6955,107.634,107.6516,7854.0
2021-06-09 13:00:00,122.56,122.6,122.54,122.57,7604.0,107.6516,107.6867,107.634,107.6604,7604.0
2021-06-09 13:05:00,122.57,122.61,122.53,122.59,13237.0,107.6604,107.6955,107.6252,107.6779,13237.0
2021-06-09 13:10:00,122.59,122.6,122.48,122.55,14445.0,107.6779,107.6867,107.5813,107.6428,14445.0
2021-06-09 13:15:00,122.53,122.62,122.49,122.58,11506.0,107.6252,107.7043,107.5901,107.6691,11506.0
2021-06-09 13:20:00,122.58,122.68,122.56,122.61,18304.0,107.6691,107.757,107.6516,107.6955,18304.0
2021-06-09 13:25:00,122.61,122.67,122.6,122.66,12336.0,107.6955,107.7482,107.6867,107.7394,12336.0
2021-06-09 13:30:00,122.65,122.66,122.63,122.66,10419.0,107.7306,107.7394,107.7131,107.7394,10419.0
2021-06-09 13:35:00,122.67,122.68,122.57,122.58,11563.0,107.7482,107.757,107.6604,107.6691,11563.0
2021-06-09 13:40:00,122.61,122.65,122.57,122.64,12784.0,107.6955,107.7306,107.6604,107.7218,12784.0
2021-06-09 13:45:00,122.65,122.7,122.61,122.66,17840.0,107.7306,107.7745,107.6955,107.7394,17840.0
2021-06-09 13:50:00,122.66,122.74,122.65,122.73,8533.0,107.7394,107.8097,107.7306,107.8009,8533.0
2021-06-09 13:55:00,122.76,122.8,122.72,122.75,15042.0,107.8272,107.8624,107.7921,107.8185,15042.0
2021-06-09 14:00:00,122.77,122.82,122.77,122.81,11853.0,107.836,107.88,107.836,107.8712,11853.0
2021-06-09 14:05:00,122.81,122.84,122.74,122.74,16577.0,107.8712,107.8975,107.8097,107.8097,16577.0
2021-06-09 14:10:00,122.75,122.86,122.75,122.84,11409.0,107.8185,107.9151,107.8185,107.8975,11409.0
2021-06-09 14:15:00,122.85,122.89,122.84,122.89,15337.0,107.9063,107.9414,107.8975,107.9414,15337.0
2021-06-09 14:20:00,122.86,122.89,122.78,122.85,17028.0,107.9151,107.9414,107.8448,107.9063,17028.0
2021-06-09 14:25:00,122.87,123.0,122.85,122.97,19032.0,107.9239,108.0381,107.9063,108.0117,19032.0
2021-06-09 14:30:00,122.98,123.07,122.92,122.94,19019.0,108.0205,108.0995,107.9678,107.9854,19019.0
2021-06-09 14:35:00,122.95,122.98,122.8,122.84,19229.0,107.9941,108.0205,107.8624,107.8975,19229.0
2021-06-09 14:40:00,122.86,122.91,122.84,122.84,18869.0,107.9151,107.959,107.8975,107.8975,18869.0
2021-06-09 14:45:00,122.83,122.87,122.79,122.84,26333.0,107.8887,107.9239,107.8536,107.8975,26333.0
2021-06-09 14:50:00,122.85,122.91,122.82,122.9,25947.0,107.9063,107.959,107.88,107.9502,25947.0
2021-06-09 14:55:00,122.89,122.97,122.88,122.93,22260.0,107.9414,108.0117,107.9327,107.9766,22260.0
2021-06-09 15:00:00,122.92,122.94,122.87,122.9,20853.0,107.9678,107.9854,107.9239,107.9502,20853.0
2021-06-09 15:05:00,122.9,122.97,122.88,122.92,27472.0,107.9502,108.0117,107.9327,107.9678,27472.0
2021-06-09 15:10:00,122.92,122.97,122.9,122.95,28627.0,107.9678,108.0117,107.9502,107.9941,28627.0
2021-06-09 15:15:00,122.95,123.06,122.95,123.03,21618.0,107.9941,108.0908,107.9941,108.0644,21618.0
2021-06-09 15:20:00,123.04,123.05,122.99,123.01,24790.0,108.0732,108.082,108.0293,108.0468,24790.0
2021-06-09 15:25:00,123.01,123.11,122.98,123.03,61023.0,108.0468,108.1347,108.0205,108.0644,61023.0
2021-06-09 15:30:00,123.03,123.14,123.02,123.06,45201.0,108.0644,108.161,108.0556,108.0908,45201.0
2021-06-09 15:35:00,123.05,123.13,123.01,123.09,46060.0,108.082,108.1522,108.0468,108.1171,46060.0
2021-06-09 15:40:00,123.08,123.1,122.94,123.07,60940.0,108.1083,108.1259,107.9854,108.0995,60940.0
2021-06-09 15:45:00,123.05,123.09,122.99,123.0,48584.0,108.082,108.1171,108.0293,108.0381,48584.0
2021-06-09 15:50:00,122.99,123.23,122.99,123.16,113026.0,108.0293,108.2401,108.0293,108.1786,113026.0
2021-06-09 15:55:00,123.17,123.23,123.06,123.11,254196.0,108.1874,108.2401,108.0908,108.1347,254196.0
2021-06-10 09:30:00,124.01,124.34,123.77,124.12,159756.0,108.9252,109.2151,108.7144,109.0218,159756.0
2021-06-10 09:35:00,124.15,124.21,123.67,123.68,46254.0,109.0482,109.1009,108.6266,108.6353,46254.0
2021-06-10 09:40:00,123.71,124.1,123.71,124.07,32315.0,108.6617,109.0042,108.6617,108.9779,32315.0
2021-06-10 09:45:00,124.08,124.21,123.93,124.14,30223.0,108.9867,109.1009,108.8549,109.0394,30223.0
2021-06-10 09:50:00,124.14,124.65,124.11,124.62,26776.0,109.0394,109.4873,109.013,109.461,26776.0
2021-06-10 09:55:00,124.61,124.68,124.54,124.64,29266.0,109.4522,109.5137,109.3907,109.4786,29266.0
2021-06-10 10:00:00,124.69,124.72,124.48,124.49,20061.0,109.5225,109.5488,109.338,109.3468,20061.0
2021-06-10 10:05:00,124.48,124.51,124.18,124.21,36759.0,109.338,109.3644,109.0745,109.1009,36759.0
2021-06-10 10:10:00,124.21,124.23,124.07,124.2,18432.0,109.1009,109.1184,108.9779,109.0921,18432.0
2021-06-10 10:15:00,124.23,124.33,124.21,124.3,24442.0,109.1184,109.2063,109.1009,109.1799,24442.0
2021-06-10 10:20:00,124.29,124.46,124.26,124.43,18739.0,109.1711,109.3205,109.1448,109.2941,18739.0
2021-06-10 10:25:00,124.41,124.46,124.3,124.38,19477.0,109.2765,109.3205,109.1799,109.2502,19477.0
2021-06-10 10:30:00,124.39,124.55,124.39,124.48,24296.0,109.259,109.3995,109.259,109.338,24296.0
2021-06-10 10:35:00,124.49,124.54,124.4,124.53,13773.0,109.3468,109.3907,109.2678,109.3819,13773.0
2021-06-10 10:40:00,124.52,124.55,124.31,124.34,20430.0,109.3732,109.3995,109.1887,109.2151,20430.0
2021-06-10 10:45:00,124.32,124.33,124.22,124.29,22715.0,109.1975,109.2063,109.1097,109.1711,22715.0
2021-06-10 10:50:00,124.31,124.32,124.14,124.15,36190.0,109.1887,109.1975,109.0394,109.0482,36190.0
2021-06-10 10:55:00,124.13,124.28,124.08,124.26,29279.0,109.0306,109.1624,108.9867,109.1448,29279.0
2021-06-10 11:00:00,124.26,124.28,124.14,124.24,32938.0,109.1448,109.1624,109.0394,109.1272,32938.0
2021-06-10 11:05:00,124.25,124.26,124.08,124.16,20014.0,109.136,109.1448,108.9867,109.057,20014.0
2021-06-10 11:10:00,124.15,124.31,124.13,124.27,21655.0,109.0482,109.1887,109.0306,109.1536,21655.0
2021-06-10 11:15:00,124.25,124.28,124.18,124.28,16075.0,109.136,109.1624,109.0745,109.1624,16075.0
2021-06-10 11:20:00,124.27,124.37,124.27,124.37,10813.0,109.1536,109.2414,109.1536,109.2414,10813.0
2021-06-10 11:25:00,124.38,124.45,124.36,124.45,12775.0,109.2502,109.3117,109.2326,109.3117,12775.0
2021-06-10 11:30:00,124.45,124.6,124.44,124.56,21408.0,109.3117,109.4434,109.3029,109.4083,21408.0
2021-06-10 11:35:00,124.56,124.59,124.51,124.56,9812.0,109.4083,109.4346,109.3644,109.4083,9812.0
2021-06-10 11:40:00,124.58,124.62,124.53,124.57,21886.0,109.4259,109.461,109.3819,109.4171,21886.0
2021-06-10 11:45:00,124.58,124.7,124.56,124.67,15537.0,109.4259,109.5313,109.4083,109.5049,15537.0
2021-06-10 11:50:00,124.68,124.75,124.65,124.66,18788.0,109.5137,109.5752,109.4873,109.4961,18788.0
2021-06-10 11:55:00,124.67,124.84,124.67,124.79,24564.0,109.5049,109.6542,109.5049,109.6103,24564.0
2021-06-10 12:00:00,124.79,124.85,124.78,124.83,15359.0,109.6103,109.663,109.6015,109.6455,15359.0
2021-06-10 12:05:00,124.83,124.9,124.74,124.81,28914.0,109.6455,109.7069,109.5664,109.6279,28914.0
2021-06-10 12:10:00,124.8,124.86,124.78,124.8,16086.0,109.6191,109.6718,109.6015,109.6191,16086.0
2021-06-10 12:15:00,124.81,124.87,124.8,124.86,14688.0,109.6279,109.6806,109.6191,109.6718,14688.0
2021-06-10 12:20:00,124.86,124.91,124.72,124.76,16650.0,109.6718,109.7157,109.5488,109.584,16650.0
2021-06-10 12:25:00,124.76,124.79,124.67,124.67,11832.0,109.584,109.6103,109.5049,109.5049,11832.0
2021-06-10 12:30:00,124.68,124.71,124.6,124.6,15559.0,109.5137,109.54,109.4434,109.4434,15559.0
2021-06-10 12:35:00,124.6,124.6,124.54,124.6,19321.0,109.4434,109.4434,109.3907,109.4434,19321.0
2021-06-10 12:40:00,124.61,124.64,124.52,124.54,23198.0,109.4522,109.4786,109.3732,109.3907,23198.0
2021-06-10 12:45:00,124.55,124.58,124.49,124.56,18431.0,109.3995,109.4259,109.3468,109.4083,18431.0
2021-06-10 12:50:00,124.55,124.56,124.39,124.42,26133.0,109.3995,109.4083,109.259,109.2853,26133.0
2021-06-10 12:55:00,124.42,124.46,124.4,124.42,11938.0,109.2853,109.3205,109.2678,109.2853,11938.0
2021-06-10 13:00:00,124.43,124.44,124.37,124.4,22197.0,109.2941,109.3029,109.2414,109.2678,22197.0
2021-06-10 13:05:00,124.41,124.57,124.39,124.56,19022.0,109.2765,109.4171,109.259,109.4083,19022.0
2021-06-10 13:10:00,124.57,124.57,124.43,124.46,13559.0,109.4171,109.4171,109.2941,109.3205,13559.0
2021-06-10 13:15:00,124.46,124.52,124.43,124.46,28465.0,109.3205,109.3732,109.2941,109.3205,28465.0
2021-06-10 13:20:00,124.46,124.54,124.44,124.5,19772.0,109.3205,109.3907,109.3029,109.3556,19772.0
2021-06-10 13:25:00,124.49,124.51,124.4,124.45,20937.0,109.3468,109.3644,109.2678,109.3117,20937.0
2021-06-10 13:30:00,124.46,124.52,124.39,124.52,27067.0,109.3205,109.3732,109.259,109.3732,27067.0
2021-06-10 13:35:00,124.52,124.54,124.49,124.51,14978.0,109.3732,109.3907,109.3468,109.3644,14978.0
2021-06-10 13:40:00,124.52,124.59,124.45,124.59,69070.0,109.3732,109.4346,109.3117,109.4346,69070.0
2021-06-10 13:45:00,124.59,124.7,124.58,124.69,26069.0,109.4346,109.5313,109.4259,109.5225,26069.0
2021-06-10 13:50:00,124.71,124.73,124.64,124.7,26129.0,109.54,109.5576,109.4786,109.5313,26129.0
2021-06-10 13:55:00,124.69,124.81,124.66,124.77,23170.0,109.5225,109.6279,109.4961,109.5927,23170.0
2021-06-10 14:00:00,124.75,124.76,124.69,124.7,11749.0,109.5752,109.584,109.5225,109.5313,11749.0
2021-06-10 14:05:00,124.69,124.79,124.67,124.77,23536.0,109.5225,109.6103,109.5049,109.5927,23536.0
2021-06-10 14:10:00,124.76,124.77,124.73,124.75,16542.0,109.584,109.5927,109.5576,109.5752,16542.0
2021-06-10 14:15:00,124.75,124.86,124.73,124.8,25667.0,109.5752,109.6718,109.5576,109.6191,25667.0
2021-06-10 14:20:00,124.79,124.81,124.71,124.71,12306.0,109.6103,109.6279,109.54,109.54,12306.0
2021-06-10 14:25:00,124.71,124.81,124.7,124.76,17595.0,109.54,109.6279,109.5313,109.584,17595.0
2021-06-10 14:30:00,124.78,124.84,124.75,124.76,23765.0,109.6015,109.6542,109.5752,109.584,23765.0
2021-06-10 14:35:00,124.75,124.76,124.64,124.66,27056.0,109.5752,109.584,109.4786,109.4961,27056.0
2021-06-10 14:40:00,124.66,124.83,124.65,124.81,29462.0,109.4961,109.6455,109.4873,109.6279,29462.0
2021-06-10 14:45:00,124.81,124.84,124.75,124.83,23501.0,109.6279,109.6542,109.5752,109.6455,23501.0
2021-06-10 14:50:00,124.82,124.88,124.79,124.82,25147.0,109.6367,109.6894,109.6103,109.6367,25147.0
2021-06-10 14:55:00,124.82,124.85,124.77,124.82,16190.0,109.6367,109.663,109.5927,109.6367,16190.0
2021-06-10 15:00:00,124.81,124.81,124.65,124.69,21826.0,109.6279,109.6279,109.4873,109.5225,21826.0
2021-06-10 15:05:00,124.68,124.86,124.65,124.82,27538.0,109.5137,109.6718,109.4873,109.6367,27538.0
2021-06-10 15:10:00,124.82,124.89,124.8,124.81,11818.0,109.6367,109.6982,109.6191,109.6279,11818.0
2021-06-10 15:15:00,124.8,124.93,124.8,124.86,34697.0,109.6191,109.7333,109.6191,109.6718,34697.0
2021-06-10 15:20:00,124.85,124.89,124.84,124.85,14140.0,109.663,109.6982,109.6542,109.663,14140.0
2021-06-10 15:25:00,124.85,124.87,124.76,124.83,37989.0,109.663,109.6806,109.584,109.6455,37989.0
2021-06-10 15:30:00,124.82,124.88,124.75,124.79,36511.0,109.6367,109.6894,109.5752,109.6103,36511.0
2021-06-10 15:35:00,124.8,124.81,124.57,124.63,109950.0,109.6191,109.6279,109.4171,109.4698,109950.0
2021-06-10 15:40:00,124.62,124.8,124.62,124.64,82260.0,109.461,109.6191,109.461,109.4786,82260.0
2021-06-10 15:45:00,124.64,124.68,124.57,124.64,82266.0,109.4786,109.5137,109.4171,109.4786,82266.0
2021-06-10 15:50:00,124.65,124.83,124.65,124.67,135849.0,109.4873,109.6455,109.4873,109.5049,135849.0
2021-06-10 15:55:00,124.67,124.82,124.64,124.74,122796.0,109.5049,109.6367,109.4786,109.5664,122796.0
2021-06-11 09:30:00,124.88,124.9,124.53,124.72,97072.0,109.6894,109.7069,109.3819,109.5488,97072.0
2021-06-11 09:35:00,124.72,124.78,124.48,124.53,62580.0,109.5488,109.6015,109.338,109.3819,62580.0
2021-06-11 09:40:00,124.5,124.5,124.27,124.31,35777.0,109.3556,109.3556,109.1536,109.1887,35777.0
2021-06-11 09:45:00,124.3,124.34,123.86,123.92,71805.0,109.1799,109.2151,108.7934,108.8461,71805.0
2021-06-11 09:50:00,123.92,124.28,123.9,124.03,58400.0,108.8461,109.1624,108.8286,108.9428,58400.0
2021-06-11 09:55:00,124.0,124.09,123.9,123.98,55657.0,108.9164,108.9955,108.8286,108.8988,55657.0
2021-06-11 10:00:00,123.99,124.18,123.98,124.09,36003.0,108.9076,109.0745,108.8988,108.9955,36003.0
2021-06-11 10:05:00,124.08,124.12,123.88,124.12,80845.0,108.9867,109.0218,108.811,109.0218,80845.0
2021-06-11 10:10:00,124.13,124.13,123.96,123.96,44628.0,109.0306,109.0306,108.8813,108.8813,44628.0
2021-06-11 10:15:00,123.95,123.97,123.67,123.67,68765.0,108.8725,108.8901,108.6266,108.6266,68765.0
2021-06-11 10:20:00,123.67,123.79,123.61,123.65,60570.0,108.6266,108.732,108.5739,108.609,60570.0
2021-06-11 10:25:00,123.66,123.79,123.61,123.62,44355.0,108.6178,108.732,108.5739,108.5826,44355.0
2021-06-11 10:30:00,123.62,123.62,123.52,123.53,38948.0,108.5826,108.5826,108.4948,108.5036,38948.0
2021-06-11 10:35:00,123.52,123.55,123.38,123.43,42813.0,108.4948,108.5212,108.3718,108.4157,42813.0
2021-06-11 10:40:00,123.41,123.52,123.37,123.43,28366.0,108.3982,108.4948,108.363,108.4157,28366.0
2021-06-11 10:45:00,123.43,123.54,123.37,123.4,36956.0,108.4157,108.5124,108.363,108.3894,36956.0
2021-06-11 10:50:00,123.39,123.45,123.28,123.33,53977.0,108.3806,108.4333,108.284,108.3279,53977.0
2021-06-11 10:55:00,123.32,123.46,123.3,123.37,51816.0,108.3191,108.4421,108.3016,108.363,51816.0
2021-06-11 11:00:00,123.38,123.49,123.3,123.32,43169.0,108.3718,108.4685,108.3016,108.3191,43169.0
2021-06-11 11:05:00,123.31,123.39,123.29,123.31,34945.0,108.3103,108.3806,108.2928,108.3103,34945.0
2021-06-11 11:10:00,123.31,123.37,123.27,123.34,33286.0,108.3103,108.363,108.2752,108.3367,33286.0
2021-06-11 11:15:00,123.34,123.34,123.21,123.28,36167.0,108.3367,108.3367,108.2225,108.284,36167.0
2021-06-11 11:20:00,123.28,123.39,123.28,123.36,30967.0,108.284,108.3806,108.284,108.3543,30967.0
2021-06-11 11:25:00,123.36,123.5,123.35,123.5,43298.0,108.3543,108.4772,108.3455,108.4772,43298.0
2021-06-11 11:30:00,123.5,123.65,123.49,123.61,39463.0,108.4772,108.609,108.4685,108.5739,39463.0
2021-06-11 11:35:00,123.59,123.6,123.45,123.47,22991.0,108.5563,108.5651,108.4333,108.4509,22991.0
2021-06-11 11:40:00,123.47,123.47,123.31,123.31,41301.0,108.4509,108.4509,108.3103,108.3103,41301.0
2021-06-11 11:45:00,123.31,123.32,123.26,123.28,27996.0,108.3103,108.3191,108.2664,108.284,27996.0
2021-06-11 11:50:00,123.29,123.29,123.17,123.2,39836.0,108.2928,108.2928,108.1874,108.2137,39836.0
2021-06-11 11:55:00,123.19,123.32,123.17,123.32,31501.0,108.2049,108.3191,108.1874,108.3191,31501.0
2021-06-11 12:00:00,123.32,123.37,123.28,123.37,23492.0,108.3191,108.363,108.284,108.363,23492.0
2021-06-11 12:05:00,123.37,123.43,123.24,123.26,54781.0,108.363,108.4157,108.2489,108.2664,54781.0
2021-06-11 12:10:00,123.27,123.42,123.17,123.2,124598.0,108.2752,108.407,108.1874,108.2137,124598.0
2021-06-11 12:15:00,123.2,123.4,123.2,123.34,51189.0,108.2137,108.3894,108.2137,108.3367,51189.0
2021-06-11 12:20:00,123.34,123.4,123.31,123.33,27318.0,108.3367,108.3894,108.3103,108.3279,27318.0
2021-06-11 12:25:00,123.34,123.44,123.3,123.37,23849.0,108.3367,108.4245,108.3016,108.363,23849.0
2021-06-11 12:30:00,123.36,123.43,123.35,123.38,31849.0,108.3543,108.4157,108.3455,108.3718,31849.0
2021-06-11 12:35:00,123.38,123.42,123.32,123.32,34725.0,108.3718,108.407,108.3191,108.3191,34725.0
2021-06-11 12:40:00,123.32,123.34,123.25,123.3,33720.0,108.3191,108.3367,108.2576,108.3016,33720.0
2021-06-11 12:45:00,123.3,123.35,123.28,123.29,15776.0,108.3016,108.3455,108.284,108.2928,15776.0
2021-06-11 12:50:00,123.29,123.39,123.27,123.39,28990.0,108.2928,108.3806,108.2752,108.3806,28990.0
2021-06-11 12:55:00,123.36,123.39,123.26,123.27,20485.0,108.3543,108.3806,108.2664,108.2752,20485.0
2021-06-11 13:00:00,123.27,123.36,123.26,123.32,19056.0,108.2752,108.3543,108.2664,108.3191,19056.0
2021-06-11 13:05:00,123.31,123.42,123.23,123.41,47395.0,108.3103,108.407,108.2401,108.3982,47395.0
2021-06-11 13:10:00,123.41,123.58,123.31,123.56,106722.0,108.3982,108.5475,108.3103,108.5299,106722.0
2021-06-11 13:15:00,123.55,123.64,123.54,123.58,40745.0,108.5212,108.6002,108.5124,108.5475,40745.0
2021-06-11 13:20:00,123.58,123.62,123.54,123.55,20846.0,108.5475,108.5826,108.5124,108.5212,20846.0
2021-06-11 13:25:00,123.55,123.59,123.46,123.47,26173.0,108.5212,108.5563,108.4421,108.4509,26173.0
2021-06-11 13:30:00,123.47,123.55,123.46,123.55,21673.0,108.4509,108.5212,108.4421,108.5212,21673.0
2021-06-11 13:35:00,123.54,123.6,123.49,123.57,20703.0,108.5124,108.5651,108.4685,108.5387,20703.0
2021-06-11 13:40:00,123.57,123.62,123.56,123.61,12082.0,108.5387,108.5826,108.5299,108.5739,12082.0
2021-06-11 13:45:00,123.6,123.65,123.55,123.63,19367.0,108.5651,108.609,108.5212,108.5914,19367.0
2021-06-11 13:50:00,123.62,123.67,123.61,123.64,18432.0,108.5826,108.6266,108.5739,108.6002,18432.0
2021-06-11 13:55:00,123.64,123.67,123.6,123.63,16212.0,108.6002,108.6266,108.5651,108.5914,16212.0
2021-06-11 14:00:00,123.65,123.82,123.63,123.81,28622.0,108.609,108.7583,108.5914,108.7495,28622.0
2021-06-11 14:05:00,123.82,123.86,123.8,123.86,20671.0,108.7583,108.7934,108.7407,108.7934,20671.0
2021-06-11 14:10:00,123.87,123.89,123.85,123.87,17224.0,108.8022,108.8198,108.7847,108.8022,17224.0
2021-06-11 14:15:00,123.85,123.86,123.72,123.74,21277.0,108.7847,108.7934,108.6705,108.688,21277.0
2021-06-11 14:20:00,123.74,123.83,123.72,123.76,18186.0,108.688,108.7671,108.6705,108.7056,18186.0
2021-06-11 14:25:00,123.76,123.76,123.66,123.66,19060.0,108.7056,108.7056,108.6178,108.6178,19060.0
2021-06-11 14:30:00,123.66,123.76,123.66,123.71,20769.0,108.6178,108.7056,108.6178,108.6617,20769.0
2021-06-11 14:35:00,123.7,123.75,123.68,123.73,22375.0,108.6529,108.6968,108.6353,108.6793,22375.0
2021-06-11 14:40:00,123.73,123.73,123.69,123.73,14496.0,108.6793,108.6793,108.6441,108.6793,14496.0
2021-06-11 14:45:00,123.73,123.75,123.65,123.75,24399.0,108.6793,108.6968,108.609,108.6968,24399.0
2021-06-11 14:50:00,123.75,123.75,123.62,123.68,17843.0,108.6968,108.6968,108.5826,108.6353,17843.0
2021-06-11 14:55:00,123.68,123.7,123.64,123.68,19031.0,108.6353,108.6529,108.6002,108.6353,19031.0
2021-06-11 15:00:00,123.68,123.69,123.59,123.6,19400.0,108.6353,108.6441,108.5563,108.5651,19400.0
2021-06-11 15:05:00,123.59,123.63,123.56,123.61,28103.0,108.5563,108.5914,108.5299,108.5739,28103.0
2021-06-11 15:10:00,123.6,123.63,123.5,123.54,18464.0,108.5651,108.5914,108.4772,108.5124,18464.0
2021-06-11 15:15:00,123.54,123.6,123.54,123.58,14622.0,108.5124,108.5651,108.5124,108.5475,14622.0
2021-06-11 15:20:00,123.58,123.68,123.58,123.63,17992.0,108.5475,108.6353,108.5475,108.5914,17992.0
2021-06-11 15:25:00,123.64,123.67,123.57,123.6,22673.0,108.6002,108.6266,108.5387,108.5651,22673.0
2021-06-11 15:30:00,123.6,123.71,123.59,123.7,28168.0,108.5651,108.6617,108.5563,108.6529,28168.0
2021-06-11 15:35:00,123.7,123.7,123.57,123.65,34074.0,108.6529,108.6529,108.5387,108.609,34074.0
2021-06-11 15:40:00,123.65,123.71,123.62,123.65,69987.0,108.609,108.6617,108.5826,108.609,69987.0
2021-06-11 15:45:00,123.66,123.68,123.41,123.41,107242.0,108.6178,108.6353,108.3982,108.3982,107242.0
2021-06-11 15:50:00,123.43,123.55,123.39,123.54,146867.0,108.4157,108.5212,108.3806,108.5124,146867.0
2021-06-11 15:55:00,123.53,123.81,123.52,123.77,231961.0,108.5036,108.7495,108.4948,108.7144,231961.0
2021-06-14 09:30:00,124.32,124.32,123.82,123.86,96906.0,109.1975,109.1975,108.7583,108.7934,96906.0
2021-06-14 09:35:00,123.89,123.92,123.66,123.71,31678.0,108.8198,108.8461,108.6178,108.6617,31678.0
2021-06-14 09:40:00,123.71,123.75,123.39,123.44,22546.0,108.6617,108.6968,108.3806,108.4245,22546.0
2021-06-14 09:45:00,123.43,123.44,123.22,123.27,15470.0,108.4157,108.4245,108.2313,108.2752,15470.0
2021-06-14 09:50:00,123.28,123.39,123.24,123.28,22718.0,108.284,108.3806,108.2489,108.284,22718.0
2021-06-14 09:55:00,123.28,123.36,123.22,123.28,26853.0,108.284,108.3543,108.2313,108.284,26853.0
2021-06-14 10:00:00,123.27,123.39,123.22,123.32,19833.0,108.2752,108.3806,108.2313,108.3191,19833.0
2021-06-14 10:05:00,123.3,123.36,123.24,123.31,15822.0,108.3016,108.3543,108.2489,108.3103,15822.0
2021-06-14 10:10:00,123.28,123.35,123.17,123.17,14808.0,108.284,108.3455,108.1874,108.1874,14808.0
2021-06-14 10:15:00,123.17,123.2,123.05,123.07,22102.0,108.1874,108.2137,108.082,108.0995,22102.0
2021-06-14 10:20:00,123.09,123.29,123.06,123.17,20927.0,108.1171,108.2928,108.0908,108.1874,20927.0
2021-06-14 10:25:00,123.17,123.26,123.17,123.2,19199.0,108.1874,108.2664,108.1874,108.2137,19199.0
2021-06-14 10:30:00,123.19,123.19,123.01,123.03,19245.0,108.2049,108.2049,108.0468,108.0644,19245.0
2021-06-14 10:35:00,123.03,123.25,123.02,123.22,23599.0,108.0644,108.2576,108.0556,108.2313,23599.0
2021-06-14 10:40:00,123.2,123.21,123.06,123.07,17339.0,108.2137,108.2225,108.0908,108.0995,17339.0
2021-06-14 10:45:00,123.09,123.09,122.97,122.98,15714.0,108.1171,108.1171,108.0117,108.0205,15714.0
2021-06-14 10:50:00,122.96,123.08,122.96,123.02,19126.0,108.0029,108.1083,108.0029,108.0556,19126.0
2021-06-14 10:55:00,123.02,123.08,122.99,123.08,14102.0,108.0556,108.1083,108.0293,108.1083,14102.0
2021-06-14 11:00:00,123.1,123.35,123.1,123.23,26109.0,108.1259,108.3455,108.1259,108.2401,26109.0
2021-06-14 11:05:00,123.22,123.31,123.19,123.2,11270.0,108.2313,108.3103,108.2049,108.2137,11270.0
2021-06-14 11:10:00,123.19,123.21,123.1,123.16,16002.0,108.2049,108.2225,108.1259,108.1786,16002.0
2021-06-14 11:15:00,123.15,123.18,123.12,123.14,8310.0,108.1698,108.1962,108.1435,108.161,8310.0
2021-06-14 11:20:00,123.15,123.16,123.1,123.15,10917.0,108.1698,108.1786,108.1259,108.1698,10917.0
2021-06-14 11:25:00,123.15,123.24,123.1,123.13,11250.0,108.1698,108.2489,108.1259,108.1522,11250.0
2021-06-14 11:30:00,123.14,123.16,123.04,123.12,13986.0,108.161,108.1786,108.0732,108.1435,13986.0
2021-06-14 11:35:00,123.09,123.24,123.09,123.24,11300.0,108.1171,108.2489,108.1171,108.2489,11300.0
2021-06-14 11:40:00,123.25,123.27,123.22,123.26,7985.0,108.2576,108.2752,108.2313,108.2664,7985.0
2021-06-14 11:45:00,123.25,123.29,123.23,123.26,9603.0,108.2576,108.2928,108.2401,108.2664,9603.0
2021-06-14 11:50:00,123.25,123.37,123.23,123.36,11904.0,108.2576,108.363,108.2401,108.3543,11904.0
2021-06-14 11:55:00,123.34,123.34,123.23,123.23,10395.0,108.3367,108.3367,108.2401,108.2401,10395.0
2021-06-14 12:00:00,123.23,123.29,123.19,123.25,9617.0,108.2401,108.2928,108.2049,108.2576,9617.0
2021-06-14 12:05:00,123.24,123.32,123.24,123.32,7527.0,108.2489,108.3191,108.2489,108.3191,7527.0
2021-06-14 12:10:00,123.32,123.34,123.26,123.28,12818.0,108.3191,108.3367,108.2664,108.284,12818.0
2021-06-14 12:15:00,123.27,123.32,123.27,123.28,8109.0,108.2752,108.3191,108.2752,108.284,8109.0
2021-06-14 12:20:00,123.29,123.31,123.25,123.28,10216.0,108.2928,108.3103,108.2576,108.284,10216.0
2021-06-14 12:25:00,123.27,123.3,123.25,123.26,9769.0,108.2752,108.3016,108.2576,108.2664,9769.0
2021-06-14 12:30:00,123.25,123.28,123.23,123.28,7818.0,108.2576,108.284,108.2401,108.284,7818.0
2021-06-14 12:35:00,123.28,123.28,123.23,123.27,8522.0,108.284,108.284,108.2401,108.2752,8522.0
2021-06-14 12:40:00,123.26,123.28,123.25,123.27,10438.0,108.2664,108.284,108.2576,108.2752,10438.0
2021-06-14 12:45:00,123.27,123.28,123.26,123.28,7786.0,108.2752,108.284,108.2664,108.284,7786.0
2021-06-14 12:50:00,123.28,123.28,123.21,123.23,8390.0,108.284,108.284,108.2225,108.2401,8390.0
2021-06-14 12:55:00,123.22,123.28,123.2,123.22,9416.0,108.2313,108.284,108.2137,108.2313,9416.0
2021-06-14 13:00:00,123.21,123.25,123.18,123.23,10774.0,108.2225,108.2576,108.1962,108.2401,10774.0
2021-06-14 13:05:00,123.23,123.25,123.21,123.21,8849.0,108.2401,108.2576,108.2225,108.2225,8849.0
2021-06-14 13:10:00,123.22,123.27,123.21,123.27,10323.0,108.2313,108.2752,108.2225,108.2752,10323.0
2021-06-14 13:15:00,123.27,123.32,123.26,123.32,9065.0,108.2752,108.3191,108.2664,108.3191,9065.0
2021-06-14 13:20:00,123.32,123.37,123.3,123.32,9756.0,108.3191,108.363,108.3016,108.3191,9756.0
2021-06-14 13:25:00,123.32,123.36,123.27,123.35,8561.0,108.3191,108.3543,108.2752,108.3455,8561.0
2021-06-14 13:30:00,123.35,123.38,123.33,123.34,6162.0,108.3455,108.3718,108.3279,108.3367,6162.0
2021-06-14 13:35:00,123.34,123.35,123.3,123.31,6206.0,108.3367,108.3455,108.3016,108.3103,6206.0
2021-06-14 13:40:00,123.31,123.34,123.3,123.33,7293.0,108.3103,108.3367,108.3016,108.3279,7293.0
2021-06-14 13:45:00,123.31,123.35,123.28,123.34,9787.0,108.3103,108.3455,108.284,108.3367,9787.0
2021-06-14 13:50:00,123.34,123.35,123.28,123.28,5285.0,108.3367,108.3455,108.284,108.284,5285.0
2021-06-14 13:55:00,123.26,123.28,123.22,123.24,10135.0,108.2664,108.284,108.2313,108.2489,10135.0
2021-06-14 14:00:00,123.25,123.35,123.23,123.34,11121.0,108.2576,108.3455,108.2401,108.3367,11121.0
2021-06-14 14:05:00,123.34,123.41,123.34,123.4,14875.0,108.3367,108.3982,108.3367,108.3894,14875.0
2021-06-14 14:10:00,123.4,123.4,123.31,123.32,9840.0,108.3894,108.3894,108.3103,108.3191,9840.0
2021-06-14 14:15:00,123.33,123.38,123.31,123.37,10046.0,108.3279,108.3718,108.3103,108.363,10046.0
2021-06-14 14:20:00,123.37,123.46,123.35,123.46,8921.0,108.363,108.4421,108.3455,108.4421,8921.0
2021-06-14 14:25:00,123.44,123.46,123.42,123.43,8519.0,108.4245,108.4421,108.407,108.4157,8519.0
2021-06-14 14:30:00,123.44,123.44,123.38,123.44,8444.0,108.4245,108.4245,108.3718,108.4245,8444.0
2021-06-14 14:35:00,123.44,123.5,123.44,123.47,5766.0,108.4245,108.4772,108.4245,108.4509,5766.0
2021-06-14 14:40:00,123.48,123.58,123.45,123.58,11973.0,108.4597,108.5475,108.4333,108.5475,11973.0
2021-06-14 14:45:00,123.58,123.6,123.51,123.52,14702.0,108.5475,108.5651,108.486,108.4948,14702.0
2021-06-14 14:50:00,123.53,123.54,123.48,123.49,12031.0,108.5036,108.5124,108.4597,108.4685,12031.0
2021-06-14 14:55:00,123.5,123.53,123.46,123.48,17971.0,108.4772,108.5036,108.4421,108.4597,17971.0
2021-06-14 15:00:00,123.47,123.59,123.47,123.57,23541.0,108.4509,108.5563,108.4509,108.5387,23541.0
2021-06-14 15:05:00,123.58,123.63,123.55,123.62,10581.0,108.5475,108.5914,108.5212,108.5826,10581.0
2021-06-14 15:10:00,123.63,123.69,123.61,123.67,21959.0,108.5914,108.6441,108.5739,108.6266,21959.0
2021-06-14 15:15:00,123.67,123.71,123.65,123.68,17659.0,108.6266,108.6617,108.609,108.6353,17659.0
2021-06-14 15:20:00,123.68,123.71,123.62,123.65,15192.0,108.6353,108.6617,108.5826,108.609,15192.0
2021-06-14 15:25:00,123.65,123.79,123.63,123.74,19649.0,108.609,108.732,108.5914,108.688,19649.0
2021-06-14 15:30:00,123.74,123.82,123.69,123.82,30503.0,108.688,108.7583,108.6441,108.7583,30503.0
2021-06-14 15:35:00,123.82,123.82,123.68,123.68,34521.0,108.7583,108.7583,108.6353,108.6353,34521.0
2021-06-14 15:40:00,123.68,123.81,123.68,123.72,48362.0,108.6353,108.7495,108.6353,108.6705,48362.0
2021-06-14 15:45:00,123.72,123.77,123.7,123.73,33512.0,108.6705,108.7144,108.6529,108.6793,33512.0
2021-06-14 15:50:00,123.73,123.93,123.68,123.93,66914.0,108.6793,108.8549,108.6353,108.8549,66914.0
2021-06-14 15:55:00,123.93,124.15,123.91,124.15,286935.0,108.8549,109.0482,108.8374,109.0482,286935.0
2021-06-15 09:30:00,124.89,125.01,124.37,124.82,129025.0,109.6982,109.8036,109.2414,109.6367,129025.0
2021-06-15 09:35:00,124.79,124.89,124.37,124.39,56800.0,109.6103,109.6982,109.2414,109.259,56800.0
2021-06-15 09:40:00,124.38,124.4,124.24,124.34,40765.0,109.2502,109.2678,109.1272,109.2151,40765.0
2021-06-15 09:45:00,124.36,124.41,124.2,124.26,35255.0,109.2326,109.2765,109.0921,109.1448,35255.0
2021-06-15 09:50:00,124.27,124.29,124.15,124.26,33434.0,109.1536,109.1711,109.0482,109.1448,33434.0
2021-06-15 09:55:00,124.27,124.34,124.15,124.19,23706.0,109.1536,109.2151,109.0482,109.0833,23706.0
2021-06-15 10:00:00,124.22,124.27,124.15,124.17,35110.0,109.1097,109.1536,109.0482,109.0657,35110.0
2021-06-15 10:05:00,124.17,124.27,124.17,124.27,14648.0,109.0657,109.1536,109.0657,109.1536,14648.0
2021-06-15 10:10:00,124.28,124.34,124.24,124.32,76632.0,109.1624,109.2151,109.1272,109.1975,76632.0
2021-06-15 10:15:00,124.3,124.36,124.22,124.33,33800.0,109.1799,109.2326,109.1097,109.2063,33800.0
2021-06-15 10:20:00,124.32,124.32,124.1,124.12,16930.0,109.1975,109.1975,109.0042,109.0218,16930.0
2021-06-15 10:25:00,124.12,124.29,124.07,124.29,21261.0,109.0218,109.1711,108.9779,109.1711,21261.0
2021-06-15 10:30:00,124.29,124.38,124.21,124.38,17110.0,109.1711,109.2502,109.1009,109.2502,17110.0
2021-06-15 10:35:00,124.37,124.41,124.32,124.34,14335.0,109.2414,109.2765,109.1975,109.2151,14335.0
2021-06-15 10:40:00,124.32,124.36,124.17,124.22,21782.0,109.1975,109.2326,109.0657,109.1097,21782.0
2021-06-15 10:45:00,124.22,124.27,124.16,124.16,19050.0,109.1097,109.1536,109.057,109.057,19050.0
2021-06-15 10:50:00,124.17,124.18,124.09,124.1,9869.0,109.0657,109.0745,108.9955,109.0042,9869.0
2021-06-15 10:55:00,124.11,124.12,124.05,124.08,18402.0,109.013,109.0218,108.9603,108.9867,18402.0
2021-06-15 11:00:00,124.07,124.09,123.98,124.05,23117.0,108.9779,108.9955,108.8988,108.9603,23117.0
2021-06-15 11:05:00,124.05,124.12,124.03,124.03,11318.0,108.9603,109.0218,108.9428,108.9428,11318.0
2021-06-15 11:10:00,124.01,124.02,123.95,124.01,12342.0,108.9252,108.934,108.8725,108.9252,12342.0
2021-06-15 11:15:00,124.01,124.14,123.95,124.13,21643.0,108.9252,109.0394,108.8725,109.0306,21643.0
2021-06-15 11:20:00,124.12,124.13,124.05,124.11,18446.0,109.0218,109.0306,108.9603,109.013,18446.0
2021-06-15 11:25:00,124.11,124.17,124.09,124.12,39889.0,109.013,109.0657,108.9955,109.0218,39889.0
2021-06-15 11:30:00,124.11,124.22,124.07,124.19,31716.0,109.013,109.1097,108.9779,109.0833,31716.0
2021-06-15 11:35:00,124.2,124.23,124.15,124.19,28461.0,109.0921,109.1184,109.0482,109.0833,28461.0
2021-06-15 11:40:00,124.2,124.36,124.2,124.29,20496.0,109.0921,109.2326,109.0921,109.1711,20496.0
2021-06-15 11:45:00,124.29,124.32,124.27,124.32,19481.0,109.1711,109.1975,109.1536,109.1975,19481.0
2021-06-15 11:50:00,124.32,124.5,124.31,124.49,48508.0,109.1975,109.3556,109.1887,109.3468,48508.0
2021-06-15 11:55:00,124.49,124.56,124.48,124.56,16562.0,109.3468,109.4083,109.338,109.4083,16562.0
2021-06-15 12:00:00,124.55,124.76,124.55,124.76,26451.0,109.3995,109.584,109.3995,109.584,26451.0
2021-06-15 12:05:00,124.76,124.85,124.67,124.75,33517.0,109.584,109.663,109.5049,109.5752,33517.0
2021-06-15 12:10:00,124.76,124.81,124.74,124.77,13022.0,109.584,109.6279,109.5664,109.5927,13022.0
2021-06-15 12:15:00,124.78,124.85,124.75,124.84,21941.0,109.6015,109.663,109.5752,109.6542,21941.0
2021-06-15 12:20:00,124.84,124.88,124.81,124.86,19003.0,109.6542,109.6894,109.6279,109.6718,19003.0
2021-06-15 12:25:00,124.86,124.93,124.84,124.93,20199.0,109.6718,109.7333,109.6542,109.7333,20199.0
2021-06-15 12:30:00,124.93,124.94,124.86,124.9,16412.0,109.7333,109.7421,109.6718,109.7069,16412.0
2021-06-15 12:35:00,124.91,124.94,124.9,124.92,13454.0,109.7157,109.7421,109.7069,109.7245,13454.0
2021-06-15 12:40:00,124.91,124.93,124.86,124.91,20613.0,109.7157,109.7333,109.6718,109.7157,20613.0
2021-06-15 12:45:00,124.9,125.01,124.84,124.96,33224.0,109.7069,109.8036,109.6542,109.7596,33224.0
2021-06-15 12:50:00,124.96,124.98,124.91,124.92,25844.0,109.7596,109.7772,109.7157,109.7245,25844.0
2021-06-15 12:55:00,124.92,124.97,124.85,124.93,29178.0,109.7245,109.7684,109.663,109.7333,29178.0
2021-06-15 13:00:00,124.93,124.93,124.84,124.87,19171.0,109.7333,109.7333,109.6542,109.6806,19171.0
2021-06-15 13:05:00,124.88,124.9,124.84,124.9,17591.0,109.6894,109.7069,109.6542,109.7069,17591.0
2021-06-15 13:10:00,124.9,124.9,124.82,124.86,16642.0,109.7069,109.7069,109.6367,109.6718,16642.0
2021-06-15 13:15:00,124.86,124.93,124.84,124.88,38858.0,109.6718,109.7333,109.6542,109.6894,38858.0
2021-06-15 13:20:00,124.88,124.95,124.85,124.9,41241.0,109.6894,109.7509,109.663,109.7069,41241.0
2021-06-15 13:25:00,124.9,124.92,124.88,124.91,43724.0,109.7069,109.7245,109.6894,109.7157,43724.0
2021-06-15 13:30:00,124.91,124.98,124.88,124.91,49007.0,109.7157,109.7772,109.6894,109.7157,49007.0
2021-06-15 13:35:00,124.91,125.04,124.89,125.02,31761.0,109.7157,109.8299,109.6982,109.8123,31761.0
2021-06-15 13:40:00,125.03,125.08,124.98,125.02,44131.0,109.8211,109.865,109.7772,109.8123,44131.0
2021-06-15 13:45:00,125.01,125.07,125.0,125.05,26838.0,109.8036,109.8563,109.7948,109.8387,26838.0
2021-06-15 13:50:00,125.05,125.13,125.05,125.07,34529.0,109.8387,109.909,109.8387,109.8563,34529.0
2021-06-15 13:55:00,125.08,125.11,125.06,125.08,25905.0,109.865,109.8914,109.8475,109.865,25905.0
2021-06-15 14:00:00,125.08,125.2,125.08,125.2,30594.0,109.865,109.9704,109.865,109.9704,30594.0
2021-06-15 14:05:00,125.21,125.26,125.18,125.22,21152.0,109.9792,110.0231,109.9529,109.988,21152.0
2021-06-15 14:10:00,125.21,125.21,125.12,125.17,38261.0,109.9792,109.9792,109.9002,109.9441,38261.0
2021-06-15 14:15:00,125.18,125.29,125.17,125.23,38164.0,109.9529,110.0495,109.9441,109.9968,38164.0
2021-06-15 14:20:00,125.24,125.34,125.24,125.27,20849.0,110.0056,110.0934,110.0056,110.0319,20849.0
2021-06-15 14:25:00,125.27,125.28,125.2,125.25,32608.0,110.0319,110.0407,109.9704,110.0144,32608.0
2021-06-15 14:30:00,125.25,125.29,125.21,125.25,24400.0,110.0144,110.0495,109.9792,110.0144,24400.0
2021-06-15 14:35:00,125.26,125.26,125.15,125.25,60475.0,110.0231,110.0231,109.9265,110.0144,60475.0
2021-06-15 14:40:00,125.26,125.28,125.21,125.26,32815.0,110.0231,110.0407,109.9792,110.0231,32815.0
2021-06-15 14:45:00,125.26,125.28,125.24,125.28,27299.0,110.0231,110.0407,110.0056,110.0407,27299.0
2021-06-15 14:50:00,125.29,125.36,125.25,125.35,19907.0,110.0495,110.111,110.0144,110.1022,19907.0
2021-06-15 14:55:00,125.36,125.36,125.25,125.26,16484.0,110.111,110.111,110.0144,110.0231,16484.0
2021-06-15 15:00:00,125.25,125.25,125.08,125.13,41037.0,110.0144,110.0144,109.865,109.909,41037.0
2021-06-15 15:05:00,125.11,125.23,125.1,125.22,28057.0,109.8914,109.9968,109.8826,109.988,28057.0
2021-06-15 15:10:00,125.21,125.24,125.18,125.23,21708.0,109.9792,110.0056,109.9529,109.9968,21708.0
2021-06-15 15:15:00,125.24,125.28,125.22,125.23,18969.0,110.0056,110.0407,109.988,109.9968,18969.0
2021-06-15 15:20:00,125.24,125.24,125.14,125.18,35170.0,110.0056,110.0056,109.9177,109.9529,35170.0
2021-06-15 15:25:00,125.19,125.22,125.15,125.19,77775.0,109.9617,109.988,109.9265,109.9617,77775.0
2021-06-15 15:30:00,125.19,125.2,124.97,125.02,63445.0,109.9617,109.9704,109.7684,109.8123,63445.0
2021-06-15 15:35:00,125.03,125.17,124.98,125.16,45058.0,109.8211,109.9441,109.7772,109.9353,45058.0
2021-06-15 15:40:00,125.17,125.28,125.14,125.26,54604.0,109.9441,110.0407,109.9177,110.0231,54604.0
2021-06-15 15:45:00,125.26,125.33,125.24,125.32,57188.0,110.0231,110.0846,110.0056,110.0758,57188.0
2021-06-15 15:50:00,125.31,125.31,125.09,125.15,70718.0,110.0671,110.0671,109.8738,109.9265,70718.0
2021-06-15 15:55:00,125.15,125.26,125.07,125.26,287737.0,109.9265,110.0231,109.8563,110.0231,287737.0
2021-06-16 09:30:00,125.26,125.51,125.04,125.14,95440.0,110.0231,110.2427,109.8299,109.9177,95440.0
2021-06-16 09:35:00,125.11,125.38,125.11,125.28,39161.0,109.8914,110.1285,109.8914,110.0407,39161.0
2021-06-16 09:40:00,125.33,125.42,125.25,125.34,34475.0,110.0846,110.1637,110.0144,110.0934,34475.0
2021-06-16 09:45:00,125.33,125.37,125.08,125.33,51176.0,110.0846,110.1198,109.865,110.0846,51176.0
2021-06-16 09:50:00,125.41,125.43,125.03,125.18,29137.0,110.1549,110.1725,109.8211,109.9529,29137.0
2021-06-16 09:55:00,125.18,125.29,125.17,125.2,34571.0,109.9529,110.0495,109.9441,109.9704,34571.0
2021-06-16 10:00:00,125.18,125.27,125.15,125.15,22266.0,109.9529,110.0319,109.9265,109.9265,22266.0
2021-06-16 10:05:00,125.12,125.25,125.11,125.11,41632.0,109.9002,110.0144,109.8914,109.8914,41632.0
2021-06-16 10:10:00,125.12,125.12,125.02,125.09,24166.0,109.9002,109.9002,109.8123,109.8738,24166.0
2021-06-16 10:15:00,125.09,125.17,125.07,125.1,14597.0,109.8738,109.9441,109.8563,109.8826,14597.0
2021-06-16 10:20:00,125.08,125.15,125.05,125.12,21570.0,109.865,109.9265,109.8387,109.9002,21570.0
2021-06-16 10:25:00,125.11,125.18,125.09,125.15,17280.0,109.8914,109.9529,109.8738,109.9265,17280.0
2021-06-16 10:30:00,125.14,125.2,125.11,125.15,27334.0,109.9177,109.9704,109.8914,109.9265,27334.0
2021-06-16 10:35:00,125.16,125.23,125.05,125.07,32076.0,109.9353,109.9968,109.8387,109.8563,32076.0
2021-06-16 10:40:00,125.08,125.11,125.01,125.05,36667.0,109.865,109.8914,109.8036,109.8387,36667.0
2021-06-16 10:45:00,125.05,125.12,124.97,125.12,33511.0,109.8387,109.9002,109.7684,109.9002,33511.0
2021-06-16 10:50:00,125.12,125.21,125.06,125.17,39763.0,109.9002,109.9792,109.8475,109.9441,39763.0
2021-06-16 10:55:00,125.17,125.18,125.07,125.11,28969.0,109.9441,109.9529,109.8563,109.8914,28969.0
2021-06-16 11:00:00,125.11,125.14,125.04,125.09,41139.0,109.8914,109.9177,109.8299,109.8738,41139.0
2021-06-16 11:05:00,125.1,125.2,125.08,125.18,19502.0,109.8826,109.9704,109.865,109.9529,19502.0
2021-06-16 11:10:00,125.18,125.24,125.13,125.21,36859.0,109.9529,110.0056,109.909,109.9792,36859.0
2021-06-16 11:15:00,125.2,125.31,125.19,125.3,49975.0,109.9704,110.0671,109.9617,110.0583,49975.0
2021-06-16 11:20:00,125.31,125.36,125.27,125.3,31607.0,110.0671,110.111,110.0319,110.0583,31607.0
2021-06-16 11:25:00,125.31,125.34,125.23,125.3,22032.0,110.0671,110.0934,109.9968,110.0583,22032.0
2021-06-16 11:30:00,125.29,125.29,125.17,125.18,23494.0,110.0495,110.0495,109.9441,109.9529,23494.0
2021-06-16 11:35:00,125.19,125.26,125.15,125.23,19565.0,109.9617,110.0231,109.9265,109.9968,19565.0
2021-06-16 11:40:00,125.23,125.28,125.21,125.24,19514.0,109.9968,110.0407,109.9792,110.0056,19514.0
2021-06-16 11:45:00,125.25,125.32,125.24,125.3,13089.0,110.0144,110.0758,110.0056,110.0583,13089.0
2021-06-16 11:50:00,125.31,125.44,125.31,125.4,17269.0,110.0671,110.1812,110.0671,110.1461,17269.0
2021-06-16 11:55:00,125.41,125.43,125.25,125.42,21266.0,110.1549,110.1725,110.0144,110.1637,21266.0
2021-06-16 12:00:00,125.44,125.44,125.25,125.27,46885.0,110.1812,110.1812,110.0144,110.0319,46885.0
2021-06-16 12:05:00,125.27,125.38,125.26,125.32,17940.0,110.0319,110.1285,110.0231,110.0758,17940.0
2021-06-16 12:10:00,125.32,125.43,125.32,125.38,17736.0,110.0758,110.1725,110.0758,110.1285,17736.0
2021-06-16 12:15:00,125.39,125.44,125.37,125.41,11835.0,110.1373,110.1812,110.1198,110.1549,11835.0
2021-06-16 12:20:00,125.42,125.49,125.38,125.42,12624.0,110.1637,110.2252,110.1285,110.1637,12624.0
2021-06-16 12:25:00,125.41,125.45,125.39,125.43,12398.0,110.1549,110.19,110.1373,110.1725,12398.0
2021-06-16 12:30:00,125.42,125.47,125.39,125.39,13480.0,110.1637,110.2076,110.1373,110.1373,13480.0
2021-06-16 12:35:00,125.39,125.39,125.27,125.31,12674.0,110.1373,110.1373,110.0319,110.0671,12674.0
2021-06-16 12:40:00,125.31,125.38,125.28,125.35,14816.0,110.0671,110.1285,110.0407,110.1022,14816.0
2021-06-16 12:45:00,125.34,125.37,125.31,125.32,14491.0,110.0934,110.1198,110.0671,110.0758,14491.0
2021-06-16 12:50:00,125.33,125.34,125.27,125.29,26703.0,110.0846,110.0934,110.0319,110.0495,26703.0
2021-06-16 12:55:00,125.28,125.3,125.26,125.29,34204.0,110.0407,110.0583,110.0231,110.0495,34204.0
2021-06-16 13:00:00,125.3,125.3,125.2,125.21,19558.0,110.0583,110.0583,109.9704,109.9792,19558.0
2021-06-16 13:05:00,125.21,125.31,125.19,125.27,25828.0,109.9792,110.0671,109.9617,110.0319,25828.0
2021-06-16 13:10:00,125.27,125.38,125.27,125.37,23204.0,110.0319,110.1285,110.0319,110.1198,23204.0
2021-06-16 13:15:00,125.37,125.37,125.24,125.26,11069.0,110.1198,110.1198,110.0056,110.0231,11069.0
2021-06-16 13:20:00,125.25,125.29,125.2,125.21,15902.0,110.0144,110.0495,109.9704,109.9792,15902.0
2021-06-16 13:25:00,125.21,125.22,125.17,125.17,13027.0,109.9792,109.988,109.9441,109.9441,13027.0
2021-06-16 13:30:00,125.17,125.19,125.16,125.18,21443.0,109.9441,109.9617,109.9353,109.9529,21443.0
2021-06-16 13:35:00,125.18,125.2,125.05,125.17,18201.0,109.9529,109.9704,109.8387,109.9441,18201.0
2021-06-16 13:40:00,125.16,125.22,125.13,125.13,19624.0,109.9353,109.988,109.909,109.909,19624.0
2021-06-16 13:45:00,125.13,125.14,125.01,125.02,21057.0,109.909,109.9177,109.8036,109.8123,21057.0
2021-06-16 13:50:00,125.01,125.18,124.91,125.18,45921.0,109.8036,109.9529,109.7157,109.9529,45921.0
2021-06-16 13:55:00,125.19,125.31,125.18,125.21,24306.0,109.9617,110.0671,109.9529,109.9792,24306.0
2021-06-16 14:00:00,125.2,125.2,124.13,124.24,110148.0,109.9704,109.9704,109.0306,109.1272,110148.0
2021-06-16 14:05:00,124.31,124.87,124.29,124.7,76227.0,109.1887,109.6806,109.1711,109.5313,76227.0
2021-06-16 14:10:00,124.69,124.77,124.53,124.67,69623.0,109.5225,109.5927,109.3819,109.5049,69623.0
2021-06-16 14:15:00,124.68,124.77,124.5,124.71,83077.0,109.5137,109.5927,109.3556,109.54,83077.0
2021-06-16 14:20:00,124.7,124.85,124.63,124.63,54793.0,109.5313,109.663,109.4698,109.4698,54793.0
2021-06-16 14:25:00,124.62,124.98,124.62,124.95,29642.0,109.461,109.7772,109.461,109.7509,29642.0
2021-06-16 14:30:00,124.95,125.0,124.74,124.8,57806.0,109.7509,109.7948,109.5664,109.6191,57806.0
2021-06-16 14:35:00,124.81,125.06,124.71,124.89,39421.0,109.6279,109.8475,109.54,109.6982,39421.0
2021-06-16 14:40:00,124.88,124.92,124.78,124.8,51292.0,109.6894,109.7245,109.6015,109.6191,51292.0
2021-06-16 14:45:00,124.79,125.03,124.77,124.94,59250.0,109.6103,109.8211,109.5927,109.7421,59250.0
2021-06-16 14:50:00,124.94,125.21,124.9,125.2,32929.0,109.7421,109.9792,109.7069,109.9704,32929.0
2021-06-16 14:55:00,125.2,125.35,125.1,125.31,31746.0,109.9704,110.1022,109.8826,110.0671,31746.0
2021-06-16 15:00:00,125.3,125.34,125.22,125.29,38731.0,110.0583,110.0934,109.988,110.0495,38731.0
2021-06-16 15:05:00,125.3,125.46,125.28,125.4,41434.0,110.0583,110.1988,110.0407,110.1461,41434.0
2021-06-16 15:10:00,125.41,125.51,125.4,125.44,31199.0,110.1549,110.2427,110.1461,110.1812,31199.0
2021-06-16 15:15:00,125.45,125.48,125.35,125.42,30235.0,110.19,110.2164,110.1022,110.1637,30235.0
2021-06-16 15:20:00,125.43,125.49,125.39,125.48,31114.0,110.1725,110.2252,110.1373,110.2164,31114.0
2021-06-16 15:25:00,125.46,125.54,125.29,125.29,41544.0,110.1988,110.2691,110.0495,110.0495,41544.0
2021-06-16 15:30:00,125.3,125.32,125.11,125.18,42215.0,110.0583,110.0758,109.8914,109.9529,42215.0
2021-06-16 15:35:00,125.18,125.26,125.08,125.26,53852.0,109.9529,110.0231,109.865,110.0231,53852.0
2021-06-16 15:40:00,125.27,125.36,125.17,125.19,64214.0,110.0319,110.111,109.9441,109.9617,64214.0
2021-06-16 15:45:00,125.19,125.21,125.04,125.12,57577.0,109.9617,109.9792,109.8299,109.9002,57577.0
2021-06-16 15:50:00,125.12,125.15,124.96,125.01,69183.0,109.9002,109.9265,109.7596,109.8036,69183.0
2021-06-16 15:55:00,125.0,125.08,124.89,125.02,187406.0,109.7948,109.865,109.6982,109.8123,187406.0
2021-06-17 09:30:00,124.38,125.14,124.38,124.94,70837.0,109.2502,109.9177,109.2502,109.7421,70837.0
2021-06-17 09:35:00,124.98,125.21,124.93,125.1,14647.0,109.7772,109.9792,109.7333,109.8826,14647.0
2021-06-17 09:40:00,125.17,125.17,124.61,124.68,19299.0,109.9441,109.9441,109.4522,109.5137,19299.0
2021-06-17 09:45:00,124.64,124.86,124.64,124.76,34208.0,109.4786,109.6718,109.4786,109.584,34208.0
2021-06-17 09:50:00,124.75,124.83,124.7,124.8,15392.0,109.5752,109.6455,109.5313,109.6191,15392.0
2021-06-17 09:55:00,124.81,124.9,124.75,124.82,22244.0,109.6279,109.7069,109.5752,109.6367,22244.0
2021-06-17 10:00:00,124.83,125.14,124.83,125.05,24642.0,109.6455,109.9177,109.6455,109.8387,24642.0
2021-06-17 10:05:00,125.04,125.11,124.81,124.97,28709.0,109.8299,109.8914,109.6279,109.7684,28709.0
2021-06-17 10:10:00,124.96,125.0,124.83,124.92,21402.0,109.7596,109.7948,109.6455,109.7245,21402.0
2021-06-17 10:15:00,124.91,125.0,124.83,124.99,20748.0,109.7157,109.7948,109.6455,109.786,20748.0
2021-06-17 10:20:00,124.99,125.05,124.9,124.95,15605.0,109.786,109.8387,109.7069,109.7509,15605.0
2021-06-17 10:25:00,124.99,125.25,124.99,125.03,21274.0,109.786,110.0144,109.786,109.8211,21274.0
2021-06-17 10:30:00,125.03,125.16,125.02,125.13,18280.0,109.8211,109.9353,109.8123,109.909,18280.0
2021-06-17 10:35:00,125.13,125.35,125.08,125.09,56685.0,109.909,110.1022,109.865,109.8738,56685.0
2021-06-17 10:40:00,125.09,125.1,124.94,125.07,19681.0,109.8738,109.8826,109.7421,109.8563,19681.0
2021-06-17 10:45:00,125.08,125.11,124.76,124.88,108731.0,109.865,109.8914,109.584,109.6894,108731.0
2021-06-17 10:50:00,124.87,124.91,124.79,124.8,37320.0,109.6806,109.7157,109.6103,109.6191,37320.0
2021-06-17 10:55:00,124.8,124.94,124.78,124.94,33861.0,109.6191,109.7421,109.6015,109.7421,33861.0
2021-06-17 11:00:00,124.94,125.0,124.79,124.92,31382.0,109.7421,109.7948,109.6103,109.7245,31382.0
2021-06-17 11:05:00,124.93,125.0,124.91,124.93,18599.0,109.7333,109.7948,109.7157,109.7333,18599.0
2021-06-17 11:10:00,124.93,124.94,124.84,124.92,20600.0,109.7333,109.7421,109.6542,109.7245,20600.0
2021-06-17 11:15:00,124.92,124.98,124.89,124.97,18658.0,109.7245,109.7772,109.6982,109.7684,18658.0
2021-06-17 11:20:00,124.96,124.99,124.82,124.84,22387.0,109.7596,109.786,109.6367,109.6542,22387.0
2021-06-17 11:25:00,124.84,124.9,124.83,124.88,14679.0,109.6542,109.7069,109.6455,109.6894,14679.0
2021-06-17 11:30:00,124.88,125.09,124.88,125.09,39312.0,109.6894,109.8738,109.6894,109.8738,39312.0
2021-06-17 11:35:00,125.09,125.15,125.03,125.04,22073.0,109.8738,109.9265,109.8211,109.8299,22073.0
2021-06-17 11:40:00,125.05,125.11,125.02,125.06,15882.0,109.8387,109.8914,109.8123,109.8475,15882.0
2021-06-17 11:45:00,125.06,125.17,125.06,125.14,38683.0,109.8475,109.9441,109.8475,109.9177,38683.0
2021-06-17 11:50:00,125.14,125.19,125.0,125.07,50949.0,109.9177,109.9617,109.7948,109.8563,50949.0
2021-06-17 11:55:00,125.05,125.09,124.84,124.84,18068.0,109.8387,109.8738,109.6542,109.6542,18068.0
2021-06-17 12:00:00,124.84,124.87,124.74,124.85,35388.0,109.6542,109.6806,109.5664,109.663,35388.0
2021-06-17 12:05:00,124.85,124.86,124.61,124.66,20658.0,109.663,109.6718,109.4522,109.4961,20658.0
2021-06-17 12:10:00,124.66,124.72,124.62,124.69,26002.0,109.4961,109.5488,109.461,109.5225,26002.0
2021-06-17 12:15:00,124.68,124.69,124.46,124.48,18968.0,109.5137,109.5225,109.3205,109.338,18968.0
2021-06-17 12:20:00,124.48,124.48,124.23,124.27,25360.0,109.338,109.338,109.1184,109.1536,25360.0
2021-06-17 12:25:00,124.28,124.35,124.11,124.13,43325.0,109.1624,109.2238,109.013,109.0306,43325.0
2021-06-17 12:30:00,124.1,124.32,124.04,124.32,58000.0,109.0042,109.1975,108.9515,109.1975,58000.0
2021-06-17 12:35:00,124.33,124.35,124.14,124.21,31345.0,109.2063,109.2238,109.0394,109.1009,31345.0
2021-06-17 12:40:00,124.26,124.39,124.26,124.28,7551.0,109.1448,109.259,109.1448,109.1624,7551.0
2021-06-17 12:45:00,124.28,124.38,124.25,124.27,8844.0,109.1624,109.2502,109.136,109.1536,8844.0
2021-06-17 12:50:00,124.29,124.39,124.25,124.37,15521.0,109.1711,109.259,109.136,109.2414,15521.0
2021-06-17 12:55:00,124.37,124.51,124.36,124.48,25524.0,109.2414,109.3644,109.2326,109.338,25524.0
2021-06-17 13:00:00,124.5,124.65,124.48,124.61,12636.0,109.3556,109.4873,109.338,109.4522,12636.0
2021-06-17 13:05:00,124.62,124.72,124.62,124.68,17646.0,109.461,109.5488,109.461,109.5137,17646.0
2021-06-17 13:10:00,124.69,124.7,124.65,124.66,11027.0,109.5225,109.5313,109.4873,109.4961,11027.0
2021-06-17 13:15:00,124.67,124.7,124.62,124.63,10565.0,109.5049,109.5313,109.461,109.4698,10565.0
2021-06-17 13:20:00,124.65,124.69,124.57,124.6,9987.0,109.4873,109.5225,109.4171,109.4434,9987.0
2021-06-17 13:25:00,124.6,124.68,124.56,124.67,7564.0,109.4434,109.5137,109.4083,109.5049,7564.0
2021-06-17 13:30:00,124.69,124.7,124.61,124.67,14041.0,109.5225,109.5313,109.4522,109.5049,14041.0
2021-06-17 13:35:00,124.69,124.71,124.65,124.71,19406.0,109.5225,109.54,109.4873,109.54,19406.0
2021-06-17 13:40:00,124.71,124.72,124.63,124.67,14133.0,109.54,109.5488,109.4698,109.5049,14133.0
2021-06-17 13:45:00,124.66,124.67,124.59,124.65,12836.0,109.4961,109.5049,109.4346,109.4873,12836.0
2021-06-17 13:50:00,124.67,124.68,124.55,124.58,14624.0,109.5049,109.5137,109.3995,109.4259,14624.0
2021-06-17 13:55:00,124.57,124.74,124.52,124.71,53064.0,109.4171,109.5664,109.3732,109.54,53064.0
2021-06-17 14:00:00,124.73,124.83,124.71,124.82,16566.0,109.5576,109.6455,109.54,109.6367,16566.0
2021-06-17 14:05:00,124.81,124.83,124.72,124.77,13838.0,109.6279,109.6455,109.5488,109.5927,13838.0
2021-06-17 14:10:00,124.78,124.83,124.77,124.82,15806.0,109.6015,109.6455,109.5927,109.6367,15806.0
2021-06-17 14:15:00,124.82,124.91,124.79,124.9,13453.0,109.6367,109.7157,109.6103,109.7069,13453.0
2021-06-17 14:20:00,124.89,124.9,124.78,124.85,14422.0,109.6982,109.7069,109.6015,109.663,14422.0
2021-06-17 14:25:00,124.85,125.0,124.83,125.0,11415.0,109.663,109.7948,109.6455,109.7948,11415.0
2021-06-17 14:30:00,125.0,125.06,124.96,125.04,22772.0,109.7948,109.8475,109.7596,109.8299,22772.0
2021-06-17 14:35:00,125.04,125.07,124.96,125.05,14133.0,109.8299,109.8563,109.7596,109.8387,14133.0
2021-06-17 14:40:00,125.06,125.1,124.99,125.09,26117.0,109.8475,109.8826,109.786,109.8738,26117.0
2021-06-17 14:45:00,125.08,125.11,125.03,125.07,14836.0,109.865,109.8914,109.8211,109.8563,14836.0
2021-06-17 14:50:00,125.07,125.07,124.95,125.01,14402.0,109.8563,109.8563,109.7509,109.8036,14402.0
2021-06-17 14:55:00,125.01,125.08,124.99,125.0,19751.0,109.8036,109.865,109.786,109.7948,19751.0
2021-06-17 15:00:00,125.02,125.18,125.01,125.15,19270.0,109.8123,109.9529,109.8036,109.9265,19270.0
2021-06-17 15:05:00,125.14,125.26,125.1,125.24,24637.0,109.9177,110.0231,109.8826,110.0056,24637.0
2021-06-17 15:10:00,125.25,125.39,125.24,125.37,11676.0,110.0144,110.1373,110.0056,110.1198,11676.0
2021-06-17 15:15:00,125.36,125.36,125.24,125.29,17086.0,110.111,110.111,110.0056,110.0495,17086.0
2021-06-17 15:20:00,125.31,125.31,125.24,125.26,20050.0,110.0671,110.0671,110.0056,110.0231,20050.0
2021-06-17 15:25:00,125.26,125.31,125.22,125.22,41552.0,110.0231,110.0671,109.988,109.988,41552.0
2021-06-17 15:30:00,125.23,125.28,125.16,125.23,37550.0,109.9968,110.0407,109.9353,109.9968,37550.0
2021-06-17 15:35:00,125.23,125.27,125.12,125.22,46712.0,109.9968,110.0319,109.9002,109.988,46712.0
2021-06-17 15:40:00,125.22,125.28,125.12,125.15,42090.0,109.988,110.0407,109.9002,109.9265,42090.0
2021-06-17 15:45:00,125.15,125.31,125.09,125.25,52792.0,109.9265,110.0671,109.8738,110.0144,52792.0
2021-06-17 15:50:00,125.18,125.35,125.18,125.3,131024.0,109.9529,110.1022,109.9529,110.0583,131024.0
2021-06-17 15:55:00,125.31,125.34,125.18,125.21,246167.0,110.0671,110.0934,109.9529,109.9792,246167.0
2021-06-18 09:30:00,123.59,124.36,123.59,124.0,751888.0,108.5563,109.2326,108.5563,108.9164,751888.0
2021-06-18 09:35:00,123.93,123.97,123.55,123.81,26546.0,108.8549,108.8901,108.5212,108.7495,26546.0
2021-06-18 09:40:00,123.77,124.0,123.53,123.98,18573.0,108.7144,108.9164,108.5036,108.8988,18573.0
2021-06-18 09:45:00,124.0,124.2,123.99,124.15,16583.0,108.9164,109.0921,108.9076,109.0482,16583.0
2021-06-18 09:50:00,124.14,124.16,123.66,123.66,24782.0,109.0394,109.057,108.6178,108.6178,24782.0
2021-06-18 09:55:00,123.65,124.07,123.61,124.02,22859.0,108.609,108.9779,108.5739,108.934,22859.0
2021-06-18 10:00:00,124.02,124.02,123.77,123.82,33794.0,108.934,108.934,108.7144,108.7583,33794.0
2021-06-18 10:05:00,123.84,124.12,123.84,124.02,36058.0,108.7759,109.0218,108.7759,108.934,36058.0
2021-06-18 10:10:00,124.06,124.25,123.9,124.23,16916.0,108.9691,109.136,108.8286,109.1184,16916.0
2021-06-18 10:15:00,124.23,124.26,123.92,123.94,24579.0,109.1184,109.1448,108.8461,108.8637,24579.0
2021-06-18 10:20:00,123.95,124.04,123.86,123.93,43191.0,108.8725,108.9515,108.7934,108.8549,43191.0
2021-06-18 10:25:00,123.92,123.97,123.8,123.86,20886.0,108.8461,108.8901,108.7407,108.7934,20886.0
2021-06-18 10:30:00,123.85,123.85,123.63,123.75,24153.0,108.7847,108.7847,108.5914,108.6968,24153.0
2021-06-18 10:35:00,123.76,123.95,123.75,123.91,13996.0,108.7056,108.8725,108.6968,108.8374,13996.0
2021-06-18 10:40:00,123.86,123.95,123.79,123.81,19805.0,108.7934,108.8725,108.732,108.7495,19805.0
2021-06-18 10:45:00,123.78,123.79,123.57,123.71,46935.0,108.7232,108.732,108.5387,108.6617,46935.0
2021-06-18 10:50:00,123.68,123.69,123.52,123.53,14747.0,108.6353,108.6441,108.4948,108.5036,14747.0
2021-06-18 10:55:00,123.51,123.58,123.38,123.41,32993.0,108.486,108.5475,108.3718,108.3982,32993.0
2021-06-18 11:00:00,123.41,123.53,123.37,123.51,53758.0,108.3982,108.5036,108.363,108.486,53758.0
2021-06-18 11:05:00,123.51,123.58,123.46,123.52,43574.0,108.486,108.5475,108.4421,108.4948,43574.0
2021-06-18 11:10:00,123.53,123.56,123.49,123.5,37984.0,108.5036,108.5299,108.4685,108.4772,37984.0
2021-06-18 11:15:00,123.5,123.75,123.49,123.7,31168.0,108.4772,108.6968,108.4685,108.6529,31168.0
2021-06-18 11:20:00,123.67,123.8,123.55,123.67,40447.0,108.6266,108.7407,108.5212,108.6266,40447.0
2021-06-18 11:25:00,123.66,123.69,123.55,123.64,20269.0,108.6178,108.6441,108.5212,108.6002,20269.0
2021-06-18 11:30:00,123.65,123.97,123.65,123.91,22661.0,108.609,108.8901,108.609,108.8374,22661.0
2021-06-18 11:35:00,123.9,124.07,123.85,124.04,16425.0,108.8286,108.9779,108.7847,108.9515,16425.0
2021-06-18 11:40:00,124.04,124.04,123.84,123.88,17891.0,108.9515,108.9515,108.7759,108.811,17891.0
2021-06-18 11:45:00,123.87,123.89,123.81,123.86,20792.0,108.8022,108.8198,108.7495,108.7934,20792.0
2021-06-18 11:50:00,123.87,123.92,123.86,123.9,16750.0,108.8022,108.8461,108.7934,108.8286,16750.0
2021-06-18 11:55:00,123.9,123.93,123.84,123.9,17792.0,108.8286,108.8549,108.7759,108.8286,17792.0
2021-06-18 12:00:00,123.9,123.9,123.78,123.85,34420.0,108.8286,108.8286,108.7232,108.7847,34420.0
2021-06-18 12:05:00,123.86,124.02,123.83,124.01,24316.0,108.7934,108.934,108.7671,108.9252,24316.0
2021-06-18 12:10:00,124.01,124.02,123.9,123.95,17746.0,108.9252,108.934,108.8286,108.8725,17746.0
2021-06-18 12:15:00,123.96,123.98,123.89,123.94,14941.0,108.8813,108.8988,108.8198,108.8637,14941.0
2021-06-18 12:20:00,123.93,123.93,123.82,123.85,28070.0,108.8549,108.8549,108.7583,108.7847,28070.0
2021-06-18 12:25:00,123.85,123.85,123.78,123.83,13245.0,108.7847,108.7847,108.7232,108.7671,13245.0
2021-06-18 12:30:00,123.85,123.87,123.8,123.83,27061.0,108.7847,108.8022,108.7407,108.7671,27061.0
2021-06-18 12:35:00,123.83,123.85,123.76,123.77,14217.0,108.7671,108.7847,108.7056,108.7144,14217.0
2021-06-18 12:40:00,123.76,123.76,123.67,123.69,17107.0,108.7056,108.7056,108.6266,108.6441,17107.0
2021-06-18 12:45:00,123.67,123.68,123.59,123.66,24961.0,108.6266,108.6353,108.5563,108.6178,24961.0
2021-06-18 12:50:00,123.65,123.74,123.64,123.7,7462.0,108.609,108.688,108.6002,108.6529,7462.0
2021-06-18 12:55:00,123.7,123.72,123.66,123.71,30802.0,108.6529,108.6705,108.6178,108.6617,30802.0
2021-06-18 13:00:00,123.71,123.81,123.7,123.77,24232.0,108.6617,108.7495,108.6529,108.7144,24232.0
2021-06-18 13:05:00,123.76,123.87,123.76,123.83,10652.0,108.7056,108.8022,108.7056,108.7671,10652.0
2021-06-18 13:10:00,123.83,123.92,123.8,123.91,20682.0,108.7671,108.8461,108.7407,108.8374,20682.0
2021-06-18 13:15:00,123.93,123.95,123.82,123.86,16882.0,108.8549,108.8725,108.7583,108.7934,16882.0
2021-06-18 13:20:00,123.86,123.86,123.77,123.81,10675.0,108.7934,108.7934,108.7144,108.7495,10675.0
2021-06-18 13:25:00,123.81,123.81,123.65,123.66,25620.0,108.7495,108.7495,108.609,108.6178,25620.0
2021-06-18 13:30:00,123.64,123.66,123.58,123.62,8632.0,108.6002,108.6178,108.5475,108.5826,8632.0
2021-06-18 13:35:00,123.63,123.66,123.55,123.62,21913.0,108.5914,108.6178,108.5212,108.5826,21913.0
2021-06-18 13:40:00,123.62,123.62,123.55,123.55,14054.0,108.5826,108.5826,108.5212,108.5212,14054.0
2021-06-18 13:45:00,123.56,123.56,123.47,123.48,19110.0,108.5299,108.5299,108.4509,108.4597,19110.0
2021-06-18 13:50:00,123.48,123.62,123.47,123.58,13985.0,108.4597,108.5826,108.4509,108.5475,13985.0
2021-06-18 13:55:00,123.59,123.61,123.54,123.55,9741.0,108.5563,108.5739,108.5124,108.5212,9741.0
2021-06-18 14:00:00,123.56,123.64,123.5,123.56,24907.0,108.5299,108.6002,108.4772,108.5299,24907.0
2021-06-18 14:05:00,123.56,123.63,123.51,123.61,31953.0,108.5299,108.5914,108.486,108.5739,31953.0
2021-06-18 14:10:00,123.62,123.63,123.53,123.61,11119.0,108.5826,108.5914,108.5036,108.5739,11119.0
2021-06-18 14:15:00,123.62,123.65,123.56,123.64,13730.0,108.5826,108.609,108.5299,108.6002,13730.0
2021-06-18 14:20:00,123.64,123.73,123.61,123.72,19621.0,108.6002,108.6793,108.5739,108.6705,19621.0
2021-06-18 14:25:00,123.73,123.73,123.63,123.66,14124.0,108.6793,108.6793,108.5914,108.6178,14124.0
2021-06-18 14:30:00,123.66,123.69,123.61,123.61,16321.0,108.6178,108.6441,108.5739,108.5739,16321.0
2021-06-18 14:35:00,123.6,123.61,123.51,123.58,16872.0,108.5651,108.5739,108.486,108.5475,16872.0
2021-06-18 14:40:00,123.57,123.6,123.54,123.58,12447.0,108.5387,108.5651,108.5124,108.5475,12447.0
2021-06-18 14:45:00,123.59,123.72,123.58,123.7,13767.0,108.5563,108.6705,108.5475,108.6529,13767.0
2021-06-18 14:50:00,123.71,123.82,123.71,123.77,21368.0,108.6617,108.7583,108.6617,108.7144,21368.0
2021-06-18 14:55:00,123.76,123.76,123.61,123.68,21036.0,108.7056,108.7056,108.5739,108.6353,21036.0
2021-06-18 15:00:00,123.68,123.8,123.64,123.67,20857.0,108.6353,108.7407,108.6002,108.6266,20857.0
2021-06-18 15:05:00,123.67,123.7,123.61,123.66,15181.0,108.6266,108.6529,108.5739,108.6178,15181.0
2021-06-18 15:10:00,123.65,123.79,123.63,123.79,26385.0,108.609,108.732,108.5914,108.732,26385.0
2021-06-18 15:15:00,123.77,123.84,123.72,123.83,29017.0,108.7144,108.7759,108.6705,108.7671,29017.0
2021-06-18 15:20:00,123.82,123.89,123.78,123.88,24003.0,108.7583,108.8198,108.7232,108.811,24003.0
2021-06-18 15:25:00,123.88,123.94,123.82,123.83,23287.0,108.811,108.8637,108.7583,108.7671,23287.0
2021-06-18 15:30:00,123.82,123.92,123.8,123.84,42534.0,108.7583,108.8461,108.7407,108.7759,42534.0
2021-06-18 15:35:00,123.85,123.89,123.73,123.88,52884.0,108.7847,108.8198,108.6793,108.811,52884.0
2021-06-18 15:40:00,123.88,123.99,123.85,123.92,67950.0,108.811,108.9076,108.7847,108.8461,67950.0
2021-06-18 15:45:00,123.93,123.97,123.69,123.7,79172.0,108.8549,108.8901,108.6441,108.6529,79172.0
2021-06-18 15:50:00,123.69,123.78,123.61,123.72,103868.0,108.6441,108.7232,108.5739,108.6705,103868.0
2021-06-18 15:55:00,123.73,123.73,123.21,123.21,317107.0,108.6793,108.6793,108.2225,108.2225,317107.0
2021-06-21 09:30:00,123.5,123.71,123.32,123.51,89668.0,108.4772,108.6617,108.3191,108.486,89668.0
2021-06-21 09:35:00,123.49,123.58,123.41,123.52,22667.0,108.4685,108.5475,108.3982,108.4948,22667.0
2021-06-21 09:40:00,123.52,124.0,123.52,123.96,26733.0,108.4948,108.9164,108.4948,108.8813,26733.0
2021-06-21 09:45:00,123.94,124.08,123.74,124.05,25088.0,108.8637,108.9867,108.688,108.9603,25088.0
2021-06-21 09:50:00,124.06,124.34,123.99,124.34,21316.0,108.9691,109.2151,108.9076,109.2151,21316.0
2021-06-21 09:55:00,124.36,124.5,124.26,124.44,21749.0,109.2326,109.3556,109.1448,109.3029,21749.0
2021-06-21 10:00:00,124.43,124.85,124.42,124.8,86338.0,109.2941,109.663,109.2853,109.6191,86338.0
2021-06-21 10:05:00,124.8,125.14,124.8,125.1,38503.0,109.6191,109.9177,109.6191,109.8826,38503.0
2021-06-21 10:10:00,125.1,125.18,124.98,125.17,22007.0,109.8826,109.9529,109.7772,109.9441,22007.0
2021-06-21 10:15:00,125.17,125.32,125.17,125.22,27417.0,109.9441,110.0758,109.9441,109.988,27417.0
2021-06-21 10:20:00,125.2,125.37,125.19,125.22,17325.0,109.9704,110.1198,109.9617,109.988,17325.0
2021-06-21 10:25:00,125.23,125.48,125.23,125.47,30721.0,109.9968,110.2164,109.9968,110.2076,30721.0
2021-06-21 10:30:00,125.47,125.58,125.43,125.51,25083.0,110.2076,110.3042,110.1725,110.2427,25083.0
2021-06-21 10:35:00,125.53,125.53,125.32,125.33,20337.0,110.2603,110.2603,110.0758,110.0846,20337.0
2021-06-21 10:40:00,125.29,125.35,125.26,125.32,21054.0,110.0495,110.1022,110.0231,110.0758,21054.0
2021-06-21 10:45:00,125.33,125.41,125.33,125.36,17891.0,110.0846,110.1549,110.0846,110.111,17891.0
2021-06-21 10:50:00,125.36,125.45,125.33,125.35,29344.0,110.111,110.19,110.0846,110.1022,29344.0
2021-06-21 10:55:00,125.35,125.4,125.2,125.26,32544.0,110.1022,110.1461,109.9704,110.0231,32544.0
2021-06-21 11:00:00,125.27,125.37,125.27,125.32,17826.0,110.0319,110.1198,110.0319,110.0758,17826.0
2021-06-21 11:05:00,125.33,125.41,125.23,125.3,24108.0,110.0846,110.1549,109.9968,110.0583,24108.0
2021-06-21 11:10:00,125.28,125.3,125.21,125.22,15763.0,110.0407,110.0583,109.9792,109.988,15763.0
2021-06-21 11:15:00,125.23,125.43,125.22,125.42,20831.0,109.9968,110.1725,109.988,110.1637,20831.0
2021-06-21 11:20:00,125.41,125.51,125.38,125.46,18151.0,110.1549,110.2427,110.1285,110.1988,18151.0
2021-06-21 11:25:00,125.45,125.57,125.43,125.44,19278.0,110.19,110.2954,110.1725,110.1812,19278.0
2021-06-21 11:30:00,125.45,125.63,125.44,125.59,6549.0,110.19,110.3481,110.1812,110.313,6549.0
2021-06-21 11:35:00,125.59,125.69,125.59,125.63,9785.0,110.313,110.4008,110.313,110.3481,9785.0
2021-06-21 11:40:00,125.62,125.62,125.5,125.53,12725.0,110.3394,110.3394,110.234,110.2603,12725.0
2021-06-21 11:45:00,125.55,125.58,125.48,125.49,10100.0,110.2779,110.3042,110.2164,110.2252,10100.0
2021-06-21 11:50:00,125.47,125.53,125.47,125.51,12039.0,110.2076,110.2603,110.2076,110.2427,12039.0
2021-06-21 11:55:00,125.5,125.57,125.45,125.51,17707.0,110.234,110.2954,110.19,110.2427,17707.0
2021-06-21 12:00:00,125.5,125.52,125.44,125.46,11517.0,110.234,110.2515,110.1812,110.1988,11517.0
2021-06-21 12:05:00,125.46,125.51,125.41,125.41,13996.0,110.1988,110.2427,110.1549,110.1549,13996.0
2021-06-21 12:10:00,125.41,125.49,125.39,125.48,13555.0,110.1549,110.2252,110.1373,110.2164,13555.0
2021-06-21 12:15:00,125.5,125.52,125.43,125.46,17871.0,110.234,110.2515,110.1725,110.1988,17871.0
2021-06-21 12:20:00,125.47,125.47,125.37,125.37,15675.0,110.2076,110.2076,110.1198,110.1198,15675.0
2021-06-21 12:25:00,125.37,125.41,125.33,125.34,38328.0,110.1198,110.1549,110.0846,110.0934,38328.0
2021-06-21 12:30:00,125.36,125.39,125.32,125.37,21415.0,110.111,110.1373,110.0758,110.1198,21415.0
2021-06-21 12:35:00,125.37,125.42,125.34,125.39,33416.0,110.1198,110.1637,110.0934,110.1373,33416.0
2021-06-21 12:40:00,125.41,125.43,125.26,125.31,22215.0,110.1549,110.1725,110.0231,110.0671,22215.0
2021-06-21 12:45:00,125.33,125.37,125.26,125.3,10106.0,110.0846,110.1198,110.0231,110.0583,10106.0
2021-06-21 12:50:00,125.29,125.36,125.28,125.32,10246.0,110.0495,110.111,110.0407,110.0758,10246.0
2021-06-21 12:55:00,125.32,125.37,125.29,125.35,9115.0,110.0758,110.1198,110.0495,110.1022,9115.0
2021-06-21 13:00:00,125.34,125.34,125.29,125.29,5741.0,110.0934,110.0934,110.0495,110.0495,5741.0
2021-06-21 13:05:00,125.25,125.34,125.24,125.31,23482.0,110.0144,110.0934,110.0056,110.0671,23482.0
2021-06-21 13:10:00,125.31,125.39,125.3,125.36,12900.0,110.0671,110.1373,110.0583,110.111,12900.0
2021-06-21 13:15:00,125.36,125.38,125.31,125.34,8125.0,110.111,110.1285,110.0671,110.0934,8125.0
2021-06-21 13:20:00,125.33,125.34,125.28,125.32,10500.0,110.0846,110.0934,110.0407,110.0758,10500.0
2021-06-21 13:25:00,125.32,125.4,125.31,125.34,17448.0,110.0758,110.1461,110.0671,110.0934,17448.0
2021-06-21 13:30:00,125.34,125.46,125.34,125.46,10187.0,110.0934,110.1988,110.0934,110.1988,10187.0
2021-06-21 13:35:00,125.46,125.51,125.45,125.49,10271.0,110.1988,110.2427,110.19,110.2252,10271.0
2021-06-21 13:40:00,125.48,125.65,125.47,125.63,19759.0,110.2164,110.3657,110.2076,110.3481,19759.0
2021-06-21 13:45:00,125.62,125.76,125.62,125.76,18630.0,110.3394,110.4623,110.3394,110.4623,18630.0
2021-06-21 13:50:00,125.75,125.82,125.7,125.79,23691.0,110.4535,110.515,110.4096,110.4887,23691.0
2021-06-21 13:55:00,125.79,125.79,125.67,125.68,10143.0,110.4887,110.4887,110.3833,110.3921,10143.0
2021-06-21 14:00:00,125.67,125.67,125.58,125.61,13093.0,110.3833,110.3833,110.3042,110.3306,13093.0
2021-06-21 14:05:00,125.61,125.61,125.52,125.57,12743.0,110.3306,110.3306,110.2515,110.2954,12743.0
2021-06-21 14:10:00,125.58,125.59,125.54,125.59,7579.0,110.3042,110.313,110.2691,110.313,7579.0
2021-06-21 14:15:00,125.6,125.66,125.59,125.6,9904.0,110.3218,110.3745,110.313,110.3218,9904.0
2021-06-21 14:20:00,125.6,125.6,125.45,125.46,13800.0,110.3218,110.3218,110.19,110.1988,13800.0
2021-06-21 14:25:00,125.46,125.47,125.4,125.42,20122.0,110.1988,110.2076,110.1461,110.1637,20122.0
2021-06-21 14:30:00,125.42,125.55,125.4,125.49,56405.0,110.1637,110.2779,110.1461,110.2252,56405.0
2021-06-21 14:35:00,125.5,125.59,125.48,125.59,11695.0,110.234,110.313,110.2164,110.313,11695.0
2021-06-21 14:40:00,125.59,125.62,125.54,125.6,12288.0,110.313,110.3394,110.2691,110.3218,12288.0
2021-06-21 14:45:00,125.6,125.6,125.54,125.56,10636.0,110.3218,110.3218,110.2691,110.2867,10636.0
2021-06-21 14:50:00,125.55,125.58,125.49,125.56,13531.0,110.2779,110.3042,110.2252,110.2867,13531.0
2021-06-21 14:55:00,125.55,125.61,125.52,125.56,19102.0,110.2779,110.3306,110.2515,110.2867,19102.0
2021-06-21 15:00:00,125.57,125.59,125.52,125.55,33644.0,110.2954,110.313,110.2515,110.2779,33644.0
2021-06-21 15:05:00,125.55,125.63,125.55,125.61,15493.0,110.2779,110.3481,110.2779,110.3306,15493.0
2021-06-21 15:10:00,125.61,125.62,125.5,125.5,19166.0,110.3306,110.3394,110.234,110.234,19166.0
2021-06-21 15:15:00,125.51,125.63,125.5,125.61,27669.0,110.2427,110.3481,110.234,110.3306,27669.0
2021-06-21 15:20:00,125.61,125.62,125.55,125.58,21742.0,110.3306,110.3394,110.2779,110.3042,21742.0
2021-06-21 15:25:00,125.59,125.59,125.52,125.56,22303.0,110.313,110.313,110.2515,110.2867,22303.0
2021-06-21 15:30:00,125.56,125.58,125.49,125.54,28120.0,110.2867,110.3042,110.2252,110.2691,28120.0
2021-06-21 15:35:00,125.54,125.57,125.49,125.52,35617.0,110.2691,110.2954,110.2252,110.2515,35617.0
2021-06-21 15:40:00,125.53,125.55,125.42,125.43,44739.0,110.2603,110.2779,110.1637,110.1725,44739.0
2021-06-21 15:45:00,125.44,125.46,125.3,125.3,76064.0,110.1812,110.1988,110.0583,110.0583,76064.0
2021-06-21 15:50:00,125.31,125.43,125.28,125.42,64497.0,110.0671,110.1725,110.0407,110.1637,64497.0
2021-06-21 15:55:00,125.41,125.56,125.29,125.47,280629.0,110.1549,110.2867,110.0495,110.2076,280629.0
2021-06-22 09:30:00,126.34,126.34,125.78,126.1,124822.0,110.9718,110.9718,110.4799,110.761,124822.0
2021-06-22 09:35:00,126.0,126.03,125.68,125.77,21023.0,110.6731,110.6995,110.3921,110.4711,21023.0
2021-06-22 09:40:00,125.83,126.07,125.8,125.94,24152.0,110.5238,110.7346,110.4975,110.6204,24152.0
2021-06-22 09:45:00,125.95,126.02,125.79,126.01,41398.0,110.6292,110.6907,110.4887,110.6819,41398.0
2021-06-22 09:50:00,126.01,126.06,125.81,125.99,40817.0,110.6819,110.7258,110.5062,110.6643,40817.0
2021-06-22 09:55:00,126.02,126.05,125.93,125.98,24976.0,110.6907,110.717,110.6116,110.6556,24976.0
2021-06-22 10:00:00,125.98,126.03,125.85,125.95,40143.0,110.6556,110.6995,110.5414,110.6292,40143.0
2021-06-22 10:05:00,125.97,126.25,125.97,126.08,37045.0,110.6468,110.8927,110.6468,110.7434,37045.0
2021-06-22 10:10:00,126.07,126.2,126.0,126.17,21947.0,110.7346,110.8488,110.6731,110.8225,21947.0
2021-06-22 10:15:00,126.19,126.38,126.18,126.29,38158.0,110.84,111.0069,110.8312,110.9279,38158.0
2021-06-22 10:20:00,126.29,126.42,126.24,126.4,44769.0,110.9279,111.042,110.8839,111.0245,44769.0
2021-06-22 10:25:00,126.4,126.45,126.25,126.3,32708.0,111.0245,111.0684,110.8927,110.9366,32708.0
2021-06-22 10:30:00,126.29,126.32,126.2,126.3,23291.0,110.9279,110.9542,110.8488,110.9366,23291.0
2021-06-22 10:35:00,126.32,126.37,126.28,126.32,14333.0,110.9542,110.9981,110.9191,110.9542,14333.0
2021-06-22 10:40:00,126.32,126.34,126.22,126.33,26956.0,110.9542,110.9718,110.8664,110.963,26956.0
2021-06-22 10:45:00,126.32,126.4,126.3,126.39,24631.0,110.9542,111.0245,110.9366,111.0157,24631.0
2021-06-22 10:50:00,126.4,126.5,126.37,126.48,29131.0,111.0245,111.1123,110.9981,111.0947,29131.0
2021-06-22 10:55:00,126.48,126.51,126.41,126.44,29148.0,111.0947,111.1211,111.0333,111.0596,29148.0
2021-06-22 11:00:00,126.44,126.48,126.33,126.33,15670.0,111.0596,111.0947,110.963,110.963,15670.0
2021-06-22 11:05:00,126.31,126.43,126.3,126.39,37186.0,110.9454,111.0508,110.9366,111.0157,37186.0
2021-06-22 11:10:00,126.39,126.51,126.38,126.41,24153.0,111.0157,111.1211,111.0069,111.0333,24153.0
2021-06-22 11:15:00,126.41,126.48,126.29,126.31,22167.0,111.0333,111.0947,110.9279,110.9454,22167.0
2021-06-22 11:20:00,126.31,126.34,126.26,126.33,20955.0,110.9454,110.9718,110.9015,110.963,20955.0
2021-06-22 11:25:00,126.32,126.52,126.32,126.5,22550.0,110.9542,111.1299,110.9542,111.1123,22550.0
2021-06-22 11:30:00,126.5,126.6,126.49,126.54,24491.0,111.1123,111.2001,111.1035,111.1474,24491.0
2021-06-22 11:35:00,126.52,126.54,126.42,126.43,15426.0,111.1299,111.1474,111.042,111.0508,15426.0
2021-06-22 11:40:00,126.43,126.6,126.42,126.56,21825.0,111.0508,111.2001,111.042,111.165,21825.0
2021-06-22 11:45:00,126.57,126.57,126.48,126.49,7486.0,111.1738,111.1738,111.0947,111.1035,7486.0
2021-06-22 11:50:00,126.49,126.58,126.47,126.51,13197.0,111.1035,111.1826,111.086,111.1211,13197.0
2021-06-22 11:55:00,126.51,126.6,126.49,126.6,30706.0,111.1211,111.2001,111.1035,111.2001,30706.0
2021-06-22 12:00:00,126.61,126.67,126.58,126.64,50233.0,111.2089,111.2616,111.1826,111.2353,50233.0
2021-06-22 12:05:00,126.68,126.83,126.68,126.82,37733.0,111.2704,111.4022,111.2704,111.3934,37733.0
2021-06-22 12:10:00,126.81,126.81,126.72,126.73,14882.0,111.3846,111.3846,111.3055,111.3143,14882.0
2021-06-22 12:15:00,126.73,126.78,126.65,126.73,31813.0,111.3143,111.3582,111.2441,111.3143,31813.0
2021-06-22 12:20:00,126.73,126.81,126.72,126.8,9589.0,111.3143,111.3846,111.3055,111.3758,9589.0
2021-06-22 12:25:00,126.81,126.92,126.81,126.9,21948.0,111.3846,111.4812,111.3846,111.4637,21948.0
2021-06-22 12:30:00,126.91,126.92,126.72,126.76,20415.0,111.4724,111.4812,111.3055,111.3407,20415.0
2021-06-22 12:35:00,126.77,126.88,126.77,126.83,19379.0,111.3495,111.4461,111.3495,111.4022,19379.0
2021-06-22 12:40:00,126.82,126.84,126.74,126.77,13166.0,111.3934,111.411,111.3231,111.3495,13166.0
2021-06-22 12:45:00,126.77,126.81,126.74,126.76,11114.0,111.3495,111.3846,111.3231,111.3407,11114.0
2021-06-22 12:50:00,126.77,126.8,126.76,126.77,11582.0,111.3495,111.3758,111.3407,111.3495,11582.0
2021-06-22 12:55:00,126.77,126.79,126.7,126.7,17554.0,111.3495,111.367,111.288,111.288,17554.0
2021-06-22 13:00:00,126.7,126.79,126.68,126.78,11537.0,111.288,111.367,111.2704,111.3582,11537.0
2021-06-22 13:05:00,126.79,126.8,126.73,126.78,14989.0,111.367,111.3758,111.3143,111.3582,14989.0
2021-06-22 13:10:00,126.79,126.84,126.76,126.8,14923.0,111.367,111.411,111.3407,111.3758,14923.0
2021-06-22 13:15:00,126.79,126.86,126.75,126.85,21487.0,111.367,111.4285,111.3319,111.4197,21487.0
2021-06-22 13:20:00,126.86,126.89,126.85,126.88,27090.0,111.4285,111.4549,111.4197,111.4461,27090.0
2021-06-22 13:25:00,126.88,126.93,126.85,126.87,19490.0,111.4461,111.49,111.4197,111.4373,19490.0
2021-06-22 13:30:00,126.87,126.92,126.86,126.9,20542.0,111.4373,111.4812,111.4285,111.4637,20542.0
2021-06-22 13:35:00,126.9,126.9,126.85,126.86,13855.0,111.4637,111.4637,111.4197,111.4285,13855.0
2021-06-22 13:40:00,126.86,126.87,126.82,126.82,21789.0,111.4285,111.4373,111.3934,111.3934,21789.0
2021-06-22 13:45:00,126.83,126.84,126.78,126.84,17120.0,111.4022,111.411,111.3582,111.411,17120.0
2021-06-22 13:50:00,126.83,126.89,126.78,126.85,36340.0,111.4022,111.4549,111.3582,111.4197,36340.0
2021-06-22 13:55:00,126.85,126.92,126.8,126.81,52456.0,111.4197,111.4812,111.3758,111.3846,52456.0
2021-06-22 14:00:00,126.8,126.81,126.72,126.73,23560.0,111.3758,111.3846,111.3055,111.3143,23560.0
2021-06-22 14:05:00,126.72,126.76,126.7,126.74,16868.0,111.3055,111.3407,111.288,111.3231,16868.0
2021-06-22 14:10:00,126.73,126.75,126.62,126.62,12190.0,111.3143,111.3319,111.2177,111.2177,12190.0
2021-06-22 14:15:00,126.63,126.68,126.59,126.6,14766.0,111.2265,111.2704,111.1914,111.2001,14766.0
2021-06-22 14:20:00,126.6,126.6,126.5,126.53,10950.0,111.2001,111.2001,111.1123,111.1387,10950.0
2021-06-22 14:25:00,126.53,126.58,126.49,126.55,15944.0,111.1387,111.1826,111.1035,111.1562,15944.0
2021-06-22 14:30:00,126.54,126.68,126.52,126.67,20659.0,111.1474,111.2704,111.1299,111.2616,20659.0
2021-06-22 14:35:00,126.67,126.72,126.56,126.72,16906.0,111.2616,111.3055,111.165,111.3055,16906.0
2021-06-22 14:40:00,126.72,126.79,126.59,126.59,15403.0,111.3055,111.367,111.1914,111.1914,15403.0
2021-06-22 14:45:00,126.59,126.6,126.51,126.51,12763.0,111.1914,111.2001,111.1211,111.1211,12763.0
2021-06-22 14:50:00,126.51,126.6,126.51,126.59,13069.0,111.1211,111.2001,111.1211,111.1914,13069.0
2021-06-22 14:55:00,126.6,126.62,126.55,126.58,14490.0,111.2001,111.2177,111.1562,111.1826,14490.0
2021-06-22 15:00:00,126.58,126.69,126.56,126.68,21074.0,111.1826,111.2792,111.165,111.2704,21074.0
2021-06-22 15:05:00,126.69,126.79,126.64,126.75,23685.0,111.2792,111.367,111.2353,111.3319,23685.0
2021-06-22 15:10:00,126.75,126.9,126.75,126.9,32526.0,111.3319,111.4637,111.3319,111.4637,32526.0
2021-06-22 15:15:00,126.9,126.92,126.82,126.89,32787.0,111.4637,111.4812,111.3934,111.4549,32787.0
2021-06-22 15:20:00,126.9,127.02,126.88,127.0,36543.0,111.4637,111.5691,111.4461,111.5515,36543.0
2021-06-22 15:25:00,127.01,127.12,127.0,127.07,33027.0,111.5603,111.6569,111.5515,111.613,33027.0
2021-06-22 15:30:00,127.06,127.07,126.86,126.91,62314.0,111.6042,111.613,111.4285,111.4724,62314.0
2021-06-22 15:35:00,126.9,126.99,126.85,126.88,45767.0,111.4637,111.5427,111.4197,111.4461,45767.0
2021-06-22 15:40:00,126.89,127.01,126.87,126.88,56063.0,111.4549,111.5603,111.4373,111.4461,56063.0
2021-06-22 15:45:00,126.88,126.96,126.83,126.86,68070.0,111.4461,111.5164,111.4022,111.4285,68070.0
2021-06-22 15:50:00,126.85,126.88,126.7,126.87,78294.0,111.4197,111.4461,111.288,111.4373,78294.0
2021-06-22 15:55:00,126.87,126.97,126.7,126.71,195394.0,111.4373,111.5251,111.288,111.2968,195394.0
2021-06-23 09:30:00,126.74,126.92,126.29,126.49,75169.0,111.3231,111.4812,110.9279,111.1035,75169.0
2021-06-23 09:35:00,126.5,126.62,126.44,126.46,23576.0,111.1123,111.2177,111.0596,111.0772,23576.0
2021-06-23 09:40:00,126.39,126.42,126.05,126.05,27439.0,111.0157,111.042,110.717,110.717,27439.0
2021-06-23 09:45:00,126.07,126.28,126.05,126.19,56218.0,110.7346,110.9191,110.717,110.84,56218.0
2021-06-23 09:50:00,126.21,126.28,125.86,125.92,48521.0,110.8576,110.9191,110.5502,110.6029,48521.0
2021-06-23 09:55:00,125.93,125.98,125.81,125.85,32677.0,110.6116,110.6556,110.5062,110.5414,32677.0
2021-06-23 10:00:00,125.89,126.1,125.82,125.88,33398.0,110.5765,110.761,110.515,110.5677,33398.0
2021-06-23 10:05:00,125.9,126.15,125.87,126.04,29707.0,110.5853,110.8049,110.5589,110.7083,29707.0
2021-06-23 10:10:00,126.04,126.17,125.96,126.15,20447.0,110.7083,110.8225,110.638,110.8049,20447.0
2021-06-23 10:15:00,126.15,126.17,126.02,126.1,20022.0,110.8049,110.8225,110.6907,110.761,20022.0
2021-06-23 10:20:00,126.1,126.18,126.06,126.15,26862.0,110.761,110.8312,110.7258,110.8049,26862.0
2021-06-23 10:25:00,126.15,126.24,126.1,126.2,25008.0,110.8049,110.8839,110.761,110.8488,25008.0
2021-06-23 10:30:00,126.17,126.21,126.06,126.14,15913.0,110.8225,110.8576,110.7258,110.7961,15913.0
2021-06-23 10:35:00,126.17,126.3,126.17,126.21,26089.0,110.8225,110.9366,110.8225,110.8576,26089.0
2021-06-23 10:40:00,126.22,126.24,126.13,126.24,24028.0,110.8664,110.8839,110.7873,110.8839,24028.0
2021-06-23 10:45:00,126.22,126.25,126.18,126.21,15131.0,110.8664,110.8927,110.8312,110.8576,15131.0
2021-06-23 10:50:00,126.22,126.3,126.2,126.25,43410.0,110.8664,110.9366,110.8488,110.8927,43410.0
2021-06-23 10:55:00,126.24,126.38,126.2,126.37,36974.0,110.8839,111.0069,110.8488,110.9981,36974.0
2021-06-23 11:00:00,126.39,126.41,126.15,126.23,45689.0,111.0157,111.0333,110.8049,110.8752,45689.0
2021-06-23 11:05:00,126.25,126.36,126.23,126.34,19922.0,110.8927,110.9893,110.8752,110.9718,19922.0
2021-06-23 11:10:00,126.35,126.39,126.26,126.39,21245.0,110.9806,111.0157,110.9015,111.0157,21245.0
2021-06-23 11:15:00,126.38,126.38,126.26,126.29,16917.0,111.0069,111.0069,110.9015,110.9279,16917.0
2021-06-23 11:20:00,126.29,126.29,126.07,126.1,39243.0,110.9279,110.9279,110.7346,110.761,39243.0
2021-06-23 11:25:00,126.14,126.18,126.1,126.15,20175.0,110.7961,110.8312,110.761,110.8049,20175.0
2021-06-23 11:30:00,126.14,126.15,125.99,126.08,28219.0,110.7961,110.8049,110.6643,110.7434,28219.0
2021-06-23 11:35:00,126.06,126.17,126.04,126.13,15876.0,110.7258,110.8225,110.7083,110.7873,15876.0
2021-06-23 11:40:00,126.12,126.13,126.05,126.08,12011.0,110.7785,110.7873,110.717,110.7434,12011.0
2021-06-23 11:45:00,126.08,126.08,125.95,125.98,11415.0,110.7434,110.7434,110.6292,110.6556,11415.0
2021-06-23 11:50:00,125.98,126.01,125.96,125.98,24549.0,110.6556,110.6819,110.638,110.6556,24549.0
2021-06-23 11:55:00,125.98,126.08,125.98,126.05,9849.0,110.6556,110.7434,110.6556,110.717,9849.0
2021-06-23 12:00:00,126.05,126.06,125.95,126.02,10010.0,110.717,110.7258,110.6292,110.6907,10010.0
2021-06-23 12:05:00,126.03,126.03,125.96,125.99,8495.0,110.6995,110.6995,110.638,110.6643,8495.0
2021-06-23 12:10:00,125.99,126.07,125.98,126.07,6501.0,110.6643,110.7346,110.6556,110.7346,6501.0
2021-06-23 12:15:00,126.06,126.08,126.01,126.02,15146.0,110.7258,110.7434,110.6819,110.6907,15146.0
2021-06-23 12:20:00,126.01,126.07,126.0,126.01,8320.0,110.6819,110.7346,110.6731,110.6819,8320.0
2021-06-23 12:25:00,126.01,126.03,125.97,126.0,13261.0,110.6819,110.6995,110.6468,110.6731,13261.0
2021-06-23 12:30:00,126.0,126.02,125.98,126.02,10332.0,110.6731,110.6907,110.6556,110.6907,10332.0
2021-06-23 12:35:00,126.03,126.09,126.0,126.07,13998.0,110.6995,110.7522,110.6731,110.7346,13998.0
2021-06-23 12:40:00,126.07,126.16,126.06,126.11,10795.0,110.7346,110.8137,110.7258,110.7697,10795.0
2021-06-23 12:45:00,126.1,126.13,126.0,126.03,15320.0,110.761,110.7873,110.6731,110.6995,15320.0
2021-06-23 12:50:00,126.05,126.07,125.99,126.0,14964.0,110.717,110.7346,110.6643,110.6731,14964.0
2021-06-23 12:55:00,126.0,126.0,125.89,125.91,5755.0,110.6731,110.6731,110.5765,110.5941,5755.0
2021-06-23 13:00:00,125.91,125.91,125.79,125.79,12698.0,110.5941,110.5941,110.4887,110.4887,12698.0
2021-06-23 13:05:00,125.78,125.8,125.73,125.77,31949.0,110.4799,110.4975,110.436,110.4711,31949.0
2021-06-23 13:10:00,125.77,125.82,125.73,125.81,22421.0,110.4711,110.515,110.436,110.5062,22421.0
2021-06-23 13:15:00,125.83,125.9,125.82,125.9,7938.0,110.5238,110.5853,110.515,110.5853,7938.0
2021-06-23 13:20:00,125.89,125.92,125.88,125.89,9401.0,110.5765,110.6029,110.5677,110.5765,9401.0
2021-06-23 13:25:00,125.89,125.92,125.85,125.92,8681.0,110.5765,110.6029,110.5414,110.6029,8681.0
2021-06-23 13:30:00,125.91,125.95,125.88,125.91,12798.0,110.5941,110.6292,110.5677,110.5941,12798.0
2021-06-23 13:35:00,125.9,125.91,125.86,125.9,12803.0,110.5853,110.5941,110.5502,110.5853,12803.0
2021-06-23 13:40:00,125.92,126.0,125.91,125.97,13332.0,110.6029,110.6731,110.5941,110.6468,13332.0
2021-06-23 13:45:00,125.94,125.96,125.87,125.88,5069.0,110.6204,110.638,110.5589,110.5677,5069.0
2021-06-23 13:50:00,125.88,125.96,125.88,125.95,7714.0,110.5677,110.638,110.5677,110.6292,7714.0
2021-06-23 13:55:00,125.95,125.97,125.92,125.94,5276.0,110.6292,110.6468,110.6029,110.6204,5276.0
2021-06-23 14:00:00,125.95,125.96,125.84,125.94,19051.0,110.6292,110.638,110.5326,110.6204,19051.0
2021-06-23 14:05:00,125.96,126.0,125.94,126.0,9054.0,110.638,110.6731,110.6204,110.6731,9054.0
2021-06-23 14:10:00,125.99,126.0,125.94,126.0,10472.0,110.6643,110.6731,110.6204,110.6731,10472.0
2021-06-23 14:15:00,126.02,126.02,125.88,125.95,14986.0,110.6907,110.6907,110.5677,110.6292,14986.0
2021-06-23 14:20:00,125.95,125.95,125.84,125.85,14823.0,110.6292,110.6292,110.5326,110.5414,14823.0
2021-06-23 14:25:00,125.87,125.91,125.81,125.81,12581.0,110.5589,110.5941,110.5062,110.5062,12581.0
2021-06-23 14:30:00,125.8,125.86,125.8,125.86,18067.0,110.4975,110.5502,110.4975,110.5502,18067.0
2021-06-23 14:35:00,125.86,125.87,125.81,125.85,9718.0,110.5502,110.5589,110.5062,110.5414,9718.0
2021-06-23 14:40:00,125.85,125.85,125.71,125.73,20737.0,110.5414,110.5414,110.4184,110.436,20737.0
2021-06-23 14:45:00,125.74,125.77,125.68,125.7,14308.0,110.4448,110.4711,110.3921,110.4096,14308.0
2021-06-23 14:50:00,125.71,125.73,125.66,125.72,12143.0,110.4184,110.436,110.3745,110.4272,12143.0
2021-06-23 14:55:00,125.73,125.77,125.69,125.71,11371.0,110.436,110.4711,110.4008,110.4184,11371.0
2021-06-23 15:00:00,125.72,125.76,125.69,125.71,18647.0,110.4272,110.4623,110.4008,110.4184,18647.0
2021-06-23 15:05:00,125.71,125.77,125.69,125.7,21716.0,110.4184,110.4711,110.4008,110.4096,21716.0
2021-06-23 15:10:00,125.71,125.84,125.71,125.82,18275.0,110.4184,110.5326,110.4184,110.515,18275.0
2021-06-23 15:15:00,125.82,125.84,125.74,125.75,24940.0,110.515,110.5326,110.4448,110.4535,24940.0
2021-06-23 15:20:00,125.74,125.82,125.74,125.79,15535.0,110.4448,110.515,110.4448,110.4887,15535.0
2021-06-23 15:25:00,125.79,125.93,125.78,125.92,28233.0,110.4887,110.6116,110.4799,110.6029,28233.0
2021-06-23 15:30:00,125.91,125.91,125.85,125.87,27726.0,110.5941,110.5941,110.5414,110.5589,27726.0
2021-06-23 15:35:00,125.87,125.87,125.79,125.82,28110.0,110.5589,110.5589,110.4887,110.515,28110.0
2021-06-23 15:40:00,125.82,125.9,125.82,125.88,33937.0,110.515,110.5853,110.515,110.5677,33937.0
2021-06-23 15:45:00,125.88,125.91,125.77,125.79,40466.0,110.5677,110.5941,110.4711,110.4887,40466.0
2021-06-23 15:50:00,125.81,125.81,125.6,125.69,80002.0,110.5062,110.5062,110.3218,110.4008,80002.0
2021-06-23 15:55:00,125.68,125.72,125.44,125.49,222702.0,110.3921,110.4272,110.1812,110.2252,222702.0
2021-06-24 09:30:00,125.61,125.71,125.37,125.68,113232.0,110.8862,110.9745,110.6744,110.948,113232.0
2021-06-24 09:35:00,125.68,125.74,125.49,125.51,29296.0,110.948,111.001,110.7803,110.798,29296.0
2021-06-24 09:40:00,125.51,125.63,125.4,125.48,27810.0,110.798,110.9039,110.7009,110.7715,27810.0
2021-06-24 09:45:00,125.48,125.58,125.33,125.47,39467.0,110.7715,110.8598,110.6391,110.7626,39467.0
2021-06-24 09:50:00,125.51,125.62,125.44,125.61,44786.0,110.798,110.8951,110.7362,110.8862,44786.0
2021-06-24 09:55:00,125.61,125.72,125.54,125.6,35480.0,110.8862,110.9833,110.8244,110.8774,35480.0
2021-06-24 10:00:00,125.62,125.64,125.39,125.39,19293.0,110.8951,110.9127,110.692,110.692,19293.0
2021-06-24 10:05:00,125.39,125.59,125.37,125.53,21295.0,110.692,110.8686,110.6744,110.8156,21295.0
2021-06-24 10:10:00,125.54,125.55,125.3,125.3,17687.0,110.8244,110.8333,110.6126,110.6126,17687.0
2021-06-24 10:15:00,125.31,125.47,125.28,125.31,17289.0,110.6214,110.7626,110.5949,110.6214,17289.0
2021-06-24 10:20:00,125.31,125.45,125.31,125.4,12445.0,110.6214,110.745,110.6214,110.7009,12445.0
2021-06-24 10:25:00,125.38,125.46,125.33,125.39,20304.0,110.6832,110.7538,110.6391,110.692,20304.0
2021-06-24 10:30:00,125.4,125.4,125.2,125.29,29465.0,110.7009,110.7009,110.5243,110.6037,29465.0
2021-06-24 10:35:00,125.28,125.33,125.06,125.22,55567.0,110.5949,110.6391,110.4007,110.542,55567.0
2021-06-24 10:40:00,125.22,125.36,125.19,125.32,23491.0,110.542,110.6655,110.5155,110.6302,23491.0
2021-06-24 10:45:00,125.35,125.44,125.34,125.35,46891.0,110.6567,110.7362,110.6479,110.6567,46891.0
2021-06-24 10:50:00,125.36,125.44,125.34,125.44,37236.0,110.6655,110.7362,110.6479,110.7362,37236.0
2021-06-24 10:55:00,125.44,125.53,125.42,125.5,17803.0,110.7362,110.8156,110.7185,110.7891,17803.0
2021-06-24 11:00:00,125.48,125.53,125.44,125.46,13772.0,110.7715,110.8156,110.7362,110.7538,13772.0
2021-06-24 11:05:00,125.44,125.48,125.4,125.48,19109.0,110.7362,110.7715,110.7009,110.7715,19109.0
2021-06-24 11:10:00,125.48,125.54,125.43,125.47,22228.0,110.7715,110.8244,110.7273,110.7626,22228.0
2021-06-24 11:15:00,125.45,125.48,125.42,125.44,51092.0,110.745,110.7715,110.7185,110.7362,51092.0
2021-06-24 11:20:00,125.45,125.58,125.44,125.57,20088.0,110.745,110.8598,110.7362,110.8509,20088.0
2021-06-24 11:25:00,125.61,125.64,125.5,125.51,21888.0,110.8862,110.9127,110.7891,110.798,21888.0
2021-06-24 11:30:00,125.49,125.63,125.47,125.54,13273.0,110.7803,110.9039,110.7626,110.8244,13273.0
2021-06-24 11:35:00,125.52,125.53,125.43,125.44,15844.0,110.8068,110.8156,110.7273,110.7362,15844.0
2021-06-24 11:40:00,125.44,125.46,125.27,125.28,16576.0,110.7362,110.7538,110.5861,110.5949,16576.0
2021-06-24 11:45:00,125.29,125.35,125.28,125.31,9313.0,110.6037,110.6567,110.5949,110.6214,9313.0
2021-06-24 11:50:00,125.32,125.42,125.32,125.4,8684.0,110.6302,110.7185,110.6302,110.7009,8684.0
2021-06-24 11:55:00,125.4,125.41,125.34,125.36,12050.0,110.7009,110.7097,110.6479,110.6655,12050.0
2021-06-24 12:00:00,125.37,125.4,125.34,125.39,9609.0,110.6744,110.7009,110.6479,110.692,9609.0
2021-06-24 12:05:00,125.39,125.47,125.38,125.41,10976.0,110.692,110.7626,110.6832,110.7097,10976.0
2021-06-24 12:10:00,125.41,125.55,125.4,125.53,42886.0,110.7097,110.8333,110.7009,110.8156,42886.0
2021-06-24 12:15:00,125.54,125.55,125.35,125.39,19447.0,110.8244,110.8333,110.6567,110.692,19447.0
2021-06-24 12:20:00,125.38,125.5,125.38,125.46,11167.0,110.6832,110.7891,110.6832,110.7538,11167.0
2021-06-24 12:25:00,125.48,125.52,125.39,125.39,17619.0,110.7715,110.8068,110.692,110.692,17619.0
2021-06-24 12:30:00,125.41,125.46,125.37,125.45,15483.0,110.7097,110.7538,110.6744,110.745,15483.0
2021-06-24 12:35:00,125.44,125.55,125.44,125.54,9159.0,110.7362,110.8333,110.7362,110.8244,9159.0
2021-06-24 12:40:00,125.53,125.57,125.51,125.54,8060.0,110.8156,110.8509,110.798,110.8244,8060.0
2021-06-24 12:45:00,125.54,125.58,125.5,125.55,9137.0,110.8244,110.8598,110.7891,110.8333,9137.0
2021-06-24 12:50:00,125.55,125.62,125.54,125.62,11603.0,110.8333,110.8951,110.8244,110.8951,11603.0
2021-06-24 12:55:00,125.61,125.67,125.61,125.65,9091.0,110.8862,110.9392,110.8862,110.9215,9091.0
2021-06-24 13:00:00,125.65,125.67,125.6,125.62,8127.0,110.9215,110.9392,110.8774,110.8951,8127.0
2021-06-24 13:05:00,125.62,125.68,125.6,125.67,7533.0,110.8951,110.948,110.8774,110.9392,7533.0
2021-06-24 13:10:00,125.69,125.77,125.68,125.73,9068.0,110.9569,111.0275,110.948,110.9922,9068.0
2021-06-24 13:15:00,125.73,125.8,125.64,125.73,22861.0,110.9922,111.054,110.9127,110.9922,22861.0
2021-06-24 13:20:00,125.72,125.72,125.6,125.63,38613.0,110.9833,110.9833,110.8774,110.9039,38613.0
2021-06-24 13:25:00,125.62,125.62,125.48,125.5,17903.0,110.8951,110.8951,110.7715,110.7891,17903.0
2021-06-24 13:30:00,125.5,125.51,125.48,125.5,12266.0,110.7891,110.798,110.7715,110.7891,12266.0
2021-06-24 13:35:00,125.5,125.51,125.4,125.42,16556.0,110.7891,110.798,110.7009,110.7185,16556.0
2021-06-24 13:40:00,125.43,125.46,125.41,125.41,18011.0,110.7273,110.7538,110.7097,110.7097,18011.0
2021-06-24 13:45:00,125.41,125.42,125.35,125.41,16308.0,110.7097,110.7185,110.6567,110.7097,16308.0
2021-06-24 13:50:00,125.41,125.44,125.38,125.41,16294.0,110.7097,110.7362,110.6832,110.7097,16294.0
2021-06-24 13:55:00,125.42,125.43,125.31,125.33,10936.0,110.7185,110.7273,110.6214,110.6391,10936.0
2021-06-24 14:00:00,125.33,125.37,125.3,125.34,10470.0,110.6391,110.6744,110.6126,110.6479,10470.0
2021-06-24 14:05:00,125.34,125.37,125.32,125.33,16857.0,110.6479,110.6744,110.6302,110.6391,16857.0
2021-06-24 14:10:00,125.32,125.35,125.3,125.35,6604.0,110.6302,110.6567,110.6126,110.6567,6604.0
2021-06-24 14:15:00,125.35,125.39,125.31,125.37,6501.0,110.6567,110.692,110.6214,110.6744,6501.0
2021-06-24 14:20:00,125.38,125.49,125.37,125.46,11970.0,110.6832,110.7803,110.6744,110.7538,11970.0
2021-06-24 14:25:00,125.46,125.49,125.42,125.42,8285.0,110.7538,110.7803,110.7185,110.7185,8285.0
2021-06-24 14:30:00,125.43,125.48,125.42,125.46,9498.0,110.7273,110.7715,110.7185,110.7538,9498.0
2021-06-24 14:35:00,125.48,125.48,125.45,125.48,8234.0,110.7715,110.7715,110.745,110.7715,8234.0
2021-06-24 14:40:00,125.47,125.49,125.42,125.47,10031.0,110.7626,110.7803,110.7185,110.7626,10031.0
2021-06-24 14:45:00,125.46,125.47,125.36,125.36,7723.0,110.7538,110.7626,110.6655,110.6655,7723.0
2021-06-24 14:50:00,125.37,125.42,125.34,125.4,10103.0,110.6744,110.7185,110.6479,110.7009,10103.0
2021-06-24 14:55:00,125.41,125.45,125.4,125.44,8658.0,110.7097,110.745,110.7009,110.7362,8658.0
2021-06-24 15:00:00,125.43,125.44,125.35,125.35,14179.0,110.7273,110.7362,110.6567,110.6567,14179.0
2021-06-24 15:05:00,125.35,125.43,125.31,125.31,23223.0,110.6567,110.7273,110.6214,110.6214,23223.0
2021-06-24 15:10:00,125.31,125.33,125.29,125.3,10996.0,110.6214,110.6391,110.6037,110.6126,10996.0
2021-06-24 15:15:00,125.31,125.32,125.26,125.31,9190.0,110.6214,110.6302,110.5773,110.6214,9190.0
2021-06-24 15:20:00,125.31,125.33,125.29,125.3,9762.0,110.6214,110.6391,110.6037,110.6126,9762.0
2021-06-24 15:25:00,125.3,125.34,125.26,125.28,20144.0,110.6126,110.6479,110.5773,110.5949,20144.0
2021-06-24 15:30:00,125.27,125.37,125.25,125.36,20961.0,110.5861,110.6744,110.5684,110.6655,20961.0
2021-06-24 15:35:00,125.36,125.41,125.33,125.36,30507.0,110.6655,110.7097,110.6391,110.6655,30507.0
2021-06-24 15:40:00,125.35,125.49,125.33,125.42,32975.0,110.6567,110.7803,110.6391,110.7185,32975.0
2021-06-24 15:45:00,125.41,125.47,125.37,125.42,45267.0,110.7097,110.7626,110.6744,110.7185,45267.0
2021-06-24 15:50:00,125.43,125.44,125.29,125.33,61391.0,110.7273,110.7362,110.6037,110.6391,61391.0
2021-06-24 15:55:00,125.32,125.33,125.07,125.1,262399.0,110.6302,110.6391,110.4095,110.436,262399.0
2021-06-25 09:30:00,125.25,125.63,125.09,125.46,66541.0,110.5684,110.9039,110.4272,110.7538,66541.0
2021-06-25 09:35:00,125.33,125.56,125.33,125.52,15607.0,110.6391,110.8421,110.6391,110.8068,15607.0
2021-06-25 09:40:00,125.54,125.59,125.3,125.36,14164.0,110.8244,110.8686,110.6126,110.6655,14164.0
2021-06-25 09:45:00,125.35,125.35,125.15,125.15,14732.0,110.6567,110.6567,110.4802,110.4802,14732.0
2021-06-25 09:50:00,125.17,125.37,125.16,125.22,46687.0,110.4978,110.6744,110.489,110.542,46687.0
2021-06-25 09:55:00,125.19,125.46,125.11,125.4,27674.0,110.5155,110.7538,110.4448,110.7009,27674.0
2021-06-25 10:00:00,125.4,125.5,125.3,125.31,37921.0,110.7009,110.7891,110.6126,110.6214,37921.0
2021-06-25 10:05:00,125.3,125.51,125.3,125.5,15257.0,110.6126,110.798,110.6126,110.7891,15257.0
2021-06-25 10:10:00,125.48,125.54,125.45,125.48,9077.0,110.7715,110.8244,110.745,110.7715,9077.0
2021-06-25 10:15:00,125.49,125.57,125.48,125.55,10582.0,110.7803,110.8509,110.7715,110.8333,10582.0
2021-06-25 10:20:00,125.55,125.64,125.54,125.61,22649.0,110.8333,110.9127,110.8244,110.8862,22649.0
2021-06-25 10:25:00,125.61,125.66,125.56,125.62,16457.0,110.8862,110.9304,110.8421,110.8951,16457.0
2021-06-25 10:30:00,125.61,125.65,125.44,125.46,14840.0,110.8862,110.9215,110.7362,110.7538,14840.0
2021-06-25 10:35:00,125.46,125.56,125.34,125.37,18952.0,110.7538,110.8421,110.6479,110.6744,18952.0
2021-06-25 10:40:00,125.37,125.39,125.27,125.28,22008.0,110.6744,110.692,110.5861,110.5949,22008.0
2021-06-25 10:45:00,125.27,125.46,125.21,125.43,17587.0,110.5861,110.7538,110.5331,110.7273,17587.0
2021-06-25 10:50:00,125.44,125.44,125.36,125.37,14380.0,110.7362,110.7362,110.6655,110.6744,14380.0
2021-06-25 10:55:00,125.35,125.46,125.34,125.46,13673.0,110.6567,110.7538,110.6479,110.7538,13673.0
2021-06-25 11:00:00,125.45,125.45,125.25,125.31,14442.0,110.745,110.745,110.5684,110.6214,14442.0
2021-06-25 11:05:00,125.31,125.45,125.31,125.44,14403.0,110.6214,110.745,110.6214,110.7362,14403.0
2021-06-25 11:10:00,125.45,125.47,125.36,125.37,12351.0,110.745,110.7626,110.6655,110.6744,12351.0
2021-06-25 11:15:00,125.37,125.42,125.36,125.39,14131.0,110.6744,110.7185,110.6655,110.692,14131.0
2021-06-25 11:20:00,125.4,125.48,125.37,125.39,9550.0,110.7009,110.7715,110.6744,110.692,9550.0
2021-06-25 11:25:00,125.39,125.45,125.35,125.37,11444.0,110.692,110.745,110.6567,110.6744,11444.0
2021-06-25 11:30:00,125.38,125.4,125.31,125.36,10714.0,110.6832,110.7009,110.6214,110.6655,10714.0
2021-06-25 11:35:00,125.37,125.44,125.37,125.42,5323.0,110.6744,110.7362,110.6744,110.7185,5323.0
2021-06-25 11:40:00,125.44,125.46,125.36,125.36,11370.0,110.7362,110.7538,110.6655,110.6655,11370.0
2021-06-25 11:45:00,125.36,125.37,125.3,125.33,13661.0,110.6655,110.6744,110.6126,110.6391,13661.0
2021-06-25 11:50:00,125.33,125.36,125.24,125.29,33003.0,110.6391,110.6655,110.5596,110.6037,33003.0
2021-06-25 11:55:00,125.28,125.32,125.2,125.27,14409.0,110.5949,110.6302,110.5243,110.5861,14409.0
2021-06-25 12:00:00,125.26,125.26,125.14,125.2,15693.0,110.5773,110.5773,110.4713,110.5243,15693.0
2021-06-25 12:05:00,125.19,125.24,125.15,125.23,10012.0,110.5155,110.5596,110.4802,110.5508,10012.0
2021-06-25 12:10:00,125.23,125.33,125.22,125.33,9618.0,110.5508,110.6391,110.542,110.6391,9618.0
2021-06-25 12:15:00,125.32,125.34,125.27,125.27,21588.0,110.6302,110.6479,110.5861,110.5861,21588.0
2021-06-25 12:20:00,125.28,125.29,125.23,125.23,24254.0,110.5949,110.6037,110.5508,110.5508,24254.0
2021-06-25 12:25:00,125.22,125.3,125.1,125.28,49013.0,110.542,110.6126,110.436,110.5949,49013.0
2021-06-25 12:30:00,125.28,125.29,125.16,125.24,30526.0,110.5949,110.6037,110.489,110.5596,30526.0
2021-06-25 12:35:00,125.24,125.28,125.22,125.23,25004.0,110.5596,110.5949,110.542,110.5508,25004.0
2021-06-25 12:40:00,125.24,125.25,125.2,125.23,20406.0,110.5596,110.5684,110.5243,110.5508,20406.0
2021-06-25 12:45:00,125.22,125.27,125.2,125.22,27661.0,110.542,110.5861,110.5243,110.542,27661.0
2021-06-25 12:50:00,125.22,125.3,125.21,125.3,12394.0,110.542,110.6126,110.5331,110.6126,12394.0
2021-06-25 12:55:00,125.29,125.34,125.27,125.34,9141.0,110.6037,110.6479,110.5861,110.6479,9141.0
2021-06-25 13:00:00,125.33,125.33,125.27,125.27,11652.0,110.6391,110.6391,110.5861,110.5861,11652.0
2021-06-25 13:05:00,125.28,125.3,125.27,125.27,8707.0,110.5949,110.6126,110.5861,110.5861,8707.0
2021-06-25 13:10:00,125.28,125.32,125.27,125.3,9449.0,110.5949,110.6302,110.5861,110.6126,9449.0
2021-06-25 13:15:00,125.29,125.33,125.28,125.29,4774.0,110.6037,110.6391,110.5949,110.6037,4774.0
2021-06-25 13:20:00,125.29,125.37,125.28,125.32,10635.0,110.6037,110.6744,110.5949,110.6302,10635.0
2021-06-25 13:25:00,125.32,125.34,125.26,125.33,12552.0,110.6302,110.6479,110.5773,110.6391,12552.0
2021-06-25 13:30:00,125.32,125.33,125.28,125.29,8354.0,110.6302,110.6391,110.5949,110.6037,8354.0
2021-06-25 13:35:00,125.28,125.32,125.27,125.29,9753.0,110.5949,110.6302,110.5861,110.6037,9753.0
2021-06-25 13:40:00,125.29,125.32,125.25,125.26,8473.0,110.6037,110.6302,110.5684,110.5773,8473.0
2021-06-25 13:45:00,125.23,125.24,125.2,125.22,8213.0,110.5508,110.5596,110.5243,110.542,8213.0
2021-06-25 13:50:00,125.21,125.25,125.19,125.24,5388.0,110.5331,110.5684,110.5155,110.5596,5388.0
2021-06-25 13:55:00,125.25,125.3,125.24,125.25,9286.0,110.5684,110.6126,110.5596,110.5684,9286.0
2021-06-25 14:00:00,125.26,125.28,125.23,125.26,12794.0,110.5773,110.5949,110.5508,110.5773,12794.0
2021-06-25 14:05:00,125.25,125.29,125.22,125.23,19021.0,110.5684,110.6037,110.542,110.5508,19021.0
2021-06-25 14:10:00,125.23,125.23,125.18,125.2,15069.0,110.5508,110.5508,110.5066,110.5243,15069.0
2021-06-25 14:15:00,125.2,125.22,125.18,125.2,5818.0,110.5243,110.542,110.5066,110.5243,5818.0
2021-06-25 14:20:00,125.21,125.23,125.13,125.16,16980.0,110.5331,110.5508,110.4625,110.489,16980.0
2021-06-25 14:25:00,125.16,125.21,125.15,125.2,18748.0,110.489,110.5331,110.4802,110.5243,18748.0
2021-06-25 14:30:00,125.19,125.2,125.13,125.17,20698.0,110.5155,110.5243,110.4625,110.4978,20698.0
2021-06-25 14:35:00,125.17,125.2,125.16,125.19,17003.0,110.4978,110.5243,110.489,110.5155,17003.0
2021-06-25 14:40:00,125.19,125.19,125.1,125.11,16994.0,110.5155,110.5155,110.436,110.4448,16994.0
2021-06-25 14:45:00,125.1,125.16,125.06,125.07,35882.0,110.436,110.489,110.4007,110.4095,35882.0
2021-06-25 14:50:00,125.07,125.07,125.02,125.04,46003.0,110.4095,110.4095,110.3654,110.3831,46003.0
2021-06-25 14:55:00,125.04,125.06,124.96,125.0,30028.0,110.3831,110.4007,110.3124,110.3477,30028.0
2021-06-25 15:00:00,124.99,125.08,124.94,125.08,49385.0,110.3389,110.4184,110.2948,110.4184,49385.0
2021-06-25 15:05:00,125.08,125.16,125.07,125.15,13564.0,110.4184,110.489,110.4095,110.4802,13564.0
2021-06-25 15:10:00,125.16,125.17,125.1,125.14,27586.0,110.489,110.4978,110.436,110.4713,27586.0
2021-06-25 15:15:00,125.15,125.18,125.1,125.11,26072.0,110.4802,110.5066,110.436,110.4448,26072.0
2021-06-25 15:20:00,125.12,125.12,125.05,125.06,23920.0,110.4537,110.4537,110.3919,110.4007,23920.0
2021-06-25 15:25:00,125.06,125.11,125.02,125.04,34969.0,110.4007,110.4448,110.3654,110.3831,34969.0
2021-06-25 15:30:00,125.04,125.11,125.0,125.03,52166.0,110.3831,110.4448,110.3477,110.3742,52166.0
2021-06-25 15:35:00,125.03,125.07,124.95,125.07,65549.0,110.3742,110.4095,110.3036,110.4095,65549.0
2021-06-25 15:40:00,125.07,125.19,125.04,125.17,63698.0,110.4095,110.5155,110.3831,110.4978,63698.0
2021-06-25 15:45:00,125.16,125.2,125.08,125.11,62600.0,110.489,110.5243,110.4184,110.4448,62600.0
2021-06-25 15:50:00,125.09,125.16,124.5,125.05,175458.0,110.4272,110.489,109.9063,110.3919,175458.0
2021-06-25 15:55:00,125.05,125.16,124.89,124.92,311719.0,110.3919,110.489,110.2506,110.2771,311719.0
2021-06-28 09:30:00,125.29,125.42,124.93,125.07,110506.0,110.6037,110.7185,110.2859,110.4095,110506.0
2021-06-28 09:35:00,125.07,125.25,124.81,124.81,46932.0,110.4095,110.5684,110.18,110.18,46932.0
2021-06-28 09:40:00,124.82,124.88,124.59,124.61,20850.0,110.1888,110.2418,109.9858,110.0035,20850.0
2021-06-28 09:45:00,124.62,124.7,124.38,124.4,22750.0,110.0123,110.0829,109.8004,109.8181,22750.0
2021-06-28 09:50:00,124.4,124.45,124.15,124.26,34863.0,109.8181,109.8622,109.5974,109.6945,34863.0
2021-06-28 09:55:00,124.25,124.27,124.1,124.12,30061.0,109.6857,109.7033,109.5532,109.5709,30061.0
2021-06-28 10:00:00,124.13,124.25,124.09,124.09,31396.0,109.5797,109.6857,109.5444,109.5444,31396.0
2021-06-28 10:05:00,124.11,124.19,124.03,124.03,21458.0,109.5621,109.6327,109.4914,109.4914,21458.0
2021-06-28 10:10:00,124.05,124.14,123.98,124.05,18059.0,109.5091,109.5885,109.4473,109.5091,18059.0
2021-06-28 10:15:00,124.05,124.14,124.04,124.13,20177.0,109.5091,109.5885,109.5003,109.5797,20177.0
2021-06-28 10:20:00,124.13,124.22,124.07,124.14,28204.0,109.5797,109.6592,109.5268,109.5885,28204.0
2021-06-28 10:25:00,124.12,124.2,124.1,124.16,14475.0,109.5709,109.6415,109.5532,109.6062,14475.0
2021-06-28 10:30:00,124.14,124.15,124.03,124.09,12799.0,109.5885,109.5974,109.4914,109.5444,12799.0
2021-06-28 10:35:00,124.08,124.14,123.97,123.99,16825.0,109.5356,109.5885,109.4385,109.4561,16825.0
2021-06-28 10:40:00,123.99,124.13,123.99,124.08,14855.0,109.4561,109.5797,109.4561,109.5356,14855.0
2021-06-28 10:45:00,124.06,124.22,124.04,124.17,13047.0,109.5179,109.6592,109.5003,109.615,13047.0
2021-06-28 10:50:00,124.17,124.31,124.12,124.13,20840.0,109.615,109.7386,109.5709,109.5797,20840.0
2021-06-28 10:55:00,124.12,124.13,123.98,124.03,20022.0,109.5709,109.5797,109.4473,109.4914,20022.0
2021-06-28 11:00:00,124.04,124.22,124.04,124.17,30994.0,109.5003,109.6592,109.5003,109.615,30994.0
2021-06-28 11:05:00,124.16,124.17,123.98,124.04,25598.0,109.6062,109.615,109.4473,109.5003,25598.0
2021-06-28 11:10:00,124.03,124.03,123.83,123.9,19233.0,109.4914,109.4914,109.3149,109.3767,19233.0
2021-06-28 11:15:00,123.89,123.92,123.84,123.86,16551.0,109.3679,109.3943,109.3237,109.3414,16551.0
2021-06-28 11:20:00,123.85,123.87,123.72,123.74,13272.0,109.3325,109.3502,109.2178,109.2354,13272.0
2021-06-28 11:25:00,123.74,123.8,123.67,123.73,20756.0,109.2354,109.2884,109.1736,109.2266,20756.0
2021-06-28 11:30:00,123.73,123.8,123.65,123.69,14455.0,109.2266,109.2884,109.156,109.1913,14455.0
2021-06-28 11:35:00,123.69,123.7,123.62,123.63,9631.0,109.1913,109.2001,109.1295,109.1383,9631.0
2021-06-28 11:40:00,123.63,123.7,123.62,123.67,12289.0,109.1383,109.2001,109.1295,109.1736,12289.0
2021-06-28 11:45:00,123.67,123.7,123.58,123.67,16413.0,109.1736,109.2001,109.0942,109.1736,16413.0
2021-06-28 11:50:00,123.68,123.69,123.62,123.65,21515.0,109.1825,109.1913,109.1295,109.156,21515.0
2021-06-28 11:55:00,123.64,123.7,123.6,123.7,12479.0,109.1472,109.2001,109.1118,109.2001,12479.0
2021-06-28 12:00:00,123.69,123.71,123.65,123.67,20028.0,109.1913,109.209,109.156,109.1736,20028.0
2021-06-28 12:05:00,123.66,123.68,123.61,123.64,12043.0,109.1648,109.1825,109.1207,109.1472,12043.0
2021-06-28 12:10:00,123.64,123.73,123.64,123.7,14176.0,109.1472,109.2266,109.1472,109.2001,14176.0
2021-06-28 12:15:00,123.7,123.71,123.6,123.6,13357.0,109.2001,109.209,109.1118,109.1118,13357.0
2021-06-28 12:20:00,123.6,123.62,123.45,123.46,19868.0,109.1118,109.1295,108.9794,108.9883,19868.0
2021-06-28 12:25:00,123.47,123.51,123.39,123.42,12145.0,108.9971,109.0324,108.9265,108.9529,12145.0
2021-06-28 12:30:00,123.43,123.43,123.3,123.32,16478.0,108.9618,108.9618,108.847,108.8647,16478.0
2021-06-28 12:35:00,123.34,123.38,123.26,123.3,25714.0,108.8823,108.9176,108.8117,108.847,25714.0
2021-06-28 12:40:00,123.29,123.29,123.19,123.25,26703.0,108.8382,108.8382,108.7499,108.8029,26703.0
2021-06-28 12:45:00,123.25,123.27,123.13,123.15,18939.0,108.8029,108.8205,108.6969,108.7146,18939.0
2021-06-28 12:50:00,123.15,123.22,123.1,123.2,17894.0,108.7146,108.7764,108.6705,108.7587,17894.0
2021-06-28 12:55:00,123.18,123.19,123.1,123.11,14255.0,108.7411,108.7499,108.6705,108.6793,14255.0
2021-06-28 13:00:00,123.12,123.12,123.01,123.07,44499.0,108.6881,108.6881,108.591,108.644,44499.0
2021-06-28 13:05:00,123.07,123.11,122.99,123.03,34832.0,108.644,108.6793,108.5733,108.6087,34832.0
2021-06-28 13:10:00,123.05,123.19,123.05,123.18,19603.0,108.6263,108.7499,108.6263,108.7411,19603.0
2021-06-28 13:15:00,123.17,123.24,123.17,123.21,14015.0,108.7322,108.794,108.7322,108.7676,14015.0
2021-06-28 13:20:00,123.22,123.31,123.2,123.22,16507.0,108.7764,108.8558,108.7587,108.7764,16507.0
2021-06-28 13:25:00,123.22,123.27,123.17,123.26,10631.0,108.7764,108.8205,108.7322,108.8117,10631.0
2021-06-28 13:30:00,123.25,123.32,123.23,123.25,22657.0,108.8029,108.8647,108.7852,108.8029,22657.0
2021-06-28 13:35:00,123.25,123.31,123.18,123.25,23791.0,108.8029,108.8558,108.7411,108.8029,23791.0
2021-06-28 13:40:00,123.25,123.34,123.22,123.32,23187.0,108.8029,108.8823,108.7764,108.8647,23187.0
2021-06-28 13:45:00,123.34,123.4,123.3,123.4,12810.0,108.8823,108.9353,108.847,108.9353,12810.0
2021-06-28 13:50:00,123.4,123.54,123.4,123.51,22178.0,108.9353,109.0589,108.9353,109.0324,22178.0
2021-06-28 13:55:00,123.5,123.53,123.48,123.52,14839.0,109.0236,109.05,109.0059,109.0412,14839.0
2021-06-28 14:00:00,123.5,123.58,123.49,123.53,40501.0,109.0236,109.0942,109.0147,109.05,40501.0
2021-06-28 14:05:00,123.53,123.61,123.53,123.54,17240.0,109.05,109.1207,109.05,109.0589,17240.0
2021-06-28 14:10:00,123.54,123.57,123.53,123.54,15469.0,109.0589,109.0854,109.05,109.0589,15469.0
2021-06-28 14:15:00,123.55,123.58,123.51,123.55,24907.0,109.0677,109.0942,109.0324,109.0677,24907.0
2021-06-28 14:20:00,123.56,123.63,123.55,123.61,15373.0,109.0765,109.1383,109.0677,109.1207,15373.0
2021-06-28 14:25:00,123.61,123.62,123.58,123.62,37580.0,109.1207,109.1295,109.0942,109.1295,37580.0
2021-06-28 14:30:00,123.61,123.68,123.57,123.59,18774.0,109.1207,109.1825,109.0854,109.103,18774.0
2021-06-28 14:35:00,123.59,123.59,123.54,123.56,22837.0,109.103,109.103,109.0589,109.0765,22837.0
2021-06-28 14:40:00,123.56,123.64,123.54,123.61,34900.0,109.0765,109.1472,109.0589,109.1207,34900.0
2021-06-28 14:45:00,123.64,123.7,123.59,123.68,15545.0,109.1472,109.2001,109.103,109.1825,15545.0
2021-06-28 14:50:00,123.68,123.69,123.57,123.6,20714.0,109.1825,109.1913,109.0854,109.1118,20714.0
2021-06-28 14:55:00,123.61,123.63,123.56,123.58,28156.0,109.1207,109.1383,109.0765,109.0942,28156.0
2021-06-28 15:00:00,123.56,123.6,123.54,123.58,31039.0,109.0765,109.1118,109.0589,109.0942,31039.0
2021-06-28 15:05:00,123.58,123.73,123.56,123.7,28619.0,109.0942,109.2266,109.0765,109.2001,28619.0
2021-06-28 15:10:00,123.7,123.77,123.61,123.73,45923.0,109.2001,109.2619,109.1207,109.2266,45923.0
2021-06-28 15:15:00,123.72,123.74,123.65,123.71,26630.0,109.2178,109.2354,109.156,109.209,26630.0
2021-06-28 15:20:00,123.71,123.73,123.66,123.67,21890.0,109.209,109.2266,109.1648,109.1736,21890.0
2021-06-28 15:25:00,123.67,123.77,123.66,123.73,29972.0,109.1736,109.2619,109.1648,109.2266,29972.0
2021-06-28 15:30:00,123.73,123.83,123.7,123.8,31825.0,109.2266,109.3149,109.2001,109.2884,31825.0
2021-06-28 15:35:00,123.8,124.01,123.78,123.98,54711.0,109.2884,109.4738,109.2707,109.4473,54711.0
2021-06-28 15:40:00,123.99,124.06,123.95,124.03,53090.0,109.4561,109.5179,109.4208,109.4914,53090.0
2021-06-28 15:45:00,124.03,124.03,123.95,124.0,67165.0,109.4914,109.4914,109.4208,109.465,67165.0
2021-06-28 15:50:00,124.02,124.06,123.89,123.91,93400.0,109.4826,109.5179,109.3679,109.3855,93400.0
2021-06-28 15:55:00,123.91,123.95,123.68,123.77,384601.0,109.3855,109.4208,109.1825,109.2619,384601.0
2021-06-29 09:30:00,123.95,124.49,123.95,124.42,80526.0,109.4208,109.8975,109.4208,109.8357,80526.0
2021-06-29 09:35:00,124.42,124.48,124.01,124.08,19178.0,109.8357,109.8887,109.4738,109.5356,19178.0
2021-06-29 09:40:00,124.04,124.1,123.86,123.86,39310.0,109.5003,109.5532,109.3414,109.3414,39310.0
2021-06-29 09:45:00,123.86,124.27,123.86,124.09,26452.0,109.3414,109.7033,109.3414,109.5444,26452.0
2021-06-29 09:50:00,124.1,124.3,124.09,124.24,45068.0,109.5532,109.7298,109.5444,109.6768,45068.0
2021-06-29 09:55:00,124.2,124.2,123.8,123.84,28484.0,109.6415,109.6415,109.2884,109.3237,28484.0
2021-06-29 10:00:00,123.84,124.07,123.82,124.02,50807.0,109.3237,109.5268,109.3061,109.4826,50807.0
2021-06-29 10:05:00,124.06,124.44,124.06,124.44,42761.0,109.5179,109.8534,109.5179,109.8534,42761.0
2021-06-29 10:10:00,124.45,124.56,124.4,124.52,42368.0,109.8622,109.9593,109.8181,109.924,42368.0
2021-06-29 10:15:00,124.52,124.57,124.41,124.46,42922.0,109.924,109.9681,109.8269,109.871,42922.0
2021-06-29 10:20:00,124.45,124.5,124.31,124.32,20895.0,109.8622,109.9063,109.7386,109.7474,20895.0
2021-06-29 10:25:00,124.3,124.31,124.21,124.23,31817.0,109.7298,109.7386,109.6503,109.668,31817.0
2021-06-29 10:30:00,124.23,124.43,124.22,124.35,23811.0,109.668,109.8446,109.6592,109.7739,23811.0
2021-06-29 10:35:00,124.36,124.45,124.28,124.44,24627.0,109.7828,109.8622,109.7121,109.8534,24627.0
2021-06-29 10:40:00,124.45,124.5,124.44,124.48,24358.0,109.8622,109.9063,109.8534,109.8887,24358.0
2021-06-29 10:45:00,124.48,124.6,124.46,124.53,44147.0,109.8887,109.9946,109.871,109.9328,44147.0
2021-06-29 10:50:00,124.54,124.58,124.45,124.5,23165.0,109.9417,109.977,109.8622,109.9063,23165.0
2021-06-29 10:55:00,124.5,124.53,124.41,124.47,27284.0,109.9063,109.9328,109.8269,109.8799,27284.0
2021-06-29 11:00:00,124.47,124.51,124.43,124.45,18042.0,109.8799,109.9152,109.8446,109.8622,18042.0
2021-06-29 11:05:00,124.45,124.61,124.42,124.57,31038.0,109.8622,110.0035,109.8357,109.9681,31038.0
2021-06-29 11:10:00,124.57,124.61,124.52,124.57,19774.0,109.9681,110.0035,109.924,109.9681,19774.0
2021-06-29 11:15:00,124.58,124.63,124.55,124.6,16611.0,109.977,110.0211,109.9505,109.9946,16611.0
2021-06-29 11:20:00,124.61,124.68,124.54,124.58,34263.0,110.0035,110.0652,109.9417,109.977,34263.0
2021-06-29 11:25:00,124.58,124.6,124.48,124.48,14904.0,109.977,109.9946,109.8887,109.8887,14904.0
2021-06-29 11:30:00,124.48,124.57,124.42,124.51,22289.0,109.8887,109.9681,109.8357,109.9152,22289.0
2021-06-29 11:35:00,124.55,124.55,124.44,124.47,19192.0,109.9505,109.9505,109.8534,109.8799,19192.0
2021-06-29 11:40:00,124.46,124.48,124.36,124.39,21754.0,109.871,109.8887,109.7828,109.8092,21754.0
2021-06-29 11:45:00,124.39,124.43,124.38,124.41,31872.0,109.8092,109.8446,109.8004,109.8269,31872.0
2021-06-29 11:50:00,124.41,124.45,124.28,124.34,37483.0,109.8269,109.8622,109.7121,109.7651,37483.0
2021-06-29 11:55:00,124.35,124.51,124.34,124.44,47201.0,109.7739,109.9152,109.7651,109.8534,47201.0
2021-06-29 12:00:00,124.44,124.53,124.41,124.52,33992.0,109.8534,109.9328,109.8269,109.924,33992.0
2021-06-29 12:05:00,124.53,124.59,124.51,124.56,15066.0,109.9328,109.9858,109.9152,109.9593,15066.0
2021-06-29 12:10:00,124.56,124.61,124.53,124.57,17987.0,109.9593,110.0035,109.9328,109.9681,17987.0
2021-06-29 12:15:00,124.58,124.62,124.53,124.57,24913.0,109.977,110.0123,109.9328,109.9681,24913.0
2021-06-29 12:20:00,124.56,124.61,124.5,124.51,31883.0,109.9593,110.0035,109.9063,109.9152,31883.0
2021-06-29 12:25:00,124.51,124.53,124.43,124.47,21523.0,109.9152,109.9328,109.8446,109.8799,21523.0
2021-06-29 12:30:00,124.46,124.47,124.37,124.38,19102.0,109.871,109.8799,109.7916,109.8004,19102.0
2021-06-29 12:35:00,124.39,124.45,124.38,124.45,23085.0,109.8092,109.8622,109.8004,109.8622,23085.0
2021-06-29 12:40:00,124.45,124.46,124.39,124.42,10890.0,109.8622,109.871,109.8092,109.8357,10890.0
2021-06-29 12:45:00,124.41,124.45,124.36,124.38,13039.0,109.8269,109.8622,109.7828,109.8004,13039.0
2021-06-29 12:50:00,124.38,124.45,124.38,124.43,9937.0,109.8004,109.8622,109.8004,109.8446,9937.0
2021-06-29 12:55:00,124.42,124.44,124.34,124.43,14332.0,109.8357,109.8534,109.7651,109.8446,14332.0
2021-06-29 13:00:00,124.43,124.54,124.42,124.46,15281.0,109.8446,109.9417,109.8357,109.871,15281.0
2021-06-29 13:05:00,124.45,124.48,124.43,124.46,12488.0,109.8622,109.8887,109.8446,109.871,12488.0
2021-06-29 13:10:00,124.46,124.47,124.37,124.4,14199.0,109.871,109.8799,109.7916,109.8181,14199.0
2021-06-29 13:15:00,124.4,124.47,124.38,124.47,10161.0,109.8181,109.8799,109.8004,109.8799,10161.0
2021-06-29 13:20:00,124.47,124.47,124.39,124.4,14660.0,109.8799,109.8799,109.8092,109.8181,14660.0
2021-06-29 13:25:00,124.4,124.42,124.37,124.37,17012.0,109.8181,109.8357,109.7916,109.7916,17012.0
2021-06-29 13:30:00,124.36,124.39,124.31,124.33,19130.0,109.7828,109.8092,109.7386,109.7563,19130.0
2021-06-29 13:35:00,124.33,124.37,124.3,124.31,13968.0,109.7563,109.7916,109.7298,109.7386,13968.0
2021-06-29 13:40:00,124.32,124.32,124.2,124.25,24141.0,109.7474,109.7474,109.6415,109.6857,24141.0
2021-06-29 13:45:00,124.26,124.29,124.21,124.22,20471.0,109.6945,109.721,109.6503,109.6592,20471.0
2021-06-29 13:50:00,124.22,124.32,124.21,124.3,16206.0,109.6592,109.7474,109.6503,109.7298,16206.0
2021-06-29 13:55:00,124.3,124.35,124.27,124.33,12662.0,109.7298,109.7739,109.7033,109.7563,12662.0
2021-06-29 14:00:00,124.32,124.37,124.31,124.34,8888.0,109.7474,109.7916,109.7386,109.7651,8888.0
2021-06-29 14:05:00,124.34,124.42,124.33,124.4,14410.0,109.7651,109.8357,109.7563,109.8181,14410.0
2021-06-29 14:10:00,124.39,124.44,124.33,124.34,18535.0,109.8092,109.8534,109.7563,109.7651,18535.0
2021-06-29 14:15:00,124.34,124.39,124.34,124.36,12334.0,109.7651,109.8092,109.7651,109.7828,12334.0
2021-06-29 14:20:00,124.35,124.39,124.28,124.3,21087.0,109.7739,109.8092,109.7121,109.7298,21087.0
2021-06-29 14:25:00,124.3,124.35,124.24,124.29,13639.0,109.7298,109.7739,109.6768,109.721,13639.0
2021-06-29 14:30:00,124.28,124.33,124.27,124.29,18427.0,109.7121,109.7563,109.7033,109.721,18427.0
2021-06-29 14:35:00,124.29,124.32,124.21,124.21,17987.0,109.721,109.7474,109.6503,109.6503,17987.0
2021-06-29 14:40:00,124.21,124.27,124.19,124.24,19514.0,109.6503,109.7033,109.6327,109.6768,19514.0
2021-06-29 14:45:00,124.24,124.27,124.21,124.22,14436.0,109.6768,109.7033,109.6503,109.6592,14436.0
2021-06-29 14:50:00,124.21,124.23,124.17,124.2,13484.0,109.6503,109.668,109.615,109.6415,13484.0
2021-06-29 14:55:00,124.19,124.31,124.19,124.28,11170.0,109.6327,109.7386,109.6327,109.7121,11170.0
2021-06-29 15:00:00,124.28,124.28,124.16,124.16,15801.0,109.7121,109.7121,109.6062,109.6062,15801.0
2021-06-29 15:05:00,124.17,124.26,124.16,124.18,18908.0,109.615,109.6945,109.6062,109.6239,18908.0
2021-06-29 15:10:00,124.18,124.23,124.16,124.18,12254.0,109.6239,109.668,109.6062,109.6239,12254.0
2021-06-29 15:15:00,124.18,124.22,124.14,124.2,20260.0,109.6239,109.6592,109.5885,109.6415,20260.0
2021-06-29 15:20:00,124.2,124.21,124.12,124.19,31016.0,109.6415,109.6503,109.5709,109.6327,31016.0
2021-06-29 15:25:00,124.2,124.32,124.2,124.31,21282.0,109.6415,109.7474,109.6415,109.7386,21282.0
2021-06-29 15:30:00,124.3,124.39,124.27,124.34,24782.0,109.7298,109.8092,109.7033,109.7651,24782.0
2021-06-29 15:35:00,124.34,124.38,124.27,124.34,31046.0,109.7651,109.8004,109.7033,109.7651,31046.0
2021-06-29 15:40:00,124.33,124.44,124.33,124.39,42119.0,109.7563,109.8534,109.7563,109.8092,42119.0
2021-06-29 15:45:00,124.41,124.5,124.35,124.37,54409.0,109.8269,109.9063,109.7739,109.7916,54409.0
2021-06-29 15:50:00,124.37,124.53,124.37,124.49,59261.0,109.7916,109.9328,109.7916,109.8975,59261.0
2021-06-29 15:55:00,124.49,124.56,124.43,124.54,127454.0,109.8975,109.9593,109.8446,109.9417,127454.0
2021-06-30 09:30:00,124.37,124.89,124.23,124.63,95248.0,109.7916,110.2506,109.668,110.0211,95248.0
2021-06-30 09:35:00,124.57,124.68,124.38,124.42,25043.0,109.9681,110.0652,109.8004,109.8357,25043.0
2021-06-30 09:40:00,124.41,124.46,124.21,124.21,42134.0,109.8269,109.871,109.6503,109.6503,42134.0
2021-06-30 09:45:00,124.26,124.26,124.04,124.08,19730.0,109.6945,109.6945,109.5003,109.5356,19730.0
2021-06-30 09:50:00,124.07,124.16,123.87,123.91,50485.0,109.5268,109.6062,109.3502,109.3855,50485.0
2021-06-30 09:55:00,123.92,124.1,123.9,124.08,29607.0,109.3943,109.5532,109.3767,109.5356,29607.0
2021-06-30 10:00:00,124.09,124.1,124.0,124.04,40611.0,109.5444,109.5532,109.465,109.5003,40611.0
2021-06-30 10:05:00,124.06,124.19,124.06,124.19,22966.0,109.5179,109.6327,109.5179,109.6327,22966.0
2021-06-30 10:10:00,124.18,124.36,124.17,124.23,23077.0,109.6239,109.7828,109.615,109.668,23077.0
2021-06-30 10:15:00,124.24,124.29,124.0,124.02,39034.0,109.6768,109.721,109.465,109.4826,39034.0
2021-06-30 10:20:00,124.02,124.06,123.97,124.01,16225.0,109.4826,109.5179,109.4385,109.4738,16225.0
2021-06-30 10:25:00,124.0,124.07,123.91,123.93,12078.0,109.465,109.5268,109.3855,109.4032,12078.0
2021-06-30 10:30:00,123.92,124.14,123.91,124.14,43086.0,109.3943,109.5885,109.3855,109.5885,43086.0
2021-06-30 10:35:00,124.14,124.18,124.09,124.18,11120.0,109.5885,109.6239,109.5444,109.6239,11120.0
2021-06-30 10:40:00,124.18,124.18,123.94,123.98,24508.0,109.6239,109.6239,109.412,109.4473,24508.0
2021-06-30 10:45:00,123.98,124.15,123.98,124.12,37269.0,109.4473,109.5974,109.4473,109.5709,37269.0
2021-06-30 10:50:00,124.13,124.22,124.12,124.17,19827.0,109.5797,109.6592,109.5709,109.615,19827.0
2021-06-30 10:55:00,124.16,124.23,124.13,124.21,21093.0,109.6062,109.668,109.5797,109.6503,21093.0
2021-06-30 11:00:00,124.23,124.33,124.16,124.2,25826.0,109.668,109.7563,109.6062,109.6415,25826.0
2021-06-30 11:05:00,124.2,124.21,124.1,124.16,25515.0,109.6415,109.6503,109.5532,109.6062,25515.0
2021-06-30 11:10:00,124.14,124.16,124.1,124.12,9798.0,109.5885,109.6062,109.5532,109.5709,9798.0
2021-06-30 11:15:00,124.11,124.11,123.92,123.99,32753.0,109.5621,109.5621,109.3943,109.4561,32753.0
2021-06-30 11:20:00,124.0,124.14,124.0,124.06,41375.0,109.465,109.5885,109.465,109.5179,41375.0
2021-06-30 11:25:00,124.05,124.1,124.04,124.1,21719.0,109.5091,109.5532,109.5003,109.5532,21719.0
2021-06-30 11:30:00,124.1,124.19,124.07,124.07,17105.0,109.5532,109.6327,109.5268,109.5268,17105.0
2021-06-30 11:35:00,124.06,124.09,124.01,124.03,13601.0,109.5179,109.5444,109.4738,109.4914,13601.0
2021-06-30 11:40:00,124.04,124.04,123.92,123.97,24698.0,109.5003,109.5003,109.3943,109.4385,24698.0
2021-06-30 11:45:00,123.97,124.09,123.96,124.04,20701.0,109.4385,109.5444,109.4296,109.5003,20701.0
2021-06-30 11:50:00,124.03,124.15,124.01,124.09,23316.0,109.4914,109.5974,109.4738,109.5444,23316.0
2021-06-30 11:55:00,124.08,124.08,123.94,123.94,12081.0,109.5356,109.5356,109.412,109.412,12081.0
2021-06-30 12:00:00,123.94,123.94,123.78,123.78,18618.0,109.412,109.412,109.2707,109.2707,18618.0
2021-06-30 12:05:00,123.78,123.78,123.65,123.65,22256.0,109.2707,109.2707,109.156,109.156,22256.0
2021-06-30 12:10:00,123.64,123.69,123.59,123.67,27152.0,109.1472,109.1913,109.103,109.1736,27152.0
2021-06-30 12:15:00,123.65,123.72,123.64,123.72,22075.0,109.156,109.2178,109.1472,109.2178,22075.0
2021-06-30 12:20:00,123.71,123.81,123.69,123.75,14538.0,109.209,109.2972,109.1913,109.2443,14538.0
2021-06-30 12:25:00,123.76,123.83,123.72,123.8,16933.0,109.2531,109.3149,109.2178,109.2884,16933.0
2021-06-30 12:30:00,123.8,123.86,123.78,123.79,16657.0,109.2884,109.3414,109.2707,109.2796,16657.0
2021-06-30 12:35:00,123.82,123.88,123.8,123.86,17643.0,109.3061,109.359,109.2884,109.3414,17643.0
2021-06-30 12:40:00,123.87,123.92,123.85,123.88,11174.0,109.3502,109.3943,109.3325,109.359,11174.0
2021-06-30 12:45:00,123.89,123.97,123.88,123.9,9888.0,109.3679,109.4385,109.359,109.3767,9888.0
2021-06-30 12:50:00,123.91,123.96,123.88,123.91,9089.0,109.3855,109.4296,109.359,109.3855,9089.0
2021-06-30 12:55:00,123.93,123.98,123.91,123.96,9680.0,109.4032,109.4473,109.3855,109.4296,9680.0
2021-06-30 13:00:00,123.95,124.06,123.94,124.05,14804.0,109.4208,109.5179,109.412,109.5091,14804.0
2021-06-30 13:05:00,124.04,124.05,123.99,124.02,11910.0,109.5003,109.5091,109.4561,109.4826,11910.0
2021-06-30 13:10:00,124.02,124.03,123.91,123.97,20382.0,109.4826,109.4914,109.3855,109.4385,20382.0
2021-06-30 13:15:00,123.98,124.0,123.88,123.88,17190.0,109.4473,109.465,109.359,109.359,17190.0
2021-06-30 13:20:00,123.88,123.96,123.88,123.95,11018.0,109.359,109.4296,109.359,109.4208,11018.0
2021-06-30 13:25:00,123.94,123.94,123.86,123.88,10192.0,109.412,109.412,109.3414,109.359,10192.0
2021-06-30 13:30:00,123.88,123.91,123.85,123.89,14527.0,109.359,109.3855,109.3325,109.3679,14527.0
2021-06-30 13:35:00,123.88,123.96,123.87,123.91,17146.0,109.359,109.4296,109.3502,109.3855,17146.0
2021-06-30 13:40:00,123.91,123.94,123.87,123.92,23516.0,109.3855,109.412,109.3502,109.3943,23516.0
2021-06-30 13:45:00,123.91,123.91,123.85,123.87,11869.0,109.3855,109.3855,109.3325,109.3502,11869.0
2021-06-30 13:50:00,123.86,123.94,123.84,123.91,19064.0,109.3414,109.412,109.3237,109.3855,19064.0
2021-06-30 13:55:00,123.91,123.94,123.88,123.89,8905.0,109.3855,109.412,109.359,109.3679,8905.0
2021-06-30 14:00:00,123.89,123.91,123.79,123.83,16331.0,109.3679,109.3855,109.2796,109.3149,16331.0
2021-06-30 14:05:00,123.83,123.86,123.81,123.83,12081.0,109.3149,109.3414,109.2972,109.3149,12081.0
2021-06-30 14:10:00,123.83,123.84,123.74,123.79,24281.0,109.3149,109.3237,109.2354,109.2796,24281.0
2021-06-30 14:15:00,123.78,123.83,123.77,123.78,23198.0,109.2707,109.3149,109.2619,109.2707,23198.0
2021-06-30 14:20:00,123.78,123.86,123.77,123.81,24990.0,109.2707,109.3414,109.2619,109.2972,24990.0
2021-06-30 14:25:00,123.82,123.87,123.78,123.87,26465.0,109.3061,109.3502,109.2707,109.3502,26465.0
2021-06-30 14:30:00,123.87,123.87,123.79,123.82,24424.0,109.3502,109.3502,109.2796,109.3061,24424.0
2021-06-30 14:35:00,123.82,123.84,123.76,123.82,22587.0,109.3061,109.3237,109.2531,109.3061,22587.0
2021-06-30 14:40:00,123.82,123.87,123.81,123.82,19562.0,109.3061,109.3502,109.2972,109.3061,19562.0
2021-06-30 14:45:00,123.83,123.93,123.81,123.9,17789.0,109.3149,109.4032,109.2972,109.3767,17789.0
2021-06-30 14:50:00,123.9,123.92,123.82,123.84,28168.0,109.3767,109.3943,109.3061,109.3237,28168.0
2021-06-30 14:55:00,123.85,123.94,123.84,123.93,25224.0,109.3325,109.412,109.3237,109.4032,25224.0
2021-06-30 15:00:00,123.93,123.93,123.85,123.91,17876.0,109.4032,109.4032,109.3325,109.3855,17876.0
2021-06-30 15:05:00,123.92,123.96,123.9,123.91,16339.0,109.3943,109.4296,109.3767,109.3855,16339.0
2021-06-30 15:10:00,123.92,123.96,123.91,123.92,18690.0,109.3943,109.4296,109.3855,109.3943,18690.0
2021-06-30 15:15:00,123.91,123.93,123.8,123.82,17676.0,109.3855,109.4032,109.2884,109.3061,17676.0
2021-06-30 15:20:00,123.82,123.89,123.82,123.86,16794.0,109.3061,109.3679,109.3061,109.3414,16794.0
2021-06-30 15:25:00,123.85,123.97,123.83,123.94,21478.0,109.3325,109.4385,109.3149,109.412,21478.0
2021-06-30 15:30:00,123.94,124.06,123.89,124.05,28811.0,109.412,109.5179,109.3679,109.5091,28811.0
2021-06-30 15:35:00,124.05,124.15,124.03,124.12,29014.0,109.5091,109.5974,109.4914,109.5709,29014.0
2021-06-30 15:40:00,124.13,124.2,124.05,124.15,63341.0,109.5797,109.6415,109.5091,109.5974,63341.0
2021-06-30 15:45:00,124.15,124.25,124.14,124.21,48683.0,109.5974,109.6857,109.5885,109.6503,48683.0
2021-06-30 15:50:00,124.21,124.38,124.12,124.36,67355.0,109.6503,109.8004,109.5709,109.7828,67355.0
2021-06-30 15:55:00,124.37,124.39,124.1,124.1,201954.0,109.7916,109.8092,109.5532,109.5532,201954.0
2021-07-01 09:30:00,124.46,124.5,124.26,124.35,61934.0,109.871,109.9063,109.6945,109.7739,61934.0
2021-07-01 09:35:00,124.27,124.48,124.01,124.01,31166.0,109.7033,109.8887,109.4738,109.4738,31166.0
2021-07-01 09:40:00,124.07,124.75,124.07,124.73,11601.0,109.5268,110.127,109.5268,110.1094,11601.0
2021-07-01 09:45:00,124.71,125.03,124.7,124.9,27731.0,110.0917,110.3742,110.0829,110.2595,27731.0
2021-07-01 09:50:00,124.91,125.21,124.89,125.21,32269.0,110.2683,110.5331,110.2506,110.5331,32269.0
2021-07-01 09:55:00,125.19,125.29,125.17,125.23,20766.0,110.5155,110.6037,110.4978,110.5508,20766.0
2021-07-01 10:00:00,125.23,125.37,125.17,125.37,16776.0,110.5508,110.6744,110.4978,110.6744,16776.0
2021-07-01 10:05:00,125.39,125.74,125.35,125.41,32613.0,110.692,111.001,110.6567,110.7097,32613.0
2021-07-01 10:10:00,125.42,125.54,125.4,125.4,21217.0,110.7185,110.8244,110.7009,110.7009,21217.0
2021-07-01 10:15:00,125.39,125.49,125.26,125.37,13990.0,110.692,110.7803,110.5773,110.6744,13990.0
2021-07-01 10:20:00,125.35,125.35,125.2,125.25,12975.0,110.6567,110.6567,110.5243,110.5684,12975.0
2021-07-01 10:25:00,125.25,125.34,125.18,125.34,14531.0,110.5684,110.6479,110.5066,110.6479,14531.0
2021-07-01 10:30:00,125.35,125.38,125.29,125.3,11700.0,110.6567,110.6832,110.6037,110.6126,11700.0
2021-07-01 10:35:00,125.29,125.43,125.28,125.42,26957.0,110.6037,110.7273,110.5949,110.7185,26957.0
2021-07-01 10:40:00,125.43,125.45,125.38,125.44,12727.0,110.7273,110.745,110.6832,110.7362,12727.0
2021-07-01 10:45:00,125.44,125.45,125.36,125.4,17442.0,110.7362,110.745,110.6655,110.7009,17442.0
2021-07-01 10:50:00,125.41,125.49,125.32,125.44,24245.0,110.7097,110.7803,110.6302,110.7362,24245.0
2021-07-01 10:55:00,125.42,125.62,125.33,125.57,16559.0,110.7185,110.8951,110.6391,110.8509,16559.0
2021-07-01 11:00:00,125.56,125.74,125.56,125.71,34482.0,110.8421,111.001,110.8421,110.9745,34482.0
2021-07-01 11:05:00,125.71,125.71,125.6,125.71,20888.0,110.9745,110.9745,110.8774,110.9745,20888.0
2021-07-01 11:10:00,125.7,125.7,125.6,125.63,16896.0,110.9657,110.9657,110.8774,110.9039,16896.0
2021-07-01 11:15:00,125.62,125.71,125.56,125.6,36035.0,110.8951,110.9745,110.8421,110.8774,36035.0
2021-07-01 11:20:00,125.6,125.83,125.59,125.81,34488.0,110.8774,111.0804,110.8686,111.0628,34488.0
2021-07-01 11:25:00,125.8,125.81,125.65,125.74,18875.0,111.054,111.0628,110.9215,111.001,18875.0
2021-07-01 11:30:00,125.75,125.78,125.62,125.62,15343.0,111.0098,111.0363,110.8951,110.8951,15343.0
2021-07-01 11:35:00,125.6,125.75,125.6,125.74,13518.0,110.8774,111.0098,110.8774,111.001,13518.0
2021-07-01 11:40:00,125.76,125.8,125.69,125.74,8937.0,111.0187,111.054,110.9569,111.001,8937.0
2021-07-01 11:45:00,125.74,125.78,125.73,125.78,6123.0,111.001,111.0363,110.9922,111.0363,6123.0
2021-07-01 11:50:00,125.77,125.77,125.7,125.74,17057.0,111.0275,111.0275,110.9657,111.001,17057.0
2021-07-01 11:55:00,125.74,125.78,125.65,125.69,11553.0,111.001,111.0363,110.9215,110.9569,11553.0
2021-07-01 12:00:00,125.69,125.72,125.66,125.71,11290.0,110.9569,110.9833,110.9304,110.9745,11290.0
2021-07-01 12:05:00,125.7,125.74,125.67,125.74,10792.0,110.9657,111.001,110.9392,111.001,10792.0
2021-07-01 12:10:00,125.73,125.73,125.61,125.69,27220.0,110.9922,110.9922,110.8862,110.9569,27220.0
2021-07-01 12:15:00,125.69,125.74,125.66,125.73,9954.0,110.9569,111.001,110.9304,110.9922,9954.0
2021-07-01 12:20:00,125.75,125.75,125.69,125.73,11474.0,111.0098,111.0098,110.9569,110.9922,11474.0
2021-07-01 12:25:00,125.74,125.86,125.74,125.84,11979.0,111.001,111.1069,111.001,111.0893,11979.0
2021-07-01 12:30:00,125.85,125.87,125.77,125.87,21171.0,111.0981,111.1158,111.0275,111.1158,21171.0
2021-07-01 12:35:00,125.87,125.96,125.86,125.96,15651.0,111.1158,111.1952,111.1069,111.1952,15651.0
2021-07-01 12:40:00,125.95,125.95,125.82,125.86,13981.0,111.1864,111.1864,111.0716,111.1069,13981.0
2021-07-01 12:45:00,125.86,125.98,125.86,125.97,17229.0,111.1069,111.2129,111.1069,111.204,17229.0
2021-07-01 12:50:00,125.97,126.02,125.96,125.99,18894.0,111.204,111.2482,111.1952,111.2217,18894.0
2021-07-01 12:55:00,125.97,126.08,125.96,126.08,12177.0,111.204,111.3011,111.1952,111.3011,12177.0
2021-07-01 13:00:00,126.07,126.11,126.04,126.07,12822.0,111.2923,111.3276,111.2658,111.2923,12822.0
2021-07-01 13:05:00,126.07,126.15,125.99,126.03,14587.0,111.2923,111.3629,111.2217,111.257,14587.0
2021-07-01 13:10:00,126.01,126.03,125.97,126.03,8637.0,111.2393,111.257,111.204,111.257,8637.0
2021-07-01 13:15:00,126.03,126.07,126.03,126.05,10463.0,111.257,111.2923,111.257,111.2747,10463.0
2021-07-01 13:20:00,126.05,126.05,125.98,126.01,16358.0,111.2747,111.2747,111.2129,111.2393,16358.0
2021-07-01 13:25:00,126.01,126.12,126.01,126.11,13762.0,111.2393,111.3365,111.2393,111.3276,13762.0
2021-07-01 13:30:00,126.1,126.1,126.01,126.08,15869.0,111.3188,111.3188,111.2393,111.3011,15869.0
2021-07-01 13:35:00,126.08,126.19,126.06,126.14,25630.0,111.3011,111.3982,111.2835,111.3541,25630.0
2021-07-01 13:40:00,126.15,126.16,126.05,126.1,21550.0,111.3629,111.3718,111.2747,111.3188,21550.0
2021-07-01 13:45:00,126.08,126.09,126.01,126.02,22682.0,111.3011,111.31,111.2393,111.2482,22682.0
2021-07-01 13:50:00,126.02,126.08,126.01,126.08,12209.0,111.2482,111.3011,111.2393,111.3011,12209.0
2021-07-01 13:55:00,126.08,126.15,126.07,126.14,17550.0,111.3011,111.3629,111.2923,111.3541,17550.0
2021-07-01 14:00:00,126.13,126.13,125.98,125.98,23688.0,111.3453,111.3453,111.2129,111.2129,23688.0
2021-07-01 14:05:00,125.98,125.99,125.92,125.96,15677.0,111.2129,111.2217,111.1599,111.1952,15677.0
2021-07-01 14:10:00,125.97,125.99,125.93,125.94,11024.0,111.204,111.2217,111.1687,111.1776,11024.0
2021-07-01 14:15:00,125.94,125.99,125.92,125.96,18318.0,111.1776,111.2217,111.1599,111.1952,18318.0
2021-07-01 14:20:00,125.97,125.98,125.92,125.96,17590.0,111.204,111.2129,111.1599,111.1952,17590.0
2021-07-01 14:25:00,125.96,126.02,125.95,125.98,17843.0,111.1952,111.2482,111.1864,111.2129,17843.0
2021-07-01 14:30:00,125.97,125.97,125.87,125.91,26602.0,111.204,111.204,111.1158,111.1511,26602.0
2021-07-01 14:35:00,125.91,125.95,125.87,125.93,18300.0,111.1511,111.1864,111.1158,111.1687,18300.0
2021-07-01 14:40:00,125.93,125.96,125.91,125.96,15842.0,111.1687,111.1952,111.1511,111.1952,15842.0
2021-07-01 14:45:00,125.96,125.98,125.93,125.98,27816.0,111.1952,111.2129,111.1687,111.2129,27816.0
2021-07-01 14:50:00,125.98,125.98,125.88,125.9,21797.0,111.2129,111.2129,111.1246,111.1422,21797.0
2021-07-01 14:55:00,125.89,125.95,125.86,125.89,24250.0,111.1334,111.1864,111.1069,111.1334,24250.0
2021-07-01 15:00:00,125.9,125.91,125.78,125.8,27054.0,111.1422,111.1511,111.0363,111.054,27054.0
2021-07-01 15:05:00,125.8,125.84,125.7,125.83,35922.0,111.054,111.0893,110.9657,111.0804,35922.0
2021-07-01 15:10:00,125.84,125.9,125.81,125.86,26145.0,111.0893,111.1422,111.0628,111.1069,26145.0
2021-07-01 15:15:00,125.86,125.91,125.86,125.89,19200.0,111.1069,111.1511,111.1069,111.1334,19200.0
2021-07-01 15:20:00,125.89,125.91,125.83,125.89,30914.0,111.1334,111.1511,111.0804,111.1334,30914.0
2021-07-01 15:25:00,125.9,125.9,125.82,125.85,22494.0,111.1422,111.1422,111.0716,111.0981,22494.0
2021-07-01 15:30:00,125.85,125.93,125.83,125.86,29605.0,111.0981,111.1687,111.0804,111.1069,29605.0
2021-07-01 15:35:00,125.87,125.88,125.73,125.73,48436.0,111.1158,111.1246,110.9922,110.9922,48436.0
2021-07-01 15:40:00,125.73,125.78,125.71,125.75,37593.0,110.9922,111.0363,110.9745,111.0098,37593.0
2021-07-01 15:45:00,125.76,125.79,125.67,125.75,41830.0,111.0187,111.0451,110.9392,111.0098,41830.0
2021-07-01 15:50:00,125.76,125.93,125.76,125.91,67889.0,111.0187,111.1687,111.0187,111.1511,67889.0
2021-07-01 15:55:00,125.91,126.16,125.87,126.13,219734.0,111.1511,111.3718,111.1158,111.3453,219734.0
2021-07-02 09:30:00,125.82,126.4,125.64,126.02,84406.0,111.0716,111.5836,110.9127,111.2482,84406.0
2021-07-02 09:35:00,125.99,126.12,125.9,126.04,28340.0,111.2217,111.3365,111.1422,111.2658,28340.0
2021-07-02 09:40:00,126.04,126.32,126.01,126.27,27595.0,111.2658,111.513,111.2393,111.4689,27595.0
2021-07-02 09:45:00,126.27,126.62,126.22,126.61,36095.0,111.4689,111.7778,111.4247,111.769,36095.0
2021-07-02 09:50:00,126.6,126.78,126.59,126.67,30321.0,111.7602,111.9191,111.7514,111.822,30321.0
2021-07-02 09:55:00,126.67,126.72,126.52,126.61,14936.0,111.822,111.8661,111.6896,111.769,14936.0
2021-07-02 10:00:00,126.62,126.62,126.46,126.48,27959.0,111.7778,111.7778,111.6366,111.6543,27959.0
2021-07-02 10:05:00,126.5,126.51,126.29,126.36,15998.0,111.6719,111.6807,111.4865,111.5483,15998.0
2021-07-02 10:10:00,126.36,126.48,126.2,126.22,23978.0,111.5483,111.6543,111.4071,111.4247,23978.0
2021-07-02 10:15:00,126.21,126.34,126.19,126.3,28467.0,111.4159,111.5307,111.3982,111.4954,28467.0
2021-07-02 10:20:00,126.27,126.31,126.24,126.24,21647.0,111.4689,111.5042,111.4424,111.4424,21647.0
2021-07-02 10:25:00,126.24,126.31,126.15,126.17,21980.0,111.4424,111.5042,111.3629,111.3806,21980.0
2021-07-02 10:30:00,126.18,126.35,126.15,126.35,21849.0,111.3894,111.5395,111.3629,111.5395,21849.0
2021-07-02 10:35:00,126.31,126.31,126.19,126.28,13272.0,111.5042,111.5042,111.3982,111.4777,13272.0
2021-07-02 10:40:00,126.28,126.36,126.27,126.33,22793.0,111.4777,111.5483,111.4689,111.5218,22793.0
2021-07-02 10:45:00,126.34,126.37,126.23,126.37,13218.0,111.5307,111.5572,111.4336,111.5572,13218.0
2021-07-02 10:50:00,126.37,126.5,126.36,126.5,14447.0,111.5572,111.6719,111.5483,111.6719,14447.0
2021-07-02 10:55:00,126.5,126.5,126.42,126.46,13526.0,111.6719,111.6719,111.6013,111.6366,13526.0
2021-07-02 11:00:00,126.47,126.47,126.33,126.4,15492.0,111.6454,111.6454,111.5218,111.5836,15492.0
2021-07-02 11:05:00,126.39,126.41,126.21,126.28,32061.0,111.5748,111.5925,111.4159,111.4777,32061.0
2021-07-02 11:10:00,126.29,126.41,126.25,126.38,34218.0,111.4865,111.5925,111.4512,111.566,34218.0
2021-07-02 11:15:00,126.34,126.42,126.31,126.34,15583.0,111.5307,111.6013,111.5042,111.5307,15583.0
2021-07-02 11:20:00,126.34,126.36,126.25,126.34,15183.0,111.5307,111.5483,111.4512,111.5307,15183.0
2021-07-02 11:25:00,126.32,126.32,126.22,126.31,16162.0,111.513,111.513,111.4247,111.5042,16162.0
2021-07-02 11:30:00,126.31,126.32,126.16,126.2,12360.0,111.5042,111.513,111.3718,111.4071,12360.0
2021-07-02 11:35:00,126.22,126.25,126.17,126.19,14563.0,111.4247,111.4512,111.3806,111.3982,14563.0
2021-07-02 11:40:00,126.19,126.19,126.1,126.16,13161.0,111.3982,111.3982,111.3188,111.3718,13161.0
2021-07-02 11:45:00,126.15,126.27,126.13,126.24,17593.0,111.3629,111.4689,111.3453,111.4424,17593.0
2021-07-02 11:50:00,126.25,126.33,126.24,126.27,9684.0,111.4512,111.5218,111.4424,111.4689,9684.0
2021-07-02 11:55:00,126.25,126.34,126.23,126.23,12028.0,111.4512,111.5307,111.4336,111.4336,12028.0
2021-07-02 12:00:00,126.24,126.27,126.16,126.18,12393.0,111.4424,111.4689,111.3718,111.3894,12393.0
2021-07-02 12:05:00,126.19,126.27,126.17,126.27,11866.0,111.3982,111.4689,111.3806,111.4689,11866.0
2021-07-02 12:10:00,126.27,126.31,126.25,126.29,7505.0,111.4689,111.5042,111.4512,111.4865,7505.0
2021-07-02 12:15:00,126.29,126.3,126.25,126.29,9934.0,111.4865,111.4954,111.4512,111.4865,9934.0
2021-07-02 12:20:00,126.28,126.3,126.26,126.27,9576.0,111.4777,111.4954,111.46,111.4689,9576.0
2021-07-02 12:25:00,126.27,126.33,126.27,126.3,11239.0,111.4689,111.5218,111.4689,111.4954,11239.0
2021-07-02 12:30:00,126.31,126.36,126.28,126.33,11514.0,111.5042,111.5483,111.4777,111.5218,11514.0
2021-07-02 12:35:00,126.33,126.37,126.32,126.34,9836.0,111.5218,111.5572,111.513,111.5307,9836.0
2021-07-02 12:40:00,126.34,126.46,126.32,126.45,11011.0,111.5307,111.6366,111.513,111.6278,11011.0
2021-07-02 12:45:00,126.44,126.53,126.42,126.49,9423.0,111.6189,111.6984,111.6013,111.6631,9423.0
2021-07-02 12:50:00,126.49,126.56,126.46,126.5,11644.0,111.6631,111.7249,111.6366,111.6719,11644.0
2021-07-02 12:55:00,126.51,126.57,126.5,126.5,13800.0,111.6807,111.7337,111.6719,111.6719,13800.0
2021-07-02 13:00:00,126.52,126.6,126.48,126.59,13205.0,111.6896,111.7602,111.6543,111.7514,13205.0
2021-07-02 13:05:00,126.61,126.61,126.5,126.53,9440.0,111.769,111.769,111.6719,111.6984,9440.0
2021-07-02 13:10:00,126.53,126.53,126.43,126.49,13402.0,111.6984,111.6984,111.6101,111.6631,13402.0
2021-07-02 13:15:00,126.51,126.52,126.41,126.42,9106.0,111.6807,111.6896,111.5925,111.6013,9106.0
2021-07-02 13:20:00,126.41,126.43,126.38,126.41,9194.0,111.5925,111.6101,111.566,111.5925,9194.0
2021-07-02 13:25:00,126.42,126.49,126.42,126.48,22553.0,111.6013,111.6631,111.6013,111.6543,22553.0
2021-07-02 13:30:00,126.48,126.5,126.39,126.48,55719.0,111.6543,111.6719,111.5748,111.6543,55719.0
2021-07-02 13:35:00,126.48,126.52,126.48,126.51,8843.0,111.6543,111.6896,111.6543,111.6807,8843.0
2021-07-02 13:40:00,126.52,126.58,126.5,126.54,12705.0,111.6896,111.7425,111.6719,111.7072,12705.0
2021-07-02 13:45:00,126.54,126.55,126.44,126.45,16491.0,111.7072,111.7161,111.6189,111.6278,16491.0
2021-07-02 13:50:00,126.46,126.48,126.4,126.44,16822.0,111.6366,111.6543,111.5836,111.6189,16822.0
2021-07-02 13:55:00,126.44,126.48,126.39,126.45,9662.0,111.6189,111.6543,111.5748,111.6278,9662.0
2021-07-02 14:00:00,126.45,126.52,126.44,126.51,8099.0,111.6278,111.6896,111.6189,111.6807,8099.0
2021-07-02 14:05:00,126.51,126.53,126.48,126.51,11472.0,111.6807,111.6984,111.6543,111.6807,11472.0
2021-07-02 14:10:00,126.51,126.54,126.48,126.52,12985.0,111.6807,111.7072,111.6543,111.6896,12985.0
2021-07-02 14:15:00,126.52,126.53,126.47,126.51,9919.0,111.6896,111.6984,111.6454,111.6807,9919.0
2021-07-02 14:20:00,126.51,126.57,126.49,126.56,16889.0,111.6807,111.7337,111.6631,111.7249,16889.0
2021-07-02 14:25:00,126.56,126.59,126.52,126.59,15964.0,111.7249,111.7514,111.6896,111.7514,15964.0
2021-07-02 14:30:00,126.59,126.63,126.56,126.63,14601.0,111.7514,111.7867,111.7249,111.7867,14601.0
2021-07-02 14:35:00,126.64,126.65,126.56,126.58,11597.0,111.7955,111.8043,111.7249,111.7425,11597.0
2021-07-02 14:40:00,126.57,126.58,126.46,126.48,13797.0,111.7337,111.7425,111.6366,111.6543,13797.0
2021-07-02 14:45:00,126.47,126.47,126.41,126.43,8931.0,111.6454,111.6454,111.5925,111.6101,8931.0
2021-07-02 14:50:00,126.43,126.43,126.36,126.38,12370.0,111.6101,111.6101,111.5483,111.566,12370.0
2021-07-02 14:55:00,126.4,126.43,126.36,126.43,11992.0,111.5836,111.6101,111.5483,111.6101,11992.0
2021-07-02 15:00:00,126.43,126.47,126.37,126.44,13873.0,111.6101,111.6454,111.5572,111.6189,13873.0
2021-07-02 15:05:00,126.44,126.55,126.44,126.53,22632.0,111.6189,111.7161,111.6189,111.6984,22632.0
2021-07-02 15:10:00,126.52,126.56,126.48,126.49,13463.0,111.6896,111.7249,111.6543,111.6631,13463.0
2021-07-02 15:15:00,126.49,126.51,126.46,126.49,15901.0,111.6631,111.6807,111.6366,111.6631,15901.0
2021-07-02 15:20:00,126.49,126.57,126.45,126.54,21233.0,111.6631,111.7337,111.6278,111.7072,21233.0
2021-07-02 15:25:00,126.54,126.59,126.51,126.58,19332.0,111.7072,111.7514,111.6807,111.7425,19332.0
2021-07-02 15:30:00,126.59,126.62,126.57,126.59,18157.0,111.7514,111.7778,111.7337,111.7514,18157.0
2021-07-02 15:35:00,126.59,126.65,126.54,126.65,29371.0,111.7514,111.8043,111.7072,111.8043,29371.0
2021-07-02 15:40:00,126.65,126.7,126.61,126.67,32435.0,111.8043,111.8485,111.769,111.822,32435.0
2021-07-02 15:45:00,126.66,126.74,126.63,126.71,41610.0,111.8132,111.8838,111.7867,111.8573,41610.0
2021-07-02 15:50:00,126.68,126.86,126.67,126.82,72101.0,111.8308,111.9897,111.822,111.9544,72101.0
2021-07-02 15:55:00,126.82,126.85,126.71,126.85,162500.0,111.9544,111.9809,111.8573,111.9809,162500.0
2021-07-06 09:30:00,126.81,126.83,126.23,126.44,97630.0,111.9456,111.9632,111.4336,111.6189,97630.0
2021-07-06 09:35:00,126.46,126.66,126.31,126.45,16042.0,111.6366,111.8132,111.5042,111.6278,16042.0
2021-07-06 09:40:00,126.49,126.57,126.35,126.52,19428.0,111.6631,111.7337,111.5395,111.6896,19428.0
2021-07-06 09:45:00,126.52,126.54,126.35,126.36,14016.0,111.6896,111.7072,111.5395,111.5483,14016.0
2021-07-06 09:50:00,126.33,126.41,126.29,126.31,10668.0,111.5218,111.5925,111.4865,111.5042,10668.0
2021-07-06 09:55:00,126.33,126.35,126.05,126.13,28970.0,111.5218,111.5395,111.2747,111.3453,28970.0
2021-07-06 10:00:00,126.15,126.22,126.01,126.07,22828.0,111.3629,111.4247,111.2393,111.2923,22828.0
2021-07-06 10:05:00,126.07,126.07,125.87,125.9,15551.0,111.2923,111.2923,111.1158,111.1422,15551.0
2021-07-06 10:10:00,125.92,125.94,125.85,125.91,15857.0,111.1599,111.1776,111.0981,111.1511,15857.0
2021-07-06 10:15:00,125.92,125.92,125.7,125.78,26571.0,111.1599,111.1599,110.9657,111.0363,26571.0
2021-07-06 10:20:00,125.78,125.81,125.61,125.63,24847.0,111.0363,111.0628,110.8862,110.9039,24847.0
2021-07-06 10:25:00,125.68,126.0,125.66,126.0,17166.0,110.948,111.2305,110.9304,111.2305,17166.0
2021-07-06 10:30:00,126.0,126.05,125.79,125.83,29593.0,111.2305,111.2747,111.0451,111.0804,29593.0
2021-07-06 10:35:00,125.83,126.1,125.83,126.1,22367.0,111.0804,111.3188,111.0804,111.3188,22367.0
2021-07-06 10:40:00,126.11,126.17,126.02,126.14,22523.0,111.3276,111.3806,111.2482,111.3541,22523.0
2021-07-06 10:45:00,126.15,126.15,125.9,125.91,21696.0,111.3629,111.3629,111.1422,111.1511,21696.0
2021-07-06 10:50:00,125.9,125.99,125.86,125.9,16069.0,111.1422,111.2217,111.1069,111.1422,16069.0
2021-07-06 10:55:00,125.9,125.9,125.75,125.79,17968.0,111.1422,111.1422,111.0098,111.0451,17968.0
2021-07-06 11:00:00,125.78,125.9,125.71,125.76,18532.0,111.0363,111.1422,110.9745,111.0187,18532.0
2021-07-06 11:05:00,125.75,125.82,125.67,125.79,21297.0,111.0098,111.0716,110.9392,111.0451,21297.0
2021-07-06 11:10:00,125.78,125.84,125.71,125.84,18604.0,111.0363,111.0893,110.9745,111.0893,18604.0
2021-07-06 11:15:00,125.84,125.91,125.75,125.85,15244.0,111.0893,111.1511,111.0098,111.0981,15244.0
2021-07-06 11:20:00,125.84,125.87,125.77,125.77,15923.0,111.0893,111.1158,111.0275,111.0275,15923.0
2021-07-06 11:25:00,125.78,125.93,125.68,125.92,19537.0,111.0363,111.1687,110.948,111.1599,19537.0
2021-07-06 11:30:00,125.93,125.93,125.85,125.91,10848.0,111.1687,111.1687,111.0981,111.1511,10848.0
2021-07-06 11:35:00,125.92,125.99,125.92,125.95,9021.0,111.1599,111.2217,111.1599,111.1864,9021.0
2021-07-06 11:40:00,125.95,126.04,125.91,126.01,14439.0,111.1864,111.2658,111.1511,111.2393,14439.0
2021-07-06 11:45:00,126.01,126.02,125.9,125.94,14585.0,111.2393,111.2482,111.1422,111.1776,14585.0
2021-07-06 11:50:00,125.94,125.99,125.91,125.92,12032.0,111.1776,111.2217,111.1511,111.1599,12032.0
2021-07-06 11:55:00,125.95,125.96,125.88,125.88,13076.0,111.1864,111.1952,111.1246,111.1246,13076.0
2021-07-06 12:00:00,125.87,125.87,125.77,125.84,34369.0,111.1158,111.1158,111.0275,111.0893,34369.0
2021-07-06 12:05:00,125.84,125.96,125.84,125.87,17733.0,111.0893,111.1952,111.0893,111.1158,17733.0
2021-07-06 12:10:00,125.89,126.07,125.88,126.06,15252.0,111.1334,111.2923,111.1246,111.2835,15252.0
2021-07-06 12:15:00,126.07,126.08,125.95,126.03,16857.0,111.2923,111.3011,111.1864,111.257,16857.0
2021-07-06 12:20:00,126.04,126.13,126.0,126.09,14754.0,111.2658,111.3453,111.2305,111.31,14754.0
2021-07-06 12:25:00,126.1,126.19,126.08,126.19,11639.0,111.3188,111.3982,111.3011,111.3982,11639.0
2021-07-06 12:30:00,126.18,126.21,126.12,126.21,20125.0,111.3894,111.4159,111.3365,111.4159,20125.0
2021-07-06 12:35:00,126.22,126.23,126.14,126.15,14525.0,111.4247,111.4336,111.3541,111.3629,14525.0
2021-07-06 12:40:00,126.17,126.19,126.1,126.12,10840.0,111.3806,111.3982,111.3188,111.3365,10840.0
2021-07-06 12:45:00,126.13,126.26,126.12,126.24,10963.0,111.3453,111.46,111.3365,111.4424,10963.0
2021-07-06 12:50:00,126.24,126.27,126.18,126.26,11446.0,111.4424,111.4689,111.3894,111.46,11446.0
2021-07-06 12:55:00,126.26,126.32,126.24,126.31,10559.0,111.46,111.513,111.4424,111.5042,10559.0
2021-07-06 13:00:00,126.31,126.38,126.29,126.36,13697.0,111.5042,111.566,111.4865,111.5483,13697.0
2021-07-06 13:05:00,126.36,126.45,126.36,126.44,15740.0,111.5483,111.6278,111.5483,111.6189,15740.0
2021-07-06 13:10:00,126.44,126.45,126.39,126.44,14037.0,111.6189,111.6278,111.5748,111.6189,14037.0
2021-07-06 13:15:00,126.44,126.44,126.39,126.44,14409.0,111.6189,111.6189,111.5748,111.6189,14409.0
2021-07-06 13:20:00,126.42,126.43,126.37,126.38,12639.0,111.6013,111.6101,111.5572,111.566,12639.0
2021-07-06 13:25:00,126.4,126.4,126.26,126.29,11373.0,111.5836,111.5836,111.46,111.4865,11373.0
2021-07-06 13:30:00,126.29,126.29,126.24,126.29,20219.0,111.4865,111.4865,111.4424,111.4865,20219.0
2021-07-06 13:35:00,126.29,126.33,126.25,126.33,20636.0,111.4865,111.5218,111.4512,111.5218,20636.0
2021-07-06 13:40:00,126.33,126.34,126.24,126.26,29712.0,111.5218,111.5307,111.4424,111.46,29712.0
2021-07-06 13:45:00,126.25,126.35,126.25,126.33,21597.0,111.4512,111.5395,111.4512,111.5218,21597.0
2021-07-06 13:50:00,126.33,126.36,126.29,126.32,16180.0,111.5218,111.5483,111.4865,111.513,16180.0
2021-07-06 13:55:00,126.32,126.37,126.3,126.33,17049.0,111.513,111.5572,111.4954,111.5218,17049.0
2021-07-06 14:00:00,126.33,126.44,126.33,126.43,10100.0,111.5218,111.6189,111.5218,111.6101,10100.0
2021-07-06 14:05:00,126.43,126.49,126.43,126.49,10637.0,111.6101,111.6631,111.6101,111.6631,10637.0
2021-07-06 14:10:00,126.47,126.47,126.38,126.42,11295.0,111.6454,111.6454,111.566,111.6013,11295.0
2021-07-06 14:15:00,126.42,126.51,126.41,126.51,15503.0,111.6013,111.6807,111.5925,111.6807,15503.0
2021-07-06 14:20:00,126.51,126.55,126.5,126.51,13714.0,111.6807,111.7161,111.6719,111.6807,13714.0
2021-07-06 14:25:00,126.51,126.57,126.51,126.56,15310.0,111.6807,111.7337,111.6807,111.7249,15310.0
2021-07-06 14:30:00,126.56,126.7,126.55,126.7,13469.0,111.7249,111.8485,111.7161,111.8485,13469.0
2021-07-06 14:35:00,126.68,126.69,126.6,126.66,11400.0,111.8308,111.8396,111.7602,111.8132,11400.0
2021-07-06 14:40:00,126.66,126.7,126.62,126.7,12531.0,111.8132,111.8485,111.7778,111.8485,12531.0
2021-07-06 14:45:00,126.7,126.79,126.68,126.73,16555.0,111.8485,111.9279,111.8308,111.875,16555.0
2021-07-06 14:50:00,126.73,126.75,126.63,126.66,14134.0,111.875,111.8926,111.7867,111.8132,14134.0
2021-07-06 14:55:00,126.66,126.74,126.64,126.74,18485.0,111.8132,111.8838,111.7955,111.8838,18485.0
2021-07-06 15:00:00,126.72,126.77,126.68,126.76,23781.0,111.8661,111.9103,111.8308,111.9014,23781.0
2021-07-06 15:05:00,126.78,126.9,126.77,126.89,34408.0,111.9191,112.025,111.9103,112.0162,34408.0
2021-07-06 15:10:00,126.89,126.97,126.88,126.9,33504.0,112.0162,112.0868,112.0074,112.025,33504.0
2021-07-06 15:15:00,126.9,126.9,126.71,126.71,14811.0,112.025,112.025,111.8573,111.8573,14811.0
2021-07-06 15:20:00,126.72,126.87,126.71,126.85,30227.0,111.8661,111.9985,111.8573,111.9809,30227.0
2021-07-06 15:25:00,126.84,126.89,126.79,126.88,26819.0,111.9721,112.0162,111.9279,112.0074,26819.0
2021-07-06 15:30:00,126.88,126.92,126.75,126.77,41764.0,112.0074,112.0427,111.8926,111.9103,41764.0
2021-07-06 15:35:00,126.75,126.9,126.72,126.88,26599.0,111.8926,112.025,111.8661,112.0074,26599.0
2021-07-06 15:40:00,126.88,126.93,126.83,126.88,44516.0,112.0074,112.0515,111.9632,112.0074,44516.0
2021-07-06 15:45:00,126.88,126.98,126.87,126.98,50620.0,112.0074,112.0956,111.9985,112.0956,50620.0
2021-07-06 15:50:00,126.98,127.06,126.8,126.89,71575.0,112.0956,112.1663,111.9367,112.0162,71575.0
2021-07-06 15:55:00,126.89,127.0,126.84,126.98,138394.0,112.0162,112.1133,111.9721,112.0956,138394.0
2021-07-07 09:30:00,127.0,127.0,126.48,126.7,74322.0,112.1133,112.1133,111.6543,111.8485,74322.0
2021-07-07 09:35:00,126.77,126.79,126.61,126.67,17058.0,111.9103,111.9279,111.769,111.822,17058.0
2021-07-07 09:40:00,126.64,126.85,126.64,126.82,17245.0,111.7955,111.9809,111.7955,111.9544,17245.0
2021-07-07 09:45:00,126.86,126.86,126.54,126.65,13392.0,111.9897,111.9897,111.7072,111.8043,13392.0
2021-07-07 09:50:00,126.62,126.68,126.5,126.55,17440.0,111.7778,111.8308,111.6719,111.7161,17440.0
2021-07-07 09:55:00,126.57,126.77,126.55,126.75,19169.0,111.7337,111.9103,111.7161,111.8926,19169.0
2021-07-07 10:00:00,126.77,126.85,126.69,126.77,17921.0,111.9103,111.9809,111.8396,111.9103,17921.0
2021-07-07 10:05:00,126.76,126.95,126.7,126.9,39457.0,111.9014,112.0692,111.8485,112.025,39457.0
2021-07-07 10:10:00,126.88,126.92,126.78,126.86,15826.0,112.0074,112.0427,111.9191,111.9897,15826.0
2021-07-07 10:15:00,126.88,127.05,126.88,127.01,24426.0,112.0074,112.1574,112.0074,112.1221,24426.0
2021-07-07 10:20:00,127.02,127.02,126.7,126.73,12591.0,112.131,112.131,111.8485,111.875,12591.0
2021-07-07 10:25:00,126.72,126.8,126.7,126.79,42991.0,111.8661,111.9367,111.8485,111.9279,42991.0
2021-07-07 10:30:00,126.8,126.86,126.68,126.7,18441.0,111.9367,111.9897,111.8308,111.8485,18441.0
2021-07-07 10:35:00,126.71,126.75,126.65,126.65,11427.0,111.8573,111.8926,111.8043,111.8043,11427.0
2021-07-07 10:40:00,126.65,126.71,126.53,126.59,15320.0,111.8043,111.8573,111.6984,111.7514,15320.0
2021-07-07 10:45:00,126.59,126.84,126.51,126.75,20398.0,111.7514,111.9721,111.6807,111.8926,20398.0
2021-07-07 10:50:00,126.75,126.81,126.66,126.81,42091.0,111.8926,111.9456,111.8132,111.9456,42091.0
2021-07-07 10:55:00,126.8,126.86,126.74,126.77,26846.0,111.9367,111.9897,111.8838,111.9103,26846.0
2021-07-07 11:00:00,126.77,126.81,126.68,126.76,22947.0,111.9103,111.9456,111.8308,111.9014,22947.0
2021-07-07 11:05:00,126.75,126.79,126.65,126.76,13455.0,111.8926,111.9279,111.8043,111.9014,13455.0
2021-07-07 11:10:00,126.76,126.9,126.74,126.89,13214.0,111.9014,112.025,111.8838,112.0162,13214.0
2021-07-07 11:15:00,126.91,126.95,126.86,126.91,7244.0,112.0339,112.0692,111.9897,112.0339,7244.0
2021-07-07 11:20:00,126.91,127.03,126.91,127.02,7264.0,112.0339,112.1398,112.0339,112.131,7264.0
2021-07-07 11:25:00,127.0,127.06,126.97,127.03,10570.0,112.1133,112.1663,112.0868,112.1398,10570.0
2021-07-07 11:30:00,127.06,127.09,126.99,127.01,11358.0,112.1663,112.1928,112.1045,112.1221,11358.0
2021-07-07 11:35:00,127.01,127.11,127.0,127.06,17634.0,112.1221,112.2104,112.1133,112.1663,17634.0
2021-07-07 11:40:00,127.05,127.13,127.05,127.09,10833.0,112.1574,112.2281,112.1574,112.1928,10833.0
2021-07-07 11:45:00,127.1,127.12,127.06,127.12,14229.0,112.2016,112.2192,112.1663,112.2192,14229.0
2021-07-07 11:50:00,127.1,127.12,127.02,127.04,10157.0,112.2016,112.2192,112.131,112.1486,10157.0
2021-07-07 11:55:00,127.03,127.03,126.9,126.91,11946.0,112.1398,112.1398,112.025,112.0339,11946.0
2021-07-07 12:00:00,126.94,127.09,126.94,127.09,15002.0,112.0603,112.1928,112.0603,112.1928,15002.0
2021-07-07 12:05:00,127.09,127.1,127.03,127.09,7585.0,112.1928,112.2016,112.1398,112.1928,7585.0
2021-07-07 12:10:00,127.08,127.16,127.08,127.13,15853.0,112.1839,112.2545,112.1839,112.2281,15853.0
2021-07-07 12:15:00,127.16,127.22,127.16,127.22,10298.0,112.2545,112.3075,112.2545,112.3075,10298.0
2021-07-07 12:20:00,127.22,127.25,127.11,127.11,8457.0,112.3075,112.334,112.2104,112.2104,8457.0
2021-07-07 12:25:00,127.11,127.13,127.07,127.08,9767.0,112.2104,112.2281,112.1751,112.1839,9767.0
2021-07-07 12:30:00,127.07,127.11,127.06,127.1,9161.0,112.1751,112.2104,112.1663,112.2016,9161.0
2021-07-07 12:35:00,127.11,127.12,127.04,127.06,7491.0,112.2104,112.2192,112.1486,112.1663,7491.0
2021-07-07 12:40:00,127.07,127.08,127.0,127.01,10115.0,112.1751,112.1839,112.1133,112.1221,10115.0
2021-07-07 12:45:00,127.01,127.11,126.99,127.1,16446.0,112.1221,112.2104,112.1045,112.2016,16446.0
2021-07-07 12:50:00,127.11,127.2,127.1,127.11,23817.0,112.2104,112.2899,112.2016,112.2104,23817.0
2021-07-07 12:55:00,127.12,127.12,127.06,127.11,14751.0,112.2192,112.2192,112.1663,112.2104,14751.0
2021-07-07 13:00:00,127.1,127.18,127.05,127.15,11221.0,112.2016,112.2722,112.1574,112.2457,11221.0
2021-07-07 13:05:00,127.16,127.2,127.12,127.19,19009.0,112.2545,112.2899,112.2192,112.281,19009.0
2021-07-07 13:10:00,127.17,127.2,127.1,127.16,10475.0,112.2634,112.2899,112.2016,112.2545,10475.0
2021-07-07 13:15:00,127.17,127.19,127.14,127.17,7573.0,112.2634,112.281,112.2369,112.2634,7573.0
2021-07-07 13:20:00,127.19,127.22,127.15,127.16,6036.0,112.281,112.3075,112.2457,112.2545,6036.0
2021-07-07 13:25:00,127.15,127.21,127.14,127.19,9067.0,112.2457,112.2987,112.2369,112.281,9067.0
2021-07-07 13:30:00,127.2,127.28,127.17,127.28,7087.0,112.2899,112.3605,112.2634,112.3605,7087.0
2021-07-07 13:35:00,127.27,127.3,127.26,127.28,6791.0,112.3517,112.3781,112.3428,112.3605,6791.0
2021-07-07 13:40:00,127.28,127.31,127.27,127.27,6212.0,112.3605,112.387,112.3517,112.3517,6212.0
2021-07-07 13:45:00,127.28,127.39,127.27,127.39,18719.0,112.3605,112.4576,112.3517,112.4576,18719.0
2021-07-07 13:50:00,127.39,127.46,127.38,127.43,15937.0,112.4576,112.5194,112.4488,112.4929,15937.0
2021-07-07 13:55:00,127.44,127.47,127.38,127.39,14708.0,112.5017,112.5282,112.4488,112.4576,14708.0
2021-07-07 14:00:00,127.4,127.6,127.37,127.51,23110.0,112.4664,112.643,112.4399,112.5635,23110.0
2021-07-07 14:05:00,127.5,127.51,127.37,127.42,13477.0,112.5547,112.5635,112.4399,112.4841,13477.0
2021-07-07 14:10:00,127.42,127.43,127.35,127.38,15539.0,112.4841,112.4929,112.4223,112.4488,15539.0
2021-07-07 14:15:00,127.37,127.42,127.32,127.41,22879.0,112.4399,112.4841,112.3958,112.4752,22879.0
2021-07-07 14:20:00,127.42,127.42,127.3,127.33,13516.0,112.4841,112.4841,112.3781,112.4046,13516.0
2021-07-07 14:25:00,127.36,127.39,127.34,127.35,7716.0,112.4311,112.4576,112.4134,112.4223,7716.0
2021-07-07 14:30:00,127.35,127.35,127.28,127.32,10754.0,112.4223,112.4223,112.3605,112.3958,10754.0
2021-07-07 14:35:00,127.33,127.35,127.29,127.33,6525.0,112.4046,112.4223,112.3693,112.4046,6525.0
2021-07-07 14:40:00,127.34,127.38,127.31,127.37,16923.0,112.4134,112.4488,112.387,112.4399,16923.0
2021-07-07 14:45:00,127.36,127.45,127.32,127.41,21344.0,112.4311,112.5106,112.3958,112.4752,21344.0
2021-07-07 14:50:00,127.42,127.5,127.42,127.46,12406.0,112.4841,112.5547,112.4841,112.5194,12406.0
2021-07-07 14:55:00,127.46,127.6,127.46,127.55,13433.0,112.5194,112.643,112.5194,112.5988,13433.0
2021-07-07 15:00:00,127.53,127.64,127.53,127.63,16092.0,112.5812,112.6783,112.5812,112.6695,16092.0
2021-07-07 15:05:00,127.63,127.67,127.61,127.65,17736.0,112.6695,112.7048,112.6518,112.6871,17736.0
2021-07-07 15:10:00,127.66,127.66,127.59,127.63,12082.0,112.6959,112.6959,112.6341,112.6695,12082.0
2021-07-07 15:15:00,127.59,127.62,127.56,127.57,19816.0,112.6341,112.6606,112.6077,112.6165,19816.0
2021-07-07 15:20:00,127.57,127.66,127.57,127.63,18513.0,112.6165,112.6959,112.6165,112.6695,18513.0
2021-07-07 15:25:00,127.62,127.65,127.52,127.58,22142.0,112.6606,112.6871,112.5723,112.6253,22142.0
2021-07-07 15:30:00,127.58,127.61,127.52,127.6,28865.0,112.6253,112.6518,112.5723,112.643,28865.0
2021-07-07 15:35:00,127.6,127.62,127.52,127.58,29764.0,112.643,112.6606,112.5723,112.6253,29764.0
2021-07-07 15:40:00,127.58,127.72,127.56,127.7,43007.0,112.6253,112.7489,112.6077,112.7313,43007.0
2021-07-07 15:45:00,127.7,127.77,127.66,127.69,46787.0,112.7313,112.793,112.6959,112.7224,46787.0
2021-07-07 15:50:00,127.69,127.81,127.68,127.74,67677.0,112.7224,112.8284,112.7136,112.7666,67677.0
2021-07-07 15:55:00,127.73,127.82,127.69,127.82,150187.0,112.7577,112.8372,112.7224,112.8372,150187.0
2021-07-08 09:30:00,127.57,127.65,126.93,127.37,160274.0,112.6165,112.6871,112.0515,112.4399,160274.0
2021-07-08 09:35:00,127.35,127.38,126.81,126.97,64682.0,112.4223,112.4488,111.9456,112.0868,64682.0
2021-07-08 09:40:00,126.97,127.1,126.82,126.89,53602.0,112.0868,112.2016,111.9544,112.0162,53602.0
2021-07-08 09:45:00,126.86,126.87,126.66,126.74,48057.0,111.9897,111.9985,111.8132,111.8838,48057.0
2021-07-08 09:50:00,126.78,127.22,126.76,127.05,50764.0,111.9191,112.3075,111.9014,112.1574,50764.0
2021-07-08 09:55:00,127.06,127.19,126.79,127.12,41479.0,112.1663,112.281,111.9279,112.2192,41479.0
2021-07-08 10:00:00,127.09,127.09,126.65,126.74,30619.0,112.1928,112.1928,111.8043,111.8838,30619.0
2021-07-08 10:05:00,126.72,126.72,126.4,126.43,34365.0,111.8661,111.8661,111.5836,111.6101,34365.0
2021-07-08 10:10:00,126.4,126.52,126.28,126.3,26387.0,111.5836,111.6896,111.4777,111.4954,26387.0
2021-07-08 10:15:00,126.26,126.34,125.89,125.92,37436.0,111.46,111.5307,111.1334,111.1599,37436.0
2021-07-08 10:20:00,125.94,125.99,125.75,125.96,36071.0,111.1776,111.2217,111.0098,111.1952,36071.0
2021-07-08 10:25:00,125.98,126.16,125.9,126.16,28950.0,111.2129,111.3718,111.1422,111.3718,28950.0
2021-07-08 10:30:00,126.14,126.25,125.91,126.12,26241.0,111.3541,111.4512,111.1511,111.3365,26241.0
2021-07-08 10:35:00,126.19,126.23,126.05,126.19,24666.0,111.3982,111.4336,111.2747,111.3982,24666.0
2021-07-08 10:40:00,126.2,126.38,126.05,126.38,24091.0,111.4071,111.566,111.2747,111.566,24091.0
2021-07-08 10:45:00,126.38,126.42,126.22,126.25,23342.0,111.566,111.6013,111.4247,111.4512,23342.0
2021-07-08 10:50:00,126.23,126.41,126.17,126.34,14919.0,111.4336,111.5925,111.3806,111.5307,14919.0
2021-07-08 10:55:00,126.35,126.43,126.15,126.18,33912.0,111.5395,111.6101,111.3629,111.3894,33912.0
2021-07-08 11:00:00,126.18,126.32,126.17,126.2,16311.0,111.3894,111.513,111.3806,111.4071,16311.0
2021-07-08 11:05:00,126.2,126.57,126.2,126.51,21297.0,111.4071,111.7337,111.4071,111.6807,21297.0
2021-07-08 11:10:00,126.51,126.57,126.4,126.5,29306.0,111.6807,111.7337,111.5836,111.6719,29306.0
2021-07-08 11:15:00,126.5,126.79,126.49,126.79,26204.0,111.6719,111.9279,111.6631,111.9279,26204.0
2021-07-08 11:20:00,126.77,126.87,126.7,126.83,12754.0,111.9103,111.9985,111.8485,111.9632,12754.0
2021-07-08 11:25:00,126.86,126.98,126.84,126.9,26443.0,111.9897,112.0956,111.9721,112.025,26443.0
2021-07-08 11:30:00,126.9,126.91,126.74,126.82,23202.0,112.025,112.0339,111.8838,111.9544,23202.0
2021-07-08 11:35:00,126.82,126.96,126.75,126.93,20345.0,111.9544,112.078,111.8926,112.0515,20345.0
2021-07-08 11:40:00,126.93,127.03,126.92,127.01,17301.0,112.0515,112.1398,112.0427,112.1221,17301.0
2021-07-08 11:45:00,127.01,127.17,126.99,127.16,18478.0,112.1221,112.2634,112.1045,112.2545,18478.0
2021-07-08 11:50:00,127.16,127.31,127.14,127.19,25867.0,112.2545,112.387,112.2369,112.281,25867.0
2021-07-08 11:55:00,127.2,127.23,127.1,127.14,13791.0,112.2899,112.3163,112.2016,112.2369,13791.0
2021-07-08 12:00:00,127.14,127.28,127.11,127.19,16279.0,112.2369,112.3605,112.2104,112.281,16279.0
2021-07-08 12:05:00,127.18,127.27,127.18,127.27,11741.0,112.2722,112.3517,112.2722,112.3517,11741.0
2021-07-08 12:10:00,127.26,127.26,127.17,127.2,13774.0,112.3428,112.3428,112.2634,112.2899,13774.0
2021-07-08 12:15:00,127.19,127.33,127.19,127.29,13363.0,112.281,112.4046,112.281,112.3693,13363.0
2021-07-08 12:20:00,127.28,127.3,127.2,127.22,10392.0,112.3605,112.3781,112.2899,112.3075,10392.0
2021-07-08 12:25:00,127.23,127.37,127.23,127.35,14321.0,112.3163,112.4399,112.3163,112.4223,14321.0
2021-07-08 12:30:00,127.34,127.47,127.34,127.37,13005.0,112.4134,112.5282,112.4134,112.4399,13005.0
2021-07-08 12:35:00,127.37,127.42,127.33,127.41,12008.0,112.4399,112.4841,112.4046,112.4752,12008.0
2021-07-08 12:40:00,127.42,127.48,127.38,127.44,16436.0,112.4841,112.537,112.4488,112.5017,16436.0
2021-07-08 12:45:00,127.47,127.49,127.42,127.49,8207.0,112.5282,112.5459,112.4841,112.5459,8207.0
2021-07-08 12:50:00,127.48,127.53,127.44,127.53,8847.0,112.537,112.5812,112.5017,112.5812,8847.0
2021-07-08 12:55:00,127.53,127.57,127.51,127.51,10828.0,112.5812,112.6165,112.5635,112.5635,10828.0
2021-07-08 13:00:00,127.5,127.51,127.26,127.27,13940.0,112.5547,112.5635,112.3428,112.3517,13940.0
2021-07-08 13:05:00,127.28,127.32,127.25,127.25,12713.0,112.3605,112.3958,112.334,112.334,12713.0
2021-07-08 13:10:00,127.26,127.26,127.12,127.17,6899.0,112.3428,112.3428,112.2192,112.2634,6899.0
2021-07-08 13:15:00,127.18,127.33,127.18,127.26,16930.0,112.2722,112.4046,112.2722,112.3428,16930.0
2021-07-08 13:20:00,127.24,127.24,127.04,127.06,11560.0,112.3252,112.3252,112.1486,112.1663,11560.0
2021-07-08 13:25:00,127.07,127.11,127.04,127.1,13243.0,112.1751,112.2104,112.1486,112.2016,13243.0
2021-07-08 13:30:00,127.1,127.17,127.08,127.11,14563.0,112.2016,112.2634,112.1839,112.2104,14563.0
2021-07-08 13:35:00,127.1,127.23,127.08,127.22,16021.0,112.2016,112.3163,112.1839,112.3075,16021.0
2021-07-08 13:40:00,127.23,127.32,127.22,127.29,15260.0,112.3163,112.3958,112.3075,112.3693,15260.0
2021-07-08 13:45:00,127.29,127.35,127.26,127.34,12224.0,112.3693,112.4223,112.3428,112.4134,12224.0
2021-07-08 13:50:00,127.33,127.38,127.24,127.28,16315.0,112.4046,112.4488,112.3252,112.3605,16315.0
2021-07-08 13:55:00,127.27,127.29,127.24,127.26,12506.0,112.3517,112.3693,112.3252,112.3428,12506.0
2021-07-08 14:00:00,127.26,127.28,127.2,127.23,19625.0,112.3428,112.3605,112.2899,112.3163,19625.0
2021-07-08 14:05:00,127.22,127.22,127.1,127.16,19295.0,112.3075,112.3075,112.2016,112.2545,19295.0
2021-07-08 14:10:00,127.17,127.29,127.16,127.28,15130.0,112.2634,112.3693,112.2545,112.3605,15130.0
2021-07-08 14:15:00,127.28,127.31,127.15,127.15,13282.0,112.3605,112.387,112.2457,112.2457,13282.0
2021-07-08 14:20:00,127.15,127.15,127.09,127.12,12225.0,112.2457,112.2457,112.1928,112.2192,12225.0
2021-07-08 14:25:00,127.11,127.14,127.03,127.12,17831.0,112.2104,112.2369,112.1398,112.2192,17831.0
2021-07-08 14:30:00,127.11,127.21,127.09,127.2,19389.0,112.2104,112.2987,112.1928,112.2899,19389.0
2021-07-08 14:35:00,127.19,127.21,127.15,127.2,9686.0,112.281,112.2987,112.2457,112.2899,9686.0
2021-07-08 14:40:00,127.2,127.23,127.17,127.2,18022.0,112.2899,112.3163,112.2634,112.2899,18022.0
2021-07-08 14:45:00,127.2,127.21,127.09,127.1,16654.0,112.2899,112.2987,112.1928,112.2016,16654.0
2021-07-08 14:50:00,127.1,127.28,127.1,127.25,18600.0,112.2016,112.3605,112.2016,112.334,18600.0
2021-07-08 14:55:00,127.25,127.37,127.24,127.3,17178.0,112.334,112.4399,112.3252,112.3781,17178.0
2021-07-08 15:00:00,127.31,127.47,127.31,127.41,25571.0,112.387,112.5282,112.387,112.4752,25571.0
2021-07-08 15:05:00,127.41,127.47,127.36,127.42,57500.0,112.4752,112.5282,112.4311,112.4841,57500.0
2021-07-08 15:10:00,127.41,127.49,127.36,127.41,50020.0,112.4752,112.5459,112.4311,112.4752,50020.0
2021-07-08 15:15:00,127.41,127.43,127.18,127.22,96931.0,112.4752,112.4929,112.2722,112.3075,96931.0
2021-07-08 15:20:00,127.23,127.29,127.15,127.26,32670.0,112.3163,112.3693,112.2457,112.3428,32670.0
2021-07-08 15:25:00,127.25,127.35,127.16,127.32,80165.0,112.334,112.4223,112.2545,112.3958,80165.0
2021-07-08 15:30:00,127.34,127.39,127.2,127.38,48123.0,112.4134,112.4576,112.2899,112.4488,48123.0
2021-07-08 15:35:00,127.38,127.48,127.31,127.42,29708.0,112.4488,112.537,112.387,112.4841,29708.0
2021-07-08 15:40:00,127.43,127.43,127.23,127.29,33955.0,112.4929,112.4929,112.3163,112.3693,33955.0
2021-07-08 15:45:00,127.29,127.32,127.07,127.07,40334.0,112.3693,112.3958,112.1751,112.1751,40334.0
2021-07-08 15:50:00,127.07,127.35,126.99,127.35,78336.0,112.1751,112.4223,112.1045,112.4223,78336.0
2021-07-08 15:55:00,127.32,127.52,127.27,127.52,185885.0,112.3958,112.5723,112.3517,112.5723,185885.0
2021-07-09 09:30:00,127.96,128.3,127.66,128.17,118064.0,112.9608,113.2609,112.6959,113.1462,118064.0
2021-07-09 09:35:00,128.19,128.46,128.02,128.43,33434.0,113.1638,113.4022,113.0137,113.3757,33434.0
2021-07-09 09:40:00,128.41,128.61,128.35,128.48,37608.0,113.358,113.5346,113.3051,113.4198,37608.0
2021-07-09 09:45:00,128.45,128.46,128.21,128.21,65679.0,113.3933,113.4022,113.1815,113.1815,65679.0
2021-07-09 09:50:00,128.22,128.3,128.01,128.3,36310.0,113.1903,113.2609,113.0049,113.2609,36310.0
2021-07-09 09:55:00,128.29,128.43,128.29,128.36,13289.0,113.2521,113.3757,113.2521,113.3139,13289.0
2021-07-09 10:00:00,128.36,128.41,128.22,128.22,22269.0,113.3139,113.358,113.1903,113.1903,22269.0
2021-07-09 10:05:00,128.26,128.29,128.02,128.08,20445.0,113.2256,113.2521,113.0137,113.0667,20445.0
2021-07-09 10:10:00,128.08,128.34,128.07,128.33,27621.0,113.0667,113.2962,113.0579,113.2874,27621.0
2021-07-09 10:15:00,128.33,128.56,128.29,128.53,34682.0,113.2874,113.4904,113.2521,113.464,34682.0
2021-07-09 10:20:00,128.52,128.58,128.5,128.51,14867.0,113.4551,113.5081,113.4375,113.4463,14867.0
2021-07-09 10:25:00,128.53,128.59,128.48,128.49,21542.0,113.464,113.5169,113.4198,113.4286,21542.0
2021-07-09 10:30:00,128.5,128.5,128.32,128.34,14795.0,113.4375,113.4375,113.2786,113.2962,14795.0
2021-07-09 10:35:00,128.34,128.36,128.17,128.19,23913.0,113.2962,113.3139,113.1462,113.1638,23913.0
2021-07-09 10:40:00,128.18,128.35,128.16,128.34,32360.0,113.155,113.3051,113.1373,113.2962,32360.0
2021-07-09 10:45:00,128.34,128.43,128.3,128.36,23567.0,113.2962,113.3757,113.2609,113.3139,23567.0
2021-07-09 10:50:00,128.38,128.41,128.28,128.41,10911.0,113.3315,113.358,113.2433,113.358,10911.0
2021-07-09 10:55:00,128.41,128.45,128.23,128.27,23153.0,113.358,113.3933,113.1991,113.2344,23153.0
2021-07-09 11:00:00,128.27,128.29,128.17,128.23,24854.0,113.2344,113.2521,113.1462,113.1991,24854.0
2021-07-09 11:05:00,128.22,128.24,128.13,128.23,31148.0,113.1903,113.208,113.1108,113.1991,31148.0
2021-07-09 11:10:00,128.24,128.25,128.08,128.22,16835.0,113.208,113.2168,113.0667,113.1903,16835.0
2021-07-09 11:15:00,128.26,128.45,128.22,128.43,27975.0,113.2256,113.3933,113.1903,113.3757,27975.0
2021-07-09 11:20:00,128.42,128.52,128.37,128.38,25828.0,113.3669,113.4551,113.3227,113.3315,25828.0
2021-07-09 11:25:00,128.39,128.54,128.38,128.44,20298.0,113.3404,113.4728,113.3315,113.3845,20298.0
2021-07-09 11:30:00,128.43,128.46,128.41,128.43,15420.0,113.3757,113.4022,113.358,113.3757,15420.0
2021-07-09 11:35:00,128.43,128.51,128.4,128.41,12303.0,113.3757,113.4463,113.3492,113.358,12303.0
2021-07-09 11:40:00,128.41,128.48,128.41,128.42,16186.0,113.358,113.4198,113.358,113.3669,16186.0
2021-07-09 11:45:00,128.42,128.45,128.37,128.38,19118.0,113.3669,113.3933,113.3227,113.3315,19118.0
2021-07-09 11:50:00,128.38,128.49,128.35,128.43,23632.0,113.3315,113.4286,113.3051,113.3757,23632.0
2021-07-09 11:55:00,128.43,128.45,128.33,128.43,54589.0,113.3757,113.3933,113.2874,113.3757,54589.0
2021-07-09 12:00:00,128.44,128.48,128.43,128.46,31090.0,113.3845,113.4198,113.3757,113.4022,31090.0
2021-07-09 12:05:00,128.46,128.47,128.23,128.25,28463.0,113.4022,113.411,113.1991,113.2168,28463.0
2021-07-09 12:10:00,128.25,128.27,128.15,128.2,21155.0,113.2168,113.2344,113.1285,113.1726,21155.0
2021-07-09 12:15:00,128.2,128.2,128.1,128.11,15878.0,113.1726,113.1726,113.0844,113.0932,15878.0
2021-07-09 12:20:00,128.12,128.14,128.0,128.01,19874.0,113.102,113.1197,112.9961,113.0049,19874.0
2021-07-09 12:25:00,128.02,128.14,128.02,128.13,13557.0,113.0137,113.1197,113.0137,113.1108,13557.0
2021-07-09 12:30:00,128.13,128.15,128.09,128.15,13163.0,113.1108,113.1285,113.0755,113.1285,13163.0
2021-07-09 12:35:00,128.15,128.23,128.15,128.18,17687.0,113.1285,113.1991,113.1285,113.155,17687.0
2021-07-09 12:40:00,128.18,128.18,128.13,128.14,12531.0,113.155,113.155,113.1108,113.1197,12531.0
2021-07-09 12:45:00,128.15,128.15,127.92,127.93,16598.0,113.1285,113.1285,112.9255,112.9343,16598.0
2021-07-09 12:50:00,127.94,128.07,127.93,127.99,23496.0,112.9431,113.0579,112.9343,112.9873,23496.0
2021-07-09 12:55:00,128.01,128.02,127.93,127.97,26124.0,113.0049,113.0137,112.9343,112.9696,26124.0
2021-07-09 13:00:00,127.97,128.07,127.93,128.07,10370.0,112.9696,113.0579,112.9343,113.0579,10370.0
2021-07-09 13:05:00,128.08,128.08,127.98,127.99,14117.0,113.0667,113.0667,112.9784,112.9873,14117.0
2021-07-09 13:10:00,128.0,128.09,127.97,128.08,17112.0,112.9961,113.0755,112.9696,113.0667,17112.0
2021-07-09 13:15:00,128.09,128.2,128.07,128.15,9630.0,113.0755,113.1726,113.0579,113.1285,9630.0
2021-07-09 13:20:00,128.14,128.17,128.1,128.1,7547.0,113.1197,113.1462,113.0844,113.0844,7547.0
2021-07-09 13:25:00,128.11,128.13,128.04,128.05,9489.0,113.0932,113.1108,113.0314,113.0402,9489.0
2021-07-09 13:30:00,128.04,128.09,128.0,128.04,7852.0,113.0314,113.0755,112.9961,113.0314,7852.0
2021-07-09 13:35:00,128.03,128.12,127.99,128.11,9904.0,113.0226,113.102,112.9873,113.0932,9904.0
2021-07-09 13:40:00,128.11,128.16,128.11,128.15,11553.0,113.0932,113.1373,113.0932,113.1285,11553.0
2021-07-09 13:45:00,128.15,128.22,128.13,128.21,10869.0,113.1285,113.1903,113.1108,113.1815,10869.0
2021-07-09 13:50:00,128.21,128.35,128.2,128.31,17776.0,113.1815,113.3051,113.1726,113.2697,17776.0
2021-07-09 13:55:00,128.3,128.35,128.26,128.3,11997.0,113.2609,113.3051,113.2256,113.2609,11997.0
2021-07-09 14:00:00,128.28,128.31,128.24,128.25,11880.0,113.2433,113.2697,113.208,113.2168,11880.0
2021-07-09 14:05:00,128.25,128.26,128.08,128.11,7532.0,113.2168,113.2256,113.0667,113.0932,7532.0
2021-07-09 14:10:00,128.12,128.12,128.02,128.03,9348.0,113.102,113.102,113.0137,113.0226,9348.0
2021-07-09 14:15:00,128.05,128.17,128.03,128.17,13430.0,113.0402,113.1462,113.0226,113.1462,13430.0
2021-07-09 14:20:00,128.17,128.22,128.15,128.2,8418.0,113.1462,113.1903,113.1285,113.1726,8418.0
2021-07-09 14:25:00,128.21,128.22,128.11,128.12,10080.0,113.1815,113.1903,113.0932,113.102,10080.0
2021-07-09 14:30:00,128.14,128.18,128.08,128.16,9733.0,113.1197,113.155,113.0667,113.1373,9733.0
2021-07-09 14:35:00,128.18,128.23,128.17,128.22,13126.0,113.155,113.1991,113.1462,113.1903,13126.0
2021-07-09 14:40:00,128.23,128.32,128.21,128.31,15156.0,113.1991,113.2786,113.1815,113.2697,15156.0
2021-07-09 14:45:00,128.32,128.34,128.3,128.34,17369.0,113.2786,113.2962,113.2609,113.2962,17369.0
2021-07-09 14:50:00,128.34,128.35,128.28,128.28,11666.0,113.2962,113.3051,113.2433,113.2433,11666.0
2021-07-09 14:55:00,128.28,128.37,128.27,128.36,14778.0,113.2433,113.3227,113.2344,113.3139,14778.0
2021-07-09 15:00:00,128.36,128.36,128.25,128.25,21957.0,113.3139,113.3139,113.2168,113.2168,21957.0
2021-07-09 15:05:00,128.25,128.32,128.25,128.28,9826.0,113.2168,113.2786,113.2168,113.2433,9826.0
2021-07-09 15:10:00,128.28,128.31,128.28,128.31,15606.0,113.2433,113.2697,113.2433,113.2697,15606.0
2021-07-09 15:15:00,128.32,128.37,128.29,128.32,32096.0,113.2786,113.3227,113.2521,113.2786,32096.0
2021-07-09 15:20:00,128.32,128.34,128.25,128.26,24977.0,113.2786,113.2962,113.2168,113.2256,24977.0
2021-07-09 15:25:00,128.27,128.33,128.26,128.32,16171.0,113.2344,113.2874,113.2256,113.2786,16171.0
2021-07-09 15:30:00,128.31,128.36,128.3,128.36,24063.0,113.2697,113.3139,113.2609,113.3139,24063.0
2021-07-09 15:35:00,128.36,128.42,128.34,128.41,30778.0,113.3139,113.3669,113.2962,113.358,30778.0
2021-07-09 15:40:00,128.41,128.43,128.29,128.3,32606.0,113.358,113.3757,113.2521,113.2609,32606.0
2021-07-09 15:45:00,128.3,128.33,128.26,128.3,43900.0,113.2609,113.2874,113.2256,113.2609,43900.0
2021-07-09 15:50:00,128.33,128.38,128.24,128.25,69279.0,113.2874,113.3315,113.208,113.2168,69279.0
2021-07-09 15:55:00,128.25,128.25,128.09,128.16,130867.0,113.2168,113.2168,113.0755,113.1373,130867.0
2021-07-12 09:30:00,128.2,128.23,127.75,127.8,81170.0,113.1726,113.1991,112.7754,112.8195,81170.0
2021-07-12 09:35:00,127.82,128.13,127.77,128.06,19040.0,112.8372,113.1108,112.793,113.0491,19040.0
2021-07-12 09:40:00,128.06,128.23,127.97,128.1,17315.0,113.0491,113.1991,112.9696,113.0844,17315.0
2021-07-12 09:45:00,128.16,128.36,128.12,128.31,15179.0,113.1373,113.3139,113.102,113.2697,15179.0
2021-07-12 09:50:00,128.31,128.37,128.18,128.3,12518.0,113.2697,113.3227,113.155,113.2609,12518.0
2021-07-12 09:55:00,128.3,128.41,128.26,128.41,12776.0,113.2609,113.358,113.2256,113.358,12776.0
2021-07-12 10:00:00,128.43,128.62,128.34,128.56,26170.0,113.3757,113.5434,113.2962,113.4904,26170.0
2021-07-12 10:05:00,128.54,128.67,128.49,128.61,18903.0,113.4728,113.5875,113.4286,113.5346,18903.0
2021-07-12 10:10:00,128.63,128.65,128.44,128.49,12834.0,113.5522,113.5699,113.3845,113.4286,12834.0
2021-07-12 10:15:00,128.47,128.74,128.47,128.74,15530.0,113.411,113.6493,113.411,113.6493,15530.0
2021-07-12 10:20:00,128.72,128.74,128.58,128.58,10752.0,113.6317,113.6493,113.5081,113.5081,10752.0
2021-07-12 10:25:00,128.6,128.66,128.45,128.46,15559.0,113.5258,113.5787,113.3933,113.4022,15559.0
2021-07-12 10:30:00,128.45,128.63,128.45,128.52,14756.0,113.3933,113.5522,113.3933,113.4551,14756.0
2021-07-12 10:35:00,128.52,128.55,128.44,128.44,8672.0,113.4551,113.4816,113.3845,113.3845,8672.0
2021-07-12 10:40:00,128.44,128.52,128.41,128.5,10277.0,113.3845,113.4551,113.358,113.4375,10277.0
2021-07-12 10:45:00,128.5,128.64,128.44,128.57,32131.0,113.4375,113.5611,113.3845,113.4993,32131.0
2021-07-12 10:50:00,128.58,128.67,128.47,128.52,13598.0,113.5081,113.5875,113.411,113.4551,13598.0
2021-07-12 10:55:00,128.52,128.58,128.47,128.5,15580.0,113.4551,113.5081,113.411,113.4375,15580.0
2021-07-12 11:00:00,128.5,128.52,128.43,128.44,15173.0,113.4375,113.4551,113.3757,113.3845,15173.0
2021-07-12 11:05:00,128.45,128.49,128.42,128.43,10738.0,113.3933,113.4286,113.3669,113.3757,10738.0
2021-07-12 11:10:00,128.43,128.46,128.38,128.4,10488.0,113.3757,113.4022,113.3315,113.3492,10488.0
2021-07-12 11:15:00,128.41,128.54,128.37,128.53,32761.0,113.358,113.4728,113.3227,113.464,32761.0
2021-07-12 11:20:00,128.53,128.53,128.4,128.45,53493.0,113.464,113.464,113.3492,113.3933,53493.0
2021-07-12 11:25:00,128.46,128.47,128.38,128.41,9319.0,113.4022,113.411,113.3315,113.358,9319.0
2021-07-12 11:30:00,128.4,128.41,128.34,128.36,7419.0,113.3492,113.358,113.2962,113.3139,7419.0
2021-07-12 11:35:00,128.35,128.36,128.18,128.22,9925.0,113.3051,113.3139,113.155,113.1903,9925.0
2021-07-12 11:40:00,128.23,128.28,128.21,128.22,7351.0,113.1991,113.2433,113.1815,113.1903,7351.0
2021-07-12 11:45:00,128.22,128.31,128.22,128.26,9279.0,113.1903,113.2697,113.1903,113.2256,9279.0
2021-07-12 11:50:00,128.27,128.29,128.26,128.29,13602.0,113.2344,113.2521,113.2256,113.2521,13602.0
2021-07-12 11:55:00,128.29,128.33,128.26,128.29,9861.0,113.2521,113.2874,113.2256,113.2521,9861.0
2021-07-12 12:00:00,128.29,128.41,128.29,128.41,8884.0,113.2521,113.358,113.2521,113.358,8884.0
2021-07-12 12:05:00,128.4,128.43,128.36,128.36,6325.0,113.3492,113.3757,113.3139,113.3139,6325.0
2021-07-12 12:10:00,128.37,128.38,128.28,128.31,12098.0,113.3227,113.3315,113.2433,113.2697,12098.0
2021-07-12 12:15:00,128.32,128.36,128.32,128.32,5449.0,113.2786,113.3139,113.2786,113.2786,5449.0
2021-07-12 12:20:00,128.32,128.35,128.27,128.3,19283.0,113.2786,113.3051,113.2344,113.2609,19283.0
2021-07-12 12:25:00,128.31,128.32,128.28,128.28,7656.0,113.2697,113.2786,113.2433,113.2433,7656.0
2021-07-12 12:30:00,128.29,128.35,128.27,128.32,10308.0,113.2521,113.3051,113.2344,113.2786,10308.0
2021-07-12 12:35:00,128.32,128.33,128.27,128.29,6060.0,113.2786,113.2874,113.2344,113.2521,6060.0
2021-07-12 12:40:00,128.29,128.32,128.28,128.28,4278.0,113.2521,113.2786,113.2433,113.2433,4278.0
2021-07-12 12:45:00,128.27,128.28,128.26,128.28,4642.0,113.2344,113.2433,113.2256,113.2433,4642.0
2021-07-12 12:50:00,128.28,128.3,128.24,128.3,14441.0,113.2433,113.2609,113.208,113.2609,14441.0
2021-07-12 12:55:00,128.31,128.35,128.29,128.29,12797.0,113.2697,113.3051,113.2521,113.2521,12797.0
2021-07-12 13:00:00,128.3,128.32,128.29,128.31,6259.0,113.2609,113.2786,113.2521,113.2697,6259.0
2021-07-12 13:05:00,128.3,128.35,128.29,128.31,11830.0,113.2609,113.3051,113.2521,113.2697,11830.0
2021-07-12 13:10:00,128.31,128.31,128.26,128.3,6357.0,113.2697,113.2697,113.2256,113.2609,6357.0
2021-07-12 13:15:00,128.3,128.31,128.2,128.2,13649.0,113.2609,113.2697,113.1726,113.1726,13649.0
2021-07-12 13:20:00,128.19,128.21,128.18,128.21,9714.0,113.1638,113.1815,113.155,113.1815,9714.0
2021-07-12 13:25:00,128.21,128.3,128.2,128.25,9986.0,113.1815,113.2609,113.1726,113.2168,9986.0
2021-07-12 13:30:00,128.25,128.31,128.25,128.3,7218.0,113.2168,113.2697,113.2168,113.2609,7218.0
2021-07-12 13:35:00,128.31,128.32,128.26,128.27,24835.0,113.2697,113.2786,113.2256,113.2344,24835.0
2021-07-12 13:40:00,128.26,128.27,128.11,128.13,21130.0,113.2256,113.2344,113.0932,113.1108,21130.0
2021-07-12 13:45:00,128.14,128.18,128.12,128.17,7928.0,113.1197,113.155,113.102,113.1462,7928.0
2021-07-12 13:50:00,128.16,128.21,128.15,128.2,4977.0,113.1373,113.1815,113.1285,113.1726,4977.0
2021-07-12 13:55:00,128.2,128.22,128.16,128.19,13738.0,113.1726,113.1903,113.1373,113.1638,13738.0
2021-07-12 14:00:00,128.19,128.23,128.14,128.19,20521.0,113.1638,113.1991,113.1197,113.1638,20521.0
2021-07-12 14:05:00,128.18,128.23,128.17,128.23,17595.0,113.155,113.1991,113.1462,113.1991,17595.0
2021-07-12 14:10:00,128.24,128.27,128.16,128.17,31991.0,113.208,113.2344,113.1373,113.1462,31991.0
2021-07-12 14:15:00,128.16,128.22,128.1,128.1,41517.0,113.1373,113.1903,113.0844,113.0844,41517.0
2021-07-12 14:20:00,128.13,128.2,128.13,128.19,21370.0,113.1108,113.1726,113.1108,113.1638,21370.0
2021-07-12 14:25:00,128.19,128.21,128.16,128.18,28727.0,113.1638,113.1815,113.1373,113.155,28727.0
2021-07-12 14:30:00,128.18,128.21,128.16,128.19,25082.0,113.155,113.1815,113.1373,113.1638,25082.0
2021-07-12 14:35:00,128.19,128.2,128.1,128.12,13043.0,113.1638,113.1726,113.0844,113.102,13043.0
2021-07-12 14:40:00,128.12,128.14,128.11,128.11,12861.0,113.102,113.1197,113.0932,113.0932,12861.0
2021-07-12 14:45:00,128.11,128.14,128.01,128.03,20102.0,113.0932,113.1197,113.0049,113.0226,20102.0
2021-07-12 14:50:00,128.02,128.07,127.99,128.06,16513.0,113.0137,113.0579,112.9873,113.0491,16513.0
2021-07-12 14:55:00,128.07,128.15,128.07,128.08,14329.0,113.0579,113.1285,113.0579,113.0667,14329.0
2021-07-12 15:00:00,128.08,128.09,128.03,128.03,15968.0,113.0667,113.0755,113.0226,113.0226,15968.0
2021-07-12 15:05:00,128.03,128.11,128.02,128.11,12498.0,113.0226,113.0932,113.0137,113.0932,12498.0
2021-07-12 15:10:00,128.11,128.17,128.1,128.13,17751.0,113.0932,113.1462,113.0844,113.1108,17751.0
2021-07-12 15:15:00,128.13,128.24,128.13,128.22,21612.0,113.1108,113.208,113.1108,113.1903,21612.0
2021-07-12 15:20:00,128.22,128.23,128.15,128.2,15256.0,113.1903,113.1991,113.1285,113.1726,15256.0
2021-07-12 15:25:00,128.2,128.21,128.13,128.17,16651.0,113.1726,113.1815,113.1108,113.1462,16651.0
2021-07-12 15:30:00,128.16,128.21,128.11,128.21,19724.0,113.1373,113.1815,113.0932,113.1815,19724.0
2021-07-12 15:35:00,128.21,128.31,128.2,128.24,35279.0,113.1815,113.2697,113.1726,113.208,35279.0
2021-07-12 15:40:00,128.24,128.3,128.22,128.29,43482.0,113.208,113.2609,113.1903,113.2521,43482.0
2021-07-12 15:45:00,128.29,128.34,128.25,128.25,31789.0,113.2521,113.2962,113.2168,113.2168,31789.0
2021-07-12 15:50:00,128.29,128.37,128.16,128.16,46150.0,113.2521,113.3227,113.1373,113.1373,46150.0
2021-07-12 15:55:00,128.17,128.24,128.06,128.18,134540.0,113.1462,113.208,113.0491,113.155,134540.0
2021-07-13 09:30:00,127.57,128.05,127.57,127.86,86925.0,112.6165,113.0402,112.6165,112.8725,86925.0
2021-07-13 09:35:00,127.83,127.91,127.35,127.46,42494.0,112.846,112.9166,112.4223,112.5194,42494.0
2021-07-13 09:40:00,127.46,127.73,127.46,127.72,20813.0,112.5194,112.7577,112.5194,112.7489,20813.0
2021-07-13 09:45:00,127.73,127.74,127.28,127.31,28296.0,112.7577,112.7666,112.3605,112.387,28296.0
2021-07-13 09:50:00,127.29,127.5,127.24,127.38,31473.0,112.3693,112.5547,112.3252,112.4488,31473.0
2021-07-13 09:55:00,127.39,127.51,127.09,127.16,65944.0,112.4576,112.5635,112.1928,112.2545,65944.0
2021-07-13 10:00:00,127.17,127.17,126.84,126.9,99181.0,112.2634,112.2634,111.9721,112.025,99181.0
2021-07-13 10:05:00,126.92,127.19,126.91,127.12,27567.0,112.0427,112.281,112.0339,112.2192,27567.0
2021-07-13 10:10:00,127.13,127.13,127.01,127.07,16965.0,112.2281,112.2281,112.1221,112.1751,16965.0
2021-07-13 10:15:00,127.07,127.1,126.92,127.04,20069.0,112.1751,112.2016,112.0427,112.1486,20069.0
2021-07-13 10:20:00,127.03,127.05,126.9,126.97,59209.0,112.1398,112.1574,112.025,112.0868,59209.0
2021-07-13 10:25:00,126.95,127.03,126.89,126.97,25338.0,112.0692,112.1398,112.0162,112.0868,25338.0
2021-07-13 10:30:00,126.97,127.08,126.95,127.01,20780.0,112.0868,112.1839,112.0692,112.1221,20780.0
2021-07-13 10:35:00,127.02,127.23,127.02,127.23,17647.0,112.131,112.3163,112.131,112.3163,17647.0
2021-07-13 10:40:00,127.23,127.27,127.14,127.2,10575.0,112.3163,112.3517,112.2369,112.2899,10575.0
2021-07-13 10:45:00,127.22,127.24,127.11,127.11,16634.0,112.3075,112.3252,112.2104,112.2104,16634.0
2021-07-13 10:50:00,127.11,127.13,126.98,126.98,19113.0,112.2104,112.2281,112.0956,112.0956,19113.0
2021-07-13 10:55:00,126.98,127.09,126.98,126.98,16616.0,112.0956,112.1928,112.0956,112.0956,16616.0
2021-07-13 11:00:00,126.99,127.1,126.99,127.1,15257.0,112.1045,112.2016,112.1045,112.2016,15257.0
2021-07-13 11:05:00,127.11,127.16,127.05,127.06,17238.0,112.2104,112.2545,112.1574,112.1663,17238.0
2021-07-13 11:10:00,127.05,127.23,126.99,127.21,26436.0,112.1574,112.3163,112.1045,112.2987,26436.0
2021-07-13 11:15:00,127.24,127.4,127.21,127.36,24724.0,112.3252,112.4664,112.2987,112.4311,24724.0
2021-07-13 11:20:00,127.36,127.52,127.33,127.51,20133.0,112.4311,112.5723,112.4046,112.5635,20133.0
2021-07-13 11:25:00,127.5,127.56,127.47,127.54,12122.0,112.5547,112.6077,112.5282,112.59,12122.0
2021-07-13 11:30:00,127.52,127.56,127.51,127.54,17078.0,112.5723,112.6077,112.5635,112.59,17078.0
2021-07-13 11:35:00,127.53,127.53,127.32,127.36,15582.0,112.5812,112.5812,112.3958,112.4311,15582.0
2021-07-13 11:40:00,127.35,127.4,127.3,127.35,11431.0,112.4223,112.4664,112.3781,112.4223,11431.0
2021-07-13 11:45:00,127.36,127.45,127.36,127.41,9661.0,112.4311,112.5106,112.4311,112.4752,9661.0
2021-07-13 11:50:00,127.41,127.57,127.38,127.57,17027.0,112.4752,112.6165,112.4488,112.6165,17027.0
2021-07-13 11:55:00,127.56,127.58,127.48,127.54,17134.0,112.6077,112.6253,112.537,112.59,17134.0
2021-07-13 12:00:00,127.55,127.61,127.49,127.5,15001.0,112.5988,112.6518,112.5459,112.5547,15001.0
2021-07-13 12:05:00,127.51,127.64,127.47,127.63,17334.0,112.5635,112.6783,112.5282,112.6695,17334.0
2021-07-13 12:10:00,127.63,127.63,127.53,127.54,9184.0,112.6695,112.6695,112.5812,112.59,9184.0
2021-07-13 12:15:00,127.55,127.56,127.49,127.56,14277.0,112.5988,112.6077,112.5459,112.6077,14277.0
2021-07-13 12:20:00,127.56,127.56,127.47,127.53,12643.0,112.6077,112.6077,112.5282,112.5812,12643.0
2021-07-13 12:25:00,127.52,127.63,127.52,127.63,11739.0,112.5723,112.6695,112.5723,112.6695,11739.0
2021-07-13 12:30:00,127.63,127.69,127.6,127.67,11704.0,112.6695,112.7224,112.643,112.7048,11704.0
2021-07-13 12:35:00,127.67,127.72,127.65,127.72,20140.0,112.7048,112.7489,112.6871,112.7489,20140.0
2021-07-13 12:40:00,127.72,127.79,127.71,127.75,22787.0,112.7489,112.8107,112.7401,112.7754,22787.0
2021-07-13 12:45:00,127.75,127.87,127.75,127.8,16598.0,112.7754,112.8813,112.7754,112.8195,16598.0
2021-07-13 12:50:00,127.79,127.89,127.78,127.84,9164.0,112.8107,112.899,112.8019,112.8548,9164.0
2021-07-13 12:55:00,127.84,127.89,127.8,127.86,14023.0,112.8548,112.899,112.8195,112.8725,14023.0
2021-07-13 13:00:00,127.85,127.85,127.74,127.75,17489.0,112.8637,112.8637,112.7666,112.7754,17489.0
2021-07-13 13:05:00,127.74,127.77,127.71,127.72,11644.0,112.7666,112.793,112.7401,112.7489,11644.0
2021-07-13 13:10:00,127.7,127.7,127.63,127.66,9293.0,112.7313,112.7313,112.6695,112.6959,9293.0
2021-07-13 13:15:00,127.67,127.69,127.54,127.56,16715.0,112.7048,112.7224,112.59,112.6077,16715.0
2021-07-13 13:20:00,127.58,127.71,127.57,127.65,13691.0,112.6253,112.7401,112.6165,112.6871,13691.0
2021-07-13 13:25:00,127.64,127.68,127.57,127.66,21843.0,112.6783,112.7136,112.6165,112.6959,21843.0
2021-07-13 13:30:00,127.65,127.67,127.62,127.63,8977.0,112.6871,112.7048,112.6606,112.6695,8977.0
2021-07-13 13:35:00,127.63,127.69,127.55,127.63,19073.0,112.6695,112.7224,112.5988,112.6695,19073.0
2021-07-13 13:40:00,127.64,127.66,127.55,127.61,17182.0,112.6783,112.6959,112.5988,112.6518,17182.0
2021-07-13 13:45:00,127.6,127.7,127.58,127.66,14094.0,112.643,112.7313,112.6253,112.6959,14094.0
2021-07-13 13:50:00,127.65,127.69,127.6,127.64,14440.0,112.6871,112.7224,112.643,112.6783,14440.0
2021-07-13 13:55:00,127.63,127.73,127.63,127.7,11505.0,112.6695,112.7577,112.6695,112.7313,11505.0
2021-07-13 14:00:00,127.68,127.68,127.52,127.59,20555.0,112.7136,112.7136,112.5723,112.6341,20555.0
2021-07-13 14:05:00,127.59,127.68,127.59,127.63,14690.0,112.6341,112.7136,112.6341,112.6695,14690.0
2021-07-13 14:10:00,127.63,127.68,127.57,127.62,20820.0,112.6695,112.7136,112.6165,112.6606,20820.0
2021-07-13 14:15:00,127.61,127.63,127.55,127.56,18154.0,112.6518,112.6695,112.5988,112.6077,18154.0
2021-07-13 14:20:00,127.56,127.59,127.43,127.44,22138.0,112.6077,112.6341,112.4929,112.5017,22138.0
2021-07-13 14:25:00,127.44,127.45,127.33,127.33,23914.0,112.5017,112.5106,112.4046,112.4046,23914.0
2021-07-13 14:30:00,127.32,127.42,127.27,127.42,20747.0,112.3958,112.4841,112.3517,112.4841,20747.0
2021-07-13 14:35:00,127.44,127.45,127.35,127.35,9981.0,112.5017,112.5106,112.4223,112.4223,9981.0
2021-07-13 14:40:00,127.35,127.35,127.24,127.25,12759.0,112.4223,112.4223,112.3252,112.334,12759.0
2021-07-13 14:45:00,127.26,127.41,127.21,127.41,11499.0,112.3428,112.4752,112.2987,112.4752,11499.0
2021-07-13 14:50:00,127.4,127.42,127.32,127.35,14460.0,112.4664,112.4841,112.3958,112.4223,14460.0
2021-07-13 14:55:00,127.36,127.38,127.31,127.37,11930.0,112.4311,112.4488,112.387,112.4399,11930.0
2021-07-13 15:00:00,127.37,127.4,127.33,127.38,11005.0,112.4399,112.4664,112.4046,112.4488,11005.0
2021-07-13 15:05:00,127.39,127.44,127.33,127.35,18898.0,112.4576,112.5017,112.4046,112.4223,18898.0
2021-07-13 15:10:00,127.35,127.37,127.28,127.31,16379.0,112.4223,112.4399,112.3605,112.387,16379.0
2021-07-13 15:15:00,127.3,127.4,127.27,127.39,20501.0,112.3781,112.4664,112.3517,112.4576,20501.0
2021-07-13 15:20:00,127.38,127.39,127.27,127.27,14013.0,112.4488,112.4576,112.3517,112.3517,14013.0
2021-07-13 15:25:00,127.28,127.4,127.27,127.32,13746.0,112.3605,112.4664,112.3517,112.3958,13746.0
2021-07-13 15:30:00,127.32,127.44,127.31,127.44,25174.0,112.3958,112.5017,112.387,112.5017,25174.0
2021-07-13 15:35:00,127.44,127.58,127.38,127.57,37265.0,112.5017,112.6253,112.4488,112.6165,37265.0
2021-07-13 15:40:00,127.58,127.64,127.52,127.58,39810.0,112.6253,112.6783,112.5723,112.6253,39810.0
2021-07-13 15:45:00,127.58,127.59,127.35,127.39,35809.0,112.6253,112.6341,112.4223,112.4576,35809.0
2021-07-13 15:50:00,127.38,127.51,127.32,127.51,62737.0,112.4488,112.5635,112.3958,112.5635,62737.0
2021-07-13 15:55:00,127.5,127.51,127.3,127.42,139490.0,112.5547,112.5635,112.3781,112.4841,139490.0
2021-07-14 09:30:00,128.05,128.07,127.55,127.9,84984.0,113.0402,113.0579,112.5988,112.9078,84984.0
2021-07-14 09:35:00,127.86,127.9,127.64,127.72,13487.0,112.8725,112.9078,112.6783,112.7489,13487.0
2021-07-14 09:40:00,127.69,127.8,127.64,127.67,19168.0,112.7224,112.8195,112.6783,112.7048,19168.0
2021-07-14 09:45:00,127.64,127.65,127.48,127.58,23282.0,112.6783,112.6871,112.537,112.6253,23282.0
2021-07-14 09:50:00,127.58,127.7,127.46,127.46,13828.0,112.6253,112.7313,112.5194,112.5194,13828.0
2021-07-14 09:55:00,127.47,127.53,127.11,127.16,19252.0,112.5282,112.5812,112.2104,112.2545,19252.0
2021-07-14 10:00:00,127.14,127.23,127.11,127.14,26808.0,112.2369,112.3163,112.2104,112.2369,26808.0
2021-07-14 10:05:00,127.14,127.17,127.05,127.15,15384.0,112.2369,112.2634,112.1574,112.2457,15384.0
2021-07-14 10:10:00,127.15,127.15,127.04,127.09,19851.0,112.2457,112.2457,112.1486,112.1928,19851.0
2021-07-14 10:15:00,127.09,127.18,127.09,127.16,41524.0,112.1928,112.2722,112.1928,112.2545,41524.0
2021-07-14 10:20:00,127.16,127.32,127.15,127.3,20471.0,112.2545,112.3958,112.2457,112.3781,20471.0
2021-07-14 10:25:00,127.29,127.29,127.15,127.26,11858.0,112.3693,112.3693,112.2457,112.3428,11858.0
2021-07-14 10:30:00,127.26,127.45,127.24,127.45,11086.0,112.3428,112.5106,112.3252,112.5106,11086.0
2021-07-14 10:35:00,127.43,127.44,127.29,127.38,15349.0,112.4929,112.5017,112.3693,112.4488,15349.0
2021-07-14 10:40:00,127.38,127.5,127.38,127.48,15029.0,112.4488,112.5547,112.4488,112.537,15029.0
2021-07-14 10:45:00,127.5,127.56,127.45,127.51,17876.0,112.5547,112.6077,112.5106,112.5635,17876.0
2021-07-14 10:50:00,127.51,127.54,127.43,127.43,16282.0,112.5635,112.59,112.4929,112.4929,16282.0
2021-07-14 10:55:00,127.43,127.49,127.36,127.46,7530.0,112.4929,112.5459,112.4311,112.5194,7530.0
2021-07-14 11:00:00,127.46,127.47,127.28,127.3,13957.0,112.5194,112.5282,112.3605,112.3781,13957.0
2021-07-14 11:05:00,127.28,127.35,127.24,127.32,14089.0,112.3605,112.4223,112.3252,112.3958,14089.0
2021-07-14 11:10:00,127.32,127.36,127.28,127.31,16895.0,112.3958,112.4311,112.3605,112.387,16895.0
2021-07-14 11:15:00,127.33,127.34,127.18,127.25,13220.0,112.4046,112.4134,112.2722,112.334,13220.0
2021-07-14 11:20:00,127.2,127.45,127.2,127.39,14285.0,112.2899,112.5106,112.2899,112.4576,14285.0
2021-07-14 11:25:00,127.39,127.4,127.22,127.28,23455.0,112.4576,112.4664,112.3075,112.3605,23455.0
2021-07-14 11:30:00,127.27,127.3,127.2,127.29,11668.0,112.3517,112.3781,112.2899,112.3693,11668.0
2021-07-14 11:35:00,127.3,127.4,127.3,127.34,12992.0,112.3781,112.4664,112.3781,112.4134,12992.0
2021-07-14 11:40:00,127.33,127.33,127.21,127.26,8338.0,112.4046,112.4046,112.2987,112.3428,8338.0
2021-07-14 11:45:00,127.27,127.31,127.13,127.19,15614.0,112.3517,112.387,112.2281,112.281,15614.0
2021-07-14 11:50:00,127.19,127.35,127.19,127.33,18484.0,112.281,112.4223,112.281,112.4046,18484.0
2021-07-14 11:55:00,127.32,127.4,127.29,127.39,8898.0,112.3958,112.4664,112.3693,112.4576,8898.0
2021-07-14 12:00:00,127.39,127.49,127.39,127.43,12597.0,112.4576,112.5459,112.4576,112.4929,12597.0
2021-07-14 12:05:00,127.43,127.51,127.41,127.42,20383.0,112.4929,112.5635,112.4752,112.4841,20383.0
2021-07-14 12:10:00,127.38,127.41,127.36,127.4,9420.0,112.4488,112.4752,112.4311,112.4664,9420.0
2021-07-14 12:15:00,127.41,127.46,127.37,127.46,15203.0,112.4752,112.5194,112.4399,112.5194,15203.0
2021-07-14 12:20:00,127.47,127.56,127.46,127.56,13469.0,112.5282,112.6077,112.5194,112.6077,13469.0
2021-07-14 12:25:00,127.57,127.59,127.51,127.57,10984.0,112.6165,112.6341,112.5635,112.6165,10984.0
2021-07-14 12:30:00,127.57,127.59,127.48,127.56,18142.0,112.6165,112.6341,112.537,112.6077,18142.0
2021-07-14 12:35:00,127.58,127.6,127.53,127.57,15900.0,112.6253,112.643,112.5812,112.6165,15900.0
2021-07-14 12:40:00,127.57,127.62,127.52,127.58,15706.0,112.6165,112.6606,112.5723,112.6253,15706.0
2021-07-14 12:45:00,127.61,127.62,127.54,127.55,13957.0,112.6518,112.6606,112.59,112.5988,13957.0
2021-07-14 12:50:00,127.56,127.57,127.48,127.5,8439.0,112.6077,112.6165,112.537,112.5547,8439.0
2021-07-14 12:55:00,127.5,127.53,127.47,127.48,6914.0,112.5547,112.5812,112.5282,112.537,6914.0
2021-07-14 13:00:00,127.48,127.5,127.39,127.4,10856.0,112.537,112.5547,112.4576,112.4664,10856.0
2021-07-14 13:05:00,127.4,127.42,127.31,127.31,12335.0,112.4664,112.4841,112.387,112.387,12335.0
2021-07-14 13:10:00,127.3,127.36,127.25,127.36,12493.0,112.3781,112.4311,112.334,112.4311,12493.0
2021-07-14 13:15:00,127.34,127.4,127.28,127.4,12877.0,112.4134,112.4664,112.3605,112.4664,12877.0
2021-07-14 13:20:00,127.39,127.43,127.33,127.43,12484.0,112.4576,112.4929,112.4046,112.4929,12484.0
2021-07-14 13:25:00,127.43,127.43,127.36,127.38,9274.0,112.4929,112.4929,112.4311,112.4488,9274.0
2021-07-14 13:30:00,127.36,127.53,127.36,127.53,7939.0,112.4311,112.5812,112.4311,112.5812,7939.0
2021-07-14 13:35:00,127.54,127.57,127.48,127.53,13008.0,112.59,112.6165,112.537,112.5812,13008.0
2021-07-14 13:40:00,127.55,127.59,127.52,127.58,11037.0,112.5988,112.6341,112.5723,112.6253,11037.0
2021-07-14 13:45:00,127.57,127.62,127.55,127.61,15966.0,112.6165,112.6606,112.5988,112.6518,15966.0
2021-07-14 13:50:00,127.6,127.66,127.56,127.65,8745.0,112.643,112.6959,112.6077,112.6871,8745.0
2021-07-14 13:55:00,127.65,127.65,127.59,127.59,11194.0,112.6871,112.6871,112.6341,112.6341,11194.0
2021-07-14 14:00:00,127.61,127.65,127.58,127.6,14046.0,112.6518,112.6871,112.6253,112.643,14046.0
2021-07-14 14:05:00,127.61,127.68,127.6,127.62,18207.0,112.6518,112.7136,112.643,112.6606,18207.0
2021-07-14 14:10:00,127.63,127.72,127.6,127.69,18382.0,112.6695,112.7489,112.643,112.7224,18382.0
2021-07-14 14:15:00,127.69,127.83,127.69,127.74,25073.0,112.7224,112.846,112.7224,112.7666,25073.0
2021-07-14 14:20:00,127.75,127.78,127.65,127.66,29220.0,112.7754,112.8019,112.6871,112.6959,29220.0
2021-07-14 14:25:00,127.66,127.69,127.48,127.48,47607.0,112.6959,112.7224,112.537,112.537,47607.0
2021-07-14 14:30:00,127.48,127.56,127.48,127.52,26985.0,112.537,112.6077,112.537,112.5723,26985.0
2021-07-14 14:35:00,127.52,127.59,127.51,127.52,12284.0,112.5723,112.6341,112.5635,112.5723,12284.0
2021-07-14 14:40:00,127.51,127.52,127.45,127.45,20448.0,112.5635,112.5723,112.5106,112.5106,20448.0
2021-07-14 14:45:00,127.46,127.52,127.36,127.38,13981.0,112.5194,112.5723,112.4311,112.4488,13981.0
2021-07-14 14:50:00,127.4,127.42,127.33,127.35,24917.0,112.4664,112.4841,112.4046,112.4223,24917.0
2021-07-14 14:55:00,127.35,127.48,127.35,127.46,10619.0,112.4223,112.537,112.4223,112.5194,10619.0
2021-07-14 15:00:00,127.47,127.53,127.45,127.47,19590.0,112.5282,112.5812,112.5106,112.5282,19590.0
2021-07-14 15:05:00,127.5,127.55,127.49,127.54,12623.0,112.5547,112.5988,112.5459,112.59,12623.0
2021-07-14 15:10:00,127.54,127.55,127.38,127.4,15385.0,112.59,112.5988,112.4488,112.4664,15385.0
2021-07-14 15:15:00,127.38,127.43,127.36,127.38,21952.0,112.4488,112.4929,112.4311,112.4488,21952.0
2021-07-14 15:20:00,127.39,127.43,127.36,127.43,17987.0,112.4576,112.4929,112.4311,112.4929,17987.0
2021-07-14 15:25:00,127.43,127.48,127.38,127.42,30708.0,112.4929,112.537,112.4488,112.4841,30708.0
2021-07-14 15:30:00,127.41,127.62,127.38,127.61,32190.0,112.4752,112.6606,112.4488,112.6518,32190.0
2021-07-14 15:35:00,127.62,127.69,127.6,127.64,37235.0,112.6606,112.7224,112.643,112.6783,37235.0
2021-07-14 15:40:00,127.64,127.66,127.56,127.61,43053.0,112.6783,112.6959,112.6077,112.6518,43053.0
2021-07-14 15:45:00,127.61,127.72,127.59,127.67,57326.0,112.6518,112.7489,112.6341,112.7048,57326.0
2021-07-14 15:50:00,127.66,127.82,127.5,127.79,94512.0,112.6959,112.8372,112.5547,112.8107,94512.0
2021-07-14 15:55:00,127.79,127.86,127.67,127.76,221384.0,112.8107,112.8725,112.7048,112.7842,221384.0
2021-07-15 09:30:00,126.46,126.89,126.01,126.54,121256.0,111.6366,112.0162,111.2393,111.7072,121256.0
2021-07-15 09:35:00,126.57,126.63,126.2,126.2,27887.0,111.7337,111.7867,111.4071,111.4071,27887.0
2021-07-15 09:40:00,126.2,126.24,125.65,125.75,37955.0,111.4071,111.4424,110.9215,111.0098,37955.0
2021-07-15 09:45:00,125.73,125.87,125.58,125.7,35830.0,110.9922,111.1158,110.8598,110.9657,35830.0
2021-07-15 09:50:00,125.68,125.82,125.3,125.34,30091.0,110.948,111.0716,110.6126,110.6479,30091.0
2021-07-15 09:55:00,125.35,125.52,125.27,125.44,36952.0,110.6567,110.8068,110.5861,110.7362,36952.0
2021-07-15 10:00:00,125.42,125.44,125.31,125.35,36977.0,110.7185,110.7362,110.6214,110.6567,36977.0
2021-07-15 10:05:00,125.34,125.41,125.3,125.33,19539.0,110.6479,110.7097,110.6126,110.6391,19539.0
2021-07-15 10:10:00,125.33,125.35,125.17,125.19,33839.0,110.6391,110.6567,110.4978,110.5155,33839.0
2021-07-15 10:15:00,125.19,125.24,125.08,125.11,41907.0,110.5155,110.5596,110.4184,110.4448,41907.0
2021-07-15 10:20:00,125.11,125.48,125.11,125.45,22307.0,110.4448,110.7715,110.4448,110.745,22307.0
2021-07-15 10:25:00,125.44,125.44,125.26,125.39,20153.0,110.7362,110.7362,110.5773,110.692,20153.0
2021-07-15 10:30:00,125.39,125.79,125.39,125.7,42007.0,110.692,111.0451,110.692,110.9657,42007.0
2021-07-15 10:35:00,125.69,125.83,125.62,125.82,30725.0,110.9569,111.0804,110.8951,111.0716,30725.0
2021-07-15 10:40:00,125.82,125.97,125.7,125.72,33597.0,111.0716,111.204,110.9657,110.9833,33597.0
2021-07-15 10:45:00,125.71,125.77,125.6,125.67,26741.0,110.9745,111.0275,110.8774,110.9392,26741.0
2021-07-15 10:50:00,125.67,125.89,125.6,125.68,32724.0,110.9392,111.1334,110.8774,110.948,32724.0
2021-07-15 10:55:00,125.69,125.75,125.52,125.54,15823.0,110.9569,111.0098,110.8068,110.8244,15823.0
2021-07-15 11:00:00,125.53,125.55,125.37,125.39,39859.0,110.8156,110.8333,110.6744,110.692,39859.0
2021-07-15 11:05:00,125.4,125.59,125.39,125.56,19851.0,110.7009,110.8686,110.692,110.8421,19851.0
2021-07-15 11:10:00,125.56,125.69,125.54,125.67,20631.0,110.8421,110.9569,110.8244,110.9392,20631.0
2021-07-15 11:15:00,125.67,125.72,125.53,125.59,29134.0,110.9392,110.9833,110.8156,110.8686,29134.0
2021-07-15 11:20:00,125.57,125.72,125.56,125.72,22974.0,110.8509,110.9833,110.8421,110.9833,22974.0
2021-07-15 11:25:00,125.71,125.77,125.67,125.73,12458.0,110.9745,111.0275,110.9392,110.9922,12458.0
2021-07-15 11:30:00,125.72,125.95,125.71,125.95,13037.0,110.9833,111.1864,110.9745,111.1864,13037.0
2021-07-15 11:35:00,125.94,126.0,125.88,125.92,13657.0,111.1776,111.2305,111.1246,111.1599,13657.0
2021-07-15 11:40:00,125.9,125.95,125.88,125.9,18027.0,111.1422,111.1864,111.1246,111.1422,18027.0
2021-07-15 11:45:00,125.91,125.96,125.88,125.89,4937.0,111.1511,111.1952,111.1246,111.1334,4937.0
2021-07-15 11:50:00,125.89,125.96,125.88,125.95,18965.0,111.1334,111.1952,111.1246,111.1864,18965.0
2021-07-15 11:55:00,125.95,125.95,125.78,125.8,19980.0,111.1864,111.1864,111.0363,111.054,19980.0
2021-07-15 12:00:00,125.81,125.82,125.72,125.82,11340.0,111.0628,111.0716,110.9833,111.0716,11340.0
2021-07-15 12:05:00,125.82,125.85,125.68,125.75,14652.0,111.0716,111.0981,110.948,111.0098,14652.0
2021-07-15 12:10:00,125.79,125.97,125.79,125.86,16804.0,111.0451,111.204,111.0451,111.1069,16804.0
2021-07-15 12:15:00,125.86,125.93,125.82,125.89,26914.0,111.1069,111.1687,111.0716,111.1334,26914.0
2021-07-15 12:20:00,125.89,125.94,125.88,125.91,19787.0,111.1334,111.1776,111.1246,111.1511,19787.0
2021-07-15 12:25:00,125.91,125.92,125.83,125.84,10910.0,111.1511,111.1599,111.0804,111.0893,10910.0
2021-07-15 12:30:00,125.82,125.85,125.74,125.75,9732.0,111.0716,111.0981,111.001,111.0098,9732.0
2021-07-15 12:35:00,125.76,125.84,125.75,125.78,10731.0,111.0187,111.0893,111.0098,111.0363,10731.0
2021-07-15 12:40:00,125.77,125.81,125.73,125.73,9519.0,111.0275,111.0628,110.9922,110.9922,9519.0
2021-07-15 12:45:00,125.73,125.75,125.66,125.68,14948.0,110.9922,111.0098,110.9304,110.948,14948.0
2021-07-15 12:50:00,125.68,125.77,125.66,125.75,16025.0,110.948,111.0275,110.9304,111.0098,16025.0
2021-07-15 12:55:00,125.75,125.76,125.63,125.64,16054.0,111.0098,111.0187,110.9039,110.9127,16054.0
2021-07-15 13:00:00,125.64,125.65,125.55,125.6,18313.0,110.9127,110.9215,110.8333,110.8774,18313.0
2021-07-15 13:05:00,125.6,125.61,125.53,125.58,13463.0,110.8774,110.8862,110.8156,110.8598,13463.0
2021-07-15 13:10:00,125.58,125.58,125.43,125.45,17443.0,110.8598,110.8598,110.7273,110.745,17443.0
2021-07-15 13:15:00,125.48,125.58,125.39,125.45,27591.0,110.7715,110.8598,110.692,110.745,27591.0
2021-07-15 13:20:00,125.43,125.51,125.41,125.49,42330.0,110.7273,110.798,110.7097,110.7803,42330.0
2021-07-15 13:25:00,125.47,125.47,125.38,125.41,148329.0,110.7626,110.7626,110.6832,110.7097,148329.0
2021-07-15 13:30:00,125.41,125.45,125.3,125.34,15568.0,110.7097,110.745,110.6126,110.6479,15568.0
2021-07-15 13:35:00,125.32,125.49,125.24,125.37,41573.0,110.6302,110.7803,110.5596,110.6744,41573.0
2021-07-15 13:40:00,125.37,125.38,125.25,125.27,30385.0,110.6744,110.6832,110.5684,110.5861,30385.0
2021-07-15 13:45:00,125.27,125.37,125.21,125.37,23981.0,110.5861,110.6744,110.5331,110.6744,23981.0
2021-07-15 13:50:00,125.38,125.45,125.35,125.38,21077.0,110.6832,110.745,110.6567,110.6832,21077.0
2021-07-15 13:55:00,125.37,125.41,125.31,125.36,20684.0,110.6744,110.7097,110.6214,110.6655,20684.0
2021-07-15 14:00:00,125.35,125.48,125.35,125.41,25342.0,110.6567,110.7715,110.6567,110.7097,25342.0
2021-07-15 14:05:00,125.41,125.47,125.39,125.46,17728.0,110.7097,110.7626,110.692,110.7538,17728.0
2021-07-15 14:10:00,125.47,125.53,125.45,125.49,28279.0,110.7626,110.8156,110.745,110.7803,28279.0
2021-07-15 14:15:00,125.48,125.61,125.46,125.6,40041.0,110.7715,110.8862,110.7538,110.8774,40041.0
2021-07-15 14:20:00,125.6,125.8,125.59,125.8,12204.0,110.8774,111.054,110.8686,111.054,12204.0
2021-07-15 14:25:00,125.81,125.84,125.74,125.75,26745.0,111.0628,111.0893,111.001,111.0098,26745.0
2021-07-15 14:30:00,125.75,125.79,125.7,125.71,20551.0,111.0098,111.0451,110.9657,110.9745,20551.0
2021-07-15 14:35:00,125.72,125.75,125.62,125.62,20328.0,110.9833,111.0098,110.8951,110.8951,20328.0
2021-07-15 14:40:00,125.63,125.63,125.47,125.5,24091.0,110.9039,110.9039,110.7626,110.7891,24091.0
2021-07-15 14:45:00,125.48,125.54,125.41,125.53,17219.0,110.7715,110.8244,110.7097,110.8156,17219.0
2021-07-15 14:50:00,125.52,125.56,125.39,125.4,48989.0,110.8068,110.8421,110.692,110.7009,48989.0
2021-07-15 14:55:00,125.39,125.67,125.37,125.67,56923.0,110.692,110.9392,110.6744,110.9392,56923.0
2021-07-15 15:00:00,125.68,125.72,125.59,125.62,128486.0,110.948,110.9833,110.8686,110.8951,128486.0
2021-07-15 15:05:00,125.61,125.7,125.36,125.47,63116.0,110.8862,110.9657,110.6655,110.7626,63116.0
2021-07-15 15:10:00,125.48,125.48,125.39,125.42,30953.0,110.7715,110.7715,110.692,110.7185,30953.0
2021-07-15 15:15:00,125.43,125.51,125.28,125.31,62823.0,110.7273,110.798,110.5949,110.6214,62823.0
2021-07-15 15:20:00,125.33,125.33,125.23,125.26,30691.0,110.6391,110.6391,110.5508,110.5773,30691.0
2021-07-15 15:25:00,125.26,125.37,125.26,125.3,38028.0,110.5773,110.6744,110.5773,110.6126,38028.0
2021-07-15 15:30:00,125.31,125.36,125.15,125.36,95991.0,110.6214,110.6655,110.4802,110.6655,95991.0
2021-07-15 15:35:00,125.36,125.39,125.3,125.34,69244.0,110.6655,110.692,110.6126,110.6479,69244.0
2021-07-15 15:40:00,125.33,125.45,125.25,125.26,134720.0,110.6391,110.745,110.5684,110.5773,134720.0
2021-07-15 15:45:00,125.26,125.27,125.08,125.08,121416.0,110.5773,110.5861,110.4184,110.4184,121416.0
2021-07-15 15:50:00,125.08,125.26,125.02,125.04,140835.0,110.4184,110.5773,110.3654,110.3831,140835.0
2021-07-15 15:55:00,125.03,125.38,124.98,125.36,446774.0,110.3742,110.6832,110.3301,110.6655,446774.0
2021-07-16 09:30:00,125.65,125.79,125.38,125.61,162262.0,110.9215,111.0451,110.6832,110.8862,162262.0
2021-07-16 09:35:00,125.62,125.69,125.37,125.44,16943.0,110.8951,110.9569,110.6744,110.7362,16943.0
2021-07-16 09:40:00,125.41,125.46,125.26,125.26,23098.0,110.7097,110.7538,110.5773,110.5773,23098.0
2021-07-16 09:45:00,125.26,125.4,125.14,125.14,21940.0,110.5773,110.7009,110.4713,110.4713,21940.0
2021-07-16 09:50:00,125.15,125.15,125.05,125.05,18407.0,110.4802,110.4802,110.3919,110.3919,18407.0
2021-07-16 09:55:00,125.08,125.28,125.06,125.25,11322.0,110.4184,110.5949,110.4007,110.5684,11322.0
2021-07-16 10:00:00,125.29,125.55,125.27,125.55,6014.0,110.6037,110.8333,110.5861,110.8333,6014.0
2021-07-16 10:05:00,125.55,125.71,125.55,125.68,11947.0,110.8333,110.9745,110.8333,110.948,11947.0
2021-07-16 10:10:00,125.66,125.69,125.4,125.53,20216.0,110.9304,110.9569,110.7009,110.8156,20216.0
2021-07-16 10:15:00,125.5,125.5,125.36,125.45,17057.0,110.7891,110.7891,110.6655,110.745,17057.0
2021-07-16 10:20:00,125.44,125.47,125.31,125.33,28757.0,110.7362,110.7626,110.6214,110.6391,28757.0
2021-07-16 10:25:00,125.33,125.41,125.26,125.35,15623.0,110.6391,110.7097,110.5773,110.6567,15623.0
2021-07-16 10:30:00,125.34,125.63,125.29,125.53,39951.0,110.6479,110.9039,110.6037,110.8156,39951.0
2021-07-16 10:35:00,125.54,125.64,125.44,125.64,34541.0,110.8244,110.9127,110.7362,110.9127,34541.0
2021-07-16 10:40:00,125.64,125.68,125.51,125.62,16418.0,110.9127,110.948,110.798,110.8951,16418.0
2021-07-16 10:45:00,125.6,125.74,125.55,125.66,9593.0,110.8774,111.001,110.8333,110.9304,9593.0
2021-07-16 10:50:00,125.7,125.9,125.69,125.89,16654.0,110.9657,111.1422,110.9569,111.1334,16654.0
2021-07-16 10:55:00,125.89,125.89,125.7,125.72,14672.0,111.1334,111.1334,110.9657,110.9833,14672.0
2021-07-16 11:00:00,125.69,125.79,125.65,125.67,17421.0,110.9569,111.0451,110.9215,110.9392,17421.0
2021-07-16 11:05:00,125.66,125.8,125.66,125.74,12731.0,110.9304,111.054,110.9304,111.001,12731.0
2021-07-16 11:10:00,125.74,125.76,125.68,125.7,18862.0,111.001,111.0187,110.948,110.9657,18862.0
2021-07-16 11:15:00,125.67,125.71,125.56,125.67,14717.0,110.9392,110.9745,110.8421,110.9392,14717.0
2021-07-16 11:20:00,125.66,125.87,125.65,125.78,20458.0,110.9304,111.1158,110.9215,111.0363,20458.0
2021-07-16 11:25:00,125.77,125.82,125.69,125.72,12754.0,111.0275,111.0716,110.9569,110.9833,12754.0
2021-07-16 11:30:00,125.71,125.82,125.67,125.82,14395.0,110.9745,111.0716,110.9392,111.0716,14395.0
2021-07-16 11:35:00,125.82,125.83,125.72,125.82,7911.0,111.0716,111.0804,110.9833,111.0716,7911.0
2021-07-16 11:40:00,125.83,125.9,125.76,125.78,25794.0,111.0804,111.1422,111.0187,111.0363,25794.0
2021-07-16 11:45:00,125.8,125.83,125.73,125.79,10486.0,111.054,111.0804,110.9922,111.0451,10486.0
2021-07-16 11:50:00,125.79,125.82,125.74,125.82,9628.0,111.0451,111.0716,111.001,111.0716,9628.0
2021-07-16 11:55:00,125.82,125.87,125.82,125.87,8344.0,111.0716,111.1158,111.0716,111.1158,8344.0
2021-07-16 12:00:00,125.87,125.97,125.86,125.95,13583.0,111.1158,111.204,111.1069,111.1864,13583.0
2021-07-16 12:05:00,125.95,126.01,125.9,126.0,30866.0,111.1864,111.2393,111.1422,111.2305,30866.0
2021-07-16 12:10:00,126.02,126.05,125.94,125.98,15137.0,111.2482,111.2747,111.1776,111.2129,15137.0
2021-07-16 12:15:00,125.97,126.03,125.95,125.95,16526.0,111.204,111.257,111.1864,111.1864,16526.0
2021-07-16 12:20:00,125.95,126.0,125.9,125.91,12498.0,111.1864,111.2305,111.1422,111.1511,12498.0
2021-07-16 12:25:00,125.92,125.92,125.81,125.81,8256.0,111.1599,111.1599,111.0628,111.0628,8256.0
2021-07-16 12:30:00,125.8,125.94,125.8,125.89,11245.0,111.054,111.1776,111.054,111.1334,11245.0
2021-07-16 12:35:00,125.88,125.92,125.83,125.84,14678.0,111.1246,111.1599,111.0804,111.0893,14678.0
2021-07-16 12:40:00,125.84,125.88,125.77,125.78,11390.0,111.0893,111.1246,111.0275,111.0363,11390.0
2021-07-16 12:45:00,125.77,125.77,125.6,125.61,43851.0,111.0275,111.0275,110.8774,110.8862,43851.0
2021-07-16 12:50:00,125.61,125.63,125.55,125.57,11252.0,110.8862,110.9039,110.8333,110.8509,11252.0
2021-07-16 12:55:00,125.6,125.61,125.5,125.5,13073.0,110.8774,110.8862,110.7891,110.7891,13073.0
2021-07-16 13:00:00,125.49,125.54,125.42,125.53,7924.0,110.7803,110.8244,110.7185,110.8156,7924.0
2021-07-16 13:05:00,125.53,125.55,125.5,125.53,13288.0,110.8156,110.8333,110.7891,110.8156,13288.0
2021-07-16 13:10:00,125.53,125.6,125.53,125.6,9385.0,110.8156,110.8774,110.8156,110.8774,9385.0
2021-07-16 13:15:00,125.59,125.6,125.55,125.58,11441.0,110.8686,110.8774,110.8333,110.8598,11441.0
2021-07-16 13:20:00,125.57,125.6,125.5,125.53,11201.0,110.8509,110.8774,110.7891,110.8156,11201.0
2021-07-16 13:25:00,125.53,125.56,125.48,125.53,12020.0,110.8156,110.8421,110.7715,110.8156,12020.0
2021-07-16 13:30:00,125.53,125.57,125.5,125.54,10610.0,110.8156,110.8509,110.7891,110.8244,10610.0
2021-07-16 13:35:00,125.54,125.61,125.52,125.59,8948.0,110.8244,110.8862,110.8068,110.8686,8948.0
2021-07-16 13:40:00,125.59,125.61,125.5,125.54,16721.0,110.8686,110.8862,110.7891,110.8244,16721.0
2021-07-16 13:45:00,125.52,125.62,125.51,125.53,6685.0,110.8068,110.8951,110.798,110.8156,6685.0
2021-07-16 13:50:00,125.53,125.59,125.52,125.59,10618.0,110.8156,110.8686,110.8068,110.8686,10618.0
2021-07-16 13:55:00,125.59,125.62,125.57,125.62,7209.0,110.8686,110.8951,110.8509,110.8951,7209.0
2021-07-16 14:00:00,125.61,125.61,125.51,125.59,17308.0,110.8862,110.8862,110.798,110.8686,17308.0
2021-07-16 14:05:00,125.62,125.68,125.59,125.68,19048.0,110.8951,110.948,110.8686,110.948,19048.0
2021-07-16 14:10:00,125.67,125.73,125.62,125.73,26206.0,110.9392,110.9922,110.8951,110.9922,26206.0
2021-07-16 14:15:00,125.73,125.95,125.73,125.94,26581.0,110.9922,111.1864,110.9922,111.1776,26581.0
2021-07-16 14:20:00,125.94,125.98,125.92,125.96,16263.0,111.1776,111.2129,111.1599,111.1952,16263.0
2021-07-16 14:25:00,125.97,126.01,125.84,125.84,30464.0,111.204,111.2393,111.0893,111.0893,30464.0
2021-07-16 14:30:00,125.85,125.92,125.71,125.75,14437.0,111.0981,111.1599,110.9745,111.0098,14437.0
2021-07-16 14:35:00,125.74,125.79,125.7,125.78,16318.0,111.001,111.0451,110.9657,111.0363,16318.0
2021-07-16 14:40:00,125.76,125.81,125.72,125.77,20634.0,111.0187,111.0628,110.9833,111.0275,20634.0
2021-07-16 14:45:00,125.77,125.84,125.75,125.77,23714.0,111.0275,111.0893,111.0098,111.0275,23714.0
2021-07-16 14:50:00,125.78,125.89,125.78,125.87,14501.0,111.0363,111.1334,111.0363,111.1158,14501.0
2021-07-16 14:55:00,125.87,125.97,125.87,125.96,16988.0,111.1158,111.204,111.1158,111.1952,16988.0
2021-07-16 15:00:00,125.97,125.98,125.83,125.88,23440.0,111.204,111.2129,111.0804,111.1246,23440.0
2021-07-16 15:05:00,125.87,125.96,125.85,125.94,24499.0,111.1158,111.1952,111.0981,111.1776,24499.0
2021-07-16 15:10:00,125.95,126.0,125.87,125.9,45298.0,111.1864,111.2305,111.1158,111.1422,45298.0
2021-07-16 15:15:00,125.88,126.04,125.87,126.03,25870.0,111.1246,111.2658,111.1158,111.257,25870.0
2021-07-16 15:20:00,126.04,126.09,126.0,126.02,16350.0,111.2658,111.31,111.2305,111.2482,16350.0
2021-07-16 15:25:00,126.02,126.06,125.97,126.0,18895.0,111.2482,111.2835,111.204,111.2305,18895.0
2021-07-16 15:30:00,126.0,126.16,125.96,126.11,34948.0,111.2305,111.3718,111.1952,111.3276,34948.0
2021-07-16 15:35:00,126.1,126.1,125.9,125.91,42636.0,111.3188,111.3188,111.1422,111.1511,42636.0
2021-07-16 15:40:00,125.9,125.98,125.83,125.85,34776.0,111.1422,111.2129,111.0804,111.0981,34776.0
2021-07-16 15:45:00,125.85,125.87,125.75,125.77,41007.0,111.0981,111.1158,111.0098,111.0275,41007.0
2021-07-16 15:50:00,125.77,125.9,125.68,125.83,84874.0,111.0275,111.1422,110.948,111.0804,84874.0
2021-07-16 15:55:00,125.83,125.95,125.75,125.81,168651.0,111.0804,111.1864,111.0098,111.0628,168651.0
2021-07-19 09:30:00,124.83,125.14,124.43,124.59,155862.0,110.1977,110.4713,109.8446,109.9858,155862.0
2021-07-19 09:35:00,124.58,124.89,124.32,124.87,38521.0,109.977,110.2506,109.7474,110.233,38521.0
2021-07-19 09:40:00,124.81,124.89,124.39,124.65,58935.0,110.18,110.2506,109.8092,110.0388,58935.0
2021-07-19 09:45:00,124.63,124.63,124.11,124.14,37508.0,110.0211,110.0211,109.5621,109.5885,37508.0
2021-07-19 09:50:00,124.11,124.19,123.96,124.17,39475.0,109.5621,109.6327,109.4296,109.615,39475.0
2021-07-19 09:55:00,124.18,124.28,124.0,124.18,27477.0,109.6239,109.7121,109.465,109.6239,27477.0
2021-07-19 10:00:00,124.17,124.22,124.0,124.14,24427.0,109.615,109.6592,109.465,109.5885,24427.0
2021-07-19 10:05:00,124.14,124.17,123.87,123.87,29740.0,109.5885,109.615,109.3502,109.3502,29740.0
2021-07-19 10:10:00,123.87,123.94,123.6,123.65,29267.0,109.3502,109.412,109.1118,109.156,29267.0
2021-07-19 10:15:00,123.62,123.62,122.95,123.12,63017.0,109.1295,109.1295,108.538,108.6881,63017.0
2021-07-19 10:20:00,123.13,123.21,122.99,123.06,27243.0,108.6969,108.7676,108.5733,108.6351,27243.0
2021-07-19 10:25:00,123.01,123.2,122.9,123.17,32951.0,108.591,108.7587,108.4939,108.7322,32951.0
2021-07-19 10:30:00,123.15,123.15,122.91,123.02,24238.0,108.7146,108.7146,108.5027,108.5998,24238.0
2021-07-19 10:35:00,123.01,123.08,122.93,123.06,36923.0,108.591,108.6528,108.5204,108.6351,36923.0
2021-07-19 10:40:00,123.07,123.11,122.94,123.08,38300.0,108.644,108.6793,108.5292,108.6528,38300.0
2021-07-19 10:45:00,123.04,123.35,122.99,123.3,37901.0,108.6175,108.8911,108.5733,108.847,37901.0
2021-07-19 10:50:00,123.31,123.33,123.16,123.16,39358.0,108.8558,108.8735,108.7234,108.7234,39358.0
2021-07-19 10:55:00,123.17,123.36,123.04,123.26,27012.0,108.7322,108.9,108.6175,108.8117,27012.0
2021-07-19 11:00:00,123.28,123.43,123.04,123.4,39778.0,108.8294,108.9618,108.6175,108.9353,39778.0
2021-07-19 11:05:00,123.38,123.54,123.37,123.53,16650.0,108.9176,109.0589,108.9088,109.05,16650.0
2021-07-19 11:10:00,123.53,123.53,123.39,123.42,13731.0,109.05,109.05,108.9265,108.9529,13731.0
2021-07-19 11:15:00,123.42,123.64,123.42,123.51,16106.0,108.9529,109.1472,108.9529,109.0324,16106.0
2021-07-19 11:20:00,123.51,123.52,123.3,123.3,17003.0,109.0324,109.0412,108.847,108.847,17003.0
2021-07-19 11:25:00,123.3,123.31,123.19,123.21,67093.0,108.847,108.8558,108.7499,108.7676,67093.0
2021-07-19 11:30:00,123.22,123.28,123.13,123.17,21523.0,108.7764,108.8294,108.6969,108.7322,21523.0
2021-07-19 11:35:00,123.18,123.22,123.02,123.12,15012.0,108.7411,108.7764,108.5998,108.6881,15012.0
2021-07-19 11:40:00,123.13,123.31,123.11,123.29,16253.0,108.6969,108.8558,108.6793,108.8382,16253.0
2021-07-19 11:45:00,123.3,123.44,123.29,123.4,15603.0,108.847,108.9706,108.8382,108.9353,15603.0
2021-07-19 11:50:00,123.41,123.48,123.33,123.36,16898.0,108.9441,109.0059,108.8735,108.9,16898.0
2021-07-19 11:55:00,123.35,123.48,123.31,123.42,14006.0,108.8911,109.0059,108.8558,108.9529,14006.0
2021-07-19 12:00:00,123.42,123.42,123.1,123.12,16485.0,108.9529,108.9529,108.6705,108.6881,16485.0
2021-07-19 12:05:00,123.12,123.14,123.01,123.01,18308.0,108.6881,108.7058,108.591,108.591,18308.0
2021-07-19 12:10:00,123.03,123.08,123.02,123.02,36453.0,108.6087,108.6528,108.5998,108.5998,36453.0
2021-07-19 12:15:00,123.01,123.1,122.97,123.01,15639.0,108.591,108.6705,108.5557,108.591,15639.0
2021-07-19 12:20:00,123.01,123.04,122.91,123.03,19402.0,108.591,108.6175,108.5027,108.6087,19402.0
2021-07-19 12:25:00,123.05,123.12,122.83,122.85,19803.0,108.6263,108.6881,108.4321,108.4498,19803.0
2021-07-19 12:30:00,122.84,122.9,122.74,122.75,18596.0,108.4409,108.4939,108.3527,108.3615,18596.0
2021-07-19 12:35:00,122.75,122.75,122.54,122.59,22321.0,108.3615,108.3615,108.1761,108.2202,22321.0
2021-07-19 12:40:00,122.59,122.63,122.4,122.4,27900.0,108.2202,108.2555,108.0525,108.0525,27900.0
2021-07-19 12:45:00,122.41,122.47,122.37,122.45,27968.0,108.0613,108.1143,108.026,108.0966,27968.0
2021-07-19 12:50:00,122.45,122.49,122.34,122.45,27624.0,108.0966,108.132,107.9995,108.0966,27624.0
2021-07-19 12:55:00,122.44,122.57,122.34,122.54,34607.0,108.0878,108.2026,107.9995,108.1761,34607.0
2021-07-19 13:00:00,122.53,122.58,122.47,122.48,23912.0,108.1673,108.2114,108.1143,108.1231,23912.0
2021-07-19 13:05:00,122.47,122.59,122.4,122.56,22537.0,108.1143,108.2202,108.0525,108.1938,22537.0
2021-07-19 13:10:00,122.56,122.56,122.39,122.39,10006.0,108.1938,108.1938,108.0437,108.0437,10006.0
2021-07-19 13:15:00,122.38,122.57,122.38,122.48,12259.0,108.0349,108.2026,108.0349,108.1231,12259.0
2021-07-19 13:20:00,122.47,122.55,122.36,122.47,20771.0,108.1143,108.1849,108.0172,108.1143,20771.0
2021-07-19 13:25:00,122.45,122.47,122.33,122.39,21393.0,108.0966,108.1143,107.9907,108.0437,21393.0
2021-07-19 13:30:00,122.37,122.37,122.11,122.12,21921.0,108.026,108.026,107.7965,107.8053,21921.0
2021-07-19 13:35:00,122.13,122.18,122.04,122.05,28758.0,107.8142,107.8583,107.7347,107.7435,28758.0
2021-07-19 13:40:00,122.06,122.12,121.97,122.0,37468.0,107.7524,107.8053,107.6729,107.6994,37468.0
2021-07-19 13:45:00,122.02,122.17,122.01,122.05,26189.0,107.717,107.8495,107.7082,107.7435,26189.0
2021-07-19 13:50:00,122.04,122.29,122.03,122.29,18597.0,107.7347,107.9554,107.7259,107.9554,18597.0
2021-07-19 13:55:00,122.29,122.42,122.23,122.3,91674.0,107.9554,108.0702,107.9024,107.9642,91674.0
2021-07-19 14:00:00,122.29,122.42,122.24,122.36,33062.0,107.9554,108.0702,107.9113,108.0172,33062.0
2021-07-19 14:05:00,122.36,122.37,122.13,122.17,30098.0,108.0172,108.026,107.8142,107.8495,30098.0
2021-07-19 14:10:00,122.18,122.29,122.14,122.16,22659.0,107.8583,107.9554,107.823,107.8406,22659.0
2021-07-19 14:15:00,122.18,122.31,122.13,122.3,20358.0,107.8583,107.9731,107.8142,107.9642,20358.0
2021-07-19 14:20:00,122.3,122.37,122.23,122.31,30181.0,107.9642,108.026,107.9024,107.9731,30181.0
2021-07-19 14:25:00,122.3,122.3,122.2,122.28,27204.0,107.9642,107.9642,107.8759,107.9466,27204.0
2021-07-19 14:30:00,122.3,122.31,122.07,122.21,22743.0,107.9642,107.9731,107.7612,107.8848,22743.0
2021-07-19 14:35:00,122.22,122.24,122.0,122.04,17526.0,107.8936,107.9113,107.6994,107.7347,17526.0
2021-07-19 14:40:00,122.02,122.11,121.99,122.02,26288.0,107.717,107.7965,107.6906,107.717,26288.0
2021-07-19 14:45:00,122.02,122.13,121.97,122.1,23769.0,107.717,107.8142,107.6729,107.7877,23769.0
2021-07-19 14:50:00,122.1,122.16,121.95,122.05,17468.0,107.7877,107.8406,107.6553,107.7435,17468.0
2021-07-19 14:55:00,122.03,122.14,121.95,121.97,32453.0,107.7259,107.823,107.6553,107.6729,32453.0
2021-07-19 15:00:00,121.95,122.22,121.93,122.22,26450.0,107.6553,107.8936,107.6376,107.8936,26450.0
2021-07-19 15:05:00,122.21,122.35,122.14,122.29,31797.0,107.8848,108.0084,107.823,107.9554,31797.0
2021-07-19 15:10:00,122.29,122.45,122.22,122.29,26503.0,107.9554,108.0966,107.8936,107.9554,26503.0
2021-07-19 15:15:00,122.28,122.36,122.23,122.26,28414.0,107.9466,108.0172,107.9024,107.9289,28414.0
2021-07-19 15:20:00,122.25,122.3,122.19,122.2,25550.0,107.9201,107.9642,107.8671,107.8759,25550.0
2021-07-19 15:25:00,122.19,122.29,122.11,122.22,34162.0,107.8671,107.9554,107.7965,107.8936,34162.0
2021-07-19 15:30:00,122.2,122.33,122.06,122.18,38297.0,107.8759,107.9907,107.7524,107.8583,38297.0
2021-07-19 15:35:00,122.16,122.36,122.11,122.36,55351.0,107.8406,108.0172,107.7965,108.0172,55351.0
2021-07-19 15:40:00,122.34,122.53,122.33,122.41,53824.0,107.9995,108.1673,107.9907,108.0613,53824.0
2021-07-19 15:45:00,122.41,122.53,122.33,122.44,57050.0,108.0613,108.1673,107.9907,108.0878,57050.0
2021-07-19 15:50:00,122.44,122.62,122.35,122.58,113445.0,108.0878,108.2467,108.0084,108.2114,113445.0
2021-07-19 15:55:00,122.58,122.83,122.5,122.83,207211.0,108.2114,108.4321,108.1408,108.4321,207211.0
2021-07-20 09:30:00,122.76,123.43,122.76,123.39,107530.0,108.3703,108.9618,108.3703,108.9265,107530.0
2021-07-20 09:35:00,123.43,124.2,123.41,124.17,37771.0,108.9618,109.6415,108.9441,109.615,37771.0
2021-07-20 09:40:00,124.19,124.62,124.1,124.41,45072.0,109.6327,110.0123,109.5532,109.8269,45072.0
2021-07-20 09:45:00,124.34,124.96,124.34,124.8,42045.0,109.7651,110.3124,109.7651,110.1712,42045.0
2021-07-20 09:50:00,124.83,125.07,124.72,124.95,64410.0,110.1977,110.4095,110.1006,110.3036,64410.0
2021-07-20 09:55:00,124.95,125.31,124.95,125.2,52681.0,110.3036,110.6214,110.3036,110.5243,52681.0
2021-07-20 10:00:00,125.22,125.47,125.01,125.27,68423.0,110.542,110.7626,110.3566,110.5861,68423.0
2021-07-20 10:05:00,125.28,125.41,125.12,125.14,48627.0,110.5949,110.7097,110.4537,110.4713,48627.0
2021-07-20 10:10:00,125.14,125.25,125.03,125.15,50358.0,110.4713,110.5684,110.3742,110.4802,50358.0
2021-07-20 10:15:00,125.14,125.57,125.14,125.57,43736.0,110.4713,110.8509,110.4713,110.8509,43736.0
2021-07-20 10:20:00,125.6,125.77,125.55,125.76,50459.0,110.8774,111.0275,110.8333,111.0187,50459.0
2021-07-20 10:25:00,125.75,125.79,125.5,125.7,64570.0,111.0098,111.0451,110.7891,110.9657,64570.0
2021-07-20 10:30:00,125.7,125.71,125.4,125.47,43564.0,110.9657,110.9745,110.7009,110.7626,43564.0
2021-07-20 10:35:00,125.45,125.52,125.38,125.46,32758.0,110.745,110.8068,110.6832,110.7538,32758.0
2021-07-20 10:40:00,125.47,125.54,125.43,125.44,23703.0,110.7626,110.8244,110.7273,110.7362,23703.0
2021-07-20 10:45:00,125.45,125.68,125.44,125.62,38914.0,110.745,110.948,110.7362,110.8951,38914.0
2021-07-20 10:50:00,125.62,125.64,125.52,125.6,37916.0,110.8951,110.9127,110.8068,110.8774,37916.0
2021-07-20 10:55:00,125.6,125.76,125.59,125.66,26910.0,110.8774,111.0187,110.8686,110.9304,26910.0
2021-07-20 11:00:00,125.68,125.91,125.68,125.86,33538.0,110.948,111.1511,110.948,111.1069,33538.0
2021-07-20 11:05:00,125.88,125.95,125.85,125.9,33950.0,111.1246,111.1864,111.0981,111.1422,33950.0
2021-07-20 11:10:00,125.91,126.09,125.88,126.02,44558.0,111.1511,111.31,111.1246,111.2482,44558.0
2021-07-20 11:15:00,126.03,126.06,125.9,125.9,34436.0,111.257,111.2835,111.1422,111.1422,34436.0
2021-07-20 11:20:00,125.93,126.0,125.87,125.88,23393.0,111.1687,111.2305,111.1158,111.1246,23393.0
2021-07-20 11:25:00,125.87,125.91,125.77,125.77,38286.0,111.1158,111.1511,111.0275,111.0275,38286.0
2021-07-20 11:30:00,125.75,125.81,125.63,125.74,29936.0,111.0098,111.0628,110.9039,111.001,29936.0
2021-07-20 11:35:00,125.73,125.73,125.64,125.65,70502.0,110.9922,110.9922,110.9127,110.9215,70502.0
2021-07-20 11:40:00,125.67,125.88,125.67,125.8,82260.0,110.9392,111.1246,110.9392,111.054,82260.0
2021-07-20 11:45:00,125.79,125.83,125.72,125.76,54552.0,111.0451,111.0804,110.9833,111.0187,54552.0
2021-07-20 11:50:00,125.76,125.93,125.75,125.88,107550.0,111.0187,111.1687,111.0098,111.1246,107550.0
2021-07-20 11:55:00,125.89,125.89,125.81,125.88,18620.0,111.1334,111.1334,111.0628,111.1246,18620.0
2021-07-20 12:00:00,125.89,125.97,125.87,125.93,29856.0,111.1334,111.204,111.1158,111.1687,29856.0
2021-07-20 12:05:00,125.94,125.95,125.69,125.7,17368.0,111.1776,111.1864,110.9569,110.9657,17368.0
2021-07-20 12:10:00,125.71,125.8,125.69,125.79,9746.0,110.9745,111.054,110.9569,111.0451,9746.0
2021-07-20 12:15:00,125.81,125.83,125.75,125.81,12627.0,111.0628,111.0804,111.0098,111.0628,12627.0
2021-07-20 12:20:00,125.81,125.83,125.75,125.83,13344.0,111.0628,111.0804,111.0098,111.0804,13344.0
2021-07-20 12:25:00,125.82,125.86,125.75,125.76,16836.0,111.0716,111.1069,111.0098,111.0187,16836.0
2021-07-20 12:30:00,125.77,125.91,125.77,125.87,29936.0,111.0275,111.1511,111.0275,111.1158,29936.0
2021-07-20 12:35:00,125.88,125.96,125.83,125.92,17832.0,111.1246,111.1952,111.0804,111.1599,17832.0
2021-07-20 12:40:00,125.92,126.0,125.87,125.95,13724.0,111.1599,111.2305,111.1158,111.1864,13724.0
2021-07-20 12:45:00,125.96,126.09,125.95,126.06,50875.0,111.1952,111.31,111.1864,111.2835,50875.0
2021-07-20 12:50:00,126.05,126.1,126.02,126.03,23827.0,111.2747,111.3188,111.2482,111.257,23827.0
2021-07-20 12:55:00,126.03,126.12,125.97,125.97,29265.0,111.257,111.3365,111.204,111.204,29265.0
2021-07-20 13:00:00,125.97,126.0,125.66,125.66,27577.0,111.204,111.2305,110.9304,110.9304,27577.0
2021-07-20 13:05:00,125.65,125.76,125.6,125.62,23920.0,110.9215,111.0187,110.8774,110.8951,23920.0
2021-07-20 13:10:00,125.62,125.76,125.58,125.76,29650.0,110.8951,111.0187,110.8598,111.0187,29650.0
2021-07-20 13:15:00,125.76,125.8,125.67,125.67,23902.0,111.0187,111.054,110.9392,110.9392,23902.0
2021-07-20 13:20:00,125.68,125.81,125.65,125.67,19163.0,110.948,111.0628,110.9215,110.9392,19163.0
2021-07-20 13:25:00,125.68,125.71,125.59,125.66,26061.0,110.948,110.9745,110.8686,110.9304,26061.0
2021-07-20 13:30:00,125.67,125.82,125.66,125.8,34217.0,110.9392,111.0716,110.9304,111.054,34217.0
2021-07-20 13:35:00,125.8,125.85,125.69,125.72,18208.0,111.054,111.0981,110.9569,110.9833,18208.0
2021-07-20 13:40:00,125.71,125.79,125.61,125.61,23388.0,110.9745,111.0451,110.8862,110.8862,23388.0
2021-07-20 13:45:00,125.62,125.74,125.6,125.61,18537.0,110.8951,111.001,110.8774,110.8862,18537.0
2021-07-20 13:50:00,125.62,125.65,125.55,125.6,19370.0,110.8951,110.9215,110.8333,110.8774,19370.0
2021-07-20 13:55:00,125.6,125.64,125.56,125.63,23332.0,110.8774,110.9127,110.8421,110.9039,23332.0
2021-07-20 14:00:00,125.63,125.83,125.63,125.82,24841.0,110.9039,111.0804,110.9039,111.0716,24841.0
2021-07-20 14:05:00,125.81,125.92,125.79,125.85,19419.0,111.0628,111.1599,111.0451,111.0981,19419.0
2021-07-20 14:10:00,125.84,125.96,125.84,125.9,24104.0,111.0893,111.1952,111.0893,111.1422,24104.0
2021-07-20 14:15:00,125.9,125.95,125.86,125.9,46068.0,111.1422,111.1864,111.1069,111.1422,46068.0
2021-07-20 14:20:00,125.9,125.93,125.8,125.87,33005.0,111.1422,111.1687,111.054,111.1158,33005.0
2021-07-20 14:25:00,125.88,125.88,125.81,125.84,28753.0,111.1246,111.1246,111.0628,111.0893,28753.0
2021-07-20 14:30:00,125.85,125.91,125.84,125.89,31108.0,111.0981,111.1511,111.0893,111.1334,31108.0
2021-07-20 14:35:00,125.9,125.93,125.87,125.91,45666.0,111.1422,111.1687,111.1158,111.1511,45666.0
2021-07-20 14:40:00,125.9,125.95,125.82,125.84,35679.0,111.1422,111.1864,111.0716,111.0893,35679.0
2021-07-20 14:45:00,125.85,125.86,125.77,125.83,36925.0,111.0981,111.1069,111.0275,111.0804,36925.0
2021-07-20 14:50:00,125.84,125.88,125.72,125.73,38683.0,111.0893,111.1246,110.9833,110.9922,38683.0
2021-07-20 14:55:00,125.72,125.75,125.63,125.66,26263.0,110.9833,111.0098,110.9039,110.9304,26263.0
2021-07-20 15:00:00,125.67,125.73,125.62,125.73,14401.0,110.9392,110.9922,110.8951,110.9922,14401.0
2021-07-20 15:05:00,125.75,125.85,125.73,125.76,17515.0,111.0098,111.0981,110.9922,111.0187,17515.0
2021-07-20 15:10:00,125.75,125.96,125.73,125.87,42501.0,111.0098,111.1952,110.9922,111.1158,42501.0
2021-07-20 15:15:00,125.87,125.9,125.82,125.85,32637.0,111.1158,111.1422,111.0716,111.0981,32637.0
2021-07-20 15:20:00,125.86,125.91,125.81,125.88,35913.0,111.1069,111.1511,111.0628,111.1246,35913.0
2021-07-20 15:25:00,125.88,125.89,125.7,125.73,38973.0,111.1246,111.1334,110.9657,110.9922,38973.0
2021-07-20 15:30:00,125.73,125.79,125.72,125.73,51913.0,110.9922,111.0451,110.9833,110.9922,51913.0
2021-07-20 15:35:00,125.72,125.72,125.57,125.62,52175.0,110.9833,110.9833,110.8509,110.8951,52175.0
2021-07-20 15:40:00,125.62,125.69,125.61,125.64,55248.0,110.8951,110.9569,110.8862,110.9127,55248.0
2021-07-20 15:45:00,125.63,125.69,125.53,125.67,63436.0,110.9039,110.9569,110.8156,110.9392,63436.0
2021-07-20 15:50:00,125.69,125.71,125.49,125.67,176396.0,110.9569,110.9745,110.7803,110.9392,176396.0
2021-07-20 15:55:00,125.67,125.69,125.48,125.55,207334.0,110.9392,110.9569,110.7715,110.8333,207334.0
2021-07-21 09:30:00,126.66,126.95,126.44,126.71,138126.0,111.8132,112.0692,111.6189,111.8573,138126.0
2021-07-21 09:35:00,126.72,126.78,126.28,126.52,92535.0,111.8661,111.9191,111.4777,111.6896,92535.0
2021-07-21 09:40:00,126.53,126.56,126.16,126.56,23797.0,111.6984,111.7249,111.3718,111.7249,23797.0
2021-07-21 09:45:00,126.57,126.7,126.32,126.58,28730.0,111.7337,111.8485,111.513,111.7425,28730.0
2021-07-21 09:50:00,126.61,126.65,126.32,126.32,41862.0,111.769,111.8043,111.513,111.513,41862.0
2021-07-21 09:55:00,126.34,126.38,126.02,126.16,37247.0,111.5307,111.566,111.2482,111.3718,37247.0
2021-07-21 10:00:00,126.17,126.3,126.11,126.28,31693.0,111.3806,111.4954,111.3276,111.4777,31693.0
2021-07-21 10:05:00,126.3,126.46,126.27,126.46,41411.0,111.4954,111.6366,111.4689,111.6366,41411.0
2021-07-21 10:10:00,126.46,126.5,126.39,126.48,38773.0,111.6366,111.6719,111.5748,111.6543,38773.0
2021-07-21 10:15:00,126.51,126.54,126.07,126.13,40619.0,111.6807,111.7072,111.2923,111.3453,40619.0
2021-07-21 10:20:00,126.14,126.33,126.12,126.3,27283.0,111.3541,111.5218,111.3365,111.4954,27283.0
2021-07-21 10:25:00,126.33,126.45,126.25,126.25,30932.0,111.5218,111.6278,111.4512,111.4512,30932.0
2021-07-21 10:30:00,126.23,126.38,126.22,126.36,25759.0,111.4336,111.566,111.4247,111.5483,25759.0
2021-07-21 10:35:00,126.37,126.48,126.31,126.33,27904.0,111.5572,111.6543,111.5042,111.5218,27904.0
2021-07-21 10:40:00,126.35,126.4,126.21,126.4,28626.0,111.5395,111.5836,111.4159,111.5836,28626.0
2021-07-21 10:45:00,126.37,126.54,126.37,126.48,29470.0,111.5572,111.7072,111.5572,111.6543,29470.0
2021-07-21 10:50:00,126.5,126.58,126.4,126.57,26835.0,111.6719,111.7425,111.5836,111.7337,26835.0
2021-07-21 10:55:00,126.57,126.61,126.41,126.42,18482.0,111.7337,111.769,111.5925,111.6013,18482.0
2021-07-21 11:00:00,126.43,126.45,126.28,126.29,21153.0,111.6101,111.6278,111.4777,111.4865,21153.0
2021-07-21 11:05:00,126.3,126.32,126.13,126.19,16599.0,111.4954,111.513,111.3453,111.3982,16599.0
2021-07-21 11:10:00,126.19,126.36,126.18,126.3,25932.0,111.3982,111.5483,111.3894,111.4954,25932.0
2021-07-21 11:15:00,126.29,126.39,126.27,126.35,19017.0,111.4865,111.5748,111.4689,111.5395,19017.0
2021-07-21 11:20:00,126.34,126.44,126.33,126.43,17228.0,111.5307,111.6189,111.5218,111.6101,17228.0
2021-07-21 11:25:00,126.43,126.47,126.32,126.36,16787.0,111.6101,111.6454,111.513,111.5483,16787.0
2021-07-21 11:30:00,126.35,126.41,126.32,126.4,16022.0,111.5395,111.5925,111.513,111.5836,16022.0
2021-07-21 11:35:00,126.4,126.53,126.37,126.46,13084.0,111.5836,111.6984,111.5572,111.6366,13084.0
2021-07-21 11:40:00,126.47,126.53,126.46,126.46,10963.0,111.6454,111.6984,111.6366,111.6366,10963.0
2021-07-21 11:45:00,126.46,126.71,126.44,126.7,13491.0,111.6366,111.8573,111.6189,111.8485,13491.0
2021-07-21 11:50:00,126.7,126.92,126.67,126.88,25476.0,111.8485,112.0427,111.822,112.0074,25476.0
2021-07-21 11:55:00,126.88,126.98,126.86,126.94,25646.0,112.0074,112.0956,111.9897,112.0603,25646.0
2021-07-21 12:00:00,126.93,126.93,126.81,126.91,17692.0,112.0515,112.0515,111.9456,112.0339,17692.0
2021-07-21 12:05:00,126.91,126.94,126.82,126.89,16948.0,112.0339,112.0603,111.9544,112.0162,16948.0
2021-07-21 12:10:00,126.89,126.89,126.62,126.66,23051.0,112.0162,112.0162,111.7778,111.8132,23051.0
2021-07-21 12:15:00,126.64,126.67,126.61,126.63,9253.0,111.7955,111.822,111.769,111.7867,9253.0
2021-07-21 12:20:00,126.61,126.65,126.51,126.56,11138.0,111.769,111.8043,111.6807,111.7249,11138.0
2021-07-21 12:25:00,126.56,126.59,126.53,126.57,6269.0,111.7249,111.7514,111.6984,111.7337,6269.0
2021-07-21 12:30:00,126.58,126.68,126.57,126.65,13472.0,111.7425,111.8308,111.7337,111.8043,13472.0
2021-07-21 12:35:00,126.66,126.75,126.66,126.72,17217.0,111.8132,111.8926,111.8132,111.8661,17217.0
2021-07-21 12:40:00,126.73,126.78,126.66,126.66,13348.0,111.875,111.9191,111.8132,111.8132,13348.0
2021-07-21 12:45:00,126.67,126.68,126.65,126.67,7996.0,111.822,111.8308,111.8043,111.822,7996.0
2021-07-21 12:50:00,126.67,126.82,126.67,126.77,29356.0,111.822,111.9544,111.822,111.9103,29356.0
2021-07-21 12:55:00,126.77,126.87,126.76,126.81,23699.0,111.9103,111.9985,111.9014,111.9456,23699.0
2021-07-21 13:00:00,126.81,126.84,126.75,126.8,19780.0,111.9456,111.9721,111.8926,111.9367,19780.0
2021-07-21 13:05:00,126.8,126.84,126.78,126.8,14060.0,111.9367,111.9721,111.9191,111.9367,14060.0
2021-07-21 13:10:00,126.81,126.84,126.73,126.79,20325.0,111.9456,111.9721,111.875,111.9279,20325.0
2021-07-21 13:15:00,126.77,126.82,126.75,126.78,17496.0,111.9103,111.9544,111.8926,111.9191,17496.0
2021-07-21 13:20:00,126.78,126.84,126.77,126.78,15968.0,111.9191,111.9721,111.9103,111.9191,15968.0
2021-07-21 13:25:00,126.79,126.86,126.78,126.79,16815.0,111.9279,111.9897,111.9191,111.9279,16815.0
2021-07-21 13:30:00,126.8,126.88,126.8,126.84,10736.0,111.9367,112.0074,111.9367,111.9721,10736.0
2021-07-21 13:35:00,126.82,126.83,126.77,126.82,30536.0,111.9544,111.9632,111.9103,111.9544,30536.0
2021-07-21 13:40:00,126.81,126.84,126.75,126.76,21385.0,111.9456,111.9721,111.8926,111.9014,21385.0
2021-07-21 13:45:00,126.77,126.84,126.76,126.83,5841.0,111.9103,111.9721,111.9014,111.9632,5841.0
2021-07-21 13:50:00,126.83,126.94,126.83,126.94,10965.0,111.9632,112.0603,111.9632,112.0603,10965.0
2021-07-21 13:55:00,126.94,126.95,126.9,126.95,12686.0,112.0603,112.0692,112.025,112.0692,12686.0
2021-07-21 14:00:00,126.96,126.97,126.87,126.89,15387.0,112.078,112.0868,111.9985,112.0162,15387.0
2021-07-21 14:05:00,126.89,126.92,126.84,126.9,24824.0,112.0162,112.0427,111.9721,112.025,24824.0
2021-07-21 14:10:00,126.91,126.94,126.83,126.87,12442.0,112.0339,112.0603,111.9632,111.9985,12442.0
2021-07-21 14:15:00,126.86,126.92,126.86,126.9,25239.0,111.9897,112.0427,111.9897,112.025,25239.0
2021-07-21 14:20:00,126.91,126.96,126.88,126.96,11916.0,112.0339,112.078,112.0074,112.078,11916.0
2021-07-21 14:25:00,126.97,126.98,126.91,126.98,9610.0,112.0868,112.0956,112.0339,112.0956,9610.0
2021-07-21 14:30:00,126.99,127.03,126.95,126.99,36115.0,112.1045,112.1398,112.0692,112.1045,36115.0
2021-07-21 14:35:00,126.99,127.02,126.92,126.99,13740.0,112.1045,112.131,112.0427,112.1045,13740.0
2021-07-21 14:40:00,127.02,127.06,127.0,127.01,7667.0,112.131,112.1663,112.1133,112.1221,7667.0
2021-07-21 14:45:00,127.01,127.03,126.95,126.96,9793.0,112.1221,112.1398,112.0692,112.078,9793.0
2021-07-21 14:50:00,126.96,127.0,126.95,126.98,6248.0,112.078,112.1133,112.0692,112.0956,6248.0
2021-07-21 14:55:00,126.98,126.99,126.9,126.95,15569.0,112.0956,112.1045,112.025,112.0692,15569.0
2021-07-21 15:00:00,126.94,126.95,126.9,126.94,11266.0,112.0603,112.0692,112.025,112.0603,11266.0
2021-07-21 15:05:00,126.94,126.97,126.89,126.91,15057.0,112.0603,112.0868,112.0162,112.0339,15057.0
2021-07-21 15:10:00,126.91,126.93,126.85,126.85,22822.0,112.0339,112.0515,111.9809,111.9809,22822.0
2021-07-21 15:15:00,126.87,126.88,126.83,126.83,15003.0,111.9985,112.0074,111.9632,111.9632,15003.0
2021-07-21 15:20:00,126.83,126.91,126.79,126.9,32065.0,111.9632,112.0339,111.9279,112.025,32065.0
2021-07-21 15:25:00,126.91,126.91,126.86,126.91,24135.0,112.0339,112.0339,111.9897,112.0339,24135.0
2021-07-21 15:30:00,126.93,126.99,126.91,126.98,31405.0,112.0515,112.1045,112.0339,112.0956,31405.0
2021-07-21 15:35:00,126.98,127.03,126.86,126.87,33188.0,112.0956,112.1398,111.9897,111.9985,33188.0
2021-07-21 15:40:00,126.87,126.94,126.83,126.91,36806.0,111.9985,112.0603,111.9632,112.0339,36806.0
2021-07-21 15:45:00,126.9,126.94,126.86,126.87,48872.0,112.025,112.0603,111.9897,111.9985,48872.0
2021-07-21 15:50:00,126.87,127.12,126.78,127.07,98102.0,111.9985,112.2192,111.9191,112.1751,98102.0
2021-07-21 15:55:00,127.06,127.18,127.0,127.04,161821.0,112.1663,112.2722,112.1133,112.1486,161821.0
2021-07-22 09:30:00,127.35,127.73,127.27,127.42,113595.0,112.4223,112.7577,112.3517,112.4841,113595.0
2021-07-22 09:35:00,127.38,127.38,126.47,126.51,41346.0,112.4488,112.4488,111.6454,111.6807,41346.0
2021-07-22 09:40:00,126.54,127.0,126.51,126.96,40332.0,111.7072,112.1133,111.6807,112.078,40332.0
2021-07-22 09:45:00,126.95,126.98,126.74,126.76,20477.0,112.0692,112.0956,111.8838,111.9014,20477.0
2021-07-22 09:50:00,126.73,126.83,126.47,126.54,11700.0,111.875,111.9632,111.6454,111.7072,11700.0
2021-07-22 09:55:00,126.51,126.69,126.47,126.52,8801.0,111.6807,111.8396,111.6454,111.6896,8801.0
2021-07-22 10:00:00,126.54,126.75,126.52,126.68,12320.0,111.7072,111.8926,111.6896,111.8308,12320.0
2021-07-22 10:05:00,126.65,126.81,126.64,126.81,8595.0,111.8043,111.9456,111.7955,111.9456,8595.0
2021-07-22 10:10:00,126.8,126.95,126.75,126.93,20950.0,111.9367,112.0692,111.8926,112.0515,20950.0
2021-07-22 10:15:00,126.95,127.0,126.82,126.84,17729.0,112.0692,112.1133,111.9544,111.9721,17729.0
2021-07-22 10:20:00,126.85,126.95,126.79,126.86,11239.0,111.9809,112.0692,111.9279,111.9897,11239.0
2021-07-22 10:25:00,126.85,126.85,126.71,126.72,9749.0,111.9809,111.9809,111.8573,111.8661,9749.0
2021-07-22 10:30:00,126.74,126.74,126.65,126.7,16219.0,111.8838,111.8838,111.8043,111.8485,16219.0
2021-07-22 10:35:00,126.71,126.81,126.59,126.79,17466.0,111.8573,111.9456,111.7514,111.9279,17466.0
2021-07-22 10:40:00,126.79,126.85,126.75,126.81,12538.0,111.9279,111.9809,111.8926,111.9456,12538.0
2021-07-22 10:45:00,126.79,126.9,126.72,126.9,10892.0,111.9279,112.025,111.8661,112.025,10892.0
2021-07-22 10:50:00,126.92,126.95,126.79,126.95,13419.0,112.0427,112.0692,111.9279,112.0692,13419.0
2021-07-22 10:55:00,126.95,126.95,126.77,126.8,9296.0,112.0692,112.0692,111.9103,111.9367,9296.0
2021-07-22 11:00:00,126.79,126.79,126.66,126.77,13522.0,111.9279,111.9279,111.8132,111.9103,13522.0
2021-07-22 11:05:00,126.75,126.89,126.64,126.86,14452.0,111.8926,112.0162,111.7955,111.9897,14452.0
2021-07-22 11:10:00,126.88,126.9,126.78,126.87,34637.0,112.0074,112.025,111.9191,111.9985,34637.0
2021-07-22 11:15:00,126.88,126.99,126.83,126.92,25815.0,112.0074,112.1045,111.9632,112.0427,25815.0
2021-07-22 11:20:00,126.92,126.96,126.8,126.9,28610.0,112.0427,112.078,111.9367,112.025,28610.0
2021-07-22 11:25:00,126.9,126.9,126.68,126.77,21482.0,112.025,112.025,111.8308,111.9103,21482.0
2021-07-22 11:30:00,126.77,126.87,126.74,126.74,18261.0,111.9103,111.9985,111.8838,111.8838,18261.0
2021-07-22 11:35:00,126.77,126.79,126.63,126.64,9851.0,111.9103,111.9279,111.7867,111.7955,9851.0
2021-07-22 11:40:00,126.65,126.65,126.5,126.53,46609.0,111.8043,111.8043,111.6719,111.6984,46609.0
2021-07-22 11:45:00,126.53,126.62,126.49,126.58,22827.0,111.6984,111.7778,111.6631,111.7425,22827.0
2021-07-22 11:50:00,126.57,126.59,126.5,126.58,16047.0,111.7337,111.7514,111.6719,111.7425,16047.0
2021-07-22 11:55:00,126.6,126.63,126.56,126.57,16389.0,111.7602,111.7867,111.7249,111.7337,16389.0
2021-07-22 12:00:00,126.56,126.57,126.42,126.44,41861.0,111.7249,111.7337,111.6013,111.6189,41861.0
2021-07-22 12:05:00,126.45,126.45,126.33,126.33,16262.0,111.6278,111.6278,111.5218,111.5218,16262.0
2021-07-22 12:10:00,126.32,126.35,126.23,126.35,13449.0,111.513,111.5395,111.4336,111.5395,13449.0
2021-07-22 12:15:00,126.37,126.41,126.35,126.36,9446.0,111.5572,111.5925,111.5395,111.5483,9446.0
2021-07-22 12:20:00,126.35,126.38,126.31,126.37,8425.0,111.5395,111.566,111.5042,111.5572,8425.0
2021-07-22 12:25:00,126.38,126.47,126.35,126.44,10187.0,111.566,111.6454,111.5395,111.6189,10187.0
2021-07-22 12:30:00,126.43,126.45,126.37,126.45,9237.0,111.6101,111.6278,111.5572,111.6278,9237.0
2021-07-22 12:35:00,126.45,126.57,126.43,126.56,6939.0,111.6278,111.7337,111.6101,111.7249,6939.0
2021-07-22 12:40:00,126.57,126.6,126.47,126.6,7286.0,111.7337,111.7602,111.6454,111.7602,7286.0
2021-07-22 12:45:00,126.58,126.58,126.46,126.52,6650.0,111.7425,111.7425,111.6366,111.6896,6650.0
2021-07-22 12:50:00,126.51,126.62,126.5,126.62,9402.0,111.6807,111.7778,111.6719,111.7778,9402.0
2021-07-22 12:55:00,126.63,126.73,126.63,126.67,6753.0,111.7867,111.875,111.7867,111.822,6753.0
2021-07-22 13:00:00,126.68,126.68,126.61,126.67,11495.0,111.8308,111.8308,111.769,111.822,11495.0
2021-07-22 13:05:00,126.66,126.66,126.59,126.6,7195.0,111.8132,111.8132,111.7514,111.7602,7195.0
2021-07-22 13:10:00,126.63,126.71,126.62,126.63,7597.0,111.7867,111.8573,111.7778,111.7867,7597.0
2021-07-22 13:15:00,126.63,126.71,126.62,126.69,12148.0,111.7867,111.8573,111.7778,111.8396,12148.0
2021-07-22 13:20:00,126.7,126.72,126.64,126.72,8411.0,111.8485,111.8661,111.7955,111.8661,8411.0
2021-07-22 13:25:00,126.7,126.7,126.64,126.64,10807.0,111.8485,111.8485,111.7955,111.7955,10807.0
2021-07-22 13:30:00,126.65,126.66,126.58,126.59,10907.0,111.8043,111.8132,111.7425,111.7514,10907.0
2021-07-22 13:35:00,126.59,126.69,126.58,126.65,10407.0,111.7514,111.8396,111.7425,111.8043,10407.0
2021-07-22 13:40:00,126.64,126.68,126.6,126.68,10574.0,111.7955,111.8308,111.7602,111.8308,10574.0
2021-07-22 13:45:00,126.66,126.74,126.64,126.74,8097.0,111.8132,111.8838,111.7955,111.8838,8097.0
2021-07-22 13:50:00,126.72,126.73,126.66,126.71,8721.0,111.8661,111.875,111.8132,111.8573,8721.0
2021-07-22 13:55:00,126.71,126.71,126.65,126.68,8590.0,111.8573,111.8573,111.8043,111.8308,8590.0
2021-07-22 14:00:00,126.67,126.78,126.66,126.76,10864.0,111.822,111.9191,111.8132,111.9014,10864.0
2021-07-22 14:05:00,126.77,126.83,126.74,126.75,8457.0,111.9103,111.9632,111.8838,111.8926,8457.0
2021-07-22 14:10:00,126.76,126.88,126.76,126.88,17374.0,111.9014,112.0074,111.9014,112.0074,17374.0
2021-07-22 14:15:00,126.89,126.93,126.81,126.82,12811.0,112.0162,112.0515,111.9456,111.9544,12811.0
2021-07-22 14:20:00,126.8,126.85,126.79,126.85,10555.0,111.9367,111.9809,111.9279,111.9809,10555.0
2021-07-22 14:25:00,126.85,126.86,126.83,126.84,4707.0,111.9809,111.9897,111.9632,111.9721,4707.0
2021-07-22 14:30:00,126.86,126.92,126.82,126.88,10503.0,111.9897,112.0427,111.9544,112.0074,10503.0
2021-07-22 14:35:00,126.87,126.88,126.84,126.87,10970.0,111.9985,112.0074,111.9721,111.9985,10970.0
2021-07-22 14:40:00,126.88,126.89,126.83,126.85,11291.0,112.0074,112.0162,111.9632,111.9809,11291.0
2021-07-22 14:45:00,126.86,126.9,126.85,126.85,8719.0,111.9897,112.025,111.9809,111.9809,8719.0
2021-07-22 14:50:00,126.87,126.93,126.87,126.87,8950.0,111.9985,112.0515,111.9985,111.9985,8950.0
2021-07-22 14:55:00,126.86,126.91,126.84,126.91,7930.0,111.9897,112.0339,111.9721,112.0339,7930.0
2021-07-22 15:00:00,126.91,126.95,126.89,126.94,15782.0,112.0339,112.0692,112.0162,112.0603,15782.0
2021-07-22 15:05:00,126.93,126.95,126.87,126.91,10664.0,112.0515,112.0692,111.9985,112.0339,10664.0
2021-07-22 15:10:00,126.91,126.94,126.9,126.93,16594.0,112.0339,112.0603,112.025,112.0515,16594.0
2021-07-22 15:15:00,126.93,126.99,126.92,126.96,20157.0,112.0515,112.1045,112.0427,112.078,20157.0
2021-07-22 15:20:00,126.97,126.99,126.93,126.95,25055.0,112.0868,112.1045,112.0515,112.0692,25055.0
2021-07-22 15:25:00,126.93,126.95,126.88,126.92,15502.0,112.0515,112.0692,112.0074,112.0427,15502.0
2021-07-22 15:30:00,126.92,126.92,126.84,126.88,20208.0,112.0427,112.0427,111.9721,112.0074,20208.0
2021-07-22 15:35:00,126.87,126.91,126.79,126.84,34245.0,111.9985,112.0339,111.9279,111.9721,34245.0
2021-07-22 15:40:00,126.83,126.88,126.8,126.87,28911.0,111.9632,112.0074,111.9367,111.9985,28911.0
2021-07-22 15:45:00,126.87,126.93,126.84,126.93,63803.0,111.9985,112.0515,111.9721,112.0515,63803.0
2021-07-22 15:50:00,126.95,127.05,126.91,127.04,67920.0,112.0692,112.1574,112.0339,112.1486,67920.0
2021-07-22 15:55:00,127.03,127.15,127.01,127.13,120287.0,112.1398,112.2457,112.1221,112.2281,120287.0
2021-07-23 09:30:00,127.57,128.32,127.57,128.24,78900.0,112.6165,113.2786,112.6165,113.208,78900.0
2021-07-23 09:35:00,128.22,128.42,128.07,128.16,28932.0,113.1903,113.3669,113.0579,113.1373,28932.0
2021-07-23 09:40:00,128.18,128.26,127.88,127.94,60680.0,113.155,113.2256,112.8902,112.9431,60680.0
2021-07-23 09:45:00,127.93,128.12,127.91,128.05,12577.0,112.9343,113.102,112.9166,113.0402,12577.0
2021-07-23 09:50:00,128.02,128.1,127.91,127.92,10930.0,113.0137,113.0844,112.9166,112.9255,10930.0
2021-07-23 09:55:00,127.94,128.02,127.79,127.88,11928.0,112.9431,113.0137,112.8107,112.8902,11928.0
2021-07-23 10:00:00,127.87,127.99,127.84,127.94,12610.0,112.8813,112.9873,112.8548,112.9431,12610.0
2021-07-23 10:05:00,127.95,128.04,127.88,127.98,27488.0,112.9519,113.0314,112.8902,112.9784,27488.0
2021-07-23 10:10:00,128.0,128.1,127.95,128.04,22837.0,112.9961,113.0844,112.9519,113.0314,22837.0
2021-07-23 10:15:00,128.06,128.12,127.95,128.03,13100.0,113.0491,113.102,112.9519,113.0226,13100.0
2021-07-23 10:20:00,128.06,128.15,128.05,128.08,8297.0,113.0491,113.1285,113.0402,113.0667,8297.0
2021-07-23 10:25:00,128.09,128.14,127.97,128.0,8373.0,113.0755,113.1197,112.9696,112.9961,8373.0
2021-07-23 10:30:00,128.02,128.03,127.89,127.96,17704.0,113.0137,113.0226,112.899,112.9608,17704.0
2021-07-23 10:35:00,127.96,128.12,127.94,128.0,18735.0,112.9608,113.102,112.9431,112.9961,18735.0
2021-07-23 10:40:00,128.01,128.24,127.97,128.22,14824.0,113.0049,113.208,112.9696,113.1903,14824.0
2021-07-23 10:45:00,128.23,128.23,128.1,128.13,15214.0,113.1991,113.1991,113.0844,113.1108,15214.0
2021-07-23 10:50:00,128.13,128.22,128.09,128.2,30086.0,113.1108,113.1903,113.0755,113.1726,30086.0
2021-07-23 10:55:00,128.2,128.23,128.1,128.1,17196.0,113.1726,113.1991,113.0844,113.0844,17196.0
2021-07-23 11:00:00,128.12,128.3,128.12,128.27,22914.0,113.102,113.2609,113.102,113.2344,22914.0
2021-07-23 11:05:00,128.25,128.44,128.24,128.35,23134.0,113.2168,113.3845,113.208,113.3051,23134.0
2021-07-23 11:10:00,128.35,128.39,128.35,128.36,11461.0,113.3051,113.3404,113.3051,113.3139,11461.0
2021-07-23 11:15:00,128.35,128.51,128.29,128.5,18258.0,113.3051,113.4463,113.2521,113.4375,18258.0
2021-07-23 11:20:00,128.48,128.57,128.43,128.49,17245.0,113.4198,113.4993,113.3757,113.4286,17245.0
2021-07-23 11:25:00,128.49,128.5,128.42,128.47,11986.0,113.4286,113.4375,113.3669,113.411,11986.0
2021-07-23 11:30:00,128.48,128.51,128.4,128.43,24155.0,113.4198,113.4463,113.3492,113.3757,24155.0
2021-07-23 11:35:00,128.43,128.56,128.35,128.52,60730.0,113.3757,113.4904,113.3051,113.4551,60730.0
2021-07-23 11:40:00,128.53,128.58,128.47,128.5,16674.0,113.464,113.5081,113.411,113.4375,16674.0
2021-07-23 11:45:00,128.49,128.58,128.49,128.52,11320.0,113.4286,113.5081,113.4286,113.4551,11320.0
2021-07-23 11:50:00,128.52,128.53,128.45,128.47,34109.0,113.4551,113.464,113.3933,113.411,34109.0
2021-07-23 11:55:00,128.47,128.53,128.29,128.29,13710.0,113.411,113.464,113.2521,113.2521,13710.0
2021-07-23 12:00:00,128.31,128.38,128.27,128.31,12620.0,113.2697,113.3315,113.2344,113.2697,12620.0
2021-07-23 12:05:00,128.33,128.33,128.26,128.27,6644.0,113.2874,113.2874,113.2256,113.2344,6644.0
2021-07-23 12:10:00,128.29,128.46,128.29,128.43,7056.0,113.2521,113.4022,113.2521,113.3757,7056.0
2021-07-23 12:15:00,128.42,128.42,128.26,128.28,8300.0,113.3669,113.3669,113.2256,113.2433,8300.0
2021-07-23 12:20:00,128.28,128.33,128.25,128.28,7722.0,113.2433,113.2874,113.2168,113.2433,7722.0
2021-07-23 12:25:00,128.29,128.31,128.17,128.29,6688.0,113.2521,113.2697,113.1462,113.2521,6688.0
2021-07-23 12:30:00,128.3,128.33,128.29,128.3,8387.0,113.2609,113.2874,113.2521,113.2609,8387.0
2021-07-23 12:35:00,128.31,128.38,128.31,128.37,17298.0,113.2697,113.3315,113.2697,113.3227,17298.0
2021-07-23 12:40:00,128.36,128.37,128.3,128.37,9656.0,113.3139,113.3227,113.2609,113.3227,9656.0
2021-07-23 12:45:00,128.38,128.43,128.34,128.39,7220.0,113.3315,113.3757,113.2962,113.3404,7220.0
2021-07-23 12:50:00,128.4,128.43,128.36,128.39,7608.0,113.3492,113.3757,113.3139,113.3404,7608.0
2021-07-23 12:55:00,128.39,128.53,128.39,128.52,16382.0,113.3404,113.464,113.3404,113.4551,16382.0
2021-07-23 13:00:00,128.53,128.6,128.53,128.56,16570.0,113.464,113.5258,113.464,113.4904,16570.0
2021-07-23 13:05:00,128.56,128.63,128.53,128.61,14177.0,113.4904,113.5522,113.464,113.5346,14177.0
2021-07-23 13:10:00,128.6,128.79,128.58,128.6,14774.0,113.5258,113.6935,113.5081,113.5258,14774.0
2021-07-23 13:15:00,128.6,128.74,128.59,128.74,10632.0,113.5258,113.6493,113.5169,113.6493,10632.0
2021-07-23 13:20:00,128.74,128.75,128.67,128.7,10388.0,113.6493,113.6582,113.5875,113.614,10388.0
2021-07-23 13:25:00,128.71,128.75,128.64,128.65,21230.0,113.6229,113.6582,113.5611,113.5699,21230.0
2021-07-23 13:30:00,128.66,128.69,128.57,128.61,15639.0,113.5787,113.6052,113.4993,113.5346,15639.0
2021-07-23 13:35:00,128.6,128.71,128.56,128.67,17133.0,113.5258,113.6229,113.4904,113.5875,17133.0
2021-07-23 13:40:00,128.66,128.67,128.6,128.67,8752.0,113.5787,113.5875,113.5258,113.5875,8752.0
2021-07-23 13:45:00,128.68,128.71,128.64,128.7,15013.0,113.5964,113.6229,113.5611,113.614,15013.0
2021-07-23 13:50:00,128.71,128.74,128.62,128.67,15122.0,113.6229,113.6493,113.5434,113.5875,15122.0
2021-07-23 13:55:00,128.66,128.71,128.66,128.67,9246.0,113.5787,113.6229,113.5787,113.5875,9246.0
2021-07-23 14:00:00,128.67,128.67,128.55,128.56,12186.0,113.5875,113.5875,113.4816,113.4904,12186.0
2021-07-23 14:05:00,128.56,128.62,128.52,128.61,8083.0,113.4904,113.5434,113.4551,113.5346,8083.0
2021-07-23 14:10:00,128.6,128.63,128.55,128.62,9363.0,113.5258,113.5522,113.4816,113.5434,9363.0
2021-07-23 14:15:00,128.61,128.64,128.56,128.59,22265.0,113.5346,113.5611,113.4904,113.5169,22265.0
2021-07-23 14:20:00,128.58,128.6,128.46,128.46,8993.0,113.5081,113.5258,113.4022,113.4022,8993.0
2021-07-23 14:25:00,128.46,128.54,128.43,128.53,14667.0,113.4022,113.4728,113.3757,113.464,14667.0
2021-07-23 14:30:00,128.52,128.54,128.46,128.54,10771.0,113.4551,113.4728,113.4022,113.4728,10771.0
2021-07-23 14:35:00,128.56,128.56,128.43,128.48,12722.0,113.4904,113.4904,113.3757,113.4198,12722.0
2021-07-23 14:40:00,128.48,128.48,128.35,128.37,11939.0,113.4198,113.4198,113.3051,113.3227,11939.0
2021-07-23 14:45:00,128.37,128.41,128.34,128.41,10008.0,113.3227,113.358,113.2962,113.358,10008.0
2021-07-23 14:50:00,128.42,128.45,128.35,128.36,9706.0,113.3669,113.3933,113.3051,113.3139,9706.0
2021-07-23 14:55:00,128.37,128.38,128.33,128.35,10887.0,113.3227,113.3315,113.2874,113.3051,10887.0
2021-07-23 15:00:00,128.36,128.38,128.26,128.29,12243.0,113.3139,113.3315,113.2256,113.2521,12243.0
2021-07-23 15:05:00,128.29,128.3,128.23,128.25,19591.0,113.2521,113.2609,113.1991,113.2168,19591.0
2021-07-23 15:10:00,128.26,128.31,128.23,128.23,16534.0,113.2256,113.2697,113.1991,113.1991,16534.0
2021-07-23 15:15:00,128.24,128.41,128.24,128.41,15600.0,113.208,113.358,113.208,113.358,15600.0
2021-07-23 15:20:00,128.41,128.43,128.34,128.39,11975.0,113.358,113.3757,113.2962,113.3404,11975.0
2021-07-23 15:25:00,128.39,128.45,128.35,128.44,16397.0,113.3404,113.3933,113.3051,113.3845,16397.0
2021-07-23 15:30:00,128.45,128.56,128.44,128.56,15915.0,113.3933,113.4904,113.3845,113.4904,15915.0
2021-07-23 15:35:00,128.56,128.69,128.53,128.67,24400.0,113.4904,113.6052,113.464,113.5875,24400.0
2021-07-23 15:40:00,128.66,128.67,128.48,128.48,49684.0,113.5787,113.5875,113.4198,113.4198,49684.0
2021-07-23 15:45:00,128.48,128.56,128.44,128.51,47312.0,113.4198,113.4904,113.3845,113.4463,47312.0
2021-07-23 15:50:00,128.5,128.62,128.49,128.55,74153.0,113.4375,113.5434,113.4286,113.4816,74153.0
2021-07-23 15:55:00,128.54,128.57,128.4,128.57,196746.0,113.4728,113.4993,113.3492,113.4993,196746.0
2021-07-26 09:30:00,128.29,128.5,128.0,128.34,109490.0,113.2521,113.4375,112.9961,113.2962,109490.0
2021-07-26 09:35:00,128.34,128.69,128.32,128.55,74584.0,113.2962,113.6052,113.2786,113.4816,74584.0
2021-07-26 09:40:00,128.52,128.62,128.36,128.57,23795.0,113.4551,113.5434,113.3139,113.4993,23795.0
2021-07-26 09:45:00,128.58,128.68,128.42,128.47,29492.0,113.5081,113.5964,113.3669,113.411,29492.0
2021-07-26 09:50:00,128.47,128.52,128.21,128.23,33243.0,113.411,113.4551,113.1815,113.1991,33243.0
2021-07-26 09:55:00,128.25,128.25,127.9,128.0,17467.0,113.2168,113.2168,112.9078,112.9961,17467.0
2021-07-26 10:00:00,127.98,128.0,127.67,127.67,17095.0,112.9784,112.9961,112.7048,112.7048,17095.0
2021-07-26 10:05:00,127.69,127.72,127.58,127.69,13020.0,112.7224,112.7489,112.6253,112.7224,13020.0
2021-07-26 10:10:00,127.69,127.73,127.58,127.59,18570.0,112.7224,112.7577,112.6253,112.6341,18570.0
2021-07-26 10:15:00,127.59,127.62,127.5,127.61,14438.0,112.6341,112.6606,112.5547,112.6518,14438.0
2021-07-26 10:20:00,127.58,127.58,127.3,127.3,11696.0,112.6253,112.6253,112.3781,112.3781,11696.0
2021-07-26 10:25:00,127.32,127.33,127.23,127.24,11341.0,112.3958,112.4046,112.3163,112.3252,11341.0
2021-07-26 10:30:00,127.23,127.45,127.23,127.45,7750.0,112.3163,112.5106,112.3163,112.5106,7750.0
2021-07-26 10:35:00,127.47,127.67,127.47,127.67,11086.0,112.5282,112.7048,112.5282,112.7048,11086.0
2021-07-26 10:40:00,127.69,127.71,127.32,127.35,22535.0,112.7224,112.7401,112.3958,112.4223,22535.0
2021-07-26 10:45:00,127.36,127.48,127.29,127.29,19434.0,112.4311,112.537,112.3693,112.3693,19434.0
2021-07-26 10:50:00,127.27,127.28,127.05,127.27,58908.0,112.3517,112.3605,112.1574,112.3517,58908.0
2021-07-26 10:55:00,127.26,127.58,127.25,127.52,14413.0,112.3428,112.6253,112.334,112.5723,14413.0
2021-07-26 11:00:00,127.49,127.53,127.4,127.42,14925.0,112.5459,112.5812,112.4664,112.4841,14925.0
2021-07-26 11:05:00,127.44,127.6,127.43,127.6,11832.0,112.5017,112.643,112.4929,112.643,11832.0
2021-07-26 11:10:00,127.61,127.66,127.51,127.52,8247.0,112.6518,112.6959,112.5635,112.5723,8247.0
2021-07-26 11:15:00,127.53,127.59,127.48,127.48,14567.0,112.5812,112.6341,112.537,112.537,14567.0
2021-07-26 11:20:00,127.48,127.58,127.47,127.56,10642.0,112.537,112.6253,112.5282,112.6077,10642.0
2021-07-26 11:25:00,127.55,127.74,127.54,127.66,17748.0,112.5988,112.7666,112.59,112.6959,17748.0
2021-07-26 11:30:00,127.66,127.75,127.65,127.72,11862.0,112.6959,112.7754,112.6871,112.7489,11862.0
2021-07-26 11:35:00,127.75,127.77,127.65,127.68,14352.0,112.7754,112.793,112.6871,112.7136,14352.0
2021-07-26 11:40:00,127.68,127.68,127.63,127.66,7532.0,112.7136,112.7136,112.6695,112.6959,7532.0
2021-07-26 11:45:00,127.67,127.69,127.63,127.67,10739.0,112.7048,112.7224,112.6695,112.7048,10739.0
2021-07-26 11:50:00,127.67,127.72,127.62,127.71,12040.0,112.7048,112.7489,112.6606,112.7401,12040.0
2021-07-26 11:55:00,127.73,127.8,127.68,127.78,17056.0,112.7577,112.8195,112.7136,112.8019,17056.0
2021-07-26 12:00:00,127.76,127.83,127.73,127.83,13861.0,112.7842,112.846,112.7577,112.846,13861.0
2021-07-26 12:05:00,127.81,127.81,127.74,127.76,9638.0,112.8284,112.8284,112.7666,112.7842,9638.0
2021-07-26 12:10:00,127.75,127.77,127.72,127.76,13927.0,112.7754,112.793,112.7489,112.7842,13927.0
2021-07-26 12:15:00,127.76,127.79,127.75,127.76,12245.0,112.7842,112.8107,112.7754,112.7842,12245.0
2021-07-26 12:20:00,127.76,127.83,127.75,127.76,11142.0,112.7842,112.846,112.7754,112.7842,11142.0
2021-07-26 12:25:00,127.76,127.82,127.68,127.68,16755.0,112.7842,112.8372,112.7136,112.7136,16755.0
2021-07-26 12:30:00,127.68,127.68,127.51,127.58,10956.0,112.7136,112.7136,112.5635,112.6253,10956.0
2021-07-26 12:35:00,127.58,127.6,127.51,127.53,5838.0,112.6253,112.643,112.5635,112.5812,5838.0
2021-07-26 12:40:00,127.54,127.59,127.53,127.58,7806.0,112.59,112.6341,112.5812,112.6253,7806.0
2021-07-26 12:45:00,127.58,127.58,127.53,127.55,7001.0,112.6253,112.6253,112.5812,112.5988,7001.0
2021-07-26 12:50:00,127.58,127.66,127.56,127.65,5859.0,112.6253,112.6959,112.6077,112.6871,5859.0
2021-07-26 12:55:00,127.66,127.7,127.63,127.65,8707.0,112.6959,112.7313,112.6695,112.6871,8707.0
2021-07-26 13:00:00,127.66,127.75,127.66,127.72,4693.0,112.6959,112.7754,112.6959,112.7489,4693.0
2021-07-26 13:05:00,127.72,127.84,127.72,127.81,4578.0,112.7489,112.8548,112.7489,112.8284,4578.0
2021-07-26 13:10:00,127.81,127.86,127.76,127.86,5648.0,112.8284,112.8725,112.7842,112.8725,5648.0
2021-07-26 13:15:00,127.85,127.91,127.84,127.91,5701.0,112.8637,112.9166,112.8548,112.9166,5701.0
2021-07-26 13:20:00,127.9,127.91,127.81,127.81,6176.0,112.9078,112.9166,112.8284,112.8284,6176.0
2021-07-26 13:25:00,127.83,127.84,127.76,127.8,7603.0,112.846,112.8548,112.7842,112.8195,7603.0
2021-07-26 13:30:00,127.81,127.86,127.75,127.76,7546.0,112.8284,112.8725,112.7754,112.7842,7546.0
2021-07-26 13:35:00,127.76,127.76,127.72,127.72,10633.0,112.7842,112.7842,112.7489,112.7489,10633.0
2021-07-26 13:40:00,127.75,127.85,127.73,127.83,8389.0,112.7754,112.8637,112.7577,112.846,8389.0
2021-07-26 13:45:00,127.83,127.86,127.82,127.85,7401.0,112.846,112.8725,112.8372,112.8637,7401.0
2021-07-26 13:50:00,127.85,127.93,127.85,127.92,11555.0,112.8637,112.9343,112.8637,112.9255,11555.0
2021-07-26 13:55:00,127.93,127.96,127.89,127.93,5841.0,112.9343,112.9608,112.899,112.9343,5841.0
2021-07-26 14:00:00,127.95,127.97,127.88,127.88,6873.0,112.9519,112.9696,112.8902,112.8902,6873.0
2021-07-26 14:05:00,127.91,127.95,127.9,127.91,7832.0,112.9166,112.9519,112.9078,112.9166,7832.0
2021-07-26 14:10:00,127.93,127.96,127.88,127.89,7387.0,112.9343,112.9608,112.8902,112.899,7387.0
2021-07-26 14:15:00,127.88,127.94,127.85,127.92,10351.0,112.8902,112.9431,112.8637,112.9255,10351.0
2021-07-26 14:20:00,127.91,127.93,127.86,127.89,15013.0,112.9166,112.9343,112.8725,112.899,15013.0
2021-07-26 14:25:00,127.91,127.92,127.8,127.84,7498.0,112.9166,112.9255,112.8195,112.8548,7498.0
2021-07-26 14:30:00,127.83,127.85,127.81,127.85,8400.0,112.846,112.8637,112.8284,112.8637,8400.0
2021-07-26 14:35:00,127.84,127.84,127.8,127.83,8077.0,112.8548,112.8548,112.8195,112.846,8077.0
2021-07-26 14:40:00,127.84,127.85,127.79,127.79,8261.0,112.8548,112.8637,112.8107,112.8107,8261.0
2021-07-26 14:45:00,127.78,127.82,127.76,127.81,10503.0,112.8019,112.8372,112.7842,112.8284,10503.0
2021-07-26 14:50:00,127.81,127.82,127.76,127.77,8842.0,112.8284,112.8372,112.7842,112.793,8842.0
2021-07-26 14:55:00,127.78,127.83,127.75,127.77,17856.0,112.8019,112.846,112.7754,112.793,17856.0
2021-07-26 15:00:00,127.77,127.77,127.71,127.75,17374.0,112.793,112.793,112.7401,112.7754,17374.0
2021-07-26 15:05:00,127.75,127.75,127.66,127.73,16778.0,112.7754,112.7754,112.6959,112.7577,16778.0
2021-07-26 15:10:00,127.74,127.75,127.68,127.69,8241.0,112.7666,112.7754,112.7136,112.7224,8241.0
2021-07-26 15:15:00,127.69,127.71,127.61,127.66,11479.0,112.7224,112.7401,112.6518,112.6959,11479.0
2021-07-26 15:20:00,127.66,127.73,127.65,127.72,18424.0,112.6959,112.7577,112.6871,112.7489,18424.0
2021-07-26 15:25:00,127.72,127.74,127.71,127.73,10748.0,112.7489,112.7666,112.7401,112.7577,10748.0
2021-07-26 15:30:00,127.73,127.82,127.7,127.79,19455.0,112.7577,112.8372,112.7313,112.8107,19455.0
2021-07-26 15:35:00,127.79,127.9,127.79,127.81,20759.0,112.8107,112.9078,112.8107,112.8284,20759.0
2021-07-26 15:40:00,127.82,127.9,127.81,127.88,16546.0,112.8372,112.9078,112.8284,112.8902,16546.0
2021-07-26 15:45:00,127.87,127.92,127.85,127.91,21664.0,112.8813,112.9255,112.8637,112.9166,21664.0
2021-07-26 15:50:00,127.89,128.04,127.89,128.01,35968.0,112.899,113.0314,112.899,113.0049,35968.0
2021-07-26 15:55:00,128.02,128.09,127.93,128.07,98842.0,113.0137,113.0755,112.9343,113.0579,98842.0
2021-07-27 09:30:00,127.81,128.1,127.66,128.06,103602.0,112.8284,113.0844,112.6959,113.0491,103602.0
2021-07-27 09:35:00,127.99,128.08,127.84,127.96,15278.0,112.9873,113.0667,112.8548,112.9608,15278.0
2021-07-27 09:40:00,127.93,128.34,127.92,128.27,20710.0,112.9343,113.2962,112.9255,113.2344,20710.0
2021-07-27 09:45:00,128.24,128.75,128.23,128.65,29752.0,113.208,113.6582,113.1991,113.5699,29752.0
2021-07-27 09:50:00,128.68,128.88,128.64,128.76,21272.0,113.5964,113.7729,113.5611,113.667,21272.0
2021-07-27 09:55:00,128.76,129.01,128.7,129.01,21463.0,113.667,113.8877,113.614,113.8877,21463.0
2021-07-27 10:00:00,129.04,129.43,129.04,129.36,25986.0,113.9142,114.2585,113.9142,114.1967,25986.0
2021-07-27 10:05:00,129.36,129.49,129.18,129.46,27315.0,114.1967,114.3114,114.0378,114.2849,27315.0
2021-07-27 10:10:00,129.47,129.91,129.43,129.84,49737.0,114.2938,114.6822,114.2585,114.6204,49737.0
2021-07-27 10:15:00,129.84,129.92,129.48,129.91,145498.0,114.6204,114.691,114.3026,114.6822,145498.0
2021-07-27 10:20:00,129.91,130.13,129.78,129.85,126286.0,114.6822,114.8764,114.5674,114.6292,126286.0
2021-07-27 10:25:00,129.84,129.9,129.7,129.9,25043.0,114.6204,114.6734,114.4968,114.6734,25043.0
2021-07-27 10:30:00,129.89,130.01,129.8,129.86,25964.0,114.6645,114.7705,114.5851,114.6381,25964.0
2021-07-27 10:35:00,129.86,130.08,129.86,129.94,33610.0,114.6381,114.8323,114.6381,114.7087,33610.0
2021-07-27 10:40:00,129.94,130.35,129.92,130.07,47892.0,114.7087,115.0706,114.691,114.8234,47892.0
2021-07-27 10:45:00,130.07,130.18,129.91,129.95,23496.0,114.8234,114.9205,114.6822,114.7175,23496.0
2021-07-27 10:50:00,129.99,130.06,129.83,129.86,23914.0,114.7528,114.8146,114.6116,114.6381,23914.0
2021-07-27 10:55:00,129.89,130.23,129.86,130.09,18811.0,114.6645,114.9647,114.6381,114.8411,18811.0
2021-07-27 11:00:00,130.08,130.29,130.0,130.25,19975.0,114.8323,115.0177,114.7616,114.9823,19975.0
2021-07-27 11:05:00,130.29,130.29,130.1,130.15,14008.0,115.0177,115.0177,114.8499,114.8941,14008.0
2021-07-27 11:10:00,130.13,130.24,130.06,130.14,21655.0,114.8764,114.9735,114.8146,114.8852,21655.0
2021-07-27 11:15:00,130.15,130.36,130.1,130.16,29161.0,114.8941,115.0795,114.8499,114.9029,29161.0
2021-07-27 11:20:00,130.19,130.37,130.18,130.31,14679.0,114.9294,115.0883,114.9205,115.0353,14679.0
2021-07-27 11:25:00,130.34,130.56,130.32,130.56,31850.0,115.0618,115.256,115.0441,115.256,31850.0
2021-07-27 11:30:00,130.54,130.56,130.38,130.56,33802.0,115.2384,115.256,115.0971,115.256,33802.0
2021-07-27 11:35:00,130.57,130.74,130.54,130.66,49305.0,115.2648,115.4149,115.2384,115.3443,49305.0
2021-07-27 11:40:00,130.67,130.86,130.62,130.84,21980.0,115.3531,115.5208,115.309,115.5032,21980.0
2021-07-27 11:45:00,130.83,130.88,130.75,130.83,13674.0,115.4944,115.5385,115.4237,115.4944,13674.0
2021-07-27 11:50:00,130.85,130.92,130.74,130.84,17151.0,115.512,115.5738,115.4149,115.5032,17151.0
2021-07-27 11:55:00,130.85,130.91,130.78,130.89,23612.0,115.512,115.565,115.4502,115.5473,23612.0
2021-07-27 12:00:00,130.88,130.94,130.77,130.94,28083.0,115.5385,115.5915,115.4414,115.5915,28083.0
2021-07-27 12:05:00,130.94,130.94,130.75,130.82,31781.0,115.5915,115.5915,115.4237,115.4855,31781.0
2021-07-27 12:10:00,130.79,130.79,130.52,130.54,18248.0,115.459,115.459,115.2207,115.2384,18248.0
2021-07-27 12:15:00,130.55,130.65,130.47,130.59,16082.0,115.2472,115.3355,115.1766,115.2825,16082.0
2021-07-27 12:20:00,130.59,130.6,130.45,130.5,20622.0,115.2825,115.2913,115.1589,115.203,20622.0
2021-07-27 12:25:00,130.52,130.53,130.4,130.51,9542.0,115.2207,115.2295,115.1148,115.2119,9542.0
2021-07-27 12:30:00,130.51,130.51,130.34,130.39,38987.0,115.2119,115.2119,115.0618,115.1059,38987.0
2021-07-27 12:35:00,130.4,130.5,130.36,130.49,37117.0,115.1148,115.203,115.0795,115.1942,37117.0
2021-07-27 12:40:00,130.5,130.63,130.47,130.58,28180.0,115.203,115.3178,115.1766,115.2737,28180.0
2021-07-27 12:45:00,130.61,130.61,130.48,130.52,16862.0,115.3001,115.3001,115.1854,115.2207,16862.0
2021-07-27 12:50:00,130.52,130.62,130.49,130.57,10434.0,115.2207,115.309,115.1942,115.2648,10434.0
2021-07-27 12:55:00,130.55,130.69,130.5,130.67,12014.0,115.2472,115.3708,115.203,115.3531,12014.0
2021-07-27 13:00:00,130.7,130.73,130.6,130.61,16337.0,115.3796,115.4061,115.2913,115.3001,16337.0
2021-07-27 13:05:00,130.63,130.72,130.59,130.7,9711.0,115.3178,115.3973,115.2825,115.3796,9711.0
2021-07-27 13:10:00,130.71,130.76,130.57,130.62,12349.0,115.3884,115.4326,115.2648,115.309,12349.0
2021-07-27 13:15:00,130.62,130.62,130.44,130.56,14562.0,115.309,115.309,115.1501,115.256,14562.0
2021-07-27 13:20:00,130.57,130.57,130.41,130.43,15154.0,115.2648,115.2648,115.1236,115.1412,15154.0
2021-07-27 13:25:00,130.42,130.48,130.36,130.45,10177.0,115.1324,115.1854,115.0795,115.1589,10177.0
2021-07-27 13:30:00,130.48,130.51,130.38,130.45,15976.0,115.1854,115.2119,115.0971,115.1589,15976.0
2021-07-27 13:35:00,130.45,130.65,130.44,130.6,31851.0,115.1589,115.3355,115.1501,115.2913,31851.0
2021-07-27 13:40:00,130.61,130.64,130.54,130.63,30782.0,115.3001,115.3266,115.2384,115.3178,30782.0
2021-07-27 13:45:00,130.64,130.65,130.51,130.52,24724.0,115.3266,115.3355,115.2119,115.2207,24724.0
2021-07-27 13:50:00,130.51,130.57,130.41,130.41,38547.0,115.2119,115.2648,115.1236,115.1236,38547.0
2021-07-27 13:55:00,130.43,130.44,130.25,130.29,103353.0,115.1412,115.1501,114.9823,115.0177,103353.0
2021-07-27 14:00:00,130.28,130.35,130.25,130.25,15380.0,115.0088,115.0706,114.9823,114.9823,15380.0
2021-07-27 14:05:00,130.25,130.25,130.14,130.21,14775.0,114.9823,114.9823,114.8852,114.947,14775.0
2021-07-27 14:10:00,130.23,130.3,130.19,130.26,13098.0,114.9647,115.0265,114.9294,114.9912,13098.0
2021-07-27 14:15:00,130.25,130.4,130.25,130.29,14516.0,114.9823,115.1148,114.9823,115.0177,14516.0
2021-07-27 14:20:00,130.3,130.34,130.26,130.28,10081.0,115.0265,115.0618,114.9912,115.0088,10081.0
2021-07-27 14:25:00,130.3,130.3,130.17,130.18,11306.0,115.0265,115.0265,114.9117,114.9205,11306.0
2021-07-27 14:30:00,130.17,130.19,130.05,130.05,22611.0,114.9117,114.9294,114.8058,114.8058,22611.0
2021-07-27 14:35:00,130.06,130.12,130.04,130.1,9568.0,114.8146,114.8676,114.797,114.8499,9568.0
2021-07-27 14:40:00,130.1,130.11,130.05,130.06,12924.0,114.8499,114.8588,114.8058,114.8146,12924.0
2021-07-27 14:45:00,130.08,130.16,130.07,130.08,21136.0,114.8323,114.9029,114.8234,114.8323,21136.0
2021-07-27 14:50:00,130.09,130.12,130.0,130.07,12489.0,114.8411,114.8676,114.7616,114.8234,12489.0
2021-07-27 14:55:00,130.07,130.19,130.05,130.19,22824.0,114.8234,114.9294,114.8058,114.9294,22824.0
2021-07-27 15:00:00,130.18,130.25,130.05,130.06,28589.0,114.9205,114.9823,114.8058,114.8146,28589.0
2021-07-27 15:05:00,130.05,130.07,129.94,130.03,51337.0,114.8058,114.8234,114.7087,114.7881,51337.0
2021-07-27 15:10:00,130.02,130.05,129.95,129.97,14431.0,114.7793,114.8058,114.7175,114.7352,14431.0
2021-07-27 15:15:00,129.97,130.05,129.95,130.01,19725.0,114.7352,114.8058,114.7175,114.7705,19725.0
2021-07-27 15:20:00,130.02,130.04,129.96,130.01,28229.0,114.7793,114.797,114.7263,114.7705,28229.0
2021-07-27 15:25:00,130.02,130.02,129.89,129.95,25520.0,114.7793,114.7793,114.6645,114.7175,25520.0
2021-07-27 15:30:00,129.96,129.97,129.68,129.71,48982.0,114.7263,114.7352,114.4792,114.5056,48982.0
2021-07-27 15:35:00,129.71,129.86,129.66,129.8,44717.0,114.5056,114.6381,114.4615,114.5851,44717.0
2021-07-27 15:40:00,129.8,130.0,129.8,129.99,37103.0,114.5851,114.7616,114.5851,114.7528,37103.0
2021-07-27 15:45:00,129.99,130.09,129.92,129.96,71058.0,114.7528,114.8411,114.691,114.7263,71058.0
2021-07-27 15:50:00,130.01,130.2,129.97,130.15,109561.0,114.7705,114.9382,114.7352,114.8941,109561.0
2021-07-27 15:55:00,130.14,130.26,130.07,130.21,203161.0,114.8852,114.9912,114.8234,114.947,203161.0
2021-07-28 09:30:00,130.22,130.56,129.89,129.99,112164.0,114.9559,115.256,114.6645,114.7528,112164.0
2021-07-28 09:35:00,130.0,130.1,129.77,130.05,16452.0,114.7616,114.8499,114.5586,114.8058,16452.0
2021-07-28 09:40:00,130.05,130.45,130.05,130.39,15990.0,114.8058,115.1589,114.8058,115.1059,15990.0
2021-07-28 09:45:00,130.34,130.51,130.19,130.22,11943.0,115.0618,115.2119,114.9294,114.9559,11943.0
2021-07-28 09:50:00,130.28,130.3,129.8,130.09,16062.0,115.0088,115.0265,114.5851,114.8411,16062.0
2021-07-28 09:55:00,130.06,130.15,130.02,130.06,25670.0,114.8146,114.8941,114.7793,114.8146,25670.0
2021-07-28 10:00:00,130.07,130.14,129.86,130.06,119505.0,114.8234,114.8852,114.6381,114.8146,119505.0
2021-07-28 10:05:00,130.03,130.04,129.72,129.85,11416.0,114.7881,114.797,114.5145,114.6292,11416.0
2021-07-28 10:10:00,129.84,129.9,129.72,129.9,33786.0,114.6204,114.6734,114.5145,114.6734,33786.0
2021-07-28 10:15:00,129.9,130.0,129.74,129.79,60108.0,114.6734,114.7616,114.5321,114.5763,60108.0
2021-07-28 10:20:00,129.8,129.88,129.73,129.77,16639.0,114.5851,114.6557,114.5233,114.5586,16639.0
2021-07-28 10:25:00,129.78,130.05,129.77,129.98,15266.0,114.5674,114.8058,114.5586,114.744,15266.0
2021-07-28 10:30:00,129.97,130.29,129.97,130.29,13300.0,114.7352,115.0177,114.7352,115.0177,13300.0
2021-07-28 10:35:00,130.26,130.26,130.05,130.05,9156.0,114.9912,114.9912,114.8058,114.8058,9156.0
2021-07-28 10:40:00,130.06,130.14,129.96,129.98,15661.0,114.8146,114.8852,114.7263,114.744,15661.0
2021-07-28 10:45:00,130.02,130.06,129.96,130.0,8167.0,114.7793,114.8146,114.7263,114.7616,8167.0
2021-07-28 10:50:00,130.04,130.04,129.83,129.91,11694.0,114.797,114.797,114.6116,114.6822,11694.0
2021-07-28 10:55:00,129.9,130.11,129.89,130.1,12518.0,114.6734,114.8588,114.6645,114.8499,12518.0
2021-07-28 11:00:00,130.06,130.2,130.02,130.11,14272.0,114.8146,114.9382,114.7793,114.8588,14272.0
2021-07-28 11:05:00,130.11,130.12,130.02,130.12,11394.0,114.8588,114.8676,114.7793,114.8676,11394.0
2021-07-28 11:10:00,130.12,130.15,130.03,130.05,18457.0,114.8676,114.8941,114.7881,114.8058,18457.0
2021-07-28 11:15:00,130.07,130.22,130.07,130.16,16342.0,114.8234,114.9559,114.8234,114.9029,16342.0
2021-07-28 11:20:00,130.16,130.28,130.1,130.2,22486.0,114.9029,115.0088,114.8499,114.9382,22486.0
2021-07-28 11:25:00,130.2,130.39,130.17,130.35,37802.0,114.9382,115.1059,114.9117,115.0706,37802.0
2021-07-28 11:30:00,130.34,130.51,130.29,130.35,24750.0,115.0618,115.2119,115.0177,115.0706,24750.0
2021-07-28 11:35:00,130.36,130.48,130.35,130.48,13963.0,115.0795,115.1854,115.0706,115.1854,13963.0
2021-07-28 11:40:00,130.49,130.63,130.43,130.59,21419.0,115.1942,115.3178,115.1412,115.2825,21419.0
2021-07-28 11:45:00,130.62,130.77,130.6,130.61,29997.0,115.309,115.4414,115.2913,115.3001,29997.0
2021-07-28 11:50:00,130.62,130.65,130.44,130.49,11338.0,115.309,115.3355,115.1501,115.1942,11338.0
2021-07-28 11:55:00,130.47,130.57,130.46,130.52,31258.0,115.1766,115.2648,115.1677,115.2207,31258.0
2021-07-28 12:00:00,130.53,130.55,130.46,130.49,19367.0,115.2295,115.2472,115.1677,115.1942,19367.0
2021-07-28 12:05:00,130.47,130.49,130.36,130.39,9163.0,115.1766,115.1942,115.0795,115.1059,9163.0
2021-07-28 12:10:00,130.41,130.5,130.41,130.43,13211.0,115.1236,115.203,115.1236,115.1412,13211.0
2021-07-28 12:15:00,130.41,130.49,130.39,130.45,12528.0,115.1236,115.1942,115.1059,115.1589,12528.0
2021-07-28 12:20:00,130.44,130.45,130.37,130.41,6920.0,115.1501,115.1589,115.0883,115.1236,6920.0
2021-07-28 12:25:00,130.4,130.42,130.34,130.37,8124.0,115.1148,115.1324,115.0618,115.0883,8124.0
2021-07-28 12:30:00,130.35,130.42,130.35,130.41,7055.0,115.0706,115.1324,115.0706,115.1236,7055.0
2021-07-28 12:35:00,130.41,130.47,130.36,130.47,9323.0,115.1236,115.1766,115.0795,115.1766,9323.0
2021-07-28 12:40:00,130.47,130.49,130.4,130.4,11676.0,115.1766,115.1942,115.1148,115.1148,11676.0
2021-07-28 12:45:00,130.4,130.42,130.36,130.4,5562.0,115.1148,115.1324,115.0795,115.1148,5562.0
2021-07-28 12:50:00,130.39,130.44,130.34,130.37,9385.0,115.1059,115.1501,115.0618,115.0883,9385.0
2021-07-28 12:55:00,130.36,130.41,130.34,130.39,8909.0,115.0795,115.1236,115.0618,115.1059,8909.0
2021-07-28 13:00:00,130.4,130.41,130.27,130.28,6930.0,115.1148,115.1236,115.0,115.0088,6930.0
2021-07-28 13:05:00,130.28,130.3,130.22,130.26,8726.0,115.0088,115.0265,114.9559,114.9912,8726.0
2021-07-28 13:10:00,130.28,130.29,130.18,130.18,8148.0,115.0088,115.0177,114.9205,114.9205,8148.0
2021-07-28 13:15:00,130.2,130.28,130.18,130.24,11251.0,114.9382,115.0088,114.9205,114.9735,11251.0
2021-07-28 13:20:00,130.24,130.29,130.23,130.25,7846.0,114.9735,115.0177,114.9647,114.9823,7846.0
2021-07-28 13:25:00,130.25,130.29,130.21,130.22,12630.0,114.9823,115.0177,114.947,114.9559,12630.0
2021-07-28 13:30:00,130.21,130.35,130.2,130.35,80700.0,114.947,115.0706,114.9382,115.0706,80700.0
2021-07-28 13:35:00,130.35,130.46,130.3,130.45,14728.0,115.0706,115.1677,115.0265,115.1589,14728.0
2021-07-28 13:40:00,130.45,130.5,130.42,130.5,13676.0,115.1589,115.203,115.1324,115.203,13676.0
2021-07-28 13:45:00,130.49,130.54,130.47,130.5,10641.0,115.1942,115.2384,115.1766,115.203,10641.0
2021-07-28 13:50:00,130.5,130.63,130.5,130.53,12369.0,115.203,115.3178,115.203,115.2295,12369.0
2021-07-28 13:55:00,130.54,130.56,130.49,130.56,7757.0,115.2384,115.256,115.1942,115.256,7757.0
2021-07-28 14:00:00,130.55,130.72,130.46,130.7,58363.0,115.2472,115.3973,115.1677,115.3796,58363.0
2021-07-28 14:05:00,130.71,130.85,130.64,130.85,23697.0,115.3884,115.512,115.3266,115.512,23697.0
2021-07-28 14:10:00,130.84,130.89,130.78,130.87,27137.0,115.5032,115.5473,115.4502,115.5297,27137.0
2021-07-28 14:15:00,130.86,130.95,130.85,130.91,19105.0,115.5208,115.6003,115.512,115.565,19105.0
2021-07-28 14:20:00,130.88,130.94,130.85,130.93,15964.0,115.5385,115.5915,115.512,115.5826,15964.0
2021-07-28 14:25:00,130.92,131.08,130.92,131.01,74640.0,115.5738,115.7151,115.5738,115.6533,74640.0
2021-07-28 14:30:00,131.02,131.08,130.98,131.01,73644.0,115.6621,115.7151,115.6268,115.6533,73644.0
2021-07-28 14:35:00,131.01,131.04,130.79,131.02,31971.0,115.6533,115.6797,115.459,115.6621,31971.0
2021-07-28 14:40:00,131.03,131.11,130.94,131.09,18647.0,115.6709,115.7415,115.5915,115.7239,18647.0
2021-07-28 14:45:00,131.1,131.14,130.93,130.96,75196.0,115.7327,115.768,115.5826,115.6091,75196.0
2021-07-28 14:50:00,130.97,131.02,130.87,130.92,34794.0,115.6179,115.6621,115.5297,115.5738,34794.0
2021-07-28 14:55:00,130.94,131.05,130.92,130.99,20524.0,115.5915,115.6886,115.5738,115.6356,20524.0
2021-07-28 15:00:00,130.99,131.0,130.86,130.94,29770.0,115.6356,115.6444,115.5208,115.5915,29770.0
2021-07-28 15:05:00,130.94,130.99,130.87,130.98,83406.0,115.5915,115.6356,115.5297,115.6268,83406.0
2021-07-28 15:10:00,130.97,131.04,130.95,131.03,39328.0,115.6179,115.6797,115.6003,115.6709,39328.0
2021-07-28 15:15:00,131.02,131.09,130.97,131.0,81434.0,115.6621,115.7239,115.6179,115.6444,81434.0
2021-07-28 15:20:00,131.0,131.0,130.85,130.88,160670.0,115.6444,115.6444,115.512,115.5385,160670.0
2021-07-28 15:25:00,130.87,130.92,130.79,130.85,20912.0,115.5297,115.5738,115.459,115.512,20912.0
2021-07-28 15:30:00,130.86,131.0,130.83,130.96,54401.0,115.5208,115.6444,115.4944,115.6091,54401.0
2021-07-28 15:35:00,130.96,130.98,130.9,130.98,111412.0,115.6091,115.6268,115.5562,115.6268,111412.0
2021-07-28 15:40:00,130.97,131.02,130.82,131.01,162823.0,115.6179,115.6621,115.4855,115.6533,162823.0
2021-07-28 15:45:00,131.0,131.0,130.69,130.74,209118.0,115.6444,115.6444,115.3708,115.4149,209118.0
2021-07-28 15:50:00,130.74,130.83,130.6,130.67,125352.0,115.4149,115.4944,115.2913,115.3531,125352.0
2021-07-28 15:55:00,130.67,130.81,130.48,130.5,336216.0,115.3531,115.4767,115.1854,115.203,336216.0
2021-07-29 09:30:00,130.94,131.24,130.59,130.67,101255.0,115.5915,115.8563,115.2825,115.3531,101255.0
2021-07-29 09:35:00,130.63,130.94,130.55,130.57,23485.0,115.3178,115.5915,115.2472,115.2648,23485.0
2021-07-29 09:40:00,130.57,130.57,130.01,130.02,41165.0,115.2648,115.2648,114.7705,114.7793,41165.0
2021-07-29 09:45:00,130.01,130.12,129.8,130.06,109309.0,114.7705,114.8676,114.5851,114.8146,109309.0
2021-07-29 09:50:00,130.08,130.12,129.74,129.78,42391.0,114.8323,114.8676,114.5321,114.5674,42391.0
2021-07-29 09:55:00,129.79,129.9,129.67,129.83,64082.0,114.5763,114.6734,114.4703,114.6116,64082.0
2021-07-29 10:00:00,129.86,129.89,129.66,129.84,63855.0,114.6381,114.6645,114.4615,114.6204,63855.0
2021-07-29 10:05:00,129.8,130.13,129.8,130.08,33152.0,114.5851,114.8764,114.5851,114.8323,33152.0
2021-07-29 10:10:00,130.09,130.09,129.84,129.89,64568.0,114.8411,114.8411,114.6204,114.6645,64568.0
2021-07-29 10:15:00,129.89,130.02,129.86,129.86,24436.0,114.6645,114.7793,114.6381,114.6381,24436.0
2021-07-29 10:20:00,129.86,129.89,129.63,129.65,36129.0,114.6381,114.6645,114.435,114.4527,36129.0
2021-07-29 10:25:00,129.63,129.74,129.56,129.65,35949.0,114.435,114.5321,114.3732,114.4527,35949.0
2021-07-29 10:30:00,129.68,129.68,129.5,129.65,44005.0,114.4792,114.4792,114.3203,114.4527,44005.0
2021-07-29 10:35:00,129.64,129.67,129.59,129.65,22626.0,114.4438,114.4703,114.3997,114.4527,22626.0
2021-07-29 10:40:00,129.65,129.74,129.61,129.64,34007.0,114.4527,114.5321,114.4174,114.4438,34007.0
2021-07-29 10:45:00,129.64,129.81,129.63,129.78,27478.0,114.4438,114.5939,114.435,114.5674,27478.0
2021-07-29 10:50:00,129.79,129.99,129.79,129.95,32868.0,114.5763,114.7528,114.5763,114.7175,32868.0
2021-07-29 10:55:00,129.93,130.09,129.8,130.02,18418.0,114.6999,114.8411,114.5851,114.7793,18418.0
2021-07-29 11:00:00,130.05,130.18,130.03,130.12,22773.0,114.8058,114.9205,114.7881,114.8676,22773.0
2021-07-29 11:05:00,130.13,130.16,129.97,130.12,12955.0,114.8764,114.9029,114.7352,114.8676,12955.0
2021-07-29 11:10:00,130.13,130.15,130.07,130.11,11873.0,114.8764,114.8941,114.8234,114.8588,11873.0
2021-07-29 11:15:00,130.12,130.3,130.11,130.24,10538.0,114.8676,115.0265,114.8588,114.9735,10538.0
2021-07-29 11:20:00,130.27,130.31,130.19,130.23,13711.0,115.0,115.0353,114.9294,114.9647,13711.0
2021-07-29 11:25:00,130.24,130.34,130.24,130.33,11905.0,114.9735,115.0618,114.9735,115.053,11905.0
2021-07-29 11:30:00,130.35,130.47,130.33,130.47,8190.0,115.0706,115.1766,115.053,115.1766,8190.0
2021-07-29 11:35:00,130.44,130.48,130.39,130.47,12061.0,115.1501,115.1854,115.1059,115.1766,12061.0
2021-07-29 11:40:00,130.45,130.54,130.42,130.44,11982.0,115.1589,115.2384,115.1324,115.1501,11982.0
2021-07-29 11:45:00,130.46,130.79,130.32,130.36,20094.0,115.1677,115.459,115.0441,115.0795,20094.0
2021-07-29 11:50:00,130.34,130.36,130.26,130.3,9323.0,115.0618,115.0795,114.9912,115.0265,9323.0
2021-07-29 11:55:00,130.31,130.5,130.3,130.48,6806.0,115.0353,115.203,115.0265,115.1854,6806.0
2021-07-29 12:00:00,130.48,130.5,130.41,130.46,13061.0,115.1854,115.203,115.1236,115.1677,13061.0
2021-07-29 12:05:00,130.47,130.49,130.39,130.41,13963.0,115.1766,115.1942,115.1059,115.1236,13963.0
2021-07-29 12:10:00,130.43,130.52,130.42,130.5,11412.0,115.1412,115.2207,115.1324,115.203,11412.0
2021-07-29 12:15:00,130.48,130.48,130.32,130.36,15137.0,115.1854,115.1854,115.0441,115.0795,15137.0
2021-07-29 12:20:00,130.34,130.49,130.34,130.49,11671.0,115.0618,115.1942,115.0618,115.1942,11671.0
2021-07-29 12:25:00,130.49,130.58,130.49,130.53,10789.0,115.1942,115.2737,115.1942,115.2295,10789.0
2021-07-29 12:30:00,130.55,130.63,130.55,130.63,13140.0,115.2472,115.3178,115.2472,115.3178,13140.0
2021-07-29 12:35:00,130.62,130.71,130.62,130.71,8038.0,115.309,115.3884,115.309,115.3884,8038.0
2021-07-29 12:40:00,130.7,130.77,130.68,130.73,8375.0,115.3796,115.4414,115.3619,115.4061,8375.0
2021-07-29 12:45:00,130.73,130.74,130.68,130.69,5840.0,115.4061,115.4149,115.3619,115.3708,5840.0
2021-07-29 12:50:00,130.71,130.75,130.69,130.72,4067.0,115.3884,115.4237,115.3708,115.3973,4067.0
2021-07-29 12:55:00,130.72,130.75,130.65,130.65,7247.0,115.3973,115.4237,115.3355,115.3355,7247.0
2021-07-29 13:00:00,130.65,130.79,130.65,130.78,7312.0,115.3355,115.459,115.3355,115.4502,7312.0
2021-07-29 13:05:00,130.78,130.86,130.78,130.81,10292.0,115.4502,115.5208,115.4502,115.4767,10292.0
2021-07-29 13:10:00,130.81,130.84,130.74,130.8,7843.0,115.4767,115.5032,115.4149,115.4679,7843.0
2021-07-29 13:15:00,130.8,130.86,130.77,130.82,9455.0,115.4679,115.5208,115.4414,115.4855,9455.0
2021-07-29 13:20:00,130.82,130.91,130.8,130.89,6716.0,115.4855,115.565,115.4679,115.5473,6716.0
2021-07-29 13:25:00,130.89,130.9,130.83,130.86,11253.0,115.5473,115.5562,115.4944,115.5208,11253.0
2021-07-29 13:30:00,130.83,130.84,130.72,130.78,17645.0,115.4944,115.5032,115.3973,115.4502,17645.0
2021-07-29 13:35:00,130.79,130.8,130.73,130.78,13396.0,115.459,115.4679,115.4061,115.4502,13396.0
2021-07-29 13:40:00,130.79,130.81,130.74,130.81,10564.0,115.459,115.4767,115.4149,115.4767,10564.0
2021-07-29 13:45:00,130.81,130.81,130.72,130.72,9673.0,115.4767,115.4767,115.3973,115.3973,9673.0
2021-07-29 13:50:00,130.72,130.78,130.7,130.73,10143.0,115.3973,115.4502,115.3796,115.4061,10143.0
2021-07-29 13:55:00,130.73,130.75,130.64,130.69,10655.0,115.4061,115.4237,115.3266,115.3708,10655.0
2021-07-29 14:00:00,130.7,130.72,130.6,130.66,11307.0,115.3796,115.3973,115.2913,115.3443,11307.0
2021-07-29 14:05:00,130.66,130.67,130.58,130.67,12799.0,115.3443,115.3531,115.2737,115.3531,12799.0
2021-07-29 14:10:00,130.68,130.78,130.68,130.77,10177.0,115.3619,115.4502,115.3619,115.4414,10177.0
2021-07-29 14:15:00,130.77,130.77,130.65,130.68,13772.0,115.4414,115.4414,115.3355,115.3619,13772.0
2021-07-29 14:20:00,130.68,130.69,130.59,130.62,16039.0,115.3619,115.3708,115.2825,115.309,16039.0
2021-07-29 14:25:00,130.63,130.69,130.61,130.67,14586.0,115.3178,115.3708,115.3001,115.3531,14586.0
2021-07-29 14:30:00,130.67,130.69,130.59,130.59,16711.0,115.3531,115.3708,115.2825,115.2825,16711.0
2021-07-29 14:35:00,130.62,130.67,130.6,130.66,16713.0,115.309,115.3531,115.2913,115.3443,16713.0
2021-07-29 14:40:00,130.66,130.69,130.57,130.58,32369.0,115.3443,115.3708,115.2648,115.2737,32369.0
2021-07-29 14:45:00,130.59,130.66,130.55,130.66,30409.0,115.2825,115.3443,115.2472,115.3443,30409.0
2021-07-29 14:50:00,130.67,130.73,130.64,130.72,22504.0,115.3531,115.4061,115.3266,115.3973,22504.0
2021-07-29 14:55:00,130.73,130.79,130.71,130.72,12906.0,115.4061,115.459,115.3884,115.3973,12906.0
2021-07-29 15:00:00,130.73,130.79,130.66,130.78,31804.0,115.4061,115.459,115.3443,115.4502,31804.0
2021-07-29 15:05:00,130.78,130.8,130.73,130.8,13737.0,115.4502,115.4679,115.4061,115.4679,13737.0
2021-07-29 15:10:00,130.8,130.83,130.7,130.7,14838.0,115.4679,115.4944,115.3796,115.3796,14838.0
2021-07-29 15:15:00,130.7,130.81,130.69,130.76,11229.0,115.3796,115.4767,115.3708,115.4326,11229.0
2021-07-29 15:20:00,130.76,130.89,130.75,130.88,11787.0,115.4326,115.5473,115.4237,115.5385,11787.0
2021-07-29 15:25:00,130.88,130.93,130.8,130.92,20670.0,115.5385,115.5826,115.4679,115.5738,20670.0
2021-07-29 15:30:00,130.91,130.91,130.82,130.88,15386.0,115.565,115.565,115.4855,115.5385,15386.0
2021-07-29 15:35:00,130.87,130.98,130.86,130.96,20273.0,115.5297,115.6268,115.5208,115.6091,20273.0
2021-07-29 15:40:00,130.97,130.97,130.88,130.96,20676.0,115.6179,115.6179,115.5385,115.6091,20676.0
2021-07-29 15:45:00,130.95,130.97,130.84,130.84,28925.0,115.6003,115.6179,115.5032,115.5032,28925.0
2021-07-29 15:50:00,130.84,130.89,130.72,130.75,229367.0,115.5032,115.5473,115.3973,115.4237,229367.0
2021-07-29 15:55:00,130.75,130.79,130.62,130.67,165109.0,115.4237,115.459,115.309,115.3531,165109.0
2021-07-30 09:30:00,130.54,130.82,130.35,130.56,78693.0,115.2384,115.4855,115.0706,115.256,78693.0
2021-07-30 09:35:00,130.57,130.83,130.52,130.75,21325.0,115.2648,115.4944,115.2207,115.4237,21325.0
2021-07-30 09:40:00,130.75,130.91,130.68,130.79,26648.0,115.4237,115.565,115.3619,115.459,26648.0
2021-07-30 09:45:00,130.81,130.83,130.51,130.66,25111.0,115.4767,115.4944,115.2119,115.3443,25111.0
2021-07-30 09:50:00,130.64,130.76,130.59,130.67,16232.0,115.3266,115.4326,115.2825,115.3531,16232.0
2021-07-30 09:55:00,130.68,130.88,130.62,130.63,11328.0,115.3619,115.5385,115.309,115.3178,11328.0
2021-07-30 10:00:00,130.67,130.71,130.5,130.71,14120.0,115.3531,115.3884,115.203,115.3884,14120.0
2021-07-30 10:05:00,130.73,131.09,130.73,130.96,17068.0,115.4061,115.7239,115.4061,115.6091,17068.0
2021-07-30 10:10:00,130.97,131.02,130.87,130.97,12484.0,115.6179,115.6621,115.5297,115.6179,12484.0
2021-07-30 10:15:00,130.99,131.05,130.8,130.82,20167.0,115.6356,115.6886,115.4679,115.4855,20167.0
2021-07-30 10:20:00,130.83,130.99,130.82,130.97,9458.0,115.4944,115.6356,115.4855,115.6179,9458.0
2021-07-30 10:25:00,130.95,130.95,130.65,130.69,13738.0,115.6003,115.6003,115.3355,115.3708,13738.0
2021-07-30 10:30:00,130.69,130.81,130.68,130.75,12856.0,115.3708,115.4767,115.3619,115.4237,12856.0
2021-07-30 10:35:00,130.76,130.97,130.76,130.97,12423.0,115.4326,115.6179,115.4326,115.6179,12423.0
2021-07-30 10:40:00,130.98,131.1,130.98,131.0,15346.0,115.6268,115.7327,115.6268,115.6444,15346.0
2021-07-30 10:45:00,131.01,131.13,130.97,131.08,8930.0,115.6533,115.7592,115.6179,115.7151,8930.0
2021-07-30 10:50:00,131.07,131.13,131.02,131.03,17234.0,115.7062,115.7592,115.6621,115.6709,17234.0
2021-07-30 10:55:00,131.05,131.16,131.01,131.11,11831.0,115.6886,115.7857,115.6533,115.7415,11831.0
2021-07-30 11:00:00,131.09,131.1,130.96,131.09,20917.0,115.7239,115.7327,115.6091,115.7239,20917.0
2021-07-30 11:05:00,131.07,131.3,131.05,131.29,24778.0,115.7062,115.9093,115.6886,115.9004,24778.0
2021-07-30 11:10:00,131.28,131.33,131.21,131.29,10241.0,115.8916,115.9357,115.8298,115.9004,10241.0
2021-07-30 11:15:00,131.29,131.34,131.22,131.24,29392.0,115.9004,115.9446,115.8386,115.8563,29392.0
2021-07-30 11:20:00,131.25,131.35,131.22,131.34,8797.0,115.8651,115.9534,115.8386,115.9446,8797.0
2021-07-30 11:25:00,131.34,131.34,131.17,131.25,9375.0,115.9446,115.9446,115.7945,115.8651,9375.0
2021-07-30 11:30:00,131.24,131.31,131.11,131.14,10786.0,115.8563,115.9181,115.7415,115.768,10786.0
2021-07-30 11:35:00,131.17,131.29,131.17,131.26,9723.0,115.7945,115.9004,115.7945,115.874,9723.0
2021-07-30 11:40:00,131.25,131.29,131.22,131.27,12264.0,115.8651,115.9004,115.8386,115.8828,12264.0
2021-07-30 11:45:00,131.3,131.32,131.18,131.22,7060.0,115.9093,115.9269,115.8033,115.8386,7060.0
2021-07-30 11:50:00,131.21,131.22,131.13,131.19,12179.0,115.8298,115.8386,115.7592,115.8122,12179.0
2021-07-30 11:55:00,131.2,131.34,131.18,131.31,12321.0,115.821,115.9446,115.8033,115.9181,12321.0
2021-07-30 12:00:00,131.3,131.47,131.3,131.46,17415.0,115.9093,116.0593,115.9093,116.0505,17415.0
2021-07-30 12:05:00,131.45,131.54,131.41,131.43,22852.0,116.0417,116.1211,116.0064,116.024,22852.0
2021-07-30 12:10:00,131.47,131.5,131.37,131.44,21375.0,116.0593,116.0858,115.9711,116.0329,21375.0
2021-07-30 12:15:00,131.43,131.47,131.4,131.47,22057.0,116.024,116.0593,115.9975,116.0593,22057.0
2021-07-30 12:20:00,131.48,131.56,131.45,131.54,10124.0,116.0682,116.1388,116.0417,116.1211,10124.0
2021-07-30 12:25:00,131.54,131.57,131.46,131.47,9340.0,116.1211,116.1476,116.0505,116.0593,9340.0
2021-07-30 12:30:00,131.49,131.54,131.43,131.52,9870.0,116.077,116.1211,116.024,116.1035,9870.0
2021-07-30 12:35:00,131.52,131.58,131.49,131.51,15023.0,116.1035,116.1564,116.077,116.0946,15023.0
2021-07-30 12:40:00,131.52,131.59,131.47,131.49,11271.0,116.1035,116.1653,116.0593,116.077,11271.0
2021-07-30 12:45:00,131.48,131.56,131.45,131.52,10418.0,116.0682,116.1388,116.0417,116.1035,10418.0
2021-07-30 12:50:00,131.51,131.61,131.49,131.59,13982.0,116.0946,116.1829,116.077,116.1653,13982.0
2021-07-30 12:55:00,131.57,131.63,131.55,131.62,8440.0,116.1476,116.2006,116.13,116.1918,8440.0
2021-07-30 13:00:00,131.62,131.65,131.55,131.58,11057.0,116.1918,116.2182,116.13,116.1564,11057.0
2021-07-30 13:05:00,131.59,131.65,131.58,131.59,13309.0,116.1653,116.2182,116.1564,116.1653,13309.0
2021-07-30 13:10:00,131.6,131.6,131.52,131.54,16797.0,116.1741,116.1741,116.1035,116.1211,16797.0
2021-07-30 13:15:00,131.56,131.63,131.56,131.61,8928.0,116.1388,116.2006,116.1388,116.1829,8928.0
2021-07-30 13:20:00,131.61,131.62,131.53,131.55,29860.0,116.1829,116.1918,116.1123,116.13,29860.0
2021-07-30 13:25:00,131.55,131.58,131.5,131.54,61615.0,116.13,116.1564,116.0858,116.1211,61615.0
2021-07-30 13:30:00,131.53,131.63,131.53,131.6,14722.0,116.1123,116.2006,116.1123,116.1741,14722.0
2021-07-30 13:35:00,131.61,131.63,131.59,131.62,10257.0,116.1829,116.2006,116.1653,116.1918,10257.0
2021-07-30 13:40:00,131.61,131.66,131.59,131.65,11600.0,116.1829,116.2271,116.1653,116.2182,11600.0
2021-07-30 13:45:00,131.63,131.68,131.62,131.66,24198.0,116.2006,116.2447,116.1918,116.2271,24198.0
2021-07-30 13:50:00,131.68,131.7,131.62,131.63,7185.0,116.2447,116.2624,116.1918,116.2006,7185.0
2021-07-30 13:55:00,131.62,131.65,131.6,131.63,12032.0,116.1918,116.2182,116.1741,116.2006,12032.0
2021-07-30 14:00:00,131.65,131.69,131.58,131.67,12799.0,116.2182,116.2536,116.1564,116.2359,12799.0
2021-07-30 14:05:00,131.68,131.71,131.64,131.67,10084.0,116.2447,116.2712,116.2094,116.2359,10084.0
2021-07-30 14:10:00,131.7,131.7,131.64,131.7,4493.0,116.2624,116.2624,116.2094,116.2624,4493.0
2021-07-30 14:15:00,131.69,131.71,131.58,131.61,18686.0,116.2536,116.2712,116.1564,116.1829,18686.0
2021-07-30 14:20:00,131.58,131.63,131.5,131.52,18450.0,116.1564,116.2006,116.0858,116.1035,18450.0
2021-07-30 14:25:00,131.53,131.55,131.41,131.46,14540.0,116.1123,116.13,116.0064,116.0505,14540.0
2021-07-30 14:30:00,131.43,131.5,131.4,131.44,16952.0,116.024,116.0858,115.9975,116.0329,16952.0
2021-07-30 14:35:00,131.46,131.49,131.38,131.38,10830.0,116.0505,116.077,115.9799,115.9799,10830.0
2021-07-30 14:40:00,131.39,131.49,131.38,131.4,27999.0,115.9887,116.077,115.9799,115.9975,27999.0
2021-07-30 14:45:00,131.4,131.52,131.38,131.51,9158.0,115.9975,116.1035,115.9799,116.0946,9158.0
2021-07-30 14:50:00,131.51,131.55,131.48,131.5,10265.0,116.0946,116.13,116.0682,116.0858,10265.0
2021-07-30 14:55:00,131.56,131.6,131.44,131.5,11341.0,116.1388,116.1741,116.0329,116.0858,11341.0
2021-07-30 15:00:00,131.49,131.55,131.48,131.54,8641.0,116.077,116.13,116.0682,116.1211,8641.0
2021-07-30 15:05:00,131.56,131.58,131.48,131.51,14170.0,116.1388,116.1564,116.0682,116.0946,14170.0
2021-07-30 15:10:00,131.51,131.53,131.42,131.42,10913.0,116.0946,116.1123,116.0152,116.0152,10913.0
2021-07-30 15:15:00,131.44,131.48,131.39,131.4,18160.0,116.0329,116.0682,115.9887,115.9975,18160.0
2021-07-30 15:20:00,131.39,131.44,131.3,131.32,19758.0,115.9887,116.0329,115.9093,115.9269,19758.0
2021-07-30 15:25:00,131.31,131.37,131.26,131.27,21792.0,115.9181,115.9711,115.874,115.8828,21792.0
2021-07-30 15:30:00,131.27,131.32,131.22,131.28,32610.0,115.8828,115.9269,115.8386,115.8916,32610.0
2021-07-30 15:35:00,131.28,131.31,131.2,131.27,26757.0,115.8916,115.9181,115.821,115.8828,26757.0
2021-07-30 15:40:00,131.28,131.3,131.17,131.19,18131.0,115.8916,115.9093,115.7945,115.8122,18131.0
2021-07-30 15:45:00,131.19,131.27,131.17,131.18,30209.0,115.8122,115.8828,115.7945,115.8033,30209.0
2021-07-30 15:50:00,131.16,131.3,131.14,131.17,43433.0,115.7857,115.9093,115.768,115.7945,43433.0
2021-07-30 15:55:00,131.17,131.42,131.14,131.35,109213.0,115.7945,116.0152,115.768,115.9534,109213.0
2021-08-02 09:30:00,131.56,132.07,131.28,131.9,139835.0,116.1388,116.589,115.8916,116.4389,139835.0
2021-08-02 09:35:00,131.9,132.11,131.65,132.03,31710.0,116.4389,116.6243,116.2182,116.5537,31710.0
2021-08-02 09:40:00,132.03,132.1,131.46,131.59,41968.0,116.5537,116.6155,116.0505,116.1653,41968.0
2021-08-02 09:45:00,131.57,131.64,131.37,131.5,29792.0,116.1476,116.2094,115.9711,116.0858,29792.0
2021-08-02 09:50:00,131.51,131.68,131.41,131.45,31415.0,116.0946,116.2447,116.0064,116.0417,31415.0
2021-08-02 09:55:00,131.44,131.53,131.2,131.26,25474.0,116.0329,116.1123,115.821,115.874,25474.0
2021-08-02 10:00:00,131.23,131.32,131.1,131.29,25016.0,115.8475,115.9269,115.7327,115.9004,25016.0
2021-08-02 10:05:00,131.31,131.47,131.25,131.47,19851.0,115.9181,116.0593,115.8651,116.0593,19851.0
2021-08-02 10:10:00,131.48,131.5,131.28,131.5,13032.0,116.0682,116.0858,115.8916,116.0858,13032.0
2021-08-02 10:15:00,131.5,131.62,131.42,131.57,15376.0,116.0858,116.1918,116.0152,116.1476,15376.0
2021-08-02 10:20:00,131.52,131.57,131.39,131.56,22271.0,116.1035,116.1476,115.9887,116.1388,22271.0
2021-08-02 10:25:00,131.56,131.69,131.55,131.62,20572.0,116.1388,116.2536,116.13,116.1918,20572.0
2021-08-02 10:30:00,131.63,131.71,131.6,131.6,11254.0,116.2006,116.2712,116.1741,116.1741,11254.0
2021-08-02 10:35:00,131.63,131.71,131.55,131.7,16131.0,116.2006,116.2712,116.13,116.2624,16131.0
2021-08-02 10:40:00,131.7,131.94,131.7,131.9,33591.0,116.2624,116.4742,116.2624,116.4389,33591.0
2021-08-02 10:45:00,131.9,131.96,131.81,131.81,37331.0,116.4389,116.4919,116.3595,116.3595,37331.0
2021-08-02 10:50:00,131.81,131.92,131.81,131.92,10106.0,116.3595,116.4566,116.3595,116.4566,10106.0
2021-08-02 10:55:00,131.91,131.99,131.88,131.92,22426.0,116.4478,116.5184,116.4213,116.4566,22426.0
2021-08-02 11:00:00,131.9,131.99,131.84,131.99,11173.0,116.4389,116.5184,116.386,116.5184,11173.0
2021-08-02 11:05:00,131.98,132.1,131.95,132.1,23619.0,116.5096,116.6155,116.4831,116.6155,23619.0
2021-08-02 11:10:00,132.1,132.13,132.05,132.1,17757.0,116.6155,116.642,116.5714,116.6155,17757.0
2021-08-02 11:15:00,132.09,132.17,132.01,132.17,14483.0,116.6067,116.6773,116.536,116.6773,14483.0
2021-08-02 11:20:00,132.15,132.39,132.08,132.28,27709.0,116.6596,116.8715,116.5978,116.7744,27709.0
2021-08-02 11:25:00,132.29,132.35,132.26,132.35,23757.0,116.7832,116.8362,116.7567,116.8362,23757.0
2021-08-02 11:30:00,132.34,132.34,132.21,132.26,21655.0,116.8274,116.8274,116.7126,116.7567,21655.0
2021-08-02 11:35:00,132.26,132.27,132.04,132.06,27001.0,116.7567,116.7656,116.5625,116.5802,27001.0
2021-08-02 11:40:00,132.08,132.11,131.99,132.1,19792.0,116.5978,116.6243,116.5184,116.6155,19792.0
2021-08-02 11:45:00,132.11,132.17,132.07,132.11,25343.0,116.6243,116.6773,116.589,116.6243,25343.0
2021-08-02 11:50:00,132.11,132.13,131.97,132.07,43392.0,116.6243,116.642,116.5007,116.589,43392.0
2021-08-02 11:55:00,132.08,132.1,131.9,131.93,15399.0,116.5978,116.6155,116.4389,116.4654,15399.0
2021-08-02 12:00:00,131.89,131.91,131.82,131.82,10036.0,116.4301,116.4478,116.3683,116.3683,10036.0
2021-08-02 12:05:00,131.82,131.83,131.73,131.75,10145.0,116.3683,116.3771,116.2889,116.3065,10145.0
2021-08-02 12:10:00,131.76,131.83,131.75,131.82,10832.0,116.3153,116.3771,116.3065,116.3683,10832.0
2021-08-02 12:15:00,131.78,131.81,131.71,131.76,13119.0,116.333,116.3595,116.2712,116.3153,13119.0
2021-08-02 12:20:00,131.75,131.77,131.69,131.73,14753.0,116.3065,116.3242,116.2536,116.2889,14753.0
2021-08-02 12:25:00,131.73,131.77,131.7,131.74,10845.0,116.2889,116.3242,116.2624,116.2977,10845.0
2021-08-02 12:30:00,131.73,131.81,131.68,131.8,9504.0,116.2889,116.3595,116.2447,116.3507,9504.0
2021-08-02 12:35:00,131.8,131.87,131.79,131.79,12076.0,116.3507,116.4125,116.3418,116.3418,12076.0
2021-08-02 12:40:00,131.79,131.81,131.75,131.79,14780.0,116.3418,116.3595,116.3065,116.3418,14780.0
2021-08-02 12:45:00,131.78,131.78,131.65,131.69,16433.0,116.333,116.333,116.2182,116.2536,16433.0
2021-08-02 12:50:00,131.69,131.7,131.6,131.64,27844.0,116.2536,116.2624,116.1741,116.2094,27844.0
2021-08-02 12:55:00,131.63,131.66,131.61,131.66,13266.0,116.2006,116.2271,116.1829,116.2271,13266.0
2021-08-02 13:00:00,131.66,131.68,131.6,131.65,7651.0,116.2271,116.2447,116.1741,116.2182,7651.0
2021-08-02 13:05:00,131.65,131.7,131.62,131.66,9493.0,116.2182,116.2624,116.1918,116.2271,9493.0
2021-08-02 13:10:00,131.65,131.68,131.6,131.63,26898.0,116.2182,116.2447,116.1741,116.2006,26898.0
2021-08-02 13:15:00,131.63,131.67,131.59,131.67,10676.0,116.2006,116.2359,116.1653,116.2359,10676.0
2021-08-02 13:20:00,131.66,131.73,131.64,131.69,16096.0,116.2271,116.2889,116.2094,116.2536,16096.0
2021-08-02 13:25:00,131.69,131.69,131.6,131.62,17067.0,116.2536,116.2536,116.1741,116.1918,17067.0
2021-08-02 13:30:00,131.62,131.65,131.47,131.52,18540.0,116.1918,116.2182,116.0593,116.1035,18540.0
2021-08-02 13:35:00,131.53,131.53,131.4,131.45,18592.0,116.1123,116.1123,115.9975,116.0417,18592.0
2021-08-02 13:40:00,131.43,131.48,131.39,131.4,11447.0,116.024,116.0682,115.9887,115.9975,11447.0
2021-08-02 13:45:00,131.38,131.39,131.33,131.37,9237.0,115.9799,115.9887,115.9357,115.9711,9237.0
2021-08-02 13:50:00,131.36,131.38,131.31,131.38,8426.0,115.9622,115.9799,115.9181,115.9799,8426.0
2021-08-02 13:55:00,131.38,131.44,131.37,131.42,6549.0,115.9799,116.0329,115.9711,116.0152,6549.0
2021-08-02 14:00:00,131.42,131.44,131.36,131.38,7582.0,116.0152,116.0329,115.9622,115.9799,7582.0
2021-08-02 14:05:00,131.38,131.46,131.36,131.38,20316.0,115.9799,116.0505,115.9622,115.9799,20316.0
2021-08-02 14:10:00,131.37,131.49,131.36,131.47,34323.0,115.9711,116.077,115.9622,116.0593,34323.0
2021-08-02 14:15:00,131.47,131.5,131.44,131.5,9409.0,116.0593,116.0858,116.0329,116.0858,9409.0
2021-08-02 14:20:00,131.5,131.5,131.34,131.37,35233.0,116.0858,116.0858,115.9446,115.9711,35233.0
2021-08-02 14:25:00,131.36,131.36,131.23,131.31,13410.0,115.9622,115.9622,115.8475,115.9181,13410.0
2021-08-02 14:30:00,131.31,131.34,131.26,131.29,10866.0,115.9181,115.9446,115.874,115.9004,10866.0
2021-08-02 14:35:00,131.33,131.34,131.29,131.34,7750.0,115.9357,115.9446,115.9004,115.9446,7750.0
2021-08-02 14:40:00,131.34,131.36,131.28,131.31,22319.0,115.9446,115.9622,115.8916,115.9181,22319.0
2021-08-02 14:45:00,131.32,131.36,131.27,131.35,15659.0,115.9269,115.9622,115.8828,115.9534,15659.0
2021-08-02 14:50:00,131.32,131.36,131.29,131.31,13173.0,115.9269,115.9622,115.9004,115.9181,13173.0
2021-08-02 14:55:00,131.31,131.37,131.3,131.36,11091.0,115.9181,115.9711,115.9093,115.9622,11091.0
2021-08-02 15:00:00,131.34,131.38,131.32,131.37,12588.0,115.9446,115.9799,115.9269,115.9711,12588.0
2021-08-02 15:05:00,131.38,131.42,131.29,131.32,21369.0,115.9799,116.0152,115.9004,115.9269,21369.0
2021-08-02 15:10:00,131.32,131.38,131.26,131.34,18151.0,115.9269,115.9799,115.874,115.9446,18151.0
2021-08-02 15:15:00,131.34,131.43,131.31,131.43,19730.0,115.9446,116.024,115.9181,116.024,19730.0
2021-08-02 15:20:00,131.42,131.44,131.33,131.34,17085.0,116.0152,116.0329,115.9357,115.9446,17085.0
2021-08-02 15:25:00,131.33,131.34,131.27,131.31,19779.0,115.9357,115.9446,115.8828,115.9181,19779.0
2021-08-02 15:30:00,131.29,131.3,131.19,131.28,38706.0,115.9004,115.9093,115.8122,115.8916,38706.0
2021-08-02 15:35:00,131.28,131.32,131.2,131.31,35815.0,115.8916,115.9269,115.821,115.9181,35815.0
2021-08-02 15:40:00,131.31,131.35,131.28,131.29,32211.0,115.9181,115.9534,115.8916,115.9004,32211.0
2021-08-02 15:45:00,131.28,131.32,131.18,131.2,31442.0,115.8916,115.9269,115.8033,115.821,31442.0
2021-08-02 15:50:00,131.19,131.36,131.11,131.34,59933.0,115.8122,115.9622,115.7415,115.9446,59933.0
2021-08-02 15:55:00,131.34,131.36,131.21,131.27,136523.0,115.9446,115.9622,115.8298,115.8828,136523.0
2021-08-03 09:30:00,131.15,131.25,130.88,131.09,104899.0,115.7768,115.8651,115.5385,115.7239,104899.0
2021-08-03 09:35:00,131.06,131.43,131.06,131.33,61089.0,115.6974,116.024,115.6974,115.9357,61089.0
2021-08-03 09:40:00,131.28,131.28,130.92,131.03,16472.0,115.8916,115.8916,115.5738,115.6709,16472.0
2021-08-03 09:45:00,131.04,131.08,130.75,130.96,17180.0,115.6797,115.7151,115.4237,115.6091,17180.0
2021-08-03 09:50:00,130.97,131.43,130.86,131.37,12919.0,115.6179,116.024,115.5208,115.9711,12919.0
2021-08-03 09:55:00,131.36,131.36,131.07,131.23,26255.0,115.9622,115.9622,115.7062,115.8475,26255.0
2021-08-03 10:00:00,131.24,131.45,131.14,131.36,31250.0,115.8563,116.0417,115.768,115.9622,31250.0
2021-08-03 10:05:00,131.36,131.36,131.07,131.2,26214.0,115.9622,115.9622,115.7062,115.821,26214.0
2021-08-03 10:10:00,131.2,131.32,131.09,131.32,25380.0,115.821,115.9269,115.7239,115.9269,25380.0
2021-08-03 10:15:00,131.33,131.38,131.12,131.16,77366.0,115.9357,115.9799,115.7504,115.7857,77366.0
2021-08-03 10:20:00,131.18,131.48,131.15,131.44,28612.0,115.8033,116.0682,115.7768,116.0329,28612.0
2021-08-03 10:25:00,131.39,131.43,131.25,131.35,19305.0,115.9887,116.024,115.8651,115.9534,19305.0
2021-08-03 10:30:00,131.37,131.4,131.19,131.19,76022.0,115.9711,115.9975,115.8122,115.8122,76022.0
2021-08-03 10:35:00,131.19,131.37,131.19,131.29,15303.0,115.8122,115.9711,115.8122,115.9004,15303.0
2021-08-03 10:40:00,131.32,131.34,131.17,131.18,16292.0,115.9269,115.9446,115.7945,115.8033,16292.0
2021-08-03 10:45:00,131.21,131.26,131.05,131.23,46564.0,115.8298,115.874,115.6886,115.8475,46564.0
2021-08-03 10:50:00,131.23,131.39,131.11,131.11,24064.0,115.8475,115.9887,115.7415,115.7415,24064.0
2021-08-03 10:55:00,131.09,131.2,131.06,131.14,20617.0,115.7239,115.821,115.6974,115.768,20617.0
2021-08-03 11:00:00,131.12,131.18,130.82,130.85,19737.0,115.7504,115.8033,115.4855,115.512,19737.0
2021-08-03 11:05:00,130.81,130.9,130.76,130.87,26182.0,115.4767,115.5562,115.4326,115.5297,26182.0
2021-08-03 11:10:00,130.88,130.94,130.76,130.89,14233.0,115.5385,115.5915,115.4326,115.5473,14233.0
2021-08-03 11:15:00,130.88,131.0,130.85,130.96,18704.0,115.5385,115.6444,115.512,115.6091,18704.0
2021-08-03 11:20:00,130.95,130.95,130.74,130.76,23697.0,115.6003,115.6003,115.4149,115.4326,23697.0
2021-08-03 11:25:00,130.71,130.8,130.64,130.76,21655.0,115.3884,115.4679,115.3266,115.4326,21655.0
2021-08-03 11:30:00,130.76,130.81,130.73,130.75,33346.0,115.4326,115.4767,115.4061,115.4237,33346.0
2021-08-03 11:35:00,130.74,130.75,130.67,130.67,22834.0,115.4149,115.4237,115.3531,115.3531,22834.0
2021-08-03 11:40:00,130.69,130.96,130.68,130.91,101635.0,115.3708,115.6091,115.3619,115.565,101635.0
2021-08-03 11:45:00,130.91,130.94,130.84,130.88,33992.0,115.565,115.5915,115.5032,115.5385,33992.0
2021-08-03 11:50:00,130.89,130.98,130.87,130.87,33209.0,115.5473,115.6268,115.5297,115.5297,33209.0
2021-08-03 11:55:00,130.85,130.87,130.71,130.76,80624.0,115.512,115.5297,115.3884,115.4326,80624.0
2021-08-03 12:00:00,130.77,130.78,130.53,130.61,34061.0,115.4414,115.4502,115.2295,115.3001,34061.0
2021-08-03 12:05:00,130.6,130.65,130.57,130.57,11440.0,115.2913,115.3355,115.2648,115.2648,11440.0
2021-08-03 12:10:00,130.55,130.64,130.54,130.55,12878.0,115.2472,115.3266,115.2384,115.2472,12878.0
2021-08-03 12:15:00,130.53,130.63,130.47,130.58,62989.0,115.2295,115.3178,115.1766,115.2737,62989.0
2021-08-03 12:20:00,130.59,130.64,130.51,130.51,25672.0,115.2825,115.3266,115.2119,115.2119,25672.0
2021-08-03 12:25:00,130.51,130.56,130.49,130.53,9108.0,115.2119,115.256,115.1942,115.2295,9108.0
2021-08-03 12:30:00,130.53,130.58,130.48,130.58,23733.0,115.2295,115.2737,115.1854,115.2737,23733.0
2021-08-03 12:35:00,130.58,130.61,130.54,130.56,11712.0,115.2737,115.3001,115.2384,115.256,11712.0
2021-08-03 12:40:00,130.55,130.61,130.54,130.59,16262.0,115.2472,115.3001,115.2384,115.2825,16262.0
2021-08-03 12:45:00,130.59,130.64,130.5,130.55,11687.0,115.2825,115.3266,115.203,115.2472,11687.0
2021-08-03 12:50:00,130.57,130.61,130.54,130.57,20488.0,115.2648,115.3001,115.2384,115.2648,20488.0
2021-08-03 12:55:00,130.57,130.61,130.54,130.61,16329.0,115.2648,115.3001,115.2384,115.3001,16329.0
2021-08-03 13:00:00,130.62,130.72,130.61,130.72,14493.0,115.309,115.3973,115.3001,115.3973,14493.0
2021-08-03 13:05:00,130.71,130.73,130.68,130.71,9215.0,115.3884,115.4061,115.3619,115.3884,9215.0
2021-08-03 13:10:00,130.7,130.79,130.69,130.79,12370.0,115.3796,115.459,115.3708,115.459,12370.0
2021-08-03 13:15:00,130.79,130.86,130.79,130.84,13412.0,115.459,115.5208,115.459,115.5032,13412.0
2021-08-03 13:20:00,130.85,130.97,130.85,130.97,10706.0,115.512,115.6179,115.512,115.6179,10706.0
2021-08-03 13:25:00,130.97,130.97,130.9,130.96,10435.0,115.6179,115.6179,115.5562,115.6091,10435.0
2021-08-03 13:30:00,130.96,131.0,130.89,130.9,11376.0,115.6091,115.6444,115.5473,115.5562,11376.0
2021-08-03 13:35:00,130.89,130.89,130.79,130.82,14481.0,115.5473,115.5473,115.459,115.4855,14481.0
2021-08-03 13:40:00,130.81,130.89,130.81,130.87,9123.0,115.4767,115.5473,115.4767,115.5297,9123.0
2021-08-03 13:45:00,130.85,130.88,130.83,130.85,10146.0,115.512,115.5385,115.4944,115.512,10146.0
2021-08-03 13:50:00,130.86,130.91,130.82,130.83,8892.0,115.5208,115.565,115.4855,115.4944,8892.0
2021-08-03 13:55:00,130.81,130.84,130.78,130.78,17504.0,115.4767,115.5032,115.4502,115.4502,17504.0
2021-08-03 14:00:00,130.79,130.93,130.79,130.9,8440.0,115.459,115.5826,115.459,115.5562,8440.0
2021-08-03 14:05:00,130.89,130.96,130.87,130.91,10134.0,115.5473,115.6091,115.5297,115.565,10134.0
2021-08-03 14:10:00,130.91,131.01,130.9,130.94,12112.0,115.565,115.6533,115.5562,115.5915,12112.0
2021-08-03 14:15:00,130.95,131.09,130.95,131.0,15187.0,115.6003,115.7239,115.6003,115.6444,15187.0
2021-08-03 14:20:00,131.0,131.07,130.99,131.05,7865.0,115.6444,115.7062,115.6356,115.6886,7865.0
2021-08-03 14:25:00,131.05,131.08,131.01,131.06,11311.0,115.6886,115.7151,115.6533,115.6974,11311.0
2021-08-03 14:30:00,131.06,131.15,131.06,131.15,8115.0,115.6974,115.7768,115.6974,115.7768,8115.0
2021-08-03 14:35:00,131.14,131.25,131.14,131.25,14222.0,115.768,115.8651,115.768,115.8651,14222.0
2021-08-03 14:40:00,131.24,131.24,131.17,131.19,6853.0,115.8563,115.8563,115.7945,115.8122,6853.0
2021-08-03 14:45:00,131.21,131.24,131.16,131.19,12152.0,115.8298,115.8563,115.7857,115.8122,12152.0
2021-08-03 14:50:00,131.19,131.21,131.11,131.17,6611.0,115.8122,115.8298,115.7415,115.7945,6611.0
2021-08-03 14:55:00,131.18,131.23,131.16,131.21,9243.0,115.8033,115.8475,115.7857,115.8298,9243.0
2021-08-03 15:00:00,131.22,131.29,131.21,131.29,12886.0,115.8386,115.9004,115.8298,115.9004,12886.0
2021-08-03 15:05:00,131.29,131.41,131.29,131.38,13548.0,115.9004,116.0064,115.9004,115.9799,13548.0
2021-08-03 15:10:00,131.38,131.39,131.3,131.32,12308.0,115.9799,115.9887,115.9093,115.9269,12308.0
2021-08-03 15:15:00,131.31,131.41,131.3,131.38,18410.0,115.9181,116.0064,115.9093,115.9799,18410.0
2021-08-03 15:20:00,131.38,131.48,131.37,131.41,19924.0,115.9799,116.0682,115.9711,116.0064,19924.0
2021-08-03 15:25:00,131.42,131.42,131.3,131.32,15627.0,116.0152,116.0152,115.9093,115.9269,15627.0
2021-08-03 15:30:00,131.3,131.43,131.29,131.43,22815.0,115.9093,116.024,115.9004,116.024,22815.0
2021-08-03 15:35:00,131.45,131.53,131.43,131.49,20420.0,116.0417,116.1123,116.024,116.077,20420.0
2021-08-03 15:40:00,131.52,131.55,131.38,131.38,20767.0,116.1035,116.13,115.9799,115.9799,20767.0
2021-08-03 15:45:00,131.37,131.49,131.37,131.43,21254.0,115.9711,116.077,115.9711,116.024,21254.0
2021-08-03 15:50:00,131.44,131.49,131.33,131.38,47694.0,116.0329,116.077,115.9357,115.9799,47694.0
2021-08-03 15:55:00,131.37,131.49,131.35,131.47,92187.0,115.9711,116.077,115.9534,116.0593,92187.0
2021-08-04 09:30:00,130.63,130.97,130.36,130.81,154911.0,115.3178,115.6179,115.0795,115.4767,154911.0
2021-08-04 09:35:00,130.85,130.96,130.44,130.44,36620.0,115.512,115.6091,115.1501,115.1501,36620.0
2021-08-04 09:40:00,130.45,130.49,129.92,129.92,38189.0,115.1589,115.1942,114.691,114.691,38189.0
2021-08-04 09:45:00,129.89,130.63,129.85,130.57,44236.0,114.6645,115.3178,114.6292,115.2648,44236.0
2021-08-04 09:50:00,130.57,130.74,130.45,130.56,48427.0,115.2648,115.4149,115.1589,115.256,48427.0
2021-08-04 09:55:00,130.63,130.66,130.39,130.44,32659.0,115.3178,115.3443,115.1059,115.1501,32659.0
2021-08-04 10:00:00,130.48,130.57,130.39,130.49,16670.0,115.1854,115.2648,115.1059,115.1942,16670.0
2021-08-04 10:05:00,130.49,130.65,130.39,130.43,26413.0,115.1942,115.3355,115.1059,115.1412,26413.0
2021-08-04 10:10:00,130.42,130.43,130.25,130.25,23342.0,115.1324,115.1412,114.9823,114.9823,23342.0
2021-08-04 10:15:00,130.28,130.35,130.22,130.29,32565.0,115.0088,115.0706,114.9559,115.0177,32565.0
2021-08-04 10:20:00,130.29,130.29,129.91,129.93,53222.0,115.0177,115.0177,114.6822,114.6999,53222.0
2021-08-04 10:25:00,129.92,130.06,129.8,129.81,22849.0,114.691,114.8146,114.5851,114.5939,22849.0
2021-08-04 10:30:00,129.78,129.78,129.48,129.48,51242.0,114.5674,114.5674,114.3026,114.3026,51242.0
2021-08-04 10:35:00,129.5,129.56,129.44,129.53,33261.0,114.3203,114.3732,114.2673,114.3467,33261.0
2021-08-04 10:40:00,129.53,129.6,129.36,129.37,31074.0,114.3467,114.4085,114.1967,114.2055,31074.0
2021-08-04 10:45:00,129.38,129.46,129.22,129.26,25340.0,114.2143,114.2849,114.0731,114.1084,25340.0
2021-08-04 10:50:00,129.25,129.31,129.06,129.23,39069.0,114.0996,114.1525,113.9318,114.0819,39069.0
2021-08-04 10:55:00,129.26,129.33,128.96,128.96,58044.0,114.1084,114.1702,113.8436,113.8436,58044.0
2021-08-04 11:00:00,128.97,129.05,128.88,128.91,63095.0,113.8524,113.923,113.7729,113.7994,63095.0
2021-08-04 11:05:00,128.9,128.93,128.7,128.77,47135.0,113.7906,113.8171,113.614,113.6758,47135.0
2021-08-04 11:10:00,128.75,128.79,128.63,128.63,48183.0,113.6582,113.6935,113.5522,113.5522,48183.0
2021-08-04 11:15:00,128.62,128.93,128.62,128.83,63988.0,113.5434,113.8171,113.5434,113.7288,63988.0
2021-08-04 11:20:00,128.83,128.83,128.55,128.71,30109.0,113.7288,113.7288,113.4816,113.6229,30109.0
2021-08-04 11:25:00,128.71,128.91,128.63,128.78,31803.0,113.6229,113.7994,113.5522,113.6847,31803.0
2021-08-04 11:30:00,128.78,128.8,128.59,128.7,24560.0,113.6847,113.7023,113.5169,113.614,24560.0
2021-08-04 11:35:00,128.69,128.94,128.69,128.77,44180.0,113.6052,113.8259,113.6052,113.6758,44180.0
2021-08-04 11:40:00,128.8,128.92,128.69,128.9,41980.0,113.7023,113.8082,113.6052,113.7906,41980.0
2021-08-04 11:45:00,128.91,128.96,128.82,128.84,18474.0,113.7994,113.8436,113.72,113.7376,18474.0
2021-08-04 11:50:00,128.85,128.92,128.75,128.91,14908.0,113.7464,113.8082,113.6582,113.7994,14908.0
2021-08-04 11:55:00,128.93,129.21,128.92,129.18,43779.0,113.8171,114.0643,113.8082,114.0378,43779.0
2021-08-04 12:00:00,129.17,129.27,129.12,129.23,33150.0,114.0289,114.1172,113.9848,114.0819,33150.0
2021-08-04 12:05:00,129.26,129.33,129.21,129.29,14808.0,114.1084,114.1702,114.0643,114.1349,14808.0
2021-08-04 12:10:00,129.3,129.34,129.23,129.31,14809.0,114.1437,114.179,114.0819,114.1525,14809.0
2021-08-04 12:15:00,129.31,129.32,129.18,129.27,16686.0,114.1525,114.1614,114.0378,114.1172,16686.0
2021-08-04 12:20:00,129.26,129.26,129.06,129.06,26319.0,114.1084,114.1084,113.9318,113.9318,26319.0
2021-08-04 12:25:00,129.07,129.12,128.89,128.93,23359.0,113.9407,113.9848,113.7818,113.8171,23359.0
2021-08-04 12:30:00,128.93,129.0,128.73,128.74,20569.0,113.8171,113.8789,113.6405,113.6493,20569.0
2021-08-04 12:35:00,128.71,128.91,128.71,128.85,21793.0,113.6229,113.7994,113.6229,113.7464,21793.0
2021-08-04 12:40:00,128.85,128.87,128.77,128.81,21039.0,113.7464,113.7641,113.6758,113.7111,21039.0
2021-08-04 12:45:00,128.81,128.92,128.8,128.91,14910.0,113.7111,113.8082,113.7023,113.7994,14910.0
2021-08-04 12:50:00,128.9,129.04,128.9,129.04,22975.0,113.7906,113.9142,113.7906,113.9142,22975.0
2021-08-04 12:55:00,129.04,129.06,128.98,128.98,19275.0,113.9142,113.9318,113.8612,113.8612,19275.0
2021-08-04 13:00:00,129.0,129.09,128.96,129.03,17357.0,113.8789,113.9583,113.8436,113.9054,17357.0
2021-08-04 13:05:00,129.03,129.1,128.98,128.99,25541.0,113.9054,113.9671,113.8612,113.87,25541.0
2021-08-04 13:10:00,128.99,129.01,128.98,129.0,36106.0,113.87,113.8877,113.8612,113.8789,36106.0
2021-08-04 13:15:00,129.0,129.02,128.96,128.97,13993.0,113.8789,113.8965,113.8436,113.8524,13993.0
2021-08-04 13:20:00,128.98,129.02,128.96,128.98,16273.0,113.8612,113.8965,113.8436,113.8612,16273.0
2021-08-04 13:25:00,128.99,128.99,128.9,128.91,11554.0,113.87,113.87,113.7906,113.7994,11554.0
2021-08-04 13:30:00,128.91,129.02,128.91,129.0,12079.0,113.7994,113.8965,113.7994,113.8789,12079.0
2021-08-04 13:35:00,129.0,129.02,128.96,128.97,18557.0,113.8789,113.8965,113.8436,113.8524,18557.0
2021-08-04 13:40:00,128.97,129.01,128.94,129.0,19274.0,113.8524,113.8877,113.8259,113.8789,19274.0
2021-08-04 13:45:00,128.98,129.04,128.94,129.03,17033.0,113.8612,113.9142,113.8259,113.9054,17033.0
2021-08-04 13:50:00,129.02,129.05,128.95,128.98,22255.0,113.8965,113.923,113.8347,113.8612,22255.0
2021-08-04 13:55:00,128.97,128.98,128.9,128.92,20047.0,113.8524,113.8612,113.7906,113.8082,20047.0
2021-08-04 14:00:00,128.94,129.01,128.94,129.01,23362.0,113.8259,113.8877,113.8259,113.8877,23362.0
2021-08-04 14:05:00,129.0,129.01,128.97,129.0,17380.0,113.8789,113.8877,113.8524,113.8789,17380.0
2021-08-04 14:10:00,129.0,129.03,128.95,128.99,23173.0,113.8789,113.9054,113.8347,113.87,23173.0
2021-08-04 14:15:00,129.0,129.01,128.97,128.98,28356.0,113.8789,113.8877,113.8524,113.8612,28356.0
2021-08-04 14:20:00,128.98,129.01,128.94,128.99,16743.0,113.8612,113.8877,113.8259,113.87,16743.0
2021-08-04 14:25:00,128.99,128.99,128.84,128.84,15088.0,113.87,113.87,113.7376,113.7376,15088.0
2021-08-04 14:30:00,128.84,128.87,128.74,128.82,22011.0,113.7376,113.7641,113.6493,113.72,22011.0
2021-08-04 14:35:00,128.81,128.84,128.79,128.83,11467.0,113.7111,113.7376,113.6935,113.7288,11467.0
2021-08-04 14:40:00,128.84,128.89,128.81,128.83,23052.0,113.7376,113.7818,113.7111,113.7288,23052.0
2021-08-04 14:45:00,128.83,128.83,128.66,128.71,16344.0,113.7288,113.7288,113.5787,113.6229,16344.0
2021-08-04 14:50:00,128.71,128.73,128.63,128.67,21758.0,113.6229,113.6405,113.5522,113.5875,21758.0
2021-08-04 14:55:00,128.67,128.71,128.64,128.69,13323.0,113.5875,113.6229,113.5611,113.6052,13323.0
2021-08-04 15:00:00,128.69,128.81,128.68,128.81,13560.0,113.6052,113.7111,113.5964,113.7111,13560.0
2021-08-04 15:05:00,128.8,128.89,128.79,128.8,16500.0,113.7023,113.7818,113.6935,113.7023,16500.0
2021-08-04 15:10:00,128.79,128.84,128.68,128.68,20446.0,113.6935,113.7376,113.5964,113.5964,20446.0
2021-08-04 15:15:00,128.69,128.72,128.66,128.71,23653.0,113.6052,113.6317,113.5787,113.6229,23653.0
2021-08-04 15:20:00,128.72,128.8,128.72,128.8,24933.0,113.6317,113.7023,113.6317,113.7023,24933.0
2021-08-04 15:25:00,128.79,128.79,128.73,128.77,23760.0,113.6935,113.6935,113.6405,113.6758,23760.0
2021-08-04 15:30:00,128.77,128.94,128.76,128.91,38976.0,113.6758,113.8259,113.667,113.7994,38976.0
2021-08-04 15:35:00,128.91,129.0,128.84,128.86,54791.0,113.7994,113.8789,113.7376,113.7553,54791.0
2021-08-04 15:40:00,128.86,128.87,128.66,128.69,68168.0,113.7553,113.7641,113.5787,113.6052,68168.0
2021-08-04 15:45:00,128.69,128.73,128.65,128.66,56092.0,113.6052,113.6405,113.5699,113.5787,56092.0
2021-08-04 15:50:00,128.67,128.74,128.61,128.62,70850.0,113.5875,113.6493,113.5346,113.5434,70850.0
2021-08-04 15:55:00,128.6,128.6,128.29,128.38,194421.0,113.5258,113.5258,113.2521,113.3315,194421.0
2021-08-05 09:30:00,128.51,128.64,128.14,128.18,86575.0,113.4463,113.5611,113.1197,113.155,86575.0
2021-08-05 09:35:00,128.15,128.25,127.97,128.16,30113.0,113.1285,113.2168,112.9696,113.1373,30113.0
2021-08-05 09:40:00,128.19,128.44,128.08,128.43,21481.0,113.1638,113.3845,113.0667,113.3757,21481.0
2021-08-05 09:45:00,128.43,128.52,128.2,128.25,18852.0,113.3757,113.4551,113.1726,113.2168,18852.0
2021-08-05 09:50:00,128.28,128.32,127.89,127.94,19897.0,113.2433,113.2786,112.899,112.9431,19897.0
2021-08-05 09:55:00,127.92,127.92,127.64,127.86,31060.0,112.9255,112.9255,112.6783,112.8725,31060.0
2021-08-05 10:00:00,127.84,127.96,127.8,127.83,11204.0,112.8548,112.9608,112.8195,112.846,11204.0
2021-08-05 10:05:00,127.89,128.11,127.88,128.05,14842.0,112.899,113.0932,112.8902,113.0402,14842.0
2021-08-05 10:10:00,128.07,128.12,127.9,127.96,11587.0,113.0579,113.102,112.9078,112.9608,11587.0
2021-08-05 10:15:00,127.98,128.08,127.74,127.77,29131.0,112.9784,113.0667,112.7666,112.793,29131.0
2021-08-05 10:20:00,127.77,127.81,127.69,127.74,14598.0,112.793,112.8284,112.7224,112.7666,14598.0
2021-08-05 10:25:00,127.7,127.76,127.5,127.52,40075.0,112.7313,112.7842,112.5547,112.5723,40075.0
2021-08-05 10:30:00,127.52,127.54,127.37,127.38,18678.0,112.5723,112.59,112.4399,112.4488,18678.0
2021-08-05 10:35:00,127.41,127.5,127.27,127.28,18927.0,112.4752,112.5547,112.3517,112.3605,18927.0
2021-08-05 10:40:00,127.3,127.62,127.25,127.62,44345.0,112.3781,112.6606,112.334,112.6606,44345.0
2021-08-05 10:45:00,127.6,127.69,127.57,127.62,19259.0,112.643,112.7224,112.6165,112.6606,19259.0
2021-08-05 10:50:00,127.62,127.64,127.52,127.61,25489.0,112.6606,112.6783,112.5723,112.6518,25489.0
2021-08-05 10:55:00,127.63,127.7,127.47,127.62,72738.0,112.6695,112.7313,112.5282,112.6606,72738.0
2021-08-05 11:00:00,127.6,127.6,127.29,127.35,26822.0,112.643,112.643,112.3693,112.4223,26822.0
2021-08-05 11:05:00,127.32,127.49,127.31,127.35,14587.0,112.3958,112.5459,112.387,112.4223,14587.0
2021-08-05 11:10:00,127.38,127.41,127.29,127.3,8175.0,112.4488,112.4752,112.3693,112.3781,8175.0
2021-08-05 11:15:00,127.28,127.32,127.15,127.31,15410.0,112.3605,112.3958,112.2457,112.387,15410.0
2021-08-05 11:20:00,127.31,127.36,127.26,127.28,10586.0,112.387,112.4311,112.3428,112.3605,10586.0
2021-08-05 11:25:00,127.29,127.38,127.27,127.34,10808.0,112.3693,112.4488,112.3517,112.4134,10808.0
2021-08-05 11:30:00,127.34,127.36,127.25,127.28,11985.0,112.4134,112.4311,112.334,112.3605,11985.0
2021-08-05 11:35:00,127.29,127.31,127.12,127.23,22197.0,112.3693,112.387,112.2192,112.3163,22197.0
2021-08-05 11:40:00,127.23,127.48,127.21,127.36,115286.0,112.3163,112.537,112.2987,112.4311,115286.0
2021-08-05 11:45:00,127.37,127.82,127.36,127.79,67659.0,112.4399,112.8372,112.4311,112.8107,67659.0
2021-08-05 11:50:00,127.8,127.81,127.6,127.73,21907.0,112.8195,112.8284,112.643,112.7577,21907.0
2021-08-05 11:55:00,127.74,127.77,127.65,127.69,13508.0,112.7666,112.793,112.6871,112.7224,13508.0
2021-08-05 12:00:00,127.7,127.7,127.59,127.64,23331.0,112.7313,112.7313,112.6341,112.6783,23331.0
2021-08-05 12:05:00,127.62,127.66,127.58,127.62,15449.0,112.6606,112.6959,112.6253,112.6606,15449.0
2021-08-05 12:10:00,127.61,127.68,127.59,127.64,23070.0,112.6518,112.7136,112.6341,112.6783,23070.0
2021-08-05 12:15:00,127.65,127.67,127.59,127.61,13779.0,112.6871,112.7048,112.6341,112.6518,13779.0
2021-08-05 12:20:00,127.6,127.71,127.59,127.67,14157.0,112.643,112.7401,112.6341,112.7048,14157.0
2021-08-05 12:25:00,127.66,127.79,127.65,127.76,16429.0,112.6959,112.8107,112.6871,112.7842,16429.0
2021-08-05 12:30:00,127.76,127.77,127.73,127.76,13184.0,112.7842,112.793,112.7577,112.7842,13184.0
2021-08-05 12:35:00,127.75,127.75,127.54,127.56,17263.0,112.7754,112.7754,112.59,112.6077,17263.0
2021-08-05 12:40:00,127.57,127.61,127.54,127.61,13726.0,112.6165,112.6518,112.59,112.6518,13726.0
2021-08-05 12:45:00,127.6,127.66,127.59,127.63,16944.0,112.643,112.6959,112.6341,112.6695,16944.0
2021-08-05 12:50:00,127.63,127.66,127.59,127.61,15889.0,112.6695,112.6959,112.6341,112.6518,15889.0
2021-08-05 12:55:00,127.61,127.62,127.5,127.5,17070.0,112.6518,112.6606,112.5547,112.5547,17070.0
2021-08-05 13:00:00,127.49,127.52,127.4,127.48,22810.0,112.5459,112.5723,112.4664,112.537,22810.0
2021-08-05 13:05:00,127.47,127.56,127.41,127.55,57008.0,112.5282,112.6077,112.4752,112.5988,57008.0
2021-08-05 13:10:00,127.53,127.69,127.53,127.67,15701.0,112.5812,112.7224,112.5812,112.7048,15701.0
2021-08-05 13:15:00,127.67,127.73,127.62,127.69,14305.0,112.7048,112.7577,112.6606,112.7224,14305.0
2021-08-05 13:20:00,127.69,127.73,127.65,127.7,12993.0,112.7224,112.7577,112.6871,112.7313,12993.0
2021-08-05 13:25:00,127.7,127.76,127.69,127.72,17338.0,112.7313,112.7842,112.7224,112.7489,17338.0
2021-08-05 13:30:00,127.71,127.79,127.52,127.52,45624.0,112.7401,112.8107,112.5723,112.5723,45624.0
2021-08-05 13:35:00,127.53,127.53,127.45,127.46,35064.0,112.5812,112.5812,112.5106,112.5194,35064.0
2021-08-05 13:40:00,127.44,127.54,127.41,127.49,17384.0,112.5017,112.59,112.4752,112.5459,17384.0
2021-08-05 13:45:00,127.51,127.6,127.5,127.53,16020.0,112.5635,112.643,112.5547,112.5812,16020.0
2021-08-05 13:50:00,127.54,127.68,127.51,127.66,15897.0,112.59,112.7136,112.5635,112.6959,15897.0
2021-08-05 13:55:00,127.66,127.71,127.55,127.66,22124.0,112.6959,112.7401,112.5988,112.6959,22124.0
2021-08-05 14:00:00,127.67,127.8,127.65,127.68,24340.0,112.7048,112.8195,112.6871,112.7136,24340.0
2021-08-05 14:05:00,127.69,127.75,127.67,127.7,16175.0,112.7224,112.7754,112.7048,112.7313,16175.0
2021-08-05 14:10:00,127.69,127.76,127.65,127.69,20175.0,112.7224,112.7842,112.6871,112.7224,20175.0
2021-08-05 14:15:00,127.69,127.75,127.64,127.68,29223.0,112.7224,112.7754,112.6783,112.7136,29223.0
2021-08-05 14:20:00,127.68,127.7,127.61,127.62,14272.0,112.7136,112.7313,112.6518,112.6606,14272.0
2021-08-05 14:25:00,127.62,127.78,127.62,127.75,49971.0,112.6606,112.8019,112.6606,112.7754,49971.0
2021-08-05 14:30:00,127.74,127.8,127.59,127.68,48101.0,112.7666,112.8195,112.6341,112.7136,48101.0
2021-08-05 14:35:00,127.68,127.87,127.67,127.86,40608.0,112.7136,112.8813,112.7048,112.8725,40608.0
2021-08-05 14:40:00,127.85,127.9,127.83,127.87,10482.0,112.8637,112.9078,112.846,112.8813,10482.0
2021-08-05 14:45:00,127.86,127.91,127.8,127.88,10831.0,112.8725,112.9166,112.8195,112.8902,10831.0
2021-08-05 14:50:00,127.89,127.9,127.77,127.78,10314.0,112.899,112.9078,112.793,112.8019,10314.0
2021-08-05 14:55:00,127.81,127.81,127.7,127.77,22722.0,112.8284,112.8284,112.7313,112.793,22722.0
2021-08-05 15:00:00,127.77,127.88,127.74,127.88,15548.0,112.793,112.8902,112.7666,112.8902,15548.0
2021-08-05 15:05:00,127.86,127.89,127.75,127.78,18178.0,112.8725,112.899,112.7754,112.8019,18178.0
2021-08-05 15:10:00,127.77,127.83,127.68,127.68,28549.0,112.793,112.846,112.7136,112.7136,28549.0
2021-08-05 15:15:00,127.68,127.7,127.61,127.66,89806.0,112.7136,112.7313,112.6518,112.6959,89806.0
2021-08-05 15:20:00,127.67,127.74,127.6,127.6,20946.0,112.7048,112.7666,112.643,112.643,20946.0
2021-08-05 15:25:00,127.6,127.64,127.54,127.62,36572.0,112.643,112.6783,112.59,112.6606,36572.0
2021-08-05 15:30:00,127.61,127.66,127.55,127.66,55735.0,112.6518,112.6959,112.5988,112.6959,55735.0
2021-08-05 15:35:00,127.67,127.92,127.66,127.88,61755.0,112.7048,112.9255,112.6959,112.8902,61755.0
2021-08-05 15:40:00,127.88,127.92,127.81,127.81,75622.0,112.8902,112.9255,112.8284,112.8284,75622.0
2021-08-05 15:45:00,127.8,127.84,127.68,127.74,91801.0,112.8195,112.8548,112.7136,112.7666,91801.0
2021-08-05 15:50:00,127.73,127.78,127.62,127.72,118662.0,112.7577,112.8019,112.6606,112.7489,118662.0
2021-08-05 15:55:00,127.72,128.06,127.69,128.02,175461.0,112.7489,113.0491,112.7224,113.0137,175461.0
2021-08-06 09:30:00,128.52,128.79,128.4,128.66,65618.0,113.4551,113.6935,113.3492,113.5787,65618.0
2021-08-06 09:35:00,128.61,128.65,128.26,128.44,30244.0,113.5346,113.5699,113.2256,113.3845,30244.0
2021-08-06 09:40:00,128.47,128.69,128.45,128.56,29750.0,113.411,113.6052,113.3933,113.4904,29750.0
2021-08-06 09:45:00,128.6,128.65,128.36,128.38,29139.0,113.5258,113.5699,113.3139,113.3315,29139.0
2021-08-06 09:50:00,128.37,128.41,128.19,128.25,20911.0,113.3227,113.358,113.1638,113.2168,20911.0
2021-08-06 09:55:00,128.26,128.27,127.99,128.07,19009.0,113.2256,113.2344,112.9873,113.0579,19009.0
2021-08-06 10:00:00,128.08,128.18,127.92,127.99,38670.0,113.0667,113.155,112.9255,112.9873,38670.0
2021-08-06 10:05:00,127.98,128.07,127.84,127.96,26430.0,112.9784,113.0579,112.8548,112.9608,26430.0
2021-08-06 10:10:00,127.96,127.99,127.69,127.71,23205.0,112.9608,112.9873,112.7224,112.7401,23205.0
2021-08-06 10:15:00,127.69,127.74,127.62,127.72,18801.0,112.7224,112.7666,112.6606,112.7489,18801.0
2021-08-06 10:20:00,127.72,127.86,127.7,127.83,13376.0,112.7489,112.8725,112.7313,112.846,13376.0
2021-08-06 10:25:00,127.84,127.96,127.84,127.93,20722.0,112.8548,112.9608,112.8548,112.9343,20722.0
2021-08-06 10:30:00,127.94,128.04,127.9,128.0,20461.0,112.9431,113.0314,112.9078,112.9961,20461.0
2021-08-06 10:35:00,128.0,128.13,128.0,128.11,13553.0,112.9961,113.1108,112.9961,113.0932,13553.0
2021-08-06 10:40:00,128.12,128.12,127.96,128.07,13669.0,113.102,113.102,112.9608,113.0579,13669.0
2021-08-06 10:45:00,128.08,128.2,128.08,128.14,18456.0,113.0667,113.1726,113.0667,113.1197,18456.0
2021-08-06 10:50:00,128.15,128.25,128.08,128.19,21493.0,113.1285,113.2168,113.0667,113.1638,21493.0
2021-08-06 10:55:00,128.18,128.29,128.1,128.27,21752.0,113.155,113.2521,113.0844,113.2344,21752.0
2021-08-06 11:00:00,128.27,128.28,128.2,128.24,12122.0,113.2344,113.2433,113.1726,113.208,12122.0
2021-08-06 11:05:00,128.23,128.44,128.23,128.43,14318.0,113.1991,113.3845,113.1991,113.3757,14318.0
2021-08-06 11:10:00,128.43,128.44,128.33,128.34,12271.0,113.3757,113.3845,113.2874,113.2962,12271.0
2021-08-06 11:15:00,128.34,128.36,128.25,128.34,11562.0,113.2962,113.3139,113.2168,113.2962,11562.0
2021-08-06 11:20:00,128.33,128.44,128.33,128.42,10907.0,113.2874,113.3845,113.2874,113.3669,10907.0
2021-08-06 11:25:00,128.42,128.42,128.34,128.35,14899.0,113.3669,113.3669,113.2962,113.3051,14899.0
2021-08-06 11:30:00,128.34,128.36,128.26,128.27,8353.0,113.2962,113.3139,113.2256,113.2344,8353.0
2021-08-06 11:35:00,128.27,128.27,128.16,128.16,8643.0,113.2344,113.2344,113.1373,113.1373,8643.0
2021-08-06 11:40:00,128.15,128.15,128.02,128.03,10871.0,113.1285,113.1285,113.0137,113.0226,10871.0
2021-08-06 11:45:00,128.02,128.03,127.92,127.97,10793.0,113.0137,113.0226,112.9255,112.9696,10793.0
2021-08-06 11:50:00,127.98,128.05,127.97,128.02,10339.0,112.9784,113.0402,112.9696,113.0137,10339.0
2021-08-06 11:55:00,128.01,128.08,127.98,128.05,21028.0,113.0049,113.0667,112.9784,113.0402,21028.0
2021-08-06 12:00:00,128.03,128.07,127.97,128.07,9388.0,113.0226,113.0579,112.9696,113.0579,9388.0
2021-08-06 12:05:00,128.08,128.12,128.0,128.08,19215.0,113.0667,113.102,112.9961,113.0667,19215.0
2021-08-06 12:10:00,128.09,128.14,128.07,128.13,7158.0,113.0755,113.1197,113.0579,113.1108,7158.0
2021-08-06 12:15:00,128.11,128.15,128.09,128.15,8645.0,113.0932,113.1285,113.0755,113.1285,8645.0
2021-08-06 12:20:00,128.15,128.24,128.11,128.21,12351.0,113.1285,113.208,113.0932,113.1815,12351.0
2021-08-06 12:25:00,128.21,128.27,128.18,128.22,9979.0,113.1815,113.2344,113.155,113.1903,9979.0
2021-08-06 12:30:00,128.23,128.35,128.23,128.33,7758.0,113.1991,113.3051,113.1991,113.2874,7758.0
2021-08-06 12:35:00,128.32,128.4,128.32,128.37,7459.0,113.2786,113.3492,113.2786,113.3227,7459.0
2021-08-06 12:40:00,128.39,128.4,128.33,128.36,9444.0,113.3404,113.3492,113.2874,113.3139,9444.0
2021-08-06 12:45:00,128.36,128.46,128.35,128.45,7890.0,113.3139,113.4022,113.3051,113.3933,7890.0
2021-08-06 12:50:00,128.45,128.47,128.38,128.43,8157.0,113.3933,113.411,113.3315,113.3757,8157.0
2021-08-06 12:55:00,128.42,128.54,128.39,128.53,10312.0,113.3669,113.4728,113.3404,113.464,10312.0
2021-08-06 13:00:00,128.53,128.54,128.44,128.45,10291.0,113.464,113.4728,113.3845,113.3933,10291.0
2021-08-06 13:05:00,128.46,128.47,128.39,128.43,10374.0,113.4022,113.411,113.3404,113.3757,10374.0
2021-08-06 13:10:00,128.44,128.47,128.39,128.41,7110.0,113.3845,113.411,113.3404,113.358,7110.0
2021-08-06 13:15:00,128.41,128.42,128.36,128.37,7326.0,113.358,113.3669,113.3139,113.3227,7326.0
2021-08-06 13:20:00,128.37,128.41,128.35,128.36,8642.0,113.3227,113.358,113.3051,113.3139,8642.0
2021-08-06 13:25:00,128.36,128.37,128.27,128.28,8294.0,113.3139,113.3227,113.2344,113.2433,8294.0
2021-08-06 13:30:00,128.28,128.32,128.26,128.31,10189.0,113.2433,113.2786,113.2256,113.2697,10189.0
2021-08-06 13:35:00,128.32,128.36,128.3,128.31,8592.0,113.2786,113.3139,113.2609,113.2697,8592.0
2021-08-06 13:40:00,128.32,128.49,128.31,128.46,21403.0,113.2786,113.4286,113.2697,113.4022,21403.0
2021-08-06 13:45:00,128.45,128.63,128.45,128.63,17071.0,113.3933,113.5522,113.3933,113.5522,17071.0
2021-08-06 13:50:00,128.62,128.66,128.58,128.65,11100.0,113.5434,113.5787,113.5081,113.5699,11100.0
2021-08-06 13:55:00,128.65,128.65,128.58,128.63,10817.0,113.5699,113.5699,113.5081,113.5522,10817.0
2021-08-06 14:00:00,128.63,128.68,128.6,128.62,12094.0,113.5522,113.5964,113.5258,113.5434,12094.0
2021-08-06 14:05:00,128.61,128.65,128.57,128.59,12934.0,113.5346,113.5699,113.4993,113.5169,12934.0
2021-08-06 14:10:00,128.59,128.6,128.55,128.59,11352.0,113.5169,113.5258,113.4816,113.5169,11352.0
2021-08-06 14:15:00,128.61,128.62,128.57,128.59,8947.0,113.5346,113.5434,113.4993,113.5169,8947.0
2021-08-06 14:20:00,128.59,128.6,128.5,128.52,14836.0,113.5169,113.5258,113.4375,113.4551,14836.0
2021-08-06 14:25:00,128.52,128.55,128.48,128.53,10938.0,113.4551,113.4816,113.4198,113.464,10938.0
2021-08-06 14:30:00,128.53,128.62,128.49,128.62,10416.0,113.464,113.5434,113.4286,113.5434,10416.0
2021-08-06 14:35:00,128.64,128.66,128.59,128.66,11602.0,113.5611,113.5787,113.5169,113.5787,11602.0
2021-08-06 14:40:00,128.65,128.65,128.58,128.63,9144.0,113.5699,113.5699,113.5081,113.5522,9144.0
2021-08-06 14:45:00,128.62,128.64,128.56,128.6,6453.0,113.5434,113.5611,113.4904,113.5258,6453.0
2021-08-06 14:50:00,128.59,128.64,128.58,128.62,4122.0,113.5169,113.5611,113.5081,113.5434,4122.0
2021-08-06 14:55:00,128.6,128.61,128.55,128.56,7421.0,113.5258,113.5346,113.4816,113.4904,7421.0
2021-08-06 15:00:00,128.54,128.59,128.53,128.59,11428.0,113.4728,113.5169,113.464,113.5169,11428.0
2021-08-06 15:05:00,128.58,128.59,128.51,128.59,13844.0,113.5081,113.5169,113.4463,113.5169,13844.0
2021-08-06 15:10:00,128.58,128.61,128.56,128.57,7458.0,113.5081,113.5346,113.4904,113.4993,7458.0
2021-08-06 15:15:00,128.56,128.59,128.53,128.54,13457.0,113.4904,113.5169,113.464,113.4728,13457.0
2021-08-06 15:20:00,128.53,128.56,128.52,128.53,8183.0,113.464,113.4904,113.4551,113.464,8183.0
2021-08-06 15:25:00,128.53,128.61,128.52,128.6,16499.0,113.464,113.5346,113.4551,113.5258,16499.0
2021-08-06 15:30:00,128.61,128.73,128.56,128.72,25822.0,113.5346,113.6405,113.4904,113.6317,25822.0
2021-08-06 15:35:00,128.72,128.77,128.61,128.62,17184.0,113.6317,113.6758,113.5346,113.5434,17184.0
2021-08-06 15:40:00,128.62,128.63,128.51,128.53,22501.0,113.5434,113.5522,113.4463,113.464,22501.0
2021-08-06 15:45:00,128.52,128.62,128.49,128.62,25405.0,113.4551,113.5434,113.4286,113.5434,25405.0
2021-08-06 15:50:00,128.6,128.68,128.51,128.63,39281.0,113.5258,113.5964,113.4463,113.5522,39281.0
2021-08-06 15:55:00,128.62,128.72,128.59,128.64,102650.0,113.5434,113.6317,113.5169,113.5611,102650.0
2021-08-09 09:30:00,128.67,129.33,128.44,128.45,64799.0,113.5875,114.1702,113.3845,113.3933,64799.0
2021-08-09 09:35:00,128.32,128.35,127.81,127.89,38857.0,113.2786,113.3051,112.8284,112.899,38857.0
2021-08-09 09:40:00,127.9,128.0,127.81,127.93,19168.0,112.9078,112.9961,112.8284,112.9343,19168.0
2021-08-09 09:45:00,127.91,128.05,127.89,127.9,43861.0,112.9166,113.0402,112.899,112.9078,43861.0
2021-08-09 09:50:00,127.89,127.9,127.77,127.82,27751.0,112.899,112.9078,112.793,112.8372,27751.0
2021-08-09 09:55:00,127.8,127.86,127.64,127.7,19376.0,112.8195,112.8725,112.6783,112.7313,19376.0
2021-08-09 10:00:00,127.7,127.96,127.64,127.93,25420.0,112.7313,112.9608,112.6783,112.9343,25420.0
2021-08-09 10:05:00,127.97,128.02,127.95,128.0,26116.0,112.9696,113.0137,112.9519,112.9961,26116.0
2021-08-09 10:10:00,127.97,128.01,127.8,127.84,25453.0,112.9696,113.0049,112.8195,112.8548,25453.0
2021-08-09 10:15:00,127.83,127.84,127.74,127.78,60691.0,112.846,112.8548,112.7666,112.8019,60691.0
2021-08-09 10:20:00,127.77,127.92,127.75,127.9,29292.0,112.793,112.9255,112.7754,112.9078,29292.0
2021-08-09 10:25:00,127.89,127.97,127.75,127.76,17942.0,112.899,112.9696,112.7754,112.7842,17942.0
2021-08-09 10:30:00,127.75,127.77,127.65,127.65,14344.0,112.7754,112.793,112.6871,112.6871,14344.0
2021-08-09 10:35:00,127.64,127.65,127.48,127.52,17467.0,112.6783,112.6871,112.537,112.5723,17467.0
2021-08-09 10:40:00,127.53,127.74,127.53,127.66,14967.0,112.5812,112.7666,112.5812,112.6959,14967.0
2021-08-09 10:45:00,127.65,127.69,127.53,127.62,16251.0,112.6871,112.7224,112.5812,112.6606,16251.0
2021-08-09 10:50:00,127.62,127.73,127.44,127.45,35716.0,112.6606,112.7577,112.5017,112.5106,35716.0
2021-08-09 10:55:00,127.44,127.44,127.25,127.32,23637.0,112.5017,112.5017,112.334,112.3958,23637.0
2021-08-09 11:00:00,127.31,127.31,127.17,127.21,21596.0,112.387,112.387,112.2634,112.2987,21596.0
2021-08-09 11:05:00,127.22,127.35,127.21,127.31,18567.0,112.3075,112.4223,112.2987,112.387,18567.0
2021-08-09 11:10:00,127.32,127.32,127.14,127.25,53066.0,112.3958,112.3958,112.2369,112.334,53066.0
2021-08-09 11:15:00,127.25,127.26,127.19,127.23,31289.0,112.334,112.3428,112.281,112.3163,31289.0
2021-08-09 11:20:00,127.24,127.24,127.12,127.15,37248.0,112.3252,112.3252,112.2192,112.2457,37248.0
2021-08-09 11:25:00,127.15,127.26,127.15,127.26,14168.0,112.2457,112.3428,112.2457,112.3428,14168.0
2021-08-09 11:30:00,127.26,127.26,127.15,127.25,13419.0,112.3428,112.3428,112.2457,112.334,13419.0
2021-08-09 11:35:00,127.24,127.31,127.19,127.19,27478.0,112.3252,112.387,112.281,112.281,27478.0
2021-08-09 11:40:00,127.19,127.33,127.17,127.31,13965.0,112.281,112.4046,112.2634,112.387,13965.0
2021-08-09 11:45:00,127.31,127.49,127.31,127.47,11090.0,112.387,112.5459,112.387,112.5282,11090.0
2021-08-09 11:50:00,127.47,127.54,127.46,127.53,13482.0,112.5282,112.59,112.5194,112.5812,13482.0
2021-08-09 11:55:00,127.55,127.62,127.54,127.61,13214.0,112.5988,112.6606,112.59,112.6518,13214.0
2021-08-09 12:00:00,127.61,127.65,127.54,127.59,15192.0,112.6518,112.6871,112.59,112.6341,15192.0
2021-08-09 12:05:00,127.6,127.62,127.48,127.5,13559.0,112.643,112.6606,112.537,112.5547,13559.0
2021-08-09 12:10:00,127.5,127.52,127.38,127.38,7678.0,112.5547,112.5723,112.4488,112.4488,7678.0
2021-08-09 12:15:00,127.37,127.47,127.35,127.35,13199.0,112.4399,112.5282,112.4223,112.4223,13199.0
2021-08-09 12:20:00,127.35,127.44,127.34,127.39,14817.0,112.4223,112.5017,112.4134,112.4576,14817.0
2021-08-09 12:25:00,127.39,127.4,127.35,127.36,17997.0,112.4576,112.4664,112.4223,112.4311,17997.0
2021-08-09 12:30:00,127.36,127.4,127.31,127.31,10167.0,112.4311,112.4664,112.387,112.387,10167.0
2021-08-09 12:35:00,127.32,127.32,127.21,127.24,7994.0,112.3958,112.3958,112.2987,112.3252,7994.0
2021-08-09 12:40:00,127.25,127.34,127.23,127.31,7002.0,112.334,112.4134,112.3163,112.387,7002.0
2021-08-09 12:45:00,127.3,127.3,127.17,127.17,27724.0,112.3781,112.3781,112.2634,112.2634,27724.0
2021-08-09 12:50:00,127.17,127.19,127.14,127.17,8283.0,112.2634,112.281,112.2369,112.2634,8283.0
2021-08-09 12:55:00,127.16,127.17,127.02,127.03,11422.0,112.2545,112.2634,112.131,112.1398,11422.0
2021-08-09 13:00:00,127.02,127.03,126.95,127.02,34895.0,112.131,112.1398,112.0692,112.131,34895.0
2021-08-09 13:05:00,127.03,127.03,126.87,126.91,33511.0,112.1398,112.1398,111.9985,112.0339,33511.0
2021-08-09 13:10:00,126.9,126.98,126.88,126.88,16078.0,112.025,112.0956,112.0074,112.0074,16078.0
2021-08-09 13:15:00,126.89,126.91,126.84,126.88,12017.0,112.0162,112.0339,111.9721,112.0074,12017.0
2021-08-09 13:20:00,126.88,126.95,126.85,126.89,15334.0,112.0074,112.0692,111.9809,112.0162,15334.0
2021-08-09 13:25:00,126.89,126.9,126.84,126.9,9975.0,112.0162,112.025,111.9721,112.025,9975.0
2021-08-09 13:30:00,126.89,126.99,126.85,126.99,11929.0,112.0162,112.1045,111.9809,112.1045,11929.0
2021-08-09 13:35:00,126.99,127.06,126.98,126.98,36420.0,112.1045,112.1663,112.0956,112.0956,36420.0
2021-08-09 13:40:00,126.98,126.98,126.91,126.98,17084.0,112.0956,112.0956,112.0339,112.0956,17084.0
2021-08-09 13:45:00,126.98,127.03,126.89,126.94,17133.0,112.0956,112.1398,112.0162,112.0603,17133.0
2021-08-09 13:50:00,126.93,126.95,126.87,126.93,8342.0,112.0515,112.0692,111.9985,112.0515,8342.0
2021-08-09 13:55:00,126.94,126.98,126.91,126.94,7273.0,112.0603,112.0956,112.0339,112.0603,7273.0
2021-08-09 14:00:00,126.94,127.02,126.92,126.99,14112.0,112.0603,112.131,112.0427,112.1045,14112.0
2021-08-09 14:05:00,127.0,127.06,126.96,127.04,11709.0,112.1133,112.1663,112.078,112.1486,11709.0
2021-08-09 14:10:00,127.04,127.06,126.92,126.92,26802.0,112.1486,112.1663,112.0427,112.0427,26802.0
2021-08-09 14:15:00,126.91,126.91,126.85,126.87,41449.0,112.0339,112.0339,111.9809,111.9985,41449.0
2021-08-09 14:20:00,126.87,126.88,126.8,126.82,14800.0,111.9985,112.0074,111.9367,111.9544,14800.0
2021-08-09 14:25:00,126.81,126.94,126.81,126.88,22564.0,111.9456,112.0603,111.9456,112.0074,22564.0
2021-08-09 14:30:00,126.88,126.93,126.85,126.88,18473.0,112.0074,112.0515,111.9809,112.0074,18473.0
2021-08-09 14:35:00,126.89,126.89,126.81,126.82,13005.0,112.0162,112.0162,111.9456,111.9544,13005.0
2021-08-09 14:40:00,126.82,126.83,126.69,126.76,29539.0,111.9544,111.9632,111.8396,111.9014,29539.0
2021-08-09 14:45:00,126.75,126.77,126.71,126.73,18663.0,111.8926,111.9103,111.8573,111.875,18663.0
2021-08-09 14:50:00,126.72,126.83,126.7,126.83,23415.0,111.8661,111.9632,111.8485,111.9632,23415.0
2021-08-09 14:55:00,126.82,126.82,126.73,126.73,16792.0,111.9544,111.9544,111.875,111.875,16792.0
2021-08-09 15:00:00,126.73,126.79,126.72,126.79,14404.0,111.875,111.9279,111.8661,111.9279,14404.0
2021-08-09 15:05:00,126.78,126.82,126.73,126.81,18308.0,111.9191,111.9544,111.875,111.9456,18308.0
2021-08-09 15:10:00,126.82,126.88,126.78,126.82,28807.0,111.9544,112.0074,111.9191,111.9544,28807.0
2021-08-09 15:15:00,126.81,126.83,126.73,126.73,21822.0,111.9456,111.9632,111.875,111.875,21822.0
2021-08-09 15:20:00,126.73,126.74,126.68,126.71,18434.0,111.875,111.8838,111.8308,111.8573,18434.0
2021-08-09 15:25:00,126.72,126.84,126.7,126.82,19293.0,111.8661,111.9721,111.8485,111.9544,19293.0
2021-08-09 15:30:00,126.82,126.87,126.74,126.87,37580.0,111.9544,111.9985,111.8838,111.9985,37580.0
2021-08-09 15:35:00,126.88,127.07,126.88,126.98,41722.0,112.0074,112.1751,112.0074,112.0956,41722.0
2021-08-09 15:40:00,126.98,127.01,126.87,126.93,60443.0,112.0956,112.1221,111.9985,112.0515,60443.0
2021-08-09 15:45:00,126.92,126.92,126.86,126.89,43372.0,112.0427,112.0427,111.9897,112.0162,43372.0
2021-08-09 15:50:00,126.9,126.95,126.88,126.93,55889.0,112.025,112.0692,112.0074,112.0515,55889.0
2021-08-09 15:55:00,126.93,127.0,126.85,126.95,131273.0,112.0515,112.1133,111.9809,112.0692,131273.0
2021-08-10 09:30:00,127.16,127.25,126.37,126.45,97992.0,112.2545,112.334,111.5572,111.6278,97992.0
2021-08-10 09:35:00,126.45,126.45,126.18,126.22,44091.0,111.6278,111.6278,111.3894,111.4247,44091.0
2021-08-10 09:40:00,126.2,126.27,126.13,126.22,49632.0,111.4071,111.4689,111.3453,111.4247,49632.0
2021-08-10 09:45:00,126.19,126.25,125.88,125.88,48798.0,111.3982,111.4512,111.1246,111.1246,48798.0
2021-08-10 09:50:00,125.88,125.96,125.79,125.88,22686.0,111.1246,111.1952,111.0451,111.1246,22686.0
2021-08-10 09:55:00,125.85,125.89,125.65,125.66,27659.0,111.0981,111.1334,110.9215,110.9304,27659.0
2021-08-10 10:00:00,125.66,125.74,125.34,125.37,55611.0,110.9304,111.001,110.6479,110.6744,55611.0
2021-08-10 10:05:00,125.4,125.41,125.15,125.3,48120.0,110.7009,110.7097,110.4802,110.6126,48120.0
2021-08-10 10:10:00,125.29,125.34,125.15,125.33,51369.0,110.6037,110.6479,110.4802,110.6391,51369.0
2021-08-10 10:15:00,125.35,125.44,125.09,125.09,33692.0,110.6567,110.7362,110.4272,110.4272,33692.0
2021-08-10 10:20:00,125.12,125.21,124.81,124.85,63836.0,110.4537,110.5331,110.18,110.2153,63836.0
2021-08-10 10:25:00,124.85,124.97,124.76,124.82,67854.0,110.2153,110.3213,110.1359,110.1888,67854.0
2021-08-10 10:30:00,124.82,124.82,124.57,124.63,49801.0,110.1888,110.1888,109.9681,110.0211,49801.0
2021-08-10 10:35:00,124.63,124.63,124.31,124.45,69560.0,110.0211,110.0211,109.7386,109.8622,69560.0
2021-08-10 10:40:00,124.46,124.46,124.19,124.26,92754.0,109.871,109.871,109.6327,109.6945,92754.0
2021-08-10 10:45:00,124.27,124.42,124.22,124.31,77936.0,109.7033,109.8357,109.6592,109.7386,77936.0
2021-08-10 10:50:00,124.32,124.44,124.16,124.2,40153.0,109.7474,109.8534,109.6062,109.6415,40153.0
2021-08-10 10:55:00,124.18,124.19,123.94,124.01,57710.0,109.6239,109.6327,109.412,109.4738,57710.0
2021-08-10 11:00:00,124.03,124.35,123.98,124.33,48403.0,109.4914,109.7739,109.4473,109.7563,48403.0
2021-08-10 11:05:00,124.33,124.45,124.22,124.23,29763.0,109.7563,109.8622,109.6592,109.668,29763.0
2021-08-10 11:10:00,124.21,124.32,124.03,124.07,31380.0,109.6503,109.7474,109.4914,109.5268,31380.0
2021-08-10 11:15:00,124.05,124.09,123.97,124.05,23139.0,109.5091,109.5444,109.4385,109.5091,23139.0
2021-08-10 11:20:00,124.05,124.22,124.03,124.05,48726.0,109.5091,109.6592,109.4914,109.5091,48726.0
2021-08-10 11:25:00,124.05,124.46,124.0,124.34,47985.0,109.5091,109.871,109.465,109.7651,47985.0
2021-08-10 11:30:00,124.32,124.46,124.31,124.41,26529.0,109.7474,109.871,109.7386,109.8269,26529.0
2021-08-10 11:35:00,124.4,124.58,124.4,124.57,20120.0,109.8181,109.977,109.8181,109.9681,20120.0
2021-08-10 11:40:00,124.55,124.89,124.55,124.85,22311.0,109.9505,110.2506,109.9505,110.2153,22311.0
2021-08-10 11:45:00,124.86,125.07,124.86,125.05,21048.0,110.2241,110.4095,110.2241,110.3919,21048.0
2021-08-10 11:50:00,125.06,125.26,125.05,125.2,38551.0,110.4007,110.5773,110.3919,110.5243,38551.0
2021-08-10 11:55:00,125.2,125.28,125.09,125.18,23626.0,110.5243,110.5949,110.4272,110.5066,23626.0
2021-08-10 12:00:00,125.2,125.25,125.1,125.1,17818.0,110.5243,110.5684,110.436,110.436,17818.0
2021-08-10 12:05:00,125.12,125.27,125.09,125.23,24739.0,110.4537,110.5861,110.4272,110.5508,24739.0
2021-08-10 12:10:00,125.28,125.36,125.2,125.29,21896.0,110.5949,110.6655,110.5243,110.6037,21896.0
2021-08-10 12:15:00,125.33,125.44,125.26,125.35,23247.0,110.6391,110.7362,110.5773,110.6567,23247.0
2021-08-10 12:20:00,125.36,125.57,125.3,125.46,51159.0,110.6655,110.8509,110.6126,110.7538,51159.0
2021-08-10 12:25:00,125.43,125.43,125.14,125.16,24007.0,110.7273,110.7273,110.4713,110.489,24007.0
2021-08-10 12:30:00,125.16,125.24,125.12,125.2,13398.0,110.489,110.5596,110.4537,110.5243,13398.0
2021-08-10 12:35:00,125.21,125.26,125.12,125.14,14589.0,110.5331,110.5773,110.4537,110.4713,14589.0
2021-08-10 12:40:00,125.15,125.15,125.02,125.07,14681.0,110.4802,110.4802,110.3654,110.4095,14681.0
2021-08-10 12:45:00,125.06,125.07,124.98,125.04,14788.0,110.4007,110.4095,110.3301,110.3831,14788.0
2021-08-10 12:50:00,125.05,125.1,124.9,125.06,21892.0,110.3919,110.436,110.2595,110.4007,21892.0
2021-08-10 12:55:00,125.05,125.09,124.9,125.03,24400.0,110.3919,110.4272,110.2595,110.3742,24400.0
2021-08-10 13:00:00,125.0,125.05,124.93,125.04,15227.0,110.3477,110.3919,110.2859,110.3831,15227.0
2021-08-10 13:05:00,125.03,125.1,124.93,124.94,19694.0,110.3742,110.436,110.2859,110.2948,19694.0
2021-08-10 13:10:00,124.94,125.01,124.88,124.95,14573.0,110.2948,110.3566,110.2418,110.3036,14573.0
2021-08-10 13:15:00,124.97,125.01,124.92,124.95,13234.0,110.3213,110.3566,110.2771,110.3036,13234.0
2021-08-10 13:20:00,124.93,124.99,124.85,124.93,14162.0,110.2859,110.3389,110.2153,110.2859,14162.0
2021-08-10 13:25:00,124.91,125.01,124.83,125.01,10971.0,110.2683,110.3566,110.1977,110.3566,10971.0
2021-08-10 13:30:00,125.03,125.14,124.99,125.12,16609.0,110.3742,110.4713,110.3389,110.4537,16609.0
2021-08-10 13:35:00,125.14,125.25,125.1,125.22,11760.0,110.4713,110.5684,110.436,110.542,11760.0
2021-08-10 13:40:00,125.23,125.29,125.21,125.26,13833.0,110.5508,110.6037,110.5331,110.5773,13833.0
2021-08-10 13:45:00,125.22,125.4,125.17,125.4,17042.0,110.542,110.7009,110.4978,110.7009,17042.0
2021-08-10 13:50:00,125.4,125.42,125.33,125.37,9855.0,110.7009,110.7185,110.6391,110.6744,9855.0
2021-08-10 13:55:00,125.37,125.53,125.35,125.53,15717.0,110.6744,110.8156,110.6567,110.8156,15717.0
2021-08-10 14:00:00,125.52,125.64,125.43,125.5,37813.0,110.8068,110.9127,110.7273,110.7891,37813.0
2021-08-10 14:05:00,125.5,125.54,125.32,125.4,19672.0,110.7891,110.8244,110.6302,110.7009,19672.0
2021-08-10 14:10:00,125.37,125.46,125.35,125.41,36860.0,110.6744,110.7538,110.6567,110.7097,36860.0
2021-08-10 14:15:00,125.42,125.51,125.36,125.51,41353.0,110.7185,110.798,110.6655,110.798,41353.0
2021-08-10 14:20:00,125.51,125.57,125.45,125.53,12982.0,110.798,110.8509,110.745,110.8156,12982.0
2021-08-10 14:25:00,125.51,125.56,125.28,125.28,51845.0,110.798,110.8421,110.5949,110.5949,51845.0
2021-08-10 14:30:00,125.28,125.47,125.28,125.44,51385.0,110.5949,110.7626,110.5949,110.7362,51385.0
2021-08-10 14:35:00,125.45,125.48,125.32,125.39,47092.0,110.745,110.7715,110.6302,110.692,47092.0
2021-08-10 14:40:00,125.38,125.4,125.27,125.3,10483.0,110.6832,110.7009,110.5861,110.6126,10483.0
2021-08-10 14:45:00,125.28,125.29,125.23,125.26,10122.0,110.5949,110.6037,110.5508,110.5773,10122.0
2021-08-10 14:50:00,125.24,125.26,125.16,125.16,19511.0,110.5596,110.5773,110.489,110.489,19511.0
2021-08-10 14:55:00,125.15,125.23,125.12,125.23,17030.0,110.4802,110.5508,110.4537,110.5508,17030.0
2021-08-10 15:00:00,125.25,125.33,125.24,125.28,17551.0,110.5684,110.6391,110.5596,110.5949,17551.0
2021-08-10 15:05:00,125.29,125.3,125.21,125.29,16753.0,110.6037,110.6126,110.5331,110.6037,16753.0
2021-08-10 15:10:00,125.3,125.32,125.26,125.32,15791.0,110.6126,110.6302,110.5773,110.6302,15791.0
2021-08-10 15:15:00,125.32,125.39,125.28,125.32,21510.0,110.6302,110.692,110.5949,110.6302,21510.0
2021-08-10 15:20:00,125.32,125.32,125.2,125.25,16815.0,110.6302,110.6302,110.5243,110.5684,16815.0
2021-08-10 15:25:00,125.25,125.36,125.24,125.29,64024.0,110.5684,110.6655,110.5596,110.6037,64024.0
2021-08-10 15:30:00,125.29,125.42,125.26,125.37,35819.0,110.6037,110.7185,110.5773,110.6744,35819.0
2021-08-10 15:35:00,125.37,125.49,125.37,125.42,40540.0,110.6744,110.7803,110.6744,110.7185,40540.0
2021-08-10 15:40:00,125.42,125.52,125.4,125.52,39882.0,110.7185,110.8068,110.7009,110.8068,39882.0
2021-08-10 15:45:00,125.52,125.53,125.4,125.4,49774.0,110.8068,110.8156,110.7009,110.7009,49774.0
2021-08-10 15:50:00,125.39,125.5,125.31,125.31,61579.0,110.692,110.7891,110.6214,110.6214,61579.0
2021-08-10 15:55:00,125.31,125.36,125.26,125.29,159343.0,110.6214,110.6655,110.5773,110.6037,159343.0
2021-08-11 09:30:00,126.0,126.0,125.5,125.9,68019.0,111.2305,111.2305,110.7891,111.1422,68019.0
2021-08-11 09:35:00,125.95,126.17,125.81,126.16,21020.0,111.1864,111.3806,111.0628,111.3718,21020.0
2021-08-11 09:40:00,126.15,126.32,126.0,126.06,17733.0,111.3629,111.513,111.2305,111.2835,17733.0
2021-08-11 09:45:00,126.02,126.38,125.99,126.36,20518.0,111.2482,111.566,111.2217,111.5483,20518.0
2021-08-11 09:50:00,126.38,126.41,126.06,126.11,20842.0,111.566,111.5925,111.2835,111.3276,20842.0
2021-08-11 09:55:00,126.13,126.41,126.12,126.21,81159.0,111.3453,111.5925,111.3365,111.4159,81159.0
2021-08-11 10:00:00,126.25,126.26,125.92,125.92,38740.0,111.4512,111.46,111.1599,111.1599,38740.0
2021-08-11 10:05:00,125.98,126.02,125.8,125.97,23703.0,111.2129,111.2482,111.054,111.204,23703.0
2021-08-11 10:10:00,125.97,125.98,125.82,125.86,19600.0,111.204,111.2129,111.0716,111.1069,19600.0
2021-08-11 10:15:00,125.87,125.9,125.74,125.87,18183.0,111.1158,111.1422,111.001,111.1158,18183.0
2021-08-11 10:20:00,125.85,125.93,125.8,125.93,12508.0,111.0981,111.1687,111.054,111.1687,12508.0
2021-08-11 10:25:00,125.93,126.0,125.86,125.93,15722.0,111.1687,111.2305,111.1069,111.1687,15722.0
2021-08-11 10:30:00,125.93,126.19,125.92,126.14,28722.0,111.1687,111.3982,111.1599,111.3541,28722.0
2021-08-11 10:35:00,126.15,126.31,126.12,126.17,21334.0,111.3629,111.5042,111.3365,111.3806,21334.0
2021-08-11 10:40:00,126.13,126.23,126.03,126.06,21726.0,111.3453,111.4336,111.257,111.2835,21726.0
2021-08-11 10:45:00,126.05,126.13,125.98,126.01,29781.0,111.2747,111.3453,111.2129,111.2393,29781.0
2021-08-11 10:50:00,125.98,126.08,125.95,126.06,20746.0,111.2129,111.3011,111.1864,111.2835,20746.0
2021-08-11 10:55:00,126.06,126.19,126.06,126.15,19510.0,111.2835,111.3982,111.2835,111.3629,19510.0
2021-08-11 11:00:00,126.17,126.39,126.15,126.35,39511.0,111.3806,111.5748,111.3629,111.5395,39511.0
2021-08-11 11:05:00,126.37,126.38,126.2,126.23,19971.0,111.5572,111.566,111.4071,111.4336,19971.0
2021-08-11 11:10:00,126.2,126.2,126.08,126.1,23842.0,111.4071,111.4071,111.3011,111.3188,23842.0
2021-08-11 11:15:00,126.1,126.12,125.97,126.03,50064.0,111.3188,111.3365,111.204,111.257,50064.0
2021-08-11 11:20:00,126.03,126.22,126.0,126.15,33686.0,111.257,111.4247,111.2305,111.3629,33686.0
2021-08-11 11:25:00,126.16,126.19,126.02,126.09,36452.0,111.3718,111.3982,111.2482,111.31,36452.0
2021-08-11 11:30:00,126.06,126.15,126.05,126.1,22773.0,111.2835,111.3629,111.2747,111.3188,22773.0
2021-08-11 11:35:00,126.07,126.21,126.06,126.07,14181.0,111.2923,111.4159,111.2835,111.2923,14181.0
2021-08-11 11:40:00,126.07,126.15,126.06,126.1,14017.0,111.2923,111.3629,111.2835,111.3188,14017.0
2021-08-11 11:45:00,126.08,126.09,126.01,126.07,9059.0,111.3011,111.31,111.2393,111.2923,9059.0
2021-08-11 11:50:00,126.08,126.17,126.06,126.08,12901.0,111.3011,111.3806,111.2835,111.3011,12901.0
2021-08-11 11:55:00,126.07,126.13,126.03,126.05,14190.0,111.2923,111.3453,111.257,111.2747,14190.0
2021-08-11 12:00:00,126.05,126.08,125.95,125.97,15029.0,111.2747,111.3011,111.1864,111.204,15029.0
2021-08-11 12:05:00,125.98,126.02,125.95,125.95,9567.0,111.2129,111.2482,111.1864,111.1864,9567.0
2021-08-11 12:10:00,125.95,126.01,125.91,125.96,9378.0,111.1864,111.2393,111.1511,111.1952,9378.0
2021-08-11 12:15:00,125.97,125.99,125.93,125.95,5739.0,111.204,111.2217,111.1687,111.1864,5739.0
2021-08-11 12:20:00,125.96,126.08,125.95,126.05,10256.0,111.1952,111.3011,111.1864,111.2747,10256.0
2021-08-11 12:25:00,126.04,126.12,126.01,126.02,29045.0,111.2658,111.3365,111.2393,111.2482,29045.0
2021-08-11 12:30:00,126.01,126.09,126.01,126.08,7129.0,111.2393,111.31,111.2393,111.3011,7129.0
2021-08-11 12:35:00,126.08,126.1,126.04,126.1,10690.0,111.3011,111.3188,111.2658,111.3188,10690.0
2021-08-11 12:40:00,126.12,126.15,126.08,126.14,12158.0,111.3365,111.3629,111.3011,111.3541,12158.0
2021-08-11 12:45:00,126.12,126.12,125.95,125.97,7575.0,111.3365,111.3365,111.1864,111.204,7575.0
2021-08-11 12:50:00,126.0,126.08,125.99,126.02,11705.0,111.2305,111.3011,111.2217,111.2482,11705.0
2021-08-11 12:55:00,126.04,126.1,126.04,126.06,5760.0,111.2658,111.3188,111.2658,111.2835,5760.0
2021-08-11 13:00:00,126.06,126.11,126.03,126.09,26086.0,111.2835,111.3276,111.257,111.31,26086.0
2021-08-11 13:05:00,126.09,126.15,126.05,126.08,20987.0,111.31,111.3629,111.2747,111.3011,20987.0
2021-08-11 13:10:00,126.08,126.12,126.06,126.11,20541.0,111.3011,111.3365,111.2835,111.3276,20541.0
2021-08-11 13:15:00,126.11,126.11,126.0,126.08,16020.0,111.3276,111.3276,111.2305,111.3011,16020.0
2021-08-11 13:20:00,126.05,126.12,126.04,126.07,20296.0,111.2747,111.3365,111.2658,111.2923,20296.0
2021-08-11 13:25:00,126.09,126.1,126.0,126.05,53577.0,111.31,111.3188,111.2305,111.2747,53577.0
2021-08-11 13:30:00,126.05,126.07,126.01,126.01,7915.0,111.2747,111.2923,111.2393,111.2393,7915.0
2021-08-11 13:35:00,126.0,126.04,125.94,125.96,9430.0,111.2305,111.2658,111.1776,111.1952,9430.0
2021-08-11 13:40:00,125.96,126.08,125.95,126.04,10449.0,111.1952,111.3011,111.1864,111.2658,10449.0
2021-08-11 13:45:00,126.05,126.12,126.03,126.12,16605.0,111.2747,111.3365,111.257,111.3365,16605.0
2021-08-11 13:50:00,126.12,126.14,126.07,126.1,15867.0,111.3365,111.3541,111.2923,111.3188,15867.0
2021-08-11 13:55:00,126.1,126.11,126.06,126.1,19281.0,111.3188,111.3276,111.2835,111.3188,19281.0
2021-08-11 14:00:00,126.1,126.11,126.04,126.07,15079.0,111.3188,111.3276,111.2658,111.2923,15079.0
2021-08-11 14:05:00,126.07,126.1,126.04,126.08,22701.0,111.2923,111.3188,111.2658,111.3011,22701.0
2021-08-11 14:10:00,126.08,126.09,126.02,126.06,16739.0,111.3011,111.31,111.2482,111.2835,16739.0
2021-08-11 14:15:00,126.05,126.1,126.04,126.08,16082.0,111.2747,111.3188,111.2658,111.3011,16082.0
2021-08-11 14:20:00,126.09,126.09,126.02,126.03,14484.0,111.31,111.31,111.2482,111.257,14484.0
2021-08-11 14:25:00,126.05,126.11,126.04,126.07,20995.0,111.2747,111.3276,111.2658,111.2923,20995.0
2021-08-11 14:30:00,126.09,126.1,126.01,126.02,22260.0,111.31,111.3188,111.2393,111.2482,22260.0
2021-08-11 14:35:00,126.02,126.04,125.93,125.93,9940.0,111.2482,111.2658,111.1687,111.1687,9940.0
2021-08-11 14:40:00,125.93,125.97,125.89,125.91,8751.0,111.1687,111.204,111.1334,111.1511,8751.0
2021-08-11 14:45:00,125.9,125.96,125.88,125.95,7215.0,111.1422,111.1952,111.1246,111.1864,7215.0
2021-08-11 14:50:00,125.94,125.95,125.9,125.9,8094.0,111.1776,111.1864,111.1422,111.1422,8094.0
2021-08-11 14:55:00,125.9,125.96,125.85,125.91,13419.0,111.1422,111.1952,111.0981,111.1511,13419.0
2021-08-11 15:00:00,125.93,126.03,125.92,125.97,15164.0,111.1687,111.257,111.1599,111.204,15164.0
2021-08-11 15:05:00,125.96,126.02,125.96,126.01,14560.0,111.1952,111.2482,111.1952,111.2393,14560.0
2021-08-11 15:10:00,126.01,126.17,126.0,126.05,65464.0,111.2393,111.3806,111.2305,111.2747,65464.0
2021-08-11 15:15:00,126.05,126.09,125.98,126.07,152662.0,111.2747,111.31,111.2129,111.2923,152662.0
2021-08-11 15:20:00,126.06,126.2,126.05,126.18,42374.0,111.2835,111.4071,111.2747,111.3894,42374.0
2021-08-11 15:25:00,126.19,126.22,126.17,126.19,25608.0,111.3982,111.4247,111.3806,111.3982,25608.0
2021-08-11 15:30:00,126.19,126.31,126.11,126.26,34846.0,111.3982,111.5042,111.3276,111.46,34846.0
2021-08-11 15:35:00,126.26,126.26,126.14,126.17,84040.0,111.46,111.46,111.3541,111.3806,84040.0
2021-08-11 15:40:00,126.17,126.18,126.09,126.13,48789.0,111.3806,111.3894,111.31,111.3453,48789.0
2021-08-11 15:45:00,126.13,126.24,126.12,126.24,55540.0,111.3453,111.4424,111.3365,111.4424,55540.0
2021-08-11 15:50:00,126.22,126.25,126.14,126.17,84589.0,111.4247,111.4512,111.3541,111.3806,84589.0
2021-08-11 15:55:00,126.18,126.18,125.99,126.04,152735.0,111.3894,111.3894,111.2217,111.2658,152735.0
2021-08-12 09:30:00,126.25,126.72,126.08,126.48,82779.0,111.4512,111.8661,111.3011,111.6543,82779.0
2021-08-12 09:35:00,126.45,126.85,126.44,126.68,13721.0,111.6278,111.9809,111.6189,111.8308,13721.0
2021-08-12 09:40:00,126.68,126.93,126.64,126.88,19026.0,111.8308,112.0515,111.7955,112.0074,19026.0
2021-08-12 09:45:00,126.88,127.08,126.72,126.79,24315.0,112.0074,112.1839,111.8661,111.9279,24315.0
2021-08-12 09:50:00,126.79,127.05,126.74,126.98,18744.0,111.9279,112.1574,111.8838,112.0956,18744.0
2021-08-12 09:55:00,127.01,127.12,126.98,127.02,17581.0,112.1221,112.2192,112.0956,112.131,17581.0
2021-08-12 10:00:00,126.95,127.31,126.9,127.28,32054.0,112.0692,112.387,112.025,112.3605,32054.0
2021-08-12 10:05:00,127.25,127.34,127.19,127.33,15493.0,112.334,112.4134,112.281,112.4046,15493.0
2021-08-12 10:10:00,127.3,127.37,127.17,127.35,18861.0,112.3781,112.4399,112.2634,112.4223,18861.0
2021-08-12 10:15:00,127.34,127.4,127.12,127.19,20154.0,112.4134,112.4664,112.2192,112.281,20154.0
2021-08-12 10:20:00,127.18,127.21,127.0,127.0,8786.0,112.2722,112.2987,112.1133,112.1133,8786.0
2021-08-12 10:25:00,127.02,127.23,127.02,127.17,13792.0,112.131,112.3163,112.131,112.2634,13792.0
2021-08-12 10:30:00,127.18,127.3,127.15,127.29,19770.0,112.2722,112.3781,112.2457,112.3693,19770.0
2021-08-12 10:35:00,127.27,127.32,127.12,127.32,29060.0,112.3517,112.3958,112.2192,112.3958,29060.0
2021-08-12 10:40:00,127.32,127.49,127.3,127.48,19370.0,112.3958,112.5459,112.3781,112.537,19370.0
2021-08-12 10:45:00,127.47,127.54,127.35,127.35,15227.0,112.5282,112.59,112.4223,112.4223,15227.0
2021-08-12 10:50:00,127.34,127.47,127.34,127.36,20874.0,112.4134,112.5282,112.4134,112.4311,20874.0
2021-08-12 10:55:00,127.36,127.37,127.28,127.32,16272.0,112.4311,112.4399,112.3605,112.3958,16272.0
2021-08-12 11:00:00,127.31,127.33,127.18,127.25,15191.0,112.387,112.4046,112.2722,112.334,15191.0
2021-08-12 11:05:00,127.26,127.39,127.26,127.39,14219.0,112.3428,112.4576,112.3428,112.4576,14219.0
2021-08-12 11:10:00,127.41,127.43,127.31,127.34,17138.0,112.4752,112.4929,112.387,112.4134,17138.0
2021-08-12 11:15:00,127.36,127.48,127.35,127.41,33838.0,112.4311,112.537,112.4223,112.4752,33838.0
2021-08-12 11:20:00,127.39,127.47,127.33,127.43,13170.0,112.4576,112.5282,112.4046,112.4929,13170.0
2021-08-12 11:25:00,127.45,127.52,127.41,127.46,25041.0,112.5106,112.5723,112.4752,112.5194,25041.0
2021-08-12 11:30:00,127.45,127.57,127.45,127.51,10832.0,112.5106,112.6165,112.5106,112.5635,10832.0
2021-08-12 11:35:00,127.47,127.47,127.36,127.38,9156.0,112.5282,112.5282,112.4311,112.4488,9156.0
2021-08-12 11:40:00,127.39,127.45,127.01,127.44,19344.0,112.4576,112.5106,112.1221,112.5017,19344.0
2021-08-12 11:45:00,127.44,127.44,127.39,127.4,9872.0,112.5017,112.5017,112.4576,112.4664,9872.0
2021-08-12 11:50:00,127.39,127.4,127.3,127.33,13279.0,112.4576,112.4664,112.3781,112.4046,13279.0
2021-08-12 11:55:00,127.32,127.32,127.09,127.09,11536.0,112.3958,112.3958,112.1928,112.1928,11536.0
2021-08-12 12:00:00,127.1,127.24,127.09,127.22,19117.0,112.2016,112.3252,112.1928,112.3075,19117.0
2021-08-12 12:05:00,127.22,127.34,127.17,127.33,11390.0,112.3075,112.4134,112.2634,112.4046,11390.0
2021-08-12 12:10:00,127.32,127.46,127.3,127.44,7884.0,112.3958,112.5194,112.3781,112.5017,7884.0
2021-08-12 12:15:00,127.43,127.44,127.35,127.41,10866.0,112.4929,112.5017,112.4223,112.4752,10866.0
2021-08-12 12:20:00,127.39,127.41,127.34,127.38,9783.0,112.4576,112.4752,112.4134,112.4488,9783.0
2021-08-12 12:25:00,127.38,127.58,127.37,127.58,16633.0,112.4488,112.6253,112.4399,112.6253,16633.0
2021-08-12 12:30:00,127.58,127.65,127.57,127.62,10129.0,112.6253,112.6871,112.6165,112.6606,10129.0
2021-08-12 12:35:00,127.62,127.66,127.59,127.62,10933.0,112.6606,112.6959,112.6341,112.6606,10933.0
2021-08-12 12:40:00,127.62,127.74,127.59,127.65,11281.0,112.6606,112.7666,112.6341,112.6871,11281.0
2021-08-12 12:45:00,127.66,127.68,127.6,127.63,9607.0,112.6959,112.7136,112.643,112.6695,9607.0
2021-08-12 12:50:00,127.61,127.75,127.6,127.73,14424.0,112.6518,112.7754,112.643,112.7577,14424.0
2021-08-12 12:55:00,127.73,127.76,127.67,127.71,21992.0,112.7577,112.7842,112.7048,112.7401,21992.0
2021-08-12 13:00:00,127.72,127.74,127.62,127.65,20476.0,112.7489,112.7666,112.6606,112.6871,20476.0
2021-08-12 13:05:00,127.66,127.66,127.59,127.63,10477.0,112.6959,112.6959,112.6341,112.6695,10477.0
2021-08-12 13:10:00,127.62,127.64,127.59,127.64,11472.0,112.6606,112.6783,112.6341,112.6783,11472.0
2021-08-12 13:15:00,127.65,127.72,127.62,127.72,10504.0,112.6871,112.7489,112.6606,112.7489,10504.0
2021-08-12 13:20:00,127.72,127.81,127.72,127.8,14606.0,112.7489,112.8284,112.7489,112.8195,14606.0
2021-08-12 13:25:00,127.81,127.84,127.79,127.81,14266.0,112.8284,112.8548,112.8107,112.8284,14266.0
2021-08-12 13:30:00,127.82,127.89,127.79,127.87,13202.0,112.8372,112.899,112.8107,112.8813,13202.0
2021-08-12 13:35:00,127.88,127.89,127.75,127.77,8634.0,112.8902,112.899,112.7754,112.793,8634.0
2021-08-12 13:40:00,127.76,127.79,127.7,127.73,12175.0,112.7842,112.8107,112.7313,112.7577,12175.0
2021-08-12 13:45:00,127.74,127.78,127.69,127.73,13196.0,112.7666,112.8019,112.7224,112.7577,13196.0
2021-08-12 13:50:00,127.71,127.73,127.5,127.5,21104.0,112.7401,112.7577,112.5547,112.5547,21104.0
2021-08-12 13:55:00,127.49,127.5,127.39,127.44,14130.0,112.5459,112.5547,112.4576,112.5017,14130.0
2021-08-12 14:00:00,127.44,127.52,127.43,127.51,8026.0,112.5017,112.5723,112.4929,112.5635,8026.0
2021-08-12 14:05:00,127.53,127.54,127.46,127.48,17395.0,112.5812,112.59,112.5194,112.537,17395.0
2021-08-12 14:10:00,127.49,127.49,127.41,127.45,13830.0,112.5459,112.5459,112.4752,112.5106,13830.0
2021-08-12 14:15:00,127.46,127.46,127.02,127.19,148599.0,112.5194,112.5194,112.131,112.281,148599.0
2021-08-12 14:20:00,127.21,127.45,127.15,127.4,31114.0,112.2987,112.5106,112.2457,112.4664,31114.0
2021-08-12 14:25:00,127.38,127.45,127.34,127.41,18507.0,112.4488,112.5106,112.4134,112.4752,18507.0
2021-08-12 14:30:00,127.38,127.4,127.34,127.35,16967.0,112.4488,112.4664,112.4134,112.4223,16967.0
2021-08-12 14:35:00,127.35,127.39,127.33,127.38,11864.0,112.4223,112.4576,112.4046,112.4488,11864.0
2021-08-12 14:40:00,127.39,127.43,127.34,127.4,14924.0,112.4576,112.4929,112.4134,112.4664,14924.0
2021-08-12 14:45:00,127.44,127.45,127.39,127.41,12795.0,112.5017,112.5106,112.4576,112.4752,12795.0
2021-08-12 14:50:00,127.4,127.42,127.37,127.41,12189.0,112.4664,112.4841,112.4399,112.4752,12189.0
2021-08-12 14:55:00,127.42,127.43,127.36,127.38,17938.0,112.4841,112.4929,112.4311,112.4488,17938.0
2021-08-12 15:00:00,127.37,127.37,127.2,127.27,24070.0,112.4399,112.4399,112.2899,112.3517,24070.0
2021-08-12 15:05:00,127.26,127.37,127.26,127.32,13064.0,112.3428,112.4399,112.3428,112.3958,13064.0
2021-08-12 15:10:00,127.32,127.35,127.22,127.32,19283.0,112.3958,112.4223,112.3075,112.3958,19283.0
2021-08-12 15:15:00,127.33,127.42,127.32,127.42,11643.0,112.4046,112.4841,112.3958,112.4841,11643.0
2021-08-12 15:20:00,127.41,127.44,127.39,127.41,13297.0,112.4752,112.5017,112.4576,112.4752,13297.0
2021-08-12 15:25:00,127.41,127.53,127.38,127.51,16571.0,112.4752,112.5812,112.4488,112.5635,16571.0
2021-08-12 15:30:00,127.5,127.5,127.38,127.39,24384.0,112.5547,112.5547,112.4488,112.4576,24384.0
2021-08-12 15:35:00,127.39,127.56,127.35,127.55,34480.0,112.4576,112.6077,112.4223,112.5988,34480.0
2021-08-12 15:40:00,127.54,127.57,127.38,127.39,48767.0,112.59,112.6165,112.4488,112.4576,48767.0
2021-08-12 15:45:00,127.39,127.53,127.38,127.52,80808.0,112.4576,112.5812,112.4488,112.5723,80808.0
2021-08-12 15:50:00,127.52,127.62,127.41,127.62,69301.0,112.5723,112.6606,112.4752,112.6606,69301.0
2021-08-12 15:55:00,127.62,127.62,127.48,127.52,100188.0,112.6606,112.6606,112.537,112.5723,100188.0
2021-08-13 09:30:00,127.84,127.87,127.34,127.61,83296.0,112.8548,112.8813,112.4134,112.6518,83296.0
2021-08-13 09:35:00,127.6,127.76,127.24,127.76,26996.0,112.643,112.7842,112.3252,112.7842,26996.0
2021-08-13 09:40:00,127.73,127.82,127.6,127.71,15647.0,112.7577,112.8372,112.643,112.7401,15647.0
2021-08-13 09:45:00,127.78,127.95,127.67,127.7,21285.0,112.8019,112.9519,112.7048,112.7313,21285.0
2021-08-13 09:50:00,127.71,128.11,127.59,127.98,23167.0,112.7401,113.0932,112.6341,112.9784,23167.0
2021-08-13 09:55:00,127.96,128.08,127.86,127.99,19928.0,112.9608,113.0667,112.8725,112.9873,19928.0
2021-08-13 10:00:00,128.0,128.14,127.9,128.14,19792.0,112.9961,113.1197,112.9078,113.1197,19792.0
2021-08-13 10:05:00,128.11,128.14,127.88,127.93,22450.0,113.0932,113.1197,112.8902,112.9343,22450.0
2021-08-13 10:10:00,127.91,128.18,127.91,128.18,15719.0,112.9166,113.155,112.9166,113.155,15719.0
2021-08-13 10:15:00,128.18,128.37,128.18,128.28,18458.0,113.155,113.3227,113.155,113.2433,18458.0
2021-08-13 10:20:00,128.28,128.34,128.22,128.27,16707.0,113.2433,113.2962,113.1903,113.2344,16707.0
2021-08-13 10:25:00,128.29,128.3,128.13,128.21,16637.0,113.2521,113.2609,113.1108,113.1815,16637.0
2021-08-13 10:30:00,128.21,128.37,128.19,128.24,11875.0,113.1815,113.3227,113.1638,113.208,11875.0
2021-08-13 10:35:00,128.25,128.25,127.96,127.96,16406.0,113.2168,113.2168,112.9608,112.9608,16406.0
2021-08-13 10:40:00,127.96,128.06,127.91,128.05,22388.0,112.9608,113.0491,112.9166,113.0402,22388.0
2021-08-13 10:45:00,128.03,128.05,127.92,127.97,11706.0,113.0226,113.0402,112.9255,112.9696,11706.0
2021-08-13 10:50:00,127.97,127.99,127.9,127.93,8165.0,112.9696,112.9873,112.9078,112.9343,8165.0
2021-08-13 10:55:00,127.95,128.07,127.94,128.01,14277.0,112.9519,113.0579,112.9431,113.0049,14277.0
2021-08-13 11:00:00,127.98,128.0,127.91,127.95,11647.0,112.9784,112.9961,112.9166,112.9519,11647.0
2021-08-13 11:05:00,127.93,128.04,127.91,128.03,38579.0,112.9343,113.0314,112.9166,113.0226,38579.0
2021-08-13 11:10:00,128.03,128.11,127.99,128.06,12519.0,113.0226,113.0932,112.9873,113.0491,12519.0
2021-08-13 11:15:00,128.05,128.1,128.02,128.02,17682.0,113.0402,113.0844,113.0137,113.0137,17682.0
2021-08-13 11:20:00,128.01,128.04,127.95,127.96,11356.0,113.0049,113.0314,112.9519,112.9608,11356.0
2021-08-13 11:25:00,127.97,128.07,127.94,128.07,15012.0,112.9696,113.0579,112.9431,113.0579,15012.0
2021-08-13 11:30:00,128.09,128.15,128.04,128.07,12293.0,113.0755,113.1285,113.0314,113.0579,12293.0
2021-08-13 11:35:00,128.07,128.11,128.04,128.09,18735.0,113.0579,113.0932,113.0314,113.0755,18735.0
2021-08-13 11:40:00,128.09,128.16,128.08,128.16,33055.0,113.0755,113.1373,113.0667,113.1373,33055.0
2021-08-13 11:45:00,128.15,128.15,128.05,128.07,16304.0,113.1285,113.1285,113.0402,113.0579,16304.0
2021-08-13 11:50:00,128.08,128.16,128.04,128.14,19849.0,113.0667,113.1373,113.0314,113.1197,19849.0
2021-08-13 11:55:00,128.13,128.2,128.09,128.2,14793.0,113.1108,113.1726,113.0755,113.1726,14793.0
2021-08-13 12:00:00,128.21,128.21,128.06,128.06,8983.0,113.1815,113.1815,113.0491,113.0491,8983.0
2021-08-13 12:05:00,128.06,128.09,127.86,127.88,38108.0,113.0491,113.0755,112.8725,112.8902,38108.0
2021-08-13 12:10:00,127.91,127.96,127.89,127.93,7958.0,112.9166,112.9608,112.899,112.9343,7958.0
2021-08-13 12:15:00,127.93,127.95,127.88,127.9,12132.0,112.9343,112.9519,112.8902,112.9078,12132.0
2021-08-13 12:20:00,127.9,127.92,127.86,127.9,12975.0,112.9078,112.9255,112.8725,112.9078,12975.0
2021-08-13 12:25:00,127.9,128.03,127.89,128.02,10146.0,112.9078,113.0226,112.899,113.0137,10146.0
2021-08-13 12:30:00,128.03,128.13,128.02,128.06,12635.0,113.0226,113.1108,113.0137,113.0491,12635.0
2021-08-13 12:35:00,128.06,128.07,127.99,128.03,9319.0,113.0491,113.0579,112.9873,113.0226,9319.0
2021-08-13 12:40:00,128.0,128.02,127.92,127.94,12130.0,112.9961,113.0137,112.9255,112.9431,12130.0
2021-08-13 12:45:00,127.96,127.96,127.89,127.9,8054.0,112.9608,112.9608,112.899,112.9078,8054.0
2021-08-13 12:50:00,127.9,128.01,127.86,127.91,99637.0,112.9078,113.0049,112.8725,112.9166,99637.0
2021-08-13 12:55:00,127.88,127.88,127.8,127.82,13511.0,112.8902,112.8902,112.8195,112.8372,13511.0
2021-08-13 13:00:00,127.81,127.87,127.76,127.76,11176.0,112.8284,112.8813,112.7842,112.7842,11176.0
2021-08-13 13:05:00,127.78,127.88,127.77,127.78,11393.0,112.8019,112.8902,112.793,112.8019,11393.0
2021-08-13 13:10:00,127.79,127.88,127.78,127.86,9971.0,112.8107,112.8902,112.8019,112.8725,9971.0
2021-08-13 13:15:00,127.85,127.9,127.84,127.89,9797.0,112.8637,112.9078,112.8548,112.899,9797.0
2021-08-13 13:20:00,127.9,127.91,127.83,127.88,8508.0,112.9078,112.9166,112.846,112.8902,8508.0
2021-08-13 13:25:00,127.89,127.96,127.88,127.95,8365.0,112.899,112.9608,112.8902,112.9519,8365.0
2021-08-13 13:30:00,127.96,128.02,127.94,128.0,9989.0,112.9608,113.0137,112.9431,112.9961,9989.0
2021-08-13 13:35:00,127.98,128.04,127.96,127.97,16297.0,112.9784,113.0314,112.9608,112.9696,16297.0
2021-08-13 13:40:00,127.97,128.04,127.96,127.98,13516.0,112.9696,113.0314,112.9608,112.9784,13516.0
2021-08-13 13:45:00,127.97,128.04,127.96,128.0,17429.0,112.9696,113.0314,112.9608,112.9961,17429.0
2021-08-13 13:50:00,128.01,128.04,127.96,128.02,10378.0,113.0049,113.0314,112.9608,113.0137,10378.0
2021-08-13 13:55:00,128.02,128.04,127.97,128.01,19939.0,113.0137,113.0314,112.9696,113.0049,19939.0
2021-08-13 14:00:00,128.01,128.02,127.95,128.0,9945.0,113.0049,113.0137,112.9519,112.9961,9945.0
2021-08-13 14:05:00,127.99,128.0,127.95,128.0,6808.0,112.9873,112.9961,112.9519,112.9961,6808.0
2021-08-13 14:10:00,128.0,128.18,127.99,128.17,15162.0,112.9961,113.155,112.9873,113.1462,15162.0
2021-08-13 14:15:00,128.18,128.18,128.1,128.14,18105.0,113.155,113.155,113.0844,113.1197,18105.0
2021-08-13 14:20:00,128.15,128.19,128.12,128.19,13226.0,113.1285,113.1638,113.102,113.1638,13226.0
2021-08-13 14:25:00,128.21,128.24,128.19,128.22,15332.0,113.1815,113.208,113.1638,113.1903,15332.0
2021-08-13 14:30:00,128.22,128.26,128.2,128.2,15656.0,113.1903,113.2256,113.1726,113.1726,15656.0
2021-08-13 14:35:00,128.19,128.23,128.14,128.14,19429.0,113.1638,113.1991,113.1197,113.1197,19429.0
2021-08-13 14:40:00,128.13,128.16,128.08,128.16,18160.0,113.1108,113.1373,113.0667,113.1373,18160.0
2021-08-13 14:45:00,128.15,128.23,128.13,128.15,8949.0,113.1285,113.1991,113.1108,113.1285,8949.0
2021-08-13 14:50:00,128.14,128.14,128.04,128.06,15417.0,113.1197,113.1197,113.0314,113.0491,15417.0
2021-08-13 14:55:00,128.06,128.11,128.04,128.06,18438.0,113.0491,113.0932,113.0314,113.0491,18438.0
2021-08-13 15:00:00,128.06,128.14,128.06,128.11,15020.0,113.0491,113.1197,113.0491,113.0932,15020.0
2021-08-13 15:05:00,128.11,128.26,128.1,128.24,12501.0,113.0932,113.2256,113.0844,113.208,12501.0
2021-08-13 15:10:00,128.26,128.34,128.25,128.3,10994.0,113.2256,113.2962,113.2168,113.2609,10994.0
2021-08-13 15:15:00,128.3,128.3,128.19,128.23,14392.0,113.2609,113.2609,113.1638,113.1991,14392.0
2021-08-13 15:20:00,128.22,128.25,128.2,128.22,8163.0,113.1903,113.2168,113.1726,113.1903,8163.0
2021-08-13 15:25:00,128.23,128.25,128.17,128.25,18271.0,113.1991,113.2168,113.1462,113.2168,18271.0
2021-08-13 15:30:00,128.25,128.26,128.17,128.19,24297.0,113.2168,113.2256,113.1462,113.1638,24297.0
2021-08-13 15:35:00,128.19,128.26,128.17,128.24,36718.0,113.1638,113.2256,113.1462,113.208,36718.0
2021-08-13 15:40:00,128.23,128.24,128.09,128.11,47545.0,113.1991,113.208,113.0755,113.0932,47545.0
2021-08-13 15:45:00,128.11,128.27,128.11,128.25,65346.0,113.0932,113.2344,113.0932,113.2168,65346.0
2021-08-13 15:50:00,128.25,128.3,128.14,128.14,50411.0,113.2168,113.2609,113.1197,113.1197,50411.0
2021-08-13 15:55:00,128.14,128.37,128.09,128.35,143973.0,113.1197,113.3227,113.0755,113.3051,143973.0
2021-08-16 09:30:00,128.45,128.45,128.03,128.14,94667.0,113.3933,113.3933,113.0226,113.1197,94667.0
2021-08-16 09:35:00,128.2,128.4,128.06,128.4,15230.0,113.1726,113.3492,113.0491,113.3492,15230.0
2021-08-16 09:40:00,128.4,128.61,128.37,128.59,35669.0,113.3492,113.5346,113.3227,113.5169,35669.0
2021-08-16 09:45:00,128.59,128.64,128.26,128.34,28263.0,113.5169,113.5611,113.2256,113.2962,28263.0
2021-08-16 09:50:00,128.35,128.58,128.33,128.53,28970.0,113.3051,113.5081,113.2874,113.464,28970.0
2021-08-16 09:55:00,128.55,128.59,128.45,128.56,21417.0,113.4816,113.5169,113.3933,113.4904,21417.0
2021-08-16 10:00:00,128.55,128.92,128.55,128.87,25175.0,113.4816,113.8082,113.4816,113.7641,25175.0
2021-08-16 10:05:00,128.86,129.06,128.85,129.01,17539.0,113.7553,113.9318,113.7464,113.8877,17539.0
2021-08-16 10:10:00,129.0,129.04,128.85,128.85,28575.0,113.8789,113.9142,113.7464,113.7464,28575.0
2021-08-16 10:15:00,128.84,128.86,128.57,128.68,60435.0,113.7376,113.7553,113.4993,113.5964,60435.0
2021-08-16 10:20:00,128.69,128.78,128.58,128.76,54782.0,113.6052,113.6847,113.5081,113.667,54782.0
2021-08-16 10:25:00,128.77,128.94,128.77,128.83,44212.0,113.6758,113.8259,113.6758,113.7288,44212.0
2021-08-16 10:30:00,128.81,128.97,128.74,128.75,30299.0,113.7111,113.8524,113.6493,113.6582,30299.0
2021-08-16 10:35:00,128.74,128.77,128.58,128.59,22743.0,113.6493,113.6758,113.5081,113.5169,22743.0
2021-08-16 10:40:00,128.59,128.64,128.43,128.54,24963.0,113.5169,113.5611,113.3757,113.4728,24963.0
2021-08-16 10:45:00,128.55,128.75,128.46,128.7,21982.0,113.4816,113.6582,113.4022,113.614,21982.0
2021-08-16 10:50:00,128.69,128.9,128.63,128.9,38607.0,113.6052,113.7906,113.5522,113.7906,38607.0
2021-08-16 10:55:00,128.88,128.89,128.73,128.83,20541.0,113.7729,113.7818,113.6405,113.7288,20541.0
2021-08-16 11:00:00,128.84,129.06,128.84,129.04,20873.0,113.7376,113.9318,113.7376,113.9142,20873.0
2021-08-16 11:05:00,129.03,129.1,129.02,129.05,15621.0,113.9054,113.9671,113.8965,113.923,15621.0
2021-08-16 11:10:00,129.03,129.09,128.94,128.99,17634.0,113.9054,113.9583,113.8259,113.87,17634.0
2021-08-16 11:15:00,128.99,129.02,128.88,128.89,33688.0,113.87,113.8965,113.7729,113.7818,33688.0
2021-08-16 11:20:00,128.89,128.98,128.86,128.88,15976.0,113.7818,113.8612,113.7553,113.7729,15976.0
2021-08-16 11:25:00,128.88,128.91,128.77,128.87,20635.0,113.7729,113.7994,113.6758,113.7641,20635.0
2021-08-16 11:30:00,128.86,129.07,128.84,128.88,25713.0,113.7553,113.9407,113.7376,113.7729,25713.0
2021-08-16 11:35:00,128.88,128.88,128.74,128.76,13431.0,113.7729,113.7729,113.6493,113.667,13431.0
2021-08-16 11:40:00,128.78,128.9,128.77,128.78,16731.0,113.6847,113.7906,113.6758,113.6847,16731.0
2021-08-16 11:45:00,128.79,128.87,128.79,128.84,15238.0,113.6935,113.7641,113.6935,113.7376,15238.0
2021-08-16 11:50:00,128.84,128.86,128.78,128.84,12087.0,113.7376,113.7553,113.6847,113.7376,12087.0
2021-08-16 11:55:00,128.85,128.89,128.82,128.87,13033.0,113.7464,113.7818,113.72,113.7641,13033.0
2021-08-16 12:00:00,128.89,128.95,128.86,128.94,12329.0,113.7818,113.8347,113.7553,113.8259,12329.0
2021-08-16 12:05:00,128.93,129.0,128.92,128.95,9148.0,113.8171,113.8789,113.8082,113.8347,9148.0
2021-08-16 12:10:00,128.95,128.95,128.88,128.95,9927.0,113.8347,113.8347,113.7729,113.8347,9927.0
2021-08-16 12:15:00,128.94,128.95,128.87,128.88,9375.0,113.8259,113.8347,113.7641,113.7729,9375.0
2021-08-16 12:20:00,128.89,128.98,128.88,128.95,11358.0,113.7818,113.8612,113.7729,113.8347,11358.0
2021-08-16 12:25:00,128.96,129.08,128.95,129.08,23733.0,113.8436,113.9495,113.8347,113.9495,23733.0
2021-08-16 12:30:00,129.08,129.17,129.06,129.17,23210.0,113.9495,114.0289,113.9318,114.0289,23210.0
2021-08-16 12:35:00,129.17,129.19,129.1,129.1,12354.0,114.0289,114.0466,113.9671,113.9671,12354.0
2021-08-16 12:40:00,129.12,129.12,129.04,129.06,8146.0,113.9848,113.9848,113.9142,113.9318,8146.0
2021-08-16 12:45:00,129.05,129.09,129.01,129.06,41564.0,113.923,113.9583,113.8877,113.9318,41564.0
2021-08-16 12:50:00,129.06,129.15,129.05,129.13,10874.0,113.9318,114.0113,113.923,113.9936,10874.0
2021-08-16 12:55:00,129.11,129.13,129.05,129.08,30985.0,113.976,113.9936,113.923,113.9495,30985.0
2021-08-16 13:00:00,129.08,129.1,129.0,129.07,17557.0,113.9495,113.9671,113.8789,113.9407,17557.0
2021-08-16 13:05:00,129.07,129.13,129.03,129.09,16696.0,113.9407,113.9936,113.9054,113.9583,16696.0
2021-08-16 13:10:00,129.06,129.08,129.02,129.06,8409.0,113.9318,113.9495,113.8965,113.9318,8409.0
2021-08-16 13:15:00,129.06,129.08,129.04,129.06,13719.0,113.9318,113.9495,113.9142,113.9318,13719.0
2021-08-16 13:20:00,129.06,129.1,129.04,129.06,12543.0,113.9318,113.9671,113.9142,113.9318,12543.0
2021-08-16 13:25:00,129.05,129.23,129.02,129.2,37802.0,113.923,114.0819,113.8965,114.0554,37802.0
2021-08-16 13:30:00,129.21,129.32,129.16,129.32,15029.0,114.0643,114.1614,114.0201,114.1614,15029.0
2021-08-16 13:35:00,129.31,129.31,129.27,129.3,9689.0,114.1525,114.1525,114.1172,114.1437,9689.0
2021-08-16 13:40:00,129.29,129.29,129.17,129.22,27626.0,114.1349,114.1349,114.0289,114.0731,27626.0
2021-08-16 13:45:00,129.23,129.24,129.13,129.16,17099.0,114.0819,114.0907,113.9936,114.0201,17099.0
2021-08-16 13:50:00,129.15,129.16,129.11,129.16,7379.0,114.0113,114.0201,113.976,114.0201,7379.0
2021-08-16 13:55:00,129.16,129.18,129.13,129.17,10554.0,114.0201,114.0378,113.9936,114.0289,10554.0
2021-08-16 14:00:00,129.17,129.17,129.1,129.13,9738.0,114.0289,114.0289,113.9671,113.9936,9738.0
2021-08-16 14:05:00,129.14,129.15,129.11,129.12,10273.0,114.0025,114.0113,113.976,113.9848,10273.0
2021-08-16 14:10:00,129.12,129.16,129.1,129.13,10722.0,113.9848,114.0201,113.9671,113.9936,10722.0
2021-08-16 14:15:00,129.13,129.13,129.03,129.03,18690.0,113.9936,113.9936,113.9054,113.9054,18690.0
2021-08-16 14:20:00,129.03,129.17,129.03,129.16,15648.0,113.9054,114.0289,113.9054,114.0201,15648.0
2021-08-16 14:25:00,129.18,129.2,129.14,129.15,11657.0,114.0378,114.0554,114.0025,114.0113,11657.0
2021-08-16 14:30:00,129.17,129.19,129.13,129.15,11930.0,114.0289,114.0466,113.9936,114.0113,11930.0
2021-08-16 14:35:00,129.15,129.16,129.11,129.14,10854.0,114.0113,114.0201,113.976,114.0025,10854.0
2021-08-16 14:40:00,129.16,129.19,129.14,129.16,11546.0,114.0201,114.0466,114.0025,114.0201,11546.0
2021-08-16 14:45:00,129.16,129.24,129.15,129.21,16833.0,114.0201,114.0907,114.0113,114.0643,16833.0
2021-08-16 14:50:00,129.22,129.4,129.21,129.37,34192.0,114.0731,114.232,114.0643,114.2055,34192.0
2021-08-16 14:55:00,129.35,129.44,129.34,129.44,55911.0,114.1878,114.2673,114.179,114.2673,55911.0
2021-08-16 15:00:00,129.44,129.46,129.3,129.31,74678.0,114.2673,114.2849,114.1437,114.1525,74678.0
2021-08-16 15:05:00,129.31,129.32,129.26,129.28,9775.0,114.1525,114.1614,114.1084,114.126,9775.0
2021-08-16 15:10:00,129.28,129.33,129.27,129.31,13879.0,114.126,114.1702,114.1172,114.1525,13879.0
2021-08-16 15:15:00,129.3,129.33,129.27,129.32,14647.0,114.1437,114.1702,114.1172,114.1614,14647.0
2021-08-16 15:20:00,129.33,129.4,129.33,129.4,22665.0,114.1702,114.232,114.1702,114.232,22665.0
2021-08-16 15:25:00,129.41,129.43,129.32,129.39,16976.0,114.2408,114.2585,114.1614,114.2232,16976.0
2021-08-16 15:30:00,129.39,129.4,129.3,129.38,38202.0,114.2232,114.232,114.1437,114.2143,38202.0
2021-08-16 15:35:00,129.36,129.38,129.28,129.34,33078.0,114.1967,114.2143,114.126,114.179,33078.0
2021-08-16 15:40:00,129.33,129.48,129.3,129.44,36822.0,114.1702,114.3026,114.1437,114.2673,36822.0
2021-08-16 15:45:00,129.44,129.48,129.4,129.45,46684.0,114.2673,114.3026,114.232,114.2761,46684.0
2021-08-16 15:50:00,129.45,129.65,129.45,129.59,61432.0,114.2761,114.4527,114.2761,114.3997,61432.0
2021-08-16 15:55:00,129.58,129.66,129.54,129.59,116671.0,114.3909,114.4615,114.3556,114.3997,116671.0
2021-08-17 09:30:00,129.45,129.48,129.0,129.4,101341.0,114.2761,114.3026,113.8789,114.232,101341.0
2021-08-17 09:35:00,129.44,129.86,129.41,129.77,20457.0,114.2673,114.6381,114.2408,114.5586,20457.0
2021-08-17 09:40:00,129.71,129.93,129.5,129.88,47062.0,114.5056,114.6999,114.3203,114.6557,47062.0
2021-08-17 09:45:00,129.87,129.91,129.63,129.79,12773.0,114.6469,114.6822,114.435,114.5763,12773.0
2021-08-17 09:50:00,129.81,130.14,129.8,129.96,51388.0,114.5939,114.8852,114.5851,114.7263,51388.0
2021-08-17 09:55:00,129.94,129.96,129.61,129.96,26011.0,114.7087,114.7263,114.4174,114.7263,26011.0
2021-08-17 10:00:00,129.93,130.12,129.86,130.11,17328.0,114.6999,114.8676,114.6381,114.8588,17328.0
2021-08-17 10:05:00,130.08,130.48,130.05,130.44,20740.0,114.8323,115.1854,114.8058,115.1501,20740.0
2021-08-17 10:10:00,130.43,130.56,130.28,130.36,58879.0,115.1412,115.256,115.0088,115.0795,58879.0
2021-08-17 10:15:00,130.36,130.39,130.23,130.29,39617.0,115.0795,115.1059,114.9647,115.0177,39617.0
2021-08-17 10:20:00,130.31,130.33,130.17,130.22,40502.0,115.0353,115.053,114.9117,114.9559,40502.0
2021-08-17 10:25:00,130.21,130.23,130.08,130.12,44780.0,114.947,114.9647,114.8323,114.8676,44780.0
2021-08-17 10:30:00,130.14,130.33,129.95,129.97,56106.0,114.8852,115.053,114.7175,114.7352,56106.0
2021-08-17 10:35:00,129.99,130.05,129.77,129.78,41227.0,114.7528,114.8058,114.5586,114.5674,41227.0
2021-08-17 10:40:00,129.83,130.0,129.81,129.98,12788.0,114.6116,114.7616,114.5939,114.744,12788.0
2021-08-17 10:45:00,129.98,130.18,129.96,130.03,47063.0,114.744,114.9205,114.7263,114.7881,47063.0
2021-08-17 10:50:00,130.04,130.16,129.98,130.01,58676.0,114.797,114.9029,114.744,114.7705,58676.0
2021-08-17 10:55:00,130.02,130.34,129.95,130.33,25758.0,114.7793,115.0618,114.7175,115.053,25758.0
2021-08-17 11:00:00,130.31,130.33,130.23,130.27,35141.0,115.0353,115.053,114.9647,115.0,35141.0
2021-08-17 11:05:00,130.28,130.33,130.24,130.28,23949.0,115.0088,115.053,114.9735,115.0088,23949.0
2021-08-17 11:10:00,130.28,130.46,130.25,130.44,14384.0,115.0088,115.1677,114.9823,115.1501,14384.0
2021-08-17 11:15:00,130.46,130.46,130.32,130.43,13558.0,115.1677,115.1677,115.0441,115.1412,13558.0
2021-08-17 11:20:00,130.45,130.48,130.41,130.42,17260.0,115.1589,115.1854,115.1236,115.1324,17260.0
2021-08-17 11:25:00,130.42,130.45,130.32,130.36,10936.0,115.1324,115.1589,115.0441,115.0795,10936.0
2021-08-17 11:30:00,130.36,130.42,130.32,130.38,19624.0,115.0795,115.1324,115.0441,115.0971,19624.0
2021-08-17 11:35:00,130.4,130.44,130.32,130.4,11292.0,115.1148,115.1501,115.0441,115.1148,11292.0
2021-08-17 11:40:00,130.38,130.41,130.33,130.38,10974.0,115.0971,115.1236,115.053,115.0971,10974.0
2021-08-17 11:45:00,130.42,130.47,130.39,130.42,12687.0,115.1324,115.1766,115.1059,115.1324,12687.0
2021-08-17 11:50:00,130.43,130.43,130.32,130.35,13429.0,115.1412,115.1412,115.0441,115.0706,13429.0
2021-08-17 11:55:00,130.35,130.46,130.35,130.44,17711.0,115.0706,115.1677,115.0706,115.1501,17711.0
2021-08-17 12:00:00,130.44,130.44,130.36,130.41,11664.0,115.1501,115.1501,115.0795,115.1236,11664.0
2021-08-17 12:05:00,130.4,130.44,130.31,130.34,20473.0,115.1148,115.1501,115.0353,115.0618,20473.0
2021-08-17 12:10:00,130.32,130.36,130.27,130.3,23846.0,115.0441,115.0795,115.0,115.0265,23846.0
2021-08-17 12:15:00,130.29,130.29,130.19,130.24,11790.0,115.0177,115.0177,114.9294,114.9735,11790.0
2021-08-17 12:20:00,130.25,130.31,130.18,130.19,18689.0,114.9823,115.0353,114.9205,114.9294,18689.0
2021-08-17 12:25:00,130.18,130.22,130.15,130.22,8139.0,114.9205,114.9559,114.8941,114.9559,8139.0
2021-08-17 12:30:00,130.19,130.21,130.11,130.2,21719.0,114.9294,114.947,114.8588,114.9382,21719.0
2021-08-17 12:35:00,130.2,130.2,130.05,130.06,15736.0,114.9382,114.9382,114.8058,114.8146,15736.0
2021-08-17 12:40:00,130.06,130.13,130.01,130.13,13579.0,114.8146,114.8764,114.7705,114.8764,13579.0
2021-08-17 12:45:00,130.12,130.12,130.04,130.07,17696.0,114.8676,114.8676,114.797,114.8234,17696.0
2021-08-17 12:50:00,130.07,130.07,129.93,130.0,24503.0,114.8234,114.8234,114.6999,114.7616,24503.0
2021-08-17 12:55:00,129.98,129.98,129.88,129.89,14132.0,114.744,114.744,114.6557,114.6645,14132.0
2021-08-17 13:00:00,129.9,130.05,129.9,130.0,25227.0,114.6734,114.8058,114.6734,114.7616,25227.0
2021-08-17 13:05:00,129.98,130.05,129.94,129.98,16342.0,114.744,114.8058,114.7087,114.744,16342.0
2021-08-17 13:10:00,129.94,130.04,129.94,130.02,12381.0,114.7087,114.797,114.7087,114.7793,12381.0
2021-08-17 13:15:00,130.0,130.0,129.78,129.81,21418.0,114.7616,114.7616,114.5674,114.5939,21418.0
2021-08-17 13:20:00,129.81,129.87,129.8,129.83,8715.0,114.5939,114.6469,114.5851,114.6116,8715.0
2021-08-17 13:25:00,129.84,130.04,129.82,130.03,16287.0,114.6204,114.797,114.6027,114.7881,16287.0
2021-08-17 13:30:00,130.03,130.04,129.94,129.96,12614.0,114.7881,114.797,114.7087,114.7263,12614.0
2021-08-17 13:35:00,129.98,130.0,129.81,129.83,21345.0,114.744,114.7616,114.5939,114.6116,21345.0
2021-08-17 13:40:00,129.82,129.83,129.62,129.7,31474.0,114.6027,114.6116,114.4262,114.4968,31474.0
2021-08-17 13:45:00,129.7,129.75,129.63,129.75,33695.0,114.4968,114.541,114.435,114.541,33695.0
2021-08-17 13:50:00,129.77,129.81,129.69,129.72,15737.0,114.5586,114.5939,114.488,114.5145,15737.0
2021-08-17 13:55:00,129.76,129.83,129.75,129.78,14949.0,114.5498,114.6116,114.541,114.5674,14949.0
2021-08-17 14:00:00,129.77,129.89,129.77,129.87,35230.0,114.5586,114.6645,114.5586,114.6469,35230.0
2021-08-17 14:05:00,129.9,129.95,129.87,129.94,22798.0,114.6734,114.7175,114.6469,114.7087,22798.0
2021-08-17 14:10:00,129.94,130.07,129.94,130.01,22243.0,114.7087,114.8234,114.7087,114.7705,22243.0
2021-08-17 14:15:00,130.01,130.06,130.01,130.04,18707.0,114.7705,114.8146,114.7705,114.797,18707.0
2021-08-17 14:20:00,130.04,130.11,130.0,130.1,24653.0,114.797,114.8588,114.7616,114.8499,24653.0
2021-08-17 14:25:00,130.1,130.12,130.06,130.06,11751.0,114.8499,114.8676,114.8146,114.8146,11751.0
2021-08-17 14:30:00,130.07,130.13,130.03,130.09,12879.0,114.8234,114.8764,114.7881,114.8411,12879.0
2021-08-17 14:35:00,130.09,130.17,130.07,130.11,18396.0,114.8411,114.9117,114.8234,114.8588,18396.0
2021-08-17 14:40:00,130.11,130.19,130.08,130.18,14318.0,114.8588,114.9294,114.8323,114.9205,14318.0
2021-08-17 14:45:00,130.19,130.35,130.17,130.31,27414.0,114.9294,115.0706,114.9117,115.0353,27414.0
2021-08-17 14:50:00,130.31,130.4,130.31,130.35,10023.0,115.0353,115.1148,115.0353,115.0706,10023.0
2021-08-17 14:55:00,130.36,130.49,130.34,130.48,18304.0,115.0795,115.1942,115.0618,115.1854,18304.0
2021-08-17 15:00:00,130.45,130.51,130.39,130.4,28737.0,115.1589,115.2119,115.1059,115.1148,28737.0
2021-08-17 15:05:00,130.41,130.47,130.37,130.42,30114.0,115.1236,115.1766,115.0883,115.1324,30114.0
2021-08-17 15:10:00,130.42,130.42,130.31,130.31,21489.0,115.1324,115.1324,115.0353,115.0353,21489.0
2021-08-17 15:15:00,130.31,130.4,130.31,130.38,17759.0,115.0353,115.1148,115.0353,115.0971,17759.0
2021-08-17 15:20:00,130.39,130.43,130.33,130.41,23503.0,115.1059,115.1412,115.053,115.1236,23503.0
2021-08-17 15:25:00,130.41,130.41,130.32,130.39,29800.0,115.1236,115.1236,115.0441,115.1059,29800.0
2021-08-17 15:30:00,130.39,130.44,130.3,130.37,39053.0,115.1059,115.1501,115.0265,115.0883,39053.0
2021-08-17 15:35:00,130.37,130.47,130.35,130.38,32782.0,115.0883,115.1766,115.0706,115.0971,32782.0
2021-08-17 15:40:00,130.38,130.39,130.3,130.34,33472.0,115.0971,115.1059,115.0265,115.0618,33472.0
2021-08-17 15:45:00,130.34,130.52,130.34,130.5,49735.0,115.0618,115.2207,115.0618,115.203,49735.0
2021-08-17 15:50:00,130.49,130.66,130.49,130.56,64030.0,115.1942,115.3443,115.1942,115.256,64030.0
2021-08-17 15:55:00,130.54,130.78,130.52,130.76,153702.0,115.2384,115.4502,115.2207,115.4326,153702.0
2021-08-18 09:30:00,130.8,131.0,130.5,131.0,104135.0,115.4679,115.6444,115.203,115.6444,104135.0
2021-08-18 09:35:00,130.94,131.0,130.37,130.79,68019.0,115.5915,115.6444,115.0883,115.459,68019.0
2021-08-18 09:40:00,130.79,131.02,130.52,130.9,33985.0,115.459,115.6621,115.2207,115.5562,33985.0
2021-08-18 09:45:00,130.93,131.17,130.93,131.13,28476.0,115.5826,115.7945,115.5826,115.7592,28476.0
2021-08-18 09:50:00,131.13,131.14,130.61,130.62,27297.0,115.7592,115.768,115.3001,115.309,27297.0
2021-08-18 09:55:00,130.62,130.79,130.49,130.53,13002.0,115.309,115.459,115.1942,115.2295,13002.0
2021-08-18 10:00:00,130.49,130.6,130.37,130.4,18261.0,115.1942,115.2913,115.0883,115.1148,18261.0
2021-08-18 10:05:00,130.37,130.46,130.25,130.44,42264.0,115.0883,115.1677,114.9823,115.1501,42264.0
2021-08-18 10:10:00,130.46,130.62,130.46,130.52,25781.0,115.1677,115.309,115.1677,115.2207,25781.0
2021-08-18 10:15:00,130.53,130.66,130.48,130.52,20461.0,115.2295,115.3443,115.1854,115.2207,20461.0
2021-08-18 10:20:00,130.5,130.5,130.32,130.44,20011.0,115.203,115.203,115.0441,115.1501,20011.0
2021-08-18 10:25:00,130.43,130.48,130.32,130.42,14810.0,115.1412,115.1854,115.0441,115.1324,14810.0
2021-08-18 10:30:00,130.4,130.73,130.35,130.48,30822.0,115.1148,115.4061,115.0706,115.1854,30822.0
2021-08-18 10:35:00,130.5,130.58,130.32,130.32,20863.0,115.203,115.2737,115.0441,115.0441,20863.0
2021-08-18 10:40:00,130.3,130.33,130.21,130.33,13847.0,115.0265,115.053,114.947,115.053,13847.0
2021-08-18 10:45:00,130.31,130.52,130.22,130.52,11721.0,115.0353,115.2207,114.9559,115.2207,11721.0
2021-08-18 10:50:00,130.53,130.57,130.47,130.53,7704.0,115.2295,115.2648,115.1766,115.2295,7704.0
2021-08-18 10:55:00,130.53,130.53,130.35,130.41,11093.0,115.2295,115.2295,115.0706,115.1236,11093.0
2021-08-18 11:00:00,130.39,130.39,130.18,130.2,16625.0,115.1059,115.1059,114.9205,114.9382,16625.0
2021-08-18 11:05:00,130.18,130.24,130.1,130.18,11238.0,114.9205,114.9735,114.8499,114.9205,11238.0
2021-08-18 11:10:00,130.19,130.33,130.17,130.32,13240.0,114.9294,115.053,114.9117,115.0441,13240.0
2021-08-18 11:15:00,130.31,130.39,130.27,130.37,13323.0,115.0353,115.1059,115.0,115.0883,13323.0
2021-08-18 11:20:00,130.4,130.4,130.25,130.33,16854.0,115.1148,115.1148,114.9823,115.053,16854.0
2021-08-18 11:25:00,130.32,130.39,130.2,130.34,21905.0,115.0441,115.1059,114.9382,115.0618,21905.0
2021-08-18 11:30:00,130.32,130.34,130.18,130.23,13620.0,115.0441,115.0618,114.9205,114.9647,13620.0
2021-08-18 11:35:00,130.22,130.31,130.16,130.26,9347.0,114.9559,115.0353,114.9029,114.9912,9347.0
2021-08-18 11:40:00,130.24,130.34,130.23,130.34,8677.0,114.9735,115.0618,114.9647,115.0618,8677.0
2021-08-18 11:45:00,130.34,130.4,130.23,130.27,8342.0,115.0618,115.1148,114.9647,115.0,8342.0
2021-08-18 11:50:00,130.27,130.27,130.19,130.21,16095.0,115.0,115.0,114.9294,114.947,16095.0
2021-08-18 11:55:00,130.2,130.21,130.09,130.21,25483.0,114.9382,114.947,114.8411,114.947,25483.0
2021-08-18 12:00:00,130.21,130.25,130.17,130.21,9750.0,114.947,114.9823,114.9117,114.947,9750.0
2021-08-18 12:05:00,130.22,130.28,130.21,130.25,7958.0,114.9559,115.0088,114.947,114.9823,7958.0
2021-08-18 12:10:00,130.25,130.34,130.25,130.34,4636.0,114.9823,115.0618,114.9823,115.0618,4636.0
2021-08-18 12:15:00,130.31,130.34,130.26,130.32,8194.0,115.0353,115.0618,114.9912,115.0441,8194.0
2021-08-18 12:20:00,130.33,130.38,130.29,130.32,7633.0,115.053,115.0971,115.0177,115.0441,7633.0
2021-08-18 12:25:00,130.31,130.38,130.19,130.21,16045.0,115.0353,115.0971,114.9294,114.947,16045.0
2021-08-18 12:30:00,130.21,130.25,130.17,130.25,8745.0,114.947,114.9823,114.9117,114.9823,8745.0
2021-08-18 12:35:00,130.23,130.23,130.12,130.19,10099.0,114.9647,114.9647,114.8676,114.9294,10099.0
2021-08-18 12:40:00,130.17,130.23,130.09,130.23,7619.0,114.9117,114.9647,114.8411,114.9647,7619.0
2021-08-18 12:45:00,130.24,130.25,130.19,130.22,5901.0,114.9735,114.9823,114.9294,114.9559,5901.0
2021-08-18 12:50:00,130.21,130.23,130.17,130.19,6879.0,114.947,114.9647,114.9117,114.9294,6879.0
2021-08-18 12:55:00,130.18,130.27,130.14,130.25,11135.0,114.9205,115.0,114.8852,114.9823,11135.0
2021-08-18 13:00:00,130.25,130.29,130.21,130.23,9432.0,114.9823,115.0177,114.947,114.9647,9432.0
2021-08-18 13:05:00,130.23,130.23,130.15,130.17,4870.0,114.9647,114.9647,114.8941,114.9117,4870.0
2021-08-18 13:10:00,130.17,130.18,130.15,130.15,7650.0,114.9117,114.9205,114.8941,114.8941,7650.0
2021-08-18 13:15:00,130.15,130.15,129.95,129.99,15719.0,114.8941,114.8941,114.7175,114.7528,15719.0
2021-08-18 13:20:00,129.99,129.99,129.88,129.95,14008.0,114.7528,114.7528,114.6557,114.7175,14008.0
2021-08-18 13:25:00,129.95,129.96,129.89,129.91,16028.0,114.7175,114.7263,114.6645,114.6822,16028.0
2021-08-18 13:30:00,129.92,130.01,129.89,130.0,25346.0,114.691,114.7705,114.6645,114.7616,25346.0
2021-08-18 13:35:00,130.0,130.15,129.99,130.14,42546.0,114.7616,114.8941,114.7528,114.8852,42546.0
2021-08-18 13:40:00,130.15,130.27,130.14,130.26,12869.0,114.8941,115.0,114.8852,114.9912,12869.0
2021-08-18 13:45:00,130.27,130.33,130.24,130.3,13836.0,115.0,115.053,114.9735,115.0265,13836.0
2021-08-18 13:50:00,130.3,130.4,130.3,130.38,7882.0,115.0265,115.1148,115.0265,115.0971,7882.0
2021-08-18 13:55:00,130.4,130.47,130.27,130.31,8660.0,115.1148,115.1766,115.0,115.0353,8660.0
2021-08-18 14:00:00,130.3,130.51,130.29,130.49,10474.0,115.0265,115.2119,115.0177,115.1942,10474.0
2021-08-18 14:05:00,130.5,130.55,130.39,130.42,6789.0,115.203,115.2472,115.1059,115.1324,6789.0
2021-08-18 14:10:00,130.4,130.43,130.24,130.27,21200.0,115.1148,115.1412,114.9735,115.0,21200.0
2021-08-18 14:15:00,130.29,130.32,130.14,130.28,15637.0,115.0177,115.0441,114.8852,115.0088,15637.0
2021-08-18 14:20:00,130.3,130.31,130.2,130.27,9476.0,115.0265,115.0353,114.9382,115.0,9476.0
2021-08-18 14:25:00,130.28,130.41,130.23,130.39,8816.0,115.0088,115.1236,114.9647,115.1059,8816.0
2021-08-18 14:30:00,130.4,130.47,130.36,130.4,12853.0,115.1148,115.1766,115.0795,115.1148,12853.0
2021-08-18 14:35:00,130.39,130.41,130.34,130.34,11991.0,115.1059,115.1236,115.0618,115.0618,11991.0
2021-08-18 14:40:00,130.36,130.37,130.22,130.23,8782.0,115.0795,115.0883,114.9559,114.9647,8782.0
2021-08-18 14:45:00,130.23,130.24,130.17,130.18,8100.0,114.9647,114.9735,114.9117,114.9205,8100.0
2021-08-18 14:50:00,130.19,130.2,130.05,130.08,9820.0,114.9294,114.9382,114.8058,114.8323,9820.0
2021-08-18 14:55:00,130.07,130.23,130.06,130.19,14522.0,114.8234,114.9647,114.8146,114.9294,14522.0
2021-08-18 15:00:00,130.17,130.17,130.0,130.04,17877.0,114.9117,114.9117,114.7616,114.797,17877.0
2021-08-18 15:05:00,130.04,130.05,129.97,129.97,11912.0,114.797,114.8058,114.7352,114.7352,11912.0
2021-08-18 15:10:00,129.96,130.05,129.92,129.99,11436.0,114.7263,114.8058,114.691,114.7528,11436.0
2021-08-18 15:15:00,129.98,130.09,129.98,130.05,18996.0,114.744,114.8411,114.744,114.8058,18996.0
2021-08-18 15:20:00,130.05,130.08,130.0,130.02,17605.0,114.8058,114.8323,114.7616,114.7793,17605.0
2021-08-18 15:25:00,130.0,130.02,129.82,129.83,24046.0,114.7616,114.7793,114.6027,114.6116,24046.0
2021-08-18 15:30:00,129.82,129.89,129.75,129.76,23971.0,114.6027,114.6645,114.541,114.5498,23971.0
2021-08-18 15:35:00,129.73,129.8,129.68,129.8,37404.0,114.5233,114.5851,114.4792,114.5851,37404.0
2021-08-18 15:40:00,129.81,129.97,129.78,129.96,25567.0,114.5939,114.7352,114.5674,114.7263,25567.0
2021-08-18 15:45:00,129.97,130.07,129.73,129.78,52166.0,114.7352,114.8234,114.5233,114.5674,52166.0
2021-08-18 15:50:00,129.71,129.77,129.55,129.74,44759.0,114.5056,114.5586,114.3644,114.5321,44759.0
2021-08-18 15:55:00,129.73,129.74,129.26,129.33,181192.0,114.5233,114.5321,114.1084,114.1702,181192.0
2021-08-19 09:30:00,128.58,128.73,128.0,128.67,94270.0,113.5081,113.6405,112.9961,113.5875,94270.0
2021-08-19 09:35:00,128.74,128.93,128.61,128.91,45473.0,113.6493,113.8171,113.5346,113.7994,45473.0
2021-08-19 09:40:00,128.91,128.97,128.73,128.83,42147.0,113.7994,113.8524,113.6405,113.7288,42147.0
2021-08-19 09:45:00,128.84,128.92,128.53,128.6,48748.0,113.7376,113.8082,113.464,113.5258,48748.0
2021-08-19 09:50:00,128.59,128.87,128.59,128.79,53315.0,113.5169,113.7641,113.5169,113.6935,53315.0
2021-08-19 09:55:00,128.77,128.99,128.74,128.88,59902.0,113.6758,113.87,113.6493,113.7729,59902.0
2021-08-19 10:00:00,128.86,129.24,128.72,129.06,46611.0,113.7553,114.0907,113.6317,113.9318,46611.0
2021-08-19 10:05:00,129.06,129.07,128.59,128.62,25827.0,113.9318,113.9407,113.5169,113.5434,25827.0
2021-08-19 10:10:00,128.63,128.86,128.62,128.86,23558.0,113.5522,113.7553,113.5434,113.7553,23558.0
2021-08-19 10:15:00,128.86,128.96,128.77,128.81,34800.0,113.7553,113.8436,113.6758,113.7111,34800.0
2021-08-19 10:20:00,128.82,128.97,128.79,128.79,24094.0,113.72,113.8524,113.6935,113.6935,24094.0
2021-08-19 10:25:00,128.79,128.8,128.61,128.68,22640.0,113.6935,113.7023,113.5346,113.5964,22640.0
2021-08-19 10:30:00,128.69,128.72,128.49,128.59,34695.0,113.6052,113.6317,113.4286,113.5169,34695.0
2021-08-19 10:35:00,128.58,128.58,128.21,128.23,33481.0,113.5081,113.5081,113.1815,113.1991,33481.0
2021-08-19 10:40:00,128.22,128.22,128.07,128.17,35493.0,113.1903,113.1903,113.0579,113.1462,35493.0
2021-08-19 10:45:00,128.18,128.27,128.1,128.15,36705.0,113.155,113.2344,113.0844,113.1285,36705.0
2021-08-19 10:50:00,128.16,128.49,128.16,128.46,29162.0,113.1373,113.4286,113.1373,113.4022,29162.0
2021-08-19 10:55:00,128.44,128.72,128.44,128.66,33186.0,113.3845,113.6317,113.3845,113.5787,33186.0
2021-08-19 11:00:00,128.65,128.65,128.29,128.5,51910.0,113.5699,113.5699,113.2521,113.4375,51910.0
2021-08-19 11:05:00,128.51,128.67,128.5,128.62,22061.0,113.4463,113.5875,113.4375,113.5434,22061.0
2021-08-19 11:10:00,128.63,128.69,128.43,128.48,29300.0,113.5522,113.6052,113.3757,113.4198,29300.0
2021-08-19 11:15:00,128.46,128.68,128.43,128.62,39708.0,113.4022,113.5964,113.3757,113.5434,39708.0
2021-08-19 11:20:00,128.63,128.7,128.55,128.69,16067.0,113.5522,113.614,113.4816,113.6052,16067.0
2021-08-19 11:25:00,128.67,128.71,128.52,128.53,13893.0,113.5875,113.6229,113.4551,113.464,13893.0
2021-08-19 11:30:00,128.57,128.75,128.56,128.74,18082.0,113.4993,113.6582,113.4904,113.6493,18082.0
2021-08-19 11:35:00,128.74,128.82,128.66,128.66,14467.0,113.6493,113.72,113.5787,113.5787,14467.0
2021-08-19 11:40:00,128.65,128.88,128.63,128.88,33229.0,113.5699,113.7729,113.5522,113.7729,33229.0
2021-08-19 11:45:00,128.91,129.28,128.91,129.28,15337.0,113.7994,114.126,113.7994,114.126,15337.0
2021-08-19 11:50:00,129.28,129.36,129.26,129.29,13336.0,114.126,114.1967,114.1084,114.1349,13336.0
2021-08-19 11:55:00,129.29,129.41,129.28,129.3,10858.0,114.1349,114.2408,114.126,114.1437,10858.0
2021-08-19 12:00:00,129.29,129.38,129.29,129.31,10797.0,114.1349,114.2143,114.1349,114.1525,10797.0
2021-08-19 12:05:00,129.32,129.33,129.11,129.12,13420.0,114.1614,114.1702,113.976,113.9848,13420.0
2021-08-19 12:10:00,129.12,129.2,129.12,129.13,10038.0,113.9848,114.0554,113.9848,113.9936,10038.0
2021-08-19 12:15:00,129.13,129.15,129.03,129.04,9368.0,113.9936,114.0113,113.9054,113.9142,9368.0
2021-08-19 12:20:00,129.04,129.09,128.99,129.02,14283.0,113.9142,113.9583,113.87,113.8965,14283.0
2021-08-19 12:25:00,129.02,129.09,129.0,129.05,18131.0,113.8965,113.9583,113.8789,113.923,18131.0
2021-08-19 12:30:00,129.04,129.18,129.04,129.15,9675.0,113.9142,114.0378,113.9142,114.0113,9675.0
2021-08-19 12:35:00,129.15,129.16,129.07,129.14,10172.0,114.0113,114.0201,113.9407,114.0025,10172.0
2021-08-19 12:40:00,129.13,129.13,129.06,129.06,11218.0,113.9936,113.9936,113.9318,113.9318,11218.0
2021-08-19 12:45:00,129.06,129.09,128.99,129.05,37170.0,113.9318,113.9583,113.87,113.923,37170.0
2021-08-19 12:50:00,129.08,129.17,129.03,129.17,20550.0,113.9495,114.0289,113.9054,114.0289,20550.0
2021-08-19 12:55:00,129.17,129.2,129.13,129.14,12003.0,114.0289,114.0554,113.9936,114.0025,12003.0
2021-08-19 13:00:00,129.13,129.14,129.01,129.02,10945.0,113.9936,114.0025,113.8877,113.8965,10945.0
2021-08-19 13:05:00,129.02,129.02,128.81,128.83,9728.0,113.8965,113.8965,113.7111,113.7288,9728.0
2021-08-19 13:10:00,128.84,128.93,128.82,128.88,9964.0,113.7376,113.8171,113.72,113.7729,9964.0
2021-08-19 13:15:00,128.88,128.89,128.79,128.79,10754.0,113.7729,113.7818,113.6935,113.6935,10754.0
2021-08-19 13:20:00,128.8,128.93,128.8,128.85,21271.0,113.7023,113.8171,113.7023,113.7464,21271.0
2021-08-19 13:25:00,128.85,128.86,128.7,128.7,16325.0,113.7464,113.7553,113.614,113.614,16325.0
2021-08-19 13:30:00,128.71,128.73,128.61,128.67,21474.0,113.6229,113.6405,113.5346,113.5875,21474.0
2021-08-19 13:35:00,128.67,128.7,128.59,128.64,22788.0,113.5875,113.614,113.5169,113.5611,22788.0
2021-08-19 13:40:00,128.64,128.77,128.61,128.68,18527.0,113.5611,113.6758,113.5346,113.5964,18527.0
2021-08-19 13:45:00,128.68,128.75,128.66,128.74,15968.0,113.5964,113.6582,113.5787,113.6493,15968.0
2021-08-19 13:50:00,128.75,128.81,128.6,128.61,19369.0,113.6582,113.7111,113.5258,113.5346,19369.0
2021-08-19 13:55:00,128.6,128.66,128.51,128.54,22594.0,113.5258,113.5787,113.4463,113.4728,22594.0
2021-08-19 14:00:00,128.54,128.64,128.45,128.46,24373.0,113.4728,113.5611,113.3933,113.4022,24373.0
2021-08-19 14:05:00,128.44,128.63,128.42,128.5,29087.0,113.3845,113.5522,113.3669,113.4375,29087.0
2021-08-19 14:10:00,128.5,128.56,128.38,128.5,35694.0,113.4375,113.4904,113.3315,113.4375,35694.0
2021-08-19 14:15:00,128.5,128.62,128.49,128.61,25851.0,113.4375,113.5434,113.4286,113.5346,25851.0
2021-08-19 14:20:00,128.59,128.75,128.54,128.74,19039.0,113.5169,113.6582,113.4728,113.6493,19039.0
2021-08-19 14:25:00,128.75,128.81,128.54,128.59,25240.0,113.6582,113.7111,113.4728,113.5169,25240.0
2021-08-19 14:30:00,128.59,128.6,128.42,128.54,35249.0,113.5169,113.5258,113.3669,113.4728,35249.0
2021-08-19 14:35:00,128.55,128.71,128.55,128.71,16234.0,113.4816,113.6229,113.4816,113.6229,16234.0
2021-08-19 14:40:00,128.7,128.74,128.55,128.72,23929.0,113.614,113.6493,113.4816,113.6317,23929.0
2021-08-19 14:45:00,128.72,128.77,128.62,128.74,21242.0,113.6317,113.6758,113.5434,113.6493,21242.0
2021-08-19 14:50:00,128.72,129.0,128.62,129.0,32427.0,113.6317,113.8789,113.5434,113.8789,32427.0
2021-08-19 14:55:00,129.0,129.08,128.98,129.06,18371.0,113.8789,113.9495,113.8612,113.9318,18371.0
2021-08-19 15:00:00,129.06,129.22,129.06,129.21,34008.0,113.9318,114.0731,113.9318,114.0643,34008.0
2021-08-19 15:05:00,129.22,129.24,129.12,129.12,46091.0,114.0731,114.0907,113.9848,113.9848,46091.0
2021-08-19 15:10:00,129.11,129.17,128.94,128.96,43404.0,113.976,114.0289,113.8259,113.8436,43404.0
2021-08-19 15:15:00,128.95,129.07,128.94,129.03,40689.0,113.8347,113.9407,113.8259,113.9054,40689.0
2021-08-19 15:20:00,129.03,129.1,129.01,129.06,40694.0,113.9054,113.9671,113.8877,113.9318,40694.0
2021-08-19 15:25:00,129.07,129.08,128.96,129.01,35348.0,113.9407,113.9495,113.8436,113.8877,35348.0
2021-08-19 15:30:00,129.01,129.06,128.89,129.01,46030.0,113.8877,113.9318,113.7818,113.8877,46030.0
2021-08-19 15:35:00,129.02,129.04,128.84,128.86,45572.0,113.8965,113.9142,113.7376,113.7553,45572.0
2021-08-19 15:40:00,128.87,128.88,128.71,128.8,53014.0,113.7641,113.7729,113.6229,113.7023,53014.0
2021-08-19 15:45:00,128.79,128.82,128.66,128.8,69792.0,113.6935,113.72,113.5787,113.7023,69792.0
2021-08-19 15:50:00,128.8,128.9,128.67,128.76,93218.0,113.7023,113.7906,113.5875,113.667,93218.0
2021-08-19 15:55:00,128.76,128.96,128.61,128.93,159828.0,113.667,113.8436,113.5346,113.8171,159828.0
2021-08-20 09:30:00,128.83,128.92,128.21,128.51,115691.0,113.7288,113.8082,113.1815,113.4463,115691.0
2021-08-20 09:35:00,128.47,128.85,128.46,128.72,28003.0,113.411,113.7464,113.4022,113.6317,28003.0
2021-08-20 09:40:00,128.74,129.13,128.59,129.06,45437.0,113.6493,113.9936,113.5169,113.9318,45437.0
2021-08-20 09:45:00,129.07,129.34,129.03,129.3,37866.0,113.9407,114.179,113.9054,114.1437,37866.0
2021-08-20 09:50:00,129.3,129.41,129.08,129.34,24814.0,114.1437,114.2408,113.9495,114.179,24814.0
2021-08-20 09:55:00,129.28,129.52,129.25,129.47,28247.0,114.126,114.3379,114.0996,114.2938,28247.0
2021-08-20 10:00:00,129.47,129.76,129.43,129.76,39035.0,114.2938,114.5498,114.2585,114.5498,39035.0
2021-08-20 10:05:00,129.76,129.89,129.75,129.84,27785.0,114.5498,114.6645,114.541,114.6204,27785.0
2021-08-20 10:10:00,129.84,129.87,129.4,129.48,61666.0,114.6204,114.6469,114.232,114.3026,61666.0
2021-08-20 10:15:00,129.51,129.75,129.39,129.71,15743.0,114.3291,114.541,114.2232,114.5056,15743.0
2021-08-20 10:20:00,129.74,129.83,129.58,129.77,19544.0,114.5321,114.6116,114.3909,114.5586,19544.0
2021-08-20 10:25:00,129.79,129.79,129.57,129.69,12366.0,114.5763,114.5763,114.3821,114.488,12366.0
2021-08-20 10:30:00,129.71,129.81,129.62,129.64,20173.0,114.5056,114.5939,114.4262,114.4438,20173.0
2021-08-20 10:35:00,129.64,129.78,129.55,129.61,21194.0,114.4438,114.5674,114.3644,114.4174,21194.0
2021-08-20 10:40:00,129.62,129.71,129.46,129.71,81474.0,114.4262,114.5056,114.2849,114.5056,81474.0
2021-08-20 10:45:00,129.72,129.74,129.32,129.33,22475.0,114.5145,114.5321,114.1614,114.1702,22475.0
2021-08-20 10:50:00,129.33,129.43,129.26,129.42,18163.0,114.1702,114.2585,114.1084,114.2496,18163.0
2021-08-20 10:55:00,129.43,129.51,129.36,129.36,19036.0,114.2585,114.3291,114.1967,114.1967,19036.0
2021-08-20 11:00:00,129.38,129.55,129.35,129.52,52445.0,114.2143,114.3644,114.1878,114.3379,52445.0
2021-08-20 11:05:00,129.46,129.52,129.41,129.44,10833.0,114.2849,114.3379,114.2408,114.2673,10833.0
2021-08-20 11:10:00,129.43,129.45,129.29,129.43,13859.0,114.2585,114.2761,114.1349,114.2585,13859.0
2021-08-20 11:15:00,129.45,129.45,129.26,129.35,24066.0,114.2761,114.2761,114.1084,114.1878,24066.0
2021-08-20 11:20:00,129.35,129.46,129.3,129.44,13367.0,114.1878,114.2849,114.1437,114.2673,13367.0
2021-08-20 11:25:00,129.45,129.51,129.38,129.43,13283.0,114.2761,114.3291,114.2143,114.2585,13283.0
2021-08-20 11:30:00,129.44,129.58,129.38,129.56,15653.0,114.2673,114.3909,114.2143,114.3732,15653.0
2021-08-20 11:35:00,129.55,129.6,129.45,129.5,10393.0,114.3644,114.4085,114.2761,114.3203,10393.0
2021-08-20 11:40:00,129.51,129.6,129.48,129.53,11958.0,114.3291,114.4085,114.3026,114.3467,11958.0
2021-08-20 11:45:00,129.53,129.56,129.47,129.54,17125.0,114.3467,114.3732,114.2938,114.3556,17125.0
2021-08-20 11:50:00,129.52,129.57,129.48,129.54,13144.0,114.3379,114.3821,114.3026,114.3556,13144.0
2021-08-20 11:55:00,129.54,129.59,129.49,129.59,14580.0,114.3556,114.3997,114.3114,114.3997,14580.0
2021-08-20 12:00:00,129.59,129.65,129.57,129.65,10752.0,114.3997,114.4527,114.3821,114.4527,10752.0
2021-08-20 12:05:00,129.61,129.65,129.54,129.54,6559.0,114.4174,114.4527,114.3556,114.3556,6559.0
2021-08-20 12:10:00,129.53,129.57,129.52,129.53,7543.0,114.3467,114.3821,114.3379,114.3467,7543.0
2021-08-20 12:15:00,129.53,129.6,129.52,129.55,11047.0,114.3467,114.4085,114.3379,114.3644,11047.0
2021-08-20 12:20:00,129.55,129.63,129.53,129.63,6618.0,114.3644,114.435,114.3467,114.435,6618.0
2021-08-20 12:25:00,129.62,129.76,129.6,129.76,10227.0,114.4262,114.5498,114.4085,114.5498,10227.0
2021-08-20 12:30:00,129.78,129.78,129.62,129.66,9380.0,114.5674,114.5674,114.4262,114.4615,9380.0
2021-08-20 12:35:00,129.66,129.7,129.66,129.69,8890.0,114.4615,114.4968,114.4615,114.488,8890.0
2021-08-20 12:40:00,129.7,129.75,129.65,129.75,7838.0,114.4968,114.541,114.4527,114.541,7838.0
2021-08-20 12:45:00,129.75,129.78,129.71,129.75,11761.0,114.541,114.5674,114.5056,114.541,11761.0
2021-08-20 12:50:00,129.77,129.81,129.73,129.81,10459.0,114.5586,114.5939,114.5233,114.5939,10459.0
2021-08-20 12:55:00,129.8,129.82,129.73,129.74,8497.0,114.5851,114.6027,114.5233,114.5321,8497.0
2021-08-20 13:00:00,129.72,129.77,129.71,129.77,8730.0,114.5145,114.5586,114.5056,114.5586,8730.0
2021-08-20 13:05:00,129.81,129.81,129.71,129.72,62705.0,114.5939,114.5939,114.5056,114.5145,62705.0
2021-08-20 13:10:00,129.71,129.75,129.69,129.74,6240.0,114.5056,114.541,114.488,114.5321,6240.0
2021-08-20 13:15:00,129.76,129.78,129.69,129.78,6234.0,114.5498,114.5674,114.488,114.5674,6234.0
2021-08-20 13:20:00,129.78,129.78,129.67,129.74,5545.0,114.5674,114.5674,114.4703,114.5321,5545.0
2021-08-20 13:25:00,129.7,129.72,129.66,129.66,8579.0,114.4968,114.5145,114.4615,114.4615,8579.0
2021-08-20 13:30:00,129.66,129.77,129.64,129.75,12602.0,114.4615,114.5586,114.4438,114.541,12602.0
2021-08-20 13:35:00,129.75,129.75,129.69,129.7,6865.0,114.541,114.541,114.488,114.4968,6865.0
2021-08-20 13:40:00,129.72,129.74,129.66,129.7,14126.0,114.5145,114.5321,114.4615,114.4968,14126.0
2021-08-20 13:45:00,129.7,129.72,129.63,129.67,11043.0,114.4968,114.5145,114.435,114.4703,11043.0
2021-08-20 13:50:00,129.66,129.74,129.62,129.7,14600.0,114.4615,114.5321,114.4262,114.4968,14600.0
2021-08-20 13:55:00,129.7,129.72,129.62,129.7,17577.0,114.4968,114.5145,114.4262,114.4968,17577.0
2021-08-20 14:00:00,129.69,129.76,129.67,129.73,9014.0,114.488,114.5498,114.4703,114.5233,9014.0
2021-08-20 14:05:00,129.74,129.84,129.74,129.82,14012.0,114.5321,114.6204,114.5321,114.6027,14012.0
2021-08-20 14:10:00,129.84,129.86,129.8,129.81,13331.0,114.6204,114.6381,114.5851,114.5939,13331.0
2021-08-20 14:15:00,129.8,129.8,129.67,129.74,22464.0,114.5851,114.5851,114.4703,114.5321,22464.0
2021-08-20 14:20:00,129.74,129.74,129.55,129.55,14760.0,114.5321,114.5321,114.3644,114.3644,14760.0
2021-08-20 14:25:00,129.57,129.61,129.55,129.59,17356.0,114.3821,114.4174,114.3644,114.3997,17356.0
2021-08-20 14:30:00,129.62,129.63,129.53,129.61,12317.0,114.4262,114.435,114.3467,114.4174,12317.0
2021-08-20 14:35:00,129.6,129.65,129.57,129.64,14291.0,114.4085,114.4527,114.3821,114.4438,14291.0
2021-08-20 14:40:00,129.62,129.75,129.61,129.74,15141.0,114.4262,114.541,114.4174,114.5321,15141.0
2021-08-20 14:45:00,129.74,129.78,129.66,129.74,24541.0,114.5321,114.5674,114.4615,114.5321,24541.0
2021-08-20 14:50:00,129.74,129.83,129.73,129.83,17044.0,114.5321,114.6116,114.5233,114.6116,17044.0
2021-08-20 14:55:00,129.83,129.85,129.76,129.82,15109.0,114.6116,114.6292,114.5498,114.6027,15109.0
2021-08-20 15:00:00,129.79,129.88,129.72,129.84,11902.0,114.5763,114.6557,114.5145,114.6204,11902.0
2021-08-20 15:05:00,129.85,129.89,129.78,129.88,15284.0,114.6292,114.6645,114.5674,114.6557,15284.0
2021-08-20 15:10:00,129.88,130.01,129.88,129.99,29369.0,114.6557,114.7705,114.6557,114.7528,29369.0
2021-08-20 15:15:00,129.97,130.01,129.95,129.97,29163.0,114.7352,114.7705,114.7175,114.7352,29163.0
2021-08-20 15:20:00,129.97,130.03,129.97,130.0,22733.0,114.7352,114.7881,114.7352,114.7616,22733.0
2021-08-20 15:25:00,129.99,130.0,129.86,129.92,24706.0,114.7528,114.7616,114.6381,114.691,24706.0
2021-08-20 15:30:00,129.91,129.94,129.84,129.88,32341.0,114.6822,114.7087,114.6204,114.6557,32341.0
2021-08-20 15:35:00,129.88,129.89,129.74,129.79,35566.0,114.6557,114.6645,114.5321,114.5763,35566.0
2021-08-20 15:40:00,129.78,129.91,129.77,129.89,54824.0,114.5674,114.6822,114.5586,114.6645,54824.0
2021-08-20 15:45:00,129.88,129.97,129.85,129.91,67097.0,114.6557,114.7352,114.6292,114.6822,67097.0
2021-08-20 15:50:00,129.91,129.97,129.83,129.86,57331.0,114.6822,114.7352,114.6116,114.6381,57331.0
2021-08-20 15:55:00,129.87,130.0,129.81,129.9,215638.0,114.6469,114.7616,114.5939,114.6734,215638.0
2021-08-23 09:30:00,130.16,130.2,129.92,129.93,126421.0,114.9029,114.9382,114.691,114.6999,126421.0
2021-08-23 09:35:00,129.92,129.95,129.6,129.71,47857.0,114.691,114.7175,114.4085,114.5056,47857.0
2021-08-23 09:40:00,129.73,129.85,129.19,129.26,52540.0,114.5233,114.6292,114.0466,114.1084,52540.0
2021-08-23 09:45:00,129.28,129.29,129.08,129.25,42653.0,114.126,114.1349,113.9495,114.0996,42653.0
2021-08-23 09:50:00,129.26,129.31,128.88,128.97,66066.0,114.1084,114.1525,113.7729,113.8524,66066.0
2021-08-23 09:55:00,128.97,129.05,128.7,128.77,44541.0,113.8524,113.923,113.614,113.6758,44541.0
2021-08-23 10:00:00,128.78,129.03,128.65,128.89,56509.0,113.6847,113.9054,113.5699,113.7818,56509.0
2021-08-23 10:05:00,128.9,129.06,128.89,128.89,45984.0,113.7906,113.9318,113.7818,113.7818,45984.0
2021-08-23 10:10:00,128.91,129.03,128.71,128.75,66252.0,113.7994,113.9054,113.6229,113.6582,66252.0
2021-08-23 10:15:00,128.75,128.77,128.2,128.22,98732.0,113.6582,113.6758,113.1726,113.1903,98732.0
2021-08-23 10:20:00,128.22,128.5,128.2,128.47,59613.0,113.1903,113.4375,113.1726,113.411,59613.0
2021-08-23 10:25:00,128.5,128.52,128.29,128.31,54372.0,113.4375,113.4551,113.2521,113.2697,54372.0
2021-08-23 10:30:00,128.29,128.37,128.18,128.35,36972.0,113.2521,113.3227,113.155,113.3051,36972.0
2021-08-23 10:35:00,128.34,128.35,128.07,128.11,34681.0,113.2962,113.3051,113.0579,113.0932,34681.0
2021-08-23 10:40:00,128.1,128.32,127.99,128.23,38001.0,113.0844,113.2786,112.9873,113.1991,38001.0
2021-08-23 10:45:00,128.25,128.35,127.99,128.01,38054.0,113.2168,113.3051,112.9873,113.0049,38054.0
2021-08-23 10:50:00,128.02,128.04,127.78,127.79,51607.0,113.0137,113.0314,112.8019,112.8107,51607.0
2021-08-23 10:55:00,127.76,127.83,127.6,127.61,75254.0,112.7842,112.846,112.643,112.6518,75254.0
2021-08-23 11:00:00,127.6,127.73,127.59,127.66,78940.0,112.643,112.7577,112.6341,112.6959,78940.0
2021-08-23 11:05:00,127.67,128.19,127.66,128.12,101672.0,112.7048,113.1638,112.6959,113.102,101672.0
2021-08-23 11:10:00,128.13,128.29,128.06,128.25,33589.0,113.1108,113.2521,113.0491,113.2168,33589.0
2021-08-23 11:15:00,128.26,128.28,128.12,128.21,37316.0,113.2256,113.2433,113.102,113.1815,37316.0
2021-08-23 11:20:00,128.2,128.31,128.13,128.25,32339.0,113.1726,113.2697,113.1108,113.2168,32339.0
2021-08-23 11:25:00,128.25,128.62,128.17,128.42,228162.0,113.2168,113.5434,113.1462,113.3669,228162.0
2021-08-23 11:30:00,128.42,128.58,128.38,128.48,55446.0,113.3669,113.5081,113.3315,113.4198,55446.0
2021-08-23 11:35:00,128.48,128.54,128.39,128.4,37045.0,113.4198,113.4728,113.3404,113.3492,37045.0
2021-08-23 11:40:00,128.39,128.6,128.35,128.57,28407.0,113.3404,113.5258,113.3051,113.4993,28407.0
2021-08-23 11:45:00,128.58,128.59,128.44,128.51,25829.0,113.5081,113.5169,113.3845,113.4463,25829.0
2021-08-23 11:50:00,128.51,128.51,128.37,128.37,19471.0,113.4463,113.4463,113.3227,113.3227,19471.0
2021-08-23 11:55:00,128.37,128.47,128.35,128.36,15272.0,113.3227,113.411,113.3051,113.3139,15272.0
2021-08-23 12:00:00,128.37,128.42,128.28,128.4,15662.0,113.3227,113.3669,113.2433,113.3492,15662.0
2021-08-23 12:05:00,128.39,128.47,128.34,128.47,19941.0,113.3404,113.411,113.2962,113.411,19941.0
2021-08-23 12:10:00,128.46,128.49,128.41,128.43,12947.0,113.4022,113.4286,113.358,113.3757,12947.0
2021-08-23 12:15:00,128.44,128.64,128.44,128.62,32937.0,113.3845,113.5611,113.3845,113.5434,32937.0
2021-08-23 12:20:00,128.62,128.67,128.58,128.66,22628.0,113.5434,113.5875,113.5081,113.5787,22628.0
2021-08-23 12:25:00,128.66,128.66,128.52,128.54,24141.0,113.5787,113.5787,113.4551,113.4728,24141.0
2021-08-23 12:30:00,128.53,128.59,128.5,128.53,25999.0,113.464,113.5169,113.4375,113.464,25999.0
2021-08-23 12:35:00,128.54,128.64,128.52,128.54,16243.0,113.4728,113.5611,113.4551,113.4728,16243.0
2021-08-23 12:40:00,128.55,128.64,128.53,128.64,19118.0,113.4816,113.5611,113.464,113.5611,19118.0
2021-08-23 12:45:00,128.64,128.67,128.58,128.61,18039.0,113.5611,113.5875,113.5081,113.5346,18039.0
2021-08-23 12:50:00,128.62,128.62,128.53,128.55,11442.0,113.5434,113.5434,113.464,113.4816,11442.0
2021-08-23 12:55:00,128.54,128.66,128.51,128.66,11024.0,113.4728,113.5787,113.4463,113.5787,11024.0
2021-08-23 13:00:00,128.66,128.66,128.56,128.6,10522.0,113.5787,113.5787,113.4904,113.5258,10522.0
2021-08-23 13:05:00,128.59,128.65,128.56,128.64,12426.0,113.5169,113.5699,113.4904,113.5611,12426.0
2021-08-23 13:10:00,128.64,128.65,128.58,128.58,12260.0,113.5611,113.5699,113.5081,113.5081,12260.0
2021-08-23 13:15:00,128.57,128.6,128.37,128.38,18025.0,113.4993,113.5258,113.3227,113.3315,18025.0
2021-08-23 13:20:00,128.38,128.4,128.26,128.35,19898.0,113.3315,113.3492,113.2256,113.3051,19898.0
2021-08-23 13:25:00,128.35,128.36,128.26,128.28,15687.0,113.3051,113.3139,113.2256,113.2433,15687.0
2021-08-23 13:30:00,128.27,128.44,128.27,128.43,17987.0,113.2344,113.3845,113.2344,113.3757,17987.0
2021-08-23 13:35:00,128.42,128.51,128.34,128.49,26463.0,113.3669,113.4463,113.2962,113.4286,26463.0
2021-08-23 13:40:00,128.5,128.58,128.5,128.54,13873.0,113.4375,113.5081,113.4375,113.4728,13873.0
2021-08-23 13:45:00,128.53,128.62,128.53,128.62,16557.0,113.464,113.5434,113.464,113.5434,16557.0
2021-08-23 13:50:00,128.6,128.67,128.58,128.65,19895.0,113.5258,113.5875,113.5081,113.5699,19895.0
2021-08-23 13:55:00,128.65,128.66,128.57,128.62,19302.0,113.5699,113.5787,113.4993,113.5434,19302.0
2021-08-23 14:00:00,128.64,128.69,128.6,128.69,29080.0,113.5611,113.6052,113.5258,113.6052,29080.0
2021-08-23 14:05:00,128.68,128.76,128.66,128.72,9648.0,113.5964,113.667,113.5787,113.6317,9648.0
2021-08-23 14:10:00,128.74,128.79,128.67,128.71,12996.0,113.6493,113.6935,113.5875,113.6229,12996.0
2021-08-23 14:15:00,128.71,128.75,128.66,128.75,13466.0,113.6229,113.6582,113.5787,113.6582,13466.0
2021-08-23 14:20:00,128.76,128.83,128.74,128.77,13342.0,113.667,113.7288,113.6493,113.6758,13342.0
2021-08-23 14:25:00,128.77,128.82,128.73,128.82,20786.0,113.6758,113.72,113.6405,113.72,20786.0
2021-08-23 14:30:00,128.83,128.85,128.77,128.8,34270.0,113.7288,113.7464,113.6758,113.7023,34270.0
2021-08-23 14:35:00,128.8,128.88,128.78,128.87,20906.0,113.7023,113.7729,113.6847,113.7641,20906.0
2021-08-23 14:40:00,128.86,128.91,128.83,128.85,33868.0,113.7553,113.7994,113.7288,113.7464,33868.0
2021-08-23 14:45:00,128.84,128.85,128.79,128.8,21078.0,113.7376,113.7464,113.6935,113.7023,21078.0
2021-08-23 14:50:00,128.8,128.93,128.75,128.89,41723.0,113.7023,113.8171,113.6582,113.7818,41723.0
2021-08-23 14:55:00,128.89,128.94,128.85,128.9,23681.0,113.7818,113.8259,113.7464,113.7906,23681.0
2021-08-23 15:00:00,128.9,128.91,128.85,128.86,32810.0,113.7906,113.7994,113.7464,113.7553,32810.0
2021-08-23 15:05:00,128.87,128.87,128.8,128.84,27486.0,113.7641,113.7641,113.7023,113.7376,27486.0
2021-08-23 15:10:00,128.85,128.89,128.76,128.87,32718.0,113.7464,113.7818,113.667,113.7641,32718.0
2021-08-23 15:15:00,128.88,128.93,128.87,128.91,33105.0,113.7729,113.8171,113.7641,113.7994,33105.0
2021-08-23 15:20:00,128.91,128.92,128.82,128.82,23298.0,113.7994,113.8082,113.72,113.72,23298.0
2021-08-23 15:25:00,128.83,128.89,128.8,128.87,51732.0,113.7288,113.7818,113.7023,113.7641,51732.0
2021-08-23 15:30:00,128.87,128.93,128.84,128.84,44867.0,113.7641,113.8171,113.7376,113.7376,44867.0
2021-08-23 15:35:00,128.84,128.85,128.76,128.76,45319.0,113.7376,113.7464,113.667,113.667,45319.0
2021-08-23 15:40:00,128.77,128.84,128.74,128.76,51032.0,113.6758,113.7376,113.6493,113.667,51032.0
2021-08-23 15:45:00,128.75,128.84,128.72,128.77,75604.0,113.6582,113.7376,113.6317,113.6758,75604.0
2021-08-23 15:50:00,128.75,128.77,128.53,128.53,146985.0,113.6582,113.6758,113.464,113.464,146985.0
2021-08-23 15:55:00,128.53,128.58,128.4,128.57,234020.0,113.464,113.5081,113.3492,113.4993,234020.0
2021-08-24 09:30:00,128.78,130.2,128.59,130.16,158005.0,113.6847,114.9382,113.5169,114.9029,158005.0
2021-08-24 09:35:00,130.16,130.54,130.03,130.47,62197.0,114.9029,115.2384,114.7881,115.1766,62197.0
2021-08-24 09:40:00,130.54,131.95,130.54,131.82,227115.0,115.2384,116.4831,115.2384,116.3683,227115.0
2021-08-24 09:45:00,131.85,132.78,131.7,132.25,291889.0,116.3948,117.2158,116.2624,116.7479,291889.0
2021-08-24 09:50:00,132.25,132.39,131.05,131.88,171852.0,116.7479,116.8715,115.6886,116.4213,171852.0
2021-08-24 09:55:00,131.92,132.47,131.75,132.43,118406.0,116.4566,116.9421,116.3065,116.9068,118406.0
2021-08-24 10:00:00,132.36,132.72,132.35,132.52,91047.0,116.845,117.1628,116.8362,116.9863,91047.0
2021-08-24 10:05:00,132.49,132.9,132.34,132.53,85769.0,116.9598,117.3217,116.8274,116.9951,85769.0
2021-08-24 10:10:00,132.5,132.91,132.4,132.63,79672.0,116.9686,117.3305,116.8803,117.0834,79672.0
2021-08-24 10:15:00,132.61,132.92,132.47,132.86,57454.0,117.0657,117.3394,116.9421,117.2864,57454.0
2021-08-24 10:20:00,132.89,133.32,132.85,133.31,136951.0,117.3129,117.6925,117.2776,117.6837,136951.0
2021-08-24 10:25:00,133.29,133.46,133.1,133.4,86529.0,117.666,117.8161,117.4983,117.7631,86529.0
2021-08-24 10:30:00,133.32,133.39,133.15,133.18,73743.0,117.6925,117.7543,117.5424,117.5689,73743.0
2021-08-24 10:35:00,133.17,133.48,133.06,133.35,69460.0,117.5601,117.8337,117.463,117.719,69460.0
2021-08-24 10:40:00,133.35,133.75,133.13,133.65,67220.0,117.719,118.0721,117.5248,117.9838,67220.0
2021-08-24 10:45:00,133.68,134.07,133.48,134.03,103049.0,118.0103,118.3546,117.8337,118.3193,103049.0
2021-08-24 10:50:00,134.03,134.28,133.6,133.92,204589.0,118.3193,118.54,117.9397,118.2222,204589.0
2021-08-24 10:55:00,133.89,133.9,133.52,133.67,92858.0,118.1957,118.2045,117.869,118.0015,92858.0
2021-08-24 11:00:00,133.67,134.05,133.65,133.97,65174.0,118.0015,118.3369,117.9838,118.2663,65174.0
2021-08-24 11:05:00,134.0,134.12,133.87,134.09,60804.0,118.2928,118.3987,118.178,118.3722,60804.0
2021-08-24 11:10:00,134.1,134.1,133.73,133.91,89758.0,118.3811,118.3811,118.0544,118.2133,89758.0
2021-08-24 11:15:00,133.9,134.12,133.85,133.97,73586.0,118.2045,118.3987,118.1604,118.2663,73586.0
2021-08-24 11:20:00,134.02,134.24,133.88,134.2,55060.0,118.3104,118.5046,118.1868,118.4693,55060.0
2021-08-24 11:25:00,134.21,134.54,134.03,134.16,191648.0,118.4782,118.7695,118.3193,118.434,191648.0
2021-08-24 11:30:00,134.17,134.73,134.17,134.45,193791.0,118.4428,118.9372,118.4428,118.69,193791.0
2021-08-24 11:35:00,134.47,134.56,134.16,134.17,142001.0,118.7077,118.7871,118.434,118.4428,142001.0
2021-08-24 11:40:00,134.2,134.23,133.6,133.75,94286.0,118.4693,118.4958,117.9397,118.0721,94286.0
2021-08-24 11:45:00,133.74,133.87,133.63,133.79,44101.0,118.0633,118.178,117.9661,118.1074,44101.0
2021-08-24 11:50:00,133.79,134.05,133.64,133.95,61812.0,118.1074,118.3369,117.975,118.2486,61812.0
2021-08-24 11:55:00,133.96,134.04,133.87,133.93,41000.0,118.2575,118.3281,118.178,118.231,41000.0
2021-08-24 12:00:00,133.95,133.97,133.7,133.71,53823.0,118.2486,118.2663,118.0279,118.0368,53823.0
2021-08-24 12:05:00,133.74,133.86,133.68,133.7,37414.0,118.0633,118.1692,118.0103,118.0279,37414.0
2021-08-24 12:10:00,133.7,133.7,133.24,133.34,52993.0,118.0279,118.0279,117.6219,117.7101,52993.0
2021-08-24 12:15:00,133.36,133.48,133.34,133.41,39842.0,117.7278,117.8337,117.7101,117.7719,39842.0
2021-08-24 12:20:00,133.41,133.53,133.39,133.5,26811.0,117.7719,117.8779,117.7543,117.8514,26811.0
2021-08-24 12:25:00,133.49,133.51,133.02,133.09,78202.0,117.8426,117.8602,117.4277,117.4894,78202.0
2021-08-24 12:30:00,133.09,133.09,132.58,132.65,159374.0,117.4894,117.4894,117.0392,117.101,159374.0
2021-08-24 12:35:00,132.68,132.68,132.2,132.25,151596.0,117.1275,117.1275,116.7038,116.7479,151596.0
2021-08-24 12:40:00,132.26,132.46,132.17,132.23,108181.0,116.7567,116.9333,116.6773,116.7303,108181.0
2021-08-24 12:45:00,132.22,132.24,131.87,132.0,190084.0,116.7214,116.7391,116.4125,116.5272,190084.0
2021-08-24 12:50:00,132.02,132.51,131.99,132.44,65374.0,116.5449,116.9774,116.5184,116.9156,65374.0
2021-08-24 12:55:00,132.43,132.44,132.07,132.19,49421.0,116.9068,116.9156,116.589,116.6949,49421.0
2021-08-24 13:00:00,132.25,132.43,132.07,132.25,114854.0,116.7479,116.9068,116.589,116.7479,114854.0
2021-08-24 13:05:00,132.28,132.58,132.12,132.17,202216.0,116.7744,117.0392,116.6331,116.6773,202216.0
2021-08-24 13:10:00,132.24,132.35,132.05,132.2,44731.0,116.7391,116.8362,116.5714,116.7038,44731.0
2021-08-24 13:15:00,132.21,132.35,132.0,132.18,62474.0,116.7126,116.8362,116.5272,116.6861,62474.0
2021-08-24 13:20:00,132.15,132.2,131.96,132.15,38875.0,116.6596,116.7038,116.4919,116.6596,38875.0
2021-08-24 13:25:00,132.17,132.29,131.95,132.29,38980.0,116.6773,116.7832,116.4831,116.7832,38980.0
2021-08-24 13:30:00,132.3,132.36,132.26,132.34,65567.0,116.792,116.845,116.7567,116.8274,65567.0
2021-08-24 13:35:00,132.34,132.62,132.17,132.59,40008.0,116.8274,117.0745,116.6773,117.0481,40008.0
2021-08-24 13:40:00,132.6,132.62,132.3,132.54,78226.0,117.0569,117.0745,116.792,117.0039,78226.0
2021-08-24 13:45:00,132.56,132.89,132.55,132.83,45713.0,117.0216,117.3129,117.0127,117.2599,45713.0
2021-08-24 13:50:00,132.84,133.1,132.81,133.06,48293.0,117.2687,117.4983,117.2423,117.463,48293.0
2021-08-24 13:55:00,133.06,133.13,132.9,133.05,38281.0,117.463,117.5248,117.3217,117.4541,38281.0
2021-08-24 14:00:00,133.05,133.1,132.77,132.83,42428.0,117.4541,117.4983,117.207,117.2599,42428.0
2021-08-24 14:05:00,132.83,133.1,132.8,133.06,25882.0,117.2599,117.4983,117.2334,117.463,25882.0
2021-08-24 14:10:00,133.07,133.15,133.0,133.14,24844.0,117.4718,117.5424,117.41,117.5336,24844.0
2021-08-24 14:15:00,133.14,133.2,132.89,132.96,48674.0,117.5336,117.5866,117.3129,117.3747,48674.0
2021-08-24 14:20:00,132.96,133.1,132.95,133.0,51499.0,117.3747,117.4983,117.3659,117.41,51499.0
2021-08-24 14:25:00,133.0,133.05,132.87,133.04,29017.0,117.41,117.4541,117.2952,117.4453,29017.0
2021-08-24 14:30:00,133.02,133.18,132.93,132.98,70850.0,117.4277,117.5689,117.3482,117.3923,70850.0
2021-08-24 14:35:00,132.94,133.29,132.94,133.28,40899.0,117.357,117.666,117.357,117.6572,40899.0
2021-08-24 14:40:00,133.28,133.33,133.19,133.23,32089.0,117.6572,117.7013,117.5777,117.613,32089.0
2021-08-24 14:45:00,133.23,133.25,133.12,133.12,35096.0,117.613,117.6307,117.5159,117.5159,35096.0
2021-08-24 14:50:00,133.14,133.26,133.13,133.22,52717.0,117.5336,117.6395,117.5248,117.6042,52717.0
2021-08-24 14:55:00,133.22,133.27,133.13,133.23,49687.0,117.6042,117.6483,117.5248,117.613,49687.0
2021-08-24 15:00:00,133.21,133.25,133.08,133.23,33564.0,117.5954,117.6307,117.4806,117.613,33564.0
2021-08-24 15:05:00,133.24,133.45,133.23,133.35,42797.0,117.6219,117.8072,117.613,117.719,42797.0
2021-08-24 15:10:00,133.35,133.43,133.3,133.36,38963.0,117.719,117.7896,117.6748,117.7278,38963.0
2021-08-24 15:15:00,133.35,133.41,133.27,133.28,40273.0,117.719,117.7719,117.6483,117.6572,40273.0
2021-08-24 15:20:00,133.29,133.3,132.94,132.95,53551.0,117.666,117.6748,117.357,117.3659,53551.0
2021-08-24 15:25:00,132.95,133.17,132.95,133.09,68410.0,117.3659,117.5601,117.3659,117.4894,68410.0
2021-08-24 15:30:00,133.09,133.27,133.08,133.27,76177.0,117.4894,117.6483,117.4806,117.6483,76177.0
2021-08-24 15:35:00,133.3,133.33,133.06,133.13,80761.0,117.6748,117.7013,117.463,117.5248,80761.0
2021-08-24 15:40:00,133.13,133.16,132.73,132.75,95761.0,117.5248,117.5512,117.1716,117.1893,95761.0
2021-08-24 15:45:00,132.75,132.91,132.69,132.88,148537.0,117.1893,117.3305,117.1363,117.3041,148537.0
2021-08-24 15:50:00,132.89,132.89,132.53,132.58,209077.0,117.3129,117.3129,116.9951,117.0392,209077.0
2021-08-24 15:55:00,132.56,132.79,132.48,132.57,563299.0,117.0216,117.2246,116.9509,117.0304,563299.0
2021-08-25 09:30:00,132.67,133.19,132.2,133.19,314252.0,117.1187,117.5777,116.7038,117.5777,314252.0
2021-08-25 09:35:00,133.12,133.5,132.67,133.0,204374.0,117.5159,117.8514,117.1187,117.41,204374.0
2021-08-25 09:40:00,133.0,133.12,132.67,132.82,158270.0,117.41,117.5159,117.1187,117.2511,158270.0
2021-08-25 09:45:00,132.81,133.2,132.6,133.05,94630.0,117.2423,117.5866,117.0569,117.4541,94630.0
2021-08-25 09:50:00,133.06,133.85,133.04,133.55,121397.0,117.463,118.1604,117.4453,117.8955,121397.0
2021-08-25 09:55:00,133.54,133.59,133.11,133.14,65958.0,117.8867,117.9308,117.5071,117.5336,65958.0
2021-08-25 10:00:00,133.13,133.41,132.91,133.0,120766.0,117.5248,117.7719,117.3305,117.41,120766.0
2021-08-25 10:05:00,132.96,133.11,132.86,133.03,77811.0,117.3747,117.5071,117.2864,117.4365,77811.0
2021-08-25 10:10:00,133.03,133.35,132.96,133.32,105765.0,117.4365,117.719,117.3747,117.6925,105765.0
2021-08-25 10:15:00,133.33,133.82,133.33,133.74,165737.0,117.7013,118.1339,117.7013,118.0633,165737.0
2021-08-25 10:20:00,133.74,133.89,133.56,133.88,57418.0,118.0633,118.1957,117.9044,118.1868,57418.0
2021-08-25 10:25:00,133.88,134.09,133.86,133.9,109007.0,118.1868,118.3722,118.1692,118.2045,109007.0
2021-08-25 10:30:00,133.92,134.11,133.81,133.9,105968.0,118.2222,118.3899,118.125,118.2045,105968.0
2021-08-25 10:35:00,133.89,134.12,133.85,134.08,77504.0,118.1957,118.3987,118.1604,118.3634,77504.0
2021-08-25 10:40:00,134.09,134.33,134.08,134.33,61960.0,118.3722,118.5841,118.3634,118.5841,61960.0
2021-08-25 10:45:00,134.32,134.91,134.22,134.85,155693.0,118.5753,119.0961,118.487,119.0431,155693.0
2021-08-25 10:50:00,134.85,134.93,134.52,134.76,103268.0,119.0431,119.1138,118.7518,118.9637,103268.0
2021-08-25 10:55:00,134.75,134.86,134.6,134.77,61068.0,118.9549,119.052,118.8224,118.9725,61068.0
2021-08-25 11:00:00,134.79,134.8,134.56,134.68,85924.0,118.9902,118.999,118.7871,118.8931,85924.0
2021-08-25 11:05:00,134.69,135.0,134.62,134.99,99054.0,118.9019,119.1756,118.8401,119.1667,99054.0
2021-08-25 11:10:00,134.98,135.2,134.88,135.01,191771.0,119.1579,119.3521,119.0696,119.1844,191771.0
2021-08-25 11:15:00,134.99,134.99,134.83,134.89,57823.0,119.1667,119.1667,119.0255,119.0785,57823.0
2021-08-25 11:20:00,134.89,134.91,134.71,134.8,38860.0,119.0785,119.0961,118.9196,118.999,38860.0
2021-08-25 11:25:00,134.8,134.82,134.71,134.72,32320.0,118.999,119.0167,118.9196,118.9284,32320.0
2021-08-25 11:30:00,134.74,134.79,134.42,134.44,34103.0,118.946,118.9902,118.6635,118.6812,34103.0
2021-08-25 11:35:00,134.42,134.53,134.31,134.53,37341.0,118.6635,118.7607,118.5664,118.7607,37341.0
2021-08-25 11:40:00,134.55,134.63,134.5,134.56,34873.0,118.7783,118.8489,118.7342,118.7871,34873.0
2021-08-25 11:45:00,134.56,134.62,134.5,134.54,28740.0,118.7871,118.8401,118.7342,118.7695,28740.0
2021-08-25 11:50:00,134.55,134.58,134.39,134.45,30269.0,118.7783,118.8048,118.6371,118.69,30269.0
2021-08-25 11:55:00,134.46,134.53,134.39,134.41,24369.0,118.6989,118.7607,118.6371,118.6547,24369.0
2021-08-25 12:00:00,134.38,134.59,134.38,134.54,36380.0,118.6282,118.8136,118.6282,118.7695,36380.0
2021-08-25 12:05:00,134.55,134.55,134.46,134.5,13340.0,118.7783,118.7783,118.6989,118.7342,13340.0
2021-08-25 12:10:00,134.51,134.61,134.5,134.59,25779.0,118.743,118.8313,118.7342,118.8136,25779.0
2021-08-25 12:15:00,134.6,134.77,134.6,134.77,35431.0,118.8224,118.9725,118.8224,118.9725,35431.0
2021-08-25 12:20:00,134.77,134.83,134.67,134.83,29583.0,118.9725,119.0255,118.8842,119.0255,29583.0
2021-08-25 12:25:00,134.83,134.87,134.77,134.77,27537.0,119.0255,119.0608,118.9725,118.9725,27537.0
2021-08-25 12:30:00,134.78,134.8,134.71,134.76,19876.0,118.9813,118.999,118.9196,118.9637,19876.0
2021-08-25 12:35:00,134.78,134.86,134.75,134.84,25934.0,118.9813,119.052,118.9549,119.0343,25934.0
2021-08-25 12:40:00,134.85,134.86,134.74,134.75,23194.0,119.0431,119.052,118.946,118.9549,23194.0
2021-08-25 12:45:00,134.76,134.79,134.68,134.71,22382.0,118.9637,118.9902,118.8931,118.9196,22382.0
2021-08-25 12:50:00,134.71,134.76,134.63,134.67,21248.0,118.9196,118.9637,118.8489,118.8842,21248.0
2021-08-25 12:55:00,134.68,134.73,134.59,134.61,27915.0,118.8931,118.9372,118.8136,118.8313,27915.0
2021-08-25 13:00:00,134.6,134.71,134.6,134.64,32567.0,118.8224,118.9196,118.8224,118.8578,32567.0
2021-08-25 13:05:00,134.64,134.71,134.63,134.68,21657.0,118.8578,118.9196,118.8489,118.8931,21657.0
2021-08-25 13:10:00,134.68,134.69,134.64,134.68,19038.0,118.8931,118.9019,118.8578,118.8931,19038.0
2021-08-25 13:15:00,134.67,134.68,134.52,134.52,29879.0,118.8842,118.8931,118.7518,118.7518,29879.0
2021-08-25 13:20:00,134.53,134.54,134.43,134.47,27355.0,118.7607,118.7695,118.6724,118.7077,27355.0
2021-08-25 13:25:00,134.48,134.49,134.4,134.4,29241.0,118.7165,118.7253,118.6459,118.6459,29241.0
2021-08-25 13:30:00,134.4,134.4,134.22,134.3,32791.0,118.6459,118.6459,118.487,118.5576,32791.0
2021-08-25 13:35:00,134.3,134.37,134.27,134.32,29154.0,118.5576,118.6194,118.5311,118.5753,29154.0
2021-08-25 13:40:00,134.31,134.36,134.27,134.34,24166.0,118.5664,118.6106,118.5311,118.5929,24166.0
2021-08-25 13:45:00,134.36,134.42,134.34,134.38,26357.0,118.6106,118.6635,118.5929,118.6282,26357.0
2021-08-25 13:50:00,134.39,134.42,134.37,134.4,22629.0,118.6371,118.6635,118.6194,118.6459,22629.0
2021-08-25 13:55:00,134.4,134.4,134.29,134.3,21007.0,118.6459,118.6459,118.5488,118.5576,21007.0
2021-08-25 14:00:00,134.29,134.3,134.18,134.2,31202.0,118.5488,118.5576,118.4517,118.4693,31202.0
2021-08-25 14:05:00,134.2,134.26,134.05,134.1,55120.0,118.4693,118.5223,118.3369,118.3811,55120.0
2021-08-25 14:10:00,134.1,134.14,134.08,134.13,29880.0,118.3811,118.4164,118.3634,118.4075,29880.0
2021-08-25 14:15:00,134.13,134.39,134.13,134.31,24757.0,118.4075,118.6371,118.4075,118.5664,24757.0
2021-08-25 14:20:00,134.32,134.38,134.28,134.31,17815.0,118.5753,118.6282,118.54,118.5664,17815.0
2021-08-25 14:25:00,134.31,134.34,134.25,134.28,21661.0,118.5664,118.5929,118.5135,118.54,21661.0
2021-08-25 14:30:00,134.28,134.28,134.18,134.21,25058.0,118.54,118.54,118.4517,118.4782,25058.0
2021-08-25 14:35:00,134.22,134.27,134.17,134.19,25578.0,118.487,118.5311,118.4428,118.4605,25578.0
2021-08-25 14:40:00,134.2,134.28,134.19,134.28,19465.0,118.4693,118.54,118.4605,118.54,19465.0
2021-08-25 14:45:00,134.3,134.37,134.28,134.35,25799.0,118.5576,118.6194,118.54,118.6018,25799.0
2021-08-25 14:50:00,134.34,134.47,134.32,134.43,34366.0,118.5929,118.7077,118.5753,118.6724,34366.0
2021-08-25 14:55:00,134.43,134.51,134.4,134.44,26163.0,118.6724,118.743,118.6459,118.6812,26163.0
2021-08-25 15:00:00,134.45,134.47,134.36,134.44,27126.0,118.69,118.7077,118.6106,118.6812,27126.0
2021-08-25 15:05:00,134.44,134.52,134.42,134.48,25395.0,118.6812,118.7518,118.6635,118.7165,25395.0
2021-08-25 15:10:00,134.47,134.54,134.45,134.49,32697.0,118.7077,118.7695,118.69,118.7253,32697.0
2021-08-25 15:15:00,134.49,134.51,134.42,134.46,31533.0,118.7253,118.743,118.6635,118.6989,31533.0
2021-08-25 15:20:00,134.46,134.51,134.39,134.5,44520.0,118.6989,118.743,118.6371,118.7342,44520.0
2021-08-25 15:25:00,134.51,134.64,134.45,134.45,127595.0,118.743,118.8578,118.69,118.69,127595.0
2021-08-25 15:30:00,134.46,134.49,134.35,134.4,46465.0,118.6989,118.7253,118.6018,118.6459,46465.0
2021-08-25 15:35:00,134.41,134.6,134.4,134.56,53465.0,118.6547,118.8224,118.6459,118.7871,53465.0
2021-08-25 15:40:00,134.57,134.84,134.53,134.78,67740.0,118.796,119.0343,118.7607,118.9813,67740.0
2021-08-25 15:45:00,134.78,134.8,134.64,134.66,90129.0,118.9813,118.999,118.8578,118.8754,90129.0
2021-08-25 15:50:00,134.67,134.86,134.62,134.85,119433.0,118.8842,119.052,118.8401,119.0431,119433.0
2021-08-25 15:55:00,134.85,134.89,134.55,134.55,256316.0,119.0431,119.0785,118.7783,118.7783,256316.0
2021-08-26 09:30:00,134.65,134.65,133.62,133.95,109802.0,118.8666,118.8666,117.9573,118.2486,109802.0
2021-08-26 09:35:00,133.89,133.95,133.11,133.31,98836.0,118.1957,118.2486,117.5071,117.6837,98836.0
2021-08-26 09:40:00,133.32,133.93,133.32,133.54,20774.0,117.6925,118.231,117.6925,117.8867,20774.0
2021-08-26 09:45:00,133.58,133.61,133.34,133.36,24757.0,117.922,117.9485,117.7101,117.7278,24757.0
2021-08-26 09:50:00,133.36,133.36,133.07,133.14,52860.0,117.7278,117.7278,117.4718,117.5336,52860.0
2021-08-26 09:55:00,133.13,133.13,132.87,132.96,31090.0,117.5248,117.5248,117.2952,117.3747,31090.0
2021-08-26 10:00:00,132.97,133.05,132.79,132.95,57419.0,117.3835,117.4541,117.2246,117.3659,57419.0
2021-08-26 10:05:00,132.94,133.22,132.91,133.19,33868.0,117.357,117.6042,117.3305,117.5777,33868.0
2021-08-26 10:10:00,133.18,133.31,133.04,133.11,25251.0,117.5689,117.6837,117.4453,117.5071,25251.0
2021-08-26 10:15:00,133.12,133.19,132.95,133.07,19795.0,117.5159,117.5777,117.3659,117.4718,19795.0
2021-08-26 10:20:00,133.09,133.09,132.84,133.0,18885.0,117.4894,117.4894,117.2687,117.41,18885.0
2021-08-26 10:25:00,133.0,133.33,132.81,133.22,29804.0,117.41,117.7013,117.2423,117.6042,29804.0
2021-08-26 10:30:00,133.24,133.26,133.01,133.06,15244.0,117.6219,117.6395,117.4188,117.463,15244.0
2021-08-26 10:35:00,133.06,133.29,133.06,133.28,35241.0,117.463,117.666,117.463,117.6572,35241.0
2021-08-26 10:40:00,133.27,133.44,133.23,133.44,29442.0,117.6483,117.7984,117.613,117.7984,29442.0
2021-08-26 10:45:00,133.44,133.59,133.34,133.49,52592.0,117.7984,117.9308,117.7101,117.8426,52592.0
2021-08-26 10:50:00,133.48,133.52,133.25,133.45,26327.0,117.8337,117.869,117.6307,117.8072,26327.0
2021-08-26 10:55:00,133.46,133.71,133.45,133.55,21246.0,117.8161,118.0368,117.8072,117.8955,21246.0
2021-08-26 11:00:00,133.52,133.52,133.26,133.35,32264.0,117.869,117.869,117.6395,117.719,32264.0
2021-08-26 11:05:00,133.34,133.69,133.28,133.65,41910.0,117.7101,118.0191,117.6572,117.9838,41910.0
2021-08-26 11:10:00,133.64,133.73,133.58,133.63,23253.0,117.975,118.0544,117.922,117.9661,23253.0
2021-08-26 11:15:00,133.63,133.65,133.52,133.55,22099.0,117.9661,117.9838,117.869,117.8955,22099.0
2021-08-26 11:20:00,133.56,133.61,133.32,133.32,17514.0,117.9044,117.9485,117.6925,117.6925,17514.0
2021-08-26 11:25:00,133.33,133.53,133.31,133.45,45093.0,117.7013,117.8779,117.6837,117.8072,45093.0
2021-08-26 11:30:00,133.45,133.45,133.27,133.45,68293.0,117.8072,117.8072,117.6483,117.8072,68293.0
2021-08-26 11:35:00,133.45,133.52,133.39,133.48,25738.0,117.8072,117.869,117.7543,117.8337,25738.0
2021-08-26 11:40:00,133.47,133.5,133.23,133.33,37130.0,117.8249,117.8514,117.613,117.7013,37130.0
2021-08-26 11:45:00,133.33,133.42,133.33,133.35,18466.0,117.7013,117.7808,117.7013,117.719,18466.0
2021-08-26 11:50:00,133.33,133.46,133.32,133.43,40749.0,117.7013,117.8161,117.6925,117.7896,40749.0
2021-08-26 11:55:00,133.43,133.59,133.42,133.59,28698.0,117.7896,117.9308,117.7808,117.9308,28698.0
2021-08-26 12:00:00,133.61,133.7,133.59,133.68,29226.0,117.9485,118.0279,117.9308,118.0103,29226.0
2021-08-26 12:05:00,133.69,133.7,133.59,133.65,20988.0,118.0191,118.0279,117.9308,117.9838,20988.0
2021-08-26 12:10:00,133.64,133.71,133.62,133.69,45552.0,117.975,118.0368,117.9573,118.0191,45552.0
2021-08-26 12:15:00,133.69,133.73,133.68,133.7,22499.0,118.0191,118.0544,118.0103,118.0279,22499.0
2021-08-26 12:20:00,133.71,133.71,133.66,133.66,19263.0,118.0368,118.0368,117.9926,117.9926,19263.0
2021-08-26 12:25:00,133.63,133.75,133.62,133.73,34988.0,117.9661,118.0721,117.9573,118.0544,34988.0
2021-08-26 12:30:00,133.73,133.8,133.71,133.75,16006.0,118.0544,118.1162,118.0368,118.0721,16006.0
2021-08-26 12:35:00,133.76,133.76,133.62,133.7,13792.0,118.0809,118.0809,117.9573,118.0279,13792.0
2021-08-26 12:40:00,133.7,133.83,133.7,133.77,16315.0,118.0279,118.1427,118.0279,118.0897,16315.0
2021-08-26 12:45:00,133.77,133.83,133.74,133.78,17337.0,118.0897,118.1427,118.0633,118.0986,17337.0
2021-08-26 12:50:00,133.78,133.91,133.76,133.9,28067.0,118.0986,118.2133,118.0809,118.2045,28067.0
2021-08-26 12:55:00,133.89,133.96,133.82,133.82,28689.0,118.1957,118.2575,118.1339,118.1339,28689.0
2021-08-26 13:00:00,133.81,133.85,133.7,133.7,26302.0,118.125,118.1604,118.0279,118.0279,26302.0
2021-08-26 13:05:00,133.69,133.75,133.66,133.71,16989.0,118.0191,118.0721,117.9926,118.0368,16989.0
2021-08-26 13:10:00,133.72,133.8,133.66,133.77,22750.0,118.0456,118.1162,117.9926,118.0897,22750.0
2021-08-26 13:15:00,133.78,133.81,133.7,133.73,13650.0,118.0986,118.125,118.0279,118.0544,13650.0
2021-08-26 13:20:00,133.73,133.78,133.71,133.75,19433.0,118.0544,118.0986,118.0368,118.0721,19433.0
2021-08-26 13:25:00,133.74,133.89,133.74,133.84,17198.0,118.0633,118.1957,118.0633,118.1515,17198.0
2021-08-26 13:30:00,133.84,133.96,133.83,133.93,19204.0,118.1515,118.2575,118.1427,118.231,19204.0
2021-08-26 13:35:00,133.93,133.95,133.85,133.86,17773.0,118.231,118.2486,118.1604,118.1692,17773.0
2021-08-26 13:40:00,133.85,133.96,133.85,133.95,21885.0,118.1604,118.2575,118.1604,118.2486,21885.0
2021-08-26 13:45:00,133.95,134.02,133.95,133.96,31321.0,118.2486,118.3104,118.2486,118.2575,31321.0
2021-08-26 13:50:00,133.97,133.99,133.85,133.87,12865.0,118.2663,118.2839,118.1604,118.178,12865.0
2021-08-26 13:55:00,133.87,133.91,133.85,133.88,20312.0,118.178,118.2133,118.1604,118.1868,20312.0
2021-08-26 14:00:00,133.88,133.88,133.72,133.77,23618.0,118.1868,118.1868,118.0456,118.0897,23618.0
2021-08-26 14:05:00,133.78,133.8,133.72,133.75,37207.0,118.0986,118.1162,118.0456,118.0721,37207.0
2021-08-26 14:10:00,133.75,133.8,133.71,133.72,26774.0,118.0721,118.1162,118.0368,118.0456,26774.0
2021-08-26 14:15:00,133.72,133.78,133.57,133.59,19108.0,118.0456,118.0986,117.9132,117.9308,19108.0
2021-08-26 14:20:00,133.57,133.6,133.44,133.44,34873.0,117.9132,117.9397,117.7984,117.7984,34873.0
2021-08-26 14:25:00,133.44,133.52,133.37,133.49,23305.0,117.7984,117.869,117.7366,117.8426,23305.0
2021-08-26 14:30:00,133.49,133.55,133.41,133.45,28765.0,117.8426,117.8955,117.7719,117.8072,28765.0
2021-08-26 14:35:00,133.47,133.56,133.45,133.54,18156.0,117.8249,117.9044,117.8072,117.8867,18156.0
2021-08-26 14:40:00,133.52,133.58,133.47,133.5,16292.0,117.869,117.922,117.8249,117.8514,16292.0
2021-08-26 14:45:00,133.49,133.52,133.35,133.37,21952.0,117.8426,117.869,117.719,117.7366,21952.0
2021-08-26 14:50:00,133.35,133.37,133.3,133.33,16221.0,117.719,117.7366,117.6748,117.7013,16221.0
2021-08-26 14:55:00,133.34,133.35,133.25,133.26,26255.0,117.7101,117.719,117.6307,117.6395,26255.0
2021-08-26 15:00:00,133.27,133.37,133.26,133.37,28674.0,117.6483,117.7366,117.6395,117.7366,28674.0
2021-08-26 15:05:00,133.36,133.36,133.2,133.24,23482.0,117.7278,117.7278,117.5866,117.6219,23482.0
2021-08-26 15:10:00,133.24,133.32,133.13,133.31,34351.0,117.6219,117.6925,117.5248,117.6837,34351.0
2021-08-26 15:15:00,133.31,133.54,133.28,133.49,29355.0,117.6837,117.8867,117.6572,117.8426,29355.0
2021-08-26 15:20:00,133.48,133.5,133.41,133.48,30374.0,117.8337,117.8514,117.7719,117.8337,30374.0
2021-08-26 15:25:00,133.48,133.48,133.31,133.38,30253.0,117.8337,117.8337,117.6837,117.7455,30253.0
2021-08-26 15:30:00,133.35,133.44,133.32,133.35,30713.0,117.719,117.7984,117.6925,117.719,30713.0
2021-08-26 15:35:00,133.36,133.47,133.31,133.34,37071.0,117.7278,117.8249,117.6837,117.7101,37071.0
2021-08-26 15:40:00,133.34,133.44,133.24,133.28,42552.0,117.7101,117.7984,117.6219,117.6572,42552.0
2021-08-26 15:45:00,133.28,133.36,133.22,133.34,56586.0,117.6572,117.7278,117.6042,117.7101,56586.0
2021-08-26 15:50:00,133.3,133.39,133.25,133.35,93680.0,117.6748,117.7543,117.6307,117.719,93680.0
2021-08-26 15:55:00,133.36,133.44,133.26,133.32,295062.0,117.7278,117.7984,117.6395,117.6925,295062.0
2021-08-27 09:30:00,133.73,133.98,133.41,133.59,79306.0,118.0544,118.2751,117.7719,117.9308,79306.0
2021-08-27 09:35:00,133.59,133.63,133.32,133.36,27581.0,117.9308,117.9661,117.6925,117.7278,27581.0
2021-08-27 09:40:00,133.35,133.42,133.23,133.25,34686.0,117.719,117.7808,117.613,117.6307,34686.0
2021-08-27 09:45:00,133.27,133.54,133.23,133.5,20884.0,117.6483,117.8867,117.613,117.8514,20884.0
2021-08-27 09:50:00,133.5,133.89,133.38,133.76,24593.0,117.8514,118.1957,117.7455,118.0809,24593.0
2021-08-27 09:55:00,133.78,133.78,133.19,133.21,50298.0,118.0986,118.0986,117.5777,117.5954,50298.0
2021-08-27 10:00:00,133.25,133.74,133.07,133.72,54388.0,117.6307,118.0633,117.4718,118.0456,54388.0
2021-08-27 10:05:00,133.74,133.91,133.65,133.65,29625.0,118.0633,118.2133,117.9838,117.9838,29625.0
2021-08-27 10:10:00,133.63,133.78,133.6,133.7,28190.0,117.9661,118.0986,117.9397,118.0279,28190.0
2021-08-27 10:15:00,133.64,133.9,133.6,133.83,31536.0,117.975,118.2045,117.9397,118.1427,31536.0
2021-08-27 10:20:00,133.83,133.9,133.8,133.8,14194.0,118.1427,118.2045,118.1162,118.1162,14194.0
2021-08-27 10:25:00,133.78,133.8,133.7,133.77,15250.0,118.0986,118.1162,118.0279,118.0897,15250.0
2021-08-27 10:30:00,133.79,133.87,133.69,133.82,22830.0,118.1074,118.178,118.0191,118.1339,22830.0
2021-08-27 10:35:00,133.82,133.83,133.73,133.78,22251.0,118.1339,118.1427,118.0544,118.0986,22251.0
2021-08-27 10:40:00,133.78,133.82,133.51,133.63,21476.0,118.0986,118.1339,117.8602,117.9661,21476.0
2021-08-27 10:45:00,133.64,133.76,133.62,133.72,13441.0,117.975,118.0809,117.9573,118.0456,13441.0
2021-08-27 10:50:00,133.74,133.75,133.58,133.62,20572.0,118.0633,118.0721,117.922,117.9573,20572.0
2021-08-27 10:55:00,133.63,133.67,133.48,133.48,21589.0,117.9661,118.0015,117.8337,117.8337,21589.0
2021-08-27 11:00:00,133.5,133.63,133.44,133.53,16047.0,117.8514,117.9661,117.7984,117.8779,16047.0
2021-08-27 11:05:00,133.56,133.62,133.51,133.53,20310.0,117.9044,117.9573,117.8602,117.8779,20310.0
2021-08-27 11:10:00,133.52,133.55,133.42,133.53,25614.0,117.869,117.8955,117.7808,117.8779,25614.0
2021-08-27 11:15:00,133.52,133.56,133.37,133.49,39221.0,117.869,117.9044,117.7366,117.8426,39221.0
2021-08-27 11:20:00,133.5,133.67,133.5,133.63,36218.0,117.8514,118.0015,117.8514,117.9661,36218.0
2021-08-27 11:25:00,133.64,133.71,133.61,133.65,35181.0,117.975,118.0368,117.9485,117.9838,35181.0
2021-08-27 11:30:00,133.65,133.71,133.64,133.67,16931.0,117.9838,118.0368,117.975,118.0015,16931.0
2021-08-27 11:35:00,133.67,133.69,133.59,133.64,24594.0,118.0015,118.0191,117.9308,117.975,24594.0
2021-08-27 11:40:00,133.66,133.69,133.62,133.65,17017.0,117.9926,118.0191,117.9573,117.9838,17017.0
2021-08-27 11:45:00,133.65,133.71,133.64,133.64,8741.0,117.9838,118.0368,117.975,117.975,8741.0
2021-08-27 11:50:00,133.63,133.63,133.49,133.5,17709.0,117.9661,117.9661,117.8426,117.8514,17709.0
2021-08-27 11:55:00,133.49,133.5,133.36,133.36,14763.0,117.8426,117.8514,117.7278,117.7278,14763.0
2021-08-27 12:00:00,133.38,133.38,133.27,133.29,22447.0,117.7455,117.7455,117.6483,117.666,22447.0
2021-08-27 12:05:00,133.29,133.31,133.2,133.26,13272.0,117.666,117.6837,117.5866,117.6395,13272.0
2021-08-27 12:10:00,133.27,133.38,133.24,133.32,24336.0,117.6483,117.7455,117.6219,117.6925,24336.0
2021-08-27 12:15:00,133.32,133.43,133.32,133.39,15587.0,117.6925,117.7896,117.6925,117.7543,15587.0
2021-08-27 12:20:00,133.38,133.49,133.38,133.46,18742.0,117.7455,117.8426,117.7455,117.8161,18742.0
2021-08-27 12:25:00,133.47,133.6,133.43,133.46,35349.0,117.8249,117.9397,117.7896,117.8161,35349.0
2021-08-27 12:30:00,133.49,133.54,133.46,133.52,11272.0,117.8426,117.8867,117.8161,117.869,11272.0
2021-08-27 12:35:00,133.52,133.54,133.49,133.5,23452.0,117.869,117.8867,117.8426,117.8514,23452.0
2021-08-27 12:40:00,133.5,133.55,133.49,133.51,15828.0,117.8514,117.8955,117.8426,117.8602,15828.0
2021-08-27 12:45:00,133.52,133.58,133.5,133.57,16901.0,117.869,117.922,117.8514,117.9132,16901.0
2021-08-27 12:50:00,133.57,133.62,133.51,133.62,28718.0,117.9132,117.9573,117.8602,117.9573,28718.0
2021-08-27 12:55:00,133.62,133.69,133.59,133.68,37111.0,117.9573,118.0191,117.9308,118.0103,37111.0
2021-08-27 13:00:00,133.67,133.67,133.56,133.62,13028.0,118.0015,118.0015,117.9044,117.9573,13028.0
2021-08-27 13:05:00,133.59,133.64,133.59,133.61,11226.0,117.9308,117.975,117.9308,117.9485,11226.0
2021-08-27 13:10:00,133.6,133.69,133.59,133.6,15853.0,117.9397,118.0191,117.9308,117.9397,15853.0
2021-08-27 13:15:00,133.62,133.67,133.56,133.59,16004.0,117.9573,118.0015,117.9044,117.9308,16004.0
2021-08-27 13:20:00,133.58,133.65,133.58,133.63,17084.0,117.922,117.9838,117.922,117.9661,17084.0
2021-08-27 13:25:00,133.6,133.65,133.59,133.61,18233.0,117.9397,117.9838,117.9308,117.9485,18233.0
2021-08-27 13:30:00,133.63,133.63,133.53,133.61,29043.0,117.9661,117.9661,117.8779,117.9485,29043.0
2021-08-27 13:35:00,133.61,133.68,133.57,133.6,17586.0,117.9485,118.0103,117.9132,117.9397,17586.0
2021-08-27 13:40:00,133.6,133.6,133.47,133.47,19488.0,117.9397,117.9397,117.8249,117.8249,19488.0
2021-08-27 13:45:00,133.47,133.51,133.45,133.45,19060.0,117.8249,117.8602,117.8072,117.8072,19060.0
2021-08-27 13:50:00,133.45,133.53,133.43,133.5,25161.0,117.8072,117.8779,117.7896,117.8514,25161.0
2021-08-27 13:55:00,133.51,133.61,133.49,133.58,17983.0,117.8602,117.9485,117.8426,117.922,17983.0
2021-08-27 14:00:00,133.58,133.58,133.42,133.46,23707.0,117.922,117.922,117.7808,117.8161,23707.0
2021-08-27 14:05:00,133.47,133.49,133.36,133.37,12375.0,117.8249,117.8426,117.7278,117.7366,12375.0
2021-08-27 14:10:00,133.36,133.45,133.35,133.4,42311.0,117.7278,117.8072,117.719,117.7631,42311.0
2021-08-27 14:15:00,133.4,133.49,133.37,133.49,37149.0,117.7631,117.8426,117.7366,117.8426,37149.0
2021-08-27 14:20:00,133.48,133.56,133.47,133.54,20729.0,117.8337,117.9044,117.8249,117.8867,20729.0
2021-08-27 14:25:00,133.55,133.55,133.49,133.49,14938.0,117.8955,117.8955,117.8426,117.8426,14938.0
2021-08-27 14:30:00,133.5,133.53,133.47,133.51,35522.0,117.8514,117.8779,117.8249,117.8602,35522.0
2021-08-27 14:35:00,133.51,133.58,133.5,133.56,17442.0,117.8602,117.922,117.8514,117.9044,17442.0
2021-08-27 14:40:00,133.57,133.59,133.52,133.55,19256.0,117.9132,117.9308,117.869,117.8955,19256.0
2021-08-27 14:45:00,133.56,133.56,133.51,133.55,18154.0,117.9044,117.9044,117.8602,117.8955,18154.0
2021-08-27 14:50:00,133.54,133.55,133.48,133.55,24336.0,117.8867,117.8955,117.8337,117.8955,24336.0
2021-08-27 14:55:00,133.57,133.61,133.55,133.57,15471.0,117.9132,117.9485,117.8955,117.9132,15471.0
2021-08-27 15:00:00,133.59,133.66,133.56,133.66,13565.0,117.9308,117.9926,117.9044,117.9926,13565.0
2021-08-27 15:05:00,133.65,133.81,133.62,133.75,30790.0,117.9838,118.125,117.9573,118.0721,30790.0
2021-08-27 15:10:00,133.75,133.87,133.75,133.85,38357.0,118.0721,118.178,118.0721,118.1604,38357.0
2021-08-27 15:15:00,133.85,133.96,133.84,133.94,27309.0,118.1604,118.2575,118.1515,118.2398,27309.0
2021-08-27 15:20:00,133.94,133.98,133.9,133.96,21500.0,118.2398,118.2751,118.2045,118.2575,21500.0
2021-08-27 15:25:00,133.95,134.02,133.91,133.91,26894.0,118.2486,118.3104,118.2133,118.2133,26894.0
2021-08-27 15:30:00,133.91,133.93,133.78,133.83,30427.0,118.2133,118.231,118.0986,118.1427,30427.0
2021-08-27 15:35:00,133.84,133.84,133.74,133.8,61956.0,118.1515,118.1515,118.0633,118.1162,61956.0
2021-08-27 15:40:00,133.78,133.95,133.74,133.94,80952.0,118.0986,118.2486,118.0633,118.2398,80952.0
2021-08-27 15:45:00,133.94,134.06,133.91,133.92,62350.0,118.2398,118.3457,118.2133,118.2222,62350.0
2021-08-27 15:50:00,133.93,134.01,133.83,133.93,118666.0,118.231,118.3016,118.1427,118.231,118666.0
2021-08-27 15:55:00,133.92,133.93,133.75,133.79,207709.0,118.2222,118.231,118.0721,118.1074,207709.0
2021-08-30 09:30:00,134.18,134.58,134.01,134.09,92129.0,118.4517,118.8048,118.3016,118.3722,92129.0
2021-08-30 09:35:00,134.04,134.14,133.94,133.95,22425.0,118.3281,118.4164,118.2398,118.2486,22425.0
2021-08-30 09:40:00,133.91,133.96,133.74,133.91,17775.0,118.2133,118.2575,118.0633,118.2133,17775.0
2021-08-30 09:45:00,133.91,134.19,133.9,134.08,20252.0,118.2133,118.4605,118.2045,118.3634,20252.0
2021-08-30 09:50:00,134.07,134.09,133.85,133.88,8359.0,118.3546,118.3722,118.1604,118.1868,8359.0
2021-08-30 09:55:00,133.87,134.0,133.81,133.97,21640.0,118.178,118.2928,118.125,118.2663,21640.0
2021-08-30 10:00:00,133.96,134.07,133.86,133.9,53211.0,118.2575,118.3546,118.1692,118.2045,53211.0
2021-08-30 10:05:00,133.91,134.08,133.85,134.07,21651.0,118.2133,118.3634,118.1604,118.3546,21651.0
2021-08-30 10:10:00,134.02,134.09,133.88,133.88,16825.0,118.3104,118.3722,118.1868,118.1868,16825.0
2021-08-30 10:15:00,133.88,134.05,133.88,133.91,22483.0,118.1868,118.3369,118.1868,118.2133,22483.0
2021-08-30 10:20:00,133.92,134.04,133.86,134.0,18635.0,118.2222,118.3281,118.1692,118.2928,18635.0
2021-08-30 10:25:00,133.99,134.0,133.81,133.85,23660.0,118.2839,118.2928,118.125,118.1604,23660.0
2021-08-30 10:30:00,133.86,133.88,133.5,133.53,13840.0,118.1692,118.1868,117.8514,117.8779,13840.0
2021-08-30 10:35:00,133.5,133.75,133.5,133.68,27055.0,117.8514,118.0721,117.8514,118.0103,27055.0
2021-08-30 10:40:00,133.68,133.94,133.67,133.94,32987.0,118.0103,118.2398,118.0015,118.2398,32987.0
2021-08-30 10:45:00,133.94,133.95,133.82,133.85,17090.0,118.2398,118.2486,118.1339,118.1604,17090.0
2021-08-30 10:50:00,133.82,134.01,133.79,133.92,35313.0,118.1339,118.3016,118.1074,118.2222,35313.0
2021-08-30 10:55:00,133.92,134.23,133.9,134.21,24592.0,118.2222,118.4958,118.2045,118.4782,24592.0
2021-08-30 11:00:00,134.21,134.37,134.19,134.32,25295.0,118.4782,118.6194,118.4605,118.5753,25295.0
2021-08-30 11:05:00,134.35,134.53,134.33,134.52,23913.0,118.6018,118.7607,118.5841,118.7518,23913.0
2021-08-30 11:10:00,134.52,134.54,134.35,134.36,15722.0,118.7518,118.7695,118.6018,118.6106,15722.0
2021-08-30 11:15:00,134.37,134.4,134.29,134.31,13130.0,118.6194,118.6459,118.5488,118.5664,13130.0
2021-08-30 11:20:00,134.31,134.32,134.17,134.18,15106.0,118.5664,118.5753,118.4428,118.4517,15106.0
2021-08-30 11:25:00,134.17,134.17,134.05,134.11,14482.0,118.4428,118.4428,118.3369,118.3899,14482.0
2021-08-30 11:30:00,134.12,134.36,134.11,134.33,18743.0,118.3987,118.6106,118.3899,118.5841,18743.0
2021-08-30 11:35:00,134.32,134.36,134.24,134.26,28064.0,118.5753,118.6106,118.5046,118.5223,28064.0
2021-08-30 11:40:00,134.27,134.28,134.13,134.14,20682.0,118.5311,118.54,118.4075,118.4164,20682.0
2021-08-30 11:45:00,134.14,134.2,133.98,133.98,21954.0,118.4164,118.4693,118.2751,118.2751,21954.0
2021-08-30 11:50:00,133.96,133.99,133.89,133.94,19944.0,118.2575,118.2839,118.1957,118.2398,19944.0
2021-08-30 11:55:00,133.94,134.0,133.87,133.89,14282.0,118.2398,118.2928,118.178,118.1957,14282.0
2021-08-30 12:00:00,133.88,133.97,133.88,133.97,14957.0,118.1868,118.2663,118.1868,118.2663,14957.0
2021-08-30 12:05:00,133.95,134.0,133.88,133.88,13604.0,118.2486,118.2928,118.1868,118.1868,13604.0
2021-08-30 12:10:00,133.87,133.88,133.82,133.83,17743.0,118.178,118.1868,118.1339,118.1427,17743.0
2021-08-30 12:15:00,133.84,133.87,133.76,133.82,20552.0,118.1515,118.178,118.0809,118.1339,20552.0
2021-08-30 12:20:00,133.8,133.83,133.75,133.79,12659.0,118.1162,118.1427,118.0721,118.1074,12659.0
2021-08-30 12:25:00,133.79,133.84,133.75,133.78,21505.0,118.1074,118.1515,118.0721,118.0986,21505.0
2021-08-30 12:30:00,133.78,133.83,133.78,133.82,12286.0,118.0986,118.1427,118.0986,118.1339,12286.0
2021-08-30 12:35:00,133.82,133.87,133.79,133.82,19641.0,118.1339,118.178,118.1074,118.1339,19641.0
2021-08-30 12:40:00,133.81,133.86,133.8,133.85,7433.0,118.125,118.1692,118.1162,118.1604,7433.0
2021-08-30 12:45:00,133.84,133.87,133.81,133.86,14874.0,118.1515,118.178,118.125,118.1692,14874.0
2021-08-30 12:50:00,133.86,133.93,133.85,133.93,16559.0,118.1692,118.231,118.1604,118.231,16559.0
2021-08-30 12:55:00,133.93,133.93,133.86,133.9,10628.0,118.231,118.231,118.1692,118.2045,10628.0
2021-08-30 13:00:00,133.91,133.92,133.85,133.88,17514.0,118.2133,118.2222,118.1604,118.1868,17514.0
2021-08-30 13:05:00,133.88,134.01,133.87,134.0,21064.0,118.1868,118.3016,118.178,118.2928,21064.0
2021-08-30 13:10:00,133.99,134.01,133.94,134.0,17620.0,118.2839,118.3016,118.2398,118.2928,17620.0
2021-08-30 13:15:00,133.99,134.01,133.97,133.97,11742.0,118.2839,118.3016,118.2663,118.2663,11742.0
2021-08-30 13:20:00,133.97,133.99,133.9,133.97,28228.0,118.2663,118.2839,118.2045,118.2663,28228.0
2021-08-30 13:25:00,133.98,134.01,133.96,134.0,27935.0,118.2751,118.3016,118.2575,118.2928,27935.0
2021-08-30 13:30:00,134.01,134.11,134.0,134.09,24286.0,118.3016,118.3899,118.2928,118.3722,24286.0
2021-08-30 13:35:00,134.09,134.1,133.98,134.02,40154.0,118.3722,118.3811,118.2751,118.3104,40154.0
2021-08-30 13:40:00,134.02,134.12,133.96,134.09,46268.0,118.3104,118.3987,118.2575,118.3722,46268.0
2021-08-30 13:45:00,134.11,134.16,134.1,134.15,35019.0,118.3899,118.434,118.3811,118.4252,35019.0
2021-08-30 13:50:00,134.13,134.13,134.08,134.11,11333.0,118.4075,118.4075,118.3634,118.3899,11333.0
2021-08-30 13:55:00,134.11,134.15,134.1,134.12,20894.0,118.3899,118.4252,118.3811,118.3987,20894.0
2021-08-30 14:00:00,134.12,134.22,134.1,134.19,38727.0,118.3987,118.487,118.3811,118.4605,38727.0
2021-08-30 14:05:00,134.19,134.24,134.17,134.21,25898.0,118.4605,118.5046,118.4428,118.4782,25898.0
2021-08-30 14:10:00,134.21,134.23,134.18,134.23,17428.0,118.4782,118.4958,118.4517,118.4958,17428.0
2021-08-30 14:15:00,134.23,134.23,134.14,134.14,21139.0,118.4958,118.4958,118.4164,118.4164,21139.0
2021-08-30 14:20:00,134.14,134.16,134.05,134.11,34834.0,118.4164,118.434,118.3369,118.3899,34834.0
2021-08-30 14:25:00,134.1,134.2,134.07,134.17,18710.0,118.3811,118.4693,118.3546,118.4428,18710.0
2021-08-30 14:30:00,134.17,134.2,134.07,134.08,14292.0,118.4428,118.4693,118.3546,118.3634,14292.0
2021-08-30 14:35:00,134.08,134.08,134.02,134.03,15470.0,118.3634,118.3634,118.3104,118.3193,15470.0
2021-08-30 14:40:00,134.03,134.08,134.02,134.04,16616.0,118.3193,118.3634,118.3104,118.3281,16616.0
2021-08-30 14:45:00,134.06,134.09,134.06,134.07,8484.0,118.3457,118.3722,118.3457,118.3546,8484.0
2021-08-30 14:50:00,134.07,134.11,134.05,134.06,17625.0,118.3546,118.3899,118.3369,118.3457,17625.0
2021-08-30 14:55:00,134.06,134.13,134.06,134.12,16008.0,118.3457,118.4075,118.3457,118.3987,16008.0
2021-08-30 15:00:00,134.12,134.15,134.08,134.09,13462.0,118.3987,118.4252,118.3634,118.3722,13462.0
2021-08-30 15:05:00,134.1,134.1,134.06,134.08,16753.0,118.3811,118.3811,118.3457,118.3634,16753.0
2021-08-30 15:10:00,134.08,134.1,134.04,134.05,17547.0,118.3634,118.3811,118.3281,118.3369,17547.0
2021-08-30 15:15:00,134.05,134.11,134.03,134.1,29425.0,118.3369,118.3899,118.3193,118.3811,29425.0
2021-08-30 15:20:00,134.11,134.14,134.08,134.1,19674.0,118.3899,118.4164,118.3634,118.3811,19674.0
2021-08-30 15:25:00,134.1,134.2,134.06,134.12,33181.0,118.3811,118.4693,118.3457,118.3987,33181.0
2021-08-30 15:30:00,134.11,134.18,134.1,134.1,53730.0,118.3899,118.4517,118.3811,118.3811,53730.0
2021-08-30 15:35:00,134.09,134.14,134.06,134.12,49921.0,118.3722,118.4164,118.3457,118.3987,49921.0
2021-08-30 15:40:00,134.12,134.19,134.1,134.15,77823.0,118.3987,118.4605,118.3811,118.4252,77823.0
2021-08-30 15:45:00,134.15,134.16,134.08,134.14,64707.0,118.4252,118.434,118.3634,118.4164,64707.0
2021-08-30 15:50:00,134.14,134.15,133.95,133.95,78113.0,118.4164,118.4252,118.2486,118.2486,78113.0
2021-08-30 15:55:00,133.92,133.97,133.83,133.85,217980.0,118.2222,118.2663,118.1427,118.1604,217980.0
2021-08-31 09:30:00,133.96,134.17,133.73,133.96,158482.0,118.2575,118.4428,118.0544,118.2575,158482.0
2021-08-31 09:35:00,133.96,134.2,133.96,134.19,35987.0,118.2575,118.4693,118.2575,118.4605,35987.0
2021-08-31 09:40:00,134.19,134.41,134.04,134.32,32886.0,118.4605,118.6547,118.3281,118.5753,32886.0
2021-08-31 09:45:00,134.32,134.5,134.2,134.44,28558.0,118.5753,118.7342,118.4693,118.6812,28558.0
2021-08-31 09:50:00,134.43,134.48,134.24,134.41,21572.0,118.6724,118.7165,118.5046,118.6547,21572.0
2021-08-31 09:55:00,134.44,134.72,134.4,134.68,41304.0,118.6812,118.9284,118.6459,118.8931,41304.0
2021-08-31 10:00:00,134.68,134.69,134.53,134.62,23543.0,118.8931,118.9019,118.7607,118.8401,23543.0
2021-08-31 10:05:00,134.62,134.64,134.45,134.62,20817.0,118.8401,118.8578,118.69,118.8401,20817.0
2021-08-31 10:10:00,134.61,134.7,134.58,134.61,11154.0,118.8313,118.9107,118.8048,118.8313,11154.0
2021-08-31 10:15:00,134.61,134.79,134.58,134.78,17928.0,118.8313,118.9902,118.8048,118.9813,17928.0
2021-08-31 10:20:00,134.75,134.77,134.3,134.36,16263.0,118.9549,118.9725,118.5576,118.6106,16263.0
2021-08-31 10:25:00,134.35,134.46,134.34,134.42,12679.0,118.6018,118.6989,118.5929,118.6635,12679.0
2021-08-31 10:30:00,134.43,134.48,134.25,134.25,27965.0,118.6724,118.7165,118.5135,118.5135,27965.0
2021-08-31 10:35:00,134.25,134.34,134.13,134.24,23104.0,118.5135,118.5929,118.4075,118.5046,23104.0
2021-08-31 10:40:00,134.23,134.24,134.06,134.15,31593.0,118.4958,118.5046,118.3457,118.4252,31593.0
2021-08-31 10:45:00,134.13,134.25,134.1,134.18,17400.0,118.4075,118.5135,118.3811,118.4517,17400.0
2021-08-31 10:50:00,134.19,134.2,134.06,134.1,18566.0,118.4605,118.4693,118.3457,118.3811,18566.0
2021-08-31 10:55:00,134.1,134.1,133.86,133.96,37046.0,118.3811,118.3811,118.1692,118.2575,37046.0
2021-08-31 11:00:00,133.96,133.98,133.84,133.87,16657.0,118.2575,118.2751,118.1515,118.178,16657.0
2021-08-31 11:05:00,133.89,133.92,133.75,133.92,20804.0,118.1957,118.2222,118.0721,118.2222,20804.0
2021-08-31 11:10:00,133.93,134.1,133.9,134.1,11344.0,118.231,118.3811,118.2045,118.3811,11344.0
2021-08-31 11:15:00,134.12,134.18,134.06,134.06,12565.0,118.3987,118.4517,118.3457,118.3457,12565.0
2021-08-31 11:20:00,134.07,134.16,133.99,134.02,13488.0,118.3546,118.434,118.2839,118.3104,13488.0
2021-08-31 11:25:00,133.99,134.0,133.84,133.87,12080.0,118.2839,118.2928,118.1515,118.178,12080.0
2021-08-31 11:30:00,133.86,133.91,133.8,133.89,26264.0,118.1692,118.2133,118.1162,118.1957,26264.0
2021-08-31 11:35:00,133.92,134.03,133.87,134.01,28506.0,118.2222,118.3193,118.178,118.3016,28506.0
2021-08-31 11:40:00,134.01,134.14,134.0,134.13,15615.0,118.3016,118.4164,118.2928,118.4075,15615.0
2021-08-31 11:45:00,134.14,134.15,133.98,134.0,15852.0,118.4164,118.4252,118.2751,118.2928,15852.0
2021-08-31 11:50:00,133.99,134.08,133.88,133.95,15010.0,118.2839,118.3634,118.1868,118.2486,15010.0
2021-08-31 11:55:00,133.95,133.98,133.88,133.88,12609.0,118.2486,118.2751,118.1868,118.1868,12609.0
2021-08-31 12:00:00,133.89,133.93,133.88,133.9,10249.0,118.1957,118.231,118.1868,118.2045,10249.0
2021-08-31 12:05:00,133.9,133.92,133.81,133.85,11856.0,118.2045,118.2222,118.125,118.1604,11856.0
2021-08-31 12:10:00,133.83,133.88,133.82,133.86,13416.0,118.1427,118.1868,118.1339,118.1692,13416.0
2021-08-31 12:15:00,133.85,133.86,133.75,133.77,9655.0,118.1604,118.1692,118.0721,118.0897,9655.0
2021-08-31 12:20:00,133.76,133.81,133.72,133.79,10366.0,118.0809,118.125,118.0456,118.1074,10366.0
2021-08-31 12:25:00,133.76,133.81,133.71,133.81,10729.0,118.0809,118.125,118.0368,118.125,10729.0
2021-08-31 12:30:00,133.8,133.82,133.77,133.79,18528.0,118.1162,118.1339,118.0897,118.1074,18528.0
2021-08-31 12:35:00,133.79,133.8,133.71,133.75,13432.0,118.1074,118.1162,118.0368,118.0721,13432.0
2021-08-31 12:40:00,133.77,133.81,133.64,133.71,13305.0,118.0897,118.125,117.975,118.0368,13305.0
2021-08-31 12:45:00,133.71,133.71,133.56,133.58,17555.0,118.0368,118.0368,117.9044,117.922,17555.0
2021-08-31 12:50:00,133.58,133.59,133.46,133.49,19123.0,117.922,117.9308,117.8161,117.8426,19123.0
2021-08-31 12:55:00,133.45,133.55,133.43,133.55,15249.0,117.8072,117.8955,117.7896,117.8955,15249.0
2021-08-31 13:00:00,133.55,133.56,133.51,133.52,10473.0,117.8955,117.9044,117.8602,117.869,10473.0
2021-08-31 13:05:00,133.52,133.59,133.46,133.58,16356.0,117.869,117.9308,117.8161,117.922,16356.0
2021-08-31 13:10:00,133.57,133.58,133.51,133.52,15378.0,117.9132,117.922,117.8602,117.869,15378.0
2021-08-31 13:15:00,133.52,133.52,133.44,133.46,14698.0,117.869,117.869,117.7984,117.8161,14698.0
2021-08-31 13:20:00,133.47,133.54,133.36,133.38,11052.0,117.8249,117.8867,117.7278,117.7455,11052.0
2021-08-31 13:25:00,133.36,133.4,133.28,133.34,14602.0,117.7278,117.7631,117.6572,117.7101,14602.0
2021-08-31 13:30:00,133.34,133.34,133.24,133.27,15693.0,117.7101,117.7101,117.6219,117.6483,15693.0
2021-08-31 13:35:00,133.28,133.32,133.23,133.3,13682.0,117.6572,117.6925,117.613,117.6748,13682.0
2021-08-31 13:40:00,133.31,133.36,133.23,133.34,14797.0,117.6837,117.7278,117.613,117.7101,14797.0
2021-08-31 13:45:00,133.33,133.35,133.29,133.35,15647.0,117.7013,117.719,117.666,117.719,15647.0
2021-08-31 13:50:00,133.35,133.37,133.32,133.35,8235.0,117.719,117.7366,117.6925,117.719,8235.0
2021-08-31 13:55:00,133.34,133.41,133.32,133.39,10073.0,117.7101,117.7719,117.6925,117.7543,10073.0
2021-08-31 14:00:00,133.41,133.42,133.3,133.3,12710.0,117.7719,117.7808,117.6748,117.6748,12710.0
2021-08-31 14:05:00,133.31,133.34,133.22,133.24,15360.0,117.6837,117.7101,117.6042,117.6219,15360.0
2021-08-31 14:10:00,133.26,133.32,133.23,133.26,11095.0,117.6395,117.6925,117.613,117.6395,11095.0
2021-08-31 14:15:00,133.27,133.33,133.26,133.28,14680.0,117.6483,117.7013,117.6395,117.6572,14680.0
2021-08-31 14:20:00,133.28,133.32,133.23,133.27,24818.0,117.6572,117.6925,117.613,117.6483,24818.0
2021-08-31 14:25:00,133.27,133.27,133.16,133.2,16657.0,117.6483,117.6483,117.5512,117.5866,16657.0
2021-08-31 14:30:00,133.2,133.2,133.12,133.13,17349.0,117.5866,117.5866,117.5159,117.5248,17349.0
2021-08-31 14:35:00,133.14,133.2,133.12,133.15,16405.0,117.5336,117.5866,117.5159,117.5424,16405.0
2021-08-31 14:40:00,133.14,133.18,133.07,133.07,14952.0,117.5336,117.5689,117.4718,117.4718,14952.0
2021-08-31 14:45:00,133.07,133.1,133.02,133.05,14741.0,117.4718,117.4983,117.4277,117.4541,14741.0
2021-08-31 14:50:00,133.06,133.13,133.06,133.09,15024.0,117.463,117.5248,117.463,117.4894,15024.0
2021-08-31 14:55:00,133.09,133.3,133.08,133.28,18837.0,117.4894,117.6748,117.4806,117.6572,18837.0
2021-08-31 15:00:00,133.29,133.39,133.27,133.35,48600.0,117.666,117.7543,117.6483,117.719,48600.0
2021-08-31 15:05:00,133.35,133.35,133.25,133.25,20610.0,117.719,117.719,117.6307,117.6307,20610.0
2021-08-31 15:10:00,133.24,133.34,133.23,133.26,15597.0,117.6219,117.7101,117.613,117.6395,15597.0
2021-08-31 15:15:00,133.25,133.28,133.12,133.25,39430.0,117.6307,117.6572,117.5159,117.6307,39430.0
2021-08-31 15:20:00,133.24,133.28,133.19,133.26,14599.0,117.6219,117.6572,117.5777,117.6395,14599.0
2021-08-31 15:25:00,133.25,133.3,133.2,133.22,16020.0,117.6307,117.6748,117.5866,117.6042,16020.0
2021-08-31 15:30:00,133.22,133.33,133.18,133.33,22967.0,117.6042,117.7013,117.5689,117.7013,22967.0
2021-08-31 15:35:00,133.33,133.41,133.3,133.39,28872.0,117.7013,117.7719,117.6748,117.7543,28872.0
2021-08-31 15:40:00,133.39,133.57,133.36,133.57,31406.0,117.7543,117.9132,117.7278,117.9132,31406.0
2021-08-31 15:45:00,133.56,133.58,133.43,133.43,30393.0,117.9044,117.922,117.7896,117.7896,30393.0
2021-08-31 15:50:00,133.38,133.63,133.37,133.6,73252.0,117.7455,117.9661,117.7366,117.9397,73252.0
2021-08-31 15:55:00,133.58,133.71,133.45,133.45,219785.0,117.922,118.0368,117.8072,117.8072,219785.0
2021-09-01 09:30:00,134.17,134.27,133.27,133.31,130047.0,118.4428,118.5311,117.6483,117.6837,130047.0
2021-09-01 09:35:00,133.3,133.32,132.81,132.99,34787.0,117.6748,117.6925,117.2423,117.4012,34787.0
2021-09-01 09:40:00,133.05,133.15,132.77,133.15,24361.0,117.4541,117.5424,117.207,117.5424,24361.0
2021-09-01 09:45:00,133.17,133.33,133.1,133.25,21755.0,117.5601,117.7013,117.4983,117.6307,21755.0
2021-09-01 09:50:00,133.25,133.55,133.25,133.42,20939.0,117.6307,117.8955,117.6307,117.7808,20939.0
2021-09-01 09:55:00,133.47,133.6,133.38,133.49,16963.0,117.8249,117.9397,117.7455,117.8426,16963.0
2021-09-01 10:00:00,133.43,133.58,133.36,133.54,32126.0,117.7896,117.922,117.7278,117.8867,32126.0
2021-09-01 10:05:00,133.54,133.68,133.51,133.65,12619.0,117.8867,118.0103,117.8602,117.9838,12619.0
2021-09-01 10:10:00,133.66,133.68,133.52,133.59,15434.0,117.9926,118.0103,117.869,117.9308,15434.0
2021-09-01 10:15:00,133.56,133.7,133.53,133.61,22347.0,117.9044,118.0279,117.8779,117.9485,22347.0
2021-09-01 10:20:00,133.6,133.69,133.56,133.62,37371.0,117.9397,118.0191,117.9044,117.9573,37371.0
2021-09-01 10:25:00,133.63,133.82,133.6,133.71,32505.0,117.9661,118.1339,117.9397,118.0368,32505.0
2021-09-01 10:30:00,133.75,133.82,133.62,133.74,19364.0,118.0721,118.1339,117.9573,118.0633,19364.0
2021-09-01 10:35:00,133.76,133.78,133.64,133.74,17851.0,118.0809,118.0986,117.975,118.0633,17851.0
2021-09-01 10:40:00,133.73,133.9,133.68,133.86,25875.0,118.0544,118.2045,118.0103,118.1692,25875.0
2021-09-01 10:45:00,133.82,133.99,133.75,133.97,19182.0,118.1339,118.2839,118.0721,118.2663,19182.0
2021-09-01 10:50:00,133.99,134.05,133.91,134.02,14652.0,118.2839,118.3369,118.2133,118.3104,14652.0
2021-09-01 10:55:00,134.03,134.1,134.03,134.07,14770.0,118.3193,118.3811,118.3193,118.3546,14770.0
2021-09-01 11:00:00,134.07,134.19,133.96,134.03,24461.0,118.3546,118.4605,118.2575,118.3193,24461.0
2021-09-01 11:05:00,134.01,134.22,134.01,134.15,23010.0,118.3016,118.487,118.3016,118.4252,23010.0
2021-09-01 11:10:00,134.17,134.19,134.06,134.17,15774.0,118.4428,118.4605,118.3457,118.4428,15774.0
2021-09-01 11:15:00,134.16,134.17,133.86,133.96,21663.0,118.434,118.4428,118.1692,118.2575,21663.0
2021-09-01 11:20:00,133.97,134.05,133.87,133.97,11873.0,118.2663,118.3369,118.178,118.2663,11873.0
2021-09-01 11:25:00,133.97,134.07,133.89,134.05,12426.0,118.2663,118.3546,118.1957,118.3369,12426.0
2021-09-01 11:30:00,134.05,134.22,134.05,134.21,13210.0,118.3369,118.487,118.3369,118.4782,13210.0
2021-09-01 11:35:00,134.21,134.27,134.14,134.2,15266.0,118.4782,118.5311,118.4164,118.4693,15266.0
2021-09-01 11:40:00,134.17,134.23,134.1,134.21,11002.0,118.4428,118.4958,118.3811,118.4782,11002.0
2021-09-01 11:45:00,134.22,134.23,134.11,134.11,12526.0,118.487,118.4958,118.3899,118.3899,12526.0
2021-09-01 11:50:00,134.11,134.18,134.08,134.1,14121.0,118.3899,118.4517,118.3634,118.3811,14121.0
2021-09-01 11:55:00,134.13,134.18,134.08,134.08,7718.0,118.4075,118.4517,118.3634,118.3634,7718.0
2021-09-01 12:00:00,134.07,134.09,134.0,134.03,12386.0,118.3546,118.3722,118.2928,118.3193,12386.0
2021-09-01 12:05:00,134.01,134.06,133.98,133.98,9152.0,118.3016,118.3457,118.2751,118.2751,9152.0
2021-09-01 12:10:00,133.97,134.04,133.96,134.0,6601.0,118.2663,118.3281,118.2575,118.2928,6601.0
2021-09-01 12:15:00,134.0,134.1,133.99,134.03,9888.0,118.2928,118.3811,118.2839,118.3193,9888.0
2021-09-01 12:20:00,134.03,134.03,133.97,133.97,10113.0,118.3193,118.3193,118.2663,118.2663,10113.0
2021-09-01 12:25:00,134.0,134.02,133.93,133.98,11603.0,118.2928,118.3104,118.231,118.2751,11603.0
2021-09-01 12:30:00,133.98,133.99,133.93,133.94,10104.0,118.2751,118.2839,118.231,118.2398,10104.0
2021-09-01 12:35:00,133.92,133.95,133.9,133.93,7110.0,118.2222,118.2486,118.2045,118.231,7110.0
2021-09-01 12:40:00,133.94,133.94,133.85,133.89,8507.0,118.2398,118.2398,118.1604,118.1957,8507.0
2021-09-01 12:45:00,133.9,133.93,133.89,133.9,9380.0,118.2045,118.231,118.1957,118.2045,9380.0
2021-09-01 12:50:00,133.9,133.96,133.9,133.94,13236.0,118.2045,118.2575,118.2045,118.2398,13236.0
2021-09-01 12:55:00,133.93,133.96,133.86,133.9,14168.0,118.231,118.2575,118.1692,118.2045,14168.0
2021-09-01 13:00:00,133.91,133.95,133.87,133.88,11120.0,118.2133,118.2486,118.178,118.1868,11120.0
2021-09-01 13:05:00,133.87,133.94,133.83,133.91,5676.0,118.178,118.2398,118.1427,118.2133,5676.0
2021-09-01 13:10:00,133.92,133.95,133.89,133.95,8455.0,118.2222,118.2486,118.1957,118.2486,8455.0
2021-09-01 13:15:00,133.96,133.98,133.92,133.95,11152.0,118.2575,118.2751,118.2222,118.2486,11152.0
2021-09-01 13:20:00,133.97,133.98,133.89,133.93,7851.0,118.2663,118.2751,118.1957,118.231,7851.0
2021-09-01 13:25:00,133.96,133.97,133.89,133.94,7361.0,118.2575,118.2663,118.1957,118.2398,7361.0
2021-09-01 13:30:00,133.96,134.07,133.95,134.02,11939.0,118.2575,118.3546,118.2486,118.3104,11939.0
2021-09-01 13:35:00,134.02,134.04,133.97,134.0,11084.0,118.3104,118.3281,118.2663,118.2928,11084.0
2021-09-01 13:40:00,134.0,134.08,133.98,134.06,18692.0,118.2928,118.3634,118.2751,118.3457,18692.0
2021-09-01 13:45:00,134.06,134.07,134.02,134.03,13078.0,118.3457,118.3546,118.3104,118.3193,13078.0
2021-09-01 13:50:00,134.03,134.05,133.98,134.02,10576.0,118.3193,118.3369,118.2751,118.3104,10576.0
2021-09-01 13:55:00,134.02,134.05,133.99,134.05,5684.0,118.3104,118.3369,118.2839,118.3369,5684.0
2021-09-01 14:00:00,134.05,134.11,134.04,134.06,8679.0,118.3369,118.3899,118.3281,118.3457,8679.0
2021-09-01 14:05:00,134.07,134.09,134.03,134.05,9350.0,118.3546,118.3722,118.3193,118.3369,9350.0
2021-09-01 14:10:00,134.07,134.11,133.99,134.07,10633.0,118.3546,118.3899,118.2839,118.3546,10633.0
2021-09-01 14:15:00,134.06,134.17,134.05,134.15,10159.0,118.3457,118.4428,118.3369,118.4252,10159.0
2021-09-01 14:20:00,134.14,134.16,134.01,134.01,13586.0,118.4164,118.434,118.3016,118.3016,13586.0
2021-09-01 14:25:00,134.02,134.12,134.01,134.08,7393.0,118.3104,118.3987,118.3016,118.3634,7393.0
2021-09-01 14:30:00,134.08,134.09,133.98,134.01,12715.0,118.3634,118.3722,118.2751,118.3016,12715.0
2021-09-01 14:35:00,133.98,134.03,133.96,134.0,9992.0,118.2751,118.3193,118.2575,118.2928,9992.0
2021-09-01 14:40:00,134.0,134.05,133.98,133.99,9790.0,118.2928,118.3369,118.2751,118.2839,9790.0
2021-09-01 14:45:00,134.0,134.0,133.93,133.94,6287.0,118.2928,118.2928,118.231,118.2398,6287.0
2021-09-01 14:50:00,133.93,134.0,133.93,133.99,7784.0,118.231,118.2928,118.231,118.2839,7784.0
2021-09-01 14:55:00,133.98,134.03,133.98,134.0,11640.0,118.2751,118.3193,118.2751,118.2928,11640.0
2021-09-01 15:00:00,134.02,134.06,133.98,133.99,11136.0,118.3104,118.3457,118.2751,118.2839,11136.0
2021-09-01 15:05:00,133.98,134.15,133.98,134.12,20619.0,118.2751,118.4252,118.2751,118.3987,20619.0
2021-09-01 15:10:00,134.12,134.19,134.11,134.17,12440.0,118.3987,118.4605,118.3899,118.4428,12440.0
2021-09-01 15:15:00,134.17,134.22,134.15,134.17,13579.0,118.4428,118.487,118.4252,118.4428,13579.0
2021-09-01 15:20:00,134.16,134.22,134.16,134.16,11385.0,118.434,118.487,118.434,118.434,11385.0
2021-09-01 15:25:00,134.15,134.2,134.15,134.15,10309.0,118.4252,118.4693,118.4252,118.4252,10309.0
2021-09-01 15:30:00,134.15,134.18,134.09,134.17,18726.0,118.4252,118.4517,118.3722,118.4428,18726.0
2021-09-01 15:35:00,134.16,134.17,134.09,134.13,17741.0,118.434,118.4428,118.3722,118.4075,17741.0
2021-09-01 15:40:00,134.13,134.14,134.0,134.03,16834.0,118.4075,118.4164,118.2928,118.3193,16834.0
2021-09-01 15:45:00,134.02,134.06,134.01,134.03,13916.0,118.3104,118.3457,118.3016,118.3193,13916.0
2021-09-01 15:50:00,134.03,134.11,134.0,134.08,38151.0,118.3193,118.3899,118.2928,118.3634,38151.0
2021-09-01 15:55:00,134.09,134.2,133.99,134.18,109999.0,118.3722,118.4693,118.2839,118.4517,109999.0
2021-09-02 09:30:00,135.0,135.0,134.54,134.68,127396.0,119.1756,119.1756,118.7695,118.8931,127396.0
2021-09-02 09:35:00,134.72,135.49,134.7,135.21,38451.0,118.9284,119.6081,118.9107,119.3609,38451.0
2021-09-02 09:40:00,135.2,135.54,135.2,135.47,22708.0,119.3521,119.6523,119.3521,119.5905,22708.0
2021-09-02 09:45:00,135.5,135.67,135.19,135.22,28917.0,119.6169,119.767,119.3433,119.3698,28917.0
2021-09-02 09:50:00,135.26,135.34,134.94,134.97,19475.0,119.4051,119.4757,119.1226,119.1491,19475.0
2021-09-02 09:55:00,134.99,135.33,134.98,135.32,21870.0,119.1667,119.4669,119.1579,119.458,21870.0
2021-09-02 10:00:00,135.23,135.24,134.92,134.92,19055.0,119.3786,119.3874,119.1049,119.1049,19055.0
2021-09-02 10:05:00,134.95,135.03,134.8,134.84,31272.0,119.1314,119.202,118.999,119.0343,31272.0
2021-09-02 10:10:00,134.84,135.02,134.82,135.02,18750.0,119.0343,119.1932,119.0167,119.1932,18750.0
2021-09-02 10:15:00,135.0,135.07,134.9,135.01,15818.0,119.1756,119.2374,119.0873,119.1844,15818.0
2021-09-02 10:20:00,135.03,135.15,134.94,135.12,25343.0,119.202,119.308,119.1226,119.2815,25343.0
2021-09-02 10:25:00,135.13,135.19,135.05,135.09,21800.0,119.2903,119.3433,119.2197,119.255,21800.0
2021-09-02 10:30:00,135.08,135.24,134.91,135.02,68141.0,119.2462,119.3874,119.0961,119.1932,68141.0
2021-09-02 10:35:00,135.02,135.11,134.96,135.09,40998.0,119.1932,119.2727,119.1402,119.255,40998.0
2021-09-02 10:40:00,135.09,135.15,134.96,135.15,19976.0,119.255,119.308,119.1402,119.308,19976.0
2021-09-02 10:45:00,135.15,135.28,134.95,134.97,24012.0,119.308,119.4227,119.1314,119.1491,24012.0
2021-09-02 10:50:00,135.0,135.16,135.0,135.08,31388.0,119.1756,119.3168,119.1756,119.2462,31388.0
2021-09-02 10:55:00,135.06,135.1,135.0,135.09,19327.0,119.2285,119.2638,119.1756,119.255,19327.0
2021-09-02 11:00:00,135.09,135.21,135.05,135.08,23196.0,119.255,119.3609,119.2197,119.2462,23196.0
2021-09-02 11:05:00,135.09,135.15,135.02,135.04,29324.0,119.255,119.308,119.1932,119.2109,29324.0
2021-09-02 11:10:00,135.06,135.14,135.03,135.12,12697.0,119.2285,119.2991,119.202,119.2815,12697.0
2021-09-02 11:15:00,135.12,135.14,134.94,135.0,42313.0,119.2815,119.2991,119.1226,119.1756,42313.0
2021-09-02 11:20:00,135.03,135.08,134.96,135.0,19511.0,119.202,119.2462,119.1402,119.1756,19511.0
2021-09-02 11:25:00,135.0,135.02,134.95,134.98,19007.0,119.1756,119.1932,119.1314,119.1579,19007.0
2021-09-02 11:30:00,134.97,135.01,134.92,134.97,19127.0,119.1491,119.1844,119.1049,119.1491,19127.0
2021-09-02 11:35:00,134.97,135.0,134.77,134.82,16891.0,119.1491,119.1756,118.9725,119.0167,16891.0
2021-09-02 11:40:00,134.81,134.89,134.76,134.81,8288.0,119.0078,119.0785,118.9637,119.0078,8288.0
2021-09-02 11:45:00,134.79,134.84,134.76,134.77,8734.0,118.9902,119.0343,118.9637,118.9725,8734.0
2021-09-02 11:50:00,134.77,134.91,134.71,134.81,29222.0,118.9725,119.0961,118.9196,119.0078,29222.0
2021-09-02 11:55:00,134.78,134.78,134.68,134.71,8721.0,118.9813,118.9813,118.8931,118.9196,8721.0
2021-09-02 12:00:00,134.68,134.82,134.68,134.79,11369.0,118.8931,119.0167,118.8931,118.9902,11369.0
2021-09-02 12:05:00,134.77,134.78,134.65,134.66,11674.0,118.9725,118.9813,118.8666,118.8754,11674.0
2021-09-02 12:10:00,134.64,134.71,134.59,134.71,16424.0,118.8578,118.9196,118.8136,118.9196,16424.0
2021-09-02 12:15:00,134.7,134.8,134.69,134.72,8111.0,118.9107,118.999,118.9019,118.9284,8111.0
2021-09-02 12:20:00,134.72,134.8,134.71,134.75,11874.0,118.9284,118.999,118.9196,118.9549,11874.0
2021-09-02 12:25:00,134.75,134.77,134.68,134.74,14294.0,118.9549,118.9725,118.8931,118.946,14294.0
2021-09-02 12:30:00,134.74,134.77,134.7,134.72,8774.0,118.946,118.9725,118.9107,118.9284,8774.0
2021-09-02 12:35:00,134.68,134.72,134.67,134.67,7942.0,118.8931,118.9284,118.8842,118.8842,7942.0
2021-09-02 12:40:00,134.68,134.71,134.65,134.67,13684.0,118.8931,118.9196,118.8666,118.8842,13684.0
2021-09-02 12:45:00,134.67,134.7,134.56,134.57,12572.0,118.8842,118.9107,118.7871,118.796,12572.0
2021-09-02 12:50:00,134.58,134.65,134.54,134.58,13015.0,118.8048,118.8666,118.7695,118.8048,13015.0
2021-09-02 12:55:00,134.59,134.61,134.56,134.57,8890.0,118.8136,118.8313,118.7871,118.796,8890.0
2021-09-02 13:00:00,134.58,134.72,134.58,134.69,10790.0,118.8048,118.9284,118.8048,118.9019,10790.0
2021-09-02 13:05:00,134.68,134.75,134.67,134.72,10862.0,118.8931,118.9549,118.8842,118.9284,10862.0
2021-09-02 13:10:00,134.73,134.79,134.72,134.78,10146.0,118.9372,118.9902,118.9284,118.9813,10146.0
2021-09-02 13:15:00,134.77,134.78,134.68,134.68,7138.0,118.9725,118.9813,118.8931,118.8931,7138.0
2021-09-02 13:20:00,134.69,134.69,134.62,134.66,13119.0,118.9019,118.9019,118.8401,118.8754,13119.0
2021-09-02 13:25:00,134.67,134.7,134.65,134.7,6656.0,118.8842,118.9107,118.8666,118.9107,6656.0
2021-09-02 13:30:00,134.71,134.76,134.63,134.65,9044.0,118.9196,118.9637,118.8489,118.8666,9044.0
2021-09-02 13:35:00,134.63,134.69,134.56,134.59,11487.0,118.8489,118.9019,118.7871,118.8136,11487.0
2021-09-02 13:40:00,134.6,134.63,134.44,134.44,18106.0,118.8224,118.8489,118.6812,118.6812,18106.0
2021-09-02 13:45:00,134.45,134.51,134.45,134.47,15317.0,118.69,118.743,118.69,118.7077,15317.0
2021-09-02 13:50:00,134.47,134.5,134.44,134.47,23542.0,118.7077,118.7342,118.6812,118.7077,23542.0
2021-09-02 13:55:00,134.46,134.46,134.4,134.43,15387.0,118.6989,118.6989,118.6459,118.6724,15387.0
2021-09-02 14:00:00,134.41,134.52,134.38,134.48,7424.0,118.6547,118.7518,118.6282,118.7165,7424.0
2021-09-02 14:05:00,134.49,134.61,134.49,134.59,10811.0,118.7253,118.8313,118.7253,118.8136,10811.0
2021-09-02 14:10:00,134.58,134.63,134.52,134.63,9693.0,118.8048,118.8489,118.7518,118.8489,9693.0
2021-09-02 14:15:00,134.63,134.66,134.61,134.64,9240.0,118.8489,118.8754,118.8313,118.8578,9240.0
2021-09-02 14:20:00,134.64,134.67,134.57,134.57,13429.0,118.8578,118.8842,118.796,118.796,13429.0
2021-09-02 14:25:00,134.58,134.58,134.48,134.52,8295.0,118.8048,118.8048,118.7165,118.7518,8295.0
2021-09-02 14:30:00,134.51,134.53,134.45,134.45,12484.0,118.743,118.7607,118.69,118.69,12484.0
2021-09-02 14:35:00,134.46,134.48,134.41,134.44,11209.0,118.6989,118.7165,118.6547,118.6812,11209.0
2021-09-02 14:40:00,134.43,134.46,134.42,134.44,8846.0,118.6724,118.6989,118.6635,118.6812,8846.0
2021-09-02 14:45:00,134.45,134.5,134.44,134.47,9142.0,118.69,118.7342,118.6812,118.7077,9142.0
2021-09-02 14:50:00,134.48,134.5,134.45,134.47,9434.0,118.7165,118.7342,118.69,118.7077,9434.0
2021-09-02 14:55:00,134.48,134.59,134.47,134.56,14223.0,118.7165,118.8136,118.7077,118.7871,14223.0
2021-09-02 15:00:00,134.56,134.62,134.55,134.56,27341.0,118.7871,118.8401,118.7783,118.7871,27341.0
2021-09-02 15:05:00,134.55,134.63,134.47,134.47,46394.0,118.7783,118.8489,118.7077,118.7077,46394.0
2021-09-02 15:10:00,134.47,134.54,134.46,134.5,12243.0,118.7077,118.7695,118.6989,118.7342,12243.0
2021-09-02 15:15:00,134.5,134.52,134.36,134.37,11386.0,118.7342,118.7518,118.6106,118.6194,11386.0
2021-09-02 15:20:00,134.35,134.36,134.24,134.28,14858.0,118.6018,118.6106,118.5046,118.54,14858.0
2021-09-02 15:25:00,134.28,134.33,134.26,134.3,18396.0,118.54,118.5841,118.5223,118.5576,18396.0
2021-09-02 15:30:00,134.29,134.39,134.29,134.31,25850.0,118.5488,118.6371,118.5488,118.5664,25850.0
2021-09-02 15:35:00,134.31,134.37,134.23,134.27,59529.0,118.5664,118.6194,118.4958,118.5311,59529.0
2021-09-02 15:40:00,134.28,134.4,134.27,134.38,26175.0,118.54,118.6459,118.5311,118.6282,26175.0
2021-09-02 15:45:00,134.37,134.4,134.27,134.28,28761.0,118.6194,118.6459,118.5311,118.54,28761.0
2021-09-02 15:50:00,134.3,134.43,134.3,134.34,47439.0,118.5576,118.6724,118.5576,118.5929,47439.0
2021-09-02 15:55:00,134.32,134.98,134.28,134.71,321997.0,118.5753,119.1579,118.54,118.9196,321997.0
2021-09-03 09:30:00,134.66,134.99,134.43,134.77,95064.0,118.8754,119.1667,118.6724,118.9725,95064.0
2021-09-03 09:35:00,134.72,135.05,134.69,135.03,22843.0,118.9284,119.2197,118.9019,119.202,22843.0
2021-09-03 09:40:00,135.02,135.13,134.84,134.99,22418.0,119.1932,119.2903,119.0343,119.1667,22418.0
2021-09-03 09:45:00,134.99,135.0,134.38,134.45,43529.0,119.1667,119.1756,118.6282,118.69,43529.0
2021-09-03 09:50:00,134.48,134.71,134.42,134.62,26606.0,118.7165,118.9196,118.6635,118.8401,26606.0
2021-09-03 09:55:00,134.59,134.67,134.47,134.59,21412.0,118.8136,118.8842,118.7077,118.8136,21412.0
2021-09-03 10:00:00,134.61,134.71,134.56,134.67,23705.0,118.8313,118.9196,118.7871,118.8842,23705.0
2021-09-03 10:05:00,134.67,134.73,134.46,134.55,29459.0,118.8842,118.9372,118.6989,118.7783,29459.0
2021-09-03 10:10:00,134.53,134.68,134.5,134.67,25235.0,118.7607,118.8931,118.7342,118.8842,25235.0
2021-09-03 10:15:00,134.66,134.87,134.64,134.84,20808.0,118.8754,119.0608,118.8578,119.0343,20808.0
2021-09-03 10:20:00,134.84,134.85,134.57,134.64,28556.0,119.0343,119.0431,118.796,118.8578,28556.0
2021-09-03 10:25:00,134.64,134.72,134.58,134.65,18747.0,118.8578,118.9284,118.8048,118.8666,18747.0
2021-09-03 10:30:00,134.63,134.63,134.38,134.48,17081.0,118.8489,118.8489,118.6282,118.7165,17081.0
2021-09-03 10:35:00,134.51,134.63,134.45,134.5,14799.0,118.743,118.8489,118.69,118.7342,14799.0
2021-09-03 10:40:00,134.49,134.57,134.4,134.55,12414.0,118.7253,118.796,118.6459,118.7783,12414.0
2021-09-03 10:45:00,134.53,134.65,134.53,134.62,13281.0,118.7607,118.8666,118.7607,118.8401,13281.0
2021-09-03 10:50:00,134.59,134.65,134.47,134.47,15563.0,118.8136,118.8666,118.7077,118.7077,15563.0
2021-09-03 10:55:00,134.49,134.49,134.4,134.44,13249.0,118.7253,118.7253,118.6459,118.6812,13249.0
2021-09-03 11:00:00,134.42,134.46,134.33,134.37,11223.0,118.6635,118.6989,118.5841,118.6194,11223.0
2021-09-03 11:05:00,134.35,134.55,134.35,134.54,10986.0,118.6018,118.7783,118.6018,118.7695,10986.0
2021-09-03 11:10:00,134.53,134.59,134.5,134.59,38393.0,118.7607,118.8136,118.7342,118.8136,38393.0
2021-09-03 11:15:00,134.58,134.62,134.46,134.49,19681.0,118.8048,118.8401,118.6989,118.7253,19681.0
2021-09-03 11:20:00,134.5,134.5,134.36,134.43,15060.0,118.7342,118.7342,118.6106,118.6724,15060.0
2021-09-03 11:25:00,134.43,134.56,134.43,134.5,9455.0,118.6724,118.7871,118.6724,118.7342,9455.0
2021-09-03 11:30:00,134.49,134.52,134.42,134.42,10510.0,118.7253,118.7518,118.6635,118.6635,10510.0
2021-09-03 11:35:00,134.43,134.46,134.35,134.35,11759.0,118.6724,118.6989,118.6018,118.6018,11759.0
2021-09-03 11:40:00,134.37,134.41,134.34,134.37,18371.0,118.6194,118.6547,118.5929,118.6194,18371.0
2021-09-03 11:45:00,134.39,134.4,134.27,134.28,19089.0,118.6371,118.6459,118.5311,118.54,19089.0
2021-09-03 11:50:00,134.29,134.42,134.28,134.38,131008.0,118.5488,118.6635,118.54,118.6282,131008.0
2021-09-03 11:55:00,134.37,134.4,134.31,134.31,23581.0,118.6194,118.6459,118.5664,118.5664,23581.0
2021-09-03 12:00:00,134.3,134.32,134.25,134.31,13766.0,118.5576,118.5753,118.5135,118.5664,13766.0
2021-09-03 12:05:00,134.33,134.4,134.3,134.3,15885.0,118.5841,118.6459,118.5576,118.5576,15885.0
2021-09-03 12:10:00,134.28,134.34,134.2,134.26,21661.0,118.54,118.5929,118.4693,118.5223,21661.0
2021-09-03 12:15:00,134.21,134.41,134.21,134.41,7112.0,118.4782,118.6547,118.4782,118.6547,7112.0
2021-09-03 12:20:00,134.4,134.51,134.4,134.45,20782.0,118.6459,118.743,118.6459,118.69,20782.0
2021-09-03 12:25:00,134.46,134.47,134.35,134.36,10044.0,118.6989,118.7077,118.6018,118.6106,10044.0
2021-09-03 12:30:00,134.35,134.37,134.34,134.37,4589.0,118.6018,118.6194,118.5929,118.6194,4589.0
2021-09-03 12:35:00,134.36,134.39,134.33,134.36,7853.0,118.6106,118.6371,118.5841,118.6106,7853.0
2021-09-03 12:40:00,134.35,134.37,134.33,134.34,6963.0,118.6018,118.6194,118.5841,118.5929,6963.0
2021-09-03 12:45:00,134.34,134.4,134.34,134.36,7421.0,118.5929,118.6459,118.5929,118.6106,7421.0
2021-09-03 12:50:00,134.36,134.4,134.31,134.4,15684.0,118.6106,118.6459,118.5664,118.6459,15684.0
2021-09-03 12:55:00,134.42,134.48,134.42,134.44,13227.0,118.6635,118.7165,118.6635,118.6812,13227.0
2021-09-03 13:00:00,134.44,134.59,134.44,134.54,10872.0,118.6812,118.8136,118.6812,118.7695,10872.0
2021-09-03 13:05:00,134.55,134.56,134.51,134.53,7251.0,118.7783,118.7871,118.743,118.7607,7251.0
2021-09-03 13:10:00,134.52,134.58,134.52,134.56,16315.0,118.7518,118.8048,118.7518,118.7871,16315.0
2021-09-03 13:15:00,134.57,134.62,134.55,134.6,10295.0,118.796,118.8401,118.7783,118.8224,10295.0
2021-09-03 13:20:00,134.62,134.64,134.55,134.62,7942.0,118.8401,118.8578,118.7783,118.8401,7942.0
2021-09-03 13:25:00,134.61,134.64,134.56,134.6,7749.0,118.8313,118.8578,118.7871,118.8224,7749.0
2021-09-03 13:30:00,134.61,134.71,134.61,134.7,8890.0,118.8313,118.9196,118.8313,118.9107,8890.0
2021-09-03 13:35:00,134.7,134.74,134.67,134.71,5808.0,118.9107,118.946,118.8842,118.9196,5808.0
2021-09-03 13:40:00,134.71,134.76,134.68,134.76,10051.0,118.9196,118.9637,118.8931,118.9637,10051.0
2021-09-03 13:45:00,134.77,134.77,134.68,134.72,9905.0,118.9725,118.9725,118.8931,118.9284,9905.0
2021-09-03 13:50:00,134.72,134.77,134.7,134.75,11861.0,118.9284,118.9725,118.9107,118.9549,11861.0
2021-09-03 13:55:00,134.75,134.77,134.7,134.7,11747.0,118.9549,118.9725,118.9107,118.9107,11747.0
2021-09-03 14:00:00,134.68,134.68,134.58,134.63,8334.0,118.8931,118.8931,118.8048,118.8489,8334.0
2021-09-03 14:05:00,134.62,134.7,134.61,134.66,8565.0,118.8401,118.9107,118.8313,118.8754,8565.0
2021-09-03 14:10:00,134.66,134.71,134.61,134.65,14894.0,118.8754,118.9196,118.8313,118.8666,14894.0
2021-09-03 14:15:00,134.64,134.64,134.56,134.56,10818.0,118.8578,118.8578,118.7871,118.7871,10818.0
2021-09-03 14:20:00,134.57,134.62,134.56,134.6,10712.0,118.796,118.8401,118.7871,118.8224,10712.0
2021-09-03 14:25:00,134.6,134.63,134.54,134.54,21221.0,118.8224,118.8489,118.7695,118.7695,21221.0
2021-09-03 14:30:00,134.55,134.6,134.54,134.55,8205.0,118.7783,118.8224,118.7695,118.7783,8205.0
2021-09-03 14:35:00,134.56,134.57,134.48,134.5,12411.0,118.7871,118.796,118.7165,118.7342,12411.0
2021-09-03 14:40:00,134.49,134.56,134.49,134.53,9442.0,118.7253,118.7871,118.7253,118.7607,9442.0
2021-09-03 14:45:00,134.52,134.6,134.5,134.57,11161.0,118.7518,118.8224,118.7342,118.796,11161.0
2021-09-03 14:50:00,134.59,134.62,134.57,134.58,4955.0,118.8136,118.8401,118.796,118.8048,4955.0
2021-09-03 14:55:00,134.58,134.66,134.58,134.64,8796.0,118.8048,118.8754,118.8048,118.8578,8796.0
2021-09-03 15:00:00,134.64,134.71,134.64,134.7,16117.0,118.8578,118.9196,118.8578,118.9107,16117.0
2021-09-03 15:05:00,134.68,134.69,134.63,134.67,8141.0,118.8931,118.9019,118.8489,118.8842,8141.0
2021-09-03 15:10:00,134.66,134.72,134.63,134.72,12791.0,118.8754,118.9284,118.8489,118.9284,12791.0
2021-09-03 15:15:00,134.72,134.78,134.69,134.75,11896.0,118.9284,118.9813,118.9019,118.9549,11896.0
2021-09-03 15:20:00,134.75,134.76,134.69,134.74,12891.0,118.9549,118.9637,118.9019,118.946,12891.0
2021-09-03 15:25:00,134.73,134.8,134.71,134.77,16627.0,118.9372,118.999,118.9196,118.9725,16627.0
2021-09-03 15:30:00,134.76,134.84,134.71,134.81,17246.0,118.9637,119.0343,118.9196,119.0078,17246.0
2021-09-03 15:35:00,134.81,134.89,134.79,134.82,19564.0,119.0078,119.0785,118.9902,119.0167,19564.0
2021-09-03 15:40:00,134.83,134.83,134.68,134.74,25165.0,119.0255,119.0255,118.8931,118.946,25165.0
2021-09-03 15:45:00,134.74,134.78,134.65,134.71,21994.0,118.946,118.9813,118.8666,118.9196,21994.0
2021-09-03 15:50:00,134.71,134.76,134.63,134.63,45173.0,118.9196,118.9637,118.8489,118.8489,45173.0
2021-09-03 15:55:00,134.65,134.67,134.53,134.61,128885.0,118.8666,118.8842,118.7607,118.8313,128885.0
2021-09-07 09:30:00,133.87,134.4,133.24,133.89,126032.0,118.178,118.6459,117.6219,118.1957,126032.0
2021-09-07 09:35:00,133.85,133.95,133.58,133.61,26567.0,118.1604,118.2486,117.922,117.9485,26567.0
2021-09-07 09:40:00,133.61,133.75,133.44,133.55,24583.0,117.9485,118.0721,117.7984,117.8955,24583.0
2021-09-07 09:45:00,133.58,133.58,133.29,133.33,26965.0,117.922,117.922,117.666,117.7013,26965.0
2021-09-07 09:50:00,133.3,133.46,133.18,133.29,49353.0,117.6748,117.8161,117.5689,117.666,49353.0
2021-09-07 09:55:00,133.28,133.32,133.19,133.29,32874.0,117.6572,117.6925,117.5777,117.666,32874.0
2021-09-07 10:00:00,133.29,133.33,133.09,133.14,36991.0,117.666,117.7013,117.4894,117.5336,36991.0
2021-09-07 10:05:00,133.14,133.38,133.11,133.2,28153.0,117.5336,117.7455,117.5071,117.5866,28153.0
2021-09-07 10:10:00,133.2,133.2,132.95,133.0,76009.0,117.5866,117.5866,117.3659,117.41,76009.0
2021-09-07 10:15:00,133.01,133.29,132.96,133.2,56713.0,117.4188,117.666,117.3747,117.5866,56713.0
2021-09-07 10:20:00,133.22,133.53,133.2,133.53,25568.0,117.6042,117.8779,117.5866,117.8779,25568.0
2021-09-07 10:25:00,133.56,133.62,133.38,133.38,27835.0,117.9044,117.9573,117.7455,117.7455,27835.0
2021-09-07 10:30:00,133.36,133.62,133.27,133.62,26359.0,117.7278,117.9573,117.6483,117.9573,26359.0
2021-09-07 10:35:00,133.63,133.82,133.59,133.69,25666.0,117.9661,118.1339,117.9308,118.0191,25666.0
2021-09-07 10:40:00,133.67,133.71,133.56,133.69,20731.0,118.0015,118.0368,117.9044,118.0191,20731.0
2021-09-07 10:45:00,133.71,133.79,133.64,133.76,14721.0,118.0368,118.1074,117.975,118.0809,14721.0
2021-09-07 10:50:00,133.77,133.78,133.57,133.57,14426.0,118.0897,118.0986,117.9132,117.9132,14426.0
2021-09-07 10:55:00,133.54,133.67,133.49,133.65,16949.0,117.8867,118.0015,117.8426,117.9838,16949.0
2021-09-07 11:00:00,133.64,133.65,133.51,133.53,16562.0,117.975,117.9838,117.8602,117.8779,16562.0
2021-09-07 11:05:00,133.51,133.7,133.51,133.68,15525.0,117.8602,118.0279,117.8602,118.0103,15525.0
2021-09-07 11:10:00,133.68,133.79,133.59,133.72,20776.0,118.0103,118.1074,117.9308,118.0456,20776.0
2021-09-07 11:15:00,133.72,133.91,133.64,133.91,20300.0,118.0456,118.2133,117.975,118.2133,20300.0
2021-09-07 11:20:00,133.93,133.97,133.84,133.92,38864.0,118.231,118.2663,118.1515,118.2222,38864.0
2021-09-07 11:25:00,133.96,134.01,133.86,133.93,18811.0,118.2575,118.3016,118.1692,118.231,18811.0
2021-09-07 11:30:00,133.92,133.98,133.79,133.79,26386.0,118.2222,118.2751,118.1074,118.1074,26386.0
2021-09-07 11:35:00,133.78,133.88,133.75,133.85,18422.0,118.0986,118.1868,118.0721,118.1604,18422.0
2021-09-07 11:40:00,133.87,133.89,133.8,133.85,13856.0,118.178,118.1957,118.1162,118.1604,13856.0
2021-09-07 11:45:00,133.85,133.9,133.8,133.86,12779.0,118.1604,118.2045,118.1162,118.1692,12779.0
2021-09-07 11:50:00,133.87,133.89,133.8,133.82,8674.0,118.178,118.1957,118.1162,118.1339,8674.0
2021-09-07 11:55:00,133.8,133.87,133.74,133.78,11765.0,118.1162,118.178,118.0633,118.0986,11765.0
2021-09-07 12:00:00,133.76,133.96,133.76,133.95,7984.0,118.0809,118.2575,118.0809,118.2486,7984.0
2021-09-07 12:05:00,133.96,134.02,133.86,133.89,84793.0,118.2575,118.3104,118.1692,118.1957,84793.0
2021-09-07 12:10:00,133.9,134.0,133.84,133.96,26535.0,118.2045,118.2928,118.1515,118.2575,26535.0
2021-09-07 12:15:00,133.97,133.99,133.91,133.91,9429.0,118.2663,118.2839,118.2133,118.2133,9429.0
2021-09-07 12:20:00,133.89,133.89,133.74,133.77,10966.0,118.1957,118.1957,118.0633,118.0897,10966.0
2021-09-07 12:25:00,133.77,133.82,133.74,133.79,8539.0,118.0897,118.1339,118.0633,118.1074,8539.0
2021-09-07 12:30:00,133.81,133.85,133.74,133.76,9495.0,118.125,118.1604,118.0633,118.0809,9495.0
2021-09-07 12:35:00,133.77,133.9,133.77,133.86,7194.0,118.0897,118.2045,118.0897,118.1692,7194.0
2021-09-07 12:40:00,133.89,133.92,133.84,133.92,5589.0,118.1957,118.2222,118.1515,118.2222,5589.0
2021-09-07 12:45:00,133.94,134.02,133.91,134.0,14482.0,118.2398,118.3104,118.2133,118.2928,14482.0
2021-09-07 12:50:00,134.03,134.16,134.03,134.15,15127.0,118.3193,118.434,118.3193,118.4252,15127.0
2021-09-07 12:55:00,134.16,134.22,134.16,134.18,14267.0,118.434,118.487,118.434,118.4517,14267.0
2021-09-07 13:00:00,134.16,134.29,134.16,134.22,18665.0,118.434,118.5488,118.434,118.487,18665.0
2021-09-07 13:05:00,134.21,134.33,134.2,134.28,13902.0,118.4782,118.5841,118.4693,118.54,13902.0
2021-09-07 13:10:00,134.29,134.61,134.29,134.6,48003.0,118.5488,118.8313,118.5488,118.8224,48003.0
2021-09-07 13:15:00,134.58,134.67,134.58,134.61,22993.0,118.8048,118.8842,118.8048,118.8313,22993.0
2021-09-07 13:20:00,134.59,134.61,134.46,134.47,17601.0,118.8136,118.8313,118.6989,118.7077,17601.0
2021-09-07 13:25:00,134.45,134.54,134.44,134.54,13880.0,118.69,118.7695,118.6812,118.7695,13880.0
2021-09-07 13:30:00,134.55,134.59,134.48,134.49,18445.0,118.7783,118.8136,118.7165,118.7253,18445.0
2021-09-07 13:35:00,134.52,134.58,134.47,134.52,18405.0,118.7518,118.8048,118.7077,118.7518,18405.0
2021-09-07 13:40:00,134.5,134.52,134.43,134.45,15400.0,118.7342,118.7518,118.6724,118.69,15400.0
2021-09-07 13:45:00,134.46,134.49,134.4,134.4,7552.0,118.6989,118.7253,118.6459,118.6459,7552.0
2021-09-07 13:50:00,134.43,134.5,134.41,134.5,12509.0,118.6724,118.7342,118.6547,118.7342,12509.0
2021-09-07 13:55:00,134.5,134.57,134.49,134.52,14309.0,118.7342,118.796,118.7253,118.7518,14309.0
2021-09-07 14:00:00,134.5,134.51,134.43,134.49,8562.0,118.7342,118.743,118.6724,118.7253,8562.0
2021-09-07 14:05:00,134.5,134.53,134.39,134.4,12196.0,118.7342,118.7607,118.6371,118.6459,12196.0
2021-09-07 14:10:00,134.4,134.47,134.36,134.41,14638.0,118.6459,118.7077,118.6106,118.6547,14638.0
2021-09-07 14:15:00,134.41,134.44,134.34,134.37,11342.0,118.6547,118.6812,118.5929,118.6194,11342.0
2021-09-07 14:20:00,134.35,134.38,134.3,134.32,15916.0,118.6018,118.6282,118.5576,118.5753,15916.0
2021-09-07 14:25:00,134.33,134.35,134.29,134.31,6074.0,118.5841,118.6018,118.5488,118.5664,6074.0
2021-09-07 14:30:00,134.3,134.36,134.24,134.32,13586.0,118.5576,118.6106,118.5046,118.5753,13586.0
2021-09-07 14:35:00,134.32,134.36,134.28,134.35,10591.0,118.5753,118.6106,118.54,118.6018,10591.0
2021-09-07 14:40:00,134.36,134.37,134.26,134.27,11051.0,118.6106,118.6194,118.5223,118.5311,11051.0
2021-09-07 14:45:00,134.29,134.32,134.24,134.31,7936.0,118.5488,118.5753,118.5046,118.5664,7936.0
2021-09-07 14:50:00,134.31,134.43,134.3,134.43,8679.0,118.5664,118.6724,118.5576,118.6724,8679.0
2021-09-07 14:55:00,134.43,134.43,134.38,134.42,11923.0,118.6724,118.6724,118.6282,118.6635,11923.0
2021-09-07 15:00:00,134.41,134.49,134.41,134.48,12786.0,118.6547,118.7253,118.6547,118.7165,12786.0
2021-09-07 15:05:00,134.48,134.48,134.41,134.45,8659.0,118.7165,118.7165,118.6547,118.69,8659.0
2021-09-07 15:10:00,134.46,134.5,134.45,134.47,11107.0,118.6989,118.7342,118.69,118.7077,11107.0
2021-09-07 15:15:00,134.48,134.52,134.46,134.49,12827.0,118.7165,118.7518,118.6989,118.7253,12827.0
2021-09-07 15:20:00,134.5,134.57,134.5,134.52,12791.0,118.7342,118.796,118.7342,118.7518,12791.0
2021-09-07 15:25:00,134.51,134.53,134.47,134.48,10298.0,118.743,118.7607,118.7077,118.7165,10298.0
2021-09-07 15:30:00,134.47,134.6,134.45,134.6,25022.0,118.7077,118.8224,118.69,118.8224,25022.0
2021-09-07 15:35:00,134.59,134.61,134.47,134.47,22993.0,118.8136,118.8313,118.7077,118.7077,22993.0
2021-09-07 15:40:00,134.47,134.48,134.4,134.45,23286.0,118.7077,118.7165,118.6459,118.69,23286.0
2021-09-07 15:45:00,134.44,134.57,134.43,134.53,63822.0,118.6812,118.796,118.6724,118.7607,63822.0
2021-09-07 15:50:00,134.5,134.6,134.48,134.58,40909.0,118.7342,118.8224,118.7165,118.8048,40909.0
2021-09-07 15:55:00,134.57,134.65,134.5,134.57,144672.0,118.796,118.8666,118.7342,118.796,144672.0
2021-09-08 09:30:00,134.42,134.42,133.85,134.24,53497.0,118.6635,118.6635,118.1604,118.5046,53497.0
2021-09-08 09:35:00,134.22,134.66,134.19,134.58,17985.0,118.487,118.8754,118.4605,118.8048,17985.0
2021-09-08 09:40:00,134.61,134.61,134.32,134.46,13789.0,118.8313,118.8313,118.5753,118.6989,13789.0
2021-09-08 09:45:00,134.47,134.73,134.46,134.71,17290.0,118.7077,118.9372,118.6989,118.9196,17290.0
2021-09-08 09:50:00,134.75,134.94,134.73,134.74,14609.0,118.9549,119.1226,118.9372,118.946,14609.0
2021-09-08 09:55:00,134.72,134.87,134.69,134.74,5534.0,118.9284,119.0608,118.9019,118.946,5534.0
2021-09-08 10:00:00,134.77,134.89,134.65,134.83,29536.0,118.9725,119.0785,118.8666,119.0255,29536.0
2021-09-08 10:05:00,134.82,134.88,134.74,134.86,16185.0,119.0167,119.0696,118.946,119.052,16185.0
2021-09-08 10:10:00,134.84,134.94,134.73,134.89,19335.0,119.0343,119.1226,118.9372,119.0785,19335.0
2021-09-08 10:15:00,134.9,134.91,134.61,134.63,21222.0,119.0873,119.0961,118.8313,118.8489,21222.0
2021-09-08 10:20:00,134.6,134.76,134.6,134.7,15081.0,118.8224,118.9637,118.8224,118.9107,15081.0
2021-09-08 10:25:00,134.68,134.77,134.66,134.73,16318.0,118.8931,118.9725,118.8754,118.9372,16318.0
2021-09-08 10:30:00,134.74,134.87,134.71,134.82,16087.0,118.946,119.0608,118.9196,119.0167,16087.0
2021-09-08 10:35:00,134.81,134.91,134.6,134.67,11390.0,119.0078,119.0961,118.8224,118.8842,11390.0
2021-09-08 10:40:00,134.63,134.67,134.39,134.46,14655.0,118.8489,118.8842,118.6371,118.6989,14655.0
2021-09-08 10:45:00,134.45,134.75,134.45,134.73,14657.0,118.69,118.9549,118.69,118.9372,14657.0
2021-09-08 10:50:00,134.73,134.89,134.73,134.77,12699.0,118.9372,119.0785,118.9372,118.9725,12699.0
2021-09-08 10:55:00,134.81,134.95,134.75,134.84,20948.0,119.0078,119.1314,118.9549,119.0343,20948.0
2021-09-08 11:00:00,134.82,135.18,134.82,135.18,38762.0,119.0167,119.3345,119.0167,119.3345,38762.0
2021-09-08 11:05:00,135.18,135.18,134.83,134.91,25547.0,119.3345,119.3345,119.0255,119.0961,25547.0
2021-09-08 11:10:00,134.9,134.92,134.8,134.92,15971.0,119.0873,119.1049,118.999,119.1049,15971.0
2021-09-08 11:15:00,134.93,134.93,134.83,134.89,22534.0,119.1138,119.1138,119.0255,119.0785,22534.0
2021-09-08 11:20:00,134.87,134.88,134.7,134.82,15550.0,119.0608,119.0696,118.9107,119.0167,15550.0
2021-09-08 11:25:00,134.83,134.86,134.75,134.77,14860.0,119.0255,119.052,118.9549,118.9725,14860.0
2021-09-08 11:30:00,134.77,134.85,134.74,134.77,7274.0,118.9725,119.0431,118.946,118.9725,7274.0
2021-09-08 11:35:00,134.77,134.82,134.75,134.77,11654.0,118.9725,119.0167,118.9549,118.9725,11654.0
2021-09-08 11:40:00,134.75,134.77,134.7,134.72,11438.0,118.9549,118.9725,118.9107,118.9284,11438.0
2021-09-08 11:45:00,134.72,134.79,134.65,134.65,22759.0,118.9284,118.9902,118.8666,118.8666,22759.0
2021-09-08 11:50:00,134.64,134.65,134.53,134.59,15696.0,118.8578,118.8666,118.7607,118.8136,15696.0
2021-09-08 11:55:00,134.59,134.6,134.54,134.54,12019.0,118.8136,118.8224,118.7695,118.7695,12019.0
2021-09-08 12:00:00,134.54,134.72,134.54,134.64,15059.0,118.7695,118.9284,118.7695,118.8578,15059.0
2021-09-08 12:05:00,134.63,134.72,134.63,134.71,6371.0,118.8489,118.9284,118.8489,118.9196,6371.0
2021-09-08 12:10:00,134.73,134.87,134.68,134.84,9786.0,118.9372,119.0608,118.8931,119.0343,9786.0
2021-09-08 12:15:00,134.83,134.9,134.83,134.87,10686.0,119.0255,119.0873,119.0255,119.0608,10686.0
2021-09-08 12:20:00,134.87,134.94,134.85,134.91,54644.0,119.0608,119.1226,119.0431,119.0961,54644.0
2021-09-08 12:25:00,134.91,134.92,134.82,134.83,26086.0,119.0961,119.1049,119.0167,119.0255,26086.0
2021-09-08 12:30:00,134.83,134.89,134.74,134.85,12148.0,119.0255,119.0785,118.946,119.0431,12148.0
2021-09-08 12:35:00,134.84,134.87,134.76,134.81,6915.0,119.0343,119.0608,118.9637,119.0078,6915.0
2021-09-08 12:40:00,134.78,134.88,134.76,134.85,7248.0,118.9813,119.0696,118.9637,119.0431,7248.0
2021-09-08 12:45:00,134.83,134.87,134.77,134.86,11629.0,119.0255,119.0608,118.9725,119.052,11629.0
2021-09-08 12:50:00,134.85,134.88,134.81,134.86,5035.0,119.0431,119.0696,119.0078,119.052,5035.0
2021-09-08 12:55:00,134.85,134.93,134.85,134.9,7807.0,119.0431,119.1138,119.0431,119.0873,7807.0
2021-09-08 13:00:00,134.91,134.97,134.87,134.93,12384.0,119.0961,119.1491,119.0608,119.1138,12384.0
2021-09-08 13:05:00,134.94,135.02,134.9,134.91,12380.0,119.1226,119.1932,119.0873,119.0961,12380.0
2021-09-08 13:10:00,134.89,134.93,134.86,134.88,7334.0,119.0785,119.1138,119.052,119.0696,7334.0
2021-09-08 13:15:00,134.89,134.99,134.89,134.99,8291.0,119.0785,119.1667,119.0785,119.1667,8291.0
2021-09-08 13:20:00,134.97,135.0,134.9,134.95,13116.0,119.1491,119.1756,119.0873,119.1314,13116.0
2021-09-08 13:25:00,134.94,135.04,134.94,135.0,11064.0,119.1226,119.2109,119.1226,119.1756,11064.0
2021-09-08 13:30:00,134.98,135.04,134.95,135.02,10168.0,119.1579,119.2109,119.1314,119.1932,10168.0
2021-09-08 13:35:00,135.04,135.08,134.99,135.07,4319.0,119.2109,119.2462,119.1667,119.2374,4319.0
2021-09-08 13:40:00,135.07,135.13,135.04,135.05,11618.0,119.2374,119.2903,119.2109,119.2197,11618.0
2021-09-08 13:45:00,135.06,135.11,135.05,135.07,11020.0,119.2285,119.2727,119.2197,119.2374,11020.0
2021-09-08 13:50:00,135.08,135.14,135.03,135.14,19273.0,119.2462,119.2991,119.202,119.2991,19273.0
2021-09-08 13:55:00,135.15,135.22,135.14,135.18,13104.0,119.308,119.3698,119.2991,119.3345,13104.0
2021-09-08 14:00:00,135.18,135.32,135.16,135.24,17677.0,119.3345,119.458,119.3168,119.3874,17677.0
2021-09-08 14:05:00,135.24,135.28,135.14,135.27,14024.0,119.3874,119.4227,119.2991,119.4139,14024.0
2021-09-08 14:10:00,135.28,135.38,135.27,135.35,10761.0,119.4227,119.511,119.4139,119.4845,10761.0
2021-09-08 14:15:00,135.36,135.36,135.26,135.29,17756.0,119.4934,119.4934,119.4051,119.4316,17756.0
2021-09-08 14:20:00,135.3,135.35,135.3,135.34,9114.0,119.4404,119.4845,119.4404,119.4757,9114.0
2021-09-08 14:25:00,135.35,135.39,135.32,135.35,17856.0,119.4845,119.5198,119.458,119.4845,17856.0
2021-09-08 14:30:00,135.36,135.39,135.32,135.34,14356.0,119.4934,119.5198,119.458,119.4757,14356.0
2021-09-08 14:35:00,135.34,135.36,135.3,135.32,16299.0,119.4757,119.4934,119.4404,119.458,16299.0
2021-09-08 14:40:00,135.33,135.47,135.33,135.42,21522.0,119.4669,119.5905,119.4669,119.5463,21522.0
2021-09-08 14:45:00,135.41,135.45,135.38,135.45,10679.0,119.5375,119.5728,119.511,119.5728,10679.0
2021-09-08 14:50:00,135.44,135.56,135.44,135.53,14928.0,119.564,119.6699,119.564,119.6434,14928.0
2021-09-08 14:55:00,135.54,135.61,135.54,135.58,9953.0,119.6523,119.7141,119.6523,119.6876,9953.0
2021-09-08 15:00:00,135.56,135.59,135.5,135.57,9212.0,119.6699,119.6964,119.6169,119.6787,9212.0
2021-09-08 15:05:00,135.56,135.59,135.51,135.53,16168.0,119.6699,119.6964,119.6258,119.6434,16168.0
2021-09-08 15:10:00,135.53,135.65,135.5,135.64,18245.0,119.6434,119.7494,119.6169,119.7405,18245.0
2021-09-08 15:15:00,135.64,135.68,135.61,135.61,25819.0,119.7405,119.7759,119.7141,119.7141,25819.0
2021-09-08 15:20:00,135.6,135.6,135.53,135.54,19066.0,119.7052,119.7052,119.6434,119.6523,19066.0
2021-09-08 15:25:00,135.54,135.55,135.46,135.49,26994.0,119.6523,119.6611,119.5816,119.6081,26994.0
2021-09-08 15:30:00,135.49,135.5,135.25,135.36,49198.0,119.6081,119.6169,119.3963,119.4934,49198.0
2021-09-08 15:35:00,135.35,135.35,135.22,135.24,20513.0,119.4845,119.4845,119.3698,119.3874,20513.0
2021-09-08 15:40:00,135.24,135.25,135.13,135.19,25164.0,119.3874,119.3963,119.2903,119.3433,25164.0
2021-09-08 15:45:00,135.17,135.22,135.1,135.18,25623.0,119.3256,119.3698,119.2638,119.3345,25623.0
2021-09-08 15:50:00,135.18,135.21,135.1,135.11,30877.0,119.3345,119.3609,119.2638,119.2727,30877.0
2021-09-08 15:55:00,135.11,135.18,135.07,135.18,71760.0,119.2727,119.3345,119.2374,119.3345,71760.0
2021-09-09 09:30:00,135.18,135.18,134.68,134.99,63040.0,119.3345,119.3345,118.8931,119.1667,63040.0
2021-09-09 09:35:00,135.03,135.25,135.02,135.19,12528.0,119.202,119.3963,119.1932,119.3433,12528.0
2021-09-09 09:40:00,135.18,135.41,135.1,135.4,18081.0,119.3345,119.5375,119.2638,119.5287,18081.0
2021-09-09 09:45:00,135.4,135.55,135.34,135.45,23520.0,119.5287,119.6611,119.4757,119.5728,23520.0
2021-09-09 09:50:00,135.43,135.84,135.36,135.82,113348.0,119.5552,119.9171,119.4934,119.8994,113348.0
2021-09-09 09:55:00,135.81,135.89,135.43,135.43,52122.0,119.8906,119.9612,119.5552,119.5552,52122.0
2021-09-09 10:00:00,135.43,135.48,135.2,135.28,20801.0,119.5552,119.5993,119.3521,119.4227,20801.0
2021-09-09 10:05:00,135.33,135.42,135.02,135.39,31130.0,119.4669,119.5463,119.1932,119.5198,31130.0
2021-09-09 10:10:00,135.4,135.4,135.26,135.34,14237.0,119.5287,119.5287,119.4051,119.4757,14237.0
2021-09-09 10:15:00,135.33,135.41,135.22,135.22,41471.0,119.4669,119.5375,119.3698,119.3698,41471.0
2021-09-09 10:20:00,135.22,135.27,135.13,135.13,37294.0,119.3698,119.4139,119.2903,119.2903,37294.0
2021-09-09 10:25:00,135.12,135.2,135.0,135.18,27423.0,119.2815,119.3521,119.1756,119.3345,27423.0
2021-09-09 10:30:00,135.19,135.27,135.13,135.2,26216.0,119.3433,119.4139,119.2903,119.3521,26216.0
2021-09-09 10:35:00,135.18,135.18,134.96,135.05,18597.0,119.3345,119.3345,119.1402,119.2197,18597.0
2021-09-09 10:40:00,135.06,135.19,135.06,135.07,14626.0,119.2285,119.3433,119.2285,119.2374,14626.0
2021-09-09 10:45:00,135.09,135.14,135.06,135.13,16265.0,119.255,119.2991,119.2285,119.2903,16265.0
2021-09-09 10:50:00,135.11,135.18,135.07,135.14,14401.0,119.2727,119.3345,119.2374,119.2991,14401.0
2021-09-09 10:55:00,135.15,135.15,134.97,134.97,27036.0,119.308,119.308,119.1491,119.1491,27036.0
2021-09-09 11:00:00,134.96,134.97,134.82,134.84,14500.0,119.1402,119.1491,119.0167,119.0343,14500.0
2021-09-09 11:05:00,134.84,134.9,134.78,134.78,25443.0,119.0343,119.0873,118.9813,118.9813,25443.0
2021-09-09 11:10:00,134.78,134.8,134.66,134.67,12815.0,118.9813,118.999,118.8754,118.8842,12815.0
2021-09-09 11:15:00,134.66,134.82,134.57,134.76,21297.0,118.8754,119.0167,118.796,118.9637,21297.0
2021-09-09 11:20:00,134.76,134.81,134.74,134.81,14233.0,118.9637,119.0078,118.946,119.0078,14233.0
2021-09-09 11:25:00,134.8,134.86,134.75,134.78,13757.0,118.999,119.052,118.9549,118.9813,13757.0
2021-09-09 11:30:00,134.76,134.77,134.72,134.75,9816.0,118.9637,118.9725,118.9284,118.9549,9816.0
2021-09-09 11:35:00,134.76,134.81,134.67,134.72,12704.0,118.9637,119.0078,118.8842,118.9284,12704.0
2021-09-09 11:40:00,134.72,134.85,134.69,134.7,17078.0,118.9284,119.0431,118.9019,118.9107,17078.0
2021-09-09 11:45:00,134.71,134.8,134.71,134.78,8281.0,118.9196,118.999,118.9196,118.9813,8281.0
2021-09-09 11:50:00,134.77,134.81,134.57,134.59,13453.0,118.9725,119.0078,118.796,118.8136,13453.0
2021-09-09 11:55:00,134.57,134.65,134.57,134.59,11110.0,118.796,118.8666,118.796,118.8136,11110.0
2021-09-09 12:00:00,134.6,134.61,134.31,134.33,26275.0,118.8224,118.8313,118.5664,118.5841,26275.0
2021-09-09 12:05:00,134.3,134.34,134.23,134.29,14124.0,118.5576,118.5929,118.4958,118.5488,14124.0
2021-09-09 12:10:00,134.29,134.42,134.25,134.4,46483.0,118.5488,118.6635,118.5135,118.6459,46483.0
2021-09-09 12:15:00,134.38,134.38,134.19,134.2,11290.0,118.6282,118.6282,118.4605,118.4693,11290.0
2021-09-09 12:20:00,134.21,134.35,134.21,134.34,10519.0,118.4782,118.6018,118.4782,118.5929,10519.0
2021-09-09 12:25:00,134.33,134.34,134.24,134.24,7785.0,118.5841,118.5929,118.5046,118.5046,7785.0
2021-09-09 12:30:00,134.26,134.28,134.19,134.28,8003.0,118.5223,118.54,118.4605,118.54,8003.0
2021-09-09 12:35:00,134.27,134.31,134.25,134.27,11055.0,118.5311,118.5664,118.5135,118.5311,11055.0
2021-09-09 12:40:00,134.28,134.32,134.26,134.3,14662.0,118.54,118.5753,118.5223,118.5576,14662.0
2021-09-09 12:45:00,134.32,134.36,134.28,134.32,4848.0,118.5753,118.6106,118.54,118.5753,4848.0
2021-09-09 12:50:00,134.32,134.32,134.23,134.23,8471.0,118.5753,118.5753,118.4958,118.4958,8471.0
2021-09-09 12:55:00,134.23,134.23,134.11,134.14,13832.0,118.4958,118.4958,118.3899,118.4164,13832.0
2021-09-09 13:00:00,134.15,134.26,134.15,134.26,9266.0,118.4252,118.5223,118.4252,118.5223,9266.0
2021-09-09 13:05:00,134.25,134.28,134.22,134.25,7706.0,118.5135,118.54,118.487,118.5135,7706.0
2021-09-09 13:10:00,134.25,134.34,134.23,134.3,11896.0,118.5135,118.5929,118.4958,118.5576,11896.0
2021-09-09 13:15:00,134.29,134.37,134.29,134.29,7882.0,118.5488,118.6194,118.5488,118.5488,7882.0
2021-09-09 13:20:00,134.27,134.28,134.04,134.13,18054.0,118.5311,118.54,118.3281,118.4075,18054.0
2021-09-09 13:25:00,134.16,134.18,134.02,134.11,15378.0,118.434,118.4517,118.3104,118.3899,15378.0
2021-09-09 13:30:00,134.09,134.09,133.83,133.85,35924.0,118.3722,118.3722,118.1427,118.1604,35924.0
2021-09-09 13:35:00,133.88,133.9,133.69,133.71,15743.0,118.1868,118.2045,118.0191,118.0368,15743.0
2021-09-09 13:40:00,133.73,133.83,133.68,133.7,32560.0,118.0544,118.1427,118.0103,118.0279,32560.0
2021-09-09 13:45:00,133.7,133.73,133.67,133.67,23460.0,118.0279,118.0544,118.0015,118.0015,23460.0
2021-09-09 13:50:00,133.68,133.71,133.64,133.69,12913.0,118.0103,118.0368,117.975,118.0191,12913.0
2021-09-09 13:55:00,133.7,133.72,133.61,133.63,17406.0,118.0279,118.0456,117.9485,117.9661,17406.0
2021-09-09 14:00:00,133.62,133.64,133.38,133.4,14427.0,117.9573,117.975,117.7455,117.7631,14427.0
2021-09-09 14:05:00,133.4,133.7,133.4,133.62,9310.0,117.7631,118.0279,117.7631,117.9573,9310.0
2021-09-09 14:10:00,133.64,133.68,133.52,133.52,17557.0,117.975,118.0103,117.869,117.869,17557.0
2021-09-09 14:15:00,133.54,133.56,133.48,133.48,5656.0,117.8867,117.9044,117.8337,117.8337,5656.0
2021-09-09 14:20:00,133.48,133.6,133.48,133.55,9824.0,117.8337,117.9397,117.8337,117.8955,9824.0
2021-09-09 14:25:00,133.56,133.6,133.5,133.51,13845.0,117.9044,117.9397,117.8514,117.8602,13845.0
2021-09-09 14:30:00,133.51,133.54,133.46,133.48,5425.0,117.8602,117.8867,117.8161,117.8337,5425.0
2021-09-09 14:35:00,133.47,133.57,133.44,133.54,9941.0,117.8249,117.9132,117.7984,117.8867,9941.0
2021-09-09 14:40:00,133.53,133.58,133.48,133.58,7090.0,117.8779,117.922,117.8337,117.922,7090.0
2021-09-09 14:45:00,133.61,133.74,133.6,133.74,24802.0,117.9485,118.0633,117.9397,118.0633,24802.0
2021-09-09 14:50:00,133.77,133.84,133.72,133.76,23455.0,118.0897,118.1515,118.0456,118.0809,23455.0
2021-09-09 14:55:00,133.76,133.84,133.74,133.75,16720.0,118.0809,118.1515,118.0633,118.0721,16720.0
2021-09-09 15:00:00,133.74,133.79,133.66,133.67,14887.0,118.0633,118.1074,117.9926,118.0015,14887.0
2021-09-09 15:05:00,133.68,133.77,133.67,133.69,12449.0,118.0103,118.0897,118.0015,118.0191,12449.0
2021-09-09 15:10:00,133.71,133.78,133.64,133.64,11627.0,118.0368,118.0986,117.975,117.975,11627.0
2021-09-09 15:15:00,133.64,133.64,133.56,133.56,11162.0,117.975,117.975,117.9044,117.9044,11162.0
2021-09-09 15:20:00,133.56,133.69,133.55,133.67,11872.0,117.9044,118.0191,117.8955,118.0015,11872.0
2021-09-09 15:25:00,133.67,133.72,133.66,133.68,14755.0,118.0015,118.0456,117.9926,118.0103,14755.0
2021-09-09 15:30:00,133.68,133.74,133.62,133.65,19909.0,118.0103,118.0633,117.9573,117.9838,19909.0
2021-09-09 15:35:00,133.64,133.71,133.59,133.69,29699.0,117.975,118.0368,117.9308,118.0191,29699.0
2021-09-09 15:40:00,133.68,133.82,133.63,133.77,31647.0,118.0103,118.1339,117.9661,118.0897,31647.0
2021-09-09 15:45:00,133.77,133.79,133.67,133.69,32600.0,118.0897,118.1074,118.0015,118.0191,32600.0
2021-09-09 15:50:00,133.69,133.7,133.55,133.57,55199.0,118.0191,118.0279,117.8955,117.9132,55199.0
2021-09-09 15:55:00,133.58,133.62,133.36,133.45,205047.0,117.922,117.9573,117.7278,117.8072,205047.0
2021-09-10 09:30:00,133.77,133.97,133.41,133.5,97517.0,118.0897,118.2663,117.7719,117.8514,97517.0
2021-09-10 09:35:00,133.52,133.52,133.13,133.15,21755.0,117.869,117.869,117.5248,117.5424,21755.0
2021-09-10 09:40:00,133.14,133.36,132.86,132.89,18835.0,117.5336,117.7278,117.2864,117.3129,18835.0
2021-09-10 09:45:00,132.88,132.89,132.08,132.31,102069.0,117.3041,117.3129,116.5978,116.8009,102069.0
2021-09-10 09:50:00,132.31,132.51,132.19,132.38,29304.0,116.8009,116.9774,116.6949,116.8627,29304.0
2021-09-10 09:55:00,132.42,132.61,132.27,132.33,20758.0,116.898,117.0657,116.7656,116.8185,20758.0
2021-09-10 10:00:00,132.33,132.34,132.05,132.24,46431.0,116.8185,116.8274,116.5714,116.7391,46431.0
2021-09-10 10:05:00,132.26,132.3,132.06,132.29,21767.0,116.7567,116.792,116.5802,116.7832,21767.0
2021-09-10 10:10:00,132.34,132.42,132.24,132.39,12282.0,116.8274,116.898,116.7391,116.8715,12282.0
2021-09-10 10:15:00,132.43,132.59,132.31,132.48,23322.0,116.9068,117.0481,116.8009,116.9509,23322.0
2021-09-10 10:20:00,132.47,132.61,132.46,132.47,12867.0,116.9421,117.0657,116.9333,116.9421,12867.0
2021-09-10 10:25:00,132.5,132.6,132.28,132.31,25489.0,116.9686,117.0569,116.7744,116.8009,25489.0
2021-09-10 10:30:00,132.31,132.32,132.03,132.15,40044.0,116.8009,116.8097,116.5537,116.6596,40044.0
2021-09-10 10:35:00,132.23,132.46,132.02,132.04,21089.0,116.7303,116.9333,116.5449,116.5625,21089.0
2021-09-10 10:40:00,132.02,132.05,131.78,131.81,33855.0,116.5449,116.5714,116.333,116.3595,33855.0
2021-09-10 10:45:00,131.81,132.09,131.77,132.07,29004.0,116.3595,116.6067,116.3242,116.589,29004.0
2021-09-10 10:50:00,132.08,132.23,131.96,131.97,19175.0,116.5978,116.7303,116.4919,116.5007,19175.0
2021-09-10 10:55:00,131.9,132.21,131.83,132.04,18069.0,116.4389,116.7126,116.3771,116.5625,18069.0
2021-09-10 11:00:00,132.1,132.26,132.08,132.17,18396.0,116.6155,116.7567,116.5978,116.6773,18396.0
2021-09-10 11:05:00,132.17,132.19,132.0,132.16,18390.0,116.6773,116.6949,116.5272,116.6685,18390.0
2021-09-10 11:10:00,132.18,132.35,132.18,132.29,13865.0,116.6861,116.8362,116.6861,116.7832,13865.0
2021-09-10 11:15:00,132.29,132.36,132.25,132.3,9924.0,116.7832,116.845,116.7479,116.792,9924.0
2021-09-10 11:20:00,132.29,132.34,132.19,132.2,17879.0,116.7832,116.8274,116.6949,116.7038,17879.0
2021-09-10 11:25:00,132.2,132.21,132.07,132.11,16498.0,116.7038,116.7126,116.589,116.6243,16498.0
2021-09-10 11:30:00,132.09,132.29,132.09,132.22,10968.0,116.6067,116.7832,116.6067,116.7214,10968.0
2021-09-10 11:35:00,132.24,132.3,132.18,132.2,8653.0,116.7391,116.792,116.6861,116.7038,8653.0
2021-09-10 11:40:00,132.2,132.25,132.15,132.21,10079.0,116.7038,116.7479,116.6596,116.7126,10079.0
2021-09-10 11:45:00,132.24,132.34,132.17,132.18,13769.0,116.7391,116.8274,116.6773,116.6861,13769.0
2021-09-10 11:50:00,132.19,132.34,132.18,132.32,11540.0,116.6949,116.8274,116.6861,116.8097,11540.0
2021-09-10 11:55:00,132.35,132.42,132.31,132.4,12911.0,116.8362,116.898,116.8009,116.8803,12911.0
2021-09-10 12:00:00,132.4,132.44,132.35,132.39,11896.0,116.8803,116.9156,116.8362,116.8715,11896.0
2021-09-10 12:05:00,132.42,132.46,132.39,132.42,12052.0,116.898,116.9333,116.8715,116.898,12052.0
2021-09-10 12:10:00,132.42,132.43,132.34,132.38,13653.0,116.898,116.9068,116.8274,116.8627,13653.0
2021-09-10 12:15:00,132.39,132.45,132.38,132.38,6439.0,116.8715,116.9245,116.8627,116.8627,6439.0
2021-09-10 12:20:00,132.38,132.48,132.37,132.45,11779.0,116.8627,116.9509,116.8538,116.9245,11779.0
2021-09-10 12:25:00,132.46,132.49,132.35,132.36,14350.0,116.9333,116.9598,116.8362,116.845,14350.0
2021-09-10 12:30:00,132.37,132.41,132.32,132.4,25142.0,116.8538,116.8892,116.8097,116.8803,25142.0
2021-09-10 12:35:00,132.38,132.54,132.38,132.49,13260.0,116.8627,117.0039,116.8627,116.9598,13260.0
2021-09-10 12:40:00,132.49,132.49,132.44,132.48,8604.0,116.9598,116.9598,116.9156,116.9509,8604.0
2021-09-10 12:45:00,132.47,132.51,132.31,132.35,24407.0,116.9421,116.9774,116.8009,116.8362,24407.0
2021-09-10 12:50:00,132.34,132.38,131.95,131.97,24813.0,116.8274,116.8627,116.4831,116.5007,24813.0
2021-09-10 12:55:00,131.96,132.11,131.71,131.81,82551.0,116.4919,116.6243,116.2712,116.3595,82551.0
2021-09-10 13:00:00,131.82,131.92,131.31,131.33,46709.0,116.3683,116.4566,115.9181,115.9357,46709.0
2021-09-10 13:05:00,131.3,131.37,130.93,131.06,71984.0,115.9093,115.9711,115.5826,115.6974,71984.0
2021-09-10 13:10:00,131.07,131.07,130.7,130.93,54504.0,115.7062,115.7062,115.3796,115.5826,54504.0
2021-09-10 13:15:00,130.95,131.23,130.94,131.12,51545.0,115.6003,115.8475,115.5915,115.7504,51545.0
2021-09-10 13:20:00,131.09,131.13,130.91,130.93,32652.0,115.7239,115.7592,115.565,115.5826,32652.0
2021-09-10 13:25:00,130.92,130.97,130.77,130.95,19527.0,115.5738,115.6179,115.4414,115.6003,19527.0
2021-09-10 13:30:00,130.96,131.04,130.91,131.03,16329.0,115.6091,115.6797,115.565,115.6709,16329.0
2021-09-10 13:35:00,131.04,131.12,131.0,131.02,15120.0,115.6797,115.7504,115.6444,115.6621,15120.0
2021-09-10 13:40:00,131.0,131.0,130.68,130.68,20664.0,115.6444,115.6444,115.3619,115.3619,20664.0
2021-09-10 13:45:00,130.7,130.76,130.62,130.62,22275.0,115.3796,115.4326,115.309,115.309,22275.0
2021-09-10 13:50:00,130.64,130.78,130.62,130.64,26254.0,115.3266,115.4502,115.309,115.3266,26254.0
2021-09-10 13:55:00,130.67,130.83,130.63,130.81,25989.0,115.3531,115.4944,115.3178,115.4767,25989.0
2021-09-10 14:00:00,130.8,130.96,130.79,130.91,21176.0,115.4679,115.6091,115.459,115.565,21176.0
2021-09-10 14:05:00,130.91,131.09,130.9,130.97,19190.0,115.565,115.7239,115.5562,115.6179,19190.0
2021-09-10 14:10:00,130.99,131.04,130.94,131.01,20571.0,115.6356,115.6797,115.5915,115.6533,20571.0
2021-09-10 14:15:00,131.02,131.05,130.82,130.82,29154.0,115.6621,115.6886,115.4855,115.4855,29154.0
2021-09-10 14:20:00,130.82,130.94,130.79,130.93,19689.0,115.4855,115.5915,115.459,115.5826,19689.0
2021-09-10 14:25:00,130.93,131.0,130.87,130.94,14278.0,115.5826,115.6444,115.5297,115.5915,14278.0
2021-09-10 14:30:00,130.94,131.06,130.94,131.06,12899.0,115.5915,115.6974,115.5915,115.6974,12899.0
2021-09-10 14:35:00,131.08,131.13,131.04,131.09,10643.0,115.7151,115.7592,115.6797,115.7239,10643.0
2021-09-10 14:40:00,131.1,131.16,130.99,131.08,59640.0,115.7327,115.7857,115.6356,115.7151,59640.0
2021-09-10 14:45:00,131.08,131.13,131.03,131.06,25198.0,115.7151,115.7592,115.6709,115.6974,25198.0
2021-09-10 14:50:00,131.08,131.11,131.0,131.03,19313.0,115.7151,115.7415,115.6444,115.6709,19313.0
2021-09-10 14:55:00,131.03,131.18,130.99,131.1,115888.0,115.6709,115.8033,115.6356,115.7327,115888.0
2021-09-10 15:00:00,131.04,131.1,130.99,131.01,71215.0,115.6797,115.7327,115.6356,115.6533,71215.0
2021-09-10 15:05:00,131.02,131.15,131.02,131.12,35059.0,115.6621,115.7768,115.6621,115.7504,35059.0
2021-09-10 15:10:00,131.12,131.32,131.09,131.15,41534.0,115.7504,115.9269,115.7239,115.7768,41534.0
2021-09-10 15:15:00,131.15,131.22,131.05,131.1,20754.0,115.7768,115.8386,115.6886,115.7327,20754.0
2021-09-10 15:20:00,131.09,131.15,131.03,131.11,25874.0,115.7239,115.7768,115.6709,115.7415,25874.0
2021-09-10 15:25:00,131.11,131.22,131.09,131.2,31441.0,115.7415,115.8386,115.7239,115.821,31441.0
2021-09-10 15:30:00,131.19,131.39,131.12,131.36,44014.0,115.8122,115.9887,115.7504,115.9622,44014.0
2021-09-10 15:35:00,131.35,131.4,131.21,131.27,47167.0,115.9534,115.9975,115.8298,115.8828,47167.0
2021-09-10 15:40:00,131.27,131.35,131.21,131.31,56011.0,115.8828,115.9534,115.8298,115.9181,56011.0
2021-09-10 15:45:00,131.3,131.3,131.17,131.17,50775.0,115.9093,115.9093,115.7945,115.7945,50775.0
2021-09-10 15:50:00,131.16,131.17,131.03,131.12,87085.0,115.7857,115.7945,115.6709,115.7504,87085.0
2021-09-10 15:55:00,131.11,131.24,131.11,131.13,225169.0,115.7415,115.8563,115.7415,115.7592,225169.0
2021-09-13 09:30:00,132.15,132.19,131.43,131.48,102306.0,116.6596,116.6949,116.024,116.0682,102306.0
2021-09-13 09:35:00,131.49,131.55,131.08,131.08,19684.0,116.077,116.13,115.7151,115.7151,19684.0
2021-09-13 09:40:00,131.12,131.25,130.9,131.06,37034.0,115.7504,115.8651,115.5562,115.6974,37034.0
2021-09-13 09:45:00,131.02,131.07,130.77,130.97,24739.0,115.6621,115.7062,115.4414,115.6179,24739.0
2021-09-13 09:50:00,130.97,131.12,130.77,130.95,30036.0,115.6179,115.7504,115.4414,115.6003,30036.0
2021-09-13 09:55:00,130.96,131.18,130.96,131.14,48764.0,115.6091,115.8033,115.6091,115.768,48764.0
2021-09-13 10:00:00,131.15,131.26,130.82,130.93,51997.0,115.7768,115.874,115.4855,115.5826,51997.0
2021-09-13 10:05:00,130.93,131.14,130.88,131.14,33857.0,115.5826,115.768,115.5385,115.768,33857.0
2021-09-13 10:10:00,131.14,131.35,131.12,131.24,44125.0,115.768,115.9534,115.7504,115.8563,44125.0
2021-09-13 10:15:00,131.21,131.21,130.54,130.56,32846.0,115.8298,115.8298,115.2384,115.256,32846.0
2021-09-13 10:20:00,130.56,130.56,130.16,130.27,42359.0,115.256,115.256,114.9029,115.0,42359.0
2021-09-13 10:25:00,130.3,130.46,130.21,130.28,27378.0,115.0265,115.1677,114.947,115.0088,27378.0
2021-09-13 10:30:00,130.3,130.5,130.28,130.33,33031.0,115.0265,115.203,115.0088,115.053,33031.0
2021-09-13 10:35:00,130.35,130.55,130.31,130.35,22749.0,115.0706,115.2472,115.0353,115.0706,22749.0
2021-09-13 10:40:00,130.35,130.48,129.89,129.94,67716.0,115.0706,115.1854,114.6645,114.7087,67716.0
2021-09-13 10:45:00,129.97,130.23,129.95,130.14,57764.0,114.7352,114.9647,114.7175,114.8852,57764.0
2021-09-13 10:50:00,130.14,130.44,130.11,130.15,19439.0,114.8852,115.1501,114.8588,114.8941,19439.0
2021-09-13 10:55:00,130.15,130.25,130.04,130.11,27488.0,114.8941,114.9823,114.797,114.8588,27488.0
2021-09-13 11:00:00,130.12,130.14,129.8,129.8,44807.0,114.8676,114.8852,114.5851,114.5851,44807.0
2021-09-13 11:05:00,129.8,129.85,129.62,129.62,25749.0,114.5851,114.6292,114.4262,114.4262,25749.0
2021-09-13 11:10:00,129.63,129.76,129.54,129.54,44886.0,114.435,114.5498,114.3556,114.3556,44886.0
2021-09-13 11:15:00,129.55,129.6,129.4,129.59,23279.0,114.3644,114.4085,114.232,114.3997,23279.0
2021-09-13 11:20:00,129.57,129.66,129.44,129.61,20184.0,114.3821,114.4615,114.2673,114.4174,20184.0
2021-09-13 11:25:00,129.62,129.63,129.44,129.55,22067.0,114.4262,114.435,114.2673,114.3644,22067.0
2021-09-13 11:30:00,129.56,129.64,129.5,129.53,27001.0,114.3732,114.4438,114.3203,114.3467,27001.0
2021-09-13 11:35:00,129.52,129.7,129.44,129.69,27713.0,114.3379,114.4968,114.2673,114.488,27713.0
2021-09-13 11:40:00,129.68,129.71,129.45,129.56,21828.0,114.4792,114.5056,114.2761,114.3732,21828.0
2021-09-13 11:45:00,129.56,129.68,129.49,129.56,21424.0,114.3732,114.4792,114.3114,114.3732,21424.0
2021-09-13 11:50:00,129.56,129.62,129.49,129.57,17161.0,114.3732,114.4262,114.3114,114.3821,17161.0
2021-09-13 11:55:00,129.56,129.71,129.51,129.52,28973.0,114.3732,114.5056,114.3291,114.3379,28973.0
2021-09-13 12:00:00,129.54,129.62,129.42,129.44,16382.0,114.3556,114.4262,114.2496,114.2673,16382.0
2021-09-13 12:05:00,129.45,129.52,129.26,129.28,30878.0,114.2761,114.3379,114.1084,114.126,30878.0
2021-09-13 12:10:00,129.27,129.46,129.27,129.42,16935.0,114.1172,114.2849,114.1172,114.2496,16935.0
2021-09-13 12:15:00,129.41,129.51,129.37,129.41,21133.0,114.2408,114.3291,114.2055,114.2408,21133.0
2021-09-13 12:20:00,129.42,129.53,129.31,129.52,47348.0,114.2496,114.3467,114.1525,114.3379,47348.0
2021-09-13 12:25:00,129.5,129.53,129.42,129.45,13455.0,114.3203,114.3467,114.2496,114.2761,13455.0
2021-09-13 12:30:00,129.47,129.5,129.41,129.43,22753.0,114.2938,114.3203,114.2408,114.2585,22753.0
2021-09-13 12:35:00,129.43,129.46,129.36,129.36,10981.0,114.2585,114.2849,114.1967,114.1967,10981.0
2021-09-13 12:40:00,129.35,129.37,129.25,129.32,9863.0,114.1878,114.2055,114.0996,114.1614,9863.0
2021-09-13 12:45:00,129.32,129.5,129.27,129.48,17831.0,114.1614,114.3203,114.1172,114.3026,17831.0
2021-09-13 12:50:00,129.49,129.52,129.38,129.4,13421.0,114.3114,114.3379,114.2143,114.232,13421.0
2021-09-13 12:55:00,129.41,129.56,129.4,129.45,22261.0,114.2408,114.3732,114.232,114.2761,22261.0
2021-09-13 13:00:00,129.48,129.59,129.44,129.45,19468.0,114.3026,114.3997,114.2673,114.2761,19468.0
2021-09-13 13:05:00,129.46,129.56,129.43,129.45,26355.0,114.2849,114.3732,114.2585,114.2761,26355.0
2021-09-13 13:10:00,129.47,129.56,129.44,129.47,31930.0,114.2938,114.3732,114.2673,114.2938,31930.0
2021-09-13 13:15:00,129.44,129.46,129.35,129.45,13003.0,114.2673,114.2849,114.1878,114.2761,13003.0
2021-09-13 13:20:00,129.41,129.42,129.32,129.32,17328.0,114.2408,114.2496,114.1614,114.1614,17328.0
2021-09-13 13:25:00,129.31,129.4,129.29,129.38,21133.0,114.1525,114.232,114.1349,114.2143,21133.0
2021-09-13 13:30:00,129.37,129.44,129.28,129.31,24528.0,114.2055,114.2673,114.126,114.1525,24528.0
2021-09-13 13:35:00,129.31,129.35,129.3,129.31,7982.0,114.1525,114.1878,114.1437,114.1525,7982.0
2021-09-13 13:40:00,129.29,129.31,129.17,129.17,21617.0,114.1349,114.1525,114.0289,114.0289,21617.0
2021-09-13 13:45:00,129.18,129.26,129.18,129.21,26049.0,114.0378,114.1084,114.0378,114.0643,26049.0
2021-09-13 13:50:00,129.2,129.25,129.07,129.18,17789.0,114.0554,114.0996,113.9407,114.0378,17789.0
2021-09-13 13:55:00,129.18,129.19,129.09,129.11,21214.0,114.0378,114.0466,113.9583,113.976,21214.0
2021-09-13 14:00:00,129.12,129.14,128.94,128.98,25892.0,113.9848,114.0025,113.8259,113.8612,25892.0
2021-09-13 14:05:00,128.99,129.04,128.98,128.99,15309.0,113.87,113.9142,113.8612,113.87,15309.0
2021-09-13 14:10:00,128.97,128.99,128.8,128.81,23569.0,113.8524,113.87,113.7023,113.7111,23569.0
2021-09-13 14:15:00,128.8,128.94,128.76,128.94,44829.0,113.7023,113.8259,113.667,113.8259,44829.0
2021-09-13 14:20:00,128.91,128.98,128.83,128.96,15940.0,113.7994,113.8612,113.7288,113.8436,15940.0
2021-09-13 14:25:00,128.95,129.05,128.9,128.98,28520.0,113.8347,113.923,113.7906,113.8612,28520.0
2021-09-13 14:30:00,128.96,128.99,128.83,128.86,14835.0,113.8436,113.87,113.7288,113.7553,14835.0
2021-09-13 14:35:00,128.85,128.87,128.78,128.87,18993.0,113.7464,113.7641,113.6847,113.7641,18993.0
2021-09-13 14:40:00,128.85,129.0,128.85,128.98,16968.0,113.7464,113.8789,113.7464,113.8612,16968.0
2021-09-13 14:45:00,129.0,129.06,128.91,129.03,17923.0,113.8789,113.9318,113.7994,113.9054,17923.0
2021-09-13 14:50:00,129.03,129.05,128.82,128.82,27799.0,113.9054,113.923,113.72,113.72,27799.0
2021-09-13 14:55:00,128.82,128.96,128.82,128.94,27258.0,113.72,113.8436,113.72,113.8259,27258.0
2021-09-13 15:00:00,128.94,129.08,128.92,129.08,30254.0,113.8259,113.9495,113.8082,113.9495,30254.0
2021-09-13 15:05:00,129.09,129.31,129.09,129.18,24284.0,113.9583,114.1525,113.9583,114.0378,24284.0
2021-09-13 15:10:00,129.19,129.37,129.17,129.34,38340.0,114.0466,114.2055,114.0289,114.179,38340.0
2021-09-13 15:15:00,129.34,129.44,129.31,129.43,48885.0,114.179,114.2673,114.1525,114.2585,48885.0
2021-09-13 15:20:00,129.43,129.47,129.37,129.44,32475.0,114.2585,114.2938,114.2055,114.2673,32475.0
2021-09-13 15:25:00,129.44,129.49,129.42,129.45,34065.0,114.2673,114.3114,114.2496,114.2761,34065.0
2021-09-13 15:30:00,129.46,129.58,129.43,129.58,60251.0,114.2849,114.3909,114.2585,114.3909,60251.0
2021-09-13 15:35:00,129.58,129.58,129.44,129.47,61980.0,114.3909,114.3909,114.2673,114.2938,61980.0
2021-09-13 15:40:00,129.46,129.51,129.43,129.46,49250.0,114.2849,114.3291,114.2585,114.2849,49250.0
2021-09-13 15:45:00,129.46,129.54,129.38,129.46,66690.0,114.2849,114.3556,114.2143,114.2849,66690.0
2021-09-13 15:50:00,129.46,129.81,129.46,129.78,78329.0,114.2849,114.5939,114.2849,114.5674,78329.0
2021-09-13 15:55:00,129.79,130.07,129.76,130.03,322581.0,114.5763,114.8234,114.5498,114.7881,322581.0
2021-09-14 09:30:00,130.8,130.93,130.35,130.35,80425.0,115.4679,115.5826,115.0706,115.0706,80425.0
2021-09-14 09:35:00,130.38,130.58,130.32,130.42,22684.0,115.0971,115.2737,115.0441,115.1324,22684.0
2021-09-14 09:40:00,130.44,130.59,130.26,130.45,38793.0,115.1501,115.2825,114.9912,115.1589,38793.0
2021-09-14 09:45:00,130.47,130.47,130.15,130.15,27568.0,115.1766,115.1766,114.8941,114.8941,27568.0
2021-09-14 09:50:00,130.15,130.34,129.97,130.32,33849.0,114.8941,115.0618,114.7352,115.0441,33849.0
2021-09-14 09:55:00,130.32,130.49,130.17,130.32,31133.0,115.0441,115.1942,114.9117,115.0441,31133.0
2021-09-14 10:00:00,130.3,130.4,130.11,130.33,23741.0,115.0265,115.1148,114.8588,115.053,23741.0
2021-09-14 10:05:00,130.3,130.5,130.27,130.46,21953.0,115.0265,115.203,115.0,115.1677,21953.0
2021-09-14 10:10:00,130.45,130.45,130.1,130.17,20080.0,115.1589,115.1589,114.8499,114.9117,20080.0
2021-09-14 10:15:00,130.15,130.15,129.99,130.02,16916.0,114.8941,114.8941,114.7528,114.7793,16916.0
2021-09-14 10:20:00,130.03,130.07,129.86,129.98,16612.0,114.7881,114.8234,114.6381,114.744,16612.0
2021-09-14 10:25:00,129.92,130.13,129.88,130.13,23235.0,114.691,114.8764,114.6557,114.8764,23235.0
2021-09-14 10:30:00,130.13,130.25,130.06,130.11,39028.0,114.8764,114.9823,114.8146,114.8588,39028.0
2021-09-14 10:35:00,130.09,130.11,129.91,129.92,15827.0,114.8411,114.8588,114.6822,114.691,15827.0
2021-09-14 10:40:00,129.92,130.04,129.89,129.94,10702.0,114.691,114.797,114.6645,114.7087,10702.0
2021-09-14 10:45:00,129.96,130.08,129.83,129.84,16911.0,114.7263,114.8323,114.6116,114.6204,16911.0
2021-09-14 10:50:00,129.84,129.94,129.79,129.82,17335.0,114.6204,114.7087,114.5763,114.6027,17335.0
2021-09-14 10:55:00,129.84,130.56,129.84,130.35,28122.0,114.6204,115.256,114.6204,115.0706,28122.0
2021-09-14 11:00:00,130.39,130.99,130.38,130.96,51313.0,115.1059,115.6356,115.0971,115.6091,51313.0
2021-09-14 11:05:00,131.0,131.21,130.86,131.06,38878.0,115.6444,115.8298,115.5208,115.6974,38878.0
2021-09-14 11:10:00,131.07,131.16,130.81,130.83,31812.0,115.7062,115.7857,115.4767,115.4944,31812.0
2021-09-14 11:15:00,130.83,130.89,130.71,130.78,24847.0,115.4944,115.5473,115.3884,115.4502,24847.0
2021-09-14 11:20:00,130.78,130.92,130.76,130.9,25123.0,115.4502,115.5738,115.4326,115.5562,25123.0
2021-09-14 11:25:00,130.87,130.88,130.58,130.69,26498.0,115.5297,115.5385,115.2737,115.3708,26498.0
2021-09-14 11:30:00,130.68,130.84,130.59,130.78,38468.0,115.3619,115.5032,115.2825,115.4502,38468.0
2021-09-14 11:35:00,130.8,130.95,130.74,130.75,10844.0,115.4679,115.6003,115.4149,115.4237,10844.0
2021-09-14 11:40:00,130.76,130.92,130.76,130.92,11530.0,115.4326,115.5738,115.4326,115.5738,11530.0
2021-09-14 11:45:00,130.95,130.97,130.81,130.95,21183.0,115.6003,115.6179,115.4767,115.6003,21183.0
2021-09-14 11:50:00,130.95,130.96,130.77,130.78,19798.0,115.6003,115.6091,115.4414,115.4502,19798.0
2021-09-14 11:55:00,130.82,130.85,130.76,130.77,10903.0,115.4855,115.512,115.4326,115.4414,10903.0
2021-09-14 12:00:00,130.78,130.84,130.69,130.81,16518.0,115.4502,115.5032,115.3708,115.4767,16518.0
2021-09-14 12:05:00,130.79,130.88,130.79,130.83,12062.0,115.459,115.5385,115.459,115.4944,12062.0
2021-09-14 12:10:00,130.83,130.84,130.69,130.74,14285.0,115.4944,115.5032,115.3708,115.4149,14285.0
2021-09-14 12:15:00,130.73,130.76,130.62,130.65,12075.0,115.4061,115.4326,115.309,115.3355,12075.0
2021-09-14 12:20:00,130.65,130.66,130.48,130.58,20354.0,115.3355,115.3443,115.1854,115.2737,20354.0
2021-09-14 12:25:00,130.59,130.68,130.58,130.66,23339.0,115.2825,115.3619,115.2737,115.3443,23339.0
2021-09-14 12:30:00,130.65,130.66,130.56,130.65,13726.0,115.3355,115.3443,115.256,115.3355,13726.0
2021-09-14 12:35:00,130.65,130.73,130.63,130.71,11917.0,115.3355,115.4061,115.3178,115.3884,11917.0
2021-09-14 12:40:00,130.71,130.71,130.54,130.58,14324.0,115.3884,115.3884,115.2384,115.2737,14324.0
2021-09-14 12:45:00,130.59,130.62,130.52,130.57,13652.0,115.2825,115.309,115.2207,115.2648,13652.0
2021-09-14 12:50:00,130.57,130.7,130.57,130.7,9820.0,115.2648,115.3796,115.2648,115.3796,9820.0
2021-09-14 12:55:00,130.69,130.7,130.59,130.61,19613.0,115.3708,115.3796,115.2825,115.3001,19613.0
2021-09-14 13:00:00,130.63,130.82,130.62,130.77,15642.0,115.3178,115.4855,115.309,115.4414,15642.0
2021-09-14 13:05:00,130.79,130.8,130.61,130.62,11312.0,115.459,115.4679,115.3001,115.309,11312.0
2021-09-14 13:10:00,130.59,130.73,130.54,130.72,13537.0,115.2825,115.4061,115.2384,115.3973,13537.0
2021-09-14 13:15:00,130.73,130.78,130.69,130.75,9261.0,115.4061,115.4502,115.3708,115.4237,9261.0
2021-09-14 13:20:00,130.76,130.78,130.65,130.75,5832.0,115.4326,115.4502,115.3355,115.4237,5832.0
2021-09-14 13:25:00,130.72,130.74,130.66,130.72,7405.0,115.3973,115.4149,115.3443,115.3973,7405.0
2021-09-14 13:30:00,130.71,130.71,130.59,130.63,15252.0,115.3884,115.3884,115.2825,115.3178,15252.0
2021-09-14 13:35:00,130.6,130.77,130.6,130.77,8041.0,115.2913,115.4414,115.2913,115.4414,8041.0
2021-09-14 13:40:00,130.77,130.78,130.73,130.78,12340.0,115.4414,115.4502,115.4061,115.4502,12340.0
2021-09-14 13:45:00,130.78,130.88,130.77,130.87,13989.0,115.4502,115.5385,115.4414,115.5297,13989.0
2021-09-14 13:50:00,130.88,130.9,130.84,130.9,9914.0,115.5385,115.5562,115.5032,115.5562,9914.0
2021-09-14 13:55:00,130.92,130.96,130.87,130.92,9976.0,115.5738,115.6091,115.5297,115.5738,9976.0
2021-09-14 14:00:00,130.93,130.97,130.88,130.92,10134.0,115.5826,115.6179,115.5385,115.5738,10134.0
2021-09-14 14:05:00,130.92,130.97,130.83,130.84,9179.0,115.5738,115.6179,115.4944,115.5032,9179.0
2021-09-14 14:10:00,130.84,130.94,130.84,130.86,24392.0,115.5032,115.5915,115.5032,115.5208,24392.0
2021-09-14 14:15:00,130.87,130.92,130.82,130.82,16946.0,115.5297,115.5738,115.4855,115.4855,16946.0
2021-09-14 14:20:00,130.8,130.84,130.7,130.71,12398.0,115.4679,115.5032,115.3796,115.3884,12398.0
2021-09-14 14:25:00,130.72,130.72,130.61,130.69,8738.0,115.3973,115.3973,115.3001,115.3708,8738.0
2021-09-14 14:30:00,130.67,130.77,130.66,130.74,19216.0,115.3531,115.4414,115.3443,115.4149,19216.0
2021-09-14 14:35:00,130.73,130.74,130.63,130.69,11578.0,115.4061,115.4149,115.3178,115.3708,11578.0
2021-09-14 14:40:00,130.68,130.71,130.57,130.59,15087.0,115.3619,115.3884,115.2648,115.2825,15087.0
2021-09-14 14:45:00,130.59,130.69,130.56,130.61,15961.0,115.2825,115.3708,115.256,115.3001,15961.0
2021-09-14 14:50:00,130.62,130.63,130.55,130.63,15654.0,115.309,115.3178,115.2472,115.3178,15654.0
2021-09-14 14:55:00,130.6,130.65,130.55,130.63,13372.0,115.2913,115.3355,115.2472,115.3178,13372.0
2021-09-14 15:00:00,130.62,130.62,130.48,130.49,19645.0,115.309,115.309,115.1854,115.1942,19645.0
2021-09-14 15:05:00,130.49,130.63,130.44,130.58,17785.0,115.1942,115.3178,115.1501,115.2737,17785.0
2021-09-14 15:10:00,130.58,130.62,130.53,130.55,15965.0,115.2737,115.309,115.2295,115.2472,15965.0
2021-09-14 15:15:00,130.56,130.7,130.56,130.64,43979.0,115.256,115.3796,115.256,115.3266,43979.0
2021-09-14 15:20:00,130.65,130.75,130.62,130.69,32166.0,115.3355,115.4237,115.309,115.3708,32166.0
2021-09-14 15:25:00,130.68,130.77,130.64,130.7,24868.0,115.3619,115.4414,115.3266,115.3796,24868.0
2021-09-14 15:30:00,130.69,130.7,130.57,130.67,34607.0,115.3708,115.3796,115.2648,115.3531,34607.0
2021-09-14 15:35:00,130.67,130.67,130.5,130.59,34536.0,115.3531,115.3531,115.203,115.2825,34536.0
2021-09-14 15:40:00,130.59,130.67,130.52,130.64,34309.0,115.2825,115.3531,115.2207,115.3266,34309.0
2021-09-14 15:45:00,130.64,130.76,130.53,130.59,59808.0,115.3266,115.4326,115.2295,115.2825,59808.0
2021-09-14 15:50:00,130.55,130.75,130.46,130.74,72223.0,115.2472,115.4237,115.1677,115.4149,72223.0
2021-09-14 15:55:00,130.72,130.74,130.51,130.6,154556.0,115.3973,115.4149,115.2119,115.2913,154556.0
2021-09-15 09:30:00,130.83,130.89,130.39,130.56,132052.0,115.4944,115.5473,115.1059,115.256,132052.0
2021-09-15 09:35:00,130.56,130.56,130.02,130.08,25436.0,115.256,115.256,114.7793,114.8323,25436.0
2021-09-15 09:40:00,130.08,130.59,130.01,130.59,21565.0,114.8323,115.2825,114.7705,115.2825,21565.0
2021-09-15 09:45:00,130.65,130.74,130.46,130.62,23136.0,115.3355,115.4149,115.1677,115.309,23136.0
2021-09-15 09:50:00,130.68,131.06,130.64,131.06,14429.0,115.3619,115.6974,115.3266,115.6974,14429.0
2021-09-15 09:55:00,131.09,131.24,131.05,131.22,26282.0,115.7239,115.8563,115.6886,115.8386,26282.0
2021-09-15 10:00:00,131.26,131.39,131.17,131.37,30866.0,115.874,115.9887,115.7945,115.9711,30866.0
2021-09-15 10:05:00,131.35,131.41,131.24,131.27,22294.0,115.9534,116.0064,115.8563,115.8828,22294.0
2021-09-15 10:10:00,131.24,131.42,131.18,131.42,20794.0,115.8563,116.0152,115.8033,116.0152,20794.0
2021-09-15 10:15:00,131.44,131.63,131.28,131.63,23804.0,116.0329,116.2006,115.8916,116.2006,23804.0
2021-09-15 10:20:00,131.61,131.71,131.44,131.52,29210.0,116.1829,116.2712,116.0329,116.1035,29210.0
2021-09-15 10:25:00,131.54,131.58,131.34,131.37,24571.0,116.1211,116.1564,115.9446,115.9711,24571.0
2021-09-15 10:30:00,131.41,131.63,131.38,131.52,24401.0,116.0064,116.2006,115.9799,116.1035,24401.0
2021-09-15 10:35:00,131.51,131.65,131.5,131.5,18087.0,116.0946,116.2182,116.0858,116.0858,18087.0
2021-09-15 10:40:00,131.5,131.58,131.35,131.43,20482.0,116.0858,116.1564,115.9534,116.024,20482.0
2021-09-15 10:45:00,131.43,131.56,131.43,131.56,22853.0,116.024,116.1388,116.024,116.1388,22853.0
2021-09-15 10:50:00,131.56,131.56,131.42,131.49,18680.0,116.1388,116.1388,116.0152,116.077,18680.0
2021-09-15 10:55:00,131.47,131.73,131.45,131.66,28843.0,116.0593,116.2889,116.0417,116.2271,28843.0
2021-09-15 11:00:00,131.68,131.8,131.6,131.6,32968.0,116.2447,116.3507,116.1741,116.1741,32968.0
2021-09-15 11:05:00,131.61,131.64,131.42,131.47,15998.0,116.1829,116.2094,116.0152,116.0593,15998.0
2021-09-15 11:10:00,131.48,131.49,131.36,131.43,13729.0,116.0682,116.077,115.9622,116.024,13729.0
2021-09-15 11:15:00,131.44,131.54,131.39,131.54,16307.0,116.0329,116.1211,115.9887,116.1211,16307.0
2021-09-15 11:20:00,131.54,131.63,131.5,131.61,9620.0,116.1211,116.2006,116.0858,116.1829,9620.0
2021-09-15 11:25:00,131.61,131.64,131.56,131.57,15472.0,116.1829,116.2094,116.1388,116.1476,15472.0
2021-09-15 11:30:00,131.58,131.62,131.5,131.52,29358.0,116.1564,116.1918,116.0858,116.1035,29358.0
2021-09-15 11:35:00,131.5,131.63,131.46,131.58,24373.0,116.0858,116.2006,116.0505,116.1564,24373.0
2021-09-15 11:40:00,131.58,131.71,131.52,131.57,24692.0,116.1564,116.2712,116.1035,116.1476,24692.0
2021-09-15 11:45:00,131.56,131.59,131.42,131.5,15705.0,116.1388,116.1653,116.0152,116.0858,15705.0
2021-09-15 11:50:00,131.5,131.59,131.48,131.57,9956.0,116.0858,116.1653,116.0682,116.1476,9956.0
2021-09-15 11:55:00,131.57,131.64,131.57,131.62,8132.0,116.1476,116.2094,116.1476,116.1918,8132.0
2021-09-15 12:00:00,131.61,131.61,131.5,131.56,8174.0,116.1829,116.1829,116.0858,116.1388,8174.0
2021-09-15 12:05:00,131.56,131.64,131.53,131.63,15091.0,116.1388,116.2094,116.1123,116.2006,15091.0
2021-09-15 12:10:00,131.63,131.88,131.6,131.79,26635.0,116.2006,116.4213,116.1741,116.3418,26635.0
2021-09-15 12:15:00,131.77,131.86,131.72,131.81,12156.0,116.3242,116.4036,116.28,116.3595,12156.0
2021-09-15 12:20:00,131.81,131.86,131.78,131.85,10215.0,116.3595,116.4036,116.333,116.3948,10215.0
2021-09-15 12:25:00,131.88,131.95,131.88,131.92,15706.0,116.4213,116.4831,116.4213,116.4566,15706.0
2021-09-15 12:30:00,131.92,131.93,131.86,131.86,14119.0,116.4566,116.4654,116.4036,116.4036,14119.0
2021-09-15 12:35:00,131.86,131.97,131.83,131.93,16765.0,116.4036,116.5007,116.3771,116.4654,16765.0
2021-09-15 12:40:00,131.93,132.24,131.93,132.24,35485.0,116.4654,116.7391,116.4654,116.7391,35485.0
2021-09-15 12:45:00,132.19,132.19,132.02,132.09,20614.0,116.6949,116.6949,116.5449,116.6067,20614.0
2021-09-15 12:50:00,132.11,132.15,132.03,132.04,13705.0,116.6243,116.6596,116.5537,116.5625,13705.0
2021-09-15 12:55:00,132.04,132.14,132.04,132.11,14180.0,116.5625,116.6508,116.5625,116.6243,14180.0
2021-09-15 13:00:00,132.12,132.28,132.11,132.28,13848.0,116.6331,116.7744,116.6243,116.7744,13848.0
2021-09-15 13:05:00,132.28,132.4,132.27,132.4,19009.0,116.7744,116.8803,116.7656,116.8803,19009.0
2021-09-15 13:10:00,132.39,132.43,132.32,132.38,24507.0,116.8715,116.9068,116.8097,116.8627,24507.0
2021-09-15 13:15:00,132.4,132.43,132.33,132.42,12371.0,116.8803,116.9068,116.8185,116.898,12371.0
2021-09-15 13:20:00,132.42,132.49,132.36,132.48,18510.0,116.898,116.9598,116.845,116.9509,18510.0
2021-09-15 13:25:00,132.48,132.49,132.42,132.49,15343.0,116.9509,116.9598,116.898,116.9598,15343.0
2021-09-15 13:30:00,132.52,132.57,132.47,132.52,20671.0,116.9863,117.0304,116.9421,116.9863,20671.0
2021-09-15 13:35:00,132.52,132.52,132.42,132.43,19386.0,116.9863,116.9863,116.898,116.9068,19386.0
2021-09-15 13:40:00,132.44,132.53,132.43,132.46,16981.0,116.9156,116.9951,116.9068,116.9333,16981.0
2021-09-15 13:45:00,132.46,132.58,132.45,132.47,22821.0,116.9333,117.0392,116.9245,116.9421,22821.0
2021-09-15 13:50:00,132.47,132.48,132.42,132.45,13869.0,116.9421,116.9509,116.898,116.9245,13869.0
2021-09-15 13:55:00,132.45,132.46,132.34,132.34,15031.0,116.9245,116.9333,116.8274,116.8274,15031.0
2021-09-15 14:00:00,132.36,132.36,132.19,132.28,22959.0,116.845,116.845,116.6949,116.7744,22959.0
2021-09-15 14:05:00,132.29,132.36,132.18,132.21,29557.0,116.7832,116.845,116.6861,116.7126,29557.0
2021-09-15 14:10:00,132.22,132.22,132.07,132.08,18938.0,116.7214,116.7214,116.589,116.5978,18938.0
2021-09-15 14:15:00,132.08,132.09,131.94,131.94,16741.0,116.5978,116.6067,116.4742,116.4742,16741.0
2021-09-15 14:20:00,131.96,131.97,131.81,131.82,24289.0,116.4919,116.5007,116.3595,116.3683,24289.0
2021-09-15 14:25:00,131.82,131.92,131.8,131.85,23446.0,116.3683,116.4566,116.3507,116.3948,23446.0
2021-09-15 14:30:00,131.84,131.99,131.8,131.94,17621.0,116.386,116.5184,116.3507,116.4742,17621.0
2021-09-15 14:35:00,131.94,132.06,131.93,132.0,15215.0,116.4742,116.5802,116.4654,116.5272,15215.0
2021-09-15 14:40:00,131.98,132.01,131.85,131.87,11914.0,116.5096,116.536,116.3948,116.4125,11914.0
2021-09-15 14:45:00,131.87,131.91,131.84,131.86,10920.0,116.4125,116.4478,116.386,116.4036,10920.0
2021-09-15 14:50:00,131.86,131.87,131.68,131.69,14216.0,116.4036,116.4125,116.2447,116.2536,14216.0
2021-09-15 14:55:00,131.69,131.74,131.63,131.64,13103.0,116.2536,116.2977,116.2006,116.2094,13103.0
2021-09-15 15:00:00,131.67,131.78,131.66,131.7,14458.0,116.2359,116.333,116.2271,116.2624,14458.0
2021-09-15 15:05:00,131.71,131.75,131.67,131.75,12085.0,116.2712,116.3065,116.2359,116.3065,12085.0
2021-09-15 15:10:00,131.73,131.77,131.66,131.72,13324.0,116.2889,116.3242,116.2271,116.28,13324.0
2021-09-15 15:15:00,131.73,131.85,131.68,131.8,19038.0,116.2889,116.3948,116.2447,116.3507,19038.0
2021-09-15 15:20:00,131.81,131.82,131.62,131.66,19026.0,116.3595,116.3683,116.1918,116.2271,19026.0
2021-09-15 15:25:00,131.65,131.75,131.62,131.75,19643.0,116.2182,116.3065,116.1918,116.3065,19643.0
2021-09-15 15:30:00,131.76,131.8,131.68,131.74,26322.0,116.3153,116.3507,116.2447,116.2977,26322.0
2021-09-15 15:35:00,131.75,131.79,131.67,131.75,26915.0,116.3065,116.3418,116.2359,116.3065,26915.0
2021-09-15 15:40:00,131.75,131.77,131.62,131.65,31369.0,116.3065,116.3242,116.1918,116.2182,31369.0
2021-09-15 15:45:00,131.65,131.72,131.62,131.64,33717.0,116.2182,116.28,116.1918,116.2094,33717.0
2021-09-15 15:50:00,131.65,131.75,131.58,131.63,61201.0,116.2182,116.3065,116.1564,116.2006,61201.0
2021-09-15 15:55:00,131.62,131.7,131.54,131.68,157053.0,116.1918,116.2624,116.1211,116.2447,157053.0
2021-09-16 09:30:00,131.66,132.34,131.66,132.21,73227.0,116.2271,116.8274,116.2271,116.7126,73227.0
2021-09-16 09:35:00,132.22,132.27,131.81,131.88,19520.0,116.7214,116.7656,116.3595,116.4213,19520.0
2021-09-16 09:40:00,131.86,131.91,131.53,131.61,16728.0,116.4036,116.4478,116.1123,116.1829,16728.0
2021-09-16 09:45:00,131.62,131.69,131.0,131.22,23239.0,116.1918,116.2536,115.6444,115.8386,23239.0
2021-09-16 09:50:00,131.18,131.31,130.9,130.91,13443.0,115.8033,115.9181,115.5562,115.565,13443.0
2021-09-16 09:55:00,130.89,131.12,130.83,130.96,13234.0,115.5473,115.7504,115.4944,115.6091,13234.0
2021-09-16 10:00:00,130.95,130.95,130.6,130.69,19159.0,115.6003,115.6003,115.2913,115.3708,19159.0
2021-09-16 10:05:00,130.7,131.01,130.68,130.92,14934.0,115.3796,115.6533,115.3619,115.5738,14934.0
2021-09-16 10:10:00,130.89,130.89,130.51,130.51,12064.0,115.5473,115.5473,115.2119,115.2119,12064.0
2021-09-16 10:15:00,130.55,130.57,130.33,130.35,25708.0,115.2472,115.2648,115.053,115.0706,25708.0
2021-09-16 10:20:00,130.35,130.49,130.22,130.37,14302.0,115.0706,115.1942,114.9559,115.0883,14302.0
2021-09-16 10:25:00,130.32,130.5,130.26,130.46,17583.0,115.0441,115.203,114.9912,115.1677,17583.0
2021-09-16 10:30:00,130.45,130.46,130.21,130.43,8840.0,115.1589,115.1677,114.947,115.1412,8840.0
2021-09-16 10:35:00,130.43,130.62,130.41,130.59,9838.0,115.1412,115.309,115.1236,115.2825,9838.0
2021-09-16 10:40:00,130.55,130.55,130.31,130.33,15368.0,115.2472,115.2472,115.0353,115.053,15368.0
2021-09-16 10:45:00,130.33,130.52,130.33,130.52,19564.0,115.053,115.2207,115.053,115.2207,19564.0
2021-09-16 10:50:00,130.48,130.48,130.25,130.25,6964.0,115.1854,115.1854,114.9823,114.9823,6964.0
2021-09-16 10:55:00,130.23,130.33,130.16,130.33,15446.0,114.9647,115.053,114.9029,115.053,15446.0
2021-09-16 11:00:00,130.33,130.46,130.29,130.41,18860.0,115.053,115.1677,115.0177,115.1236,18860.0
2021-09-16 11:05:00,130.41,130.66,130.37,130.63,96375.0,115.1236,115.3443,115.0883,115.3178,96375.0
2021-09-16 11:10:00,130.63,130.72,130.57,130.63,12211.0,115.3178,115.3973,115.2648,115.3178,12211.0
2021-09-16 11:15:00,130.64,130.64,130.31,130.35,12323.0,115.3266,115.3266,115.0353,115.0706,12323.0
2021-09-16 11:20:00,130.33,130.53,130.28,130.53,10088.0,115.053,115.2295,115.0088,115.2295,10088.0
2021-09-16 11:25:00,130.51,130.55,130.39,130.44,12755.0,115.2119,115.2472,115.1059,115.1501,12755.0
2021-09-16 11:30:00,130.45,130.54,130.35,130.42,23443.0,115.1589,115.2384,115.0706,115.1324,23443.0
2021-09-16 11:35:00,130.47,130.65,130.42,130.65,7373.0,115.1766,115.3355,115.1324,115.3355,7373.0
2021-09-16 11:40:00,130.66,130.71,130.49,130.6,9978.0,115.3443,115.3884,115.1942,115.2913,9978.0
2021-09-16 11:45:00,130.56,130.58,130.41,130.41,6405.0,115.256,115.2737,115.1236,115.1236,6405.0
2021-09-16 11:50:00,130.39,130.53,130.39,130.51,10271.0,115.1059,115.2295,115.1059,115.2119,10271.0
2021-09-16 11:55:00,130.5,130.52,130.43,130.5,11127.0,115.203,115.2207,115.1412,115.203,11127.0
2021-09-16 12:00:00,130.56,130.6,130.54,130.57,38194.0,115.256,115.2913,115.2384,115.2648,38194.0
2021-09-16 12:05:00,130.58,130.76,130.56,130.75,37208.0,115.2737,115.4326,115.256,115.4237,37208.0
2021-09-16 12:10:00,130.75,130.81,130.72,130.75,11881.0,115.4237,115.4767,115.3973,115.4237,11881.0
2021-09-16 12:15:00,130.75,130.89,130.75,130.87,5874.0,115.4237,115.5473,115.4237,115.5297,5874.0
2021-09-16 12:20:00,130.91,130.92,130.81,130.92,9070.0,115.565,115.5738,115.4767,115.5738,9070.0
2021-09-16 12:25:00,130.91,130.94,130.84,130.9,6906.0,115.565,115.5915,115.5032,115.5562,6906.0
2021-09-16 12:30:00,130.93,130.94,130.88,130.89,6667.0,115.5826,115.5915,115.5385,115.5473,6667.0
2021-09-16 12:35:00,130.89,130.98,130.87,130.97,7912.0,115.5473,115.6268,115.5297,115.6179,7912.0
2021-09-16 12:40:00,130.96,131.02,130.94,131.01,9747.0,115.6091,115.6621,115.5915,115.6533,9747.0
2021-09-16 12:45:00,131.02,131.1,130.99,131.07,10716.0,115.6621,115.7327,115.6356,115.7062,10716.0
2021-09-16 12:50:00,131.07,131.08,130.95,130.98,6039.0,115.7062,115.7151,115.6003,115.6268,6039.0
2021-09-16 12:55:00,131.0,131.06,130.98,131.04,8007.0,115.6444,115.6974,115.6268,115.6797,8007.0
2021-09-16 13:00:00,131.04,131.07,130.99,131.04,6376.0,115.6797,115.7062,115.6356,115.6797,6376.0
2021-09-16 13:05:00,131.05,131.05,130.9,130.9,12983.0,115.6886,115.6886,115.5562,115.5562,12983.0
2021-09-16 13:10:00,130.91,130.97,130.91,130.96,10711.0,115.565,115.6179,115.565,115.6091,10711.0
2021-09-16 13:15:00,130.94,130.96,130.89,130.89,8725.0,115.5915,115.6091,115.5473,115.5473,8725.0
2021-09-16 13:20:00,130.91,130.93,130.88,130.91,13629.0,115.565,115.5826,115.5385,115.565,13629.0
2021-09-16 13:25:00,130.92,131.02,130.92,131.01,11895.0,115.5738,115.6621,115.5738,115.6533,11895.0
2021-09-16 13:30:00,131.01,131.02,130.87,130.89,13785.0,115.6533,115.6621,115.5297,115.5473,13785.0
2021-09-16 13:35:00,130.9,130.9,130.76,130.78,10317.0,115.5562,115.5562,115.4326,115.4502,10317.0
2021-09-16 13:40:00,130.79,130.82,130.74,130.75,12268.0,115.459,115.4855,115.4149,115.4237,12268.0
2021-09-16 13:45:00,130.75,130.81,130.74,130.78,16661.0,115.4237,115.4767,115.4149,115.4502,16661.0
2021-09-16 13:50:00,130.8,130.96,130.78,130.96,23610.0,115.4679,115.6091,115.4502,115.6091,23610.0
2021-09-16 13:55:00,130.99,131.06,130.96,131.05,10666.0,115.6356,115.6974,115.6091,115.6886,10666.0
2021-09-16 14:00:00,131.05,131.09,131.03,131.04,9443.0,115.6886,115.7239,115.6709,115.6797,9443.0
2021-09-16 14:05:00,131.04,131.04,130.99,131.01,10310.0,115.6797,115.6797,115.6356,115.6533,10310.0
2021-09-16 14:10:00,131.02,131.17,131.02,131.12,13653.0,115.6621,115.7945,115.6621,115.7504,13653.0
2021-09-16 14:15:00,131.13,131.16,131.06,131.06,14578.0,115.7592,115.7857,115.6974,115.6974,14578.0
2021-09-16 14:20:00,131.07,131.09,131.0,131.0,12363.0,115.7062,115.7239,115.6444,115.6444,12363.0
2021-09-16 14:25:00,131.01,131.02,130.92,130.94,11994.0,115.6533,115.6621,115.5738,115.5915,11994.0
2021-09-16 14:30:00,130.94,130.96,130.92,130.96,13175.0,115.5915,115.6091,115.5738,115.6091,13175.0
2021-09-16 14:35:00,130.96,130.99,130.9,130.9,16644.0,115.6091,115.6356,115.5562,115.5562,16644.0
2021-09-16 14:40:00,130.91,130.98,130.9,130.93,89746.0,115.565,115.6268,115.5562,115.5826,89746.0
2021-09-16 14:45:00,130.92,130.95,130.9,130.94,8479.0,115.5738,115.6003,115.5562,115.5915,8479.0
2021-09-16 14:50:00,130.94,131.1,130.92,131.1,13663.0,115.5915,115.7327,115.5738,115.7327,13663.0
2021-09-16 14:55:00,131.1,131.17,131.1,131.12,11619.0,115.7327,115.7945,115.7327,115.7504,11619.0
2021-09-16 15:00:00,131.13,131.23,131.12,131.22,15462.0,115.7592,115.8475,115.7504,115.8386,15462.0
2021-09-16 15:05:00,131.24,131.39,131.21,131.35,20990.0,115.8563,115.9887,115.8298,115.9534,20990.0
2021-09-16 15:10:00,131.36,131.4,131.3,131.33,17428.0,115.9622,115.9975,115.9093,115.9357,17428.0
2021-09-16 15:15:00,131.34,131.39,131.3,131.38,34655.0,115.9446,115.9887,115.9093,115.9799,34655.0
2021-09-16 15:20:00,131.39,131.47,131.36,131.44,12054.0,115.9887,116.0593,115.9622,116.0329,12054.0
2021-09-16 15:25:00,131.44,131.49,131.28,131.29,19185.0,116.0329,116.077,115.8916,115.9004,19185.0
2021-09-16 15:30:00,131.29,131.3,131.18,131.22,28081.0,115.9004,115.9093,115.8033,115.8386,28081.0
2021-09-16 15:35:00,131.2,131.23,131.1,131.19,30633.0,115.821,115.8475,115.7327,115.8122,30633.0
2021-09-16 15:40:00,131.18,131.18,131.08,131.08,25433.0,115.8033,115.8033,115.7151,115.7151,25433.0
2021-09-16 15:45:00,131.09,131.14,131.04,131.04,35670.0,115.7239,115.768,115.6797,115.6797,35670.0
2021-09-16 15:50:00,131.06,131.19,131.03,131.07,62808.0,115.6974,115.8122,115.6709,115.7062,62808.0
2021-09-16 15:55:00,131.06,131.07,130.87,130.93,180361.0,115.6974,115.7062,115.5297,115.5826,180361.0
2021-09-17 09:30:00,130.36,130.83,130.31,130.43,984507.0,115.0795,115.4944,115.0353,115.1412,984507.0
2021-09-17 09:35:00,130.41,130.46,129.9,130.04,14513.0,115.1236,115.1677,114.6734,114.797,14513.0
2021-09-17 09:40:00,130.09,130.65,129.93,130.56,8634.0,114.8411,115.3355,114.6999,115.256,8634.0
2021-09-17 09:45:00,130.49,130.58,130.0,130.07,24700.0,115.1942,115.2737,114.7616,114.8234,24700.0
2021-09-17 09:50:00,130.01,130.08,129.66,129.74,15366.0,114.7705,114.8323,114.4615,114.5321,15366.0
2021-09-17 09:55:00,129.76,129.87,129.56,129.68,14400.0,114.5498,114.6469,114.3732,114.4792,14400.0
2021-09-17 10:00:00,129.71,129.83,129.55,129.68,15507.0,114.5056,114.6116,114.3644,114.4792,15507.0
2021-09-17 10:05:00,129.62,129.67,129.52,129.64,13393.0,114.4262,114.4703,114.3379,114.4438,13393.0
2021-09-17 10:10:00,129.62,129.62,129.26,129.33,22426.0,114.4262,114.4262,114.1084,114.1702,22426.0
2021-09-17 10:15:00,129.33,129.38,129.17,129.31,18462.0,114.1702,114.2143,114.0289,114.1525,18462.0
2021-09-17 10:20:00,129.31,129.41,129.27,129.3,23975.0,114.1525,114.2408,114.1172,114.1437,23975.0
2021-09-17 10:25:00,129.27,129.77,129.23,129.66,29737.0,114.1172,114.5586,114.0819,114.4615,29737.0
2021-09-17 10:30:00,129.65,129.67,129.48,129.59,33378.0,114.4527,114.4703,114.3026,114.3997,33378.0
2021-09-17 10:35:00,129.58,129.59,129.38,129.41,18804.0,114.3909,114.3997,114.2143,114.2408,18804.0
2021-09-17 10:40:00,129.36,129.4,129.22,129.24,29131.0,114.1967,114.232,114.0731,114.0907,29131.0
2021-09-17 10:45:00,129.22,129.39,129.19,129.38,22145.0,114.0731,114.2232,114.0466,114.2143,22145.0
2021-09-17 10:50:00,129.36,129.6,129.32,129.55,32805.0,114.1967,114.4085,114.1614,114.3644,32805.0
2021-09-17 10:55:00,129.53,129.53,129.37,129.45,9160.0,114.3467,114.3467,114.2055,114.2761,9160.0
2021-09-17 11:00:00,129.44,129.52,129.38,129.47,8416.0,114.2673,114.3379,114.2143,114.2938,8416.0
2021-09-17 11:05:00,129.49,129.55,129.41,129.47,11878.0,114.3114,114.3644,114.2408,114.2938,11878.0
2021-09-17 11:10:00,129.44,129.69,129.33,129.69,22115.0,114.2673,114.488,114.1702,114.488,22115.0
2021-09-17 11:15:00,129.69,129.7,129.55,129.64,12474.0,114.488,114.4968,114.3644,114.4438,12474.0
2021-09-17 11:20:00,129.63,129.79,129.62,129.77,16242.0,114.435,114.5763,114.4262,114.5586,16242.0
2021-09-17 11:25:00,129.77,129.78,129.67,129.7,17953.0,114.5586,114.5674,114.4703,114.4968,17953.0
2021-09-17 11:30:00,129.7,129.8,129.59,129.8,13831.0,114.4968,114.5851,114.3997,114.5851,13831.0
2021-09-17 11:35:00,129.8,129.89,129.68,129.73,10111.0,114.5851,114.6645,114.4792,114.5233,10111.0
2021-09-17 11:40:00,129.73,129.88,129.73,129.84,11364.0,114.5233,114.6557,114.5233,114.6204,11364.0
2021-09-17 11:45:00,129.86,129.99,129.81,129.97,10310.0,114.6381,114.7528,114.5939,114.7352,10310.0
2021-09-17 11:50:00,129.97,129.97,129.77,129.82,13296.0,114.7352,114.7352,114.5586,114.6027,13296.0
2021-09-17 11:55:00,129.81,129.94,129.78,129.91,15663.0,114.5939,114.7087,114.5674,114.6822,15663.0
2021-09-17 12:00:00,129.91,130.0,129.89,129.98,20356.0,114.6822,114.7616,114.6645,114.744,20356.0
2021-09-17 12:05:00,129.97,130.04,129.88,130.04,10719.0,114.7352,114.797,114.6557,114.797,10719.0
2021-09-17 12:10:00,130.04,130.08,129.91,129.92,10783.0,114.797,114.8323,114.6822,114.691,10783.0
2021-09-17 12:15:00,129.92,129.95,129.88,129.91,8816.0,114.691,114.7175,114.6557,114.6822,8816.0
2021-09-17 12:20:00,129.9,129.99,129.88,129.95,8504.0,114.6734,114.7528,114.6557,114.7175,8504.0
2021-09-17 12:25:00,129.99,130.01,129.89,129.93,9121.0,114.7528,114.7705,114.6645,114.6999,9121.0
2021-09-17 12:30:00,129.91,130.01,129.91,129.99,6237.0,114.6822,114.7705,114.6822,114.7528,6237.0
2021-09-17 12:35:00,130.01,130.14,130.01,130.14,12787.0,114.7705,114.8852,114.7705,114.8852,12787.0
2021-09-17 12:40:00,130.16,130.2,130.07,130.07,10994.0,114.9029,114.9382,114.8234,114.8234,10994.0
2021-09-17 12:45:00,130.09,130.17,130.06,130.06,6063.0,114.8411,114.9117,114.8146,114.8146,6063.0
2021-09-17 12:50:00,130.06,130.13,130.04,130.07,7811.0,114.8146,114.8764,114.797,114.8234,7811.0
2021-09-17 12:55:00,130.08,130.14,130.05,130.09,10683.0,114.8323,114.8852,114.8058,114.8411,10683.0
2021-09-17 13:00:00,130.1,130.13,130.04,130.1,12759.0,114.8499,114.8764,114.797,114.8499,12759.0
2021-09-17 13:05:00,130.09,130.13,130.0,130.02,8065.0,114.8411,114.8764,114.7616,114.7793,8065.0
2021-09-17 13:10:00,130.02,130.06,129.89,129.92,14430.0,114.7793,114.8146,114.6645,114.691,14430.0
2021-09-17 13:15:00,129.91,130.01,129.84,129.84,8379.0,114.6822,114.7705,114.6204,114.6204,8379.0
2021-09-17 13:20:00,129.86,129.87,129.74,129.75,8678.0,114.6381,114.6469,114.5321,114.541,8678.0
2021-09-17 13:25:00,129.72,129.8,129.67,129.79,6529.0,114.5145,114.5851,114.4703,114.5763,6529.0
2021-09-17 13:30:00,129.78,129.78,129.57,129.61,15682.0,114.5674,114.5674,114.3821,114.4174,15682.0
2021-09-17 13:35:00,129.61,129.72,129.58,129.71,9028.0,114.4174,114.5145,114.3909,114.5056,9028.0
2021-09-17 13:40:00,129.69,129.76,129.63,129.75,18478.0,114.488,114.5498,114.435,114.541,18478.0
2021-09-17 13:45:00,129.74,129.74,129.58,129.58,9691.0,114.5321,114.5321,114.3909,114.3909,9691.0
2021-09-17 13:50:00,129.61,129.66,129.53,129.66,9876.0,114.4174,114.4615,114.3467,114.4615,9876.0
2021-09-17 13:55:00,129.63,129.74,129.63,129.7,7785.0,114.435,114.5321,114.435,114.4968,7785.0
2021-09-17 14:00:00,129.7,129.73,129.62,129.66,11941.0,114.4968,114.5233,114.4262,114.4615,11941.0
2021-09-17 14:05:00,129.67,129.8,129.67,129.79,9755.0,114.4703,114.5851,114.4703,114.5763,9755.0
2021-09-17 14:10:00,129.8,129.82,129.6,129.6,12309.0,114.5851,114.6027,114.4085,114.4085,12309.0
2021-09-17 14:15:00,129.62,129.63,129.5,129.53,16858.0,114.4262,114.435,114.3203,114.3467,16858.0
2021-09-17 14:20:00,129.53,129.67,129.53,129.66,8369.0,114.3467,114.4703,114.3467,114.4615,8369.0
2021-09-17 14:25:00,129.64,129.67,129.49,129.51,11089.0,114.4438,114.4703,114.3114,114.3291,11089.0
2021-09-17 14:30:00,129.49,129.51,129.43,129.46,11579.0,114.3114,114.3291,114.2585,114.2849,11579.0
2021-09-17 14:35:00,129.44,129.53,129.4,129.52,11154.0,114.2673,114.3467,114.232,114.3379,11154.0
2021-09-17 14:40:00,129.51,129.63,129.51,129.6,12447.0,114.3291,114.435,114.3291,114.4085,12447.0
2021-09-17 14:45:00,129.61,129.63,129.53,129.6,31609.0,114.4174,114.435,114.3467,114.4085,31609.0
2021-09-17 14:50:00,129.62,129.65,129.54,129.56,19883.0,114.4262,114.4527,114.3556,114.3732,19883.0
2021-09-17 14:55:00,129.61,129.65,129.5,129.54,13671.0,114.4174,114.4527,114.3203,114.3556,13671.0
2021-09-17 15:00:00,129.55,129.68,129.55,129.63,23538.0,114.3644,114.4792,114.3644,114.435,23538.0
2021-09-17 15:05:00,129.62,129.71,129.6,129.61,14374.0,114.4262,114.5056,114.4085,114.4174,14374.0
2021-09-17 15:10:00,129.6,129.65,129.55,129.58,15725.0,114.4085,114.4527,114.3644,114.3909,15725.0
2021-09-17 15:15:00,129.57,129.66,129.55,129.61,19964.0,114.3821,114.4615,114.3644,114.4174,19964.0
2021-09-17 15:20:00,129.61,129.7,129.61,129.7,19139.0,114.4174,114.4968,114.4174,114.4968,19139.0
2021-09-17 15:25:00,129.71,129.71,129.55,129.61,22397.0,114.5056,114.5056,114.3644,114.4174,22397.0
2021-09-17 15:30:00,129.61,129.63,129.5,129.59,25081.0,114.4174,114.435,114.3203,114.3997,25081.0
2021-09-17 15:35:00,129.58,129.71,129.54,129.63,25272.0,114.3909,114.5056,114.3556,114.435,25272.0
2021-09-17 15:40:00,129.63,129.89,129.62,129.87,34134.0,114.435,114.6645,114.4262,114.6469,34134.0
2021-09-17 15:45:00,129.87,129.9,129.73,129.77,60783.0,114.6469,114.6734,114.5233,114.5586,60783.0
2021-09-17 15:50:00,129.74,129.83,129.56,129.7,84062.0,114.5321,114.6116,114.3732,114.4968,84062.0
2021-09-17 15:55:00,129.7,129.83,129.59,129.67,140350.0,114.4968,114.6116,114.3997,114.4703,140350.0
2021-09-20 09:30:00,128.29,128.52,128.03,128.07,88771.0,113.2521,113.4551,113.0226,113.0579,88771.0
2021-09-20 09:35:00,128.13,128.39,127.74,128.39,33776.0,113.1108,113.3404,112.7666,113.3404,33776.0
2021-09-20 09:40:00,128.41,128.9,128.39,128.74,21066.0,113.358,113.7906,113.3404,113.6493,21066.0
2021-09-20 09:45:00,128.74,128.8,128.32,128.42,32723.0,113.6493,113.7023,113.2786,113.3669,32723.0
2021-09-20 09:50:00,128.43,128.6,128.28,128.57,17218.0,113.3757,113.5258,113.2433,113.4993,17218.0
2021-09-20 09:55:00,128.57,128.71,128.45,128.58,20306.0,113.4993,113.6229,113.3933,113.5081,20306.0
2021-09-20 10:00:00,128.49,128.52,128.26,128.42,23290.0,113.4286,113.4551,113.2256,113.3669,23290.0
2021-09-20 10:05:00,128.48,128.75,128.44,128.52,51974.0,113.4198,113.6582,113.3845,113.4551,51974.0
2021-09-20 10:10:00,128.5,128.92,128.5,128.82,25064.0,113.4375,113.8082,113.4375,113.72,25064.0
2021-09-20 10:15:00,128.79,128.93,128.53,128.93,27561.0,113.6935,113.8171,113.464,113.8171,27561.0
2021-09-20 10:20:00,128.93,129.07,128.87,128.95,30358.0,113.8171,113.9407,113.7641,113.8347,30358.0
2021-09-20 10:25:00,128.92,129.22,128.85,129.22,40839.0,113.8082,114.0731,113.7464,114.0731,40839.0
2021-09-20 10:30:00,129.18,129.23,128.96,129.06,34853.0,114.0378,114.0819,113.8436,113.9318,34853.0
2021-09-20 10:35:00,129.09,129.29,128.86,128.94,19833.0,113.9583,114.1349,113.7553,113.8259,19833.0
2021-09-20 10:40:00,128.89,128.89,128.51,128.51,10730.0,113.7818,113.7818,113.4463,113.4463,10730.0
2021-09-20 10:45:00,128.5,128.68,128.37,128.63,17528.0,113.4375,113.5964,113.3227,113.5522,17528.0
2021-09-20 10:50:00,128.57,128.73,128.57,128.67,19387.0,113.4993,113.6405,113.4993,113.5875,19387.0
2021-09-20 10:55:00,128.62,128.65,128.45,128.59,11814.0,113.5434,113.5699,113.3933,113.5169,11814.0
2021-09-20 11:00:00,128.59,128.81,128.4,128.75,23592.0,113.5169,113.7111,113.3492,113.6582,23592.0
2021-09-20 11:05:00,128.77,128.81,128.56,128.66,12389.0,113.6758,113.7111,113.4904,113.5787,12389.0
2021-09-20 11:10:00,128.67,128.98,128.61,128.85,16309.0,113.5875,113.8612,113.5346,113.7464,16309.0
2021-09-20 11:15:00,128.82,128.87,128.75,128.87,6538.0,113.72,113.7641,113.6582,113.7641,6538.0
2021-09-20 11:20:00,128.87,129.02,128.81,128.87,7294.0,113.7641,113.8965,113.7111,113.7641,7294.0
2021-09-20 11:25:00,128.84,128.98,128.83,128.98,9475.0,113.7376,113.8612,113.7288,113.8612,9475.0
2021-09-20 11:30:00,128.93,128.95,128.78,128.83,11794.0,113.8171,113.8347,113.6847,113.7288,11794.0
2021-09-20 11:35:00,128.83,128.91,128.79,128.79,9642.0,113.7288,113.7994,113.6935,113.6935,9642.0
2021-09-20 11:40:00,128.77,128.81,128.67,128.71,18471.0,113.6758,113.7111,113.5875,113.6229,18471.0
2021-09-20 11:45:00,128.72,128.78,128.68,128.73,12159.0,113.6317,113.6847,113.5964,113.6405,12159.0
2021-09-20 11:50:00,128.67,128.73,128.5,128.56,18230.0,113.5875,113.6405,113.4375,113.4904,18230.0
2021-09-20 11:55:00,128.55,128.55,128.35,128.38,14396.0,113.4816,113.4816,113.3051,113.3315,14396.0
2021-09-20 12:00:00,128.36,128.39,128.25,128.25,16539.0,113.3139,113.3404,113.2168,113.2168,16539.0
2021-09-20 12:05:00,128.25,128.25,128.04,128.04,24039.0,113.2168,113.2168,113.0314,113.0314,24039.0
2021-09-20 12:10:00,128.04,128.14,128.01,128.11,23538.0,113.0314,113.1197,113.0049,113.0932,23538.0
2021-09-20 12:15:00,128.1,128.18,128.02,128.06,16540.0,113.0844,113.155,113.0137,113.0491,16540.0
2021-09-20 12:20:00,128.09,128.15,127.99,128.13,14100.0,113.0755,113.1285,112.9873,113.1108,14100.0
2021-09-20 12:25:00,128.1,128.29,128.1,128.29,10107.0,113.0844,113.2521,113.0844,113.2521,10107.0
2021-09-20 12:30:00,128.29,128.32,128.17,128.17,13354.0,113.2521,113.2786,113.1462,113.1462,13354.0
2021-09-20 12:35:00,128.19,128.23,128.15,128.2,8995.0,113.1638,113.1991,113.1285,113.1726,8995.0
2021-09-20 12:40:00,128.2,128.25,128.09,128.14,9865.0,113.1726,113.2168,113.0755,113.1197,9865.0
2021-09-20 12:45:00,128.15,128.26,128.1,128.13,11450.0,113.1285,113.2256,113.0844,113.1108,11450.0
2021-09-20 12:50:00,128.14,128.19,128.07,128.14,10331.0,113.1197,113.1638,113.0579,113.1197,10331.0
2021-09-20 12:55:00,128.12,128.18,128.03,128.03,13882.0,113.102,113.155,113.0226,113.0226,13882.0
2021-09-20 13:00:00,128.01,128.1,127.89,127.99,13360.0,113.0049,113.0844,112.899,112.9873,13360.0
2021-09-20 13:05:00,127.92,127.92,127.71,127.82,12022.0,112.9255,112.9255,112.7401,112.8372,12022.0
2021-09-20 13:10:00,127.82,127.97,127.81,127.97,19710.0,112.8372,112.9696,112.8284,112.9696,19710.0
2021-09-20 13:15:00,127.96,128.01,127.87,127.98,25231.0,112.9608,113.0049,112.8813,112.9784,25231.0
2021-09-20 13:20:00,127.97,128.05,127.93,128.05,11468.0,112.9696,113.0402,112.9343,113.0402,11468.0
2021-09-20 13:25:00,128.06,128.23,128.05,128.16,13862.0,113.0491,113.1991,113.0402,113.1373,13862.0
2021-09-20 13:30:00,128.14,128.14,128.04,128.04,13841.0,113.1197,113.1197,113.0314,113.0314,13841.0
2021-09-20 13:35:00,128.03,128.3,128.03,128.3,20587.0,113.0226,113.2609,113.0226,113.2609,20587.0
2021-09-20 13:40:00,128.31,128.31,128.05,128.05,15924.0,113.2697,113.2697,113.0402,113.0402,15924.0
2021-09-20 13:45:00,128.08,128.23,128.06,128.21,10798.0,113.0667,113.1991,113.0491,113.1815,10798.0
2021-09-20 13:50:00,128.21,128.26,128.19,128.19,10560.0,113.1815,113.2256,113.1638,113.1638,10560.0
2021-09-20 13:55:00,128.2,128.26,128.16,128.19,9024.0,113.1726,113.2256,113.1373,113.1638,9024.0
2021-09-20 14:00:00,128.22,128.27,128.09,128.12,15103.0,113.1903,113.2344,113.0755,113.102,15103.0
2021-09-20 14:05:00,128.11,128.16,127.93,127.93,19622.0,113.0932,113.1373,112.9343,112.9343,19622.0
2021-09-20 14:10:00,127.94,127.97,127.88,127.88,10270.0,112.9431,112.9696,112.8902,112.8902,10270.0
2021-09-20 14:15:00,127.89,127.97,127.88,127.95,9209.0,112.899,112.9696,112.8902,112.9519,9209.0
2021-09-20 14:20:00,127.91,127.99,127.76,127.77,15635.0,112.9166,112.9873,112.7842,112.793,15635.0
2021-09-20 14:25:00,127.76,127.86,127.76,127.81,11659.0,112.7842,112.8725,112.7842,112.8284,11659.0
2021-09-20 14:30:00,127.82,127.83,127.68,127.77,19567.0,112.8372,112.846,112.7136,112.793,19567.0
2021-09-20 14:35:00,127.75,127.76,127.55,127.7,16966.0,112.7754,112.7842,112.5988,112.7313,16966.0
2021-09-20 14:40:00,127.72,127.81,127.6,127.64,27405.0,112.7489,112.8284,112.643,112.6783,27405.0
2021-09-20 14:45:00,127.64,127.79,127.62,127.71,13128.0,112.6783,112.8107,112.6606,112.7401,13128.0
2021-09-20 14:50:00,127.74,127.78,127.56,127.56,14954.0,112.7666,112.8019,112.6077,112.6077,14954.0
2021-09-20 14:55:00,127.57,127.82,127.56,127.7,31322.0,112.6165,112.8372,112.6077,112.7313,31322.0
2021-09-20 15:00:00,127.73,127.89,127.71,127.83,19578.0,112.7577,112.899,112.7401,112.846,19578.0
2021-09-20 15:05:00,127.83,127.83,127.59,127.68,25333.0,112.846,112.846,112.6341,112.7136,25333.0
2021-09-20 15:10:00,127.68,127.78,127.6,127.68,31472.0,112.7136,112.8019,112.643,112.7136,31472.0
2021-09-20 15:15:00,127.65,127.77,127.51,127.65,36833.0,112.6871,112.793,112.5635,112.6871,36833.0
2021-09-20 15:20:00,127.65,127.85,127.65,127.85,27426.0,112.6871,112.8637,112.6871,112.8637,27426.0
2021-09-20 15:25:00,127.85,128.12,127.82,128.1,28968.0,112.8637,113.102,112.8372,113.0844,28968.0
2021-09-20 15:30:00,128.09,128.32,128.04,128.3,33406.0,113.0755,113.2786,113.0314,113.2609,33406.0
2021-09-20 15:35:00,128.31,128.44,128.17,128.17,43652.0,113.2697,113.3845,113.1462,113.1462,43652.0
2021-09-20 15:40:00,128.16,128.45,128.15,128.38,38310.0,113.1373,113.3933,113.1285,113.3315,38310.0
2021-09-20 15:45:00,128.4,128.57,128.29,128.35,38582.0,113.3492,113.4993,113.2521,113.3051,38582.0
2021-09-20 15:50:00,128.31,128.67,128.3,128.61,52388.0,113.2697,113.5875,113.2609,113.5346,52388.0
2021-09-20 15:55:00,128.63,128.99,128.59,128.74,231232.0,113.5522,113.87,113.5169,113.6493,231232.0
2021-09-21 09:30:00,129.71,129.78,129.13,129.2,74416.0,114.5056,114.5674,113.9936,114.0554,74416.0
2021-09-21 09:35:00,129.18,129.7,129.18,129.61,22129.0,114.0378,114.4968,114.0378,114.4174,22129.0
2021-09-21 09:40:00,129.64,129.82,129.46,129.82,20394.0,114.4438,114.6027,114.2849,114.6027,20394.0
2021-09-21 09:45:00,129.75,130.05,129.72,129.93,23221.0,114.541,114.8058,114.5145,114.6999,23221.0
2021-09-21 09:50:00,129.94,129.94,129.65,129.65,19918.0,114.7087,114.7087,114.4527,114.4527,19918.0
2021-09-21 09:55:00,129.68,129.85,129.38,129.55,24121.0,114.4792,114.6292,114.2143,114.3644,24121.0
2021-09-21 10:00:00,129.59,129.72,129.48,129.51,22684.0,114.3997,114.5145,114.3026,114.3291,22684.0
2021-09-21 10:05:00,129.54,129.54,129.02,129.02,20822.0,114.3556,114.3556,113.8965,113.8965,20822.0
2021-09-21 10:10:00,129.03,129.1,128.78,128.98,26141.0,113.9054,113.9671,113.6847,113.8612,26141.0
2021-09-21 10:15:00,128.96,129.13,128.95,129.09,14924.0,113.8436,113.9936,113.8347,113.9583,14924.0
2021-09-21 10:20:00,129.12,129.12,128.77,128.78,15445.0,113.9848,113.9848,113.6758,113.6847,15445.0
2021-09-21 10:25:00,128.81,129.08,128.75,129.08,20620.0,113.7111,113.9495,113.6582,113.9495,20620.0
2021-09-21 10:30:00,129.01,129.12,128.67,128.72,14499.0,113.8877,113.9848,113.5875,113.6317,14499.0
2021-09-21 10:35:00,128.68,128.75,128.54,128.75,22169.0,113.5964,113.6582,113.4728,113.6582,22169.0
2021-09-21 10:40:00,128.78,129.02,128.72,129.0,10040.0,113.6847,113.8965,113.6317,113.8789,10040.0
2021-09-21 10:45:00,129.0,129.01,128.62,128.62,17169.0,113.8789,113.8877,113.5434,113.5434,17169.0
2021-09-21 10:50:00,128.62,128.71,128.46,128.54,29001.0,113.5434,113.6229,113.4022,113.4728,29001.0
2021-09-21 10:55:00,128.57,128.75,128.55,128.55,12408.0,113.4993,113.6582,113.4816,113.4816,12408.0
2021-09-21 11:00:00,128.55,128.55,128.38,128.45,14147.0,113.4816,113.4816,113.3315,113.3933,14147.0
2021-09-21 11:05:00,128.53,128.75,128.53,128.72,14883.0,113.464,113.6582,113.464,113.6317,14883.0
2021-09-21 11:10:00,128.72,128.78,128.64,128.74,14263.0,113.6317,113.6847,113.5611,113.6493,14263.0
2021-09-21 11:15:00,128.74,128.8,128.52,128.55,14475.0,113.6493,113.7023,113.4551,113.4816,14475.0
2021-09-21 11:20:00,128.57,128.69,128.5,128.5,15249.0,113.4993,113.6052,113.4375,113.4375,15249.0
2021-09-21 11:25:00,128.53,128.66,128.48,128.55,12396.0,113.464,113.5787,113.4198,113.4816,12396.0
2021-09-21 11:30:00,128.6,128.86,128.52,128.84,9701.0,113.5258,113.7553,113.4551,113.7376,9701.0
2021-09-21 11:35:00,128.84,128.89,128.78,128.79,5472.0,113.7376,113.7818,113.6847,113.6935,5472.0
2021-09-21 11:40:00,128.79,128.93,128.73,128.85,6297.0,113.6935,113.8171,113.6405,113.7464,6297.0
2021-09-21 11:45:00,128.85,128.87,128.75,128.78,9687.0,113.7464,113.7641,113.6582,113.6847,9687.0
2021-09-21 11:50:00,128.83,128.84,128.75,128.76,4795.0,113.7288,113.7376,113.6582,113.667,4795.0
2021-09-21 11:55:00,128.76,128.79,128.7,128.71,3619.0,113.667,113.6935,113.614,113.6229,3619.0
2021-09-21 12:00:00,128.72,128.97,128.72,128.91,7969.0,113.6317,113.8524,113.6317,113.7994,7969.0
2021-09-21 12:05:00,128.83,128.86,128.76,128.81,5314.0,113.7288,113.7553,113.667,113.7111,5314.0
2021-09-21 12:10:00,128.83,128.95,128.82,128.91,10100.0,113.7288,113.8347,113.72,113.7994,10100.0
2021-09-21 12:15:00,128.89,128.97,128.82,128.82,10112.0,113.7818,113.8524,113.72,113.72,10112.0
2021-09-21 12:20:00,128.82,128.87,128.78,128.81,5802.0,113.72,113.7641,113.6847,113.7111,5802.0
2021-09-21 12:25:00,128.82,128.83,128.63,128.64,7474.0,113.72,113.7288,113.5522,113.5611,7474.0
2021-09-21 12:30:00,128.65,128.66,128.56,128.66,6665.0,113.5699,113.5787,113.4904,113.5787,6665.0
2021-09-21 12:35:00,128.62,128.69,128.58,128.65,8481.0,113.5434,113.6052,113.5081,113.5699,8481.0
2021-09-21 12:40:00,128.66,128.68,128.58,128.67,5533.0,113.5787,113.5964,113.5081,113.5875,5533.0
2021-09-21 12:45:00,128.67,128.69,128.57,128.61,12706.0,113.5875,113.6052,113.4993,113.5346,12706.0
2021-09-21 12:50:00,128.58,128.58,128.34,128.39,7818.0,113.5081,113.5081,113.2962,113.3404,7818.0
2021-09-21 12:55:00,128.4,128.51,128.38,128.5,43395.0,113.3492,113.4463,113.3315,113.4375,43395.0
2021-09-21 13:00:00,128.52,128.55,128.32,128.39,21830.0,113.4551,113.4816,113.2786,113.3404,21830.0
2021-09-21 13:05:00,128.39,128.5,128.34,128.41,9718.0,113.3404,113.4375,113.2962,113.358,9718.0
2021-09-21 13:10:00,128.41,128.44,128.35,128.35,6909.0,113.358,113.3845,113.3051,113.3051,6909.0
2021-09-21 13:15:00,128.36,128.42,128.31,128.4,6431.0,113.3139,113.3669,113.2697,113.3492,6431.0
2021-09-21 13:20:00,128.42,128.47,128.27,128.29,13698.0,113.3669,113.411,113.2344,113.2521,13698.0
2021-09-21 13:25:00,128.3,128.31,128.16,128.16,12106.0,113.2609,113.2697,113.1373,113.1373,12106.0
2021-09-21 13:30:00,128.18,128.2,128.06,128.12,10904.0,113.155,113.1726,113.0491,113.102,10904.0
2021-09-21 13:35:00,128.12,128.15,128.03,128.11,4917.0,113.102,113.1285,113.0226,113.0932,4917.0
2021-09-21 13:40:00,128.11,128.14,128.05,128.07,10252.0,113.0932,113.1197,113.0402,113.0579,10252.0
2021-09-21 13:45:00,128.08,128.17,128.05,128.14,14512.0,113.0667,113.1462,113.0402,113.1197,14512.0
2021-09-21 13:50:00,128.12,128.17,127.82,127.85,20095.0,113.102,113.1462,112.8372,112.8637,20095.0
2021-09-21 13:55:00,127.85,127.93,127.83,127.92,7504.0,112.8637,112.9343,112.846,112.9255,7504.0
2021-09-21 14:00:00,127.94,128.06,127.92,128.0,12066.0,112.9431,113.0491,112.9255,112.9961,12066.0
2021-09-21 14:05:00,128.01,128.05,127.97,128.0,7556.0,113.0049,113.0402,112.9696,112.9961,7556.0
2021-09-21 14:10:00,127.98,127.98,127.86,127.94,6436.0,112.9784,112.9784,112.8725,112.9431,6436.0
2021-09-21 14:15:00,127.93,127.97,127.83,127.84,11335.0,112.9343,112.9696,112.846,112.8548,11335.0
2021-09-21 14:20:00,127.84,127.88,127.77,127.81,11511.0,112.8548,112.8902,112.793,112.8284,11511.0
2021-09-21 14:25:00,127.81,127.88,127.76,127.83,20083.0,112.8284,112.8902,112.7842,112.846,20083.0
2021-09-21 14:30:00,127.82,128.17,127.82,128.14,19223.0,112.8372,113.1462,112.8372,113.1197,19223.0
2021-09-21 14:35:00,128.13,128.17,128.02,128.08,14560.0,113.1108,113.1462,113.0137,113.0667,14560.0
2021-09-21 14:40:00,128.09,128.16,128.07,128.16,12477.0,113.0755,113.1373,113.0579,113.1373,12477.0
2021-09-21 14:45:00,128.16,128.2,128.09,128.13,46398.0,113.1373,113.1726,113.0755,113.1108,46398.0
2021-09-21 14:50:00,128.16,128.43,128.16,128.27,29435.0,113.1373,113.3757,113.1373,113.2344,29435.0
2021-09-21 14:55:00,128.26,128.31,128.13,128.17,19090.0,113.2256,113.2697,113.1108,113.1462,19090.0
2021-09-21 15:00:00,128.21,128.36,128.18,128.32,18788.0,113.1815,113.3139,113.155,113.2786,18788.0
2021-09-21 15:05:00,128.34,128.43,128.27,128.28,19460.0,113.2962,113.3757,113.2344,113.2433,19460.0
2021-09-21 15:10:00,128.31,128.37,128.21,128.37,30067.0,113.2697,113.3227,113.1815,113.3227,30067.0
2021-09-21 15:15:00,128.34,128.45,128.23,128.27,16584.0,113.2962,113.3933,113.1991,113.2344,16584.0
2021-09-21 15:20:00,128.25,128.39,128.25,128.32,22464.0,113.2168,113.3404,113.2168,113.2786,22464.0
2021-09-21 15:25:00,128.33,128.42,128.3,128.38,18498.0,113.2874,113.3669,113.2609,113.3315,18498.0
2021-09-21 15:30:00,128.43,128.49,128.4,128.42,19832.0,113.3757,113.4286,113.3492,113.3669,19832.0
2021-09-21 15:35:00,128.41,128.47,128.31,128.34,22258.0,113.358,113.411,113.2697,113.2962,22258.0
2021-09-21 15:40:00,128.34,128.47,128.3,128.4,25521.0,113.2962,113.411,113.2609,113.3492,25521.0
2021-09-21 15:45:00,128.38,128.39,128.13,128.14,56353.0,113.3315,113.3404,113.1108,113.1197,56353.0
2021-09-21 15:50:00,128.15,128.32,128.15,128.25,85671.0,113.1285,113.2786,113.1285,113.2168,85671.0
2021-09-21 15:55:00,128.26,128.3,127.83,127.86,241055.0,113.2256,113.2609,112.846,112.8725,241055.0
2021-09-22 09:30:00,128.79,128.9,128.37,128.67,140521.0,113.6935,113.7906,113.3227,113.5875,140521.0
2021-09-22 09:35:00,128.65,129.08,128.3,128.3,21463.0,113.5699,113.9495,113.2609,113.2609,21463.0
2021-09-22 09:40:00,128.3,128.55,128.18,128.32,19862.0,113.2609,113.4816,113.155,113.2786,19862.0
2021-09-22 09:45:00,128.31,128.55,128.28,128.5,27282.0,113.2697,113.4816,113.2433,113.4375,27282.0
2021-09-22 09:50:00,128.47,128.53,128.17,128.37,27228.0,113.411,113.464,113.1462,113.3227,27228.0
2021-09-22 09:55:00,128.39,128.69,128.39,128.47,18098.0,113.3404,113.6052,113.3404,113.411,18098.0
2021-09-22 10:00:00,128.5,128.86,128.5,128.77,20708.0,113.4375,113.7553,113.4375,113.6758,20708.0
2021-09-22 10:05:00,128.73,128.9,128.72,128.86,19576.0,113.6405,113.7906,113.6317,113.7553,19576.0
2021-09-22 10:10:00,128.85,128.88,128.68,128.84,11025.0,113.7464,113.7729,113.5964,113.7376,11025.0
2021-09-22 10:15:00,128.83,129.04,128.83,129.03,15183.0,113.7288,113.9142,113.7288,113.9054,15183.0
2021-09-22 10:20:00,129.02,129.12,128.91,128.93,16738.0,113.8965,113.9848,113.7994,113.8171,16738.0
2021-09-22 10:25:00,128.95,129.07,128.94,128.98,27571.0,113.8347,113.9407,113.8259,113.8612,27571.0
2021-09-22 10:30:00,129.0,129.08,128.93,129.02,16772.0,113.8789,113.9495,113.8171,113.8965,16772.0
2021-09-22 10:35:00,129.06,129.11,128.99,129.03,12728.0,113.9318,113.976,113.87,113.9054,12728.0
2021-09-22 10:40:00,128.99,129.05,128.73,128.87,20445.0,113.87,113.923,113.6405,113.7641,20445.0
2021-09-22 10:45:00,128.89,128.96,128.78,128.85,16570.0,113.7818,113.8436,113.6847,113.7464,16570.0
2021-09-22 10:50:00,128.86,128.9,128.71,128.81,30359.0,113.7553,113.7906,113.6229,113.7111,30359.0
2021-09-22 10:55:00,128.84,129.04,128.84,129.03,49158.0,113.7376,113.9142,113.7376,113.9054,49158.0
2021-09-22 11:00:00,129.04,129.13,129.01,129.04,34759.0,113.9142,113.9936,113.8877,113.9142,34759.0
2021-09-22 11:05:00,129.07,129.37,129.07,129.3,23561.0,113.9407,114.2055,113.9407,114.1437,23561.0
2021-09-22 11:10:00,129.29,129.34,129.21,129.26,17973.0,114.1349,114.179,114.0643,114.1084,17973.0
2021-09-22 11:15:00,129.26,129.3,129.18,129.24,18615.0,114.1084,114.1437,114.0378,114.0907,18615.0
2021-09-22 11:20:00,129.26,129.31,129.11,129.13,64203.0,114.1084,114.1525,113.976,113.9936,64203.0
2021-09-22 11:25:00,129.15,129.17,129.1,129.14,16479.0,114.0113,114.0289,113.9671,114.0025,16479.0
2021-09-22 11:30:00,129.15,129.19,129.08,129.12,22696.0,114.0113,114.0466,113.9495,113.9848,22696.0
2021-09-22 11:35:00,129.11,129.11,129.02,129.07,15558.0,113.976,113.976,113.8965,113.9407,15558.0
2021-09-22 11:40:00,129.07,129.09,129.02,129.08,9898.0,113.9407,113.9583,113.8965,113.9495,9898.0
2021-09-22 11:45:00,129.08,129.45,129.03,129.12,27255.0,113.9495,114.2761,113.9054,113.9848,27255.0
2021-09-22 11:50:00,129.12,129.32,129.03,129.14,24495.0,113.9848,114.1614,113.9054,114.0025,24495.0
2021-09-22 11:55:00,129.11,129.29,129.11,129.25,7665.0,113.976,114.1349,113.976,114.0996,7665.0
2021-09-22 12:00:00,129.22,129.34,129.2,129.31,8647.0,114.0731,114.179,114.0554,114.1525,8647.0
2021-09-22 12:05:00,129.32,129.38,129.29,129.36,8687.0,114.1614,114.2143,114.1349,114.1967,8687.0
2021-09-22 12:10:00,129.36,129.4,129.3,129.31,9849.0,114.1967,114.232,114.1437,114.1525,9849.0
2021-09-22 12:15:00,129.32,129.4,129.25,129.25,14545.0,114.1614,114.232,114.0996,114.0996,14545.0
2021-09-22 12:20:00,129.28,129.34,129.24,129.28,14624.0,114.126,114.179,114.0907,114.126,14624.0
2021-09-22 12:25:00,129.28,129.35,129.27,129.35,18486.0,114.126,114.1878,114.1172,114.1878,18486.0
2021-09-22 12:30:00,129.37,129.38,129.31,129.36,11307.0,114.2055,114.2143,114.1525,114.1967,11307.0
2021-09-22 12:35:00,129.37,129.41,129.35,129.39,10826.0,114.2055,114.2408,114.1878,114.2232,10826.0
2021-09-22 12:40:00,129.4,129.49,129.4,129.48,18850.0,114.232,114.3114,114.232,114.3026,18850.0
2021-09-22 12:45:00,129.47,129.54,129.41,129.48,22027.0,114.2938,114.3556,114.2408,114.3026,22027.0
2021-09-22 12:50:00,129.48,129.55,129.44,129.47,28261.0,114.3026,114.3644,114.2673,114.2938,28261.0
2021-09-22 12:55:00,129.48,129.57,129.38,129.39,12984.0,114.3026,114.3821,114.2143,114.2232,12984.0
2021-09-22 13:00:00,129.39,129.41,129.31,129.32,5598.0,114.2232,114.2408,114.1525,114.1614,5598.0
2021-09-22 13:05:00,129.31,129.33,129.24,129.25,7155.0,114.1525,114.1702,114.0907,114.0996,7155.0
2021-09-22 13:10:00,129.26,129.37,129.25,129.31,14295.0,114.1084,114.2055,114.0996,114.1525,14295.0
2021-09-22 13:15:00,129.31,129.36,129.26,129.3,11103.0,114.1525,114.1967,114.1084,114.1437,11103.0
2021-09-22 13:20:00,129.31,129.36,129.28,129.33,11166.0,114.1525,114.1967,114.126,114.1702,11166.0
2021-09-22 13:25:00,129.33,129.37,129.29,129.32,14102.0,114.1702,114.2055,114.1349,114.1614,14102.0
2021-09-22 13:30:00,129.32,129.45,129.28,129.41,19877.0,114.1614,114.2761,114.126,114.2408,19877.0
2021-09-22 13:35:00,129.4,129.43,129.35,129.42,17059.0,114.232,114.2585,114.1878,114.2496,17059.0
2021-09-22 13:40:00,129.42,129.46,129.39,129.46,10716.0,114.2496,114.2849,114.2232,114.2849,10716.0
2021-09-22 13:45:00,129.45,129.49,129.41,129.42,14069.0,114.2761,114.3114,114.2408,114.2496,14069.0
2021-09-22 13:50:00,129.42,129.46,129.33,129.43,22570.0,114.2496,114.2849,114.1702,114.2585,22570.0
2021-09-22 13:55:00,129.42,129.42,129.26,129.26,18486.0,114.2496,114.2496,114.1084,114.1084,18486.0
2021-09-22 14:00:00,129.24,129.66,128.95,129.6,42239.0,114.0907,114.4615,113.8347,114.4085,42239.0
2021-09-22 14:05:00,129.69,129.7,129.25,129.41,26584.0,114.488,114.4968,114.0996,114.2408,26584.0
2021-09-22 14:10:00,129.44,129.54,129.38,129.52,14237.0,114.2673,114.3556,114.2143,114.3379,14237.0
2021-09-22 14:15:00,129.53,129.62,129.49,129.51,13712.0,114.3467,114.4262,114.3114,114.3291,13712.0
2021-09-22 14:20:00,129.49,129.59,129.34,129.41,18184.0,114.3114,114.3997,114.179,114.2408,18184.0
2021-09-22 14:25:00,129.4,129.46,129.33,129.45,12006.0,114.232,114.2849,114.1702,114.2761,12006.0
2021-09-22 14:30:00,129.43,129.52,129.31,129.41,27385.0,114.2585,114.3379,114.1525,114.2408,27385.0
2021-09-22 14:35:00,129.44,129.46,129.2,129.2,26007.0,114.2673,114.2849,114.0554,114.0554,26007.0
2021-09-22 14:40:00,129.18,129.26,128.99,129.15,22901.0,114.0378,114.1084,113.87,114.0113,22901.0
2021-09-22 14:45:00,129.09,129.15,128.83,128.88,25269.0,113.9583,114.0113,113.7288,113.7729,25269.0
2021-09-22 14:50:00,128.83,128.94,128.68,128.92,26902.0,113.7288,113.8259,113.5964,113.8082,26902.0
2021-09-22 14:55:00,128.91,128.95,128.75,128.79,19942.0,113.7994,113.8347,113.6582,113.6935,19942.0
2021-09-22 15:00:00,128.79,128.96,128.69,128.89,24370.0,113.6935,113.8436,113.6052,113.7818,24370.0
2021-09-22 15:05:00,128.89,128.98,128.77,128.9,21289.0,113.7818,113.8612,113.6758,113.7906,21289.0
2021-09-22 15:10:00,128.9,129.16,128.87,129.16,17525.0,113.7906,114.0201,113.7641,114.0201,17525.0
2021-09-22 15:15:00,129.15,129.32,129.12,129.32,23274.0,114.0113,114.1614,113.9848,114.1614,23274.0
2021-09-22 15:20:00,129.32,129.46,129.26,129.34,34574.0,114.1614,114.2849,114.1084,114.179,34574.0
2021-09-22 15:25:00,129.31,129.32,129.18,129.24,23155.0,114.1525,114.1614,114.0378,114.0907,23155.0
2021-09-22 15:30:00,129.23,129.27,129.1,129.25,63121.0,114.0819,114.1172,113.9671,114.0996,63121.0
2021-09-22 15:35:00,129.25,129.42,129.18,129.42,37517.0,114.0996,114.2496,114.0378,114.2496,37517.0
2021-09-22 15:40:00,129.42,129.45,129.16,129.17,61207.0,114.2496,114.2761,114.0201,114.0289,61207.0
2021-09-22 15:45:00,129.15,129.22,129.04,129.04,41520.0,114.0113,114.0731,113.9142,113.9142,41520.0
2021-09-22 15:50:00,129.01,129.2,128.95,129.12,78609.0,113.8877,114.0554,113.8347,113.9848,78609.0
2021-09-22 15:55:00,129.11,129.13,128.85,128.91,151390.0,113.976,113.9936,113.7464,113.7994,151390.0
2021-09-23 09:30:00,128.56,128.91,128.47,128.78,91416.0,114.0377,114.3482,113.9579,114.2329,91416.0
2021-09-23 09:35:00,128.74,129.22,128.74,129.21,32188.0,114.1974,114.6232,114.1974,114.6143,32188.0
2021-09-23 09:40:00,129.23,129.37,129.0,129.15,33285.0,114.6321,114.7562,114.428,114.5611,33285.0
2021-09-23 09:45:00,129.15,129.63,129.14,129.47,30949.0,114.5611,114.9869,114.5522,114.8449,30949.0
2021-09-23 09:50:00,129.48,129.5,129.3,129.34,24012.0,114.8538,114.8716,114.6941,114.7296,24012.0
2021-09-23 09:55:00,129.35,129.45,129.19,129.35,35676.0,114.7385,114.8272,114.5966,114.7385,35676.0
2021-09-23 10:00:00,129.37,129.94,129.35,129.73,28773.0,114.7562,115.2619,114.7385,115.0756,28773.0
2021-09-23 10:05:00,129.68,129.8,129.65,129.77,18361.0,115.0312,115.1377,115.0046,115.1111,18361.0
2021-09-23 10:10:00,129.85,129.92,129.79,129.83,15497.0,115.182,115.2441,115.1288,115.1643,15497.0
2021-09-23 10:15:00,129.84,129.93,129.6,129.72,32463.0,115.1732,115.253,114.9603,115.0667,32463.0
2021-09-23 10:20:00,129.72,129.86,129.71,129.8,26113.0,115.0667,115.1909,115.0578,115.1377,26113.0
2021-09-23 10:25:00,129.8,129.98,129.79,129.93,30186.0,115.1377,115.2973,115.1288,115.253,30186.0
2021-09-23 10:30:00,129.92,129.93,129.69,129.78,28783.0,115.2441,115.253,115.0401,115.1199,28783.0
2021-09-23 10:35:00,129.78,129.85,129.68,129.74,49519.0,115.1199,115.182,115.0312,115.0844,49519.0
2021-09-23 10:40:00,129.75,129.91,129.73,129.83,21595.0,115.0933,115.2352,115.0756,115.1643,21595.0
2021-09-23 10:45:00,129.83,130.14,129.81,129.98,45946.0,115.1643,115.4393,115.1465,115.2973,45946.0
2021-09-23 10:50:00,129.99,130.08,129.93,130.03,53976.0,115.3062,115.386,115.253,115.3417,53976.0
2021-09-23 10:55:00,130.02,130.07,129.97,130.02,40191.0,115.3328,115.3772,115.2885,115.3328,40191.0
2021-09-23 11:00:00,130.0,130.06,129.94,130.0,38789.0,115.3151,115.3683,115.2619,115.3151,38789.0
2021-09-23 11:05:00,130.0,130.09,129.98,130.08,49252.0,115.3151,115.3949,115.2973,115.386,49252.0
2021-09-23 11:10:00,130.07,130.16,130.06,130.15,57961.0,115.3772,115.457,115.3683,115.4481,57961.0
2021-09-23 11:15:00,130.15,130.23,130.13,130.13,32043.0,115.4481,115.5191,115.4304,115.4304,32043.0
2021-09-23 11:20:00,130.14,130.14,129.96,130.13,28914.0,115.4393,115.4393,115.2796,115.4304,28914.0
2021-09-23 11:25:00,130.12,130.17,130.06,130.15,13799.0,115.4215,115.4659,115.3683,115.4481,13799.0
2021-09-23 11:30:00,130.18,130.44,130.18,130.34,77413.0,115.4747,115.7054,115.4747,115.6167,77413.0
2021-09-23 11:35:00,130.32,130.32,130.22,130.29,16167.0,115.5989,115.5989,115.5102,115.5723,16167.0
2021-09-23 11:40:00,130.29,130.37,130.2,130.37,31138.0,115.5723,115.6433,115.4925,115.6433,31138.0
2021-09-23 11:45:00,130.39,130.45,130.29,130.39,19551.0,115.661,115.7142,115.5723,115.661,19551.0
2021-09-23 11:50:00,130.38,130.5,130.37,130.5,24133.0,115.6522,115.7586,115.6433,115.7586,24133.0
2021-09-23 11:55:00,130.5,130.6,130.48,130.5,16144.0,115.7586,115.8473,115.7409,115.7586,16144.0
2021-09-23 12:00:00,130.48,130.51,130.37,130.42,19399.0,115.7409,115.7675,115.6433,115.6876,19399.0
2021-09-23 12:05:00,130.43,130.48,130.34,130.34,11878.0,115.6965,115.7409,115.6167,115.6167,11878.0
2021-09-23 12:10:00,130.34,130.42,130.33,130.35,11155.0,115.6167,115.6876,115.6078,115.6255,11155.0
2021-09-23 12:15:00,130.32,130.34,130.21,130.27,24492.0,115.5989,115.6167,115.5014,115.5546,24492.0
2021-09-23 12:20:00,130.28,130.33,130.23,130.23,24662.0,115.5634,115.6078,115.5191,115.5191,24662.0
2021-09-23 12:25:00,130.23,130.35,130.19,130.31,29326.0,115.5191,115.6255,115.4836,115.5901,29326.0
2021-09-23 12:30:00,130.33,130.44,130.32,130.43,26786.0,115.6078,115.7054,115.5989,115.6965,26786.0
2021-09-23 12:35:00,130.47,130.56,130.44,130.54,22959.0,115.732,115.8118,115.7054,115.7941,22959.0
2021-09-23 12:40:00,130.56,130.59,130.49,130.53,16251.0,115.8118,115.8384,115.7497,115.7852,16251.0
2021-09-23 12:45:00,130.53,130.56,130.46,130.5,14666.0,115.7852,115.8118,115.7231,115.7586,14666.0
2021-09-23 12:50:00,130.51,130.58,130.49,130.57,24822.0,115.7675,115.8296,115.7497,115.8207,24822.0
2021-09-23 12:55:00,130.57,130.59,130.47,130.5,17176.0,115.8207,115.8384,115.732,115.7586,17176.0
2021-09-23 13:00:00,130.52,130.58,130.47,130.53,14005.0,115.7763,115.8296,115.732,115.7852,14005.0
2021-09-23 13:05:00,130.52,130.75,130.52,130.75,17114.0,115.7763,115.9804,115.7763,115.9804,17114.0
2021-09-23 13:10:00,130.73,130.79,130.64,130.78,20334.0,115.9626,116.0158,115.8828,116.007,20334.0
2021-09-23 13:15:00,130.8,130.88,130.75,130.83,26147.0,116.0247,116.0957,115.9804,116.0513,26147.0
2021-09-23 13:20:00,130.81,130.88,130.8,130.81,19145.0,116.0336,116.0957,116.0247,116.0336,19145.0
2021-09-23 13:25:00,130.81,130.86,130.77,130.81,19868.0,116.0336,116.0779,115.9981,116.0336,19868.0
2021-09-23 13:30:00,130.8,130.97,130.8,130.94,26176.0,116.0247,116.1755,116.0247,116.1489,26176.0
2021-09-23 13:35:00,130.95,131.1,130.95,131.1,13095.0,116.1578,116.2908,116.1578,116.2908,13095.0
2021-09-23 13:40:00,131.09,131.11,131.0,131.03,11335.0,116.2819,116.2997,116.2021,116.2287,11335.0
2021-09-23 13:45:00,131.02,131.07,130.97,131.03,17128.0,116.2199,116.2642,116.1755,116.2287,17128.0
2021-09-23 13:50:00,131.04,131.07,131.0,131.02,13357.0,116.2376,116.2642,116.2021,116.2199,13357.0
2021-09-23 13:55:00,131.03,131.07,131.0,131.04,13931.0,116.2287,116.2642,116.2021,116.2376,13931.0
2021-09-23 14:00:00,131.06,131.08,130.99,131.02,27150.0,116.2553,116.2731,116.1932,116.2199,27150.0
2021-09-23 14:05:00,131.02,131.07,131.0,131.03,16582.0,116.2199,116.2642,116.2021,116.2287,16582.0
2021-09-23 14:10:00,131.02,131.08,131.01,131.07,21385.0,116.2199,116.2731,116.211,116.2642,21385.0
2021-09-23 14:15:00,131.07,131.14,130.96,130.98,25909.0,116.2642,116.3263,116.1666,116.1844,25909.0
2021-09-23 14:20:00,130.99,131.02,130.94,130.99,21025.0,116.1932,116.2199,116.1489,116.1932,21025.0
2021-09-23 14:25:00,130.99,131.02,130.96,131.0,12397.0,116.1932,116.2199,116.1666,116.2021,12397.0
2021-09-23 14:30:00,131.02,131.06,130.94,130.97,13403.0,116.2199,116.2553,116.1489,116.1755,13403.0
2021-09-23 14:35:00,130.95,130.97,130.87,130.93,15634.0,116.1578,116.1755,116.0868,116.14,15634.0
2021-09-23 14:40:00,130.93,130.95,130.83,130.84,21943.0,116.14,116.1578,116.0513,116.0602,21943.0
2021-09-23 14:45:00,130.84,130.96,130.83,130.92,34914.0,116.0602,116.1666,116.0513,116.1312,34914.0
2021-09-23 14:50:00,130.93,131.02,130.91,130.95,33845.0,116.14,116.2199,116.1223,116.1578,33845.0
2021-09-23 14:55:00,130.91,130.97,130.89,130.93,14997.0,116.1223,116.1755,116.1045,116.14,14997.0
2021-09-23 15:00:00,130.94,130.97,130.92,130.97,16909.0,116.1489,116.1755,116.1312,116.1755,16909.0
2021-09-23 15:05:00,130.96,131.02,130.92,130.99,31455.0,116.1666,116.2199,116.1312,116.1932,31455.0
2021-09-23 15:10:00,130.98,130.98,130.76,130.78,39156.0,116.1844,116.1844,115.9892,116.007,39156.0
2021-09-23 15:15:00,130.79,130.85,130.75,130.78,26326.0,116.0158,116.0691,115.9804,116.007,26326.0
2021-09-23 15:20:00,130.76,130.84,130.76,130.8,38849.0,115.9892,116.0602,115.9892,116.0247,38849.0
2021-09-23 15:25:00,130.82,130.84,130.71,130.72,32348.0,116.0424,116.0602,115.9449,115.9537,32348.0
2021-09-23 15:30:00,130.73,130.73,130.55,130.65,34020.0,115.9626,115.9626,115.8029,115.8917,34020.0
2021-09-23 15:35:00,130.64,130.73,130.61,130.72,45270.0,115.8828,115.9626,115.8562,115.9537,45270.0
2021-09-23 15:40:00,130.72,130.83,130.69,130.8,57446.0,115.9537,116.0513,115.9271,116.0247,57446.0
2021-09-23 15:45:00,130.8,130.8,130.6,130.72,42829.0,116.0247,116.0247,115.8473,115.9537,42829.0
2021-09-23 15:50:00,130.7,130.8,130.61,130.78,160714.0,115.936,116.0247,115.8562,116.007,160714.0
2021-09-23 15:55:00,130.77,130.85,130.63,130.64,280758.0,115.9981,116.0691,115.8739,115.8828,280758.0
2021-09-24 09:30:00,130.28,131.1,130.1,130.9,78561.0,115.5634,116.2908,115.4038,116.1134,78561.0
2021-09-24 09:35:00,130.77,130.99,130.77,130.93,15016.0,115.9981,116.1932,115.9981,116.14,15016.0
2021-09-24 09:40:00,130.96,131.31,130.91,130.94,19530.0,116.1666,116.4771,116.1223,116.1489,19530.0
2021-09-24 09:45:00,130.91,131.01,130.48,130.76,25713.0,116.1223,116.211,115.7409,115.9892,25713.0
2021-09-24 09:50:00,130.76,130.99,130.61,130.89,18245.0,115.9892,116.1932,115.8562,116.1045,18245.0
2021-09-24 09:55:00,130.88,130.92,130.59,130.9,68894.0,116.0957,116.1312,115.8384,116.1134,68894.0
2021-09-24 10:00:00,130.92,131.19,130.92,131.06,24614.0,116.1312,116.3707,116.1312,116.2553,24614.0
2021-09-24 10:05:00,131.07,131.1,130.91,130.94,15329.0,116.2642,116.2908,116.1223,116.1489,15329.0
2021-09-24 10:10:00,130.94,131.08,130.87,131.08,24214.0,116.1489,116.2731,116.0868,116.2731,24214.0
2021-09-24 10:15:00,131.06,131.06,130.76,130.91,22837.0,116.2553,116.2553,115.9892,116.1223,22837.0
2021-09-24 10:20:00,130.92,130.92,130.7,130.8,15504.0,116.1312,116.1312,115.936,116.0247,15504.0
2021-09-24 10:25:00,130.8,130.82,130.49,130.51,70849.0,116.0247,116.0424,115.7497,115.7675,70849.0
2021-09-24 10:30:00,130.5,130.64,130.37,130.46,73545.0,115.7586,115.8828,115.6433,115.7231,73545.0
2021-09-24 10:35:00,130.47,130.48,130.25,130.27,11870.0,115.732,115.7409,115.5368,115.5546,11870.0
2021-09-24 10:40:00,130.28,130.36,130.26,130.28,12654.0,115.5634,115.6344,115.5457,115.5634,12654.0
2021-09-24 10:45:00,130.28,130.4,130.23,130.34,10922.0,115.5634,115.6699,115.5191,115.6167,10922.0
2021-09-24 10:50:00,130.33,130.38,130.13,130.21,21350.0,115.6078,115.6522,115.4304,115.5014,21350.0
2021-09-24 10:55:00,130.23,130.38,130.22,130.29,7743.0,115.5191,115.6522,115.5102,115.5723,7743.0
2021-09-24 11:00:00,130.25,130.38,130.24,130.31,9734.0,115.5368,115.6522,115.528,115.5901,9734.0
2021-09-24 11:05:00,130.29,130.36,130.25,130.27,12179.0,115.5723,115.6344,115.5368,115.5546,12179.0
2021-09-24 11:10:00,130.27,130.29,130.09,130.1,14258.0,115.5546,115.5723,115.3949,115.4038,14258.0
2021-09-24 11:15:00,130.1,130.13,130.03,130.03,12730.0,115.4038,115.4304,115.3417,115.3417,12730.0
2021-09-24 11:20:00,130.05,130.12,129.99,130.03,17866.0,115.3594,115.4215,115.3062,115.3417,17866.0
2021-09-24 11:25:00,130.03,130.03,129.87,129.89,10483.0,115.3417,115.3417,115.1998,115.2175,10483.0
2021-09-24 11:30:00,129.89,129.98,129.86,129.9,10470.0,115.2175,115.2973,115.1909,115.2264,10470.0
2021-09-24 11:35:00,129.86,129.86,129.79,129.8,12573.0,115.1909,115.1909,115.1288,115.1377,12573.0
2021-09-24 11:40:00,129.8,129.8,129.7,129.74,9872.0,115.1377,115.1377,115.049,115.0844,9872.0
2021-09-24 11:45:00,129.77,129.96,129.75,129.96,12659.0,115.1111,115.2796,115.0933,115.2796,12659.0
2021-09-24 11:50:00,129.94,130.12,129.93,130.09,14052.0,115.2619,115.4215,115.253,115.3949,14052.0
2021-09-24 11:55:00,130.08,130.12,130.03,130.04,10009.0,115.386,115.4215,115.3417,115.3506,10009.0
2021-09-24 12:00:00,130.03,130.05,129.96,129.99,8898.0,115.3417,115.3594,115.2796,115.3062,8898.0
2021-09-24 12:05:00,129.98,130.0,129.95,129.98,9426.0,115.2973,115.3151,115.2707,115.2973,9426.0
2021-09-24 12:10:00,129.98,130.02,129.95,129.99,9658.0,115.2973,115.3328,115.2707,115.3062,9658.0
2021-09-24 12:15:00,129.97,130.1,129.97,130.09,10061.0,115.2885,115.4038,115.2885,115.3949,10061.0
2021-09-24 12:20:00,130.09,130.16,130.09,130.16,10594.0,115.3949,115.457,115.3949,115.457,10594.0
2021-09-24 12:25:00,130.15,130.19,130.08,130.14,17898.0,115.4481,115.4836,115.386,115.4393,17898.0
2021-09-24 12:30:00,130.14,130.19,130.01,130.02,8333.0,115.4393,115.4836,115.3239,115.3328,8333.0
2021-09-24 12:35:00,130.03,130.16,130.01,130.15,11674.0,115.3417,115.457,115.3239,115.4481,11674.0
2021-09-24 12:40:00,130.15,130.19,130.07,130.09,13810.0,115.4481,115.4836,115.3772,115.3949,13810.0
2021-09-24 12:45:00,130.1,130.14,130.04,130.14,9372.0,115.4038,115.4393,115.3506,115.4393,9372.0
2021-09-24 12:50:00,130.13,130.13,130.0,130.08,7116.0,115.4304,115.4304,115.3151,115.386,7116.0
2021-09-24 12:55:00,130.08,130.1,130.03,130.06,5994.0,115.386,115.4038,115.3417,115.3683,5994.0
2021-09-24 13:00:00,130.06,130.1,130.02,130.03,10014.0,115.3683,115.4038,115.3328,115.3417,10014.0
2021-09-24 13:05:00,130.02,130.16,130.01,130.03,63150.0,115.3328,115.457,115.3239,115.3417,63150.0
2021-09-24 13:10:00,130.03,130.05,129.97,129.98,11390.0,115.3417,115.3594,115.2885,115.2973,11390.0
2021-09-24 13:15:00,129.97,129.98,129.83,129.84,10634.0,115.2885,115.2973,115.1643,115.1732,10634.0
2021-09-24 13:20:00,129.85,129.92,129.85,129.9,11261.0,115.182,115.2441,115.182,115.2264,11261.0
2021-09-24 13:25:00,129.89,129.89,129.8,129.86,8752.0,115.2175,115.2175,115.1377,115.1909,8752.0
2021-09-24 13:30:00,129.88,129.88,129.75,129.78,6719.0,115.2086,115.2086,115.0933,115.1199,6719.0
2021-09-24 13:35:00,129.77,129.78,129.73,129.76,5134.0,115.1111,115.1199,115.0756,115.1022,5134.0
2021-09-24 13:40:00,129.76,129.81,129.73,129.79,6888.0,115.1022,115.1465,115.0756,115.1288,6888.0
2021-09-24 13:45:00,129.78,129.8,129.75,129.8,10327.0,115.1199,115.1377,115.0933,115.1377,10327.0
2021-09-24 13:50:00,129.8,129.84,129.73,129.73,7817.0,115.1377,115.1732,115.0756,115.0756,7817.0
2021-09-24 13:55:00,129.71,129.76,129.67,129.69,6434.0,115.0578,115.1022,115.0224,115.0401,6434.0
2021-09-24 14:00:00,129.67,129.81,129.67,129.81,13922.0,115.0224,115.1465,115.0224,115.1465,13922.0
2021-09-24 14:05:00,129.81,129.83,129.75,129.77,28885.0,115.1465,115.1643,115.0933,115.1111,28885.0
2021-09-24 14:10:00,129.78,129.78,129.68,129.68,7694.0,115.1199,115.1199,115.0312,115.0312,7694.0
2021-09-24 14:15:00,129.69,129.71,129.66,129.67,10269.0,115.0401,115.0578,115.0135,115.0224,10269.0
2021-09-24 14:20:00,129.7,129.73,129.69,129.7,9442.0,115.049,115.0756,115.0401,115.049,9442.0
2021-09-24 14:25:00,129.69,129.72,129.63,129.68,9750.0,115.0401,115.0667,114.9869,115.0312,9750.0
2021-09-24 14:30:00,129.69,129.78,129.64,129.75,8930.0,115.0401,115.1199,114.9957,115.0933,8930.0
2021-09-24 14:35:00,129.75,129.84,129.75,129.78,23852.0,115.0933,115.1732,115.0933,115.1199,23852.0
2021-09-24 14:40:00,129.85,129.91,129.8,129.89,6981.0,115.182,115.2352,115.1377,115.2175,6981.0
2021-09-24 14:45:00,129.89,129.95,129.85,129.87,13056.0,115.2175,115.2707,115.182,115.1998,13056.0
2021-09-24 14:50:00,129.89,129.92,129.84,129.85,14916.0,115.2175,115.2441,115.1732,115.182,14916.0
2021-09-24 14:55:00,129.86,129.94,129.84,129.92,11590.0,115.1909,115.2619,115.1732,115.2441,11590.0
2021-09-24 15:00:00,129.9,129.92,129.79,129.79,15910.0,115.2264,115.2441,115.1288,115.1288,15910.0
2021-09-24 15:05:00,129.82,129.82,129.76,129.81,14371.0,115.1554,115.1554,115.1022,115.1465,14371.0
2021-09-24 15:10:00,129.81,129.92,129.8,129.89,25415.0,115.1465,115.2441,115.1377,115.2175,25415.0
2021-09-24 15:15:00,129.88,129.95,129.84,129.91,14611.0,115.2086,115.2707,115.1732,115.2352,14611.0
2021-09-24 15:20:00,129.92,130.1,129.92,130.04,22928.0,115.2441,115.4038,115.2441,115.3506,22928.0
2021-09-24 15:25:00,130.05,130.05,130.0,130.03,18681.0,115.3594,115.3594,115.3151,115.3417,18681.0
2021-09-24 15:30:00,130.05,130.13,130.05,130.1,35924.0,115.3594,115.4304,115.3594,115.4038,35924.0
2021-09-24 15:35:00,130.12,130.19,130.0,130.07,33578.0,115.4215,115.4836,115.3151,115.3772,33578.0
2021-09-24 15:40:00,130.1,130.19,130.07,130.16,30558.0,115.4038,115.4836,115.3772,115.457,30558.0
2021-09-24 15:45:00,130.17,130.25,130.15,130.18,34417.0,115.4659,115.5368,115.4481,115.4747,34417.0
2021-09-24 15:50:00,130.2,130.27,130.16,130.21,45200.0,115.4925,115.5546,115.457,115.5014,45200.0
2021-09-24 15:55:00,130.2,130.28,130.02,130.05,185569.0,115.4925,115.5634,115.3328,115.3594,185569.0
2021-09-27 09:30:00,129.75,130.07,129.57,129.97,73858.0,115.0933,115.3772,114.9337,115.2885,73858.0
2021-09-27 09:35:00,129.94,129.94,129.49,129.62,23869.0,115.2619,115.2619,114.8627,114.978,23869.0
2021-09-27 09:40:00,129.6,129.85,129.39,129.78,24258.0,114.9603,115.182,114.774,115.1199,24258.0
2021-09-27 09:45:00,129.83,129.99,129.78,129.84,17571.0,115.1643,115.3062,115.1199,115.1732,17571.0
2021-09-27 09:50:00,129.81,129.81,129.5,129.74,19149.0,115.1465,115.1465,114.8716,115.0844,19149.0
2021-09-27 09:55:00,129.73,129.87,129.65,129.7,13895.0,115.0756,115.1998,115.0046,115.049,13895.0
2021-09-27 10:00:00,129.74,129.78,129.42,129.54,19385.0,115.0844,115.1199,114.8006,114.907,19385.0
2021-09-27 10:05:00,129.42,129.42,129.1,129.14,19323.0,114.8006,114.8006,114.5167,114.5522,19323.0
2021-09-27 10:10:00,129.14,129.21,129.01,129.18,15132.0,114.5522,114.6143,114.4369,114.5877,15132.0
2021-09-27 10:15:00,129.19,129.45,129.17,129.38,11934.0,114.5966,114.8272,114.5788,114.7651,11934.0
2021-09-27 10:20:00,129.37,129.47,129.23,129.26,22753.0,114.7562,114.8449,114.6321,114.6587,22753.0
2021-09-27 10:25:00,129.29,129.41,129.26,129.36,12850.0,114.6853,114.7917,114.6587,114.7474,12850.0
2021-09-27 10:30:00,129.38,129.7,129.3,129.64,21706.0,114.7651,115.049,114.6941,114.9957,21706.0
2021-09-27 10:35:00,129.65,129.69,129.55,129.64,14674.0,115.0046,115.0401,114.9159,114.9957,14674.0
2021-09-27 10:40:00,129.69,129.73,129.6,129.66,18690.0,115.0401,115.0756,114.9603,115.0135,18690.0
2021-09-27 10:45:00,129.68,129.91,129.67,129.77,42211.0,115.0312,115.2352,115.0224,115.1111,42211.0
2021-09-27 10:50:00,129.75,129.76,129.47,129.47,16784.0,115.0933,115.1022,114.8449,114.8449,16784.0
2021-09-27 10:55:00,129.49,129.52,129.33,129.44,19552.0,114.8627,114.8893,114.7208,114.8183,19552.0
2021-09-27 11:00:00,129.46,129.56,129.43,129.55,24423.0,114.8361,114.9248,114.8095,114.9159,24423.0
2021-09-27 11:05:00,129.55,129.62,129.33,129.34,18390.0,114.9159,114.978,114.7208,114.7296,18390.0
2021-09-27 11:10:00,129.35,129.39,129.28,129.29,17507.0,114.7385,114.774,114.6764,114.6853,17507.0
2021-09-27 11:15:00,129.28,129.34,129.12,129.12,34841.0,114.6764,114.7296,114.5345,114.5345,34841.0
2021-09-27 11:20:00,129.11,129.16,128.95,129.05,24267.0,114.5256,114.57,114.3837,114.4724,24267.0
2021-09-27 11:25:00,129.03,129.15,128.96,129.12,23704.0,114.4546,114.5611,114.3926,114.5345,23704.0
2021-09-27 11:30:00,129.13,129.15,129.0,129.03,16134.0,114.5434,114.5611,114.428,114.4546,16134.0
2021-09-27 11:35:00,129.02,129.09,128.95,129.01,14642.0,114.4458,114.5079,114.3837,114.4369,14642.0
2021-09-27 11:40:00,129.05,129.05,128.86,128.88,14658.0,114.4724,114.4724,114.3039,114.3216,14658.0
2021-09-27 11:45:00,128.86,128.91,128.75,128.83,13638.0,114.3039,114.3482,114.2063,114.2772,13638.0
2021-09-27 11:50:00,128.82,128.82,128.73,128.73,8276.0,114.2684,114.2684,114.1885,114.1885,8276.0
2021-09-27 11:55:00,128.72,128.72,128.44,128.49,32134.0,114.1797,114.1797,113.9313,113.9756,32134.0
2021-09-27 12:00:00,128.47,128.48,128.32,128.37,19592.0,113.9579,113.9668,113.8249,113.8692,19592.0
2021-09-27 12:05:00,128.39,128.46,128.32,128.34,15853.0,113.8869,113.949,113.8249,113.8426,15853.0
2021-09-27 12:10:00,128.36,128.49,128.36,128.46,21074.0,113.8603,113.9756,113.8603,113.949,21074.0
2021-09-27 12:15:00,128.48,128.69,128.48,128.65,22653.0,113.9668,114.1531,113.9668,114.1176,22653.0
2021-09-27 12:20:00,128.65,128.68,128.6,128.62,14633.0,114.1176,114.1442,114.0732,114.091,14633.0
2021-09-27 12:25:00,128.61,128.63,128.49,128.49,13968.0,114.0821,114.0998,113.9756,113.9756,13968.0
2021-09-27 12:30:00,128.49,128.52,128.42,128.47,14940.0,113.9756,114.0023,113.9136,113.9579,14940.0
2021-09-27 12:35:00,128.47,128.49,128.41,128.46,12614.0,113.9579,113.9756,113.9047,113.949,12614.0
2021-09-27 12:40:00,128.48,128.56,128.46,128.56,9764.0,113.9668,114.0377,113.949,114.0377,9764.0
2021-09-27 12:45:00,128.55,128.55,128.4,128.41,10891.0,114.0289,114.0289,113.8958,113.9047,10891.0
2021-09-27 12:50:00,128.4,128.42,128.36,128.36,8066.0,113.8958,113.9136,113.8603,113.8603,8066.0
2021-09-27 12:55:00,128.35,128.44,128.33,128.43,8756.0,113.8515,113.9313,113.8337,113.9224,8756.0
2021-09-27 13:00:00,128.42,128.55,128.35,128.52,12800.0,113.9136,114.0289,113.8515,114.0023,12800.0
2021-09-27 13:05:00,128.53,128.53,128.43,128.5,9230.0,114.0111,114.0111,113.9224,113.9845,9230.0
2021-09-27 13:10:00,128.52,128.56,128.48,128.56,13760.0,114.0023,114.0377,113.9668,114.0377,13760.0
2021-09-27 13:15:00,128.56,128.61,128.52,128.55,11005.0,114.0377,114.0821,114.0023,114.0289,11005.0
2021-09-27 13:20:00,128.55,128.58,128.5,128.5,9943.0,114.0289,114.0555,113.9845,113.9845,9943.0
2021-09-27 13:25:00,128.54,128.59,128.52,128.58,20032.0,114.02,114.0644,114.0023,114.0555,20032.0
2021-09-27 13:30:00,128.57,128.6,128.44,128.44,10729.0,114.0466,114.0732,113.9313,113.9313,10729.0
2021-09-27 13:35:00,128.44,128.44,128.36,128.41,11020.0,113.9313,113.9313,113.8603,113.9047,11020.0
2021-09-27 13:40:00,128.41,128.41,128.33,128.36,8567.0,113.9047,113.9047,113.8337,113.8603,8567.0
2021-09-27 13:45:00,128.35,128.41,128.3,128.38,11229.0,113.8515,113.9047,113.8071,113.8781,11229.0
2021-09-27 13:50:00,128.37,128.52,128.35,128.51,12991.0,113.8692,114.0023,113.8515,113.9934,12991.0
2021-09-27 13:55:00,128.5,128.54,128.46,128.49,10295.0,113.9845,114.02,113.949,113.9756,10295.0
2021-09-27 14:00:00,128.51,128.55,128.5,128.52,10594.0,113.9934,114.0289,113.9845,114.0023,10594.0
2021-09-27 14:05:00,128.52,128.54,128.48,128.5,8612.0,114.0023,114.02,113.9668,113.9845,8612.0
2021-09-27 14:10:00,128.5,128.56,128.43,128.55,12261.0,113.9845,114.0377,113.9224,114.0289,12261.0
2021-09-27 14:15:00,128.56,128.67,128.53,128.66,14099.0,114.0377,114.1353,114.0111,114.1264,14099.0
2021-09-27 14:20:00,128.67,128.67,128.58,128.62,11639.0,114.1353,114.1353,114.0555,114.091,11639.0
2021-09-27 14:25:00,128.63,128.68,128.61,128.66,9999.0,114.0998,114.1442,114.0821,114.1264,9999.0
2021-09-27 14:30:00,128.65,128.67,128.55,128.58,8871.0,114.1176,114.1353,114.0289,114.0555,8871.0
2021-09-27 14:35:00,128.59,128.59,128.5,128.5,9024.0,114.0644,114.0644,113.9845,113.9845,9024.0
2021-09-27 14:40:00,128.52,128.73,128.5,128.73,17622.0,114.0023,114.1885,113.9845,114.1885,17622.0
2021-09-27 14:45:00,128.77,128.83,128.76,128.79,16301.0,114.224,114.2772,114.2151,114.2418,16301.0
2021-09-27 14:50:00,128.78,128.9,128.77,128.9,13358.0,114.2329,114.3393,114.224,114.3393,13358.0
2021-09-27 14:55:00,128.9,129.0,128.86,128.9,64855.0,114.3393,114.428,114.3039,114.3393,64855.0
2021-09-27 15:00:00,128.91,128.94,128.86,128.87,25293.0,114.3482,114.3748,114.3039,114.3127,25293.0
2021-09-27 15:05:00,128.87,128.92,128.74,128.76,21954.0,114.3127,114.3571,114.1974,114.2151,21954.0
2021-09-27 15:10:00,128.77,128.89,128.75,128.89,25217.0,114.224,114.3305,114.2063,114.3305,25217.0
2021-09-27 15:15:00,128.9,128.99,128.85,128.98,29465.0,114.3393,114.4192,114.295,114.4103,29465.0
2021-09-27 15:20:00,128.98,129.03,128.91,128.91,13372.0,114.4103,114.4546,114.3482,114.3482,13372.0
2021-09-27 15:25:00,128.91,128.94,128.88,128.9,14927.0,114.3482,114.3748,114.3216,114.3393,14927.0
2021-09-27 15:30:00,128.89,128.89,128.79,128.81,22753.0,114.3305,114.3305,114.2418,114.2595,22753.0
2021-09-27 15:35:00,128.81,128.88,128.75,128.8,40205.0,114.2595,114.3216,114.2063,114.2506,40205.0
2021-09-27 15:40:00,128.79,128.87,128.78,128.87,27775.0,114.2418,114.3127,114.2329,114.3127,27775.0
2021-09-27 15:45:00,128.88,128.89,128.83,128.87,41976.0,114.3216,114.3305,114.2772,114.3127,41976.0
2021-09-27 15:50:00,128.86,128.88,128.72,128.76,62509.0,114.3039,114.3216,114.1797,114.2151,62509.0
2021-09-27 15:55:00,128.77,128.85,128.71,128.76,165303.0,114.224,114.295,114.1708,114.2151,165303.0
2021-09-28 09:30:00,127.81,127.94,127.01,127.01,135918.0,113.3725,113.4878,112.6628,112.6628,135918.0
2021-09-28 09:35:00,127.06,127.58,126.91,126.97,33102.0,112.7072,113.1684,112.5741,112.6273,33102.0
2021-09-28 09:40:00,126.97,127.49,126.83,127.42,24982.0,112.6273,113.0886,112.5032,113.0265,24982.0
2021-09-28 09:45:00,127.38,127.38,126.96,126.96,18610.0,112.991,112.991,112.6185,112.6185,18610.0
2021-09-28 09:50:00,126.91,127.32,126.8,127.28,20114.0,112.5741,112.9378,112.4766,112.9023,20114.0
2021-09-28 09:55:00,127.31,127.56,127.12,127.55,26697.0,112.9289,113.1507,112.7604,113.1418,26697.0
2021-09-28 10:00:00,127.52,127.56,127.08,127.47,47123.0,113.1152,113.1507,112.7249,113.0709,47123.0
2021-09-28 10:05:00,127.46,127.58,127.32,127.32,21068.0,113.062,113.1684,112.9378,112.9378,21068.0
2021-09-28 10:10:00,127.29,127.3,126.8,126.87,31202.0,112.9112,112.9201,112.4766,112.5386,31202.0
2021-09-28 10:15:00,126.84,126.92,126.37,126.56,46345.0,112.512,112.583,112.0951,112.2637,46345.0
2021-09-28 10:20:00,126.55,126.6,126.04,126.13,77263.0,112.2548,112.2991,111.8024,111.8822,77263.0
2021-09-28 10:25:00,126.14,126.68,126.09,126.63,39079.0,111.8911,112.3701,111.8468,112.3258,39079.0
2021-09-28 10:30:00,126.62,126.64,126.2,126.35,27664.0,112.3169,112.3346,111.9443,112.0774,27664.0
2021-09-28 10:35:00,126.32,126.84,126.3,126.72,23657.0,112.0508,112.512,112.033,112.4056,23657.0
2021-09-28 10:40:00,126.63,126.73,126.54,126.69,14142.0,112.3258,112.4145,112.2459,112.379,14142.0
2021-09-28 10:45:00,126.69,126.85,126.56,126.56,16222.0,112.379,112.5209,112.2637,112.2637,16222.0
2021-09-28 10:50:00,126.58,126.73,126.42,126.46,38583.0,112.2814,112.4145,112.1395,112.175,38583.0
2021-09-28 10:55:00,126.46,126.53,126.37,126.52,17575.0,112.175,112.2371,112.0951,112.2282,17575.0
2021-09-28 11:00:00,126.55,126.74,126.44,126.45,27237.0,112.2548,112.4233,112.1572,112.1661,27237.0
2021-09-28 11:05:00,126.42,126.62,126.39,126.51,26702.0,112.1395,112.3169,112.1129,112.2193,26702.0
2021-09-28 11:10:00,126.52,126.64,126.52,126.61,22519.0,112.2282,112.3346,112.2282,112.308,22519.0
2021-09-28 11:15:00,126.62,126.62,126.4,126.55,25106.0,112.3169,112.3169,112.1217,112.2548,25106.0
2021-09-28 11:20:00,126.53,126.69,126.45,126.51,19930.0,112.2371,112.379,112.1661,112.2193,19930.0
2021-09-28 11:25:00,126.56,126.59,126.37,126.43,16855.0,112.2637,112.2903,112.0951,112.1483,16855.0
2021-09-28 11:30:00,126.43,126.43,126.26,126.36,22022.0,112.1483,112.1483,111.9976,112.0863,22022.0
2021-09-28 11:35:00,126.35,126.48,126.21,126.38,26741.0,112.0774,112.1927,111.9532,112.104,26741.0
2021-09-28 11:40:00,126.37,126.51,126.15,126.19,41504.0,112.0951,112.2193,111.9,111.9355,41504.0
2021-09-28 11:45:00,126.21,126.23,126.11,126.14,13055.0,111.9532,111.9709,111.8645,111.8911,13055.0
2021-09-28 11:50:00,126.12,126.25,126.0,126.25,14485.0,111.8734,111.9887,111.7669,111.9887,14485.0
2021-09-28 11:55:00,126.22,126.27,126.11,126.23,13497.0,111.9621,112.0064,111.8645,111.9709,13497.0
2021-09-28 12:00:00,126.22,126.24,126.06,126.1,12234.0,111.9621,111.9798,111.8201,111.8556,12234.0
2021-09-28 12:05:00,126.11,126.26,126.05,126.16,24714.0,111.8645,111.9976,111.8113,111.9088,24714.0
2021-09-28 12:10:00,126.17,126.33,126.13,126.3,7436.0,111.9177,112.0596,111.8822,112.033,7436.0
2021-09-28 12:15:00,126.28,126.4,126.25,126.39,33145.0,112.0153,112.1217,111.9887,112.1129,33145.0
2021-09-28 12:20:00,126.4,126.46,126.33,126.38,20078.0,112.1217,112.175,112.0596,112.104,20078.0
2021-09-28 12:25:00,126.37,126.46,126.3,126.35,18332.0,112.0951,112.175,112.033,112.0774,18332.0
2021-09-28 12:30:00,126.35,126.35,126.11,126.17,16730.0,112.0774,112.0774,111.8645,111.9177,16730.0
2021-09-28 12:35:00,126.11,126.12,126.03,126.08,14876.0,111.8645,111.8734,111.7935,111.8379,14876.0
2021-09-28 12:40:00,126.06,126.11,126.01,126.01,23186.0,111.8201,111.8645,111.7758,111.7758,23186.0
2021-09-28 12:45:00,126.02,126.08,125.93,126.08,46634.0,111.7847,111.8379,111.7048,111.8379,46634.0
2021-09-28 12:50:00,126.06,126.28,125.98,126.21,16115.0,111.8201,112.0153,111.7492,111.9532,16115.0
2021-09-28 12:55:00,126.23,126.26,126.09,126.15,12269.0,111.9709,111.9976,111.8468,111.9,12269.0
2021-09-28 13:00:00,126.14,126.18,125.99,126.04,17232.0,111.8911,111.9266,111.7581,111.8024,17232.0
2021-09-28 13:05:00,126.02,126.17,125.99,126.06,10164.0,111.7847,111.9177,111.7581,111.8201,10164.0
2021-09-28 13:10:00,126.06,126.17,126.03,126.17,10038.0,111.8201,111.9177,111.7935,111.9177,10038.0
2021-09-28 13:15:00,126.14,126.3,126.12,126.3,9536.0,111.8911,112.033,111.8734,112.033,9536.0
2021-09-28 13:20:00,126.28,126.34,126.12,126.18,38762.0,112.0153,112.0685,111.8734,111.9266,38762.0
2021-09-28 13:25:00,126.23,126.45,126.23,126.27,61177.0,111.9709,112.1661,111.9709,112.0064,61177.0
2021-09-28 13:30:00,126.26,126.26,126.17,126.21,21914.0,111.9976,111.9976,111.9177,111.9532,21914.0
2021-09-28 13:35:00,126.21,126.21,126.13,126.14,28232.0,111.9532,111.9532,111.8822,111.8911,28232.0
2021-09-28 13:40:00,126.15,126.44,126.15,126.31,18290.0,111.9,112.1572,111.9,112.0419,18290.0
2021-09-28 13:45:00,126.32,126.42,126.22,126.24,34027.0,112.0508,112.1395,111.9621,111.9798,34027.0
2021-09-28 13:50:00,126.24,126.25,126.13,126.14,25923.0,111.9798,111.9887,111.8822,111.8911,25923.0
2021-09-28 13:55:00,126.13,126.2,126.04,126.04,30010.0,111.8822,111.9443,111.8024,111.8024,30010.0
2021-09-28 14:00:00,126.04,126.12,126.01,126.11,27673.0,111.8024,111.8734,111.7758,111.8645,27673.0
2021-09-28 14:05:00,126.11,126.26,126.09,126.18,22105.0,111.8645,111.9976,111.8468,111.9266,22105.0
2021-09-28 14:10:00,126.19,126.21,126.0,126.07,23595.0,111.9355,111.9532,111.7669,111.829,23595.0
2021-09-28 14:15:00,126.08,126.37,126.08,126.37,77863.0,111.8379,112.0951,111.8379,112.0951,77863.0
2021-09-28 14:20:00,126.39,126.62,126.37,126.59,17713.0,112.1129,112.3169,112.0951,112.2903,17713.0
2021-09-28 14:25:00,126.6,126.68,126.52,126.67,13124.0,112.2991,112.3701,112.2282,112.3612,13124.0
2021-09-28 14:30:00,126.65,126.66,126.39,126.44,34562.0,112.3435,112.3524,112.1129,112.1572,34562.0
2021-09-28 14:35:00,126.45,126.56,126.36,126.54,32176.0,112.1661,112.2637,112.0863,112.2459,32176.0
2021-09-28 14:40:00,126.51,126.58,126.45,126.58,96827.0,112.2193,112.2814,112.1661,112.2814,96827.0
2021-09-28 14:45:00,126.59,126.77,126.56,126.72,37290.0,112.2903,112.4499,112.2637,112.4056,37290.0
2021-09-28 14:50:00,126.72,126.75,126.45,126.52,55008.0,112.4056,112.4322,112.1661,112.2282,55008.0
2021-09-28 14:55:00,126.54,126.79,126.54,126.74,85496.0,112.2459,112.4677,112.2459,112.4233,85496.0
2021-09-28 15:00:00,126.73,126.98,126.66,126.98,100950.0,112.4145,112.6362,112.3524,112.6362,100950.0
2021-09-28 15:05:00,126.98,127.04,126.81,126.94,82341.0,112.6362,112.6894,112.4854,112.6007,82341.0
2021-09-28 15:10:00,126.92,126.93,126.8,126.81,105116.0,112.583,112.5919,112.4766,112.4854,105116.0
2021-09-28 15:15:00,126.82,126.98,126.76,126.91,40654.0,112.4943,112.6362,112.4411,112.5741,40654.0
2021-09-28 15:20:00,126.91,127.09,126.71,126.72,53811.0,112.5741,112.7338,112.3967,112.4056,53811.0
2021-09-28 15:25:00,126.73,126.77,126.62,126.64,41975.0,112.4145,112.4499,112.3169,112.3346,41975.0
2021-09-28 15:30:00,126.63,126.66,126.45,126.48,130740.0,112.3258,112.3524,112.1661,112.1927,130740.0
2021-09-28 15:35:00,126.48,126.6,126.4,126.4,206336.0,112.1927,112.2991,112.1217,112.1217,206336.0
2021-09-28 15:40:00,126.4,126.82,126.3,126.54,115024.0,112.1217,112.4943,112.033,112.2459,115024.0
2021-09-28 15:45:00,126.54,126.56,126.07,126.09,94202.0,112.2459,112.2637,111.829,111.8468,94202.0
2021-09-28 15:50:00,126.02,126.1,125.9,126.05,130008.0,111.7847,111.8556,111.6782,111.8113,130008.0
2021-09-28 15:55:00,126.03,126.09,125.78,125.99,309410.0,111.7935,111.8468,111.5718,111.7581,309410.0
2021-09-29 09:30:00,126.35,126.83,126.27,126.59,81800.0,112.0774,112.5032,112.0064,112.2903,81800.0
2021-09-29 09:35:00,126.53,126.71,125.94,125.98,47802.0,112.2371,112.3967,111.7137,111.7492,47802.0
2021-09-29 09:40:00,126.01,126.01,125.38,125.54,48333.0,111.7758,111.7758,111.217,111.3589,48333.0
2021-09-29 09:45:00,125.57,126.09,125.54,126.03,24286.0,111.3855,111.8468,111.3589,111.7935,24286.0
2021-09-29 09:50:00,126.01,126.28,125.76,126.24,26180.0,111.7758,112.0153,111.554,111.9798,26180.0
2021-09-29 09:55:00,126.21,126.31,126.06,126.24,23502.0,111.9532,112.0419,111.8201,111.9798,23502.0
2021-09-29 10:00:00,126.26,126.61,126.26,126.47,33733.0,111.9976,112.308,111.9976,112.1838,33733.0
2021-09-29 10:05:00,126.48,126.49,126.25,126.38,19947.0,112.1927,112.2016,111.9887,112.104,19947.0
2021-09-29 10:10:00,126.4,126.42,126.22,126.32,26233.0,112.1217,112.1395,111.9621,112.0508,26233.0
2021-09-29 10:15:00,126.3,126.52,126.3,126.48,13421.0,112.033,112.2282,112.033,112.1927,13421.0
2021-09-29 10:20:00,126.43,126.54,126.27,126.32,25424.0,112.1483,112.2459,112.0064,112.0508,25424.0
2021-09-29 10:25:00,126.31,126.44,126.29,126.33,8437.0,112.0419,112.1572,112.0242,112.0596,8437.0
2021-09-29 10:30:00,126.38,126.46,126.26,126.4,28357.0,112.104,112.175,111.9976,112.1217,28357.0
2021-09-29 10:35:00,126.41,126.5,126.31,126.34,36246.0,112.1306,112.2104,112.0419,112.0685,36246.0
2021-09-29 10:40:00,126.34,126.41,126.24,126.27,12244.0,112.0685,112.1306,111.9798,112.0064,12244.0
2021-09-29 10:45:00,126.3,126.6,126.12,126.57,38217.0,112.033,112.2991,111.8734,112.2725,38217.0
2021-09-29 10:50:00,126.54,126.54,126.22,126.33,23851.0,112.2459,112.2459,111.9621,112.0596,23851.0
2021-09-29 10:55:00,126.36,126.37,126.25,126.31,15423.0,112.0863,112.0951,111.9887,112.0419,15423.0
2021-09-29 11:00:00,126.3,126.33,126.03,126.05,17714.0,112.033,112.0596,111.7935,111.8113,17714.0
2021-09-29 11:05:00,126.08,126.27,126.08,126.23,12659.0,111.8379,112.0064,111.8379,111.9709,12659.0
2021-09-29 11:10:00,126.24,126.28,126.15,126.17,11420.0,111.9798,112.0153,111.9,111.9177,11420.0
2021-09-29 11:15:00,126.18,126.3,126.17,126.27,14807.0,111.9266,112.033,111.9177,112.0064,14807.0
2021-09-29 11:20:00,126.28,126.45,126.18,126.44,24314.0,112.0153,112.1661,111.9266,112.1572,24314.0
2021-09-29 11:25:00,126.43,126.7,126.4,126.69,24282.0,112.1483,112.3878,112.1217,112.379,24282.0
2021-09-29 11:30:00,126.71,126.78,126.68,126.77,28428.0,112.3967,112.4588,112.3701,112.4499,28428.0
2021-09-29 11:35:00,126.73,126.8,126.55,126.57,12310.0,112.4145,112.4766,112.2548,112.2725,12310.0
2021-09-29 11:40:00,126.59,126.67,126.57,126.58,11125.0,112.2903,112.3612,112.2725,112.2814,11125.0
2021-09-29 11:45:00,126.53,126.63,126.5,126.57,13960.0,112.2371,112.3258,112.2104,112.2725,13960.0
2021-09-29 11:50:00,126.6,126.64,126.48,126.51,8263.0,112.2991,112.3346,112.1927,112.2193,8263.0
2021-09-29 11:55:00,126.48,126.57,126.47,126.54,9185.0,112.1927,112.2725,112.1838,112.2459,9185.0
2021-09-29 12:00:00,126.53,126.57,126.5,126.53,8468.0,112.2371,112.2725,112.2104,112.2371,8468.0
2021-09-29 12:05:00,126.53,126.59,126.5,126.52,8433.0,112.2371,112.2903,112.2104,112.2282,8433.0
2021-09-29 12:10:00,126.52,126.54,126.4,126.42,9605.0,112.2282,112.2459,112.1217,112.1395,9605.0
2021-09-29 12:15:00,126.45,126.48,126.35,126.48,8964.0,112.1661,112.1927,112.0774,112.1927,8964.0
2021-09-29 12:20:00,126.48,126.51,126.39,126.48,11513.0,112.1927,112.2193,112.1129,112.1927,11513.0
2021-09-29 12:25:00,126.45,126.58,126.42,126.48,12153.0,112.1661,112.2814,112.1395,112.1927,12153.0
2021-09-29 12:30:00,126.47,126.58,126.46,126.55,7347.0,112.1838,112.2814,112.175,112.2548,7347.0
2021-09-29 12:35:00,126.53,126.54,126.4,126.49,4534.0,112.2371,112.2459,112.1217,112.2016,4534.0
2021-09-29 12:40:00,126.51,126.55,126.39,126.46,9061.0,112.2193,112.2548,112.1129,112.175,9061.0
2021-09-29 12:45:00,126.45,126.56,126.43,126.54,6955.0,112.1661,112.2637,112.1483,112.2459,6955.0
2021-09-29 12:50:00,126.53,126.63,126.49,126.6,5215.0,112.2371,112.3258,112.2016,112.2991,5215.0
2021-09-29 12:55:00,126.59,126.61,126.5,126.53,6475.0,112.2903,112.308,112.2104,112.2371,6475.0
2021-09-29 13:00:00,126.52,126.52,126.44,126.44,13540.0,112.2282,112.2282,112.1572,112.1572,13540.0
2021-09-29 13:05:00,126.45,126.5,126.41,126.49,10896.0,112.1661,112.2104,112.1306,112.2016,10896.0
2021-09-29 13:10:00,126.49,126.55,126.39,126.39,6715.0,112.2016,112.2548,112.1129,112.1129,6715.0
2021-09-29 13:15:00,126.42,126.49,126.36,126.42,9199.0,112.1395,112.2016,112.0863,112.1395,9199.0
2021-09-29 13:20:00,126.44,126.53,126.42,126.48,11055.0,112.1572,112.2371,112.1395,112.1927,11055.0
2021-09-29 13:25:00,126.49,126.49,126.34,126.37,11350.0,112.2016,112.2016,112.0685,112.0951,11350.0
2021-09-29 13:30:00,126.38,126.41,126.31,126.38,7788.0,112.104,112.1306,112.0419,112.104,7788.0
2021-09-29 13:35:00,126.38,126.38,126.32,126.34,11948.0,112.104,112.104,112.0508,112.0685,11948.0
2021-09-29 13:40:00,126.33,126.45,126.25,126.45,8948.0,112.0596,112.1661,111.9887,112.1661,8948.0
2021-09-29 13:45:00,126.4,126.49,126.38,126.46,7812.0,112.1217,112.2016,112.104,112.175,7812.0
2021-09-29 13:50:00,126.45,126.53,126.45,126.49,3405.0,112.1661,112.2371,112.1661,112.2016,3405.0
2021-09-29 13:55:00,126.49,126.52,126.44,126.49,6994.0,112.2016,112.2282,112.1572,112.2016,6994.0
2021-09-29 14:00:00,126.49,126.73,126.47,126.73,30868.0,112.2016,112.4145,112.1838,112.4145,30868.0
2021-09-29 14:05:00,126.73,126.8,126.57,126.71,13191.0,112.4145,112.4766,112.2725,112.3967,13191.0
2021-09-29 14:10:00,126.76,126.93,126.76,126.93,9501.0,112.4411,112.5919,112.4411,112.5919,9501.0
2021-09-29 14:15:00,126.93,126.96,126.87,126.91,5927.0,112.5919,112.6185,112.5386,112.5741,5927.0
2021-09-29 14:20:00,126.93,126.96,126.9,126.96,5775.0,112.5919,112.6185,112.5653,112.6185,5775.0
2021-09-29 14:25:00,126.96,126.99,126.89,126.9,13018.0,112.6185,112.6451,112.5564,112.5653,13018.0
2021-09-29 14:30:00,126.93,127.01,126.93,126.98,9718.0,112.5919,112.6628,112.5919,112.6362,9718.0
2021-09-29 14:35:00,126.98,127.03,126.93,127.0,6805.0,112.6362,112.6806,112.5919,112.654,6805.0
2021-09-29 14:40:00,127.0,127.05,126.95,127.01,15422.0,112.654,112.6983,112.6096,112.6628,15422.0
2021-09-29 14:45:00,127.02,127.09,126.96,127.06,15316.0,112.6717,112.7338,112.6185,112.7072,15316.0
2021-09-29 14:50:00,127.07,127.16,127.03,127.16,21615.0,112.7161,112.7959,112.6806,112.7959,21615.0
2021-09-29 14:55:00,127.12,127.12,127.02,127.08,10120.0,112.7604,112.7604,112.6717,112.7249,10120.0
2021-09-29 15:00:00,127.1,127.1,126.9,126.9,17870.0,112.7427,112.7427,112.5653,112.5653,17870.0
2021-09-29 15:05:00,126.91,127.01,126.88,126.94,18303.0,112.5741,112.6628,112.5475,112.6007,18303.0
2021-09-29 15:10:00,126.95,126.99,126.88,126.98,11388.0,112.6096,112.6451,112.5475,112.6362,11388.0
2021-09-29 15:15:00,126.97,127.02,126.94,126.94,15378.0,112.6273,112.6717,112.6007,112.6007,15378.0
2021-09-29 15:20:00,126.95,126.96,126.85,126.86,12670.0,112.6096,112.6185,112.5209,112.5298,12670.0
2021-09-29 15:25:00,126.88,126.96,126.88,126.95,13952.0,112.5475,112.6185,112.5475,112.6096,13952.0
2021-09-29 15:30:00,126.94,126.96,126.86,126.92,18434.0,112.6007,112.6185,112.5298,112.583,18434.0
2021-09-29 15:35:00,126.92,126.93,126.72,126.74,23029.0,112.583,112.5919,112.4056,112.4233,23029.0
2021-09-29 15:40:00,126.74,126.74,126.63,126.66,20826.0,112.4233,112.4233,112.3258,112.3524,20826.0
2021-09-29 15:45:00,126.66,126.71,126.58,126.71,19274.0,112.3524,112.3967,112.2814,112.3967,19274.0
2021-09-29 15:50:00,126.68,126.73,126.59,126.59,26549.0,112.3701,112.4145,112.2903,112.2903,26549.0
2021-09-29 15:55:00,126.59,126.66,126.52,126.59,153338.0,112.2903,112.3524,112.2282,112.2903,153338.0
2021-09-30 09:30:00,126.58,127.35,126.51,127.34,151216.0,112.2814,112.9644,112.2193,112.9556,151216.0
2021-09-30 09:35:00,127.37,127.49,127.07,127.15,47538.0,112.9822,113.0886,112.7161,112.787,47538.0
2021-09-30 09:40:00,127.19,127.44,127.16,127.43,43785.0,112.8225,113.0443,112.7959,113.0354,43785.0
2021-09-30 09:45:00,127.44,127.76,127.44,127.76,48883.0,113.0443,113.3281,113.0443,113.3281,48883.0
2021-09-30 09:50:00,127.75,127.89,127.7,127.73,36920.0,113.3192,113.4434,113.2749,113.3015,36920.0
2021-09-30 09:55:00,127.7,127.73,127.4,127.45,33212.0,113.2749,113.3015,113.0088,113.0531,33212.0
2021-09-30 10:00:00,127.48,127.5,127.26,127.26,77004.0,113.0797,113.0975,112.8846,112.8846,77004.0
2021-09-30 10:05:00,127.25,127.31,127.08,127.21,81307.0,112.8757,112.9289,112.7249,112.8402,81307.0
2021-09-30 10:10:00,127.2,127.43,127.19,127.4,47716.0,112.8314,113.0354,112.8225,113.0088,47716.0
2021-09-30 10:15:00,127.41,127.76,127.41,127.74,26209.0,113.0176,113.3281,113.0176,113.3104,26209.0
2021-09-30 10:20:00,127.72,127.81,127.54,127.68,48859.0,113.2926,113.3725,113.133,113.2571,48859.0
2021-09-30 10:25:00,127.67,127.76,127.63,127.7,28921.0,113.2483,113.3281,113.2128,113.2749,28921.0
2021-09-30 10:30:00,127.71,127.88,127.63,127.88,20908.0,113.2838,113.4346,113.2128,113.4346,20908.0
2021-09-30 10:35:00,127.9,127.98,127.8,127.91,58561.0,113.4523,113.5233,113.3636,113.4612,58561.0
2021-09-30 10:40:00,127.91,127.91,127.5,127.57,40381.0,113.4612,113.4612,113.0975,113.1596,40381.0
2021-09-30 10:45:00,127.6,127.68,127.51,127.51,44053.0,113.1862,113.2571,113.1063,113.1063,44053.0
2021-09-30 10:50:00,127.51,127.59,127.37,127.44,25222.0,113.1063,113.1773,112.9822,113.0443,25222.0
2021-09-30 10:55:00,127.41,127.5,127.15,127.43,28531.0,113.0176,113.0975,112.787,113.0354,28531.0
2021-09-30 11:00:00,127.42,127.44,127.24,127.4,32869.0,113.0265,113.0443,112.8668,113.0088,32869.0
2021-09-30 11:05:00,127.42,127.48,127.33,127.46,24506.0,113.0265,113.0797,112.9467,113.062,24506.0
2021-09-30 11:10:00,127.43,127.5,127.4,127.47,23349.0,113.0354,113.0975,113.0088,113.0709,23349.0
2021-09-30 11:15:00,127.48,127.68,127.48,127.57,32142.0,113.0797,113.2571,113.0797,113.1596,32142.0
2021-09-30 11:20:00,127.55,127.55,127.35,127.38,38312.0,113.1418,113.1418,112.9644,112.991,38312.0
2021-09-30 11:25:00,127.41,127.6,127.35,127.6,26396.0,113.0176,113.1862,112.9644,113.1862,26396.0
2021-09-30 11:30:00,127.59,127.59,127.27,127.29,29781.0,113.1773,113.1773,112.8935,112.9112,29781.0
2021-09-30 11:35:00,127.27,127.35,127.02,127.11,58013.0,112.8935,112.9644,112.6717,112.7515,58013.0
2021-09-30 11:40:00,127.09,127.1,126.87,126.98,42798.0,112.7338,112.7427,112.5386,112.6362,42798.0
2021-09-30 11:45:00,126.96,127.02,126.82,126.9,22853.0,112.6185,112.6717,112.4943,112.5653,22853.0
2021-09-30 11:50:00,126.9,127.06,126.83,127.04,19057.0,112.5653,112.7072,112.5032,112.6894,19057.0
2021-09-30 11:55:00,127.03,127.08,126.83,126.98,18137.0,112.6806,112.7249,112.5032,112.6362,18137.0
2021-09-30 12:00:00,126.97,127.04,126.76,126.8,33805.0,112.6273,112.6894,112.4411,112.4766,33805.0
2021-09-30 12:05:00,126.81,126.82,126.53,126.56,41626.0,112.4854,112.4943,112.2371,112.2637,41626.0
2021-09-30 12:10:00,126.56,126.62,126.36,126.52,18333.0,112.2637,112.3169,112.0863,112.2282,18333.0
2021-09-30 12:15:00,126.51,126.59,126.34,126.42,14622.0,112.2193,112.2903,112.0685,112.1395,14622.0
2021-09-30 12:20:00,126.43,126.46,126.22,126.22,20105.0,112.1483,112.175,111.9621,111.9621,20105.0
2021-09-30 12:25:00,126.28,126.4,126.27,126.27,12036.0,112.0153,112.1217,112.0064,112.0064,12036.0
2021-09-30 12:30:00,126.23,126.28,126.07,126.25,31610.0,111.9709,112.0153,111.829,111.9887,31610.0
2021-09-30 12:35:00,126.25,126.34,126.17,126.27,40438.0,111.9887,112.0685,111.9177,112.0064,40438.0
2021-09-30 12:40:00,126.27,126.27,126.04,126.08,25491.0,112.0064,112.0064,111.8024,111.8379,25491.0
2021-09-30 12:45:00,126.08,126.18,126.07,126.15,23196.0,111.8379,111.9266,111.829,111.9,23196.0
2021-09-30 12:50:00,126.15,126.32,126.09,126.22,19174.0,111.9,112.0508,111.8468,111.9621,19174.0
2021-09-30 12:55:00,126.21,126.21,126.06,126.18,12547.0,111.9532,111.9532,111.8201,111.9266,12547.0
2021-09-30 13:00:00,126.21,126.37,126.13,126.36,20620.0,111.9532,112.0951,111.8822,112.0863,20620.0
2021-09-30 13:05:00,126.34,126.42,126.32,126.4,20466.0,112.0685,112.1395,112.0508,112.1217,20466.0
2021-09-30 13:10:00,126.42,126.45,126.26,126.32,16071.0,112.1395,112.1661,111.9976,112.0508,16071.0
2021-09-30 13:15:00,126.32,126.51,126.29,126.35,17803.0,112.0508,112.2193,112.0242,112.0774,17803.0
2021-09-30 13:20:00,126.36,126.46,126.14,126.17,20044.0,112.0863,112.175,111.8911,111.9177,20044.0
2021-09-30 13:25:00,126.18,126.19,126.04,126.09,18414.0,111.9266,111.9355,111.8024,111.8468,18414.0
2021-09-30 13:30:00,126.08,126.08,125.98,126.03,17031.0,111.8379,111.8379,111.7492,111.7935,17031.0
2021-09-30 13:35:00,126.04,126.23,125.99,126.19,15921.0,111.8024,111.9709,111.7581,111.9355,15921.0
2021-09-30 13:40:00,126.21,126.25,126.09,126.16,16274.0,111.9532,111.9887,111.8468,111.9088,16274.0
2021-09-30 13:45:00,126.17,126.28,126.17,126.24,15109.0,111.9177,112.0153,111.9177,111.9798,15109.0
2021-09-30 13:50:00,126.27,126.48,126.25,126.45,15314.0,112.0064,112.1927,111.9887,112.1661,15314.0
2021-09-30 13:55:00,126.46,126.51,126.4,126.45,23983.0,112.175,112.2193,112.1217,112.1661,23983.0
2021-09-30 14:00:00,126.45,126.65,126.43,126.59,34060.0,112.1661,112.3435,112.1483,112.2903,34060.0
2021-09-30 14:05:00,126.59,126.81,126.59,126.71,22260.0,112.2903,112.4854,112.2903,112.3967,22260.0
2021-09-30 14:10:00,126.7,126.73,126.58,126.67,12712.0,112.3878,112.4145,112.2814,112.3612,12712.0
2021-09-30 14:15:00,126.66,126.66,126.48,126.51,17995.0,112.3524,112.3524,112.1927,112.2193,17995.0
2021-09-30 14:20:00,126.51,126.6,126.51,126.54,17727.0,112.2193,112.2991,112.2193,112.2459,17727.0
2021-09-30 14:25:00,126.54,126.68,126.49,126.68,9463.0,112.2459,112.3701,112.2016,112.3701,9463.0
2021-09-30 14:30:00,126.65,126.83,126.62,126.83,16098.0,112.3435,112.5032,112.3169,112.5032,16098.0
2021-09-30 14:35:00,126.83,126.84,126.7,126.71,14059.0,112.5032,112.512,112.3878,112.3967,14059.0
2021-09-30 14:40:00,126.71,126.87,126.68,126.87,21022.0,112.3967,112.5386,112.3701,112.5386,21022.0
2021-09-30 14:45:00,126.88,126.91,126.81,126.88,27854.0,112.5475,112.5741,112.4854,112.5475,27854.0
2021-09-30 14:50:00,126.89,126.99,126.79,126.82,19790.0,112.5564,112.6451,112.4677,112.4943,19790.0
2021-09-30 14:55:00,126.78,126.83,126.66,126.66,27068.0,112.4588,112.5032,112.3524,112.3524,27068.0
2021-09-30 15:00:00,126.7,126.75,126.62,126.64,28593.0,112.3878,112.4322,112.3169,112.3346,28593.0
2021-09-30 15:05:00,126.65,126.73,126.62,126.66,16444.0,112.3435,112.4145,112.3169,112.3524,16444.0
2021-09-30 15:10:00,126.73,126.82,126.68,126.75,18009.0,112.4145,112.4943,112.3701,112.4322,18009.0
2021-09-30 15:15:00,126.75,126.89,126.69,126.7,19186.0,112.4322,112.5564,112.379,112.3878,19186.0
2021-09-30 15:20:00,126.7,126.72,126.55,126.55,20368.0,112.3878,112.4056,112.2548,112.2548,20368.0
2021-09-30 15:25:00,126.55,126.6,126.45,126.46,21192.0,112.2548,112.2991,112.1661,112.175,21192.0
2021-09-30 15:30:00,126.46,126.61,126.4,126.57,37151.0,112.175,112.308,112.1217,112.2725,37151.0
2021-09-30 15:35:00,126.55,126.55,126.16,126.17,42913.0,112.2548,112.2548,111.9088,111.9177,42913.0
2021-09-30 15:40:00,126.18,126.24,126.03,126.05,46688.0,111.9266,111.9798,111.7935,111.8113,46688.0
2021-09-30 15:45:00,126.04,126.04,125.88,125.93,52903.0,111.8024,111.8024,111.6605,111.7048,52903.0
2021-09-30 15:50:00,125.91,125.92,125.68,125.73,87534.0,111.6871,111.696,111.4831,111.5274,87534.0
2021-09-30 15:55:00,125.71,125.73,125.32,125.33,252420.0,111.5097,111.5274,111.1637,111.1726,252420.0
2021-10-01 09:30:00,126.0,126.27,125.73,125.97,107099.0,111.7669,112.0064,111.5274,111.7403,107099.0
2021-10-01 09:35:00,125.97,126.19,125.83,126.15,59551.0,111.7403,111.9355,111.6161,111.9,59551.0
2021-10-01 09:40:00,126.14,126.2,125.49,125.49,39405.0,111.8911,111.9443,111.3145,111.3145,39405.0
2021-10-01 09:45:00,125.44,125.77,125.17,125.71,32302.0,111.2702,111.5629,111.0307,111.5097,32302.0
2021-10-01 09:50:00,125.61,125.77,125.39,125.72,13812.0,111.421,111.5629,111.2258,111.5185,13812.0
2021-10-01 09:55:00,125.71,125.77,125.48,125.48,28984.0,111.5097,111.5629,111.3057,111.3057,28984.0
2021-10-01 10:00:00,125.55,125.97,125.42,125.73,32962.0,111.3678,111.7403,111.2524,111.5274,32962.0
2021-10-01 10:05:00,125.75,126.12,125.7,126.11,26291.0,111.5452,111.8734,111.5008,111.8645,26291.0
2021-10-01 10:10:00,126.14,126.33,125.94,126.1,26564.0,111.8911,112.0596,111.7137,111.8556,26564.0
2021-10-01 10:15:00,126.09,126.1,125.83,125.89,42719.0,111.8468,111.8556,111.6161,111.6693,42719.0
2021-10-01 10:20:00,125.92,125.92,125.47,125.5,40602.0,111.696,111.696,111.2968,111.3234,40602.0
2021-10-01 10:25:00,125.49,125.77,125.44,125.52,14631.0,111.3145,111.5629,111.2702,111.3411,14631.0
2021-10-01 10:30:00,125.49,125.61,125.19,125.28,21134.0,111.3145,111.421,111.0484,111.1283,21134.0
2021-10-01 10:35:00,125.29,125.44,125.25,125.34,14928.0,111.1371,111.2702,111.1016,111.1815,14928.0
2021-10-01 10:40:00,125.29,125.52,125.29,125.36,16677.0,111.1371,111.3411,111.1371,111.1992,16677.0
2021-10-01 10:45:00,125.34,125.65,125.23,125.61,24780.0,111.1815,111.4565,111.0839,111.421,24780.0
2021-10-01 10:50:00,125.59,125.68,125.52,125.68,22182.0,111.4032,111.4831,111.3411,111.4831,22182.0
2021-10-01 10:55:00,125.65,125.89,125.65,125.89,24258.0,111.4565,111.6693,111.4565,111.6693,24258.0
2021-10-01 11:00:00,125.88,126.03,125.69,125.71,34877.0,111.6605,111.7935,111.4919,111.5097,34877.0
2021-10-01 11:05:00,125.74,125.75,125.53,125.53,14368.0,111.5363,111.5452,111.35,111.35,14368.0
2021-10-01 11:10:00,125.53,126.1,125.53,126.08,22776.0,111.35,111.8556,111.35,111.8379,22776.0
2021-10-01 11:15:00,126.04,126.12,125.97,126.05,13541.0,111.8024,111.8734,111.7403,111.8113,13541.0
2021-10-01 11:20:00,126.08,126.23,125.98,126.22,11788.0,111.8379,111.9709,111.7492,111.9621,11788.0
2021-10-01 11:25:00,126.21,126.24,126.02,126.02,7952.0,111.9532,111.9798,111.7847,111.7847,7952.0
2021-10-01 11:30:00,126.03,126.2,126.03,126.1,14576.0,111.7935,111.9443,111.7935,111.8556,14576.0
2021-10-01 11:35:00,126.16,126.35,126.06,126.32,9626.0,111.9088,112.0774,111.8201,112.0508,9626.0
2021-10-01 11:40:00,126.28,126.41,126.26,126.36,13918.0,112.0153,112.1306,111.9976,112.0863,13918.0
2021-10-01 11:45:00,126.37,126.5,126.36,126.36,8539.0,112.0951,112.2104,112.0863,112.0863,8539.0
2021-10-01 11:50:00,126.38,126.43,126.31,126.43,9910.0,112.104,112.1483,112.0419,112.1483,9910.0
2021-10-01 11:55:00,126.38,126.38,126.16,126.3,11152.0,112.104,112.104,111.9088,112.033,11152.0
2021-10-01 12:00:00,126.3,126.33,126.15,126.22,11098.0,112.033,112.0596,111.9,111.9621,11098.0
2021-10-01 12:05:00,126.25,126.42,126.2,126.37,7806.0,111.9887,112.1395,111.9443,112.0951,7806.0
2021-10-01 12:10:00,126.39,126.39,126.22,126.22,10340.0,112.1129,112.1129,111.9621,111.9621,10340.0
2021-10-01 12:15:00,126.22,126.22,126.06,126.17,9561.0,111.9621,111.9621,111.8201,111.9177,9561.0
2021-10-01 12:20:00,126.16,126.33,126.13,126.28,12018.0,111.9088,112.0596,111.8822,112.0153,12018.0
2021-10-01 12:25:00,126.28,126.29,126.2,126.26,5114.0,112.0153,112.0242,111.9443,111.9976,5114.0
2021-10-01 12:30:00,126.26,126.4,126.25,126.35,11583.0,111.9976,112.1217,111.9887,112.0774,11583.0
2021-10-01 12:35:00,126.37,126.44,126.32,126.4,23130.0,112.0951,112.1572,112.0508,112.1217,23130.0
2021-10-01 12:40:00,126.4,126.5,126.4,126.49,9921.0,112.1217,112.2104,112.1217,112.2016,9921.0
2021-10-01 12:45:00,126.5,126.56,126.45,126.47,14635.0,112.2104,112.2637,112.1661,112.1838,14635.0
2021-10-01 12:50:00,126.45,126.53,126.41,126.49,10186.0,112.1661,112.2371,112.1306,112.2016,10186.0
2021-10-01 12:55:00,126.48,126.5,126.34,126.39,8863.0,112.1927,112.2104,112.0685,112.1129,8863.0
2021-10-01 13:00:00,126.38,126.47,126.33,126.42,16416.0,112.104,112.1838,112.0596,112.1395,16416.0
2021-10-01 13:05:00,126.44,126.61,126.44,126.61,13116.0,112.1572,112.308,112.1572,112.308,13116.0
2021-10-01 13:10:00,126.63,126.65,126.47,126.52,6476.0,112.3258,112.3435,112.1838,112.2282,6476.0
2021-10-01 13:15:00,126.55,126.6,126.5,126.51,8226.0,112.2548,112.2991,112.2104,112.2193,8226.0
2021-10-01 13:20:00,126.51,126.55,126.44,126.49,9128.0,112.2193,112.2548,112.1572,112.2016,9128.0
2021-10-01 13:25:00,126.53,126.54,126.46,126.47,6895.0,112.2371,112.2459,112.175,112.1838,6895.0
2021-10-01 13:30:00,126.49,126.6,126.48,126.52,11521.0,112.2016,112.2991,112.1927,112.2282,11521.0
2021-10-01 13:35:00,126.5,126.65,126.5,126.57,25653.0,112.2104,112.3435,112.2104,112.2725,25653.0
2021-10-01 13:40:00,126.61,126.81,126.6,126.78,22665.0,112.308,112.4854,112.2991,112.4588,22665.0
2021-10-01 13:45:00,126.8,127.01,126.72,126.99,31234.0,112.4766,112.6628,112.4056,112.6451,31234.0
2021-10-01 13:50:00,127.02,127.08,126.98,127.06,39219.0,112.6717,112.7249,112.6362,112.7072,39219.0
2021-10-01 13:55:00,127.06,127.11,127.0,127.1,45309.0,112.7072,112.7515,112.654,112.7427,45309.0
2021-10-01 14:00:00,127.1,127.24,127.08,127.23,31925.0,112.7427,112.8668,112.7249,112.858,31925.0
2021-10-01 14:05:00,127.23,127.4,127.22,127.38,44440.0,112.858,113.0088,112.8491,112.991,44440.0
2021-10-01 14:10:00,127.39,127.53,127.35,127.52,44755.0,112.9999,113.1241,112.9644,113.1152,44755.0
2021-10-01 14:15:00,127.53,127.61,127.49,127.55,22151.0,113.1241,113.1951,113.0886,113.1418,22151.0
2021-10-01 14:20:00,127.54,127.62,127.5,127.52,39494.0,113.133,113.2039,113.0975,113.1152,39494.0
2021-10-01 14:25:00,127.51,127.55,127.45,127.45,23550.0,113.1063,113.1418,113.0531,113.0531,23550.0
2021-10-01 14:30:00,127.47,127.47,127.34,127.41,14862.0,113.0709,113.0709,112.9556,113.0176,14862.0
2021-10-01 14:35:00,127.43,127.47,127.35,127.42,12121.0,113.0354,113.0709,112.9644,113.0265,12121.0
2021-10-01 14:40:00,127.4,127.45,127.18,127.18,15101.0,113.0088,113.0531,112.8136,112.8136,15101.0
2021-10-01 14:45:00,127.18,127.33,127.14,127.33,24075.0,112.8136,112.9467,112.7781,112.9467,24075.0
2021-10-01 14:50:00,127.33,127.34,127.2,127.32,18671.0,112.9467,112.9556,112.8314,112.9378,18671.0
2021-10-01 14:55:00,127.33,127.42,127.33,127.36,11250.0,112.9467,113.0265,112.9467,112.9733,11250.0
2021-10-01 15:00:00,127.36,127.59,127.35,127.51,27511.0,112.9733,113.1773,112.9644,113.1063,27511.0
2021-10-01 15:05:00,127.52,127.71,127.52,127.69,43999.0,113.1152,113.2838,113.1152,113.266,43999.0
2021-10-01 15:10:00,127.69,127.9,127.68,127.89,23935.0,113.266,113.4523,113.2571,113.4434,23935.0
2021-10-01 15:15:00,127.91,127.94,127.75,127.77,20875.0,113.4612,113.4878,113.3192,113.337,20875.0
2021-10-01 15:20:00,127.78,127.82,127.73,127.74,27010.0,113.3459,113.3813,113.3015,113.3104,27010.0
2021-10-01 15:25:00,127.74,127.74,127.58,127.62,25914.0,113.3104,113.3104,113.1684,113.2039,25914.0
2021-10-01 15:30:00,127.62,127.63,127.39,127.5,66663.0,113.2039,113.2128,112.9999,113.0975,66663.0
2021-10-01 15:35:00,127.49,127.5,127.38,127.44,54946.0,113.0886,113.0975,112.991,113.0443,54946.0
2021-10-01 15:40:00,127.44,127.48,127.38,127.43,38017.0,113.0443,113.0797,112.991,113.0354,38017.0
2021-10-01 15:45:00,127.42,127.47,127.18,127.26,60857.0,113.0265,113.0709,112.8136,112.8846,60857.0
2021-10-01 15:50:00,127.27,127.85,127.27,127.73,92059.0,112.8935,113.4079,112.8935,113.3015,92059.0
2021-10-01 15:55:00,127.74,127.76,127.18,127.35,252984.0,113.3104,113.3281,112.8136,112.9644,252984.0
2021-10-04 09:30:00,127.01,127.98,127.0,127.69,139378.0,112.6628,113.5233,112.654,113.266,139378.0
2021-10-04 09:35:00,127.73,127.92,127.19,127.86,32090.0,113.3015,113.47,112.8225,113.4168,32090.0
2021-10-04 09:40:00,127.84,128.1,127.6,127.86,86976.0,113.3991,113.6297,113.1862,113.4168,86976.0
2021-10-04 09:45:00,127.86,128.48,127.85,128.43,42191.0,113.4168,113.9668,113.4079,113.9224,42191.0
2021-10-04 09:50:00,128.43,128.56,127.7,127.76,45485.0,113.9224,114.0377,113.2749,113.3281,45485.0
2021-10-04 09:55:00,127.72,127.8,127.24,127.49,27659.0,113.2926,113.3636,112.8668,113.0886,27659.0
2021-10-04 10:00:00,127.49,127.7,127.42,127.51,48449.0,113.0886,113.2749,113.0265,113.1063,48449.0
2021-10-04 10:05:00,127.49,127.49,127.13,127.27,23746.0,113.0886,113.0886,112.7693,112.8935,23746.0
2021-10-04 10:10:00,127.25,127.58,127.18,127.58,28676.0,112.8757,113.1684,112.8136,113.1684,28676.0
2021-10-04 10:15:00,127.53,127.63,127.36,127.4,33750.0,113.1241,113.2128,112.9733,113.0088,33750.0
2021-10-04 10:20:00,127.4,127.43,126.94,126.94,32350.0,113.0088,113.0354,112.6007,112.6007,32350.0
2021-10-04 10:25:00,126.97,127.09,126.9,127.04,50370.0,112.6273,112.7338,112.5653,112.6894,50370.0
2021-10-04 10:30:00,126.99,127.01,126.73,126.75,41243.0,112.6451,112.6628,112.4145,112.4322,41243.0
2021-10-04 10:35:00,126.74,126.85,126.52,126.52,64803.0,112.4233,112.5209,112.2282,112.2282,64803.0
2021-10-04 10:40:00,126.49,126.83,126.45,126.8,43015.0,112.2016,112.5032,112.1661,112.4766,43015.0
2021-10-04 10:45:00,126.77,126.79,126.37,126.37,29885.0,112.4499,112.4677,112.0951,112.0951,29885.0
2021-10-04 10:50:00,126.41,126.5,126.09,126.16,50930.0,112.1306,112.2104,111.8468,111.9088,50930.0
2021-10-04 10:55:00,126.12,126.21,126.03,126.16,27446.0,111.8734,111.9532,111.7935,111.9088,27446.0
2021-10-04 11:00:00,126.15,126.15,125.69,125.75,45691.0,111.9,111.9,111.4919,111.5452,45691.0
2021-10-04 11:05:00,125.81,126.04,125.69,125.79,29185.0,111.5984,111.8024,111.4919,111.5806,29185.0
2021-10-04 11:10:00,125.76,126.01,125.64,125.97,41636.0,111.554,111.7758,111.4476,111.7403,41636.0
2021-10-04 11:15:00,125.97,126.04,125.74,125.8,56127.0,111.7403,111.8024,111.5363,111.5895,56127.0
2021-10-04 11:20:00,125.77,125.79,125.37,125.42,40977.0,111.5629,111.5806,111.2081,111.2524,40977.0
2021-10-04 11:25:00,125.39,125.54,125.35,125.53,46014.0,111.2258,111.3589,111.1903,111.35,46014.0
2021-10-04 11:30:00,125.45,125.47,124.82,124.87,68133.0,111.279,111.2968,110.7202,110.7646,68133.0
2021-10-04 11:35:00,124.79,124.89,124.7,124.72,28684.0,110.6936,110.7823,110.6138,110.6315,28684.0
2021-10-04 11:40:00,124.73,124.77,124.52,124.59,27991.0,110.6404,110.6759,110.4541,110.5162,27991.0
2021-10-04 11:45:00,124.54,124.68,124.47,124.62,43342.0,110.4718,110.596,110.4098,110.5428,43342.0
2021-10-04 11:50:00,124.62,124.89,124.61,124.75,35409.0,110.5428,110.7823,110.5339,110.6581,35409.0
2021-10-04 11:55:00,124.77,125.05,124.62,124.9,45641.0,110.6759,110.9242,110.5428,110.7912,45641.0
2021-10-04 12:00:00,124.88,125.02,124.82,124.88,28209.0,110.7734,110.8976,110.7202,110.7734,28209.0
2021-10-04 12:05:00,124.89,125.28,124.88,125.27,64883.0,110.7823,111.1283,110.7734,111.1194,64883.0
2021-10-04 12:10:00,125.27,125.28,124.91,124.91,27886.0,111.1194,111.1283,110.8,110.8,27886.0
2021-10-04 12:15:00,124.87,124.93,124.71,124.82,26477.0,110.7646,110.8178,110.6226,110.7202,26477.0
2021-10-04 12:20:00,124.85,124.86,124.71,124.73,26221.0,110.7468,110.7557,110.6226,110.6404,26221.0
2021-10-04 12:25:00,124.7,124.83,124.68,124.76,20494.0,110.6138,110.7291,110.596,110.667,20494.0
2021-10-04 12:30:00,124.75,124.94,124.75,124.94,18032.0,110.6581,110.8267,110.6581,110.8267,18032.0
2021-10-04 12:35:00,124.93,124.96,124.76,124.81,27988.0,110.8178,110.8444,110.667,110.7113,27988.0
2021-10-04 12:40:00,124.81,124.81,124.45,124.47,20174.0,110.7113,110.7113,110.392,110.4098,20174.0
2021-10-04 12:45:00,124.47,124.59,124.44,124.58,24066.0,110.4098,110.5162,110.3831,110.5073,24066.0
2021-10-04 12:50:00,124.57,124.57,124.33,124.56,20794.0,110.4985,110.4985,110.2856,110.4896,20794.0
2021-10-04 12:55:00,124.59,124.64,124.46,124.46,12967.0,110.5162,110.5605,110.4009,110.4009,12967.0
2021-10-04 13:00:00,124.45,124.49,124.29,124.31,70388.0,110.392,110.4275,110.2501,110.2678,70388.0
2021-10-04 13:05:00,124.33,124.51,124.25,124.48,38902.0,110.2856,110.4452,110.2146,110.4186,38902.0
2021-10-04 13:10:00,124.5,124.65,124.48,124.58,14438.0,110.4364,110.5694,110.4186,110.5073,14438.0
2021-10-04 13:15:00,124.57,124.6,124.35,124.43,19461.0,110.4985,110.5251,110.3033,110.3743,19461.0
2021-10-04 13:20:00,124.42,124.63,124.39,124.59,15226.0,110.3654,110.5517,110.3388,110.5162,15226.0
2021-10-04 13:25:00,124.59,124.64,124.46,124.47,16701.0,110.5162,110.5605,110.4009,110.4098,16701.0
2021-10-04 13:30:00,124.48,124.59,124.46,124.52,23621.0,110.4186,110.5162,110.4009,110.4541,23621.0
2021-10-04 13:35:00,124.5,124.62,124.44,124.62,19412.0,110.4364,110.5428,110.3831,110.5428,19412.0
2021-10-04 13:40:00,124.61,124.7,124.53,124.66,15101.0,110.5339,110.6138,110.463,110.5783,15101.0
2021-10-04 13:45:00,124.67,124.75,124.6,124.74,13152.0,110.5872,110.6581,110.5251,110.6493,13152.0
2021-10-04 13:50:00,124.75,124.75,124.59,124.63,13300.0,110.6581,110.6581,110.5162,110.5517,13300.0
2021-10-04 13:55:00,124.62,124.63,124.5,124.52,11494.0,110.5428,110.5517,110.4364,110.4541,11494.0
2021-10-04 14:00:00,124.54,124.77,124.54,124.66,21037.0,110.4718,110.6759,110.4718,110.5783,21037.0
2021-10-04 14:05:00,124.69,124.88,124.63,124.79,17944.0,110.6049,110.7734,110.5517,110.6936,17944.0
2021-10-04 14:10:00,124.79,124.83,124.64,124.77,26060.0,110.6936,110.7291,110.5605,110.6759,26060.0
2021-10-04 14:15:00,124.82,124.92,124.75,124.91,10172.0,110.7202,110.8089,110.6581,110.8,10172.0
2021-10-04 14:20:00,124.9,125.06,124.87,124.96,24877.0,110.7912,110.9331,110.7646,110.8444,24877.0
2021-10-04 14:25:00,124.92,124.97,124.83,124.92,21364.0,110.8089,110.8533,110.7291,110.8089,21364.0
2021-10-04 14:30:00,124.92,124.97,124.85,124.89,36543.0,110.8089,110.8533,110.7468,110.7823,36543.0
2021-10-04 14:35:00,124.88,125.0,124.8,124.94,20924.0,110.7734,110.8799,110.7025,110.8267,20924.0
2021-10-04 14:40:00,124.89,124.93,124.81,124.91,13784.0,110.7823,110.8178,110.7113,110.8,13784.0
2021-10-04 14:45:00,124.91,125.04,124.88,125.02,22253.0,110.8,110.9154,110.7734,110.8976,22253.0
2021-10-04 14:50:00,125.01,125.03,124.86,124.93,18429.0,110.8888,110.9065,110.7557,110.8178,18429.0
2021-10-04 14:55:00,124.96,124.99,124.85,124.91,25639.0,110.8444,110.871,110.7468,110.8,25639.0
2021-10-04 15:00:00,124.92,125.12,124.89,125.06,33794.0,110.8089,110.9863,110.7823,110.9331,33794.0
2021-10-04 15:05:00,125.06,125.11,124.95,125.05,34916.0,110.9331,110.9775,110.8355,110.9242,34916.0
2021-10-04 15:10:00,125.03,125.03,124.91,124.96,33998.0,110.9065,110.9065,110.8,110.8444,33998.0
2021-10-04 15:15:00,124.95,125.0,124.75,124.78,29668.0,110.8355,110.8799,110.6581,110.6847,29668.0
2021-10-04 15:20:00,124.76,124.8,124.64,124.72,38281.0,110.667,110.7025,110.5605,110.6315,38281.0
2021-10-04 15:25:00,124.72,124.84,124.7,124.78,25287.0,110.6315,110.738,110.6138,110.6847,25287.0
2021-10-04 15:30:00,124.78,125.0,124.71,124.97,41853.0,110.6847,110.8799,110.6226,110.8533,41853.0
2021-10-04 15:35:00,124.96,125.02,124.82,124.84,46141.0,110.8444,110.8976,110.7202,110.738,46141.0
2021-10-04 15:40:00,124.84,125.24,124.84,125.21,48497.0,110.738,111.0928,110.738,111.0662,48497.0
2021-10-04 15:45:00,125.23,125.38,125.21,125.25,74429.0,111.0839,111.217,111.0662,111.1016,74429.0
2021-10-04 15:50:00,125.24,125.26,124.79,124.86,88570.0,111.0928,111.1105,110.6936,110.7557,88570.0
2021-10-04 15:55:00,124.88,125.12,124.82,125.06,239890.0,110.7734,110.9863,110.7202,110.9331,239890.0
2021-10-05 09:30:00,125.7,126.05,125.66,125.66,78352.0,111.5008,111.8113,111.4653,111.4653,78352.0
2021-10-05 09:35:00,125.63,126.01,125.29,125.38,14408.0,111.4387,111.7758,111.1371,111.217,14408.0
2021-10-05 09:40:00,125.47,125.62,124.98,125.0,16392.0,111.2968,111.4298,110.8621,110.8799,16392.0
2021-10-05 09:45:00,125.02,125.56,125.02,125.47,22294.0,110.8976,111.3766,110.8976,111.2968,22294.0
2021-10-05 09:50:00,125.53,125.85,125.48,125.77,13063.0,111.35,111.6339,111.3057,111.5629,13063.0
2021-10-05 09:55:00,125.79,125.89,125.46,125.88,15565.0,111.5806,111.6693,111.2879,111.6605,15565.0
2021-10-05 10:00:00,125.88,126.36,125.78,126.1,20419.0,111.6605,112.0863,111.5718,111.8556,20419.0
2021-10-05 10:05:00,126.07,126.45,126.0,126.38,24254.0,111.829,112.1661,111.7669,112.104,24254.0
2021-10-05 10:10:00,126.35,126.51,126.19,126.25,19352.0,112.0774,112.2193,111.9355,111.9887,19352.0
2021-10-05 10:15:00,126.28,126.36,126.17,126.23,15634.0,112.0153,112.0863,111.9177,111.9709,15634.0
2021-10-05 10:20:00,126.23,126.37,126.14,126.33,25700.0,111.9709,112.0951,111.8911,112.0596,25700.0
2021-10-05 10:25:00,126.35,126.71,126.32,126.61,23989.0,112.0774,112.3967,112.0508,112.308,23989.0
2021-10-05 10:30:00,126.66,126.95,126.55,126.72,47427.0,112.3524,112.6096,112.2548,112.4056,47427.0
2021-10-05 10:35:00,126.7,126.74,126.48,126.52,28066.0,112.3878,112.4233,112.1927,112.2282,28066.0
2021-10-05 10:40:00,126.54,126.7,126.53,126.64,20291.0,112.2459,112.3878,112.2371,112.3346,20291.0
2021-10-05 10:45:00,126.64,126.81,126.63,126.75,18657.0,112.3346,112.4854,112.3258,112.4322,18657.0
2021-10-05 10:50:00,126.72,126.84,126.68,126.78,12408.0,112.4056,112.512,112.3701,112.4588,12408.0
2021-10-05 10:55:00,126.79,127.07,126.74,127.07,31904.0,112.4677,112.7161,112.4233,112.7161,31904.0
2021-10-05 11:00:00,127.04,127.22,126.93,127.16,26398.0,112.6894,112.8491,112.5919,112.7959,26398.0
2021-10-05 11:05:00,127.16,127.32,127.1,127.28,28049.0,112.7959,112.9378,112.7427,112.9023,28049.0
2021-10-05 11:10:00,127.3,127.32,127.22,127.3,19989.0,112.9201,112.9378,112.8491,112.9201,19989.0
2021-10-05 11:15:00,127.31,127.51,127.21,127.46,51136.0,112.9289,113.1063,112.8402,113.062,51136.0
2021-10-05 11:20:00,127.46,127.59,127.38,127.43,21743.0,113.062,113.1773,112.991,113.0354,21743.0
2021-10-05 11:25:00,127.41,127.43,127.17,127.21,34667.0,113.0176,113.0354,112.8048,112.8402,34667.0
2021-10-05 11:30:00,127.21,127.24,127.05,127.14,13045.0,112.8402,112.8668,112.6983,112.7781,13045.0
2021-10-05 11:35:00,127.15,127.24,126.96,126.99,10861.0,112.787,112.8668,112.6185,112.6451,10861.0
2021-10-05 11:40:00,126.96,126.97,126.86,126.9,9681.0,112.6185,112.6273,112.5298,112.5653,9681.0
2021-10-05 11:45:00,126.91,126.95,126.83,126.84,7557.0,112.5741,112.6096,112.5032,112.512,7557.0
2021-10-05 11:50:00,126.84,126.9,126.74,126.86,15194.0,112.512,112.5653,112.4233,112.5298,15194.0
2021-10-05 11:55:00,126.85,126.91,126.77,126.86,13211.0,112.5209,112.5741,112.4499,112.5298,13211.0
2021-10-05 12:00:00,126.87,127.1,126.86,127.01,17846.0,112.5386,112.7427,112.5298,112.6628,17846.0
2021-10-05 12:05:00,127.02,127.12,127.01,127.11,12759.0,112.6717,112.7604,112.6628,112.7515,12759.0
2021-10-05 12:10:00,127.12,127.18,127.05,127.05,13176.0,112.7604,112.8136,112.6983,112.6983,13176.0
2021-10-05 12:15:00,127.07,127.08,126.95,126.97,12401.0,112.7161,112.7249,112.6096,112.6273,12401.0
2021-10-05 12:20:00,126.97,126.97,126.81,126.85,15438.0,112.6273,112.6273,112.4854,112.5209,15438.0
2021-10-05 12:25:00,126.86,126.92,126.81,126.86,10532.0,112.5298,112.583,112.4854,112.5298,10532.0
2021-10-05 12:30:00,126.88,126.94,126.72,126.85,11152.0,112.5475,112.6007,112.4056,112.5209,11152.0
2021-10-05 12:35:00,126.87,126.98,126.69,126.69,10574.0,112.5386,112.6362,112.379,112.379,10574.0
2021-10-05 12:40:00,126.72,126.72,126.63,126.63,8464.0,112.4056,112.4056,112.3258,112.3258,8464.0
2021-10-05 12:45:00,126.63,126.71,126.62,126.68,8358.0,112.3258,112.3967,112.3169,112.3701,8358.0
2021-10-05 12:50:00,126.66,126.66,126.57,126.61,9597.0,112.3524,112.3524,112.2725,112.308,9597.0
2021-10-05 12:55:00,126.6,126.69,126.57,126.67,17862.0,112.2991,112.379,112.2725,112.3612,17862.0
2021-10-05 13:00:00,126.68,126.76,126.62,126.76,18868.0,112.3701,112.4411,112.3169,112.4411,18868.0
2021-10-05 13:05:00,126.75,126.87,126.74,126.84,13513.0,112.4322,112.5386,112.4233,112.512,13513.0
2021-10-05 13:10:00,126.84,126.86,126.66,126.72,8377.0,112.512,112.5298,112.3524,112.4056,8377.0
2021-10-05 13:15:00,126.71,126.86,126.6,126.86,62105.0,112.3967,112.5298,112.2991,112.5298,62105.0
2021-10-05 13:20:00,126.86,126.99,126.79,126.84,117220.0,112.5298,112.6451,112.4677,112.512,117220.0
2021-10-05 13:25:00,126.87,126.89,126.8,126.84,8929.0,112.5386,112.5564,112.4766,112.512,8929.0
2021-10-05 13:30:00,126.85,127.05,126.85,127.0,10839.0,112.5209,112.6983,112.5209,112.654,10839.0
2021-10-05 13:35:00,126.98,126.99,126.88,126.96,14527.0,112.6362,112.6451,112.5475,112.6185,14527.0
2021-10-05 13:40:00,126.96,127.08,126.96,127.05,12526.0,112.6185,112.7249,112.6185,112.6983,12526.0
2021-10-05 13:45:00,127.06,127.07,126.94,126.98,12509.0,112.7072,112.7161,112.6007,112.6362,12509.0
2021-10-05 13:50:00,127.0,127.05,126.94,126.95,10501.0,112.654,112.6983,112.6007,112.6096,10501.0
2021-10-05 13:55:00,126.94,126.94,126.87,126.9,10306.0,112.6007,112.6007,112.5386,112.5653,10306.0
2021-10-05 14:00:00,126.89,126.99,126.87,126.89,13143.0,112.5564,112.6451,112.5386,112.5564,13143.0
2021-10-05 14:05:00,126.9,126.9,126.83,126.86,9569.0,112.5653,112.5653,112.5032,112.5298,9569.0
2021-10-05 14:10:00,126.86,126.95,126.81,126.92,13764.0,112.5298,112.6096,112.4854,112.583,13764.0
2021-10-05 14:15:00,126.92,126.93,126.74,126.79,16546.0,112.583,112.5919,112.4233,112.4677,16546.0
2021-10-05 14:20:00,126.78,126.79,126.68,126.68,10762.0,112.4588,112.4677,112.3701,112.3701,10762.0
2021-10-05 14:25:00,126.67,126.76,126.66,126.72,23450.0,112.3612,112.4411,112.3524,112.4056,23450.0
2021-10-05 14:30:00,126.72,126.81,126.68,126.78,18004.0,112.4056,112.4854,112.3701,112.4588,18004.0
2021-10-05 14:35:00,126.78,126.78,126.56,126.57,20607.0,112.4588,112.4588,112.2637,112.2725,20607.0
2021-10-05 14:40:00,126.57,126.68,126.55,126.63,40802.0,112.2725,112.3701,112.2548,112.3258,40802.0
2021-10-05 14:45:00,126.65,126.7,126.55,126.58,19514.0,112.3435,112.3878,112.2548,112.2814,19514.0
2021-10-05 14:50:00,126.57,126.72,126.55,126.68,30074.0,112.2725,112.4056,112.2548,112.3701,30074.0
2021-10-05 14:55:00,126.67,126.7,126.58,126.6,16817.0,112.3612,112.3878,112.2814,112.2991,16817.0
2021-10-05 15:00:00,126.58,126.66,126.52,126.64,26605.0,112.2814,112.3524,112.2282,112.3346,26605.0
2021-10-05 15:05:00,126.64,126.67,126.5,126.55,28352.0,112.3346,112.3612,112.2104,112.2548,28352.0
2021-10-05 15:10:00,126.57,126.62,126.53,126.62,17524.0,112.2725,112.3169,112.2371,112.3169,17524.0
2021-10-05 15:15:00,126.6,126.63,126.53,126.59,26515.0,112.2991,112.3258,112.2371,112.2903,26515.0
2021-10-05 15:20:00,126.57,126.57,126.27,126.29,14733.0,112.2725,112.2725,112.0064,112.0242,14733.0
2021-10-05 15:25:00,126.28,126.38,126.28,126.3,16367.0,112.0153,112.104,112.0153,112.033,16367.0
2021-10-05 15:30:00,126.26,126.32,126.21,126.32,19481.0,111.9976,112.0508,111.9532,112.0508,19481.0
2021-10-05 15:35:00,126.31,126.35,126.22,126.23,26410.0,112.0419,112.0774,111.9621,111.9709,26410.0
2021-10-05 15:40:00,126.23,126.24,126.15,126.24,38067.0,111.9709,111.9798,111.9,111.9798,38067.0
2021-10-05 15:45:00,126.25,126.25,126.1,126.16,33158.0,111.9887,111.9887,111.8556,111.9088,33158.0
2021-10-05 15:50:00,126.18,126.22,125.86,125.88,65818.0,111.9266,111.9621,111.6427,111.6605,65818.0
2021-10-05 15:55:00,125.88,125.97,125.74,125.8,181345.0,111.6605,111.7403,111.5363,111.5895,181345.0
2021-10-06 09:30:00,124.89,125.19,124.44,124.8,95510.0,110.7823,111.0484,110.3831,110.7025,95510.0
2021-10-06 09:35:00,124.8,125.28,124.72,125.11,30997.0,110.7025,111.1283,110.6315,110.9775,30997.0
2021-10-06 09:40:00,125.13,125.21,124.95,125.14,27088.0,110.9952,111.0662,110.8355,111.0041,27088.0
2021-10-06 09:45:00,125.09,125.11,124.75,124.91,25146.0,110.9597,110.9775,110.6581,110.8,25146.0
2021-10-06 09:50:00,124.82,124.87,124.25,124.3,31631.0,110.7202,110.7646,110.2146,110.259,31631.0
2021-10-06 09:55:00,124.3,124.34,124.04,124.33,42568.0,110.259,110.2944,110.0283,110.2856,42568.0
2021-10-06 10:00:00,124.31,124.37,124.02,124.11,53833.0,110.2678,110.321,110.0106,110.0904,53833.0
2021-10-06 10:05:00,124.09,124.53,124.03,124.41,24406.0,110.0727,110.463,110.0195,110.3565,24406.0
2021-10-06 10:10:00,124.37,124.74,124.29,124.69,17146.0,110.321,110.6493,110.2501,110.6049,17146.0
2021-10-06 10:15:00,124.66,124.67,124.12,124.15,29436.0,110.5783,110.5872,110.0993,110.1259,29436.0
2021-10-06 10:20:00,124.17,124.87,124.12,124.72,26236.0,110.1436,110.7646,110.0993,110.6315,26236.0
2021-10-06 10:25:00,124.75,124.87,124.63,124.83,35498.0,110.6581,110.7646,110.5517,110.7291,35498.0
2021-10-06 10:30:00,124.78,125.1,124.75,124.98,23418.0,110.6847,110.9686,110.6581,110.8621,23418.0
2021-10-06 10:35:00,125.01,125.13,124.93,125.05,17210.0,110.8888,110.9952,110.8178,110.9242,17210.0
2021-10-06 10:40:00,125.07,125.12,124.76,124.78,17767.0,110.942,110.9863,110.667,110.6847,17767.0
2021-10-06 10:45:00,124.78,124.9,124.63,124.88,20892.0,110.6847,110.7912,110.5517,110.7734,20892.0
2021-10-06 10:50:00,124.87,124.91,124.57,124.91,32467.0,110.7646,110.8,110.4985,110.8,32467.0
2021-10-06 10:55:00,124.94,125.0,124.77,124.93,12738.0,110.8267,110.8799,110.6759,110.8178,12738.0
2021-10-06 11:00:00,124.89,125.03,124.74,124.9,19913.0,110.7823,110.9065,110.6493,110.7912,19913.0
2021-10-06 11:05:00,124.87,124.96,124.73,124.82,16166.0,110.7646,110.8444,110.6404,110.7202,16166.0
2021-10-06 11:10:00,124.8,124.9,124.68,124.83,17064.0,110.7025,110.7912,110.596,110.7291,17064.0
2021-10-06 11:15:00,124.81,124.82,124.63,124.64,28276.0,110.7113,110.7202,110.5517,110.5605,28276.0
2021-10-06 11:20:00,124.66,124.66,124.4,124.47,30591.0,110.5783,110.5783,110.3477,110.4098,30591.0
2021-10-06 11:25:00,124.5,124.57,124.36,124.38,14471.0,110.4364,110.4985,110.3122,110.3299,14471.0
2021-10-06 11:30:00,124.38,124.4,124.2,124.31,16661.0,110.3299,110.3477,110.1703,110.2678,16661.0
2021-10-06 11:35:00,124.23,124.28,124.14,124.21,7328.0,110.1969,110.2412,110.117,110.1791,7328.0
2021-10-06 11:40:00,124.23,124.27,124.03,124.12,12937.0,110.1969,110.2323,110.0195,110.0993,12937.0
2021-10-06 11:45:00,124.14,124.22,123.97,124.16,23018.0,110.117,110.188,109.9662,110.1348,23018.0
2021-10-06 11:50:00,124.15,124.31,124.15,124.3,11739.0,110.1259,110.2678,110.1259,110.259,11739.0
2021-10-06 11:55:00,124.3,124.49,124.29,124.47,11710.0,110.259,110.4275,110.2501,110.4098,11710.0
2021-10-06 12:00:00,124.45,124.47,124.28,124.29,14924.0,110.392,110.4098,110.2412,110.2501,14924.0
2021-10-06 12:05:00,124.3,124.3,124.13,124.18,17064.0,110.259,110.259,110.1082,110.1525,17064.0
2021-10-06 12:10:00,124.2,124.21,124.1,124.16,12776.0,110.1703,110.1791,110.0815,110.1348,12776.0
2021-10-06 12:15:00,124.13,124.31,124.09,124.31,15424.0,110.1082,110.2678,110.0727,110.2678,15424.0
2021-10-06 12:20:00,124.29,124.35,124.21,124.25,17364.0,110.2501,110.3033,110.1791,110.2146,17364.0
2021-10-06 12:25:00,124.25,124.36,124.08,124.18,15940.0,110.2146,110.3122,110.0638,110.1525,15940.0
2021-10-06 12:30:00,124.19,124.24,124.09,124.23,22008.0,110.1614,110.2057,110.0727,110.1969,22008.0
2021-10-06 12:35:00,124.28,124.29,124.16,124.22,9637.0,110.2412,110.2501,110.1348,110.188,9637.0
2021-10-06 12:40:00,124.24,124.37,124.2,124.36,23507.0,110.2057,110.321,110.1703,110.3122,23507.0
2021-10-06 12:45:00,124.34,124.4,124.17,124.25,15505.0,110.2944,110.3477,110.1436,110.2146,15505.0
2021-10-06 12:50:00,124.28,124.3,124.16,124.22,9086.0,110.2412,110.259,110.1348,110.188,9086.0
2021-10-06 12:55:00,124.22,124.35,124.22,124.24,14188.0,110.188,110.3033,110.188,110.2057,14188.0
2021-10-06 13:00:00,124.25,124.38,124.21,124.26,14807.0,110.2146,110.3299,110.1791,110.2235,14807.0
2021-10-06 13:05:00,124.24,124.25,124.09,124.18,18624.0,110.2057,110.2146,110.0727,110.1525,18624.0
2021-10-06 13:10:00,124.17,124.33,124.13,124.31,14561.0,110.1436,110.2856,110.1082,110.2678,14561.0
2021-10-06 13:15:00,124.29,124.37,124.28,124.34,15915.0,110.2501,110.321,110.2412,110.2944,15915.0
2021-10-06 13:20:00,124.33,124.51,124.31,124.51,19090.0,110.2856,110.4452,110.2678,110.4452,19090.0
2021-10-06 13:25:00,124.5,124.5,124.36,124.47,45180.0,110.4364,110.4364,110.3122,110.4098,45180.0
2021-10-06 13:30:00,124.48,124.81,124.43,124.81,15381.0,110.4186,110.7113,110.3743,110.7113,15381.0
2021-10-06 13:35:00,124.82,125.04,124.76,125.03,16055.0,110.7202,110.9154,110.667,110.9065,16055.0
2021-10-06 13:40:00,125.03,125.04,124.93,124.94,19987.0,110.9065,110.9154,110.8178,110.8267,19987.0
2021-10-06 13:45:00,124.94,125.02,124.88,124.96,23227.0,110.8267,110.8976,110.7734,110.8444,23227.0
2021-10-06 13:50:00,124.95,124.95,124.76,124.76,15458.0,110.8355,110.8355,110.667,110.667,15458.0
2021-10-06 13:55:00,124.79,124.94,124.78,124.94,11259.0,110.6936,110.8267,110.6847,110.8267,11259.0
2021-10-06 14:00:00,124.95,125.09,124.8,125.04,17728.0,110.8355,110.9597,110.7025,110.9154,17728.0
2021-10-06 14:05:00,125.08,125.14,124.97,125.1,18129.0,110.9508,111.0041,110.8533,110.9686,18129.0
2021-10-06 14:10:00,125.12,125.38,125.1,125.36,35374.0,110.9863,111.217,110.9686,111.1992,35374.0
2021-10-06 14:15:00,125.36,125.45,125.33,125.45,16404.0,111.1992,111.279,111.1726,111.279,16404.0
2021-10-06 14:20:00,125.45,125.48,125.34,125.34,11252.0,111.279,111.3057,111.1815,111.1815,11252.0
2021-10-06 14:25:00,125.36,125.42,125.32,125.37,16073.0,111.1992,111.2524,111.1637,111.2081,16073.0
2021-10-06 14:30:00,125.35,125.46,125.29,125.42,10676.0,111.1903,111.2879,111.1371,111.2524,10676.0
2021-10-06 14:35:00,125.43,125.54,125.36,125.51,12178.0,111.2613,111.3589,111.1992,111.3323,12178.0
2021-10-06 14:40:00,125.54,125.65,125.53,125.61,18338.0,111.3589,111.4565,111.35,111.421,18338.0
2021-10-06 14:45:00,125.62,125.78,125.62,125.64,72144.0,111.4298,111.5718,111.4298,111.4476,72144.0
2021-10-06 14:50:00,125.64,125.69,125.46,125.57,17718.0,111.4476,111.4919,111.2879,111.3855,17718.0
2021-10-06 14:55:00,125.57,125.57,125.41,125.46,18070.0,111.3855,111.3855,111.2436,111.2879,18070.0
2021-10-06 15:00:00,125.48,125.55,125.39,125.42,19353.0,111.3057,111.3678,111.2258,111.2524,19353.0
2021-10-06 15:05:00,125.44,125.53,125.36,125.43,18542.0,111.2702,111.35,111.1992,111.2613,18542.0
2021-10-06 15:10:00,125.41,125.55,125.26,125.36,19883.0,111.2436,111.3678,111.1105,111.1992,19883.0
2021-10-06 15:15:00,125.37,125.51,125.37,125.39,18233.0,111.2081,111.3323,111.2081,111.2258,18233.0
2021-10-06 15:20:00,125.38,125.41,125.24,125.4,19661.0,111.217,111.2436,111.0928,111.2347,19661.0
2021-10-06 15:25:00,125.42,125.6,125.4,125.6,19562.0,111.2524,111.4121,111.2347,111.4121,19562.0
2021-10-06 15:30:00,125.59,125.68,125.48,125.62,26042.0,111.4032,111.4831,111.3057,111.4298,26042.0
2021-10-06 15:35:00,125.59,125.62,125.35,125.51,31412.0,111.4032,111.4298,111.1903,111.3323,31412.0
2021-10-06 15:40:00,125.51,125.65,125.48,125.64,30917.0,111.3323,111.4565,111.3057,111.4476,30917.0
2021-10-06 15:45:00,125.64,125.81,125.51,125.77,54208.0,111.4476,111.5984,111.3323,111.5629,54208.0
2021-10-06 15:50:00,125.77,125.89,125.46,125.8,69143.0,111.5629,111.6693,111.2879,111.5895,69143.0
2021-10-06 15:55:00,125.79,126.15,125.79,126.07,323880.0,111.5806,111.9,111.5806,111.829,323880.0
2021-10-07 09:30:00,127.09,127.38,126.81,127.35,125237.0,112.7338,112.991,112.4854,112.9644,125237.0
2021-10-07 09:35:00,127.38,127.62,127.21,127.37,72964.0,112.991,113.2039,112.8402,112.9822,72964.0
2021-10-07 09:40:00,127.32,127.54,127.17,127.48,75062.0,112.9378,113.133,112.8048,113.0797,75062.0
2021-10-07 09:45:00,127.52,127.84,127.5,127.83,38252.0,113.1152,113.3991,113.0975,113.3902,38252.0
2021-10-07 09:50:00,127.83,128.26,127.71,128.11,63044.0,113.3902,113.7716,113.2838,113.6386,63044.0
2021-10-07 09:55:00,128.11,128.58,128.03,128.58,38506.0,113.6386,114.0555,113.5676,114.0555,38506.0
2021-10-07 10:00:00,128.58,128.78,128.32,128.76,33376.0,114.0555,114.2329,113.8249,114.2151,33376.0
2021-10-07 10:05:00,128.78,128.85,128.61,128.74,69510.0,114.2329,114.295,114.0821,114.1974,69510.0
2021-10-07 10:10:00,128.74,128.84,128.54,128.54,50496.0,114.1974,114.2861,114.02,114.02,50496.0
2021-10-07 10:15:00,128.59,128.7,128.47,128.65,41622.0,114.0644,114.1619,113.9579,114.1176,41622.0
2021-10-07 10:20:00,128.68,128.82,128.51,128.53,27210.0,114.1442,114.2684,113.9934,114.0111,27210.0
2021-10-07 10:25:00,128.54,128.6,128.39,128.57,28889.0,114.02,114.0732,113.8869,114.0466,28889.0
2021-10-07 10:30:00,128.54,128.61,128.41,128.41,40680.0,114.02,114.0821,113.9047,113.9047,40680.0
2021-10-07 10:35:00,128.41,128.42,128.11,128.15,18213.0,113.9047,113.9136,113.6386,113.6741,18213.0
2021-10-07 10:40:00,128.16,128.34,128.16,128.18,20972.0,113.6829,113.8426,113.6829,113.7007,20972.0
2021-10-07 10:45:00,128.19,128.24,128.09,128.2,13179.0,113.7095,113.7539,113.6208,113.7184,13179.0
2021-10-07 10:50:00,128.17,128.29,128.17,128.26,14261.0,113.6918,113.7982,113.6918,113.7716,14261.0
2021-10-07 10:55:00,128.24,128.32,128.13,128.2,17784.0,113.7539,113.8249,113.6563,113.7184,17784.0
2021-10-07 11:00:00,128.21,128.34,128.17,128.28,24455.0,113.7273,113.8426,113.6918,113.7894,24455.0
2021-10-07 11:05:00,128.28,128.29,128.18,128.18,13265.0,113.7894,113.7982,113.7007,113.7007,13265.0
2021-10-07 11:10:00,128.2,128.24,127.94,127.95,19600.0,113.7184,113.7539,113.4878,113.4966,19600.0
2021-10-07 11:15:00,127.92,127.96,127.8,127.84,17515.0,113.47,113.5055,113.3636,113.3991,17515.0
2021-10-07 11:20:00,127.84,127.9,127.81,127.81,16477.0,113.3991,113.4523,113.3725,113.3725,16477.0
2021-10-07 11:25:00,127.8,127.87,127.72,127.73,16900.0,113.3636,113.4257,113.2926,113.3015,16900.0
2021-10-07 11:30:00,127.74,127.84,127.74,127.8,9935.0,113.3104,113.3991,113.3104,113.3636,9935.0
2021-10-07 11:35:00,127.8,127.94,127.75,127.91,7193.0,113.3636,113.4878,113.3192,113.4612,7193.0
2021-10-07 11:40:00,127.9,127.98,127.86,127.89,9805.0,113.4523,113.5233,113.4168,113.4434,9805.0
2021-10-07 11:45:00,127.89,127.92,127.78,127.78,12011.0,113.4434,113.47,113.3459,113.3459,12011.0
2021-10-07 11:50:00,127.79,127.79,127.64,127.67,32384.0,113.3547,113.3547,113.2217,113.2483,32384.0
2021-10-07 11:55:00,127.67,127.77,127.6,127.7,20765.0,113.2483,113.337,113.1862,113.2749,20765.0
2021-10-07 12:00:00,127.72,127.87,127.72,127.73,13794.0,113.2926,113.4257,113.2926,113.3015,13794.0
2021-10-07 12:05:00,127.75,127.77,127.7,127.7,10662.0,113.3192,113.337,113.2749,113.2749,10662.0
2021-10-07 12:10:00,127.68,127.76,127.64,127.67,17216.0,113.2571,113.3281,113.2217,113.2483,17216.0
2021-10-07 12:15:00,127.67,127.68,127.5,127.58,6575.0,113.2483,113.2571,113.0975,113.1684,6575.0
2021-10-07 12:20:00,127.59,127.67,127.58,127.64,8660.0,113.1773,113.2483,113.1684,113.2217,8660.0
2021-10-07 12:25:00,127.65,127.68,127.63,127.66,3707.0,113.2305,113.2571,113.2128,113.2394,3707.0
2021-10-07 12:30:00,127.67,127.74,127.62,127.68,12476.0,113.2483,113.3104,113.2039,113.2571,12476.0
2021-10-07 12:35:00,127.68,127.71,127.64,127.69,8814.0,113.2571,113.2838,113.2217,113.266,8814.0
2021-10-07 12:40:00,127.68,127.68,127.54,127.55,15797.0,113.2571,113.2571,113.133,113.1418,15797.0
2021-10-07 12:45:00,127.56,127.59,127.41,127.44,7518.0,113.1507,113.1773,113.0176,113.0443,7518.0
2021-10-07 12:50:00,127.44,127.57,127.44,127.53,20300.0,113.0443,113.1596,113.0443,113.1241,20300.0
2021-10-07 12:55:00,127.51,127.53,127.49,127.53,3781.0,113.1063,113.1241,113.0886,113.1241,3781.0
2021-10-07 13:00:00,127.52,127.55,127.49,127.54,13238.0,113.1152,113.1418,113.0886,113.133,13238.0
2021-10-07 13:05:00,127.54,127.54,127.37,127.4,6905.0,113.133,113.133,112.9822,113.0088,6905.0
2021-10-07 13:10:00,127.41,127.46,127.38,127.41,6092.0,113.0176,113.062,112.991,113.0176,6092.0
2021-10-07 13:15:00,127.43,127.44,127.4,127.41,6128.0,113.0354,113.0443,113.0088,113.0176,6128.0
2021-10-07 13:20:00,127.42,127.42,127.32,127.41,13022.0,113.0265,113.0265,112.9378,113.0176,13022.0
2021-10-07 13:25:00,127.4,127.51,127.38,127.48,15435.0,113.0088,113.1063,112.991,113.0797,15435.0
2021-10-07 13:30:00,127.47,127.59,127.47,127.59,10275.0,113.0709,113.1773,113.0709,113.1773,10275.0
2021-10-07 13:35:00,127.59,127.6,127.51,127.52,7853.0,113.1773,113.1862,113.1063,113.1152,7853.0
2021-10-07 13:40:00,127.53,127.57,127.46,127.46,10361.0,113.1241,113.1596,113.062,113.062,10361.0
2021-10-07 13:45:00,127.44,127.44,127.33,127.34,11725.0,113.0443,113.0443,112.9467,112.9556,11725.0
2021-10-07 13:50:00,127.34,127.4,127.31,127.33,15767.0,112.9556,113.0088,112.9289,112.9467,15767.0
2021-10-07 13:55:00,127.34,127.37,127.28,127.31,7935.0,112.9556,112.9822,112.9023,112.9289,7935.0
2021-10-07 14:00:00,127.29,127.31,127.11,127.15,14506.0,112.9112,112.9289,112.7515,112.787,14506.0
2021-10-07 14:05:00,127.13,127.23,127.11,127.16,16608.0,112.7693,112.858,112.7515,112.7959,16608.0
2021-10-07 14:10:00,127.15,127.17,127.08,127.13,25224.0,112.787,112.8048,112.7249,112.7693,25224.0
2021-10-07 14:15:00,127.14,127.26,127.12,127.25,26879.0,112.7781,112.8846,112.7604,112.8757,26879.0
2021-10-07 14:20:00,127.25,127.34,127.19,127.2,22145.0,112.8757,112.9556,112.8225,112.8314,22145.0
2021-10-07 14:25:00,127.21,127.21,127.1,127.2,22010.0,112.8402,112.8402,112.7427,112.8314,22010.0
2021-10-07 14:30:00,127.2,127.3,127.18,127.27,20401.0,112.8314,112.9201,112.8136,112.8935,20401.0
2021-10-07 14:35:00,127.27,127.27,127.16,127.23,17535.0,112.8935,112.8935,112.7959,112.858,17535.0
2021-10-07 14:40:00,127.24,127.24,127.02,127.09,25224.0,112.8668,112.8668,112.6717,112.7338,25224.0
2021-10-07 14:45:00,127.08,127.12,127.04,127.11,11722.0,112.7249,112.7604,112.6894,112.7515,11722.0
2021-10-07 14:50:00,127.11,127.11,126.95,126.98,15832.0,112.7515,112.7515,112.6096,112.6362,15832.0
2021-10-07 14:55:00,126.98,127.08,126.91,126.98,14058.0,112.6362,112.7249,112.5741,112.6362,14058.0
2021-10-07 15:00:00,126.96,127.0,126.86,126.92,14508.0,112.6185,112.654,112.5298,112.583,14508.0
2021-10-07 15:05:00,126.92,127.09,126.91,127.06,16497.0,112.583,112.7338,112.5741,112.7072,16497.0
2021-10-07 15:10:00,127.06,127.13,126.98,127.12,10762.0,112.7072,112.7693,112.6362,112.7604,10762.0
2021-10-07 15:15:00,127.11,127.15,127.03,127.08,20185.0,112.7515,112.787,112.6806,112.7249,20185.0
2021-10-07 15:20:00,127.07,127.07,126.88,126.9,12162.0,112.7161,112.7161,112.5475,112.5653,12162.0
2021-10-07 15:25:00,126.89,126.91,126.79,126.83,27984.0,112.5564,112.5741,112.4677,112.5032,27984.0
2021-10-07 15:30:00,126.83,126.86,126.77,126.78,24174.0,112.5032,112.5298,112.4499,112.4588,24174.0
2021-10-07 15:35:00,126.77,126.84,126.71,126.74,29415.0,112.4499,112.512,112.3967,112.4233,29415.0
2021-10-07 15:40:00,126.75,126.86,126.67,126.68,28609.0,112.4322,112.5298,112.3612,112.3701,28609.0
2021-10-07 15:45:00,126.68,126.86,126.66,126.85,35126.0,112.3701,112.5298,112.3524,112.5209,35126.0
2021-10-07 15:50:00,126.86,126.86,126.64,126.79,39041.0,112.5298,112.5298,112.3346,112.4677,39041.0
2021-10-07 15:55:00,126.8,126.86,126.62,126.83,179140.0,112.4766,112.5298,112.3169,112.5032,179140.0
2021-10-08 09:30:00,127.0,127.26,126.39,126.39,73816.0,112.654,112.8846,112.1129,112.1129,73816.0
2021-10-08 09:35:00,126.51,126.68,126.24,126.45,32463.0,112.2193,112.3701,111.9798,112.1661,32463.0
2021-10-08 09:40:00,126.61,126.95,126.3,126.3,37774.0,112.308,112.6096,112.033,112.033,37774.0
2021-10-08 09:45:00,126.31,126.5,126.17,126.4,38335.0,112.0419,112.2104,111.9177,112.1217,38335.0
2021-10-08 09:50:00,126.47,126.5,126.02,126.06,11963.0,112.1838,112.2104,111.7847,111.8201,11963.0
2021-10-08 09:55:00,126.09,126.13,125.96,125.98,18257.0,111.8468,111.8822,111.7314,111.7492,18257.0
2021-10-08 10:00:00,125.94,126.27,125.94,126.22,24143.0,111.7137,112.0064,111.7137,111.9621,24143.0
2021-10-08 10:05:00,126.24,126.34,126.15,126.3,12767.0,111.9798,112.0685,111.9,112.033,12767.0
2021-10-08 10:10:00,126.28,126.45,126.2,126.42,43034.0,112.0153,112.1661,111.9443,112.1395,43034.0
2021-10-08 10:15:00,126.4,126.51,126.32,126.4,16032.0,112.1217,112.2193,112.0508,112.1217,16032.0
2021-10-08 10:20:00,126.42,126.46,126.37,126.37,7751.0,112.1395,112.175,112.0951,112.0951,7751.0
2021-10-08 10:25:00,126.36,126.39,126.27,126.3,14006.0,112.0863,112.1129,112.0064,112.033,14006.0
2021-10-08 10:30:00,126.32,126.44,126.29,126.31,10170.0,112.0508,112.1572,112.0242,112.0419,10170.0
2021-10-08 10:35:00,126.37,126.41,125.95,125.97,33033.0,112.0951,112.1306,111.7226,111.7403,33033.0
2021-10-08 10:40:00,125.98,126.0,125.81,125.95,29810.0,111.7492,111.7669,111.5984,111.7226,29810.0
2021-10-08 10:45:00,125.95,125.95,125.78,125.88,30372.0,111.7226,111.7226,111.5718,111.6605,30372.0
2021-10-08 10:50:00,125.87,125.96,125.77,125.81,16717.0,111.6516,111.7314,111.5629,111.5984,16717.0
2021-10-08 10:55:00,125.79,125.87,125.66,125.68,18445.0,111.5806,111.6516,111.4653,111.4831,18445.0
2021-10-08 11:00:00,125.68,125.74,125.55,125.57,31213.0,111.4831,111.5363,111.3678,111.3855,31213.0
2021-10-08 11:05:00,125.56,125.78,125.54,125.73,20798.0,111.3766,111.5718,111.3589,111.5274,20798.0
2021-10-08 11:10:00,125.74,125.94,125.7,125.94,10711.0,111.5363,111.7137,111.5008,111.7137,10711.0
2021-10-08 11:15:00,125.92,126.09,125.9,126.09,10985.0,111.696,111.8468,111.6782,111.8468,10985.0
2021-10-08 11:20:00,126.08,126.16,126.05,126.1,19990.0,111.8379,111.9088,111.8113,111.8556,19990.0
2021-10-08 11:25:00,126.12,126.12,125.91,125.94,13435.0,111.8734,111.8734,111.6871,111.7137,13435.0
2021-10-08 11:30:00,125.93,125.94,125.82,125.82,15480.0,111.7048,111.7137,111.6073,111.6073,15480.0
2021-10-08 11:35:00,125.82,125.91,125.82,125.86,23066.0,111.6073,111.6871,111.6073,111.6427,23066.0
2021-10-08 11:40:00,125.86,125.86,125.7,125.77,29134.0,111.6427,111.6427,111.5008,111.5629,29134.0
2021-10-08 11:45:00,125.77,125.83,125.76,125.79,12414.0,111.5629,111.6161,111.554,111.5806,12414.0
2021-10-08 11:50:00,125.8,125.88,125.72,125.79,12790.0,111.5895,111.6605,111.5185,111.5806,12790.0
2021-10-08 11:55:00,125.79,125.81,125.73,125.75,20291.0,111.5806,111.5984,111.5274,111.5452,20291.0
2021-10-08 12:00:00,125.76,125.86,125.73,125.85,19337.0,111.554,111.6427,111.5274,111.6339,19337.0
2021-10-08 12:05:00,125.85,125.91,125.81,125.82,9652.0,111.6339,111.6871,111.5984,111.6073,9652.0
2021-10-08 12:10:00,125.81,125.81,125.69,125.71,41338.0,111.5984,111.5984,111.4919,111.5097,41338.0
2021-10-08 12:15:00,125.7,125.74,125.61,125.7,64416.0,111.5008,111.5363,111.421,111.5008,64416.0
2021-10-08 12:20:00,125.7,125.79,125.69,125.73,26877.0,111.5008,111.5806,111.4919,111.5274,26877.0
2021-10-08 12:25:00,125.72,125.73,125.51,125.52,49972.0,111.5185,111.5274,111.3323,111.3411,49972.0
2021-10-08 12:30:00,125.52,125.61,125.42,125.57,38916.0,111.3411,111.421,111.2524,111.3855,38916.0
2021-10-08 12:35:00,125.57,125.6,125.53,125.6,15782.0,111.3855,111.4121,111.35,111.4121,15782.0
2021-10-08 12:40:00,125.6,125.66,125.58,125.63,12224.0,111.4121,111.4653,111.3944,111.4387,12224.0
2021-10-08 12:45:00,125.63,125.64,125.52,125.55,21842.0,111.4387,111.4476,111.3411,111.3678,21842.0
2021-10-08 12:50:00,125.53,125.57,125.48,125.54,24034.0,111.35,111.3855,111.3057,111.3589,24034.0
2021-10-08 12:55:00,125.54,125.6,125.51,125.56,39457.0,111.3589,111.4121,111.3323,111.3766,39457.0
2021-10-08 13:00:00,125.55,125.56,125.46,125.5,33894.0,111.3678,111.3766,111.2879,111.3234,33894.0
2021-10-08 13:05:00,125.5,125.57,125.48,125.55,24450.0,111.3234,111.3855,111.3057,111.3678,24450.0
2021-10-08 13:10:00,125.55,125.69,125.55,125.64,32091.0,111.3678,111.4919,111.3678,111.4476,32091.0
2021-10-08 13:15:00,125.62,125.63,125.38,125.39,55479.0,111.4298,111.4387,111.217,111.2258,55479.0
2021-10-08 13:20:00,125.39,125.44,125.29,125.33,22106.0,111.2258,111.2702,111.1371,111.1726,22106.0
2021-10-08 13:25:00,125.34,125.43,125.31,125.37,17861.0,111.1815,111.2613,111.1549,111.2081,17861.0
2021-10-08 13:30:00,125.37,125.55,125.35,125.54,25866.0,111.2081,111.3678,111.1903,111.3589,25866.0
2021-10-08 13:35:00,125.53,125.53,125.46,125.46,17496.0,111.35,111.35,111.2879,111.2879,17496.0
2021-10-08 13:40:00,125.47,125.48,125.41,125.44,13068.0,111.2968,111.3057,111.2436,111.2702,13068.0
2021-10-08 13:45:00,125.44,125.48,125.41,125.44,46708.0,111.2702,111.3057,111.2436,111.2702,46708.0
2021-10-08 13:50:00,125.43,125.52,125.43,125.47,16873.0,111.2613,111.3411,111.2613,111.2968,16873.0
2021-10-08 13:55:00,125.46,125.59,125.46,125.57,37086.0,111.2879,111.4032,111.2879,111.3855,37086.0
2021-10-08 14:00:00,125.58,125.68,125.55,125.67,17326.0,111.3944,111.4831,111.3678,111.4742,17326.0
2021-10-08 14:05:00,125.68,125.79,125.67,125.72,20661.0,111.4831,111.5806,111.4742,111.5185,20661.0
2021-10-08 14:10:00,125.71,125.74,125.63,125.73,22991.0,111.5097,111.5363,111.4387,111.5274,22991.0
2021-10-08 14:15:00,125.73,125.83,125.68,125.77,24966.0,111.5274,111.6161,111.4831,111.5629,24966.0
2021-10-08 14:20:00,125.77,125.89,125.77,125.89,20436.0,111.5629,111.6693,111.5629,111.6693,20436.0
2021-10-08 14:25:00,125.88,125.96,125.87,125.89,15379.0,111.6605,111.7314,111.6516,111.6693,15379.0
2021-10-08 14:30:00,125.91,126.04,125.88,126.0,24154.0,111.6871,111.8024,111.6605,111.7669,24154.0
2021-10-08 14:35:00,126.0,126.0,125.91,125.96,15000.0,111.7669,111.7669,111.6871,111.7314,15000.0
2021-10-08 14:40:00,125.95,125.96,125.85,125.86,11728.0,111.7226,111.7314,111.6339,111.6427,11728.0
2021-10-08 14:45:00,125.86,125.87,125.78,125.83,22658.0,111.6427,111.6516,111.5718,111.6161,22658.0
2021-10-08 14:50:00,125.83,125.84,125.77,125.77,14915.0,111.6161,111.625,111.5629,111.5629,14915.0
2021-10-08 14:55:00,125.77,125.86,125.76,125.8,14429.0,111.5629,111.6427,111.554,111.5895,14429.0
2021-10-08 15:00:00,125.79,125.83,125.77,125.81,20903.0,111.5806,111.6161,111.5629,111.5984,20903.0
2021-10-08 15:05:00,125.81,125.92,125.8,125.86,22691.0,111.5984,111.696,111.5895,111.6427,22691.0
2021-10-08 15:10:00,125.85,125.87,125.79,125.8,46276.0,111.6339,111.6516,111.5806,111.5895,46276.0
2021-10-08 15:15:00,125.79,125.79,125.68,125.7,31563.0,111.5806,111.5806,111.4831,111.5008,31563.0
2021-10-08 15:20:00,125.7,125.71,125.57,125.57,23915.0,111.5008,111.5097,111.3855,111.3855,23915.0
2021-10-08 15:25:00,125.58,125.61,125.56,125.58,28813.0,111.3944,111.421,111.3766,111.3944,28813.0
2021-10-08 15:30:00,125.57,125.62,125.37,125.37,46394.0,111.3855,111.4298,111.2081,111.2081,46394.0
2021-10-08 15:35:00,125.38,125.42,125.23,125.33,50328.0,111.217,111.2524,111.0839,111.1726,50328.0
2021-10-08 15:40:00,125.32,125.36,125.1,125.11,53545.0,111.1637,111.1992,110.9686,110.9775,53545.0
2021-10-08 15:45:00,125.1,125.17,125.07,125.08,81370.0,110.9686,111.0307,110.942,110.9508,81370.0
2021-10-08 15:50:00,125.09,125.29,125.06,125.2,88007.0,110.9597,111.1371,110.9331,111.0573,88007.0
2021-10-08 15:55:00,125.19,125.36,125.18,125.25,221478.0,111.0484,111.1992,111.0395,111.1016,221478.0
2021-10-11 09:30:00,124.83,125.06,124.55,124.92,84404.0,110.7291,110.9331,110.4807,110.8089,84404.0
2021-10-11 09:35:00,124.97,125.22,124.8,124.96,20039.0,110.8533,111.075,110.7025,110.8444,20039.0
2021-10-11 09:40:00,124.95,125.01,124.77,124.91,14178.0,110.8355,110.8888,110.6759,110.8,14178.0
2021-10-11 09:45:00,124.86,124.91,124.77,124.88,12134.0,110.7557,110.8,110.6759,110.7734,12134.0
2021-10-11 09:50:00,124.89,125.04,124.86,125.01,21347.0,110.7823,110.9154,110.7557,110.8888,21347.0
2021-10-11 09:55:00,125.02,125.12,125.0,125.04,47859.0,110.8976,110.9863,110.8799,110.9154,47859.0
2021-10-11 10:00:00,125.06,125.12,125.0,125.01,23020.0,110.9331,110.9863,110.8799,110.8888,23020.0
2021-10-11 10:05:00,125.0,125.04,124.93,124.95,14725.0,110.8799,110.9154,110.8178,110.8355,14725.0
2021-10-11 10:10:00,124.96,125.27,124.91,125.27,206791.0,110.8444,111.1194,110.8,111.1194,206791.0
2021-10-11 10:15:00,125.28,125.45,125.28,125.4,17718.0,111.1283,111.279,111.1283,111.2347,17718.0
2021-10-11 10:20:00,125.42,125.45,125.33,125.42,11149.0,111.2524,111.279,111.1726,111.2524,11149.0
2021-10-11 10:25:00,125.4,125.41,125.26,125.36,19421.0,111.2347,111.2436,111.1105,111.1992,19421.0
2021-10-11 10:30:00,125.39,125.52,125.39,125.49,14514.0,111.2258,111.3411,111.2258,111.3145,14514.0
2021-10-11 10:35:00,125.47,125.48,125.36,125.36,10813.0,111.2968,111.3057,111.1992,111.1992,10813.0
2021-10-11 10:40:00,125.35,125.35,125.18,125.27,18742.0,111.1903,111.1903,111.0395,111.1194,18742.0
2021-10-11 10:45:00,125.28,125.32,125.17,125.2,15696.0,111.1283,111.1637,111.0307,111.0573,15696.0
2021-10-11 10:50:00,125.21,125.36,125.19,125.3,20017.0,111.0662,111.1992,111.0484,111.146,20017.0
2021-10-11 10:55:00,125.31,125.35,125.25,125.29,17977.0,111.1549,111.1903,111.1016,111.1371,17977.0
2021-10-11 11:00:00,125.28,125.34,125.24,125.33,23129.0,111.1283,111.1815,111.0928,111.1726,23129.0
2021-10-11 11:05:00,125.34,125.35,125.21,125.21,23730.0,111.1815,111.1903,111.0662,111.0662,23730.0
2021-10-11 11:10:00,125.23,125.23,125.06,125.07,28700.0,111.0839,111.0839,110.9331,110.942,28700.0
2021-10-11 11:15:00,125.04,125.05,124.73,124.73,18707.0,110.9154,110.9242,110.6404,110.6404,18707.0
2021-10-11 11:20:00,124.75,124.81,124.72,124.74,22079.0,110.6581,110.7113,110.6315,110.6493,22079.0
2021-10-11 11:25:00,124.74,124.76,124.61,124.63,19220.0,110.6493,110.667,110.5339,110.5517,19220.0
2021-10-11 11:30:00,124.65,124.72,124.64,124.72,18104.0,110.5694,110.6315,110.5605,110.6315,18104.0
2021-10-11 11:35:00,124.71,124.97,124.71,124.97,18993.0,110.6226,110.8533,110.6226,110.8533,18993.0
2021-10-11 11:40:00,124.98,125.07,124.98,125.0,14901.0,110.8621,110.942,110.8621,110.8799,14901.0
2021-10-11 11:45:00,125.0,125.15,124.97,125.12,26957.0,110.8799,111.0129,110.8533,110.9863,26957.0
2021-10-11 11:50:00,125.12,125.13,125.02,125.04,85462.0,110.9863,110.9952,110.8976,110.9154,85462.0
2021-10-11 11:55:00,125.04,125.07,124.97,124.98,7939.0,110.9154,110.942,110.8533,110.8621,7939.0
2021-10-11 12:00:00,125.01,125.01,124.69,124.73,13623.0,110.8888,110.8888,110.6049,110.6404,13623.0
2021-10-11 12:05:00,124.74,124.77,124.63,124.73,23663.0,110.6493,110.6759,110.5517,110.6404,23663.0
2021-10-11 12:10:00,124.74,124.75,124.62,124.63,21323.0,110.6493,110.6581,110.5428,110.5517,21323.0
2021-10-11 12:15:00,124.63,124.65,124.58,124.62,16091.0,110.5517,110.5694,110.5073,110.5428,16091.0
2021-10-11 12:20:00,124.64,124.72,124.63,124.7,12380.0,110.5605,110.6315,110.5517,110.6138,12380.0
2021-10-11 12:25:00,124.71,124.75,124.67,124.72,16306.0,110.6226,110.6581,110.5872,110.6315,16306.0
2021-10-11 12:30:00,124.73,124.79,124.69,124.78,15572.0,110.6404,110.6936,110.6049,110.6847,15572.0
2021-10-11 12:35:00,124.77,124.84,124.72,124.76,10216.0,110.6759,110.738,110.6315,110.667,10216.0
2021-10-11 12:40:00,124.77,124.78,124.73,124.75,7578.0,110.6759,110.6847,110.6404,110.6581,7578.0
2021-10-11 12:45:00,124.76,124.83,124.71,124.75,25522.0,110.667,110.7291,110.6226,110.6581,25522.0
2021-10-11 12:50:00,124.72,124.72,124.57,124.65,16767.0,110.6315,110.6315,110.4985,110.5694,16767.0
2021-10-11 12:55:00,124.62,124.67,124.45,124.5,22386.0,110.5428,110.5872,110.392,110.4364,22386.0
2021-10-11 13:00:00,124.51,124.52,124.42,124.48,26081.0,110.4452,110.4541,110.3654,110.4186,26081.0
2021-10-11 13:05:00,124.48,124.48,124.31,124.38,21570.0,110.4186,110.4186,110.2678,110.3299,21570.0
2021-10-11 13:10:00,124.38,124.47,124.36,124.39,16432.0,110.3299,110.4098,110.3122,110.3388,16432.0
2021-10-11 13:15:00,124.37,124.43,124.33,124.4,17193.0,110.321,110.3743,110.2856,110.3477,17193.0
2021-10-11 13:20:00,124.39,124.4,124.19,124.19,25125.0,110.3388,110.3477,110.1614,110.1614,25125.0
2021-10-11 13:25:00,124.19,124.2,124.07,124.2,20885.0,110.1614,110.1703,110.0549,110.1703,20885.0
2021-10-11 13:30:00,124.18,124.2,124.1,124.14,27437.0,110.1525,110.1703,110.0815,110.117,27437.0
2021-10-11 13:35:00,124.14,124.24,124.13,124.18,16968.0,110.117,110.2057,110.1082,110.1525,16968.0
2021-10-11 13:40:00,124.17,124.26,124.15,124.24,11923.0,110.1436,110.2235,110.1259,110.2057,11923.0
2021-10-11 13:45:00,124.22,124.22,123.92,124.02,30834.0,110.188,110.188,109.9219,110.0106,30834.0
2021-10-11 13:50:00,124.0,124.07,123.95,124.06,13008.0,109.9928,110.0549,109.9485,110.0461,13008.0
2021-10-11 13:55:00,124.07,124.09,123.94,123.98,22894.0,110.0549,110.0727,109.9396,109.9751,22894.0
2021-10-11 14:00:00,123.98,124.08,123.94,124.07,18759.0,109.9751,110.0638,109.9396,110.0549,18759.0
2021-10-11 14:05:00,124.07,124.13,124.05,124.11,18920.0,110.0549,110.1082,110.0372,110.0904,18920.0
2021-10-11 14:10:00,124.12,124.17,124.08,124.17,16910.0,110.0993,110.1436,110.0638,110.1436,16910.0
2021-10-11 14:15:00,124.18,124.22,124.11,124.13,19814.0,110.1525,110.188,110.0904,110.1082,19814.0
2021-10-11 14:20:00,124.13,124.17,124.01,124.01,23668.0,110.1082,110.1436,110.0017,110.0017,23668.0
2021-10-11 14:25:00,124.02,124.02,123.94,123.99,13508.0,110.0106,110.0106,109.9396,109.984,13508.0
2021-10-11 14:30:00,123.98,124.03,123.94,124.03,17426.0,109.9751,110.0195,109.9396,110.0195,17426.0
2021-10-11 14:35:00,124.03,124.09,123.97,123.98,27821.0,110.0195,110.0727,109.9662,109.9751,27821.0
2021-10-11 14:40:00,123.99,124.08,123.98,124.04,8390.0,109.984,110.0638,109.9751,110.0283,8390.0
2021-10-11 14:45:00,124.04,124.09,124.01,124.05,20287.0,110.0283,110.0727,110.0017,110.0372,20287.0
2021-10-11 14:50:00,124.04,124.05,123.92,123.95,20724.0,110.0283,110.0372,109.9219,109.9485,20724.0
2021-10-11 14:55:00,123.95,124.03,123.92,123.98,24495.0,109.9485,110.0195,109.9219,109.9751,24495.0
2021-10-11 15:00:00,123.95,124.0,123.95,123.98,14885.0,109.9485,109.9928,109.9485,109.9751,14885.0
2021-10-11 15:05:00,123.97,123.97,123.73,123.76,27554.0,109.9662,109.9662,109.7533,109.78,27554.0
2021-10-11 15:10:00,123.76,123.89,123.7,123.89,19134.0,109.78,109.8953,109.7267,109.8953,19134.0
2021-10-11 15:15:00,123.89,123.91,123.76,123.8,32383.0,109.8953,109.913,109.78,109.8154,32383.0
2021-10-11 15:20:00,123.82,123.83,123.77,123.8,20128.0,109.8332,109.842,109.7888,109.8154,20128.0
2021-10-11 15:25:00,123.81,123.82,123.65,123.68,37500.0,109.8243,109.8332,109.6824,109.709,37500.0
2021-10-11 15:30:00,123.69,123.79,123.66,123.69,29728.0,109.7179,109.8066,109.6912,109.7179,29728.0
2021-10-11 15:35:00,123.68,123.69,123.62,123.67,33755.0,109.709,109.7179,109.6558,109.7001,33755.0
2021-10-11 15:40:00,123.67,123.76,123.65,123.73,35254.0,109.7001,109.78,109.6824,109.7533,35254.0
2021-10-11 15:45:00,123.75,123.75,123.65,123.69,28821.0,109.7711,109.7711,109.6824,109.7179,28821.0
2021-10-11 15:50:00,123.69,123.71,123.55,123.71,63532.0,109.7179,109.7356,109.5937,109.7356,63532.0
2021-10-11 15:55:00,123.71,123.71,123.48,123.52,163561.0,109.7356,109.7356,109.5316,109.5671,163561.0
2021-10-12 09:30:00,123.79,124.0,122.84,122.84,98608.0,109.8066,109.9928,108.9639,108.9639,98608.0
2021-10-12 09:35:00,122.8,123.15,122.68,123.15,35780.0,108.9284,109.2389,108.822,109.2389,35780.0
2021-10-12 09:40:00,123.19,123.31,122.88,122.94,19974.0,109.2743,109.3808,108.9994,109.0526,19974.0
2021-10-12 09:45:00,122.94,123.01,122.52,122.67,39999.0,109.0526,109.1147,108.68,108.8131,39999.0
2021-10-12 09:50:00,122.64,123.2,122.64,123.12,34820.0,108.7865,109.2832,108.7865,109.2122,34820.0
2021-10-12 09:55:00,123.09,123.23,122.99,122.99,23982.0,109.1856,109.3098,109.0969,109.0969,23982.0
2021-10-12 10:00:00,123.03,123.12,122.58,122.59,29374.0,109.1324,109.2122,108.7332,108.7421,29374.0
2021-10-12 10:05:00,122.61,123.0,122.59,122.69,22221.0,108.7599,109.1058,108.7421,108.8308,22221.0
2021-10-12 10:10:00,122.72,122.76,122.5,122.73,32003.0,108.8574,108.8929,108.6623,108.8663,32003.0
2021-10-12 10:15:00,122.7,122.9,122.56,122.78,36718.0,108.8397,109.0171,108.7155,108.9107,36718.0
2021-10-12 10:20:00,122.74,122.77,122.54,122.55,80055.0,108.8752,108.9018,108.6978,108.7066,80055.0
2021-10-12 10:25:00,122.57,122.87,122.54,122.86,17047.0,108.7244,108.9905,108.6978,108.9816,17047.0
2021-10-12 10:30:00,122.9,122.91,122.72,122.83,104360.0,109.0171,109.026,108.8574,108.955,104360.0
2021-10-12 10:35:00,122.81,122.83,122.64,122.67,21381.0,108.9373,108.955,108.7865,108.8131,21381.0
2021-10-12 10:40:00,122.65,122.83,122.62,122.67,85356.0,108.7953,108.955,108.7687,108.8131,85356.0
2021-10-12 10:45:00,122.67,122.82,122.65,122.76,60197.0,108.8131,108.9461,108.7953,108.8929,60197.0
2021-10-12 10:50:00,122.74,122.76,122.54,122.59,34527.0,108.8752,108.8929,108.6978,108.7421,34527.0
2021-10-12 10:55:00,122.61,122.7,122.55,122.64,30986.0,108.7599,108.8397,108.7066,108.7865,30986.0
2021-10-12 11:00:00,122.64,122.87,122.64,122.75,32083.0,108.7865,108.9905,108.7865,108.884,32083.0
2021-10-12 11:05:00,122.74,122.94,122.74,122.86,26922.0,108.8752,109.0526,108.8752,108.9816,26922.0
2021-10-12 11:10:00,122.85,122.88,122.73,122.74,32436.0,108.9727,108.9994,108.8663,108.8752,32436.0
2021-10-12 11:15:00,122.73,122.76,122.55,122.62,23971.0,108.8663,108.8929,108.7066,108.7687,23971.0
2021-10-12 11:20:00,122.6,122.6,122.53,122.57,11063.0,108.751,108.751,108.6889,108.7244,11063.0
2021-10-12 11:25:00,122.56,122.74,122.53,122.73,35675.0,108.7155,108.8752,108.6889,108.8663,35675.0
2021-10-12 11:30:00,122.74,122.84,122.73,122.75,46437.0,108.8752,108.9639,108.8663,108.884,46437.0
2021-10-12 11:35:00,122.76,122.91,122.7,122.82,15108.0,108.8929,109.026,108.8397,108.9461,15108.0
2021-10-12 11:40:00,122.82,122.86,122.68,122.75,17501.0,108.9461,108.9816,108.822,108.884,17501.0
2021-10-12 11:45:00,122.75,122.8,122.64,122.8,13260.0,108.884,108.9284,108.7865,108.9284,13260.0
2021-10-12 11:50:00,122.79,122.85,122.7,122.85,24125.0,108.9195,108.9727,108.8397,108.9727,24125.0
2021-10-12 11:55:00,122.83,122.91,122.79,122.9,21331.0,108.955,109.026,108.9195,109.0171,21331.0
2021-10-12 12:00:00,122.92,123.02,122.85,122.97,122300.0,109.0348,109.1235,108.9727,109.0792,122300.0
2021-10-12 12:05:00,123.0,123.05,122.94,122.95,16452.0,109.1058,109.1502,109.0526,109.0615,16452.0
2021-10-12 12:10:00,122.95,123.01,122.86,122.89,32874.0,109.0615,109.1147,108.9816,109.0082,32874.0
2021-10-12 12:15:00,122.89,122.94,122.77,122.8,12094.0,109.0082,109.0526,108.9018,108.9284,12094.0
2021-10-12 12:20:00,122.78,122.87,122.75,122.87,21176.0,108.9107,108.9905,108.884,108.9905,21176.0
2021-10-12 12:25:00,122.86,122.86,122.74,122.78,14153.0,108.9816,108.9816,108.8752,108.9107,14153.0
2021-10-12 12:30:00,122.78,122.82,122.57,122.6,16367.0,108.9107,108.9461,108.7244,108.751,16367.0
2021-10-12 12:35:00,122.59,122.66,122.48,122.54,43205.0,108.7421,108.8042,108.6445,108.6978,43205.0
2021-10-12 12:40:00,122.54,122.58,122.48,122.57,19769.0,108.6978,108.7332,108.6445,108.7244,19769.0
2021-10-12 12:45:00,122.55,122.56,122.46,122.56,24951.0,108.7066,108.7155,108.6268,108.7155,24951.0
2021-10-12 12:50:00,122.56,122.69,122.52,122.55,34951.0,108.7155,108.8308,108.68,108.7066,34951.0
2021-10-12 12:55:00,122.55,122.56,122.39,122.52,34837.0,108.7066,108.7155,108.5647,108.68,34837.0
2021-10-12 13:00:00,122.51,122.53,122.34,122.45,20685.0,108.6712,108.6889,108.5204,108.6179,20685.0
2021-10-12 13:05:00,122.44,122.45,122.33,122.35,11228.0,108.6091,108.6179,108.5115,108.5292,11228.0
2021-10-12 13:10:00,122.34,122.48,122.34,122.46,14953.0,108.5204,108.6445,108.5204,108.6268,14953.0
2021-10-12 13:15:00,122.45,122.54,122.4,122.53,10345.0,108.6179,108.6978,108.5736,108.6889,10345.0
2021-10-12 13:20:00,122.52,122.61,122.51,122.51,16490.0,108.68,108.7599,108.6712,108.6712,16490.0
2021-10-12 13:25:00,122.5,122.72,122.5,122.66,13073.0,108.6623,108.8574,108.6623,108.8042,13073.0
2021-10-12 13:30:00,122.64,122.7,122.6,122.64,18966.0,108.7865,108.8397,108.751,108.7865,18966.0
2021-10-12 13:35:00,122.64,122.78,122.64,122.78,39748.0,108.7865,108.9107,108.7865,108.9107,39748.0
2021-10-12 13:40:00,122.78,122.86,122.73,122.83,24704.0,108.9107,108.9816,108.8663,108.955,24704.0
2021-10-12 13:45:00,122.85,122.97,122.81,122.97,18845.0,108.9727,109.0792,108.9373,109.0792,18845.0
2021-10-12 13:50:00,122.97,123.0,122.8,122.82,21413.0,109.0792,109.1058,108.9284,108.9461,21413.0
2021-10-12 13:55:00,122.81,122.86,122.76,122.77,11540.0,108.9373,108.9816,108.8929,108.9018,11540.0
2021-10-12 14:00:00,122.75,122.81,122.72,122.79,8735.0,108.884,108.9373,108.8574,108.9195,8735.0
2021-10-12 14:05:00,122.78,122.83,122.72,122.82,12743.0,108.9107,108.955,108.8574,108.9461,12743.0
2021-10-12 14:10:00,122.83,122.96,122.82,122.94,11587.0,108.955,109.0703,108.9461,109.0526,11587.0
2021-10-12 14:15:00,122.96,123.15,122.96,123.03,27875.0,109.0703,109.2389,109.0703,109.1324,27875.0
2021-10-12 14:20:00,123.0,123.09,123.0,123.02,14815.0,109.1058,109.1856,109.1058,109.1235,14815.0
2021-10-12 14:25:00,123.03,123.13,122.98,122.99,18990.0,109.1324,109.2211,109.0881,109.0969,18990.0
2021-10-12 14:30:00,122.99,123.07,122.99,123.01,16466.0,109.0969,109.1679,109.0969,109.1147,16466.0
2021-10-12 14:35:00,123.03,123.07,122.89,122.91,11791.0,109.1324,109.1679,109.0082,109.026,11791.0
2021-10-12 14:40:00,122.92,122.97,122.89,122.91,14883.0,109.0348,109.0792,109.0082,109.026,14883.0
2021-10-12 14:45:00,122.9,122.94,122.77,122.94,42159.0,109.0171,109.0526,108.9018,109.0526,42159.0
2021-10-12 14:50:00,122.91,122.91,122.75,122.84,18595.0,109.026,109.026,108.884,108.9639,18595.0
2021-10-12 14:55:00,122.84,122.84,122.61,122.69,46913.0,108.9639,108.9639,108.7599,108.8308,46913.0
2021-10-12 15:00:00,122.67,122.91,122.63,122.86,89682.0,108.8131,109.026,108.7776,108.9816,89682.0
2021-10-12 15:05:00,122.87,123.05,122.86,123.02,96047.0,108.9905,109.1502,108.9816,109.1235,96047.0
2021-10-12 15:10:00,123.02,123.13,123.01,123.12,84748.0,109.1235,109.2211,109.1147,109.2122,84748.0
2021-10-12 15:15:00,123.12,123.31,123.08,123.15,84000.0,109.2122,109.3808,109.1768,109.2389,84000.0
2021-10-12 15:20:00,123.14,123.17,122.95,123.15,43022.0,109.23,109.2566,109.0615,109.2389,43022.0
2021-10-12 15:25:00,123.14,123.24,123.0,123.1,27450.0,109.23,109.3187,109.1058,109.1945,27450.0
2021-10-12 15:30:00,123.09,123.12,123.0,123.09,33187.0,109.1856,109.2122,109.1058,109.1856,33187.0
2021-10-12 15:35:00,123.09,123.18,122.89,122.93,31956.0,109.1856,109.2655,109.0082,109.0437,31956.0
2021-10-12 15:40:00,122.93,122.93,122.62,122.63,47130.0,109.0437,109.0437,108.7687,108.7776,47130.0
2021-10-12 15:45:00,122.61,122.63,122.5,122.59,50977.0,108.7599,108.7776,108.6623,108.7421,50977.0
2021-10-12 15:50:00,122.57,122.64,122.51,122.62,68759.0,108.7244,108.7865,108.6712,108.7687,68759.0
2021-10-12 15:55:00,122.62,122.99,122.62,122.93,172519.0,108.7687,109.0969,108.7687,109.0437,172519.0
2021-10-13 09:30:00,122.83,123.23,122.62,122.63,83974.0,108.955,109.3098,108.7687,108.7776,83974.0
2021-10-13 09:35:00,122.67,123.09,122.67,123.05,28650.0,108.8131,109.1856,108.8131,109.1502,28650.0
2021-10-13 09:40:00,123.09,123.09,122.49,122.91,33828.0,109.1856,109.1856,108.6534,109.026,33828.0
2021-10-13 09:45:00,122.96,122.96,122.55,122.57,23210.0,109.0703,109.0703,108.7066,108.7244,23210.0
2021-10-13 09:50:00,122.57,122.64,122.48,122.58,17383.0,108.7244,108.7865,108.6445,108.7332,17383.0
2021-10-13 09:55:00,122.56,123.0,122.5,122.89,39703.0,108.7155,109.1058,108.6623,109.0082,39703.0
2021-10-13 10:00:00,122.82,122.99,122.71,122.93,44193.0,108.9461,109.0969,108.8486,109.0437,44193.0
2021-10-13 10:05:00,122.95,123.08,122.85,123.0,60224.0,109.0615,109.1768,108.9727,109.1058,60224.0
2021-10-13 10:10:00,123.0,123.06,122.53,122.62,61131.0,109.1058,109.159,108.6889,108.7687,61131.0
2021-10-13 10:15:00,122.64,122.86,122.6,122.74,22521.0,108.7865,108.9816,108.751,108.8752,22521.0
2021-10-13 10:20:00,122.74,122.78,122.29,122.49,27578.0,108.8752,108.9107,108.476,108.6534,27578.0
2021-10-13 10:25:00,122.46,122.58,122.27,122.3,26597.0,108.6268,108.7332,108.4583,108.4849,26597.0
2021-10-13 10:30:00,122.3,122.7,122.28,122.7,21433.0,108.4849,108.8397,108.4671,108.8397,21433.0
2021-10-13 10:35:00,122.78,122.78,122.54,122.7,23122.0,108.9107,108.9107,108.6978,108.8397,23122.0
2021-10-13 10:40:00,122.68,122.91,122.61,122.85,8885.0,108.822,109.026,108.7599,108.9727,8885.0
2021-10-13 10:45:00,122.88,122.95,122.72,122.74,20492.0,108.9994,109.0615,108.8574,108.8752,20492.0
2021-10-13 10:50:00,122.74,122.85,122.69,122.69,11657.0,108.8752,108.9727,108.8308,108.8308,11657.0
2021-10-13 10:55:00,122.66,122.67,122.5,122.53,28739.0,108.8042,108.8131,108.6623,108.6889,28739.0
2021-10-13 11:00:00,122.55,122.61,122.42,122.56,36586.0,108.7066,108.7599,108.5913,108.7155,36586.0
2021-10-13 11:05:00,122.56,122.61,122.48,122.55,24123.0,108.7155,108.7599,108.6445,108.7066,24123.0
2021-10-13 11:10:00,122.55,122.6,122.45,122.52,17172.0,108.7066,108.751,108.6179,108.68,17172.0
2021-10-13 11:15:00,122.51,122.54,122.41,122.53,13866.0,108.6712,108.6978,108.5825,108.6889,13866.0
2021-10-13 11:20:00,122.54,122.54,122.26,122.27,29172.0,108.6978,108.6978,108.4494,108.4583,29172.0
2021-10-13 11:25:00,122.27,122.29,122.06,122.14,26608.0,108.4583,108.476,108.272,108.343,26608.0
2021-10-13 11:30:00,122.16,122.2,121.96,122.2,41976.0,108.3607,108.3962,108.1833,108.3962,41976.0
2021-10-13 11:35:00,122.2,122.2,122.05,122.06,30147.0,108.3962,108.3962,108.2631,108.272,30147.0
2021-10-13 11:40:00,122.07,122.32,122.06,122.28,21722.0,108.2809,108.5026,108.272,108.4671,21722.0
2021-10-13 11:45:00,122.28,122.49,122.27,122.36,40303.0,108.4671,108.6534,108.4583,108.5381,40303.0
2021-10-13 11:50:00,122.32,122.46,122.15,122.18,22462.0,108.5026,108.6268,108.3518,108.3784,22462.0
2021-10-13 11:55:00,122.18,122.23,122.06,122.08,14373.0,108.3784,108.4228,108.272,108.2897,14373.0
2021-10-13 12:00:00,122.05,122.24,122.04,122.14,24543.0,108.2631,108.4317,108.2542,108.343,24543.0
2021-10-13 12:05:00,122.15,122.32,122.15,122.32,14812.0,108.3518,108.5026,108.3518,108.5026,14812.0
2021-10-13 12:10:00,122.3,122.3,122.2,122.21,14134.0,108.4849,108.4849,108.3962,108.405,14134.0
2021-10-13 12:15:00,122.19,122.3,122.17,122.22,20256.0,108.3873,108.4849,108.3696,108.4139,20256.0
2021-10-13 12:20:00,122.24,122.26,122.13,122.26,20856.0,108.4317,108.4494,108.3341,108.4494,20856.0
2021-10-13 12:25:00,122.3,122.32,122.21,122.28,85390.0,108.4849,108.5026,108.405,108.4671,85390.0
2021-10-13 12:30:00,122.26,122.28,122.19,122.19,10217.0,108.4494,108.4671,108.3873,108.3873,10217.0
2021-10-13 12:35:00,122.2,122.29,122.18,122.26,14960.0,108.3962,108.476,108.3784,108.4494,14960.0
2021-10-13 12:40:00,122.25,122.33,122.24,122.26,32112.0,108.4405,108.5115,108.4317,108.4494,32112.0
2021-10-13 12:45:00,122.26,122.29,122.18,122.24,17126.0,108.4494,108.476,108.3784,108.4317,17126.0
2021-10-13 12:50:00,122.23,122.24,122.18,122.21,16238.0,108.4228,108.4317,108.3784,108.405,16238.0
2021-10-13 12:55:00,122.18,122.28,122.13,122.26,12762.0,108.3784,108.4671,108.3341,108.4494,12762.0
2021-10-13 13:00:00,122.25,122.44,122.21,122.4,17827.0,108.4405,108.6091,108.405,108.5736,17827.0
2021-10-13 13:05:00,122.41,122.47,122.37,122.43,17938.0,108.5825,108.6357,108.547,108.6002,17938.0
2021-10-13 13:10:00,122.45,122.5,122.4,122.46,11178.0,108.6179,108.6623,108.5736,108.6268,11178.0
2021-10-13 13:15:00,122.44,122.47,122.38,122.47,12887.0,108.6091,108.6357,108.5558,108.6357,12887.0
2021-10-13 13:20:00,122.47,122.52,122.43,122.52,17072.0,108.6357,108.68,108.6002,108.68,17072.0
2021-10-13 13:25:00,122.5,122.55,122.46,122.5,18697.0,108.6623,108.7066,108.6268,108.6623,18697.0
2021-10-13 13:30:00,122.5,122.6,122.48,122.48,19708.0,108.6623,108.751,108.6445,108.6445,19708.0
2021-10-13 13:35:00,122.46,122.57,122.45,122.5,30094.0,108.6268,108.7244,108.6179,108.6623,30094.0
2021-10-13 13:40:00,122.53,122.62,122.49,122.62,20515.0,108.6889,108.7687,108.6534,108.7687,20515.0
2021-10-13 13:45:00,122.63,122.69,122.5,122.63,124556.0,108.7776,108.8308,108.6623,108.7776,124556.0
2021-10-13 13:50:00,122.64,122.71,122.6,122.67,21566.0,108.7865,108.8486,108.751,108.8131,21566.0
2021-10-13 13:55:00,122.65,122.73,122.62,122.63,21814.0,108.7953,108.8663,108.7687,108.7776,21814.0
2021-10-13 14:00:00,122.63,123.0,122.61,122.71,53298.0,108.7776,109.1058,108.7599,108.8486,53298.0
2021-10-13 14:05:00,122.73,122.8,122.5,122.74,34828.0,108.8663,108.9284,108.6623,108.8752,34828.0
2021-10-13 14:10:00,122.75,122.84,122.66,122.82,21128.0,108.884,108.9639,108.8042,108.9461,21128.0
2021-10-13 14:15:00,122.83,122.85,122.69,122.71,24335.0,108.955,108.9727,108.8308,108.8486,24335.0
2021-10-13 14:20:00,122.71,122.8,122.64,122.67,13595.0,108.8486,108.9284,108.7865,108.8131,13595.0
2021-10-13 14:25:00,122.7,122.7,122.56,122.56,21990.0,108.8397,108.8397,108.7155,108.7155,21990.0
2021-10-13 14:30:00,122.62,122.63,122.48,122.51,19327.0,108.7687,108.7776,108.6445,108.6712,19327.0
2021-10-13 14:35:00,122.52,122.56,122.4,122.41,16781.0,108.68,108.7155,108.5736,108.5825,16781.0
2021-10-13 14:40:00,122.41,122.41,122.25,122.27,25792.0,108.5825,108.5825,108.4405,108.4583,25792.0
2021-10-13 14:45:00,122.28,122.29,122.16,122.27,14943.0,108.4671,108.476,108.3607,108.4583,14943.0
2021-10-13 14:50:00,122.27,122.35,122.26,122.28,18070.0,108.4583,108.5292,108.4494,108.4671,18070.0
2021-10-13 14:55:00,122.3,122.39,122.29,122.3,24771.0,108.4849,108.5647,108.476,108.4849,24771.0
2021-10-13 15:00:00,122.32,122.35,122.18,122.19,25287.0,108.5026,108.5292,108.3784,108.3873,25287.0
2021-10-13 15:05:00,122.19,122.4,122.16,122.4,35699.0,108.3873,108.5736,108.3607,108.5736,35699.0
2021-10-13 15:10:00,122.39,122.5,122.26,122.31,51756.0,108.5647,108.6623,108.4494,108.4937,51756.0
2021-10-13 15:15:00,122.32,122.4,122.27,122.3,23553.0,108.5026,108.5736,108.4583,108.4849,23553.0
2021-10-13 15:20:00,122.3,122.32,122.16,122.17,22870.0,108.4849,108.5026,108.3607,108.3696,22870.0
2021-10-13 15:25:00,122.15,122.19,122.12,122.17,28770.0,108.3518,108.3873,108.3252,108.3696,28770.0
2021-10-13 15:30:00,122.16,122.26,122.15,122.2,29583.0,108.3607,108.4494,108.3518,108.3962,29583.0
2021-10-13 15:35:00,122.21,122.37,122.2,122.36,46068.0,108.405,108.547,108.3962,108.5381,46068.0
2021-10-13 15:40:00,122.35,122.4,122.3,122.33,33392.0,108.5292,108.5736,108.4849,108.5115,33392.0
2021-10-13 15:45:00,122.33,122.43,122.28,122.43,46585.0,108.5115,108.6002,108.4671,108.6002,46585.0
2021-10-13 15:50:00,122.41,122.55,122.39,122.55,73804.0,108.5825,108.7066,108.5647,108.7066,73804.0
2021-10-13 15:55:00,122.55,122.63,122.44,122.58,193118.0,108.7066,108.7776,108.6091,108.7332,193118.0
2021-10-14 09:30:00,123.45,123.96,123.27,123.65,153292.0,109.505,109.9574,109.3453,109.6824,153292.0
2021-10-14 09:35:00,123.64,124.2,123.49,124.16,36401.0,109.6735,110.1703,109.5405,110.1348,36401.0
2021-10-14 09:40:00,124.15,124.28,123.92,124.03,35805.0,110.1259,110.2412,109.9219,110.0195,35805.0
2021-10-14 09:45:00,124.02,124.47,123.97,124.31,23454.0,110.0106,110.4098,109.9662,110.2678,23454.0
2021-10-14 09:50:00,124.32,124.55,124.18,124.34,31228.0,110.2767,110.4807,110.1525,110.2944,31228.0
2021-10-14 09:55:00,124.34,124.37,124.16,124.29,15489.0,110.2944,110.321,110.1348,110.2501,15489.0
2021-10-14 10:00:00,124.35,124.66,124.35,124.63,27525.0,110.3033,110.5783,110.3033,110.5517,27525.0
2021-10-14 10:05:00,124.67,124.85,124.52,124.84,62409.0,110.5872,110.7468,110.4541,110.738,62409.0
2021-10-14 10:10:00,124.86,124.87,124.66,124.74,48959.0,110.7557,110.7646,110.5783,110.6493,48959.0
2021-10-14 10:15:00,124.76,124.9,124.72,124.8,21489.0,110.667,110.7912,110.6315,110.7025,21489.0
2021-10-14 10:20:00,124.82,124.98,124.66,124.93,29093.0,110.7202,110.8621,110.5783,110.8178,29093.0
2021-10-14 10:25:00,124.93,125.0,124.84,124.85,26120.0,110.8178,110.8799,110.738,110.7468,26120.0
2021-10-14 10:30:00,124.86,125.03,124.75,124.84,76648.0,110.7557,110.9065,110.6581,110.738,76648.0
2021-10-14 10:35:00,124.84,124.85,124.61,124.8,24092.0,110.738,110.7468,110.5339,110.7025,24092.0
2021-10-14 10:40:00,124.79,124.85,124.65,124.69,17480.0,110.6936,110.7468,110.5694,110.6049,17480.0
2021-10-14 10:45:00,124.71,124.88,124.71,124.88,17644.0,110.6226,110.7734,110.6226,110.7734,17644.0
2021-10-14 10:50:00,124.88,124.98,124.88,124.94,25346.0,110.7734,110.8621,110.7734,110.8267,25346.0
2021-10-14 10:55:00,124.94,125.04,124.86,124.96,32700.0,110.8267,110.9154,110.7557,110.8444,32700.0
2021-10-14 11:00:00,124.95,125.07,124.92,125.0,27886.0,110.8355,110.942,110.8089,110.8799,27886.0
2021-10-14 11:05:00,125.01,125.13,124.98,124.99,25429.0,110.8888,110.9952,110.8621,110.871,25429.0
2021-10-14 11:10:00,124.99,125.0,124.89,124.96,19031.0,110.871,110.8799,110.7823,110.8444,19031.0
2021-10-14 11:15:00,124.95,124.95,124.82,124.94,19150.0,110.8355,110.8355,110.7202,110.8267,19150.0
2021-10-14 11:20:00,124.94,125.09,124.93,124.93,23657.0,110.8267,110.9597,110.8178,110.8178,23657.0
2021-10-14 11:25:00,124.93,124.98,124.76,124.78,65118.0,110.8178,110.8621,110.667,110.6847,65118.0
2021-10-14 11:30:00,124.81,124.9,124.8,124.85,11302.0,110.7113,110.7912,110.7025,110.7468,11302.0
2021-10-14 11:35:00,124.85,124.86,124.78,124.81,17995.0,110.7468,110.7557,110.6847,110.7113,17995.0
2021-10-14 11:40:00,124.82,124.87,124.78,124.85,12918.0,110.7202,110.7646,110.6847,110.7468,12918.0
2021-10-14 11:45:00,124.85,124.86,124.71,124.78,15156.0,110.7468,110.7557,110.6226,110.6847,15156.0
2021-10-14 11:50:00,124.77,124.82,124.73,124.78,18747.0,110.6759,110.7202,110.6404,110.6847,18747.0
2021-10-14 11:55:00,124.8,124.9,124.79,124.9,10014.0,110.7025,110.7912,110.6936,110.7912,10014.0
2021-10-14 12:00:00,124.89,125.01,124.87,124.98,12347.0,110.7823,110.8888,110.7646,110.8621,12347.0
2021-10-14 12:05:00,124.97,125.01,124.9,124.95,9629.0,110.8533,110.8888,110.7912,110.8355,9629.0
2021-10-14 12:10:00,124.95,125.1,124.95,124.98,40043.0,110.8355,110.9686,110.8355,110.8621,40043.0
2021-10-14 12:15:00,124.95,124.99,124.91,124.94,8625.0,110.8355,110.871,110.8,110.8267,8625.0
2021-10-14 12:20:00,124.94,124.99,124.91,124.95,14296.0,110.8267,110.871,110.8,110.8355,14296.0
2021-10-14 12:25:00,124.95,124.97,124.82,124.85,27383.0,110.8355,110.8533,110.7202,110.7468,27383.0
2021-10-14 12:30:00,124.85,124.85,124.72,124.77,19476.0,110.7468,110.7468,110.6315,110.6759,19476.0
2021-10-14 12:35:00,124.77,124.79,124.72,124.77,17450.0,110.6759,110.6936,110.6315,110.6759,17450.0
2021-10-14 12:40:00,124.76,124.76,124.65,124.67,15635.0,110.667,110.667,110.5694,110.5872,15635.0
2021-10-14 12:45:00,124.67,124.73,124.64,124.68,12665.0,110.5872,110.6404,110.5605,110.596,12665.0
2021-10-14 12:50:00,124.7,124.72,124.66,124.7,12973.0,110.6138,110.6315,110.5783,110.6138,12973.0
2021-10-14 12:55:00,124.7,124.75,124.62,124.75,14797.0,110.6138,110.6581,110.5428,110.6581,14797.0
2021-10-14 13:00:00,124.75,124.82,124.65,124.66,14747.0,110.6581,110.7202,110.5694,110.5783,14747.0
2021-10-14 13:05:00,124.66,124.7,124.58,124.6,22807.0,110.5783,110.6138,110.5073,110.5251,22807.0
2021-10-14 13:10:00,124.6,124.61,124.53,124.54,18132.0,110.5251,110.5339,110.463,110.4718,18132.0
2021-10-14 13:15:00,124.54,124.55,124.45,124.48,31996.0,110.4718,110.4807,110.392,110.4186,31996.0
2021-10-14 13:20:00,124.46,124.5,124.45,124.47,10283.0,110.4009,110.4364,110.392,110.4098,10283.0
2021-10-14 13:25:00,124.48,124.48,124.34,124.43,43286.0,110.4186,110.4186,110.2944,110.3743,43286.0
2021-10-14 13:30:00,124.44,124.53,124.4,124.44,30932.0,110.3831,110.463,110.3477,110.3831,30932.0
2021-10-14 13:35:00,124.46,124.57,124.43,124.56,21532.0,110.4009,110.4985,110.3743,110.4896,21532.0
2021-10-14 13:40:00,124.55,124.57,124.48,124.52,12721.0,110.4807,110.4985,110.4186,110.4541,12721.0
2021-10-14 13:45:00,124.5,124.5,124.36,124.43,35281.0,110.4364,110.4364,110.3122,110.3743,35281.0
2021-10-14 13:50:00,124.44,124.46,124.38,124.45,14377.0,110.3831,110.4009,110.3299,110.392,14377.0
2021-10-14 13:55:00,124.45,124.51,124.44,124.46,12486.0,110.392,110.4452,110.3831,110.4009,12486.0
2021-10-14 14:00:00,124.48,124.49,124.43,124.47,8429.0,110.4186,110.4275,110.3743,110.4098,8429.0
2021-10-14 14:05:00,124.47,124.53,124.42,124.45,11852.0,110.4098,110.463,110.3654,110.392,11852.0
2021-10-14 14:10:00,124.46,124.57,124.44,124.57,17888.0,110.4009,110.4985,110.3831,110.4985,17888.0
2021-10-14 14:15:00,124.56,124.58,124.46,124.52,12401.0,110.4896,110.5073,110.4009,110.4541,12401.0
2021-10-14 14:20:00,124.53,124.57,124.48,124.57,8900.0,110.463,110.4985,110.4186,110.4985,8900.0
2021-10-14 14:25:00,124.56,124.62,124.54,124.62,11789.0,110.4896,110.5428,110.4718,110.5428,11789.0
2021-10-14 14:30:00,124.61,124.61,124.52,124.53,14688.0,110.5339,110.5339,110.4541,110.463,14688.0
2021-10-14 14:35:00,124.55,124.62,124.53,124.62,16472.0,110.4807,110.5428,110.463,110.5428,16472.0
2021-10-14 14:40:00,124.63,124.63,124.52,124.56,14021.0,110.5517,110.5517,110.4541,110.4896,14021.0
2021-10-14 14:45:00,124.56,124.62,124.52,124.53,18714.0,110.4896,110.5428,110.4541,110.463,18714.0
2021-10-14 14:50:00,124.53,124.61,124.53,124.61,15728.0,110.463,110.5339,110.463,110.5339,15728.0
2021-10-14 14:55:00,124.61,124.65,124.56,124.59,20794.0,110.5339,110.5694,110.4896,110.5162,20794.0
2021-10-14 15:00:00,124.59,124.64,124.5,124.64,17140.0,110.5162,110.5605,110.4364,110.5605,17140.0
2021-10-14 15:05:00,124.65,124.69,124.58,124.59,20580.0,110.5694,110.6049,110.5073,110.5162,20580.0
2021-10-14 15:10:00,124.6,124.6,124.49,124.55,17000.0,110.5251,110.5251,110.4275,110.4807,17000.0
2021-10-14 15:15:00,124.55,124.64,124.52,124.59,23799.0,110.4807,110.5605,110.4541,110.5162,23799.0
2021-10-14 15:20:00,124.59,124.65,124.5,124.58,24990.0,110.5162,110.5694,110.4364,110.5073,24990.0
2021-10-14 15:25:00,124.59,124.71,124.59,124.68,51696.0,110.5162,110.6226,110.5162,110.596,51696.0
2021-10-14 15:30:00,124.67,124.75,124.57,124.59,78681.0,110.5872,110.6581,110.4985,110.5162,78681.0
2021-10-14 15:35:00,124.59,124.77,124.54,124.7,71174.0,110.5162,110.6759,110.4718,110.6138,71174.0
2021-10-14 15:40:00,124.7,124.81,124.65,124.8,81609.0,110.6138,110.7113,110.5694,110.7025,81609.0
2021-10-14 15:45:00,124.8,124.9,124.76,124.87,111907.0,110.7025,110.7912,110.667,110.7646,111907.0
2021-10-14 15:50:00,124.88,125.04,124.82,124.84,147122.0,110.7734,110.9154,110.7202,110.738,147122.0
2021-10-14 15:55:00,124.83,124.91,124.77,124.79,209110.0,110.7291,110.8,110.6759,110.6936,209110.0
2021-10-15 09:30:00,126.0,126.24,125.75,126.09,395356.0,111.7669,111.9798,111.5452,111.8468,395356.0
2021-10-15 09:35:00,126.15,126.34,125.93,126.01,71572.0,111.9,112.0685,111.7048,111.7758,71572.0
2021-10-15 09:40:00,126.0,126.17,125.94,125.97,98236.0,111.7669,111.9177,111.7137,111.7403,98236.0
2021-10-15 09:45:00,125.98,126.21,125.95,126.14,36451.0,111.7492,111.9532,111.7226,111.8911,36451.0
2021-10-15 09:50:00,126.14,126.44,126.09,126.25,36150.0,111.8911,112.1572,111.8468,111.9887,36150.0
2021-10-15 09:55:00,126.27,126.66,126.16,126.54,71950.0,112.0064,112.3524,111.9088,112.2459,71950.0
2021-10-15 10:00:00,126.53,126.72,126.46,126.69,51784.0,112.2371,112.4056,112.175,112.379,51784.0
2021-10-15 10:05:00,126.69,126.86,126.66,126.72,59672.0,112.379,112.5298,112.3524,112.4056,59672.0
2021-10-15 10:10:00,126.73,127.12,126.67,126.88,107818.0,112.4145,112.7604,112.3612,112.5475,107818.0
2021-10-15 10:15:00,126.87,127.0,126.65,126.75,68516.0,112.5386,112.654,112.3435,112.4322,68516.0
2021-10-15 10:20:00,126.72,126.79,126.58,126.72,22995.0,112.4056,112.4677,112.2814,112.4056,22995.0
2021-10-15 10:25:00,126.72,126.72,126.37,126.4,48912.0,112.4056,112.4056,112.0951,112.1217,48912.0
2021-10-15 10:30:00,126.45,126.48,126.27,126.34,40703.0,112.1661,112.1927,112.0064,112.0685,40703.0
2021-10-15 10:35:00,126.33,126.56,126.27,126.56,28982.0,112.0596,112.2637,112.0064,112.2637,28982.0
2021-10-15 10:40:00,126.54,126.59,126.45,126.55,20650.0,112.2459,112.2903,112.1661,112.2548,20650.0
2021-10-15 10:45:00,126.55,126.73,126.48,126.65,52834.0,112.2548,112.4145,112.1927,112.3435,52834.0
2021-10-15 10:50:00,126.64,126.82,126.6,126.78,87960.0,112.3346,112.4943,112.2991,112.4588,87960.0
2021-10-15 10:55:00,126.76,126.99,126.75,126.99,133123.0,112.4411,112.6451,112.4322,112.6451,133123.0
2021-10-15 11:00:00,127.0,127.19,126.95,126.95,106603.0,112.654,112.8225,112.6096,112.6096,106603.0
2021-10-15 11:05:00,126.99,127.17,126.88,127.17,86453.0,112.6451,112.8048,112.5475,112.8048,86453.0
2021-10-15 11:10:00,127.16,127.3,127.1,127.2,88337.0,112.7959,112.9201,112.7427,112.8314,88337.0
2021-10-15 11:15:00,127.2,127.34,127.16,127.19,82844.0,112.8314,112.9556,112.7959,112.8225,82844.0
2021-10-15 11:20:00,127.17,127.18,126.97,126.99,54778.0,112.8048,112.8136,112.6273,112.6451,54778.0
2021-10-15 11:25:00,126.99,127.06,126.93,127.0,40587.0,112.6451,112.7072,112.5919,112.654,40587.0
2021-10-15 11:30:00,127.0,127.1,126.93,127.09,28666.0,112.654,112.7427,112.5919,112.7338,28666.0
2021-10-15 11:35:00,127.06,127.06,126.97,127.0,61209.0,112.7072,112.7072,112.6273,112.654,61209.0
2021-10-15 11:40:00,127.0,127.06,126.98,127.04,19426.0,112.654,112.7072,112.6362,112.6894,19426.0
2021-10-15 11:45:00,127.03,127.07,126.98,126.98,26072.0,112.6806,112.7161,112.6362,112.6362,26072.0
2021-10-15 11:50:00,127.0,127.0,126.8,127.0,111227.0,112.654,112.654,112.4766,112.654,111227.0
2021-10-15 11:55:00,127.0,127.1,126.97,127.1,29104.0,112.654,112.7427,112.6273,112.7427,29104.0
2021-10-15 12:00:00,127.11,127.27,127.1,127.25,48066.0,112.7515,112.8935,112.7427,112.8757,48066.0
2021-10-15 12:05:00,127.25,127.26,127.12,127.23,27526.0,112.8757,112.8846,112.7604,112.858,27526.0
2021-10-15 12:10:00,127.22,127.27,127.13,127.25,49846.0,112.8491,112.8935,112.7693,112.8757,49846.0
2021-10-15 12:15:00,127.26,127.33,127.23,127.31,32706.0,112.8846,112.9467,112.858,112.9289,32706.0
2021-10-15 12:20:00,127.28,127.32,127.07,127.09,79160.0,112.9023,112.9378,112.7161,112.7338,79160.0
2021-10-15 12:25:00,127.09,127.14,126.99,127.08,16871.0,112.7338,112.7781,112.6451,112.7249,16871.0
2021-10-15 12:30:00,127.09,127.09,127.02,127.04,15374.0,112.7338,112.7338,112.6717,112.6894,15374.0
2021-10-15 12:35:00,127.05,127.09,126.98,127.08,23933.0,112.6983,112.7338,112.6362,112.7249,23933.0
2021-10-15 12:40:00,127.06,127.09,126.98,127.07,22111.0,112.7072,112.7338,112.6362,112.7161,22111.0
2021-10-15 12:45:00,127.08,127.12,127.0,127.06,56811.0,112.7249,112.7604,112.654,112.7072,56811.0
2021-10-15 12:50:00,127.06,127.26,127.05,127.23,34276.0,112.7072,112.8846,112.6983,112.858,34276.0
2021-10-15 12:55:00,127.22,127.27,127.16,127.19,43032.0,112.8491,112.8935,112.7959,112.8225,43032.0
2021-10-15 13:00:00,127.16,127.18,127.07,127.15,27652.0,112.7959,112.8136,112.7161,112.787,27652.0
2021-10-15 13:05:00,127.15,127.3,127.15,127.27,26264.0,112.787,112.9201,112.787,112.8935,26264.0
2021-10-15 13:10:00,127.26,127.51,127.26,127.51,53478.0,112.8846,113.1063,112.8846,113.1063,53478.0
2021-10-15 13:15:00,127.5,127.55,127.28,127.33,86837.0,113.0975,113.1418,112.9023,112.9467,86837.0
2021-10-15 13:20:00,127.32,127.35,127.18,127.27,56544.0,112.9378,112.9644,112.8136,112.8935,56544.0
2021-10-15 13:25:00,127.27,127.29,127.18,127.26,23997.0,112.8935,112.9112,112.8136,112.8846,23997.0
2021-10-15 13:30:00,127.27,127.58,127.23,127.58,42029.0,112.8935,113.1684,112.858,113.1684,42029.0
2021-10-15 13:35:00,127.59,127.75,127.57,127.66,93764.0,113.1773,113.3192,113.1596,113.2394,93764.0
2021-10-15 13:40:00,127.66,127.99,127.64,127.91,103278.0,113.2394,113.5321,113.2217,113.4612,103278.0
2021-10-15 13:45:00,127.9,128.0,127.88,127.95,95502.0,113.4523,113.541,113.4346,113.4966,95502.0
2021-10-15 13:50:00,127.96,128.05,127.89,128.02,42797.0,113.5055,113.5854,113.4434,113.5587,42797.0
2021-10-15 13:55:00,128.01,128.07,127.94,128.01,40185.0,113.5499,113.6031,113.4878,113.5499,40185.0
2021-10-15 14:00:00,128.02,128.19,128.0,128.19,35666.0,113.5587,113.7095,113.541,113.7095,35666.0
2021-10-15 14:05:00,128.17,128.32,127.95,128.07,121521.0,113.6918,113.8249,113.4966,113.6031,121521.0
2021-10-15 14:10:00,128.06,128.18,128.03,128.1,18282.0,113.5942,113.7007,113.5676,113.6297,18282.0
2021-10-15 14:15:00,128.1,128.11,127.91,128.01,22165.0,113.6297,113.6386,113.4612,113.5499,22165.0
2021-10-15 14:20:00,128.01,128.08,127.97,128.04,31494.0,113.5499,113.612,113.5144,113.5765,31494.0
2021-10-15 14:25:00,128.07,128.09,127.97,127.98,28089.0,113.6031,113.6208,113.5144,113.5233,28089.0
2021-10-15 14:30:00,127.98,128.04,127.95,128.01,46034.0,113.5233,113.5765,113.4966,113.5499,46034.0
2021-10-15 14:35:00,128.0,128.02,127.95,127.97,33594.0,113.541,113.5587,113.4966,113.5144,33594.0
2021-10-15 14:40:00,127.99,128.08,127.98,128.06,23562.0,113.5321,113.612,113.5233,113.5942,23562.0
2021-10-15 14:45:00,128.06,128.06,127.92,127.97,42257.0,113.5942,113.5942,113.47,113.5144,42257.0
2021-10-15 14:50:00,127.97,128.0,127.87,127.97,55001.0,113.5144,113.541,113.4257,113.5144,55001.0
2021-10-15 14:55:00,127.98,128.09,127.97,128.09,18720.0,113.5233,113.6208,113.5144,113.6208,18720.0
2021-10-15 15:00:00,128.07,128.08,127.92,127.92,39792.0,113.6031,113.612,113.47,113.47,39792.0
2021-10-15 15:05:00,127.91,128.01,127.91,127.98,63304.0,113.4612,113.5499,113.4612,113.5233,63304.0
2021-10-15 15:10:00,127.97,128.1,127.94,128.08,46647.0,113.5144,113.6297,113.4878,113.612,46647.0
2021-10-15 15:15:00,128.07,128.09,127.89,127.89,48111.0,113.6031,113.6208,113.4434,113.4434,48111.0
2021-10-15 15:20:00,127.92,128.0,127.81,127.99,55043.0,113.47,113.541,113.3725,113.5321,55043.0
2021-10-15 15:25:00,127.98,128.02,127.9,128.0,61085.0,113.5233,113.5587,113.4523,113.541,61085.0
2021-10-15 15:30:00,128.01,128.03,127.82,128.02,66143.0,113.5499,113.5676,113.3813,113.5587,66143.0
2021-10-15 15:35:00,128.0,128.12,127.94,128.12,70292.0,113.541,113.6474,113.4878,113.6474,70292.0
2021-10-15 15:40:00,128.11,128.16,127.99,127.99,70105.0,113.6386,113.6829,113.5321,113.5321,70105.0
2021-10-15 15:45:00,127.99,128.04,127.97,128.01,88607.0,113.5321,113.5765,113.5144,113.5499,88607.0
2021-10-15 15:50:00,128.0,128.04,127.8,127.97,166425.0,113.541,113.5765,113.3636,113.5144,166425.0
2021-10-15 15:55:00,127.99,128.1,127.64,127.71,414948.0,113.5321,113.6297,113.2217,113.2838,414948.0
2021-10-18 09:30:00,123.06,123.26,120.32,120.34,595557.0,109.159,109.3364,106.7285,106.7463,595557.0
2021-10-18 09:35:00,120.3,120.35,119.5,120.09,273406.0,106.7108,106.7552,106.0012,106.5245,273406.0
2021-10-18 09:40:00,120.1,120.54,119.9,120.36,552069.0,106.5334,106.9237,106.356,106.764,552069.0
2021-10-18 09:45:00,120.34,120.39,119.96,120.16,321128.0,106.7463,106.7906,106.4092,106.5866,321128.0
2021-10-18 09:50:00,120.19,121.11,120.19,121.11,195913.0,106.6132,107.4293,106.6132,107.4293,195913.0
2021-10-18 09:55:00,121.02,121.22,120.64,120.64,238933.0,107.3495,107.5269,107.0124,107.0124,238933.0
2021-10-18 10:00:00,120.68,121.19,120.55,121.0,134728.0,107.0479,107.5003,106.9326,107.3317,134728.0
2021-10-18 10:05:00,120.95,121.34,120.86,121.16,91361.0,107.2874,107.6333,107.2075,107.4737,91361.0
2021-10-18 10:10:00,121.16,121.97,121.06,121.58,138839.0,107.4737,108.1922,107.3849,107.8462,138839.0
2021-10-18 10:15:00,121.55,121.96,121.51,121.85,175529.0,107.8196,108.1833,107.7841,108.0857,175529.0
2021-10-18 10:20:00,121.83,122.1,121.35,121.5,265262.0,108.068,108.3075,107.6422,107.7752,265262.0
2021-10-18 10:25:00,121.5,121.52,121.1,121.46,131691.0,107.7752,107.793,107.4204,107.7398,131691.0
2021-10-18 10:30:00,121.53,121.91,121.45,121.77,95227.0,107.8019,108.1389,107.7309,108.0147,95227.0
2021-10-18 10:35:00,121.75,121.88,121.46,121.6,59144.0,107.997,108.1123,107.7398,107.8639,59144.0
2021-10-18 10:40:00,121.6,121.82,121.57,121.66,41935.0,107.8639,108.0591,107.8373,107.9172,41935.0
2021-10-18 10:45:00,121.67,121.73,121.18,121.29,67221.0,107.926,107.9793,107.4914,107.589,67221.0
2021-10-18 10:50:00,121.28,121.41,121.18,121.24,41202.0,107.5801,107.6954,107.4914,107.5446,41202.0
2021-10-18 10:55:00,121.26,121.36,121.13,121.16,39507.0,107.5624,107.6511,107.447,107.4737,39507.0
2021-10-18 11:00:00,121.15,121.36,121.12,121.28,69955.0,107.4648,107.6511,107.4382,107.5801,69955.0
2021-10-18 11:05:00,121.29,121.55,121.2,121.26,59754.0,107.589,107.8196,107.5091,107.5624,59754.0
2021-10-18 11:10:00,121.26,121.28,121.02,121.19,90524.0,107.5624,107.5801,107.3495,107.5003,90524.0
2021-10-18 11:15:00,121.19,121.3,121.06,121.17,95136.0,107.5003,107.5978,107.3849,107.4825,95136.0
2021-10-18 11:20:00,121.17,121.51,121.15,121.39,66283.0,107.4825,107.7841,107.4648,107.6777,66283.0
2021-10-18 11:25:00,121.38,121.45,121.11,121.12,63024.0,107.6688,107.7309,107.4293,107.4382,63024.0
2021-10-18 11:30:00,121.12,121.45,121.12,121.45,59480.0,107.4382,107.7309,107.4382,107.7309,59480.0
2021-10-18 11:35:00,121.41,121.64,121.38,121.62,72844.0,107.6954,107.8994,107.6688,107.8817,72844.0
2021-10-18 11:40:00,121.62,121.73,121.53,121.64,46709.0,107.8817,107.9793,107.8019,107.8994,46709.0
2021-10-18 11:45:00,121.64,121.79,121.56,121.6,85564.0,107.8994,108.0325,107.8285,107.8639,85564.0
2021-10-18 11:50:00,121.6,121.88,121.59,121.87,86685.0,107.8639,108.1123,107.8551,108.1034,86685.0
2021-10-18 11:55:00,121.82,121.96,121.77,121.77,58881.0,108.0591,108.1833,108.0147,108.0147,58881.0
2021-10-18 12:00:00,121.78,121.78,121.55,121.65,66051.0,108.0236,108.0236,107.8196,107.9083,66051.0
2021-10-18 12:05:00,121.64,121.83,121.64,121.79,38226.0,107.8994,108.068,107.8994,108.0325,38226.0
2021-10-18 12:10:00,121.77,121.89,121.68,121.74,133179.0,108.0147,108.1212,107.9349,107.9881,133179.0
2021-10-18 12:15:00,121.72,121.78,121.6,121.62,36026.0,107.9704,108.0236,107.8639,107.8817,36026.0
2021-10-18 12:20:00,121.62,121.64,121.45,121.48,37090.0,107.8817,107.8994,107.7309,107.7575,37090.0
2021-10-18 12:25:00,121.48,121.52,121.36,121.38,25354.0,107.7575,107.793,107.6511,107.6688,25354.0
2021-10-18 12:30:00,121.37,121.4,121.27,121.31,37365.0,107.6599,107.6865,107.5712,107.6067,37365.0
2021-10-18 12:35:00,121.3,121.3,121.05,121.05,36721.0,107.5978,107.5978,107.3761,107.3761,36721.0
2021-10-18 12:40:00,121.06,121.15,121.02,121.08,44595.0,107.3849,107.4648,107.3495,107.4027,44595.0
2021-10-18 12:45:00,121.07,121.12,120.83,120.84,57647.0,107.3938,107.4382,107.1809,107.1898,57647.0
2021-10-18 12:50:00,120.84,120.84,120.7,120.73,62787.0,107.1898,107.1898,107.0656,107.0922,62787.0
2021-10-18 12:55:00,120.74,120.98,120.73,120.94,66679.0,107.1011,107.314,107.0922,107.2785,66679.0
2021-10-18 13:00:00,120.94,121.15,120.92,121.12,60205.0,107.2785,107.4648,107.2608,107.4382,60205.0
2021-10-18 13:05:00,121.14,121.33,121.09,121.12,53301.0,107.4559,107.6244,107.4116,107.4382,53301.0
2021-10-18 13:10:00,121.1,121.21,121.1,121.14,28887.0,107.4204,107.518,107.4204,107.4559,28887.0
2021-10-18 13:15:00,121.12,121.24,121.09,121.12,41986.0,107.4382,107.5446,107.4116,107.4382,41986.0
2021-10-18 13:20:00,121.1,121.18,121.06,121.06,32323.0,107.4204,107.4914,107.3849,107.3849,32323.0
2021-10-18 13:25:00,121.08,121.09,120.99,121.06,33644.0,107.4027,107.4116,107.3229,107.3849,33644.0
2021-10-18 13:30:00,121.05,121.2,121.04,121.17,30714.0,107.3761,107.5091,107.3672,107.4825,30714.0
2021-10-18 13:35:00,121.18,121.2,120.97,120.98,39766.0,107.4914,107.5091,107.3051,107.314,39766.0
2021-10-18 13:40:00,120.96,120.98,120.7,120.7,42636.0,107.2962,107.314,107.0656,107.0656,42636.0
2021-10-18 13:45:00,120.71,120.73,120.61,120.61,43394.0,107.0745,107.0922,106.9858,106.9858,43394.0
2021-10-18 13:50:00,120.61,120.73,120.55,120.6,43825.0,106.9858,107.0922,106.9326,106.9769,43825.0
2021-10-18 13:55:00,120.6,120.75,120.56,120.75,44850.0,106.9769,107.11,106.9414,107.11,44850.0
2021-10-18 14:00:00,120.76,120.81,120.67,120.69,51958.0,107.1188,107.1632,107.039,107.0567,51958.0
2021-10-18 14:05:00,120.69,120.85,120.66,120.83,49416.0,107.0567,107.1987,107.0301,107.1809,49416.0
2021-10-18 14:10:00,120.82,120.84,120.72,120.78,44969.0,107.1721,107.1898,107.0834,107.1366,44969.0
2021-10-18 14:15:00,120.77,120.97,120.7,120.93,47686.0,107.1277,107.3051,107.0656,107.2696,47686.0
2021-10-18 14:20:00,120.92,121.01,120.89,120.95,48949.0,107.2608,107.3406,107.2342,107.2874,48949.0
2021-10-18 14:25:00,120.95,121.0,120.9,120.98,30326.0,107.2874,107.3317,107.243,107.314,30326.0
2021-10-18 14:30:00,120.98,121.02,120.91,120.94,39926.0,107.314,107.3495,107.2519,107.2785,39926.0
2021-10-18 14:35:00,120.95,121.02,120.94,120.99,42057.0,107.2874,107.3495,107.2785,107.3229,42057.0
2021-10-18 14:40:00,120.99,121.17,120.92,121.04,69872.0,107.3229,107.4825,107.2608,107.3672,69872.0
2021-10-18 14:45:00,121.04,121.04,120.92,120.98,34866.0,107.3672,107.3672,107.2608,107.314,34866.0
2021-10-18 14:50:00,120.96,121.11,120.94,121.1,47661.0,107.2962,107.4293,107.2785,107.4204,47661.0
2021-10-18 14:55:00,121.1,121.17,120.92,120.93,149318.0,107.4204,107.4825,107.2608,107.2696,149318.0
2021-10-18 15:00:00,120.93,121.0,120.85,120.9,95005.0,107.2696,107.3317,107.1987,107.243,95005.0
2021-10-18 15:05:00,120.9,120.99,120.87,120.94,101507.0,107.243,107.3229,107.2164,107.2785,101507.0
2021-10-18 15:10:00,120.96,120.96,120.67,120.68,58306.0,107.2962,107.2962,107.039,107.0479,58306.0
2021-10-18 15:15:00,120.67,120.7,120.59,120.64,50186.0,107.039,107.0656,106.968,107.0124,50186.0
2021-10-18 15:20:00,120.63,120.86,120.61,120.73,47658.0,107.0035,107.2075,106.9858,107.0922,47658.0
2021-10-18 15:25:00,120.72,120.72,120.47,120.49,115480.0,107.0834,107.0834,106.8616,106.8793,115480.0
2021-10-18 15:30:00,120.49,120.7,120.42,120.65,77788.0,106.8793,107.0656,106.8172,107.0213,77788.0
2021-10-18 15:35:00,120.65,120.83,120.63,120.83,69485.0,107.0213,107.1809,107.0035,107.1809,69485.0
2021-10-18 15:40:00,120.83,120.91,120.77,120.82,96853.0,107.1809,107.2519,107.1277,107.1721,96853.0
2021-10-18 15:45:00,120.81,120.87,120.63,120.77,140127.0,107.1632,107.2164,107.0035,107.1277,140127.0
2021-10-18 15:50:00,120.79,120.82,120.7,120.8,214189.0,107.1454,107.1721,107.0656,107.1543,214189.0
2021-10-18 15:55:00,120.8,120.81,120.69,120.71,266250.0,107.1543,107.1632,107.0567,107.0745,266250.0
2021-10-19 09:30:00,121.71,122.31,121.59,121.62,193780.0,107.9615,108.4937,107.8551,107.8817,193780.0
2021-10-19 09:35:00,121.64,121.82,121.17,121.76,75376.0,107.8994,108.0591,107.4825,108.0059,75376.0
2021-10-19 09:40:00,121.78,121.88,121.5,121.56,70161.0,108.0236,108.1123,107.7752,107.8285,70161.0
2021-10-19 09:45:00,121.61,121.77,121.42,121.77,74362.0,107.8728,108.0147,107.7043,108.0147,74362.0
2021-10-19 09:50:00,121.76,122.16,121.75,122.0,94865.0,108.0059,108.3607,107.997,108.2188,94865.0
2021-10-19 09:55:00,122.03,122.23,121.94,121.94,77676.0,108.2454,108.4228,108.1655,108.1655,77676.0
2021-10-19 10:00:00,121.99,122.51,121.94,122.44,93594.0,108.2099,108.6712,108.1655,108.6091,93594.0
2021-10-19 10:05:00,122.44,122.66,122.4,122.56,54677.0,108.6091,108.8042,108.5736,108.7155,54677.0
2021-10-19 10:10:00,122.46,122.66,122.41,122.62,34709.0,108.6268,108.8042,108.5825,108.7687,34709.0
2021-10-19 10:15:00,122.62,122.71,122.47,122.52,52706.0,108.7687,108.8486,108.6357,108.68,52706.0
2021-10-19 10:20:00,122.48,122.5,122.2,122.22,40046.0,108.6445,108.6623,108.3962,108.4139,40046.0
2021-10-19 10:25:00,122.23,122.4,122.16,122.36,62195.0,108.4228,108.5736,108.3607,108.5381,62195.0
2021-10-19 10:30:00,122.37,122.38,122.09,122.24,79937.0,108.547,108.5558,108.2986,108.4317,79937.0
2021-10-19 10:35:00,122.24,122.25,121.94,121.97,42887.0,108.4317,108.4405,108.1655,108.1922,42887.0
2021-10-19 10:40:00,121.97,122.17,121.96,122.02,27587.0,108.1922,108.3696,108.1833,108.2365,27587.0
2021-10-19 10:45:00,122.03,122.05,121.7,121.81,37646.0,108.2454,108.2631,107.9527,108.0502,37646.0
2021-10-19 10:50:00,121.82,122.04,121.81,122.01,26539.0,108.0591,108.2542,108.0502,108.2276,26539.0
2021-10-19 10:55:00,122.04,122.11,121.96,122.03,20292.0,108.2542,108.3163,108.1833,108.2454,20292.0
2021-10-19 11:00:00,122.07,122.22,122.07,122.18,29151.0,108.2809,108.4139,108.2809,108.3784,29151.0
2021-10-19 11:05:00,122.17,122.33,122.17,122.32,17061.0,108.3696,108.5115,108.3696,108.5026,17061.0
2021-10-19 11:10:00,122.32,122.41,122.28,122.32,25716.0,108.5026,108.5825,108.4671,108.5026,25716.0
2021-10-19 11:15:00,122.34,122.45,122.32,122.35,32999.0,108.5204,108.6179,108.5026,108.5292,32999.0
2021-10-19 11:20:00,122.36,122.45,122.19,122.19,24772.0,108.5381,108.6179,108.3873,108.3873,24772.0
2021-10-19 11:25:00,122.19,122.24,122.13,122.2,20956.0,108.3873,108.4317,108.3341,108.3962,20956.0
2021-10-19 11:30:00,122.19,122.22,122.1,122.11,19096.0,108.3873,108.4139,108.3075,108.3163,19096.0
2021-10-19 11:35:00,122.1,122.19,122.07,122.11,24959.0,108.3075,108.3873,108.2809,108.3163,24959.0
2021-10-19 11:40:00,122.11,122.15,122.06,122.08,22311.0,108.3163,108.3518,108.272,108.2897,22311.0
2021-10-19 11:45:00,122.08,122.34,122.07,122.27,52542.0,108.2897,108.5204,108.2809,108.4583,52542.0
2021-10-19 11:50:00,122.26,122.29,122.12,122.12,35957.0,108.4494,108.476,108.3252,108.3252,35957.0
2021-10-19 11:55:00,122.12,122.16,122.04,122.12,40049.0,108.3252,108.3607,108.2542,108.3252,40049.0
2021-10-19 12:00:00,122.14,122.29,122.13,122.27,24849.0,108.343,108.476,108.3341,108.4583,24849.0
2021-10-19 12:05:00,122.27,122.51,122.27,122.5,62211.0,108.4583,108.6712,108.4583,108.6623,62211.0
2021-10-19 12:10:00,122.51,122.72,122.5,122.53,188076.0,108.6712,108.8574,108.6623,108.6889,188076.0
2021-10-19 12:15:00,122.54,122.77,122.54,122.66,65163.0,108.6978,108.9018,108.6978,108.8042,65163.0
2021-10-19 12:20:00,122.67,122.71,122.52,122.59,41656.0,108.8131,108.8486,108.68,108.7421,41656.0
2021-10-19 12:25:00,122.59,122.6,122.51,122.53,21656.0,108.7421,108.751,108.6712,108.6889,21656.0
2021-10-19 12:30:00,122.52,122.55,122.49,122.53,23479.0,108.68,108.7066,108.6534,108.6889,23479.0
2021-10-19 12:35:00,122.54,122.59,122.45,122.54,24563.0,108.6978,108.7421,108.6179,108.6978,24563.0
2021-10-19 12:40:00,122.55,122.55,122.41,122.41,25824.0,108.7066,108.7066,108.5825,108.5825,25824.0
2021-10-19 12:45:00,122.4,122.41,122.27,122.28,32106.0,108.5736,108.5825,108.4583,108.4671,32106.0
2021-10-19 12:50:00,122.27,122.3,122.23,122.27,20471.0,108.4583,108.4849,108.4228,108.4583,20471.0
2021-10-19 12:55:00,122.27,122.31,122.22,122.22,47051.0,108.4583,108.4937,108.4139,108.4139,47051.0
2021-10-19 13:00:00,122.21,122.22,122.15,122.16,16490.0,108.405,108.4139,108.3518,108.3607,16490.0
2021-10-19 13:05:00,122.15,122.18,122.0,122.01,27801.0,108.3518,108.3784,108.2188,108.2276,27801.0
2021-10-19 13:10:00,121.99,121.99,121.36,121.75,126205.0,108.2099,108.2099,107.6511,107.997,126205.0
2021-10-19 13:15:00,121.75,121.9,121.72,121.86,46071.0,107.997,108.1301,107.9704,108.0946,46071.0
2021-10-19 13:20:00,121.86,121.98,121.66,121.8,67564.0,108.0946,108.201,107.9172,108.0414,67564.0
2021-10-19 13:25:00,121.78,121.86,121.63,121.78,26699.0,108.0236,108.0946,107.8906,108.0236,26699.0
2021-10-19 13:30:00,121.79,121.81,121.69,121.71,19807.0,108.0325,108.0502,107.9438,107.9615,19807.0
2021-10-19 13:35:00,121.7,121.71,121.62,121.63,9626.0,107.9527,107.9615,107.8817,107.8906,9626.0
2021-10-19 13:40:00,121.63,121.67,121.52,121.57,21435.0,107.8906,107.926,107.793,107.8373,21435.0
2021-10-19 13:45:00,121.58,121.62,121.5,121.62,21621.0,107.8462,107.8817,107.7752,107.8817,21621.0
2021-10-19 13:50:00,121.62,121.78,121.61,121.78,26124.0,107.8817,108.0236,107.8728,108.0236,26124.0
2021-10-19 13:55:00,121.77,121.86,121.73,121.73,40109.0,108.0147,108.0946,107.9793,107.9793,40109.0
2021-10-19 14:00:00,121.74,121.84,121.74,121.78,40536.0,107.9881,108.0768,107.9881,108.0236,40536.0
2021-10-19 14:05:00,121.78,122.0,121.76,121.99,34042.0,108.0236,108.2188,108.0059,108.2099,34042.0
2021-10-19 14:10:00,121.98,122.17,121.95,122.06,25474.0,108.201,108.3696,108.1744,108.272,25474.0
2021-10-19 14:15:00,122.06,122.13,122.0,122.12,11859.0,108.272,108.3341,108.2188,108.3252,11859.0
2021-10-19 14:20:00,122.12,122.16,122.0,122.01,16651.0,108.3252,108.3607,108.2188,108.2276,16651.0
2021-10-19 14:25:00,122.02,122.05,121.94,121.94,31594.0,108.2365,108.2631,108.1655,108.1655,31594.0
2021-10-19 14:30:00,121.94,121.96,121.78,121.8,43228.0,108.1655,108.1833,108.0236,108.0414,43228.0
2021-10-19 14:35:00,121.81,121.84,121.73,121.75,32285.0,108.0502,108.0768,107.9793,107.997,32285.0
2021-10-19 14:40:00,121.76,121.76,121.69,121.71,30457.0,108.0059,108.0059,107.9438,107.9615,30457.0
2021-10-19 14:45:00,121.71,121.72,121.6,121.63,34887.0,107.9615,107.9704,107.8639,107.8906,34887.0
2021-10-19 14:50:00,121.63,121.63,121.52,121.59,35827.0,107.8906,107.8906,107.793,107.8551,35827.0
2021-10-19 14:55:00,121.6,121.67,121.58,121.66,15435.0,107.8639,107.926,107.8462,107.9172,15435.0
2021-10-19 15:00:00,121.65,121.68,121.62,121.64,15744.0,107.9083,107.9349,107.8817,107.8994,15744.0
2021-10-19 15:05:00,121.65,121.83,121.64,121.8,31232.0,107.9083,108.068,107.8994,108.0414,31232.0
2021-10-19 15:10:00,121.8,121.9,121.74,121.86,22487.0,108.0414,108.1301,107.9881,108.0946,22487.0
2021-10-19 15:15:00,121.87,122.02,121.87,122.01,29957.0,108.1034,108.2365,108.1034,108.2276,29957.0
2021-10-19 15:20:00,122.0,122.05,121.93,121.96,55909.0,108.2188,108.2631,108.1567,108.1833,55909.0
2021-10-19 15:25:00,121.96,122.07,121.95,122.06,35843.0,108.1833,108.2809,108.1744,108.272,35843.0
2021-10-19 15:30:00,122.04,122.1,122.0,122.04,77426.0,108.2542,108.3075,108.2188,108.2542,77426.0
2021-10-19 15:35:00,122.04,122.15,122.04,122.06,37018.0,108.2542,108.3518,108.2542,108.272,37018.0
2021-10-19 15:40:00,122.06,122.08,121.95,122.02,42369.0,108.272,108.2897,108.1744,108.2365,42369.0
2021-10-19 15:45:00,122.01,122.03,121.97,121.98,49110.0,108.2276,108.2454,108.1922,108.201,49110.0
2021-10-19 15:50:00,121.98,122.11,121.93,122.05,86964.0,108.201,108.3163,108.1567,108.2631,86964.0
2021-10-19 15:55:00,122.05,122.22,122.03,122.22,197791.0,108.2631,108.4139,108.2454,108.4139,197791.0
2021-10-20 09:30:00,122.67,123.25,122.29,122.43,130988.0,108.8131,109.3276,108.476,108.6002,130988.0
2021-10-20 09:35:00,122.36,122.43,121.94,122.03,31442.0,108.5381,108.6002,108.1655,108.2454,31442.0
2021-10-20 09:40:00,122.08,122.59,122.05,122.59,39899.0,108.2897,108.7421,108.2631,108.7421,39899.0
2021-10-20 09:45:00,122.61,122.79,122.36,122.36,30322.0,108.7599,108.9195,108.5381,108.5381,30322.0
2021-10-20 09:50:00,122.41,122.58,122.29,122.32,27836.0,108.5825,108.7332,108.476,108.5026,27836.0
2021-10-20 09:55:00,122.33,122.42,122.06,122.07,26161.0,108.5115,108.5913,108.272,108.2809,26161.0
2021-10-20 10:00:00,122.06,122.11,121.91,121.95,51977.0,108.272,108.3163,108.1389,108.1744,51977.0
2021-10-20 10:05:00,121.99,122.06,121.88,122.06,34188.0,108.2099,108.272,108.1123,108.272,34188.0
2021-10-20 10:10:00,122.04,122.15,121.96,122.07,48317.0,108.2542,108.3518,108.1833,108.2809,48317.0
2021-10-20 10:15:00,122.08,122.14,121.71,121.76,74843.0,108.2897,108.343,107.9615,108.0059,74843.0
2021-10-20 10:20:00,121.75,121.78,121.44,121.52,88410.0,107.997,108.0236,107.722,107.793,88410.0
2021-10-20 10:25:00,121.54,121.61,121.36,121.48,56273.0,107.8107,107.8728,107.6511,107.7575,56273.0
2021-10-20 10:30:00,121.47,121.79,121.4,121.78,48019.0,107.7486,108.0325,107.6865,108.0236,48019.0
2021-10-20 10:35:00,121.8,121.8,121.6,121.62,30312.0,108.0414,108.0414,107.8639,107.8817,30312.0
2021-10-20 10:40:00,121.61,121.93,121.61,121.88,55756.0,107.8728,108.1567,107.8728,108.1123,55756.0
2021-10-20 10:45:00,121.89,122.03,121.84,122.03,45256.0,108.1212,108.2454,108.0768,108.2454,45256.0
2021-10-20 10:50:00,122.04,122.14,121.87,121.9,39920.0,108.2542,108.343,108.1034,108.1301,39920.0
2021-10-20 10:55:00,121.9,121.96,121.8,121.88,48581.0,108.1301,108.1833,108.0414,108.1123,48581.0
2021-10-20 11:00:00,121.89,122.19,121.89,122.07,64683.0,108.1212,108.3873,108.1212,108.2809,64683.0
2021-10-20 11:05:00,122.08,122.33,122.07,122.28,37204.0,108.2897,108.5115,108.2809,108.4671,37204.0
2021-10-20 11:10:00,122.26,122.28,122.09,122.12,21078.0,108.4494,108.4671,108.2986,108.3252,21078.0
2021-10-20 11:15:00,122.12,122.18,122.09,122.17,23718.0,108.3252,108.3784,108.2986,108.3696,23718.0
2021-10-20 11:20:00,122.17,122.34,122.16,122.3,22663.0,108.3696,108.5204,108.3607,108.4849,22663.0
2021-10-20 11:25:00,122.31,122.43,122.2,122.24,42793.0,108.4937,108.6002,108.3962,108.4317,42793.0
2021-10-20 11:30:00,122.24,122.43,122.14,122.4,39904.0,108.4317,108.6002,108.343,108.5736,39904.0
2021-10-20 11:35:00,122.41,122.49,122.4,122.42,27085.0,108.5825,108.6534,108.5736,108.5913,27085.0
2021-10-20 11:40:00,122.43,122.46,122.34,122.37,14789.0,108.6002,108.6268,108.5204,108.547,14789.0
2021-10-20 11:45:00,122.37,122.59,122.37,122.59,21996.0,108.547,108.7421,108.547,108.7421,21996.0
2021-10-20 11:50:00,122.58,122.67,122.57,122.6,22528.0,108.7332,108.8131,108.7244,108.751,22528.0
2021-10-20 11:55:00,122.6,122.67,122.59,122.66,19252.0,108.751,108.8131,108.7421,108.8042,19252.0
2021-10-20 12:00:00,122.65,122.74,122.62,122.72,21345.0,108.7953,108.8752,108.7687,108.8574,21345.0
2021-10-20 12:05:00,122.73,122.75,122.56,122.64,36052.0,108.8663,108.884,108.7155,108.7865,36052.0
2021-10-20 12:10:00,122.64,122.74,122.61,122.7,20488.0,108.7865,108.8752,108.7599,108.8397,20488.0
2021-10-20 12:15:00,122.69,122.7,122.58,122.59,22456.0,108.8308,108.8397,108.7332,108.7421,22456.0
2021-10-20 12:20:00,122.59,122.63,122.5,122.52,26141.0,108.7421,108.7776,108.6623,108.68,26141.0
2021-10-20 12:25:00,122.51,122.54,122.44,122.49,31291.0,108.6712,108.6978,108.6091,108.6534,31291.0
2021-10-20 12:30:00,122.49,122.59,122.48,122.48,21028.0,108.6534,108.7421,108.6445,108.6445,21028.0
2021-10-20 12:35:00,122.47,122.48,122.35,122.48,13648.0,108.6357,108.6445,108.5292,108.6445,13648.0
2021-10-20 12:40:00,122.48,122.61,122.48,122.61,21347.0,108.6445,108.7599,108.6445,108.7599,21347.0
2021-10-20 12:45:00,122.61,122.69,122.58,122.67,29688.0,108.7599,108.8308,108.7332,108.8131,29688.0
2021-10-20 12:50:00,122.67,122.67,122.54,122.58,32837.0,108.8131,108.8131,108.6978,108.7332,32837.0
2021-10-20 12:55:00,122.57,122.6,122.54,122.59,35845.0,108.7244,108.751,108.6978,108.7421,35845.0
2021-10-20 13:00:00,122.6,122.6,122.51,122.54,36426.0,108.751,108.751,108.6712,108.6978,36426.0
2021-10-20 13:05:00,122.54,122.6,122.52,122.6,51399.0,108.6978,108.751,108.68,108.751,51399.0
2021-10-20 13:10:00,122.6,122.61,122.51,122.52,65576.0,108.751,108.7599,108.6712,108.68,65576.0
2021-10-20 13:15:00,122.52,122.52,122.26,122.26,40393.0,108.68,108.68,108.4494,108.4494,40393.0
2021-10-20 13:20:00,122.26,122.28,122.12,122.18,22193.0,108.4494,108.4671,108.3252,108.3784,22193.0
2021-10-20 13:25:00,122.18,122.26,122.18,122.2,22491.0,108.3784,108.4494,108.3784,108.3962,22491.0
2021-10-20 13:30:00,122.2,122.28,122.19,122.28,44217.0,108.3962,108.4671,108.3873,108.4671,44217.0
2021-10-20 13:35:00,122.28,122.38,122.26,122.33,43049.0,108.4671,108.5558,108.4494,108.5115,43049.0
2021-10-20 13:40:00,122.32,122.36,122.28,122.29,20007.0,108.5026,108.5381,108.4671,108.476,20007.0
2021-10-20 13:45:00,122.29,122.39,122.24,122.39,49685.0,108.476,108.5647,108.4317,108.5647,49685.0
2021-10-20 13:50:00,122.4,122.42,122.34,122.36,26988.0,108.5736,108.5913,108.5204,108.5381,26988.0
2021-10-20 13:55:00,122.38,122.38,122.22,122.25,31347.0,108.5558,108.5558,108.4139,108.4405,31347.0
2021-10-20 14:00:00,122.25,122.35,122.22,122.3,42365.0,108.4405,108.5292,108.4139,108.4849,42365.0
2021-10-20 14:05:00,122.29,122.3,122.18,122.25,52820.0,108.476,108.4849,108.3784,108.4405,52820.0
2021-10-20 14:10:00,122.24,122.24,122.06,122.07,45249.0,108.4317,108.4317,108.272,108.2809,45249.0
2021-10-20 14:15:00,122.08,122.08,121.92,121.92,64228.0,108.2897,108.2897,108.1478,108.1478,64228.0
2021-10-20 14:20:00,121.91,122.0,121.87,121.94,41072.0,108.1389,108.2188,108.1034,108.1655,41072.0
2021-10-20 14:25:00,121.94,122.11,121.93,122.1,94642.0,108.1655,108.3163,108.1567,108.3075,94642.0
2021-10-20 14:30:00,122.1,122.11,122.05,122.1,64723.0,108.3075,108.3163,108.2631,108.3075,64723.0
2021-10-20 14:35:00,122.1,122.2,122.1,122.17,31732.0,108.3075,108.3962,108.3075,108.3696,31732.0
2021-10-20 14:40:00,122.18,122.2,122.03,122.03,58905.0,108.3784,108.3962,108.2454,108.2454,58905.0
2021-10-20 14:45:00,122.02,122.05,121.97,122.05,47897.0,108.2365,108.2631,108.1922,108.2631,47897.0
2021-10-20 14:50:00,122.04,122.2,122.04,122.2,50066.0,108.2542,108.3962,108.2542,108.3962,50066.0
2021-10-20 14:55:00,122.21,122.3,122.04,122.06,43703.0,108.405,108.4849,108.2542,108.272,43703.0
2021-10-20 15:00:00,122.07,122.1,121.95,121.99,38614.0,108.2809,108.3075,108.1744,108.2099,38614.0
2021-10-20 15:05:00,122.0,122.07,121.97,122.05,46609.0,108.2188,108.2809,108.1922,108.2631,46609.0
2021-10-20 15:10:00,122.05,122.05,121.9,121.94,55382.0,108.2631,108.2631,108.1301,108.1655,55382.0
2021-10-20 15:15:00,121.94,121.95,121.86,121.95,22758.0,108.1655,108.1744,108.0946,108.1744,22758.0
2021-10-20 15:20:00,121.94,122.0,121.89,121.99,30992.0,108.1655,108.2188,108.1212,108.2099,30992.0
2021-10-20 15:25:00,121.98,121.98,121.86,121.87,36173.0,108.201,108.201,108.0946,108.1034,36173.0
2021-10-20 15:30:00,121.88,121.93,121.73,121.77,73454.0,108.1123,108.1567,107.9793,108.0147,73454.0
2021-10-20 15:35:00,121.77,121.83,121.69,121.82,73275.0,108.0147,108.068,107.9438,108.0591,73275.0
2021-10-20 15:40:00,121.82,121.87,121.72,121.75,78678.0,108.0591,108.1034,107.9704,107.997,78678.0
2021-10-20 15:45:00,121.74,121.87,121.71,121.71,100331.0,107.9881,108.1034,107.9615,107.9615,100331.0
2021-10-20 15:50:00,121.69,121.7,121.6,121.65,129541.0,107.9438,107.9527,107.8639,107.9083,129541.0
2021-10-20 15:55:00,121.64,121.81,121.58,121.81,277996.0,107.8994,108.0502,107.8462,108.0502,277996.0
2021-10-21 09:30:00,121.94,122.03,121.59,121.78,104853.0,108.1655,108.2454,107.8551,108.0236,104853.0
2021-10-21 09:35:00,121.73,121.92,121.65,121.85,24260.0,107.9793,108.1478,107.9083,108.0857,24260.0
2021-10-21 09:40:00,121.83,121.86,121.61,121.65,27957.0,108.068,108.0946,107.8728,107.9083,27957.0
2021-10-21 09:45:00,121.67,121.96,121.67,121.78,15069.0,107.926,108.1833,107.926,108.0236,15069.0
2021-10-21 09:50:00,121.74,121.92,121.73,121.78,15526.0,107.9881,108.1478,107.9793,108.0236,15526.0
2021-10-21 09:55:00,121.79,121.9,121.63,121.83,19021.0,108.0325,108.1301,107.8906,108.068,19021.0
2021-10-21 10:00:00,121.92,121.92,121.43,121.48,25518.0,108.1478,108.1478,107.7132,107.7575,25518.0
2021-10-21 10:05:00,121.49,121.58,121.33,121.53,24421.0,107.7664,107.8462,107.6244,107.8019,24421.0
2021-10-21 10:10:00,121.55,121.56,121.44,121.51,32809.0,107.8196,107.8285,107.722,107.7841,32809.0
2021-10-21 10:15:00,121.54,121.8,121.46,121.63,16845.0,107.8107,108.0414,107.7398,107.8906,16845.0
2021-10-21 10:20:00,121.64,121.68,121.5,121.54,25252.0,107.8994,107.9349,107.7752,107.8107,25252.0
2021-10-21 10:25:00,121.54,121.9,121.54,121.89,15060.0,107.8107,108.1301,107.8107,108.1212,15060.0
2021-10-21 10:30:00,121.86,121.98,121.8,121.86,28092.0,108.0946,108.201,108.0414,108.0946,28092.0
2021-10-21 10:35:00,121.88,121.89,121.73,121.85,16814.0,108.1123,108.1212,107.9793,108.0857,16814.0
2021-10-21 10:40:00,121.88,121.89,121.78,121.81,10788.0,108.1123,108.1212,108.0236,108.0502,10788.0
2021-10-21 10:45:00,121.82,121.86,121.75,121.82,14983.0,108.0591,108.0946,107.997,108.0591,14983.0
2021-10-21 10:50:00,121.81,121.81,121.7,121.81,24530.0,108.0502,108.0502,107.9527,108.0502,24530.0
2021-10-21 10:55:00,121.81,121.87,121.73,121.82,33741.0,108.0502,108.1034,107.9793,108.0591,33741.0
2021-10-21 11:00:00,121.82,121.87,121.79,121.85,29766.0,108.0591,108.1034,108.0325,108.0857,29766.0
2021-10-21 11:05:00,121.85,121.87,121.69,121.7,18715.0,108.0857,108.1034,107.9438,107.9527,18715.0
2021-10-21 11:10:00,121.71,121.75,121.57,121.68,18271.0,107.9615,107.997,107.8373,107.9349,18271.0
2021-10-21 11:15:00,121.67,121.74,121.54,121.62,18657.0,107.926,107.9881,107.8107,107.8817,18657.0
2021-10-21 11:20:00,121.63,121.71,121.59,121.68,11047.0,107.8906,107.9615,107.8551,107.9349,11047.0
2021-10-21 11:25:00,121.68,121.68,121.52,121.53,26623.0,107.9349,107.9349,107.793,107.8019,26623.0
2021-10-21 11:30:00,121.51,121.68,121.51,121.6,14519.0,107.7841,107.9349,107.7841,107.8639,14519.0
2021-10-21 11:35:00,121.59,121.78,121.58,121.77,14461.0,107.8551,108.0236,107.8462,108.0147,14461.0
2021-10-21 11:40:00,121.77,121.77,121.65,121.73,12551.0,108.0147,108.0147,107.9083,107.9793,12551.0
2021-10-21 11:45:00,121.73,121.76,121.66,121.68,18413.0,107.9793,108.0059,107.9172,107.9349,18413.0
2021-10-21 11:50:00,121.69,121.72,121.64,121.67,27319.0,107.9438,107.9704,107.8994,107.926,27319.0
2021-10-21 11:55:00,121.71,121.73,121.67,121.68,21789.0,107.9615,107.9793,107.926,107.9349,21789.0
2021-10-21 12:00:00,121.68,121.69,121.6,121.65,30106.0,107.9349,107.9438,107.8639,107.9083,30106.0
2021-10-21 12:05:00,121.66,121.71,121.65,121.69,24214.0,107.9172,107.9615,107.9083,107.9438,24214.0
2021-10-21 12:10:00,121.68,121.72,121.64,121.7,29082.0,107.9349,107.9704,107.8994,107.9527,29082.0
2021-10-21 12:15:00,121.71,121.81,121.71,121.76,23079.0,107.9615,108.0502,107.9615,108.0059,23079.0
2021-10-21 12:20:00,121.76,121.8,121.74,121.77,22134.0,108.0059,108.0414,107.9881,108.0147,22134.0
2021-10-21 12:25:00,121.77,121.82,121.72,121.8,18119.0,108.0147,108.0591,107.9704,108.0414,18119.0
2021-10-21 12:30:00,121.8,121.8,121.7,121.72,27353.0,108.0414,108.0414,107.9527,107.9704,27353.0
2021-10-21 12:35:00,121.73,121.81,121.7,121.8,18535.0,107.9793,108.0502,107.9527,108.0414,18535.0
2021-10-21 12:40:00,121.8,121.82,121.75,121.76,12557.0,108.0414,108.0591,107.997,108.0059,12557.0
2021-10-21 12:45:00,121.76,121.77,121.7,121.7,15477.0,108.0059,108.0147,107.9527,107.9527,15477.0
2021-10-21 12:50:00,121.69,121.71,121.67,121.7,15409.0,107.9438,107.9615,107.926,107.9527,15409.0
2021-10-21 12:55:00,121.71,121.73,121.67,121.68,24731.0,107.9615,107.9793,107.926,107.9349,24731.0
2021-10-21 13:00:00,121.68,121.71,121.64,121.67,14465.0,107.9349,107.9615,107.8994,107.926,14465.0
2021-10-21 13:05:00,121.68,121.73,121.63,121.7,25586.0,107.9349,107.9793,107.8906,107.9527,25586.0
2021-10-21 13:10:00,121.69,121.72,121.68,121.7,58621.0,107.9438,107.9704,107.9349,107.9527,58621.0
2021-10-21 13:15:00,121.71,121.74,121.67,121.7,18985.0,107.9615,107.9881,107.926,107.9527,18985.0
2021-10-21 13:20:00,121.71,121.76,121.7,121.73,28569.0,107.9615,108.0059,107.9527,107.9793,28569.0
2021-10-21 13:25:00,121.73,121.73,121.7,121.72,21503.0,107.9793,107.9793,107.9527,107.9704,21503.0
2021-10-21 13:30:00,121.72,121.73,121.66,121.69,20365.0,107.9704,107.9793,107.9172,107.9438,20365.0
2021-10-21 13:35:00,121.7,121.73,121.69,121.7,17527.0,107.9527,107.9793,107.9438,107.9527,17527.0
2021-10-21 13:40:00,121.7,121.72,121.68,121.7,37614.0,107.9527,107.9704,107.9349,107.9527,37614.0
2021-10-21 13:45:00,121.7,121.7,121.62,121.66,19227.0,107.9527,107.9527,107.8817,107.9172,19227.0
2021-10-21 13:50:00,121.66,121.71,121.64,121.67,13216.0,107.9172,107.9615,107.8994,107.926,13216.0
2021-10-21 13:55:00,121.66,121.72,121.64,121.65,28943.0,107.9172,107.9704,107.8994,107.9083,28943.0
2021-10-21 14:00:00,121.65,121.71,121.63,121.7,17782.0,107.9083,107.9615,107.8906,107.9527,17782.0
2021-10-21 14:05:00,121.7,121.71,121.65,121.67,16584.0,107.9527,107.9615,107.9083,107.926,16584.0
2021-10-21 14:10:00,121.65,121.67,121.57,121.57,19696.0,107.9083,107.926,107.8373,107.8373,19696.0
2021-10-21 14:15:00,121.57,121.68,121.56,121.67,39775.0,107.8373,107.9349,107.8285,107.926,39775.0
2021-10-21 14:20:00,121.67,121.67,121.62,121.64,24792.0,107.926,107.926,107.8817,107.8994,24792.0
2021-10-21 14:25:00,121.64,121.66,121.56,121.56,37096.0,107.8994,107.9172,107.8285,107.8285,37096.0
2021-10-21 14:30:00,121.57,121.58,121.5,121.54,28133.0,107.8373,107.8462,107.7752,107.8107,28133.0
2021-10-21 14:35:00,121.55,121.59,121.5,121.52,31953.0,107.8196,107.8551,107.7752,107.793,31953.0
2021-10-21 14:40:00,121.52,121.56,121.47,121.49,31463.0,107.793,107.8285,107.7486,107.7664,31463.0
2021-10-21 14:45:00,121.48,121.52,121.46,121.48,21414.0,107.7575,107.793,107.7398,107.7575,21414.0
2021-10-21 14:50:00,121.48,121.53,121.41,121.5,25494.0,107.7575,107.8019,107.6954,107.7752,25494.0
2021-10-21 14:55:00,121.5,121.53,121.44,121.51,33782.0,107.7752,107.8019,107.722,107.7841,33782.0
2021-10-21 15:00:00,121.5,121.56,121.47,121.5,27363.0,107.7752,107.8285,107.7486,107.7752,27363.0
2021-10-21 15:05:00,121.5,121.55,121.48,121.53,14475.0,107.7752,107.8196,107.7575,107.8019,14475.0
2021-10-21 15:10:00,121.55,121.66,121.54,121.61,21956.0,107.8196,107.9172,107.8107,107.8728,21956.0
2021-10-21 15:15:00,121.62,121.69,121.57,121.6,26354.0,107.8817,107.9438,107.8373,107.8639,26354.0
2021-10-21 15:20:00,121.6,121.76,121.59,121.76,20817.0,107.8639,108.0059,107.8551,108.0059,20817.0
2021-10-21 15:25:00,121.77,121.83,121.65,121.65,31348.0,108.0147,108.068,107.9083,107.9083,31348.0
2021-10-21 15:30:00,121.65,121.65,121.51,121.52,43827.0,107.9083,107.9083,107.7841,107.793,43827.0
2021-10-21 15:35:00,121.51,121.55,121.48,121.52,40735.0,107.7841,107.8196,107.7575,107.793,40735.0
2021-10-21 15:40:00,121.52,121.58,121.48,121.56,42566.0,107.793,107.8462,107.7575,107.8285,42566.0
2021-10-21 15:45:00,121.55,121.56,121.48,121.51,58108.0,107.8196,107.8285,107.7575,107.7841,58108.0
2021-10-21 15:50:00,121.51,121.57,121.46,121.57,75438.0,107.7841,107.8373,107.7398,107.8373,75438.0
2021-10-21 15:55:00,121.56,121.75,121.55,121.64,267541.0,107.8285,107.997,107.8196,107.8994,267541.0
2021-10-22 09:30:00,121.59,122.0,121.51,121.75,106173.0,107.8551,108.2188,107.7841,107.997,106173.0
2021-10-22 09:35:00,121.78,122.39,121.77,122.28,33149.0,108.0236,108.5647,108.0147,108.4671,33149.0
2021-10-22 09:40:00,122.29,122.35,122.01,122.32,25254.0,108.476,108.5292,108.2276,108.5026,25254.0
2021-10-22 09:45:00,122.35,122.54,122.16,122.37,26095.0,108.5292,108.6978,108.3607,108.547,26095.0
2021-10-22 09:50:00,122.33,122.42,122.06,122.24,19972.0,108.5115,108.5913,108.272,108.4317,19972.0
2021-10-22 09:55:00,122.23,122.64,122.23,122.59,27874.0,108.4228,108.7865,108.4228,108.7421,27874.0
2021-10-22 10:00:00,122.61,122.74,122.55,122.55,24373.0,108.7599,108.8752,108.7066,108.7066,24373.0
2021-10-22 10:05:00,122.58,122.74,122.58,122.59,20294.0,108.7332,108.8752,108.7332,108.7421,20294.0
2021-10-22 10:10:00,122.65,122.68,122.41,122.55,22002.0,108.7953,108.822,108.5825,108.7066,22002.0
2021-10-22 10:15:00,122.52,122.6,122.49,122.59,18588.0,108.68,108.751,108.6534,108.7421,18588.0
2021-10-22 10:20:00,122.59,122.61,122.5,122.53,16928.0,108.7421,108.7599,108.6623,108.6889,16928.0
2021-10-22 10:25:00,122.5,122.63,122.45,122.63,18097.0,108.6623,108.7776,108.6179,108.7776,18097.0
2021-10-22 10:30:00,122.63,122.65,122.46,122.65,18244.0,108.7776,108.7953,108.6268,108.7953,18244.0
2021-10-22 10:35:00,122.65,122.74,122.6,122.73,19600.0,108.7953,108.8752,108.751,108.8663,19600.0
2021-10-22 10:40:00,122.75,122.77,122.69,122.75,21770.0,108.884,108.9018,108.8308,108.884,21770.0
2021-10-22 10:45:00,122.75,122.82,122.74,122.78,21546.0,108.884,108.9461,108.8752,108.9107,21546.0
2021-10-22 10:50:00,122.79,122.81,122.72,122.72,17531.0,108.9195,108.9373,108.8574,108.8574,17531.0
2021-10-22 10:55:00,122.72,122.8,122.6,122.6,22500.0,108.8574,108.9284,108.751,108.751,22500.0
2021-10-22 11:00:00,122.57,122.65,122.5,122.62,16609.0,108.7244,108.7953,108.6623,108.7687,16609.0
2021-10-22 11:05:00,122.63,122.7,122.56,122.7,13908.0,108.7776,108.8397,108.7155,108.8397,13908.0
2021-10-22 11:10:00,122.68,122.82,122.65,122.82,28768.0,108.822,108.9461,108.7953,108.9461,28768.0
2021-10-22 11:15:00,122.8,122.85,122.66,122.81,29763.0,108.9284,108.9727,108.8042,108.9373,29763.0
2021-10-22 11:20:00,122.81,122.88,122.63,122.66,25158.0,108.9373,108.9994,108.7776,108.8042,25158.0
2021-10-22 11:25:00,122.67,122.77,122.63,122.73,28988.0,108.8131,108.9018,108.7776,108.8663,28988.0
2021-10-22 11:30:00,122.71,122.83,122.68,122.73,17924.0,108.8486,108.955,108.822,108.8663,17924.0
2021-10-22 11:35:00,122.73,122.75,122.55,122.64,20072.0,108.8663,108.884,108.7066,108.7865,20072.0
2021-10-22 11:40:00,122.64,122.79,122.63,122.77,49333.0,108.7865,108.9195,108.7776,108.9018,49333.0
2021-10-22 11:45:00,122.74,122.86,122.65,122.79,38083.0,108.8752,108.9816,108.7953,108.9195,38083.0
2021-10-22 11:50:00,122.79,123.03,122.79,122.97,42938.0,108.9195,109.1324,108.9195,109.0792,42938.0
2021-10-22 11:55:00,123.0,123.22,122.99,123.22,33987.0,109.1058,109.301,109.0969,109.301,33987.0
2021-10-22 12:00:00,123.21,123.34,123.03,123.34,35705.0,109.2921,109.4074,109.1324,109.4074,35705.0
2021-10-22 12:05:00,123.34,123.42,123.27,123.35,25151.0,109.4074,109.4784,109.3453,109.4163,25151.0
2021-10-22 12:10:00,123.36,123.4,123.26,123.36,19172.0,109.4251,109.4606,109.3364,109.4251,19172.0
2021-10-22 12:15:00,123.33,123.38,123.28,123.35,22620.0,109.3985,109.4429,109.3542,109.4163,22620.0
2021-10-22 12:20:00,123.37,123.41,123.31,123.41,24272.0,109.434,109.4695,109.3808,109.4695,24272.0
2021-10-22 12:25:00,123.41,123.47,123.39,123.42,18183.0,109.4695,109.5227,109.4517,109.4784,18183.0
2021-10-22 12:30:00,123.41,123.48,123.38,123.44,15023.0,109.4695,109.5316,109.4429,109.4961,15023.0
2021-10-22 12:35:00,123.44,123.5,123.43,123.49,23865.0,109.4961,109.5493,109.4872,109.5405,23865.0
2021-10-22 12:40:00,123.5,123.57,123.47,123.52,20071.0,109.5493,109.6114,109.5227,109.5671,20071.0
2021-10-22 12:45:00,123.51,123.53,123.45,123.45,12266.0,109.5582,109.5759,109.505,109.505,12266.0
2021-10-22 12:50:00,123.45,123.46,123.32,123.35,6915.0,109.505,109.5138,109.3897,109.4163,6915.0
2021-10-22 12:55:00,123.37,123.38,123.2,123.22,13553.0,109.434,109.4429,109.2832,109.301,13553.0
2021-10-22 13:00:00,123.21,123.23,123.15,123.17,14353.0,109.2921,109.3098,109.2389,109.2566,14353.0
2021-10-22 13:05:00,123.19,123.23,123.14,123.2,20236.0,109.2743,109.3098,109.23,109.2832,20236.0
2021-10-22 13:10:00,123.19,123.22,123.11,123.12,13551.0,109.2743,109.301,109.2034,109.2122,13551.0
2021-10-22 13:15:00,123.1,123.17,123.06,123.12,11895.0,109.1945,109.2566,109.159,109.2122,11895.0
2021-10-22 13:20:00,123.12,123.34,123.11,123.33,24188.0,109.2122,109.4074,109.2034,109.3985,24188.0
2021-10-22 13:25:00,123.32,123.32,123.24,123.25,16307.0,109.3897,109.3897,109.3187,109.3276,16307.0
2021-10-22 13:30:00,123.25,123.36,123.22,123.32,30119.0,109.3276,109.4251,109.301,109.3897,30119.0
2021-10-22 13:35:00,123.34,123.36,123.28,123.3,7996.0,109.4074,109.4251,109.3542,109.3719,7996.0
2021-10-22 13:40:00,123.3,123.43,123.28,123.4,23428.0,109.3719,109.4872,109.3542,109.4606,23428.0
2021-10-22 13:45:00,123.39,123.42,123.38,123.4,20761.0,109.4517,109.4784,109.4429,109.4606,20761.0
2021-10-22 13:50:00,123.38,123.42,123.23,123.23,35988.0,109.4429,109.4784,109.3098,109.3098,35988.0
2021-10-22 13:55:00,123.24,123.28,123.18,123.19,19227.0,109.3187,109.3542,109.2655,109.2743,19227.0
2021-10-22 14:00:00,123.22,123.23,123.09,123.15,12270.0,109.301,109.3098,109.1856,109.2389,12270.0
2021-10-22 14:05:00,123.13,123.18,123.02,123.03,15484.0,109.2211,109.2655,109.1235,109.1324,15484.0
2021-10-22 14:10:00,123.04,123.07,122.97,122.99,17955.0,109.1413,109.1679,109.0792,109.0969,17955.0
2021-10-22 14:15:00,122.99,123.04,122.86,123.02,30804.0,109.0969,109.1413,108.9816,109.1235,30804.0
2021-10-22 14:20:00,123.02,123.16,123.01,123.09,13194.0,109.1235,109.2477,109.1147,109.1856,13194.0
2021-10-22 14:25:00,123.11,123.19,123.07,123.16,13797.0,109.2034,109.2743,109.1679,109.2477,13797.0
2021-10-22 14:30:00,123.16,123.32,123.15,123.29,22258.0,109.2477,109.3897,109.2389,109.363,22258.0
2021-10-22 14:35:00,123.31,123.36,123.24,123.25,23228.0,109.3808,109.4251,109.3187,109.3276,23228.0
2021-10-22 14:40:00,123.25,123.37,123.25,123.34,34820.0,109.3276,109.434,109.3276,109.4074,34820.0
2021-10-22 14:45:00,123.33,123.53,123.29,123.53,37149.0,109.3985,109.5759,109.363,109.5759,37149.0
2021-10-22 14:50:00,123.5,123.57,123.44,123.45,33222.0,109.5493,109.6114,109.4961,109.505,33222.0
2021-10-22 14:55:00,123.46,123.52,123.44,123.49,37754.0,109.5138,109.5671,109.4961,109.5405,37754.0
2021-10-22 15:00:00,123.48,123.49,123.25,123.25,20066.0,109.5316,109.5405,109.3276,109.3276,20066.0
2021-10-22 15:05:00,123.25,123.47,123.25,123.31,57799.0,109.3276,109.5227,109.3276,109.3808,57799.0
2021-10-22 15:10:00,123.31,123.32,123.16,123.16,30025.0,109.3808,109.3897,109.2477,109.2477,30025.0
2021-10-22 15:15:00,123.16,123.17,122.91,122.96,33923.0,109.2477,109.2566,109.026,109.0703,33923.0
2021-10-22 15:20:00,122.96,123.01,122.91,122.92,37113.0,109.0703,109.1147,109.026,109.0348,37113.0
2021-10-22 15:25:00,122.93,122.96,122.87,122.96,40703.0,109.0437,109.0703,108.9905,109.0703,40703.0
2021-10-22 15:30:00,122.96,123.18,122.94,123.14,46419.0,109.0703,109.2655,109.0526,109.23,46419.0
2021-10-22 15:35:00,123.16,123.17,122.96,122.99,53667.0,109.2477,109.2566,109.0703,109.0969,53667.0
2021-10-22 15:40:00,122.98,123.08,122.95,122.97,55229.0,109.0881,109.1768,109.0615,109.0792,55229.0
2021-10-22 15:45:00,122.97,122.99,122.87,122.92,74364.0,109.0792,109.0969,108.9905,109.0348,74364.0
2021-10-22 15:50:00,122.93,123.02,122.92,122.99,85493.0,109.0437,109.1235,109.0348,109.0969,85493.0
2021-10-22 15:55:00,123.0,123.11,122.95,123.09,202848.0,109.1058,109.2034,109.0615,109.1856,202848.0
2021-10-25 09:30:00,123.12,123.2,122.07,122.15,131035.0,109.2122,109.2832,108.2809,108.3518,131035.0
2021-10-25 09:35:00,122.11,122.51,122.05,122.48,47646.0,108.3163,108.6712,108.2631,108.6445,47646.0
2021-10-25 09:40:00,122.48,122.61,122.38,122.51,40039.0,108.6445,108.7599,108.5558,108.6712,40039.0
2021-10-25 09:45:00,122.5,122.51,122.15,122.45,24396.0,108.6623,108.6712,108.3518,108.6179,24396.0
2021-10-25 09:50:00,122.4,122.51,122.23,122.37,49392.0,108.5736,108.6712,108.4228,108.547,49392.0
2021-10-25 09:55:00,122.37,122.6,122.35,122.39,56342.0,108.547,108.751,108.5292,108.5647,56342.0
2021-10-25 10:00:00,122.39,122.76,122.36,122.58,30316.0,108.5647,108.8929,108.5381,108.7332,30316.0
2021-10-25 10:05:00,122.57,122.68,122.54,122.59,21744.0,108.7244,108.822,108.6978,108.7421,21744.0
2021-10-25 10:10:00,122.63,122.69,122.55,122.66,13545.0,108.7776,108.8308,108.7066,108.8042,13545.0
2021-10-25 10:15:00,122.65,122.95,122.63,122.92,14608.0,108.7953,109.0615,108.7776,109.0348,14608.0
2021-10-25 10:20:00,122.91,122.97,122.79,122.93,32293.0,109.026,109.0792,108.9195,109.0437,32293.0
2021-10-25 10:25:00,122.96,123.08,122.92,123.02,140364.0,109.0703,109.1768,109.0348,109.1235,140364.0
2021-10-25 10:30:00,123.02,123.12,122.93,122.98,49420.0,109.1235,109.2122,109.0437,109.0881,49420.0
2021-10-25 10:35:00,122.97,123.07,122.83,123.01,59437.0,109.0792,109.1679,108.955,109.1147,59437.0
2021-10-25 10:40:00,123.04,123.38,123.04,123.27,117439.0,109.1413,109.4429,109.1413,109.3453,117439.0
2021-10-25 10:45:00,123.28,123.34,123.23,123.34,88215.0,109.3542,109.4074,109.3098,109.4074,88215.0
2021-10-25 10:50:00,123.32,123.41,123.15,123.18,19218.0,109.3897,109.4695,109.2389,109.2655,19218.0
2021-10-25 10:55:00,123.16,123.16,123.04,123.07,24645.0,109.2477,109.2477,109.1413,109.1679,24645.0
2021-10-25 11:00:00,123.06,123.3,123.03,123.26,19060.0,109.159,109.3719,109.1324,109.3364,19060.0
2021-10-25 11:05:00,123.28,123.3,123.22,123.27,21811.0,109.3542,109.3719,109.301,109.3453,21811.0
2021-10-25 11:10:00,123.25,123.25,123.13,123.18,15288.0,109.3276,109.3276,109.2211,109.2655,15288.0
2021-10-25 11:15:00,123.18,123.32,123.18,123.29,15869.0,109.2655,109.3897,109.2655,109.363,15869.0
2021-10-25 11:20:00,123.27,123.27,123.17,123.19,15609.0,109.3453,109.3453,109.2566,109.2743,15609.0
2021-10-25 11:25:00,123.19,123.2,123.07,123.1,13554.0,109.2743,109.2832,109.1679,109.1945,13554.0
2021-10-25 11:30:00,123.13,123.22,123.11,123.13,15089.0,109.2211,109.301,109.2034,109.2211,15089.0
2021-10-25 11:35:00,123.12,123.22,123.03,123.2,12051.0,109.2122,109.301,109.1324,109.2832,12051.0
2021-10-25 11:40:00,123.21,123.47,123.21,123.46,19398.0,109.2921,109.5227,109.2921,109.5138,19398.0
2021-10-25 11:45:00,123.44,123.44,123.16,123.19,13727.0,109.4961,109.4961,109.2477,109.2743,13727.0
2021-10-25 11:50:00,123.17,123.36,123.15,123.34,12454.0,109.2566,109.4251,109.2389,109.4074,12454.0
2021-10-25 11:55:00,123.37,123.44,123.3,123.44,12967.0,109.434,109.4961,109.3719,109.4961,12967.0
2021-10-25 12:00:00,123.45,123.49,123.32,123.47,12481.0,109.505,109.5405,109.3897,109.5227,12481.0
2021-10-25 12:05:00,123.45,123.49,123.41,123.44,14603.0,109.505,109.5405,109.4695,109.4961,14603.0
2021-10-25 12:10:00,123.42,123.48,123.39,123.39,8933.0,109.4784,109.5316,109.4517,109.4517,8933.0
2021-10-25 12:15:00,123.38,123.47,123.37,123.38,12130.0,109.4429,109.5227,109.434,109.4429,12130.0
2021-10-25 12:20:00,123.4,123.41,123.34,123.39,12748.0,109.4606,109.4695,109.4074,109.4517,12748.0
2021-10-25 12:25:00,123.36,123.46,123.36,123.42,8620.0,109.4251,109.5138,109.4251,109.4784,8620.0
2021-10-25 12:30:00,123.42,123.45,123.35,123.36,9587.0,109.4784,109.505,109.4163,109.4251,9587.0
2021-10-25 12:35:00,123.36,123.36,123.28,123.28,6582.0,109.4251,109.4251,109.3542,109.3542,6582.0
2021-10-25 12:40:00,123.3,123.3,123.26,123.27,8063.0,109.3719,109.3719,109.3364,109.3453,8063.0
2021-10-25 12:45:00,123.27,123.31,123.26,123.3,8515.0,109.3453,109.3808,109.3364,109.3719,8515.0
2021-10-25 12:50:00,123.29,123.31,123.2,123.22,8653.0,109.363,109.3808,109.2832,109.301,8653.0
2021-10-25 12:55:00,123.22,123.27,123.17,123.24,13220.0,109.301,109.3453,109.2566,109.3187,13220.0
2021-10-25 13:00:00,123.24,123.24,123.17,123.18,7497.0,109.3187,109.3187,109.2566,109.2655,7497.0
2021-10-25 13:05:00,123.18,123.3,123.16,123.29,9209.0,109.2655,109.3719,109.2477,109.363,9209.0
2021-10-25 13:10:00,123.31,123.35,123.27,123.29,13628.0,109.3808,109.4163,109.3453,109.363,13628.0
2021-10-25 13:15:00,123.28,123.3,123.12,123.14,6529.0,109.3542,109.3719,109.2122,109.23,6529.0
2021-10-25 13:20:00,123.12,123.12,123.02,123.05,8213.0,109.2122,109.2122,109.1235,109.1502,8213.0
2021-10-25 13:25:00,123.05,123.07,123.01,123.04,11136.0,109.1502,109.1679,109.1147,109.1413,11136.0
2021-10-25 13:30:00,123.06,123.13,123.03,123.1,11961.0,109.159,109.2211,109.1324,109.1945,11961.0
2021-10-25 13:35:00,123.09,123.11,123.05,123.05,7637.0,109.1856,109.2034,109.1502,109.1502,7637.0
2021-10-25 13:40:00,123.06,123.11,123.05,123.08,7052.0,109.159,109.2034,109.1502,109.1768,7052.0
2021-10-25 13:45:00,123.09,123.09,123.05,123.05,5805.0,109.1856,109.1856,109.1502,109.1502,5805.0
2021-10-25 13:50:00,123.04,123.13,123.03,123.13,5357.0,109.1413,109.2211,109.1324,109.2211,5357.0
2021-10-25 13:55:00,123.11,123.2,123.05,123.19,66886.0,109.2034,109.2832,109.1502,109.2743,66886.0
2021-10-25 14:00:00,123.19,123.27,123.15,123.25,90378.0,109.2743,109.3453,109.2389,109.3276,90378.0
2021-10-25 14:05:00,123.25,123.27,123.18,123.2,10018.0,109.3276,109.3453,109.2655,109.2832,10018.0
2021-10-25 14:10:00,123.21,123.23,123.2,123.23,15233.0,109.2921,109.3098,109.2832,109.3098,15233.0
2021-10-25 14:15:00,123.22,123.34,123.21,123.34,15083.0,109.301,109.4074,109.2921,109.4074,15083.0
2021-10-25 14:20:00,123.35,123.42,123.32,123.42,17144.0,109.4163,109.4784,109.3897,109.4784,17144.0
2021-10-25 14:25:00,123.41,123.43,123.32,123.34,32205.0,109.4695,109.4872,109.3897,109.4074,32205.0
2021-10-25 14:30:00,123.34,123.39,123.32,123.33,20426.0,109.4074,109.4517,109.3897,109.3985,20426.0
2021-10-25 14:35:00,123.34,123.39,123.32,123.37,15788.0,109.4074,109.4517,109.3897,109.434,15788.0
2021-10-25 14:40:00,123.37,123.44,123.37,123.44,10543.0,109.434,109.4961,109.434,109.4961,10543.0
2021-10-25 14:45:00,123.43,123.45,123.39,123.44,13343.0,109.4872,109.505,109.4517,109.4961,13343.0
2021-10-25 14:50:00,123.43,123.5,123.42,123.5,19967.0,109.4872,109.5493,109.4784,109.5493,19967.0
2021-10-25 14:55:00,123.46,123.53,123.46,123.53,25624.0,109.5138,109.5759,109.5138,109.5759,25624.0
2021-10-25 15:00:00,123.52,123.53,123.47,123.49,27173.0,109.5671,109.5759,109.5227,109.5405,27173.0
2021-10-25 15:05:00,123.5,123.57,123.48,123.52,13740.0,109.5493,109.6114,109.5316,109.5671,13740.0
2021-10-25 15:10:00,123.53,123.54,123.45,123.5,30508.0,109.5759,109.5848,109.505,109.5493,30508.0
2021-10-25 15:15:00,123.51,123.53,123.42,123.5,32648.0,109.5582,109.5759,109.4784,109.5493,32648.0
2021-10-25 15:20:00,123.5,123.52,123.46,123.46,28240.0,109.5493,109.5671,109.5138,109.5138,28240.0
2021-10-25 15:25:00,123.49,123.49,123.41,123.41,29800.0,109.5405,109.5405,109.4695,109.4695,29800.0
2021-10-25 15:30:00,123.41,123.41,123.31,123.37,27296.0,109.4695,109.4695,109.3808,109.434,27296.0
2021-10-25 15:35:00,123.37,123.38,123.29,123.35,33776.0,109.434,109.4429,109.363,109.4163,33776.0
2021-10-25 15:40:00,123.35,123.39,123.31,123.33,38862.0,109.4163,109.4517,109.3808,109.3985,38862.0
2021-10-25 15:45:00,123.32,123.33,123.21,123.27,40747.0,109.3897,109.3985,109.2921,109.3453,40747.0
2021-10-25 15:50:00,123.27,123.47,123.18,123.33,87372.0,109.3453,109.5227,109.2655,109.3985,87372.0
2021-10-25 15:55:00,123.35,123.61,123.33,123.58,253347.0,109.4163,109.6469,109.3985,109.6203,253347.0
2021-10-26 09:30:00,124.22,124.22,123.52,123.88,82884.0,110.188,110.188,109.5671,109.8864,82884.0
2021-10-26 09:35:00,123.89,123.93,123.5,123.65,20799.0,109.8953,109.9307,109.5493,109.6824,20799.0
2021-10-26 09:40:00,123.75,123.78,123.46,123.53,26544.0,109.7711,109.7977,109.5138,109.5759,26544.0
2021-10-26 09:45:00,123.52,123.54,123.17,123.36,11051.0,109.5671,109.5848,109.2566,109.4251,11051.0
2021-10-26 09:50:00,123.36,123.45,123.15,123.25,11427.0,109.4251,109.505,109.2389,109.3276,11427.0
2021-10-26 09:55:00,123.26,123.61,123.26,123.58,18952.0,109.3364,109.6469,109.3364,109.6203,18952.0
2021-10-26 10:00:00,123.55,123.55,123.37,123.51,14960.0,109.5937,109.5937,109.434,109.5582,14960.0
2021-10-26 10:05:00,123.51,123.71,123.47,123.69,20324.0,109.5582,109.7356,109.5227,109.7179,20324.0
2021-10-26 10:10:00,123.71,123.91,123.66,123.84,16886.0,109.7356,109.913,109.6912,109.8509,16886.0
2021-10-26 10:15:00,123.84,123.98,123.79,123.92,27664.0,109.8509,109.9751,109.8066,109.9219,27664.0
2021-10-26 10:20:00,123.94,124.25,123.93,124.12,19803.0,109.9396,110.2146,109.9307,110.0993,19803.0
2021-10-26 10:25:00,124.11,124.29,124.05,124.16,19224.0,110.0904,110.2501,110.0372,110.1348,19224.0
2021-10-26 10:30:00,124.12,124.25,124.11,124.19,15093.0,110.0993,110.2146,110.0904,110.1614,15093.0
2021-10-26 10:35:00,124.19,124.19,124.05,124.16,11878.0,110.1614,110.1614,110.0372,110.1348,11878.0
2021-10-26 10:40:00,124.17,124.19,123.85,123.93,41527.0,110.1436,110.1614,109.8598,109.9307,41527.0
2021-10-26 10:45:00,123.93,123.97,123.87,123.91,14412.0,109.9307,109.9662,109.8775,109.913,14412.0
2021-10-26 10:50:00,123.9,123.92,123.79,123.81,9593.0,109.9041,109.9219,109.8066,109.8243,9593.0
2021-10-26 10:55:00,123.82,123.84,123.76,123.78,11263.0,109.8332,109.8509,109.78,109.7977,11263.0
2021-10-26 11:00:00,123.79,124.01,123.78,124.01,12140.0,109.8066,110.0017,109.7977,110.0017,12140.0
2021-10-26 11:05:00,124.04,124.27,124.0,124.03,340257.0,110.0283,110.2323,109.9928,110.0195,340257.0
2021-10-26 11:10:00,124.06,124.1,123.92,124.0,55276.0,110.0461,110.0815,109.9219,109.9928,55276.0
2021-10-26 11:15:00,124.0,124.06,123.81,123.81,37457.0,109.9928,110.0461,109.8243,109.8243,37457.0
2021-10-26 11:20:00,123.84,123.93,123.73,123.76,61876.0,109.8509,109.9307,109.7533,109.78,61876.0
2021-10-26 11:25:00,123.76,123.84,123.7,123.84,19569.0,109.78,109.8509,109.7267,109.8509,19569.0
2021-10-26 11:30:00,123.87,124.0,123.81,123.84,28831.0,109.8775,109.9928,109.8243,109.8509,28831.0
2021-10-26 11:35:00,123.86,124.03,123.79,123.97,43130.0,109.8687,110.0195,109.8066,109.9662,43130.0
2021-10-26 11:40:00,123.94,124.04,123.87,123.92,31559.0,109.9396,110.0283,109.8775,109.9219,31559.0
2021-10-26 11:45:00,123.92,124.05,123.88,124.01,64642.0,109.9219,110.0372,109.8864,110.0017,64642.0
2021-10-26 11:50:00,124.0,124.26,123.97,124.22,43358.0,109.9928,110.2235,109.9662,110.188,43358.0
2021-10-26 11:55:00,124.22,124.27,124.08,124.2,35700.0,110.188,110.2323,110.0638,110.1703,35700.0
2021-10-26 12:00:00,124.2,124.26,124.08,124.09,10476.0,110.1703,110.2235,110.0638,110.0727,10476.0
2021-10-26 12:05:00,124.07,124.23,124.07,124.22,45713.0,110.0549,110.1969,110.0549,110.188,45713.0
2021-10-26 12:10:00,124.2,124.32,124.19,124.32,10634.0,110.1703,110.2767,110.1614,110.2767,10634.0
2021-10-26 12:15:00,124.31,124.4,124.26,124.33,18846.0,110.2678,110.3477,110.2235,110.2856,18846.0
2021-10-26 12:20:00,124.34,124.36,124.23,124.27,13393.0,110.2944,110.3122,110.1969,110.2323,13393.0
2021-10-26 12:25:00,124.27,124.29,124.2,124.24,10866.0,110.2323,110.2501,110.1703,110.2057,10866.0
2021-10-26 12:30:00,124.21,124.38,124.2,124.36,9974.0,110.1791,110.3299,110.1703,110.3122,9974.0
2021-10-26 12:35:00,124.35,124.37,124.25,124.31,20048.0,110.3033,110.321,110.2146,110.2678,20048.0
2021-10-26 12:40:00,124.3,124.61,124.26,124.6,16458.0,110.259,110.5339,110.2235,110.5251,16458.0
2021-10-26 12:45:00,124.59,124.77,124.59,124.76,36919.0,110.5162,110.6759,110.5162,110.667,36919.0
2021-10-26 12:50:00,124.76,124.8,124.62,124.66,26629.0,110.667,110.7025,110.5428,110.5783,26629.0
2021-10-26 12:55:00,124.66,124.67,124.57,124.64,12119.0,110.5783,110.5872,110.4985,110.5605,12119.0
2021-10-26 13:00:00,124.61,124.64,124.39,124.41,15971.0,110.5339,110.5605,110.3388,110.3565,15971.0
2021-10-26 13:05:00,124.41,124.41,124.3,124.3,30750.0,110.3565,110.3565,110.259,110.259,30750.0
2021-10-26 13:10:00,124.31,124.33,124.26,124.31,14393.0,110.2678,110.2856,110.2235,110.2678,14393.0
2021-10-26 13:15:00,124.32,124.4,124.31,124.35,7563.0,110.2767,110.3477,110.2678,110.3033,7563.0
2021-10-26 13:20:00,124.36,124.43,124.31,124.39,12319.0,110.3122,110.3743,110.2678,110.3388,12319.0
2021-10-26 13:25:00,124.39,124.44,124.35,124.44,10682.0,110.3388,110.3831,110.3033,110.3831,10682.0
2021-10-26 13:30:00,124.43,124.48,124.37,124.43,13918.0,110.3743,110.4186,110.321,110.3743,13918.0
2021-10-26 13:35:00,124.44,124.5,124.38,124.46,20112.0,110.3831,110.4364,110.3299,110.4009,20112.0
2021-10-26 13:40:00,124.46,124.47,124.31,124.32,10095.0,110.4009,110.4098,110.2678,110.2767,10095.0
2021-10-26 13:45:00,124.32,124.36,124.3,124.34,13420.0,110.2767,110.3122,110.259,110.2944,13420.0
2021-10-26 13:50:00,124.34,124.39,124.29,124.31,10324.0,110.2944,110.3388,110.2501,110.2678,10324.0
2021-10-26 13:55:00,124.31,124.31,124.2,124.21,12846.0,110.2678,110.2678,110.1703,110.1791,12846.0
2021-10-26 14:00:00,124.21,124.28,124.08,124.14,55478.0,110.1791,110.2412,110.0638,110.117,55478.0
2021-10-26 14:05:00,124.15,124.31,124.13,124.31,19570.0,110.1259,110.2678,110.1082,110.2678,19570.0
2021-10-26 14:10:00,124.29,124.3,124.23,124.29,38269.0,110.2501,110.259,110.1969,110.2501,38269.0
2021-10-26 14:15:00,124.29,124.36,124.25,124.34,17693.0,110.2501,110.3122,110.2146,110.2944,17693.0
2021-10-26 14:20:00,124.34,124.37,124.29,124.3,17790.0,110.2944,110.321,110.2501,110.259,17790.0
2021-10-26 14:25:00,124.3,124.37,124.27,124.34,25290.0,110.259,110.321,110.2323,110.2944,25290.0
2021-10-26 14:30:00,124.34,124.45,124.34,124.4,19005.0,110.2944,110.392,110.2944,110.3477,19005.0
2021-10-26 14:35:00,124.4,124.54,124.39,124.44,33816.0,110.3477,110.4718,110.3388,110.3831,33816.0
2021-10-26 14:40:00,124.44,124.44,124.34,124.4,12003.0,110.3831,110.3831,110.2944,110.3477,12003.0
2021-10-26 14:45:00,124.41,124.54,124.41,124.54,16177.0,110.3565,110.4718,110.3565,110.4718,16177.0
2021-10-26 14:50:00,124.54,124.55,124.44,124.46,11152.0,110.4718,110.4807,110.3831,110.4009,11152.0
2021-10-26 14:55:00,124.46,124.47,124.34,124.37,11625.0,110.4009,110.4098,110.2944,110.321,11625.0
2021-10-26 15:00:00,124.37,124.4,124.31,124.39,16984.0,110.321,110.3477,110.2678,110.3388,16984.0
2021-10-26 15:05:00,124.37,124.38,124.27,124.33,29608.0,110.321,110.3299,110.2323,110.2856,29608.0
2021-10-26 15:10:00,124.33,124.33,124.19,124.22,13656.0,110.2856,110.2856,110.1614,110.188,13656.0
2021-10-26 15:15:00,124.23,124.27,124.15,124.25,18460.0,110.1969,110.2323,110.1259,110.2146,18460.0
2021-10-26 15:20:00,124.26,124.35,124.25,124.29,13957.0,110.2235,110.3033,110.2146,110.2501,13957.0
2021-10-26 15:25:00,124.31,124.34,124.23,124.24,15404.0,110.2678,110.2944,110.1969,110.2057,15404.0
2021-10-26 15:30:00,124.25,124.32,124.2,124.24,27234.0,110.2146,110.2767,110.1703,110.2057,27234.0
2021-10-26 15:35:00,124.24,124.31,124.23,124.26,13819.0,110.2057,110.2678,110.1969,110.2235,13819.0
2021-10-26 15:40:00,124.26,124.27,124.19,124.27,23768.0,110.2235,110.2323,110.1614,110.2323,23768.0
2021-10-26 15:45:00,124.27,124.31,124.21,124.21,21536.0,110.2323,110.2678,110.1791,110.1791,21536.0
2021-10-26 15:50:00,124.18,124.21,124.04,124.09,41473.0,110.1525,110.1791,110.0283,110.0727,41473.0
2021-10-26 15:55:00,124.1,124.13,124.0,124.02,138961.0,110.0815,110.1082,109.9928,110.0106,138961.0
2021-10-27 09:30:00,124.51,124.69,123.5,123.84,90521.0,110.4452,110.6049,109.5493,109.8509,90521.0
2021-10-27 09:35:00,123.84,123.84,123.18,123.26,26523.0,109.8509,109.8509,109.2655,109.3364,26523.0
2021-10-27 09:40:00,123.27,123.86,123.27,123.58,22866.0,109.3453,109.8687,109.3453,109.6203,22866.0
2021-10-27 09:45:00,123.54,123.75,123.2,123.32,26584.0,109.5848,109.7711,109.2832,109.3897,26584.0
2021-10-27 09:50:00,123.26,123.27,122.95,123.2,22226.0,109.3364,109.3453,109.0615,109.2832,22226.0
2021-10-27 09:55:00,123.23,123.35,123.21,123.27,13473.0,109.3098,109.4163,109.2921,109.3453,13473.0
2021-10-27 10:00:00,123.23,123.24,122.93,123.08,15306.0,109.3098,109.3187,109.0437,109.1768,15306.0
2021-10-27 10:05:00,123.04,123.04,122.64,122.7,27090.0,109.1413,109.1413,108.7865,108.8397,27090.0
2021-10-27 10:10:00,122.71,122.95,122.65,122.87,18598.0,108.8486,109.0615,108.7953,108.9905,18598.0
2021-10-27 10:15:00,122.87,122.87,122.4,122.59,20819.0,108.9905,108.9905,108.5736,108.7421,20819.0
2021-10-27 10:20:00,122.6,122.7,122.45,122.47,25053.0,108.751,108.8397,108.6179,108.6357,25053.0
2021-10-27 10:25:00,122.44,122.5,122.24,122.38,30636.0,108.6091,108.6623,108.4317,108.5558,30636.0
2021-10-27 10:30:00,122.35,122.35,122.05,122.31,96393.0,108.5292,108.5292,108.2631,108.4937,96393.0
2021-10-27 10:35:00,122.29,122.43,122.26,122.4,42570.0,108.476,108.6002,108.4494,108.5736,42570.0
2021-10-27 10:40:00,122.39,122.52,122.36,122.47,16636.0,108.5647,108.68,108.5381,108.6357,16636.0
2021-10-27 10:45:00,122.5,122.53,122.32,122.47,58647.0,108.6623,108.6889,108.5026,108.6357,58647.0
2021-10-27 10:50:00,122.48,122.57,122.33,122.57,16912.0,108.6445,108.7244,108.5115,108.7244,16912.0
2021-10-27 10:55:00,122.57,122.61,122.37,122.45,20394.0,108.7244,108.7599,108.547,108.6179,20394.0
2021-10-27 11:00:00,122.45,122.66,122.4,122.66,40128.0,108.6179,108.8042,108.5736,108.8042,40128.0
2021-10-27 11:05:00,122.66,122.75,122.59,122.61,12707.0,108.8042,108.884,108.7421,108.7599,12707.0
2021-10-27 11:10:00,122.6,122.64,122.49,122.55,20383.0,108.751,108.7865,108.6534,108.7066,20383.0
2021-10-27 11:15:00,122.54,122.64,122.41,122.64,21578.0,108.6978,108.7865,108.5825,108.7865,21578.0
2021-10-27 11:20:00,122.63,122.66,122.56,122.58,15707.0,108.7776,108.8042,108.7155,108.7332,15707.0
2021-10-27 11:25:00,122.58,122.67,122.51,122.61,16547.0,108.7332,108.8131,108.6712,108.7599,16547.0
2021-10-27 11:30:00,122.57,122.71,122.53,122.71,19379.0,108.7244,108.8486,108.6889,108.8486,19379.0
2021-10-27 11:35:00,122.71,122.78,122.68,122.78,12949.0,108.8486,108.9107,108.822,108.9107,12949.0
2021-10-27 11:40:00,122.81,122.81,122.57,122.59,22122.0,108.9373,108.9373,108.7244,108.7421,22122.0
2021-10-27 11:45:00,122.61,122.7,122.6,122.61,21224.0,108.7599,108.8397,108.751,108.7599,21224.0
2021-10-27 11:50:00,122.6,122.68,122.59,122.6,13233.0,108.751,108.822,108.7421,108.751,13233.0
2021-10-27 11:55:00,122.6,122.62,122.47,122.53,27828.0,108.751,108.7687,108.6357,108.6889,27828.0
2021-10-27 12:00:00,122.51,122.55,122.48,122.48,8318.0,108.6712,108.7066,108.6445,108.6445,8318.0
2021-10-27 12:05:00,122.49,122.8,122.49,122.8,30109.0,108.6534,108.9284,108.6534,108.9284,30109.0
2021-10-27 12:10:00,122.85,122.89,122.75,122.75,28382.0,108.9727,109.0082,108.884,108.884,28382.0
2021-10-27 12:15:00,122.76,122.83,122.74,122.77,18731.0,108.8929,108.955,108.8752,108.9018,18731.0
2021-10-27 12:20:00,122.77,122.9,122.68,122.71,91715.0,108.9018,109.0171,108.822,108.8486,91715.0
2021-10-27 12:25:00,122.67,122.7,122.57,122.64,39963.0,108.8131,108.8397,108.7244,108.7865,39963.0
2021-10-27 12:30:00,122.61,122.63,122.48,122.48,11274.0,108.7599,108.7776,108.6445,108.6445,11274.0
2021-10-27 12:35:00,122.45,122.53,122.36,122.52,16383.0,108.6179,108.6889,108.5381,108.68,16383.0
2021-10-27 12:40:00,122.52,122.58,122.47,122.51,18864.0,108.68,108.7332,108.6357,108.6712,18864.0
2021-10-27 12:45:00,122.53,122.59,122.52,122.55,17744.0,108.6889,108.7421,108.68,108.7066,17744.0
2021-10-27 12:50:00,122.57,122.7,122.55,122.7,9698.0,108.7244,108.8397,108.7066,108.8397,9698.0
2021-10-27 12:55:00,122.71,122.71,122.61,122.66,14761.0,108.8486,108.8486,108.7599,108.8042,14761.0
2021-10-27 13:00:00,122.66,122.74,122.66,122.73,9146.0,108.8042,108.8752,108.8042,108.8663,9146.0
2021-10-27 13:05:00,122.73,122.86,122.73,122.86,12568.0,108.8663,108.9816,108.8663,108.9816,12568.0
2021-10-27 13:10:00,122.87,122.9,122.85,122.9,12826.0,108.9905,109.0171,108.9727,109.0171,12826.0
2021-10-27 13:15:00,122.89,122.95,122.86,122.9,11246.0,109.0082,109.0615,108.9816,109.0171,11246.0
2021-10-27 13:20:00,122.91,123.05,122.89,123.0,16557.0,109.026,109.1502,109.0082,109.1058,16557.0
2021-10-27 13:25:00,123.0,123.04,123.0,123.01,22027.0,109.1058,109.1413,109.1058,109.1147,22027.0
2021-10-27 13:30:00,123.01,123.01,122.87,122.88,30827.0,109.1147,109.1147,108.9905,108.9994,30827.0
2021-10-27 13:35:00,122.88,122.97,122.87,122.88,24712.0,108.9994,109.0792,108.9905,108.9994,24712.0
2021-10-27 13:40:00,122.88,122.96,122.82,122.91,35662.0,108.9994,109.0703,108.9461,109.026,35662.0
2021-10-27 13:45:00,122.92,122.92,122.77,122.78,21902.0,109.0348,109.0348,108.9018,108.9107,21902.0
2021-10-27 13:50:00,122.78,122.88,122.75,122.88,32059.0,108.9107,108.9994,108.884,108.9994,32059.0
2021-10-27 13:55:00,122.89,122.93,122.85,122.86,14603.0,109.0082,109.0437,108.9727,108.9816,14603.0
2021-10-27 14:00:00,122.86,122.88,122.83,122.87,17568.0,108.9816,108.9994,108.955,108.9905,17568.0
2021-10-27 14:05:00,122.88,122.9,122.79,122.83,30534.0,108.9994,109.0171,108.9195,108.955,30534.0
2021-10-27 14:10:00,122.83,122.91,122.82,122.89,15588.0,108.955,109.026,108.9461,109.0082,15588.0
2021-10-27 14:15:00,122.87,122.93,122.86,122.86,22584.0,108.9905,109.0437,108.9816,108.9816,22584.0
2021-10-27 14:20:00,122.85,122.9,122.82,122.88,28318.0,108.9727,109.0171,108.9461,108.9994,28318.0
2021-10-27 14:25:00,122.89,122.89,122.78,122.79,12195.0,109.0082,109.0082,108.9107,108.9195,12195.0
2021-10-27 14:30:00,122.79,122.8,122.72,122.77,10144.0,108.9195,108.9284,108.8574,108.9018,10144.0
2021-10-27 14:35:00,122.76,122.78,122.68,122.76,15524.0,108.8929,108.9107,108.822,108.8929,15524.0
2021-10-27 14:40:00,122.76,122.84,122.76,122.79,12192.0,108.8929,108.9639,108.8929,108.9195,12192.0
2021-10-27 14:45:00,122.78,122.83,122.74,122.75,13751.0,108.9107,108.955,108.8752,108.884,13751.0
2021-10-27 14:50:00,122.76,122.78,122.69,122.71,17490.0,108.8929,108.9107,108.8308,108.8486,17490.0
2021-10-27 14:55:00,122.72,122.74,122.67,122.69,19011.0,108.8574,108.8752,108.8131,108.8308,19011.0
2021-10-27 15:00:00,122.68,122.77,122.65,122.76,43277.0,108.822,108.9018,108.7953,108.8929,43277.0
2021-10-27 15:05:00,122.77,122.78,122.71,122.78,19274.0,108.9018,108.9107,108.8486,108.9107,19274.0
2021-10-27 15:10:00,122.76,122.76,122.59,122.62,27581.0,108.8929,108.8929,108.7421,108.7687,27581.0
2021-10-27 15:15:00,122.62,122.77,122.52,122.52,26523.0,108.7687,108.9018,108.68,108.68,26523.0
2021-10-27 15:20:00,122.52,122.61,122.49,122.6,30119.0,108.68,108.7599,108.6534,108.751,30119.0
2021-10-27 15:25:00,122.59,122.7,122.59,122.67,30243.0,108.7421,108.8397,108.7421,108.8131,30243.0
2021-10-27 15:30:00,122.66,122.72,122.61,122.7,32175.0,108.8042,108.8574,108.7599,108.8397,32175.0
2021-10-27 15:35:00,122.69,122.72,122.62,122.72,31958.0,108.8308,108.8574,108.7687,108.8574,31958.0
2021-10-27 15:40:00,122.71,122.79,122.65,122.68,46658.0,108.8486,108.9195,108.7953,108.822,46658.0
2021-10-27 15:45:00,122.67,122.73,122.45,122.45,56583.0,108.8131,108.8663,108.6179,108.6179,56583.0
2021-10-27 15:50:00,122.45,122.53,122.43,122.52,69645.0,108.6179,108.6889,108.6002,108.68,69645.0
2021-10-27 15:55:00,122.51,122.56,122.37,122.5,201371.0,108.6712,108.7155,108.547,108.6623,201371.0
2021-10-28 09:30:00,122.3,122.74,121.78,122.5,172958.0,108.4849,108.8752,108.0236,108.6623,172958.0
2021-10-28 09:35:00,122.57,123.1,122.17,122.17,40258.0,108.7244,109.1945,108.3696,108.3696,40258.0
2021-10-28 09:40:00,122.27,122.76,122.03,122.03,83535.0,108.4583,108.8929,108.2454,108.2454,83535.0
2021-10-28 09:45:00,122.1,123.01,122.1,122.87,32510.0,108.3075,109.1147,108.3075,108.9905,32510.0
2021-10-28 09:50:00,122.91,122.97,122.4,122.49,24826.0,109.026,109.0792,108.5736,108.6534,24826.0
2021-10-28 09:55:00,122.52,122.71,122.33,122.55,25693.0,108.68,108.8486,108.5115,108.7066,25693.0
2021-10-28 10:00:00,122.55,122.74,122.43,122.68,31128.0,108.7066,108.8752,108.6002,108.822,31128.0
2021-10-28 10:05:00,122.68,122.69,122.32,122.32,26394.0,108.822,108.8308,108.5026,108.5026,26394.0
2021-10-28 10:10:00,122.32,122.37,122.05,122.18,26285.0,108.5026,108.547,108.2631,108.3784,26285.0
2021-10-28 10:15:00,122.16,122.34,122.14,122.18,19935.0,108.3607,108.5204,108.343,108.3784,19935.0
2021-10-28 10:20:00,122.21,122.25,122.08,122.14,21736.0,108.405,108.4405,108.2897,108.343,21736.0
2021-10-28 10:25:00,122.14,122.36,122.14,122.16,20996.0,108.343,108.5381,108.343,108.3607,20996.0
2021-10-28 10:30:00,122.19,122.5,122.19,122.37,26718.0,108.3873,108.6623,108.3873,108.547,26718.0
2021-10-28 10:35:00,122.38,122.4,122.11,122.4,20661.0,108.5558,108.5736,108.3163,108.5736,20661.0
2021-10-28 10:40:00,122.37,122.44,122.24,122.44,18051.0,108.547,108.6091,108.4317,108.6091,18051.0
2021-10-28 10:45:00,122.4,122.62,122.32,122.42,22286.0,108.5736,108.7687,108.5026,108.5913,22286.0
2021-10-28 10:50:00,122.39,122.5,122.23,122.46,17751.0,108.5647,108.6623,108.4228,108.6268,17751.0
2021-10-28 10:55:00,122.48,122.53,122.29,122.36,26267.0,108.6445,108.6889,108.476,108.5381,26267.0
2021-10-28 11:00:00,122.36,122.4,122.16,122.27,19974.0,108.5381,108.5736,108.3607,108.4583,19974.0
2021-10-28 11:05:00,122.32,122.47,122.24,122.39,26017.0,108.5026,108.6357,108.4317,108.5647,26017.0
2021-10-28 11:10:00,122.35,122.41,122.12,122.31,19518.0,108.5292,108.5825,108.3252,108.4937,19518.0
2021-10-28 11:15:00,122.3,122.39,122.23,122.36,20238.0,108.4849,108.5647,108.4228,108.5381,20238.0
2021-10-28 11:20:00,122.36,122.47,122.2,122.39,29923.0,108.5381,108.6357,108.3962,108.5647,29923.0
2021-10-28 11:25:00,122.38,122.43,122.34,122.4,47888.0,108.5558,108.6002,108.5204,108.5736,47888.0
2021-10-28 11:30:00,122.39,122.45,122.22,122.32,28463.0,108.5647,108.6179,108.4139,108.5026,28463.0
2021-10-28 11:35:00,122.33,122.45,122.33,122.43,16340.0,108.5115,108.6179,108.5115,108.6002,16340.0
2021-10-28 11:40:00,122.41,122.43,122.21,122.23,14577.0,108.5825,108.6002,108.405,108.4228,14577.0
2021-10-28 11:45:00,122.2,122.21,121.87,121.89,26303.0,108.3962,108.405,108.1034,108.1212,26303.0
2021-10-28 11:50:00,121.91,121.91,121.55,121.64,24472.0,108.1389,108.1389,107.8196,107.8994,24472.0
2021-10-28 11:55:00,121.63,121.67,121.5,121.56,16905.0,107.8906,107.926,107.7752,107.8285,16905.0
2021-10-28 12:00:00,121.56,121.62,121.44,121.53,28747.0,107.8285,107.8817,107.722,107.8019,28747.0
2021-10-28 12:05:00,121.55,121.58,121.48,121.53,13762.0,107.8196,107.8462,107.7575,107.8019,13762.0
2021-10-28 12:10:00,121.52,121.68,121.49,121.61,42317.0,107.793,107.9349,107.7664,107.8728,42317.0
2021-10-28 12:15:00,121.63,121.67,121.51,121.63,82140.0,107.8906,107.926,107.7841,107.8906,82140.0
2021-10-28 12:20:00,121.62,121.73,121.5,121.51,19455.0,107.8817,107.9793,107.7752,107.7841,19455.0
2021-10-28 12:25:00,121.51,121.51,121.33,121.35,21893.0,107.7841,107.7841,107.6244,107.6422,21893.0
2021-10-28 12:30:00,121.38,121.41,121.27,121.3,28536.0,107.6688,107.6954,107.5712,107.5978,28536.0
2021-10-28 12:35:00,121.3,121.34,121.13,121.21,34064.0,107.5978,107.6333,107.447,107.518,34064.0
2021-10-28 12:40:00,121.21,121.36,121.16,121.31,18766.0,107.518,107.6511,107.4737,107.6067,18766.0
2021-10-28 12:45:00,121.33,121.39,121.26,121.32,14817.0,107.6244,107.6777,107.5624,107.6156,14817.0
2021-10-28 12:50:00,121.3,121.36,121.16,121.25,18033.0,107.5978,107.6511,107.4737,107.5535,18033.0
2021-10-28 12:55:00,121.26,121.28,121.18,121.19,19900.0,107.5624,107.5801,107.4914,107.5003,19900.0
2021-10-28 13:00:00,121.22,121.3,121.21,121.23,15137.0,107.5269,107.5978,107.518,107.5357,15137.0
2021-10-28 13:05:00,121.24,121.3,121.21,121.28,15806.0,107.5446,107.5978,107.518,107.5801,15806.0
2021-10-28 13:10:00,121.29,121.31,121.23,121.3,14092.0,107.589,107.6067,107.5357,107.5978,14092.0
2021-10-28 13:15:00,121.3,121.43,121.3,121.34,15135.0,107.5978,107.7132,107.5978,107.6333,15135.0
2021-10-28 13:20:00,121.31,121.35,121.23,121.25,13760.0,107.6067,107.6422,107.5357,107.5535,13760.0
2021-10-28 13:25:00,121.26,121.32,121.23,121.3,9088.0,107.5624,107.6156,107.5357,107.5978,9088.0
2021-10-28 13:30:00,121.31,121.4,121.3,121.39,9925.0,107.6067,107.6865,107.5978,107.6777,9925.0
2021-10-28 13:35:00,121.39,121.42,121.32,121.42,9631.0,107.6777,107.7043,107.6156,107.7043,9631.0
2021-10-28 13:40:00,121.43,121.48,121.39,121.42,15074.0,107.7132,107.7575,107.6777,107.7043,15074.0
2021-10-28 13:45:00,121.41,121.51,121.4,121.41,10227.0,107.6954,107.7841,107.6865,107.6954,10227.0
2021-10-28 13:50:00,121.41,121.52,121.41,121.45,17959.0,107.6954,107.793,107.6954,107.7309,17959.0
2021-10-28 13:55:00,121.42,121.46,121.38,121.41,11518.0,107.7043,107.7398,107.6688,107.6954,11518.0
2021-10-28 14:00:00,121.42,121.68,121.42,121.68,25835.0,107.7043,107.9349,107.7043,107.9349,25835.0
2021-10-28 14:05:00,121.69,121.72,121.59,121.62,18906.0,107.9438,107.9704,107.8551,107.8817,18906.0
2021-10-28 14:10:00,121.64,121.72,121.56,121.64,109701.0,107.8994,107.9704,107.8285,107.8994,109701.0
2021-10-28 14:15:00,121.64,121.68,121.51,121.54,28381.0,107.8994,107.9349,107.7841,107.8107,28381.0
2021-10-28 14:20:00,121.53,121.6,121.42,121.42,15015.0,107.8019,107.8639,107.7043,107.7043,15015.0
2021-10-28 14:25:00,121.46,121.47,121.34,121.38,16287.0,107.7398,107.7486,107.6333,107.6688,16287.0
2021-10-28 14:30:00,121.4,121.46,121.36,121.43,18268.0,107.6865,107.7398,107.6511,107.7132,18268.0
2021-10-28 14:35:00,121.43,121.51,121.41,121.48,14944.0,107.7132,107.7841,107.6954,107.7575,14944.0
2021-10-28 14:40:00,121.48,121.57,121.46,121.5,13083.0,107.7575,107.8373,107.7398,107.7752,13083.0
2021-10-28 14:45:00,121.5,121.56,121.45,121.5,15140.0,107.7752,107.8285,107.7309,107.7752,15140.0
2021-10-28 14:50:00,121.51,121.52,121.19,121.19,89711.0,107.7841,107.793,107.5003,107.5003,89711.0
2021-10-28 14:55:00,121.21,121.21,120.96,121.07,44178.0,107.518,107.518,107.2962,107.3938,44178.0
2021-10-28 15:00:00,121.1,121.14,120.99,121.07,29968.0,107.4204,107.4559,107.3229,107.3938,29968.0
2021-10-28 15:05:00,121.08,121.17,121.06,121.13,42614.0,107.4027,107.4825,107.3849,107.447,42614.0
2021-10-28 15:10:00,121.14,121.17,121.03,121.1,32591.0,107.4559,107.4825,107.3583,107.4204,32591.0
2021-10-28 15:15:00,121.09,121.13,121.03,121.03,23174.0,107.4116,107.447,107.3583,107.3583,23174.0
2021-10-28 15:20:00,121.03,121.16,120.97,120.98,36988.0,107.3583,107.4737,107.3051,107.314,36988.0
2021-10-28 15:25:00,120.98,121.02,120.91,120.92,19283.0,107.314,107.3495,107.2519,107.2608,19283.0
2021-10-28 15:30:00,120.91,121.13,120.91,120.95,45931.0,107.2519,107.447,107.2519,107.2874,45931.0
2021-10-28 15:35:00,120.95,121.18,120.95,121.15,39492.0,107.2874,107.4914,107.2874,107.4648,39492.0
2021-10-28 15:40:00,121.16,121.26,121.07,121.1,37531.0,107.4737,107.5624,107.3938,107.4204,37531.0
2021-10-28 15:45:00,121.09,121.16,121.05,121.07,44849.0,107.4116,107.4737,107.3761,107.3938,44849.0
2021-10-28 15:50:00,121.1,121.25,121.05,121.13,95573.0,107.4204,107.5535,107.3761,107.447,95573.0
2021-10-28 15:55:00,121.11,121.32,121.06,121.28,212354.0,107.4293,107.6156,107.3849,107.5801,212354.0
2021-10-29 09:30:00,120.59,120.62,118.88,119.43,230600.0,106.968,106.9947,105.4512,105.9391,230600.0
2021-10-29 09:35:00,119.47,120.2,119.47,119.84,55626.0,105.9746,106.6221,105.9746,106.3028,55626.0
2021-10-29 09:40:00,119.78,119.81,119.22,119.32,62757.0,106.2495,106.2761,105.7528,105.8415,62757.0
2021-10-29 09:45:00,119.32,120.01,119.32,119.9,35171.0,105.8415,106.4536,105.8415,106.356,35171.0
2021-10-29 09:50:00,119.87,120.02,119.56,119.98,61243.0,106.3294,106.4624,106.0544,106.4269,61243.0
2021-10-29 09:55:00,120.0,120.14,119.84,119.94,21005.0,106.4447,106.5689,106.3028,106.3915,21005.0
2021-10-29 10:00:00,120.0,120.11,119.71,119.72,39695.0,106.4447,106.5423,106.1874,106.1963,39695.0
2021-10-29 10:05:00,119.76,119.91,119.51,119.56,56593.0,106.2318,106.3649,106.01,106.0544,56593.0
2021-10-29 10:10:00,119.53,119.69,119.4,119.41,57807.0,106.0278,106.1697,105.9125,105.9213,57807.0
2021-10-29 10:15:00,119.43,119.5,119.25,119.35,90837.0,105.9391,106.0012,105.7794,105.8681,90837.0
2021-10-29 10:20:00,119.37,119.48,119.12,119.16,47406.0,105.8859,105.9834,105.6641,105.6996,47406.0
2021-10-29 10:25:00,119.17,119.36,119.16,119.16,51106.0,105.7084,105.877,105.6996,105.6996,51106.0
2021-10-29 10:30:00,119.15,119.26,119.02,119.17,42776.0,105.6907,105.7883,105.5754,105.7084,42776.0
2021-10-29 10:35:00,119.16,119.3,119.13,119.2,41691.0,105.6996,105.8238,105.673,105.7351,41691.0
2021-10-29 10:40:00,119.23,119.29,119.07,119.18,45980.0,105.7617,105.8149,105.6197,105.7173,45980.0
2021-10-29 10:45:00,119.19,119.44,119.17,119.31,32513.0,105.7262,105.9479,105.7084,105.8326,32513.0
2021-10-29 10:50:00,119.32,119.5,119.32,119.44,28655.0,105.8415,106.0012,105.8415,105.9479,28655.0
2021-10-29 10:55:00,119.43,119.87,119.41,119.76,37013.0,105.9391,106.3294,105.9213,106.2318,37013.0
2021-10-29 11:00:00,119.78,119.88,119.77,119.85,21639.0,106.2495,106.3382,106.2407,106.3116,21639.0
2021-10-29 11:05:00,119.86,120.06,119.86,119.97,27960.0,106.3205,106.4979,106.3205,106.4181,27960.0
2021-10-29 11:10:00,119.97,120.06,119.82,119.87,20508.0,106.4181,106.4979,106.285,106.3294,20508.0
2021-10-29 11:15:00,119.9,119.95,119.84,119.91,23247.0,106.356,106.4003,106.3028,106.3649,23247.0
2021-10-29 11:20:00,119.93,119.96,119.86,119.93,22508.0,106.3826,106.4092,106.3205,106.3826,22508.0
2021-10-29 11:25:00,119.93,119.96,119.83,119.84,30269.0,106.3826,106.4092,106.2939,106.3028,30269.0
2021-10-29 11:30:00,119.86,120.04,119.77,120.02,29831.0,106.3205,106.4802,106.2407,106.4624,29831.0
2021-10-29 11:35:00,120.02,120.02,119.89,119.93,20484.0,106.4624,106.4624,106.3471,106.3826,20484.0
2021-10-29 11:40:00,119.94,119.96,119.85,119.94,22803.0,106.3915,106.4092,106.3116,106.3915,22803.0
2021-10-29 11:45:00,119.96,119.96,119.81,119.91,28855.0,106.4092,106.4092,106.2761,106.3649,28855.0
2021-10-29 11:50:00,119.91,119.91,119.78,119.81,23236.0,106.3649,106.3649,106.2495,106.2761,23236.0
2021-10-29 11:55:00,119.82,119.88,119.79,119.79,25441.0,106.285,106.3382,106.2584,106.2584,25441.0
2021-10-29 12:00:00,119.8,119.83,119.67,119.76,32092.0,106.2673,106.2939,106.152,106.2318,32092.0
2021-10-29 12:05:00,119.77,119.82,119.73,119.73,43412.0,106.2407,106.285,106.2052,106.2052,43412.0
2021-10-29 12:10:00,119.73,119.87,119.71,119.71,59570.0,106.2052,106.3294,106.1874,106.1874,59570.0
2021-10-29 12:15:00,119.71,119.72,119.6,119.69,28213.0,106.1874,106.1963,106.0899,106.1697,28213.0
2021-10-29 12:20:00,119.73,119.73,119.57,119.58,24238.0,106.2052,106.2052,106.0633,106.0721,24238.0
2021-10-29 12:25:00,119.61,119.76,119.55,119.73,20645.0,106.0987,106.2318,106.0455,106.2052,20645.0
2021-10-29 12:30:00,119.75,119.75,119.59,119.65,26142.0,106.2229,106.2229,106.081,106.1342,26142.0
2021-10-29 12:35:00,119.65,119.74,119.62,119.73,18781.0,106.1342,106.2141,106.1076,106.2052,18781.0
2021-10-29 12:40:00,119.74,119.86,119.72,119.82,19449.0,106.2141,106.3205,106.1963,106.285,19449.0
2021-10-29 12:45:00,119.81,119.82,119.73,119.73,32403.0,106.2761,106.285,106.2052,106.2052,32403.0
2021-10-29 12:50:00,119.74,119.76,119.51,119.53,54127.0,106.2141,106.2318,106.01,106.0278,54127.0
2021-10-29 12:55:00,119.52,119.53,119.3,119.32,38700.0,106.0189,106.0278,105.8238,105.8415,38700.0
2021-10-29 13:00:00,119.31,119.49,119.28,119.49,50135.0,105.8326,105.9923,105.806,105.9923,50135.0
2021-10-29 13:05:00,119.49,119.49,119.4,119.43,43036.0,105.9923,105.9923,105.9125,105.9391,43036.0
2021-10-29 13:10:00,119.43,119.54,119.43,119.53,64199.0,105.9391,106.0366,105.9391,106.0278,64199.0
2021-10-29 13:15:00,119.51,119.72,119.49,119.7,107174.0,106.01,106.1963,105.9923,106.1786,107174.0
2021-10-29 13:20:00,119.7,119.7,119.58,119.61,40890.0,106.1786,106.1786,106.0721,106.0987,40890.0
2021-10-29 13:25:00,119.6,119.63,119.38,119.42,38404.0,106.0899,106.1165,105.8947,105.9302,38404.0
2021-10-29 13:30:00,119.43,119.8,119.42,119.75,667412.0,105.9391,106.2673,105.9302,106.2229,667412.0
2021-10-29 13:35:00,119.75,119.8,119.7,119.73,35496.0,106.2229,106.2673,106.1786,106.2052,35496.0
2021-10-29 13:40:00,119.71,119.72,119.61,119.61,25410.0,106.1874,106.1963,106.0987,106.0987,25410.0
2021-10-29 13:45:00,119.63,119.66,119.48,119.6,80721.0,106.1165,106.1431,105.9834,106.0899,80721.0
2021-10-29 13:50:00,119.61,119.7,119.52,119.68,41614.0,106.0987,106.1786,106.0189,106.1608,41614.0
2021-10-29 13:55:00,119.69,119.87,119.69,119.81,34578.0,106.1697,106.3294,106.1697,106.2761,34578.0
2021-10-29 14:00:00,119.82,119.99,119.81,119.84,68895.0,106.285,106.4358,106.2761,106.3028,68895.0
2021-10-29 14:05:00,119.84,119.94,119.8,119.92,31788.0,106.3028,106.3915,106.2673,106.3737,31788.0
2021-10-29 14:10:00,119.93,119.96,119.86,119.94,32923.0,106.3826,106.4092,106.3205,106.3915,32923.0
2021-10-29 14:15:00,119.93,119.94,119.78,119.81,68214.0,106.3826,106.3915,106.2495,106.2761,68214.0
2021-10-29 14:20:00,119.81,119.95,119.78,119.95,33721.0,106.2761,106.4003,106.2495,106.4003,33721.0
2021-10-29 14:25:00,119.95,120.03,119.9,119.91,37331.0,106.4003,106.4713,106.356,106.3649,37331.0
2021-10-29 14:30:00,119.9,120.02,119.87,120.0,32216.0,106.356,106.4624,106.3294,106.4447,32216.0
2021-10-29 14:35:00,119.98,120.01,119.94,119.94,54143.0,106.4269,106.4536,106.3915,106.3915,54143.0
2021-10-29 14:40:00,119.94,120.02,119.94,120.01,59933.0,106.3915,106.4624,106.3915,106.4536,59933.0
2021-10-29 14:45:00,120.01,120.09,119.65,119.98,51508.0,106.4536,106.5245,106.1342,106.4269,51508.0
2021-10-29 14:50:00,119.98,119.98,119.81,119.82,51477.0,106.4269,106.4269,106.2761,106.285,51477.0
2021-10-29 14:55:00,119.81,119.86,119.76,119.78,42692.0,106.2761,106.3205,106.2318,106.2495,42692.0
2021-10-29 15:00:00,119.78,119.79,119.63,119.65,45766.0,106.2495,106.2584,106.1165,106.1342,45766.0
2021-10-29 15:05:00,119.65,119.65,119.49,119.53,103529.0,106.1342,106.1342,105.9923,106.0278,103529.0
2021-10-29 15:10:00,119.53,119.58,119.41,119.48,100128.0,106.0278,106.0721,105.9213,105.9834,100128.0
2021-10-29 15:15:00,119.46,119.48,119.4,119.44,48490.0,105.9657,105.9834,105.9125,105.9479,48490.0
2021-10-29 15:20:00,119.44,119.44,119.27,119.27,95317.0,105.9479,105.9479,105.7971,105.7971,95317.0
2021-10-29 15:25:00,119.28,119.33,119.24,119.29,41782.0,105.806,105.8504,105.7705,105.8149,41782.0
2021-10-29 15:30:00,119.3,119.43,119.26,119.32,113399.0,105.8238,105.9391,105.7883,105.8415,113399.0
2021-10-29 15:35:00,119.31,119.45,119.26,119.32,158169.0,105.8326,105.9568,105.7883,105.8415,158169.0
2021-10-29 15:40:00,119.31,119.67,119.29,119.63,133191.0,105.8326,106.152,105.8149,106.1165,133191.0
2021-10-29 15:45:00,119.64,119.73,119.64,119.65,89580.0,106.1254,106.2052,106.1254,106.1342,89580.0
2021-10-29 15:50:00,119.67,119.8,119.57,119.78,280304.0,106.152,106.2673,106.0633,106.2495,280304.0
2021-10-29 15:55:00,119.78,120.03,119.72,119.87,488369.0,106.2495,106.4713,106.1963,106.3294,488369.0
2021-11-01 09:30:00,120.14,120.89,120.01,120.83,88826.0,106.5689,107.2342,106.4536,107.1809,88826.0
2021-11-01 09:35:00,120.82,121.04,120.5,120.57,25743.0,107.1721,107.3672,106.8882,106.9503,25743.0
2021-11-01 09:40:00,120.56,120.76,120.26,120.34,15016.0,106.9414,107.1188,106.6753,106.7463,15016.0
2021-11-01 09:45:00,120.3,120.57,120.25,120.36,15626.0,106.7108,106.9503,106.6664,106.764,15626.0
2021-11-01 09:50:00,120.35,120.63,120.18,120.57,16840.0,106.7552,107.0035,106.6044,106.9503,16840.0
2021-11-01 09:55:00,120.54,120.7,120.43,120.61,17520.0,106.9237,107.0656,106.8261,106.9858,17520.0
2021-11-01 10:00:00,120.59,120.76,120.5,120.65,17826.0,106.968,107.1188,106.8882,107.0213,17826.0
2021-11-01 10:05:00,120.69,120.81,120.5,120.77,11975.0,107.0567,107.1632,106.8882,107.1277,11975.0
2021-11-01 10:10:00,120.78,120.8,120.62,120.73,17873.0,107.1366,107.1543,106.9947,107.0922,17873.0
2021-11-01 10:15:00,120.74,120.81,120.66,120.68,16469.0,107.1011,107.1632,107.0301,107.0479,16469.0
2021-11-01 10:20:00,120.69,120.81,120.51,120.61,28215.0,107.0567,107.1632,106.8971,106.9858,28215.0
2021-11-01 10:25:00,120.63,120.79,120.57,120.75,15841.0,107.0035,107.1454,106.9503,107.11,15841.0
2021-11-01 10:30:00,120.72,120.74,120.51,120.63,22841.0,107.0834,107.1011,106.8971,107.0035,22841.0
2021-11-01 10:35:00,120.63,120.64,120.4,120.4,21989.0,107.0035,107.0124,106.7995,106.7995,21989.0
2021-11-01 10:40:00,120.4,120.61,120.4,120.56,24493.0,106.7995,106.9858,106.7995,106.9414,24493.0
2021-11-01 10:45:00,120.57,120.57,120.25,120.29,30238.0,106.9503,106.9503,106.6664,106.7019,30238.0
2021-11-01 10:50:00,120.32,120.48,120.27,120.3,17095.0,106.7285,106.8705,106.6842,106.7108,17095.0
2021-11-01 10:55:00,120.28,120.41,120.27,120.38,34031.0,106.6931,106.8084,106.6842,106.7818,34031.0
2021-11-01 11:00:00,120.38,120.63,120.38,120.63,22520.0,106.7818,107.0035,106.7818,107.0035,22520.0
2021-11-01 11:05:00,120.66,120.67,120.55,120.55,16944.0,107.0301,107.039,106.9326,106.9326,16944.0
2021-11-01 11:10:00,120.58,120.58,120.4,120.5,23783.0,106.9592,106.9592,106.7995,106.8882,23783.0
2021-11-01 11:15:00,120.52,120.62,120.45,120.6,17709.0,106.9059,106.9947,106.8439,106.9769,17709.0
2021-11-01 11:20:00,120.62,120.71,120.57,120.66,16136.0,106.9947,107.0745,106.9503,107.0301,16136.0
2021-11-01 11:25:00,120.67,120.69,120.56,120.56,21003.0,107.039,107.0567,106.9414,106.9414,21003.0
2021-11-01 11:30:00,120.59,120.7,120.56,120.63,29342.0,106.968,107.0656,106.9414,107.0035,29342.0
2021-11-01 11:35:00,120.63,120.63,120.41,120.41,20228.0,107.0035,107.0035,106.8084,106.8084,20228.0
2021-11-01 11:40:00,120.42,120.47,120.37,120.47,17841.0,106.8172,106.8616,106.7729,106.8616,17841.0
2021-11-01 11:45:00,120.46,120.47,120.26,120.26,12262.0,106.8527,106.8616,106.6753,106.6753,12262.0
2021-11-01 11:50:00,120.28,120.37,120.28,120.28,20363.0,106.6931,106.7729,106.6931,106.6931,20363.0
2021-11-01 11:55:00,120.28,120.39,120.28,120.35,15861.0,106.6931,106.7906,106.6931,106.7552,15861.0
2021-11-01 12:00:00,120.35,120.35,120.22,120.34,14281.0,106.7552,106.7552,106.6398,106.7463,14281.0
2021-11-01 12:05:00,120.34,120.38,120.3,120.34,9400.0,106.7463,106.7818,106.7108,106.7463,9400.0
2021-11-01 12:10:00,120.34,120.41,120.26,120.27,13525.0,106.7463,106.8084,106.6753,106.6842,13525.0
2021-11-01 12:15:00,120.26,120.28,120.21,120.25,15688.0,106.6753,106.6931,106.631,106.6664,15688.0
2021-11-01 12:20:00,120.26,120.41,120.24,120.4,12490.0,106.6753,106.8084,106.6576,106.7995,12490.0
2021-11-01 12:25:00,120.39,120.49,120.39,120.4,26249.0,106.7906,106.8793,106.7906,106.7995,26249.0
2021-11-01 12:30:00,120.41,120.46,120.37,120.46,21844.0,106.8084,106.8527,106.7729,106.8527,21844.0
2021-11-01 12:35:00,120.46,120.47,120.33,120.4,26653.0,106.8527,106.8616,106.7374,106.7995,26653.0
2021-11-01 12:40:00,120.4,120.47,120.38,120.42,22663.0,106.7995,106.8616,106.7818,106.8172,22663.0
2021-11-01 12:45:00,120.41,120.47,120.35,120.46,21221.0,106.8084,106.8616,106.7552,106.8527,21221.0
2021-11-01 12:50:00,120.46,120.62,120.45,120.61,20752.0,106.8527,106.9947,106.8439,106.9858,20752.0
2021-11-01 12:55:00,120.6,120.71,120.59,120.71,18015.0,106.9769,107.0745,106.968,107.0745,18015.0
2021-11-01 13:00:00,120.72,120.81,120.7,120.8,27708.0,107.0834,107.1632,107.0656,107.1543,27708.0
2021-11-01 13:05:00,120.81,120.88,120.77,120.87,25761.0,107.1632,107.2253,107.1277,107.2164,25761.0
2021-11-01 13:10:00,120.85,120.95,120.85,120.87,43491.0,107.1987,107.2874,107.1987,107.2164,43491.0
2021-11-01 13:15:00,120.87,120.89,120.82,120.85,32933.0,107.2164,107.2342,107.1721,107.1987,32933.0
2021-11-01 13:20:00,120.85,120.89,120.74,120.75,31379.0,107.1987,107.2342,107.1011,107.11,31379.0
2021-11-01 13:25:00,120.76,120.95,120.73,120.88,42163.0,107.1188,107.2874,107.0922,107.2253,42163.0
2021-11-01 13:30:00,120.88,120.89,120.77,120.8,13845.0,107.2253,107.2342,107.1277,107.1543,13845.0
2021-11-01 13:35:00,120.8,120.93,120.8,120.88,14624.0,107.1543,107.2696,107.1543,107.2253,14624.0
2021-11-01 13:40:00,120.89,120.89,120.65,120.65,17883.0,107.2342,107.2342,107.0213,107.0213,17883.0
2021-11-01 13:45:00,120.63,120.66,120.4,120.44,25283.0,107.0035,107.0301,106.7995,106.835,25283.0
2021-11-01 13:50:00,120.44,120.5,120.31,120.39,23347.0,106.835,106.8882,106.7197,106.7906,23347.0
2021-11-01 13:55:00,120.4,120.43,120.3,120.32,15089.0,106.7995,106.8261,106.7108,106.7285,15089.0
2021-11-01 14:00:00,120.32,120.4,120.3,120.34,16763.0,106.7285,106.7995,106.7108,106.7463,16763.0
2021-11-01 14:05:00,120.38,120.39,120.27,120.35,23673.0,106.7818,106.7906,106.6842,106.7552,23673.0
2021-11-01 14:10:00,120.37,120.42,120.35,120.41,12761.0,106.7729,106.8172,106.7552,106.8084,12761.0
2021-11-01 14:15:00,120.42,120.51,120.4,120.44,25342.0,106.8172,106.8971,106.7995,106.835,25342.0
2021-11-01 14:20:00,120.42,120.56,120.4,120.56,17351.0,106.8172,106.9414,106.7995,106.9414,17351.0
2021-11-01 14:25:00,120.56,120.62,120.51,120.53,22349.0,106.9414,106.9947,106.8971,106.9148,22349.0
2021-11-01 14:30:00,120.54,120.64,120.5,120.63,51351.0,106.9237,107.0124,106.8882,107.0035,51351.0
2021-11-01 14:35:00,120.65,120.7,120.55,120.57,26111.0,107.0213,107.0656,106.9326,106.9503,26111.0
2021-11-01 14:40:00,120.59,120.64,120.53,120.54,33444.0,106.968,107.0124,106.9148,106.9237,33444.0
2021-11-01 14:45:00,120.54,120.66,120.53,120.65,20307.0,106.9237,107.0301,106.9148,107.0213,20307.0
2021-11-01 14:50:00,120.67,120.7,120.58,120.61,24047.0,107.039,107.0656,106.9592,106.9858,24047.0
2021-11-01 14:55:00,120.61,120.68,120.58,120.6,41568.0,106.9858,107.0479,106.9592,106.9769,41568.0
2021-11-01 15:00:00,120.61,120.65,120.53,120.6,41680.0,106.9858,107.0213,106.9148,106.9769,41680.0
2021-11-01 15:05:00,120.58,120.61,120.38,120.5,28429.0,106.9592,106.9858,106.7818,106.8882,28429.0
2021-11-01 15:10:00,120.5,120.52,120.29,120.3,27899.0,106.8882,106.9059,106.7019,106.7108,27899.0
2021-11-01 15:15:00,120.31,120.36,120.23,120.25,21353.0,106.7197,106.764,106.6487,106.6664,21353.0
2021-11-01 15:20:00,120.25,120.33,120.14,120.28,20701.0,106.6664,106.7374,106.5689,106.6931,20701.0
2021-11-01 15:25:00,120.28,120.37,120.24,120.36,26763.0,106.6931,106.7729,106.6576,106.764,26763.0
2021-11-01 15:30:00,120.36,120.49,120.27,120.49,22115.0,106.764,106.8793,106.6842,106.8793,22115.0
2021-11-01 15:35:00,120.48,120.5,120.36,120.39,29396.0,106.8705,106.8882,106.764,106.7906,29396.0
2021-11-01 15:40:00,120.41,120.41,120.32,120.32,25606.0,106.8084,106.8084,106.7285,106.7285,25606.0
2021-11-01 15:45:00,120.33,120.43,120.31,120.43,42267.0,106.7374,106.8261,106.7197,106.8261,42267.0
2021-11-01 15:50:00,120.43,120.44,120.18,120.19,71375.0,106.8261,106.835,106.6044,106.6132,71375.0
2021-11-01 15:55:00,120.18,120.25,120.09,120.22,152918.0,106.6044,106.6664,106.5245,106.6398,152918.0
2021-11-02 09:30:00,120.76,120.94,120.23,120.27,87199.0,107.1188,107.2785,106.6487,106.6842,87199.0
2021-11-02 09:35:00,120.26,120.53,120.26,120.45,40682.0,106.6753,106.9148,106.6753,106.8439,40682.0
2021-11-02 09:40:00,120.44,120.53,120.33,120.36,14227.0,106.835,106.9148,106.7374,106.764,14227.0
2021-11-02 09:45:00,120.43,120.48,120.15,120.29,46006.0,106.8261,106.8705,106.5777,106.7019,46006.0
2021-11-02 09:50:00,120.27,120.76,120.25,120.74,42141.0,106.6842,107.1188,106.6664,107.1011,42141.0
2021-11-02 09:55:00,120.77,120.98,120.68,120.98,43079.0,107.1277,107.314,107.0479,107.314,43079.0
2021-11-02 10:00:00,120.95,120.98,120.78,120.83,78274.0,107.2874,107.314,107.1366,107.1809,78274.0
2021-11-02 10:05:00,120.84,120.85,120.61,120.82,49497.0,107.1898,107.1987,106.9858,107.1721,49497.0
2021-11-02 10:10:00,120.82,120.85,120.75,120.81,51613.0,107.1721,107.1987,107.11,107.1632,51613.0
2021-11-02 10:15:00,120.83,120.96,120.81,120.83,115263.0,107.1809,107.2962,107.1632,107.1809,115263.0
2021-11-02 10:20:00,120.84,120.98,120.77,120.95,56661.0,107.1898,107.314,107.1277,107.2874,56661.0
2021-11-02 10:25:00,120.95,121.44,120.93,121.44,78611.0,107.2874,107.722,107.2696,107.722,78611.0
2021-11-02 10:30:00,121.46,121.5,121.06,121.23,54696.0,107.7398,107.7752,107.3849,107.5357,54696.0
2021-11-02 10:35:00,121.23,121.31,121.2,121.29,39116.0,107.5357,107.6067,107.5091,107.589,39116.0
2021-11-02 10:40:00,121.31,121.5,121.31,121.48,52455.0,107.6067,107.7752,107.6067,107.7575,52455.0
2021-11-02 10:45:00,121.47,121.52,121.36,121.41,57413.0,107.7486,107.793,107.6511,107.6954,57413.0
2021-11-02 10:50:00,121.42,121.47,121.25,121.25,45930.0,107.7043,107.7486,107.5535,107.5535,45930.0
2021-11-02 10:55:00,121.2,121.42,121.2,121.39,26239.0,107.5091,107.7043,107.5091,107.6777,26239.0
2021-11-02 11:00:00,121.41,121.51,121.39,121.43,24221.0,107.6954,107.7841,107.6777,107.7132,24221.0
2021-11-02 11:05:00,121.42,121.5,121.39,121.5,23238.0,107.7043,107.7752,107.6777,107.7752,23238.0
2021-11-02 11:10:00,121.51,121.63,121.49,121.6,39422.0,107.7841,107.8906,107.7664,107.8639,39422.0
2021-11-02 11:15:00,121.59,121.63,121.51,121.53,51925.0,107.8551,107.8906,107.7841,107.8019,51925.0
2021-11-02 11:20:00,121.52,121.54,121.41,121.54,25277.0,107.793,107.8107,107.6954,107.8107,25277.0
2021-11-02 11:25:00,121.55,121.57,121.51,121.55,28585.0,107.8196,107.8373,107.7841,107.8196,28585.0
2021-11-02 11:30:00,121.55,121.58,121.47,121.58,35042.0,107.8196,107.8462,107.7486,107.8462,35042.0
2021-11-02 11:35:00,121.58,121.83,121.58,121.83,65655.0,107.8462,108.068,107.8462,108.068,65655.0
2021-11-02 11:40:00,121.84,122.01,121.81,122.0,37491.0,108.0768,108.2276,108.0502,108.2188,37491.0
2021-11-02 11:45:00,122.01,122.17,121.94,122.14,63207.0,108.2276,108.3696,108.1655,108.343,63207.0
2021-11-02 11:50:00,122.15,122.15,122.04,122.14,45244.0,108.3518,108.3518,108.2542,108.343,45244.0
2021-11-02 11:55:00,122.14,122.15,121.96,122.0,40733.0,108.343,108.3518,108.1833,108.2188,40733.0
2021-11-02 12:00:00,122.0,122.11,121.94,122.11,23162.0,108.2188,108.3163,108.1655,108.3163,23162.0
2021-11-02 12:05:00,122.11,122.24,122.1,122.18,33874.0,108.3163,108.4317,108.3075,108.3784,33874.0
2021-11-02 12:10:00,122.19,122.33,122.18,122.23,41677.0,108.3873,108.5115,108.3784,108.4228,41677.0
2021-11-02 12:15:00,122.22,122.32,122.22,122.3,22334.0,108.4139,108.5026,108.4139,108.4849,22334.0
2021-11-02 12:20:00,122.32,122.38,122.27,122.35,42497.0,108.5026,108.5558,108.4583,108.5292,42497.0
2021-11-02 12:25:00,122.36,122.37,122.32,122.33,31635.0,108.5381,108.547,108.5026,108.5115,31635.0
2021-11-02 12:30:00,122.33,122.48,122.32,122.47,31522.0,108.5115,108.6445,108.5026,108.6357,31522.0
2021-11-02 12:35:00,122.49,122.88,122.49,122.84,47229.0,108.6534,108.9994,108.6534,108.9639,47229.0
2021-11-02 12:40:00,122.86,122.89,122.75,122.78,22652.0,108.9816,109.0082,108.884,108.9107,22652.0
2021-11-02 12:45:00,122.79,122.85,122.73,122.77,23031.0,108.9195,108.9727,108.8663,108.9018,23031.0
2021-11-02 12:50:00,122.77,122.8,122.65,122.7,25395.0,108.9018,108.9284,108.7953,108.8397,25395.0
2021-11-02 12:55:00,122.7,122.73,122.67,122.71,17784.0,108.8397,108.8663,108.8131,108.8486,17784.0
2021-11-02 13:00:00,122.72,122.76,122.64,122.75,27226.0,108.8574,108.8929,108.7865,108.884,27226.0
2021-11-02 13:05:00,122.74,122.97,122.74,122.95,41854.0,108.8752,109.0792,108.8752,109.0615,41854.0
2021-11-02 13:10:00,122.95,123.15,122.94,123.15,37802.0,109.0615,109.2389,109.0526,109.2389,37802.0
2021-11-02 13:15:00,123.14,123.17,122.8,122.82,59199.0,109.23,109.2566,108.9284,108.9461,59199.0
2021-11-02 13:20:00,122.82,122.82,122.73,122.75,15395.0,108.9461,108.9461,108.8663,108.884,15395.0
2021-11-02 13:25:00,122.76,122.77,122.62,122.63,16652.0,108.8929,108.9018,108.7687,108.7776,16652.0
2021-11-02 13:30:00,122.63,122.63,122.37,122.39,21105.0,108.7776,108.7776,108.547,108.5647,21105.0
2021-11-02 13:35:00,122.38,122.5,122.29,122.45,38110.0,108.5558,108.6623,108.476,108.6179,38110.0
2021-11-02 13:40:00,122.46,122.54,122.45,122.51,12710.0,108.6268,108.6978,108.6179,108.6712,12710.0
2021-11-02 13:45:00,122.53,122.53,122.43,122.44,22487.0,108.6889,108.6889,108.6002,108.6091,22487.0
2021-11-02 13:50:00,122.45,122.57,122.43,122.56,15920.0,108.6179,108.7244,108.6002,108.7155,15920.0
2021-11-02 13:55:00,122.55,122.59,122.49,122.58,38562.0,108.7066,108.7421,108.6534,108.7332,38562.0
2021-11-02 14:00:00,122.58,122.58,122.45,122.5,21439.0,108.7332,108.7332,108.6179,108.6623,21439.0
2021-11-02 14:05:00,122.49,122.63,122.48,122.5,28784.0,108.6534,108.7776,108.6445,108.6623,28784.0
2021-11-02 14:10:00,122.5,122.56,122.42,122.49,50084.0,108.6623,108.7155,108.5913,108.6534,50084.0
2021-11-02 14:15:00,122.48,122.65,122.46,122.59,29364.0,108.6445,108.7953,108.6268,108.7421,29364.0
2021-11-02 14:20:00,122.59,122.61,122.54,122.56,18303.0,108.7421,108.7599,108.6978,108.7155,18303.0
2021-11-02 14:25:00,122.57,122.63,122.51,122.55,18082.0,108.7244,108.7776,108.6712,108.7066,18082.0
2021-11-02 14:30:00,122.55,122.55,122.46,122.47,20125.0,108.7066,108.7066,108.6268,108.6357,20125.0
2021-11-02 14:35:00,122.48,122.6,122.47,122.51,31620.0,108.6445,108.751,108.6357,108.6712,31620.0
2021-11-02 14:40:00,122.51,122.52,122.44,122.49,42922.0,108.6712,108.68,108.6091,108.6534,42922.0
2021-11-02 14:45:00,122.51,122.56,122.43,122.45,26142.0,108.6712,108.7155,108.6002,108.6179,26142.0
2021-11-02 14:50:00,122.44,122.47,122.42,122.43,30243.0,108.6091,108.6357,108.5913,108.6002,30243.0
2021-11-02 14:55:00,122.44,122.45,122.25,122.27,39063.0,108.6091,108.6179,108.4405,108.4583,39063.0
2021-11-02 15:00:00,122.27,122.28,122.14,122.14,49192.0,108.4583,108.4671,108.343,108.343,49192.0
2021-11-02 15:05:00,122.13,122.16,122.08,122.1,78221.0,108.3341,108.3607,108.2897,108.3075,78221.0
2021-11-02 15:10:00,122.11,122.12,121.93,121.96,61704.0,108.3163,108.3252,108.1567,108.1833,61704.0
2021-11-02 15:15:00,121.96,122.0,121.87,121.87,48881.0,108.1833,108.2188,108.1034,108.1034,48881.0
2021-11-02 15:20:00,121.88,121.88,121.71,121.71,53767.0,108.1123,108.1123,107.9615,107.9615,53767.0
2021-11-02 15:25:00,121.7,121.79,121.63,121.77,91455.0,107.9527,108.0325,107.8906,108.0147,91455.0
2021-11-02 15:30:00,121.77,121.77,121.49,121.54,81802.0,108.0147,108.0147,107.7664,107.8107,81802.0
2021-11-02 15:35:00,121.54,121.54,121.29,121.29,70383.0,107.8107,107.8107,107.589,107.589,70383.0
2021-11-02 15:40:00,121.29,121.32,121.18,121.26,94782.0,107.589,107.6156,107.4914,107.5624,94782.0
2021-11-02 15:45:00,121.26,121.29,121.18,121.25,126894.0,107.5624,107.589,107.4914,107.5535,126894.0
2021-11-02 15:50:00,121.24,121.24,121.13,121.21,163868.0,107.5446,107.5446,107.447,107.518,163868.0
2021-11-02 15:55:00,121.21,121.63,121.17,121.3,643638.0,107.518,107.8906,107.4825,107.5978,643638.0
2021-11-03 09:30:00,121.36,121.59,121.14,121.55,149048.0,107.6511,107.8551,107.4559,107.8196,149048.0
2021-11-03 09:35:00,121.55,121.81,121.39,121.58,22310.0,107.8196,108.0502,107.6777,107.8462,22310.0
2021-11-03 09:40:00,121.5,121.51,121.14,121.33,40486.0,107.7752,107.7841,107.4559,107.6244,40486.0
2021-11-03 09:45:00,121.36,121.67,121.26,121.64,15773.0,107.6511,107.926,107.5624,107.8994,15773.0
2021-11-03 09:50:00,121.61,121.61,121.4,121.41,16548.0,107.8728,107.8728,107.6865,107.6954,16548.0
2021-11-03 09:55:00,121.41,121.43,121.29,121.29,28061.0,107.6954,107.7132,107.589,107.589,28061.0
2021-11-03 10:00:00,121.32,121.46,121.26,121.43,23475.0,107.6156,107.7398,107.5624,107.7132,23475.0
2021-11-03 10:05:00,121.48,121.48,121.08,121.16,13450.0,107.7575,107.7575,107.4027,107.4737,13450.0
2021-11-03 10:10:00,121.15,121.2,120.97,121.01,12843.0,107.4648,107.5091,107.3051,107.3406,12843.0
2021-11-03 10:15:00,120.98,120.99,120.75,120.8,19858.0,107.314,107.3229,107.11,107.1543,19858.0
2021-11-03 10:20:00,120.78,120.83,120.62,120.63,25509.0,107.1366,107.1809,106.9947,107.0035,25509.0
2021-11-03 10:25:00,120.61,120.83,120.61,120.78,18267.0,106.9858,107.1809,106.9858,107.1366,18267.0
2021-11-03 10:30:00,120.81,120.91,120.71,120.81,16667.0,107.1632,107.2519,107.0745,107.1632,16667.0
2021-11-03 10:35:00,120.82,120.83,120.67,120.76,14942.0,107.1721,107.1809,107.039,107.1188,14942.0
2021-11-03 10:40:00,120.76,120.76,120.54,120.55,22274.0,107.1188,107.1188,106.9237,106.9326,22274.0
2021-11-03 10:45:00,120.52,120.52,120.37,120.37,15967.0,106.9059,106.9059,106.7729,106.7729,15967.0
2021-11-03 10:50:00,120.38,120.4,120.24,120.25,25518.0,106.7818,106.7995,106.6576,106.6664,25518.0
2021-11-03 10:55:00,120.24,120.27,120.14,120.19,30883.0,106.6576,106.6842,106.5689,106.6132,30883.0
2021-11-03 11:00:00,120.17,120.27,120.1,120.15,25322.0,106.5955,106.6842,106.5334,106.5777,25322.0
2021-11-03 11:05:00,120.17,120.33,120.14,120.24,20254.0,106.5955,106.7374,106.5689,106.6576,20254.0
2021-11-03 11:10:00,120.25,120.28,120.18,120.23,26926.0,106.6664,106.6931,106.6044,106.6487,26926.0
2021-11-03 11:15:00,120.25,120.29,120.14,120.14,57660.0,106.6664,106.7019,106.5689,106.5689,57660.0
2021-11-03 11:20:00,120.14,120.24,120.12,120.13,18792.0,106.5689,106.6576,106.5511,106.56,18792.0
2021-11-03 11:25:00,120.11,120.13,119.98,120.04,25299.0,106.5423,106.56,106.4269,106.4802,25299.0
2021-11-03 11:30:00,120.05,120.18,119.98,120.09,32014.0,106.489,106.6044,106.4269,106.5245,32014.0
2021-11-03 11:35:00,120.09,120.1,119.97,120.04,38159.0,106.5245,106.5334,106.4181,106.4802,38159.0
2021-11-03 11:40:00,120.05,120.07,120.0,120.0,23583.0,106.489,106.5068,106.4447,106.4447,23583.0
2021-11-03 11:45:00,120.0,120.05,119.99,120.01,21570.0,106.4447,106.489,106.4358,106.4536,21570.0
2021-11-03 11:50:00,120.01,120.1,119.94,120.0,27062.0,106.4536,106.5334,106.3915,106.4447,27062.0
2021-11-03 11:55:00,120.01,120.08,119.99,120.04,32839.0,106.4536,106.5156,106.4358,106.4802,32839.0
2021-11-03 12:00:00,120.04,120.11,120.03,120.09,30666.0,106.4802,106.5423,106.4713,106.5245,30666.0
2021-11-03 12:05:00,120.09,120.09,120.0,120.07,29725.0,106.5245,106.5245,106.4447,106.5068,29725.0
2021-11-03 12:10:00,120.07,120.12,120.03,120.09,36039.0,106.5068,106.5511,106.4713,106.5245,36039.0
2021-11-03 12:15:00,120.09,120.16,120.06,120.1,68570.0,106.5245,106.5866,106.4979,106.5334,68570.0
2021-11-03 12:20:00,120.1,120.26,120.09,120.25,26879.0,106.5334,106.6753,106.5245,106.6664,26879.0
2021-11-03 12:25:00,120.25,120.29,120.17,120.29,32926.0,106.6664,106.7019,106.5955,106.7019,32926.0
2021-11-03 12:30:00,120.29,120.34,120.2,120.24,18451.0,106.7019,106.7463,106.6221,106.6576,18451.0
2021-11-03 12:35:00,120.26,120.41,120.26,120.39,10719.0,106.6753,106.8084,106.6753,106.7906,10719.0
2021-11-03 12:40:00,120.4,120.42,120.2,120.23,47688.0,106.7995,106.8172,106.6221,106.6487,47688.0
2021-11-03 12:45:00,120.23,120.36,120.16,120.28,29370.0,106.6487,106.764,106.5866,106.6931,29370.0
2021-11-03 12:50:00,120.27,120.38,120.25,120.32,30137.0,106.6842,106.7818,106.6664,106.7285,30137.0
2021-11-03 12:55:00,120.32,120.36,120.26,120.29,17448.0,106.7285,106.764,106.6753,106.7019,17448.0
2021-11-03 13:00:00,120.29,120.38,120.22,120.37,22260.0,106.7019,106.7818,106.6398,106.7729,22260.0
2021-11-03 13:05:00,120.36,120.42,120.33,120.4,14344.0,106.764,106.8172,106.7374,106.7995,14344.0
2021-11-03 13:10:00,120.39,120.53,120.38,120.49,13781.0,106.7906,106.9148,106.7818,106.8793,13781.0
2021-11-03 13:15:00,120.48,120.49,120.37,120.41,64592.0,106.8705,106.8793,106.7729,106.8084,64592.0
2021-11-03 13:20:00,120.42,120.45,120.33,120.4,23149.0,106.8172,106.8439,106.7374,106.7995,23149.0
2021-11-03 13:25:00,120.42,120.45,120.32,120.36,39142.0,106.8172,106.8439,106.7285,106.764,39142.0
2021-11-03 13:30:00,120.32,120.39,120.31,120.38,12869.0,106.7285,106.7906,106.7197,106.7818,12869.0
2021-11-03 13:35:00,120.38,120.38,120.32,120.37,12151.0,106.7818,106.7818,106.7285,106.7729,12151.0
2021-11-03 13:40:00,120.37,120.43,120.33,120.43,22104.0,106.7729,106.8261,106.7374,106.8261,22104.0
2021-11-03 13:45:00,120.42,120.42,120.31,120.33,19611.0,106.8172,106.8172,106.7197,106.7374,19611.0
2021-11-03 13:50:00,120.32,120.39,120.31,120.38,29463.0,106.7285,106.7906,106.7197,106.7818,29463.0
2021-11-03 13:55:00,120.38,120.51,120.37,120.43,18252.0,106.7818,106.8971,106.7729,106.8261,18252.0
2021-11-03 14:00:00,120.41,120.74,120.39,120.63,39575.0,106.8084,107.1011,106.7906,107.0035,39575.0
2021-11-03 14:05:00,120.65,120.65,120.4,120.44,58458.0,107.0213,107.0213,106.7995,106.835,58458.0
2021-11-03 14:10:00,120.46,120.52,120.15,120.15,99773.0,106.8527,106.9059,106.5777,106.5777,99773.0
2021-11-03 14:15:00,120.14,120.38,120.06,120.31,38532.0,106.5689,106.7818,106.4979,106.7197,38532.0
2021-11-03 14:20:00,120.3,120.35,120.25,120.33,42676.0,106.7108,106.7552,106.6664,106.7374,42676.0
2021-11-03 14:25:00,120.34,120.43,120.25,120.34,47018.0,106.7463,106.8261,106.6664,106.7463,47018.0
2021-11-03 14:30:00,120.34,120.48,120.29,120.39,31176.0,106.7463,106.8705,106.7019,106.7906,31176.0
2021-11-03 14:35:00,120.4,120.48,120.36,120.48,46208.0,106.7995,106.8705,106.764,106.8705,46208.0
2021-11-03 14:40:00,120.5,120.68,120.46,120.64,34569.0,106.8882,107.0479,106.8527,107.0124,34569.0
2021-11-03 14:45:00,120.64,121.06,120.64,121.06,22908.0,107.0124,107.3849,107.0124,107.3849,22908.0
2021-11-03 14:50:00,121.03,121.13,121.0,121.09,51141.0,107.3583,107.447,107.3317,107.4116,51141.0
2021-11-03 14:55:00,121.08,121.12,120.94,120.97,22492.0,107.4027,107.4382,107.2785,107.3051,22492.0
2021-11-03 15:00:00,120.98,120.99,120.89,120.9,27765.0,107.314,107.3229,107.2342,107.243,27765.0
2021-11-03 15:05:00,120.89,121.11,120.88,121.07,35438.0,107.2342,107.4293,107.2253,107.3938,35438.0
2021-11-03 15:10:00,121.06,121.11,120.99,121.09,48885.0,107.3849,107.4293,107.3229,107.4116,48885.0
2021-11-03 15:15:00,121.09,121.09,120.89,120.89,23965.0,107.4116,107.4116,107.2342,107.2342,23965.0
2021-11-03 15:20:00,120.89,120.97,120.87,120.96,20924.0,107.2342,107.3051,107.2164,107.2962,20924.0
2021-11-03 15:25:00,120.97,121.01,120.89,120.99,32748.0,107.3051,107.3406,107.2342,107.3229,32748.0
2021-11-03 15:30:00,121.0,121.01,120.9,120.98,40816.0,107.3317,107.3406,107.243,107.314,40816.0
2021-11-03 15:35:00,121.0,121.13,120.99,121.11,40992.0,107.3317,107.447,107.3229,107.4293,40992.0
2021-11-03 15:40:00,121.11,121.25,121.1,121.16,74201.0,107.4293,107.5535,107.4204,107.4737,74201.0
2021-11-03 15:45:00,121.16,121.37,121.15,121.25,84435.0,107.4737,107.6599,107.4648,107.5535,84435.0
2021-11-03 15:50:00,121.27,121.42,121.14,121.26,122269.0,107.5712,107.7043,107.4559,107.5624,122269.0
2021-11-03 15:55:00,121.28,121.34,121.05,121.19,270046.0,107.5801,107.6333,107.3761,107.5003,270046.0
2021-11-04 09:30:00,121.6,121.77,120.68,120.68,138886.0,107.8639,108.0147,107.0479,107.0479,138886.0
2021-11-04 09:35:00,120.77,120.97,120.64,120.84,46889.0,107.1277,107.3051,107.0124,107.1898,46889.0
2021-11-04 09:40:00,120.87,121.65,120.86,121.47,28142.0,107.2164,107.9083,107.2075,107.7486,28142.0
2021-11-04 09:45:00,121.48,121.48,120.98,121.07,44784.0,107.7575,107.7575,107.314,107.3938,44784.0
2021-11-04 09:50:00,121.08,121.3,120.95,120.95,24089.0,107.4027,107.5978,107.2874,107.2874,24089.0
2021-11-04 09:55:00,120.94,121.02,120.8,120.9,22860.0,107.2785,107.3495,107.1543,107.243,22860.0
2021-11-04 10:00:00,120.85,120.99,120.76,120.94,18726.0,107.1987,107.3229,107.1188,107.2785,18726.0
2021-11-04 10:05:00,120.94,120.95,120.67,120.68,22112.0,107.2785,107.2874,107.039,107.0479,22112.0
2021-11-04 10:10:00,120.7,121.04,120.57,121.04,39595.0,107.0656,107.3672,106.9503,107.3672,39595.0
2021-11-04 10:15:00,121.01,121.04,120.85,120.87,23647.0,107.3406,107.3672,107.1987,107.2164,23647.0
2021-11-04 10:20:00,120.91,120.95,120.7,120.79,43684.0,107.2519,107.2874,107.0656,107.1454,43684.0
2021-11-04 10:25:00,120.73,120.75,120.54,120.57,27384.0,107.0922,107.11,106.9237,106.9503,27384.0
2021-11-04 10:30:00,120.61,120.7,120.47,120.62,28777.0,106.9858,107.0656,106.8616,106.9947,28777.0
2021-11-04 10:35:00,120.59,120.75,120.5,120.66,20325.0,106.968,107.11,106.8882,107.0301,20325.0
2021-11-04 10:40:00,120.68,120.7,120.6,120.62,17608.0,107.0479,107.0656,106.9769,106.9947,17608.0
2021-11-04 10:45:00,120.62,120.7,120.4,120.45,16299.0,106.9947,107.0656,106.7995,106.8439,16299.0
2021-11-04 10:50:00,120.48,120.53,120.38,120.53,30252.0,106.8705,106.9148,106.7818,106.9148,30252.0
2021-11-04 10:55:00,120.55,120.6,120.39,120.55,33023.0,106.9326,106.9769,106.7906,106.9326,33023.0
2021-11-04 11:00:00,120.59,120.6,120.49,120.56,20888.0,106.968,106.9769,106.8793,106.9414,20888.0
2021-11-04 11:05:00,120.56,120.56,120.35,120.44,21266.0,106.9414,106.9414,106.7552,106.835,21266.0
2021-11-04 11:10:00,120.44,120.54,120.27,120.3,23554.0,106.835,106.9237,106.6842,106.7108,23554.0
2021-11-04 11:15:00,120.31,120.31,120.21,120.29,25815.0,106.7197,106.7197,106.631,106.7019,25815.0
2021-11-04 11:20:00,120.29,120.36,120.19,120.2,20418.0,106.7019,106.764,106.6132,106.6221,20418.0
2021-11-04 11:25:00,120.21,120.44,120.21,120.43,21296.0,106.631,106.835,106.631,106.8261,21296.0
2021-11-04 11:30:00,120.4,120.4,120.28,120.31,16856.0,106.7995,106.7995,106.6931,106.7197,16856.0
2021-11-04 11:35:00,120.31,120.32,120.2,120.21,29540.0,106.7197,106.7285,106.6221,106.631,29540.0
2021-11-04 11:40:00,120.21,120.24,120.12,120.14,22827.0,106.631,106.6576,106.5511,106.5689,22827.0
2021-11-04 11:45:00,120.14,120.35,120.12,120.34,23779.0,106.5689,106.7552,106.5511,106.7463,23779.0
2021-11-04 11:50:00,120.33,120.42,120.29,120.4,32707.0,106.7374,106.8172,106.7019,106.7995,32707.0
2021-11-04 11:55:00,120.4,120.67,120.38,120.66,30315.0,106.7995,107.039,106.7818,107.0301,30315.0
2021-11-04 12:00:00,120.66,120.74,120.6,120.63,30385.0,107.0301,107.1011,106.9769,107.0035,30385.0
2021-11-04 12:05:00,120.62,120.66,120.55,120.61,31454.0,106.9947,107.0301,106.9326,106.9858,31454.0
2021-11-04 12:10:00,120.6,120.69,120.54,120.67,35523.0,106.9769,107.0567,106.9237,107.039,35523.0
2021-11-04 12:15:00,120.69,120.69,120.47,120.54,23264.0,107.0567,107.0567,106.8616,106.9237,23264.0
2021-11-04 12:20:00,120.54,120.6,120.5,120.57,20537.0,106.9237,106.9769,106.8882,106.9503,20537.0
2021-11-04 12:25:00,120.58,120.58,120.39,120.42,18780.0,106.9592,106.9592,106.7906,106.8172,18780.0
2021-11-04 12:30:00,120.41,120.41,120.27,120.34,21094.0,106.8084,106.8084,106.6842,106.7463,21094.0
2021-11-04 12:35:00,120.36,120.42,120.32,120.32,15617.0,106.764,106.8172,106.7285,106.7285,15617.0
2021-11-04 12:40:00,120.33,120.35,120.26,120.32,18125.0,106.7374,106.7552,106.6753,106.7285,18125.0
2021-11-04 12:45:00,120.32,120.41,120.32,120.38,19299.0,106.7285,106.8084,106.7285,106.7818,19299.0
2021-11-04 12:50:00,120.39,120.51,120.39,120.45,15731.0,106.7906,106.8971,106.7906,106.8439,15731.0
2021-11-04 12:55:00,120.44,120.5,120.41,120.42,16438.0,106.835,106.8882,106.8084,106.8172,16438.0
2021-11-04 13:00:00,120.42,120.46,120.32,120.39,22554.0,106.8172,106.8527,106.7285,106.7906,22554.0
2021-11-04 13:05:00,120.38,120.45,120.33,120.41,27519.0,106.7818,106.8439,106.7374,106.8084,27519.0
2021-11-04 13:10:00,120.42,120.42,120.28,120.33,44223.0,106.8172,106.8172,106.6931,106.7374,44223.0
2021-11-04 13:15:00,120.34,120.36,120.21,120.36,24536.0,106.7463,106.764,106.631,106.764,24536.0
2021-11-04 13:20:00,120.38,120.4,120.26,120.31,23860.0,106.7818,106.7995,106.6753,106.7197,23860.0
2021-11-04 13:25:00,120.3,120.37,120.26,120.26,16865.0,106.7108,106.7729,106.6753,106.6753,16865.0
2021-11-04 13:30:00,120.28,120.29,120.13,120.13,17693.0,106.6931,106.7019,106.56,106.56,17693.0
2021-11-04 13:35:00,120.11,120.17,120.09,120.17,20405.0,106.5423,106.5955,106.5245,106.5955,20405.0
2021-11-04 13:40:00,120.16,120.18,120.1,120.12,14847.0,106.5866,106.6044,106.5334,106.5511,14847.0
2021-11-04 13:45:00,120.12,120.2,120.05,120.06,49894.0,106.5511,106.6221,106.489,106.4979,49894.0
2021-11-04 13:50:00,120.06,120.24,120.05,120.2,44398.0,106.4979,106.6576,106.489,106.6221,44398.0
2021-11-04 13:55:00,120.18,120.27,120.15,120.26,23513.0,106.6044,106.6842,106.5777,106.6753,23513.0
2021-11-04 14:00:00,120.26,120.28,120.19,120.21,22355.0,106.6753,106.6931,106.6132,106.631,22355.0
2021-11-04 14:05:00,120.21,120.27,120.21,120.26,18968.0,106.631,106.6842,106.631,106.6753,18968.0
2021-11-04 14:10:00,120.26,120.27,120.21,120.21,19438.0,106.6753,106.6842,106.631,106.631,19438.0
2021-11-04 14:15:00,120.22,120.39,120.21,120.35,27962.0,106.6398,106.7906,106.631,106.7552,27962.0
2021-11-04 14:20:00,120.35,120.36,120.23,120.3,19039.0,106.7552,106.764,106.6487,106.7108,19039.0
2021-11-04 14:25:00,120.28,120.36,120.27,120.36,22271.0,106.6931,106.764,106.6842,106.764,22271.0
2021-11-04 14:30:00,120.36,120.37,120.27,120.35,22003.0,106.764,106.7729,106.6842,106.7552,22003.0
2021-11-04 14:35:00,120.36,120.37,120.29,120.31,25772.0,106.764,106.7729,106.7019,106.7197,25772.0
2021-11-04 14:40:00,120.31,120.32,120.27,120.29,14983.0,106.7197,106.7285,106.6842,106.7019,14983.0
2021-11-04 14:45:00,120.29,120.33,120.26,120.33,17769.0,106.7019,106.7374,106.6753,106.7374,17769.0
2021-11-04 14:50:00,120.34,120.39,120.3,120.33,16965.0,106.7463,106.7906,106.7108,106.7374,16965.0
2021-11-04 14:55:00,120.32,120.32,120.14,120.14,22836.0,106.7285,106.7285,106.5689,106.5689,22836.0
2021-11-04 15:00:00,120.16,120.2,120.1,120.16,30474.0,106.5866,106.6221,106.5334,106.5866,30474.0
2021-11-04 15:05:00,120.16,120.22,120.15,120.21,25726.0,106.5866,106.6398,106.5777,106.631,25726.0
2021-11-04 15:10:00,120.2,120.23,120.15,120.17,28998.0,106.6221,106.6487,106.5777,106.5955,28998.0
2021-11-04 15:15:00,120.17,120.17,120.03,120.05,23653.0,106.5955,106.5955,106.4713,106.489,23653.0
2021-11-04 15:20:00,120.04,120.1,120.0,120.02,50420.0,106.4802,106.5334,106.4447,106.4624,50420.0
2021-11-04 15:25:00,120.0,120.05,119.97,120.0,106964.0,106.4447,106.489,106.4181,106.4447,106964.0
2021-11-04 15:30:00,120.0,120.15,119.98,120.12,67493.0,106.4447,106.5777,106.4269,106.5511,67493.0
2021-11-04 15:35:00,120.13,120.23,120.11,120.14,45881.0,106.56,106.6487,106.5423,106.5689,45881.0
2021-11-04 15:40:00,120.15,120.28,120.12,120.25,50080.0,106.5777,106.6931,106.5511,106.6664,50080.0
2021-11-04 15:45:00,120.24,120.26,120.11,120.2,64309.0,106.6576,106.6753,106.5423,106.6221,64309.0
2021-11-04 15:50:00,120.22,120.57,120.22,120.57,60154.0,106.6398,106.9503,106.6398,106.9503,60154.0
2021-11-04 15:55:00,120.56,120.75,120.51,120.75,200277.0,106.9414,107.11,106.8971,107.11,200277.0
2021-11-05 09:30:00,121.27,121.74,120.87,121.64,126923.0,107.5712,107.9881,107.2164,107.8994,126923.0
2021-11-05 09:35:00,121.52,122.44,121.4,122.26,48833.0,107.793,108.6091,107.6865,108.4494,48833.0
2021-11-05 09:40:00,122.4,122.66,122.26,122.57,38150.0,108.5736,108.8042,108.4494,108.7244,38150.0
2021-11-05 09:45:00,122.61,123.0,122.53,122.98,84147.0,108.7599,109.1058,108.6889,109.0881,84147.0
2021-11-05 09:50:00,123.0,123.44,122.97,123.44,62142.0,109.1058,109.4961,109.0792,109.4961,62142.0
2021-11-05 09:55:00,123.49,123.93,123.35,123.88,62162.0,109.5405,109.9307,109.4163,109.8864,62162.0
2021-11-05 10:00:00,123.91,124.28,123.71,124.06,56370.0,109.913,110.2412,109.7356,110.0461,56370.0
2021-11-05 10:05:00,124.06,124.22,123.82,124.17,53929.0,110.0461,110.188,109.8332,110.1436,53929.0
2021-11-05 10:10:00,124.15,124.15,123.45,123.46,126390.0,110.1259,110.1259,109.505,109.5138,126390.0
2021-11-05 10:15:00,123.43,123.55,123.25,123.29,33025.0,109.4872,109.5937,109.3276,109.363,33025.0
2021-11-05 10:20:00,123.29,123.73,123.29,123.64,39602.0,109.363,109.7533,109.363,109.6735,39602.0
2021-11-05 10:25:00,123.65,123.78,123.62,123.69,58479.0,109.6824,109.7977,109.6558,109.7179,58479.0
2021-11-05 10:30:00,123.69,123.86,123.69,123.81,38100.0,109.7179,109.8687,109.7179,109.8243,38100.0
2021-11-05 10:35:00,123.81,124.03,123.69,123.94,42078.0,109.8243,110.0195,109.7179,109.9396,42078.0
2021-11-05 10:40:00,123.94,124.43,123.89,124.37,59521.0,109.9396,110.3743,109.8953,110.321,59521.0
2021-11-05 10:45:00,124.34,124.52,124.29,124.46,60065.0,110.2944,110.4541,110.2501,110.4009,60065.0
2021-11-05 10:50:00,124.45,124.56,124.28,124.31,47306.0,110.392,110.4896,110.2412,110.2678,47306.0
2021-11-05 10:55:00,124.29,124.35,124.11,124.23,55388.0,110.2501,110.3033,110.0904,110.1969,55388.0
2021-11-05 11:00:00,124.22,124.44,124.14,124.25,42431.0,110.188,110.3831,110.117,110.2146,42431.0
2021-11-05 11:05:00,124.24,124.28,124.01,124.04,49508.0,110.2057,110.2412,110.0017,110.0283,49508.0
2021-11-05 11:10:00,124.03,124.34,123.94,124.28,37301.0,110.0195,110.2944,109.9396,110.2412,37301.0
2021-11-05 11:15:00,124.28,124.28,123.99,124.12,43178.0,110.2412,110.2412,109.984,110.0993,43178.0
2021-11-05 11:20:00,124.12,124.41,124.1,124.28,29554.0,110.0993,110.3565,110.0815,110.2412,29554.0
2021-11-05 11:25:00,124.27,124.5,124.27,124.44,34548.0,110.2323,110.4364,110.2323,110.3831,34548.0
2021-11-05 11:30:00,124.44,124.63,124.44,124.46,47062.0,110.3831,110.5517,110.3831,110.4009,47062.0
2021-11-05 11:35:00,124.45,124.61,124.3,124.52,34959.0,110.392,110.5339,110.259,110.4541,34959.0
2021-11-05 11:40:00,124.54,124.55,124.21,124.39,48990.0,110.4718,110.4807,110.1791,110.3388,48990.0
2021-11-05 11:45:00,124.41,124.53,124.33,124.4,33735.0,110.3565,110.463,110.2856,110.3477,33735.0
2021-11-05 11:50:00,124.38,124.53,124.06,124.1,42077.0,110.3299,110.463,110.0461,110.0815,42077.0
2021-11-05 11:55:00,124.11,124.16,123.67,123.67,45750.0,110.0904,110.1348,109.7001,109.7001,45750.0
2021-11-05 12:00:00,123.68,123.81,123.61,123.81,44968.0,109.709,109.8243,109.6469,109.8243,44968.0
2021-11-05 12:05:00,123.81,123.81,123.69,123.73,31218.0,109.8243,109.8243,109.7179,109.7533,31218.0
2021-11-05 12:10:00,123.73,123.73,123.59,123.59,39052.0,109.7533,109.7533,109.6292,109.6292,39052.0
2021-11-05 12:15:00,123.62,123.91,123.62,123.81,32969.0,109.6558,109.913,109.6558,109.8243,32969.0
2021-11-05 12:20:00,123.81,123.94,123.73,123.91,29166.0,109.8243,109.9396,109.7533,109.913,29166.0
2021-11-05 12:25:00,123.92,124.1,123.9,124.07,30053.0,109.9219,110.0815,109.9041,110.0549,30053.0
2021-11-05 12:30:00,124.07,124.1,123.96,124.0,42455.0,110.0549,110.0815,109.9574,109.9928,42455.0
2021-11-05 12:35:00,124.01,124.11,124.0,124.0,33069.0,110.0017,110.0904,109.9928,109.9928,33069.0
2021-11-05 12:40:00,124.02,124.24,124.01,124.23,21172.0,110.0106,110.2057,110.0017,110.1969,21172.0
2021-11-05 12:45:00,124.23,124.24,124.04,124.05,60197.0,110.1969,110.2057,110.0283,110.0372,60197.0
2021-11-05 12:50:00,124.05,124.19,124.05,124.12,36773.0,110.0372,110.1614,110.0372,110.0993,36773.0
2021-11-05 12:55:00,124.1,124.27,123.98,124.2,32740.0,110.0815,110.2323,109.9751,110.1703,32740.0
2021-11-05 13:00:00,124.21,124.24,124.05,124.12,53467.0,110.1791,110.2057,110.0372,110.0993,53467.0
2021-11-05 13:05:00,124.14,124.16,123.95,123.95,42097.0,110.117,110.1348,109.9485,109.9485,42097.0
2021-11-05 13:10:00,123.95,124.01,123.9,123.96,29741.0,109.9485,110.0017,109.9041,109.9574,29741.0
2021-11-05 13:15:00,123.97,123.97,123.79,123.81,31797.0,109.9662,109.9662,109.8066,109.8243,31797.0
2021-11-05 13:20:00,123.82,123.82,123.57,123.57,28988.0,109.8332,109.8332,109.6114,109.6114,28988.0
2021-11-05 13:25:00,123.57,123.6,123.36,123.38,45230.0,109.6114,109.638,109.4251,109.4429,45230.0
2021-11-05 13:30:00,123.38,123.56,123.31,123.56,44530.0,109.4429,109.6025,109.3808,109.6025,44530.0
2021-11-05 13:35:00,123.56,123.59,123.44,123.45,47993.0,109.6025,109.6292,109.4961,109.505,47993.0
2021-11-05 13:40:00,123.45,123.45,123.25,123.33,31726.0,109.505,109.505,109.3276,109.3985,31726.0
2021-11-05 13:45:00,123.31,123.36,123.21,123.27,52201.0,109.3808,109.4251,109.2921,109.3453,52201.0
2021-11-05 13:50:00,123.26,123.3,123.17,123.24,44939.0,109.3364,109.3719,109.2566,109.3187,44939.0
2021-11-05 13:55:00,123.22,123.35,123.17,123.34,23437.0,109.301,109.4163,109.2566,109.4074,23437.0
2021-11-05 14:00:00,123.34,123.41,123.26,123.41,18163.0,109.4074,109.4695,109.3364,109.4695,18163.0
2021-11-05 14:05:00,123.41,123.46,123.35,123.42,34692.0,109.4695,109.5138,109.4163,109.4784,34692.0
2021-11-05 14:10:00,123.43,123.43,123.34,123.43,21753.0,109.4872,109.4872,109.4074,109.4872,21753.0
2021-11-05 14:15:00,123.43,123.43,123.31,123.39,30014.0,109.4872,109.4872,109.3808,109.4517,30014.0
2021-11-05 14:20:00,123.39,123.4,123.18,123.18,32017.0,109.4517,109.4606,109.2655,109.2655,32017.0
2021-11-05 14:25:00,123.18,123.25,123.09,123.24,35021.0,109.2655,109.3276,109.1856,109.3187,35021.0
2021-11-05 14:30:00,123.25,123.27,123.12,123.12,30630.0,109.3276,109.3453,109.2122,109.2122,30630.0
2021-11-05 14:35:00,123.11,123.13,122.98,123.1,30994.0,109.2034,109.2211,109.0881,109.1945,30994.0
2021-11-05 14:40:00,123.11,123.11,123.0,123.07,21812.0,109.2034,109.2034,109.1058,109.1679,21812.0
2021-11-05 14:45:00,123.08,123.19,123.01,123.18,25041.0,109.1768,109.2743,109.1147,109.2655,25041.0
2021-11-05 14:50:00,123.19,123.21,123.09,123.09,32547.0,109.2743,109.2921,109.1856,109.1856,32547.0
2021-11-05 14:55:00,123.09,123.15,123.07,123.09,27757.0,109.1856,109.2389,109.1679,109.1856,27757.0
2021-11-05 15:00:00,123.09,123.12,122.91,123.02,30426.0,109.1856,109.2122,109.026,109.1235,30426.0
2021-11-05 15:05:00,123.03,123.16,122.98,123.16,33530.0,109.1324,109.2477,109.0881,109.2477,33530.0
2021-11-05 15:10:00,123.15,123.24,123.13,123.24,30166.0,109.2389,109.3187,109.2211,109.3187,30166.0
2021-11-05 15:15:00,123.24,123.28,123.13,123.13,34601.0,109.3187,109.3542,109.2211,109.2211,34601.0
2021-11-05 15:20:00,123.12,123.12,122.92,122.97,39218.0,109.2122,109.2122,109.0348,109.0792,39218.0
2021-11-05 15:25:00,122.96,123.04,122.94,122.98,40683.0,109.0703,109.1413,109.0526,109.0881,40683.0
2021-11-05 15:30:00,122.98,123.17,122.9,123.17,59316.0,109.0881,109.2566,109.0171,109.2566,59316.0
2021-11-05 15:35:00,123.18,123.27,123.14,123.16,82352.0,109.2655,109.3453,109.23,109.2477,82352.0
2021-11-05 15:40:00,123.15,123.17,123.0,123.09,78537.0,109.2389,109.2566,109.1058,109.1856,78537.0
2021-11-05 15:45:00,123.09,123.16,123.02,123.13,126411.0,109.1856,109.2477,109.1235,109.2211,126411.0
2021-11-05 15:50:00,123.15,123.26,122.97,123.1,192892.0,109.2389,109.3364,109.0792,109.1945,192892.0
2021-11-05 15:55:00,123.13,123.29,122.94,123.0,349972.0,109.2211,109.363,109.0526,109.1058,349972.0
2021-11-08 09:30:00,123.03,123.96,122.73,123.53,122922.0,109.1324,109.9574,108.8663,109.5759,122922.0
2021-11-08 09:35:00,123.48,123.77,123.25,123.32,36459.0,109.5316,109.7888,109.3276,109.3897,36459.0
2021-11-08 09:40:00,123.36,123.41,122.88,123.13,48632.0,109.4251,109.4695,108.9994,109.2211,48632.0
2021-11-08 09:45:00,123.13,123.2,122.73,123.06,39545.0,109.2211,109.2832,108.8663,109.159,39545.0
2021-11-08 09:50:00,123.09,123.12,122.78,122.89,36271.0,109.1856,109.2122,108.9107,109.0082,36271.0
2021-11-08 09:55:00,122.89,123.2,122.89,123.2,30293.0,109.0082,109.2832,109.0082,109.2832,30293.0
2021-11-08 10:00:00,123.23,123.24,122.81,122.89,53440.0,109.3098,109.3187,108.9373,109.0082,53440.0
2021-11-08 10:05:00,122.89,123.0,122.74,122.98,29669.0,109.0082,109.1058,108.8752,109.0881,29669.0
2021-11-08 10:10:00,122.97,123.12,122.95,123.08,41627.0,109.0792,109.2122,109.0615,109.1768,41627.0
2021-11-08 10:15:00,123.07,123.17,122.98,123.09,39920.0,109.1679,109.2566,109.0881,109.1856,39920.0
2021-11-08 10:20:00,123.1,123.19,123.03,123.06,21343.0,109.1945,109.2743,109.1324,109.159,21343.0
2021-11-08 10:25:00,123.06,123.09,122.86,122.94,21257.0,109.159,109.1856,108.9816,109.0526,21257.0
2021-11-08 10:30:00,122.9,123.01,122.87,122.93,17298.0,109.0171,109.1147,108.9905,109.0437,17298.0
2021-11-08 10:35:00,122.96,123.07,122.85,122.88,20553.0,109.0703,109.1679,108.9727,108.9994,20553.0
2021-11-08 10:40:00,122.92,122.96,122.82,122.88,16732.0,109.0348,109.0703,108.9461,108.9994,16732.0
2021-11-08 10:45:00,122.86,122.91,122.82,122.89,40046.0,108.9816,109.026,108.9461,109.0082,40046.0
2021-11-08 10:50:00,122.89,122.9,122.73,122.75,26351.0,109.0082,109.0171,108.8663,108.884,26351.0
2021-11-08 10:55:00,122.75,122.76,122.5,122.53,16677.0,108.884,108.8929,108.6623,108.6889,16677.0
2021-11-08 11:00:00,122.55,122.7,122.48,122.51,12539.0,108.7066,108.8397,108.6445,108.6712,12539.0
2021-11-08 11:05:00,122.51,122.53,122.34,122.35,25369.0,108.6712,108.6889,108.5204,108.5292,25369.0
2021-11-08 11:10:00,122.35,122.5,122.35,122.49,18568.0,108.5292,108.6623,108.5292,108.6534,18568.0
2021-11-08 11:15:00,122.49,122.68,122.47,122.64,26556.0,108.6534,108.822,108.6357,108.7865,26556.0
2021-11-08 11:20:00,122.64,122.68,122.52,122.53,18852.0,108.7865,108.822,108.68,108.6889,18852.0
2021-11-08 11:25:00,122.54,122.6,122.46,122.5,23871.0,108.6978,108.751,108.6268,108.6623,23871.0
2021-11-08 11:30:00,122.51,122.64,122.44,122.46,17749.0,108.6712,108.7865,108.6091,108.6268,17749.0
2021-11-08 11:35:00,122.47,122.5,122.36,122.49,11071.0,108.6357,108.6623,108.5381,108.6534,11071.0
2021-11-08 11:40:00,122.48,122.49,122.4,122.43,10202.0,108.6445,108.6534,108.5736,108.6002,10202.0
2021-11-08 11:45:00,122.42,122.57,122.41,122.55,13124.0,108.5913,108.7244,108.5825,108.7066,13124.0
2021-11-08 11:50:00,122.55,122.72,122.54,122.72,16563.0,108.7066,108.8574,108.6978,108.8574,16563.0
2021-11-08 11:55:00,122.72,122.79,122.64,122.75,13387.0,108.8574,108.9195,108.7865,108.884,13387.0
2021-11-08 12:00:00,122.74,122.78,122.61,122.62,14279.0,108.8752,108.9107,108.7599,108.7687,14279.0
2021-11-08 12:05:00,122.61,122.69,122.61,122.65,7520.0,108.7599,108.8308,108.7599,108.7953,7520.0
2021-11-08 12:10:00,122.66,122.78,122.59,122.78,14812.0,108.8042,108.9107,108.7421,108.9107,14812.0
2021-11-08 12:15:00,122.78,122.83,122.71,122.75,13038.0,108.9107,108.955,108.8486,108.884,13038.0
2021-11-08 12:20:00,122.76,122.89,122.73,122.89,11519.0,108.8929,109.0082,108.8663,109.0082,11519.0
2021-11-08 12:25:00,122.88,122.99,122.87,122.92,13015.0,108.9994,109.0969,108.9905,109.0348,13015.0
2021-11-08 12:30:00,122.93,122.93,122.8,122.9,11719.0,109.0437,109.0437,108.9284,109.0171,11719.0
2021-11-08 12:35:00,122.89,123.0,122.87,122.88,11695.0,109.0082,109.1058,108.9905,108.9994,11695.0
2021-11-08 12:40:00,122.88,122.92,122.85,122.9,12678.0,108.9994,109.0348,108.9727,109.0171,12678.0
2021-11-08 12:45:00,122.9,122.97,122.86,122.88,15191.0,109.0171,109.0792,108.9816,108.9994,15191.0
2021-11-08 12:50:00,122.87,122.88,122.79,122.8,14316.0,108.9905,108.9994,108.9195,108.9284,14316.0
2021-11-08 12:55:00,122.81,122.87,122.65,122.73,29644.0,108.9373,108.9905,108.7953,108.8663,29644.0
2021-11-08 13:00:00,122.73,122.74,122.64,122.65,9916.0,108.8663,108.8752,108.7865,108.7953,9916.0
2021-11-08 13:05:00,122.66,122.67,122.58,122.58,15770.0,108.8042,108.8131,108.7332,108.7332,15770.0
2021-11-08 13:10:00,122.55,122.63,122.49,122.63,16714.0,108.7066,108.7776,108.6534,108.7776,16714.0
2021-11-08 13:15:00,122.62,122.62,122.53,122.58,16704.0,108.7687,108.7687,108.6889,108.7332,16704.0
2021-11-08 13:20:00,122.57,122.63,122.45,122.47,17841.0,108.7244,108.7776,108.6179,108.6357,17841.0
2021-11-08 13:25:00,122.48,122.54,122.4,122.5,33725.0,108.6445,108.6978,108.5736,108.6623,33725.0
2021-11-08 13:30:00,122.5,122.63,122.48,122.59,60482.0,108.6623,108.7776,108.6445,108.7421,60482.0
2021-11-08 13:35:00,122.58,122.65,122.51,122.62,15549.0,108.7332,108.7953,108.6712,108.7687,15549.0
2021-11-08 13:40:00,122.63,122.65,122.58,122.65,20434.0,108.7776,108.7953,108.7332,108.7953,20434.0
2021-11-08 13:45:00,122.64,122.71,122.63,122.68,9805.0,108.7865,108.8486,108.7776,108.822,9805.0
2021-11-08 13:50:00,122.68,122.72,122.65,122.7,9544.0,108.822,108.8574,108.7953,108.8397,9544.0
2021-11-08 13:55:00,122.71,122.77,122.68,122.68,13061.0,108.8486,108.9018,108.822,108.822,13061.0
2021-11-08 14:00:00,122.67,122.99,122.67,122.98,19579.0,108.8131,109.0969,108.8131,109.0881,19579.0
2021-11-08 14:05:00,122.98,123.14,122.98,123.13,43836.0,109.0881,109.23,109.0881,109.2211,43836.0
2021-11-08 14:10:00,123.13,123.17,123.07,123.08,15650.0,109.2211,109.2566,109.1679,109.1768,15650.0
2021-11-08 14:15:00,123.09,123.16,123.07,123.1,20842.0,109.1856,109.2477,109.1679,109.1945,20842.0
2021-11-08 14:20:00,123.1,123.1,122.99,123.07,13636.0,109.1945,109.1945,109.0969,109.1679,13636.0
2021-11-08 14:25:00,123.06,123.07,122.98,123.06,15967.0,109.159,109.1679,109.0881,109.159,15967.0
2021-11-08 14:30:00,123.06,123.09,123.01,123.02,14427.0,109.159,109.1856,109.1147,109.1235,14427.0
2021-11-08 14:35:00,123.03,123.03,122.94,122.94,23196.0,109.1324,109.1324,109.0526,109.0526,23196.0
2021-11-08 14:40:00,122.94,122.99,122.94,122.96,23830.0,109.0526,109.0969,109.0526,109.0703,23830.0
2021-11-08 14:45:00,122.96,123.01,122.93,122.94,15152.0,109.0703,109.1147,109.0437,109.0526,15152.0
2021-11-08 14:50:00,122.93,122.95,122.87,122.9,14870.0,109.0437,109.0615,108.9905,109.0171,14870.0
2021-11-08 14:55:00,122.91,122.98,122.89,122.97,16975.0,109.026,109.0881,109.0082,109.0792,16975.0
2021-11-08 15:00:00,122.98,123.03,122.97,123.01,26646.0,109.0881,109.1324,109.0792,109.1147,26646.0
2021-11-08 15:05:00,122.99,123.05,122.98,123.02,24529.0,109.0969,109.1502,109.0881,109.1235,24529.0
2021-11-08 15:10:00,123.03,123.05,122.94,123.01,28038.0,109.1324,109.1502,109.0526,109.1147,28038.0
2021-11-08 15:15:00,123.01,123.03,122.97,123.01,28158.0,109.1147,109.1324,109.0792,109.1147,28158.0
2021-11-08 15:20:00,123.0,123.03,122.99,123.02,22629.0,109.1058,109.1324,109.0969,109.1235,22629.0
2021-11-08 15:25:00,123.02,123.12,123.01,123.04,37231.0,109.1235,109.2122,109.1147,109.1413,37231.0
2021-11-08 15:30:00,123.04,123.12,123.0,123.11,31959.0,109.1413,109.2122,109.1058,109.2034,31959.0
2021-11-08 15:35:00,123.11,123.13,123.06,123.12,37396.0,109.2034,109.2211,109.159,109.2122,37396.0
2021-11-08 15:40:00,123.12,123.14,123.06,123.07,32451.0,109.2122,109.23,109.159,109.1679,32451.0
2021-11-08 15:45:00,123.06,123.15,123.0,123.07,48296.0,109.159,109.2389,109.1058,109.1679,48296.0
2021-11-08 15:50:00,123.08,123.08,122.98,123.0,108425.0,109.1768,109.1768,109.0881,109.1058,108425.0
2021-11-08 15:55:00,122.99,123.12,122.9,123.03,274066.0,109.0969,109.2122,109.0171,109.1324,274066.0
2021-11-09 09:30:00,123.1,123.87,123.1,123.81,154342.0,109.1945,109.8775,109.1945,109.8243,154342.0
2021-11-09 09:35:00,123.82,123.85,123.29,123.44,48837.0,109.8332,109.8598,109.363,109.4961,48837.0
2021-11-09 09:40:00,123.5,123.69,123.2,123.28,23221.0,109.5493,109.7179,109.2832,109.3542,23221.0
2021-11-09 09:45:00,123.29,123.35,123.09,123.35,43481.0,109.363,109.4163,109.1856,109.4163,43481.0
2021-11-09 09:50:00,123.3,123.41,123.18,123.22,18269.0,109.3719,109.4695,109.2655,109.301,18269.0
2021-11-09 09:55:00,123.19,123.51,123.15,123.48,26709.0,109.2743,109.5582,109.2389,109.5316,26709.0
2021-11-09 10:00:00,123.42,123.44,123.05,123.19,119778.0,109.4784,109.4961,109.1502,109.2743,119778.0
2021-11-09 10:05:00,123.11,123.45,123.08,123.16,25583.0,109.2034,109.505,109.1768,109.2477,25583.0
2021-11-09 10:10:00,123.16,123.35,123.1,123.27,14363.0,109.2477,109.4163,109.1945,109.3453,14363.0
2021-11-09 10:15:00,123.28,123.37,122.94,122.99,49862.0,109.3542,109.434,109.0526,109.0969,49862.0
2021-11-09 10:20:00,122.97,123.27,122.97,123.11,21240.0,109.0792,109.3453,109.0792,109.2034,21240.0
2021-11-09 10:25:00,123.13,123.18,122.9,122.97,14924.0,109.2211,109.2655,109.0171,109.0792,14924.0
2021-11-09 10:30:00,123.01,123.06,122.84,122.87,18890.0,109.1147,109.159,108.9639,108.9905,18890.0
2021-11-09 10:35:00,122.84,122.85,122.62,122.64,28563.0,108.9639,108.9727,108.7687,108.7865,28563.0
2021-11-09 10:40:00,122.64,122.8,122.63,122.66,38605.0,108.7865,108.9284,108.7776,108.8042,38605.0
2021-11-09 10:45:00,122.65,122.65,122.38,122.38,25997.0,108.7953,108.7953,108.5558,108.5558,25997.0
2021-11-09 10:50:00,122.38,122.7,122.3,122.57,46947.0,108.5558,108.8397,108.4849,108.7244,46947.0
2021-11-09 10:55:00,122.56,122.57,122.36,122.44,21639.0,108.7155,108.7244,108.5381,108.6091,21639.0
2021-11-09 11:00:00,122.44,122.45,122.33,122.4,16120.0,108.6091,108.6179,108.5115,108.5736,16120.0
2021-11-09 11:05:00,122.38,122.4,122.16,122.18,22901.0,108.5558,108.5736,108.3607,108.3784,22901.0
2021-11-09 11:10:00,122.16,122.2,122.07,122.18,35103.0,108.3607,108.3962,108.2809,108.3784,35103.0
2021-11-09 11:15:00,122.17,122.22,122.05,122.15,32184.0,108.3696,108.4139,108.2631,108.3518,32184.0
2021-11-09 11:20:00,122.14,122.24,122.1,122.23,25263.0,108.343,108.4317,108.3075,108.4228,25263.0
2021-11-09 11:25:00,122.23,122.23,122.1,122.15,15380.0,108.4228,108.4228,108.3075,108.3518,15380.0
2021-11-09 11:30:00,122.15,122.27,122.15,122.23,13326.0,108.3518,108.4583,108.3518,108.4228,13326.0
2021-11-09 11:35:00,122.23,122.29,122.16,122.26,14446.0,108.4228,108.476,108.3607,108.4494,14446.0
2021-11-09 11:40:00,122.24,122.49,122.22,122.48,23204.0,108.4317,108.6534,108.4139,108.6445,23204.0
2021-11-09 11:45:00,122.45,122.51,122.39,122.5,22839.0,108.6179,108.6712,108.5647,108.6623,22839.0
2021-11-09 11:50:00,122.48,122.58,122.39,122.41,16961.0,108.6445,108.7332,108.5647,108.5825,16961.0
2021-11-09 11:55:00,122.42,122.49,122.37,122.42,12705.0,108.5913,108.6534,108.547,108.5913,12705.0
2021-11-09 12:00:00,122.42,122.68,122.34,122.62,19484.0,108.5913,108.822,108.5204,108.7687,19484.0
2021-11-09 12:05:00,122.61,122.72,122.6,122.7,18560.0,108.7599,108.8574,108.751,108.8397,18560.0
2021-11-09 12:10:00,122.71,122.86,122.65,122.65,16432.0,108.8486,108.9816,108.7953,108.7953,16432.0
2021-11-09 12:15:00,122.67,122.67,122.6,122.62,9558.0,108.8131,108.8131,108.751,108.7687,9558.0
2021-11-09 12:20:00,122.65,122.68,122.49,122.5,17107.0,108.7953,108.822,108.6534,108.6623,17107.0
2021-11-09 12:25:00,122.51,122.51,122.31,122.43,17391.0,108.6712,108.6712,108.4937,108.6002,17391.0
2021-11-09 12:30:00,122.42,122.48,122.36,122.4,9821.0,108.5913,108.6445,108.5381,108.5736,9821.0
2021-11-09 12:35:00,122.39,122.53,122.39,122.48,10309.0,108.5647,108.6889,108.5647,108.6445,10309.0
2021-11-09 12:40:00,122.5,122.54,122.45,122.51,9282.0,108.6623,108.6978,108.6179,108.6712,9282.0
2021-11-09 12:45:00,122.5,122.51,122.43,122.46,10710.0,108.6623,108.6712,108.6002,108.6268,10710.0
2021-11-09 12:50:00,122.47,122.49,122.42,122.44,9433.0,108.6357,108.6534,108.5913,108.6091,9433.0
2021-11-09 12:55:00,122.44,122.49,122.38,122.38,9162.0,108.6091,108.6534,108.5558,108.5558,9162.0
2021-11-09 13:00:00,122.38,122.45,122.38,122.43,9749.0,108.5558,108.6179,108.5558,108.6002,9749.0
2021-11-09 13:05:00,122.44,122.54,122.43,122.5,9594.0,108.6091,108.6978,108.6002,108.6623,9594.0
2021-11-09 13:10:00,122.49,122.51,122.44,122.46,9817.0,108.6534,108.6712,108.6091,108.6268,9817.0
2021-11-09 13:15:00,122.46,122.47,122.36,122.36,10941.0,108.6268,108.6357,108.5381,108.5381,10941.0
2021-11-09 13:20:00,122.37,122.47,122.28,122.47,11509.0,108.547,108.6357,108.4671,108.6357,11509.0
2021-11-09 13:25:00,122.47,122.51,122.42,122.51,9453.0,108.6357,108.6712,108.5913,108.6712,9453.0
2021-11-09 13:30:00,122.52,122.67,122.52,122.61,16492.0,108.68,108.8131,108.68,108.7599,16492.0
2021-11-09 13:35:00,122.61,122.68,122.59,122.65,11802.0,108.7599,108.822,108.7421,108.7953,11802.0
2021-11-09 13:40:00,122.65,122.7,122.64,122.66,7661.0,108.7953,108.8397,108.7865,108.8042,7661.0
2021-11-09 13:45:00,122.65,122.66,122.6,122.65,7378.0,108.7953,108.8042,108.751,108.7953,7378.0
2021-11-09 13:50:00,122.65,122.71,122.61,122.62,8079.0,108.7953,108.8486,108.7599,108.7687,8079.0
2021-11-09 13:55:00,122.61,122.71,122.6,122.68,11444.0,108.7599,108.8486,108.751,108.822,11444.0
2021-11-09 14:00:00,122.68,122.76,122.61,122.61,13947.0,108.822,108.8929,108.7599,108.7599,13947.0
2021-11-09 14:05:00,122.6,122.6,122.45,122.48,12960.0,108.751,108.751,108.6179,108.6445,12960.0
2021-11-09 14:10:00,122.48,122.53,122.44,122.5,15312.0,108.6445,108.6889,108.6091,108.6623,15312.0
2021-11-09 14:15:00,122.5,122.59,122.44,122.57,15992.0,108.6623,108.7421,108.6091,108.7244,15992.0
2021-11-09 14:20:00,122.58,122.58,122.45,122.46,13050.0,108.7332,108.7332,108.6179,108.6268,13050.0
2021-11-09 14:25:00,122.46,122.51,122.4,122.47,15133.0,108.6268,108.6712,108.5736,108.6357,15133.0
2021-11-09 14:30:00,122.46,122.47,122.37,122.43,25739.0,108.6268,108.6357,108.547,108.6002,25739.0
2021-11-09 14:35:00,122.42,122.52,122.41,122.45,18986.0,108.5913,108.68,108.5825,108.6179,18986.0
2021-11-09 14:40:00,122.42,122.48,122.42,122.46,21380.0,108.5913,108.6445,108.5913,108.6268,21380.0
2021-11-09 14:45:00,122.47,122.57,122.47,122.52,9919.0,108.6357,108.7244,108.6357,108.68,9919.0
2021-11-09 14:50:00,122.53,122.53,122.49,122.52,11140.0,108.6889,108.6889,108.6534,108.68,11140.0
2021-11-09 14:55:00,122.52,122.56,122.48,122.54,21621.0,108.68,108.7155,108.6445,108.6978,21621.0
2021-11-09 15:00:00,122.54,122.54,122.49,122.5,12364.0,108.6978,108.6978,108.6534,108.6623,12364.0
2021-11-09 15:05:00,122.49,122.54,122.48,122.51,12841.0,108.6534,108.6978,108.6445,108.6712,12841.0
2021-11-09 15:10:00,122.52,122.54,122.44,122.47,12553.0,108.68,108.6978,108.6091,108.6357,12553.0
2021-11-09 15:15:00,122.47,122.5,122.4,122.42,17645.0,108.6357,108.6623,108.5736,108.5913,17645.0
2021-11-09 15:20:00,122.43,122.5,122.38,122.45,18075.0,108.6002,108.6623,108.5558,108.6179,18075.0
2021-11-09 15:25:00,122.43,122.45,122.28,122.32,45833.0,108.6002,108.6179,108.4671,108.5026,45833.0
2021-11-09 15:30:00,122.33,122.34,122.28,122.33,21265.0,108.5115,108.5204,108.4671,108.5115,21265.0
2021-11-09 15:35:00,122.34,122.34,122.27,122.3,37108.0,108.5204,108.5204,108.4583,108.4849,37108.0
2021-11-09 15:40:00,122.3,122.37,122.28,122.33,90785.0,108.4849,108.547,108.4671,108.5115,90785.0
2021-11-09 15:45:00,122.33,122.43,122.29,122.32,44442.0,108.5115,108.6002,108.476,108.5026,44442.0
2021-11-09 15:50:00,122.33,122.4,122.22,122.24,88074.0,108.5115,108.5736,108.4139,108.4317,88074.0
2021-11-09 15:55:00,122.24,122.32,122.22,122.3,193013.0,108.4317,108.5026,108.4139,108.4849,193013.0
2021-11-10 09:30:00,122.09,122.93,122.04,122.52,123978.0,108.2986,109.0437,108.2542,108.68,123978.0
2021-11-10 09:35:00,122.67,122.89,122.21,122.28,16495.0,108.8131,109.0082,108.405,108.4671,16495.0
2021-11-10 09:40:00,122.29,122.43,122.13,122.16,21766.0,108.476,108.6002,108.3341,108.3607,21766.0
2021-11-10 09:45:00,122.19,122.19,121.73,121.91,28743.0,108.3873,108.3873,107.9793,108.1389,28743.0
2021-11-10 09:50:00,121.93,121.98,121.75,121.8,28437.0,108.1567,108.201,107.997,108.0414,28437.0
2021-11-10 09:55:00,121.78,121.82,121.61,121.73,24254.0,108.0236,108.0591,107.8728,107.9793,24254.0
2021-11-10 10:00:00,121.68,122.09,121.66,122.07,40185.0,107.9349,108.2986,107.9172,108.2809,40185.0
2021-11-10 10:05:00,122.04,122.16,121.98,122.1,34718.0,108.2542,108.3607,108.201,108.3075,34718.0
2021-11-10 10:10:00,122.14,122.29,122.1,122.13,13663.0,108.343,108.476,108.3075,108.3341,13663.0
2021-11-10 10:15:00,122.13,122.42,122.05,122.4,40485.0,108.3341,108.5913,108.2631,108.5736,40485.0
2021-11-10 10:20:00,122.39,122.46,122.29,122.29,21774.0,108.5647,108.6268,108.476,108.476,21774.0
2021-11-10 10:25:00,122.29,122.36,122.2,122.32,13930.0,108.476,108.5381,108.3962,108.5026,13930.0
2021-11-10 10:30:00,122.29,122.35,122.17,122.31,13440.0,108.476,108.5292,108.3696,108.4937,13440.0
2021-11-10 10:35:00,122.32,122.39,122.2,122.24,11457.0,108.5026,108.5647,108.3962,108.4317,11457.0
2021-11-10 10:40:00,122.25,122.32,122.2,122.3,12754.0,108.4405,108.5026,108.3962,108.4849,12754.0
2021-11-10 10:45:00,122.29,122.32,122.13,122.28,36950.0,108.476,108.5026,108.3341,108.4671,36950.0
2021-11-10 10:50:00,122.29,122.42,122.28,122.41,12873.0,108.476,108.5913,108.4671,108.5825,12873.0
2021-11-10 10:55:00,122.44,122.54,122.32,122.54,19316.0,108.6091,108.6978,108.5026,108.6978,19316.0
2021-11-10 11:00:00,122.54,122.72,122.53,122.66,16482.0,108.6978,108.8574,108.6889,108.8042,16482.0
2021-11-10 11:05:00,122.67,122.77,122.58,122.7,31391.0,108.8131,108.9018,108.7332,108.8397,31391.0
2021-11-10 11:10:00,122.72,122.75,122.64,122.69,31858.0,108.8574,108.884,108.7865,108.8308,31858.0
2021-11-10 11:15:00,122.7,122.72,122.56,122.67,19975.0,108.8397,108.8574,108.7155,108.8131,19975.0
2021-11-10 11:20:00,122.67,122.73,122.58,122.69,24355.0,108.8131,108.8663,108.7332,108.8308,24355.0
2021-11-10 11:25:00,122.67,122.7,122.5,122.5,36165.0,108.8131,108.8397,108.6623,108.6623,36165.0
2021-11-10 11:30:00,122.5,122.61,122.46,122.61,12795.0,108.6623,108.7599,108.6268,108.7599,12795.0
2021-11-10 11:35:00,122.61,122.65,122.58,122.62,12320.0,108.7599,108.7953,108.7332,108.7687,12320.0
2021-11-10 11:40:00,122.64,122.66,122.47,122.54,21720.0,108.7865,108.8042,108.6357,108.6978,21720.0
2021-11-10 11:45:00,122.54,122.59,122.45,122.52,36590.0,108.6978,108.7421,108.6179,108.68,36590.0
2021-11-10 11:50:00,122.53,122.6,122.45,122.45,14115.0,108.6889,108.751,108.6179,108.6179,14115.0
2021-11-10 11:55:00,122.48,122.71,122.47,122.69,19825.0,108.6445,108.8486,108.6357,108.8308,19825.0
2021-11-10 12:00:00,122.68,122.68,122.51,122.56,16716.0,108.822,108.822,108.6712,108.7155,16716.0
2021-11-10 12:05:00,122.56,122.6,122.49,122.6,12870.0,108.7155,108.751,108.6534,108.751,12870.0
2021-11-10 12:10:00,122.6,122.76,122.59,122.75,14564.0,108.751,108.8929,108.7421,108.884,14564.0
2021-11-10 12:15:00,122.75,122.75,122.66,122.74,19088.0,108.884,108.884,108.8042,108.8752,19088.0
2021-11-10 12:20:00,122.74,122.78,122.65,122.74,30416.0,108.8752,108.9107,108.7953,108.8752,30416.0
2021-11-10 12:25:00,122.74,122.75,122.53,122.61,10907.0,108.8752,108.884,108.6889,108.7599,10907.0
2021-11-10 12:30:00,122.61,122.69,122.6,122.64,22009.0,108.7599,108.8308,108.751,108.7865,22009.0
2021-11-10 12:35:00,122.66,122.66,122.61,122.64,6139.0,108.8042,108.8042,108.7599,108.7865,6139.0
2021-11-10 12:40:00,122.64,122.66,122.47,122.5,8746.0,108.7865,108.8042,108.6357,108.6623,8746.0
2021-11-10 12:45:00,122.53,122.53,122.42,122.47,10850.0,108.6889,108.6889,108.5913,108.6357,10850.0
2021-11-10 12:50:00,122.48,122.53,122.47,122.53,15881.0,108.6445,108.6889,108.6357,108.6889,15881.0
2021-11-10 12:55:00,122.53,122.58,122.53,122.57,13797.0,108.6889,108.7332,108.6889,108.7244,13797.0
2021-11-10 13:00:00,122.57,122.57,122.47,122.53,17941.0,108.7244,108.7244,108.6357,108.6889,17941.0
2021-11-10 13:05:00,122.51,122.63,122.44,122.59,30752.0,108.6712,108.7776,108.6091,108.7421,30752.0
2021-11-10 13:10:00,122.59,122.67,122.56,122.6,14785.0,108.7421,108.8131,108.7155,108.751,14785.0
2021-11-10 13:15:00,122.59,122.69,122.59,122.62,18083.0,108.7421,108.8308,108.7421,108.7687,18083.0
2021-11-10 13:20:00,122.62,122.67,122.59,122.66,23784.0,108.7687,108.8131,108.7421,108.8042,23784.0
2021-11-10 13:25:00,122.65,122.77,122.64,122.77,22382.0,108.7953,108.9018,108.7865,108.9018,22382.0
2021-11-10 13:30:00,122.77,122.85,122.77,122.84,17691.0,108.9018,108.9727,108.9018,108.9639,17691.0
2021-11-10 13:35:00,122.83,122.83,122.72,122.72,17935.0,108.955,108.955,108.8574,108.8574,17935.0
2021-11-10 13:40:00,122.71,122.75,122.69,122.71,16449.0,108.8486,108.884,108.8308,108.8486,16449.0
2021-11-10 13:45:00,122.73,122.78,122.66,122.71,19643.0,108.8663,108.9107,108.8042,108.8486,19643.0
2021-11-10 13:50:00,122.71,122.79,122.71,122.76,15571.0,108.8486,108.9195,108.8486,108.8929,15571.0
2021-11-10 13:55:00,122.75,122.81,122.71,122.76,21370.0,108.884,108.9373,108.8486,108.8929,21370.0
2021-11-10 14:00:00,122.76,122.76,122.52,122.52,35596.0,108.8929,108.8929,108.68,108.68,35596.0
2021-11-10 14:05:00,122.54,122.59,122.47,122.47,18828.0,108.6978,108.7421,108.6357,108.6357,18828.0
2021-11-10 14:10:00,122.48,122.57,122.4,122.57,21136.0,108.6445,108.7244,108.5736,108.7244,21136.0
2021-11-10 14:15:00,122.56,122.69,122.56,122.63,22541.0,108.7155,108.8308,108.7155,108.7776,22541.0
2021-11-10 14:20:00,122.62,122.73,122.61,122.63,30824.0,108.7687,108.8663,108.7599,108.7776,30824.0
2021-11-10 14:25:00,122.64,122.69,122.6,122.63,26235.0,108.7865,108.8308,108.751,108.7776,26235.0
2021-11-10 14:30:00,122.64,122.64,122.52,122.52,16301.0,108.7865,108.7865,108.68,108.68,16301.0
2021-11-10 14:35:00,122.52,122.61,122.46,122.51,24046.0,108.68,108.7599,108.6268,108.6712,24046.0
2021-11-10 14:40:00,122.53,122.59,122.46,122.5,38876.0,108.6889,108.7421,108.6268,108.6623,38876.0
2021-11-10 14:45:00,122.52,122.62,122.52,122.6,31525.0,108.68,108.7687,108.68,108.751,31525.0
2021-11-10 14:50:00,122.6,122.61,122.51,122.57,12993.0,108.751,108.7599,108.6712,108.7244,12993.0
2021-11-10 14:55:00,122.57,122.59,122.5,122.5,10853.0,108.7244,108.7421,108.6623,108.6623,10853.0
2021-11-10 15:00:00,122.52,122.57,122.41,122.41,12032.0,108.68,108.7244,108.5825,108.5825,12032.0
2021-11-10 15:05:00,122.41,122.43,122.29,122.31,13702.0,108.5825,108.6002,108.476,108.4937,13702.0
2021-11-10 15:10:00,122.3,122.38,122.27,122.36,13231.0,108.4849,108.5558,108.4583,108.5381,13231.0
2021-11-10 15:15:00,122.34,122.42,122.31,122.37,18326.0,108.5204,108.5913,108.4937,108.547,18326.0
2021-11-10 15:20:00,122.41,122.46,122.25,122.28,14924.0,108.5825,108.6268,108.4405,108.4671,14924.0
2021-11-10 15:25:00,122.28,122.29,122.14,122.23,28341.0,108.4671,108.476,108.343,108.4228,28341.0
2021-11-10 15:30:00,122.24,122.27,122.14,122.16,24136.0,108.4317,108.4583,108.343,108.3607,24136.0
2021-11-10 15:35:00,122.15,122.23,122.1,122.14,23841.0,108.3518,108.4228,108.3075,108.343,23841.0
2021-11-10 15:40:00,122.16,122.26,122.14,122.15,21287.0,108.3607,108.4494,108.343,108.3518,21287.0
2021-11-10 15:45:00,122.16,122.4,122.16,122.39,43615.0,108.3607,108.5736,108.3607,108.5647,43615.0
2021-11-10 15:50:00,122.42,122.58,122.37,122.55,44166.0,108.5913,108.7332,108.547,108.7066,44166.0
2021-11-10 15:55:00,122.56,122.57,122.39,122.43,130364.0,108.7155,108.7244,108.5647,108.6002,130364.0
2021-11-11 09:30:00,122.39,122.55,121.43,121.59,114691.0,108.5647,108.7066,107.7132,107.8551,114691.0
2021-11-11 09:35:00,121.58,121.59,121.25,121.25,31983.0,107.8462,107.8551,107.5535,107.5535,31983.0
2021-11-11 09:40:00,121.25,121.51,121.17,121.26,15290.0,107.5535,107.7841,107.4825,107.5624,15290.0
2021-11-11 09:45:00,121.29,121.35,120.82,120.86,34201.0,107.589,107.6422,107.1721,107.2075,34201.0
2021-11-11 09:50:00,120.83,120.94,120.42,120.63,49390.0,107.1809,107.2785,106.8172,107.0035,49390.0
2021-11-11 09:55:00,120.64,120.83,120.63,120.82,26076.0,107.0124,107.1809,107.0035,107.1721,26076.0
2021-11-11 10:00:00,120.8,120.8,120.31,120.36,37951.0,107.1543,107.1543,106.7197,106.764,37951.0
2021-11-11 10:05:00,120.33,120.52,120.06,120.32,35197.0,106.7374,106.9059,106.4979,106.7285,35197.0
2021-11-11 10:10:00,120.3,120.39,120.21,120.32,27222.0,106.7108,106.7906,106.631,106.7285,27222.0
2021-11-11 10:15:00,120.34,120.53,120.25,120.47,27552.0,106.7463,106.9148,106.6664,106.8616,27552.0
2021-11-11 10:20:00,120.44,120.54,120.38,120.52,20788.0,106.835,106.9237,106.7818,106.9059,20788.0
2021-11-11 10:25:00,120.5,120.62,120.45,120.54,17685.0,106.8882,106.9947,106.8439,106.9237,17685.0
2021-11-11 10:30:00,120.53,120.53,120.26,120.27,41319.0,106.9148,106.9148,106.6753,106.6842,41319.0
2021-11-11 10:35:00,120.26,120.3,120.04,120.15,39775.0,106.6753,106.7108,106.4802,106.5777,39775.0
2021-11-11 10:40:00,120.14,120.15,119.82,120.0,66262.0,106.5689,106.5777,106.285,106.4447,66262.0
2021-11-11 10:45:00,119.99,120.13,119.84,119.87,41848.0,106.4358,106.56,106.3028,106.3294,41848.0
2021-11-11 10:50:00,119.88,120.02,119.83,119.98,29319.0,106.3382,106.4624,106.2939,106.4269,29319.0
2021-11-11 10:55:00,119.95,119.97,119.72,119.76,37061.0,106.4003,106.4181,106.1963,106.2318,37061.0
2021-11-11 11:00:00,119.77,119.85,119.67,119.78,35571.0,106.2407,106.3116,106.152,106.2495,35571.0
2021-11-11 11:05:00,119.77,119.83,119.71,119.77,40830.0,106.2407,106.2939,106.1874,106.2407,40830.0
2021-11-11 11:10:00,119.76,119.9,119.72,119.83,19821.0,106.2318,106.356,106.1963,106.2939,19821.0
2021-11-11 11:15:00,119.82,119.82,119.63,119.7,20371.0,106.285,106.285,106.1165,106.1786,20371.0
2021-11-11 11:20:00,119.68,119.74,119.61,119.66,23157.0,106.1608,106.2141,106.0987,106.1431,23157.0
2021-11-11 11:25:00,119.65,119.67,119.54,119.64,39465.0,106.1342,106.152,106.0366,106.1254,39465.0
2021-11-11 11:30:00,119.64,119.79,119.54,119.78,56861.0,106.1254,106.2584,106.0366,106.2495,56861.0
2021-11-11 11:35:00,119.78,120.02,119.73,119.99,43951.0,106.2495,106.4624,106.2052,106.4358,43951.0
2021-11-11 11:40:00,119.97,119.97,119.73,119.74,25484.0,106.4181,106.4181,106.2052,106.2141,25484.0
2021-11-11 11:45:00,119.73,119.93,119.73,119.81,28822.0,106.2052,106.3826,106.2052,106.2761,28822.0
2021-11-11 11:50:00,119.81,119.9,119.72,119.83,38587.0,106.2761,106.356,106.1963,106.2939,38587.0
2021-11-11 11:55:00,119.83,119.88,119.77,119.86,11965.0,106.2939,106.3382,106.2407,106.3205,11965.0
2021-11-11 12:00:00,119.84,119.91,119.66,119.68,14192.0,106.3028,106.3649,106.1431,106.1608,14192.0
2021-11-11 12:05:00,119.7,119.7,119.56,119.6,27605.0,106.1786,106.1786,106.0544,106.0899,27605.0
2021-11-11 12:10:00,119.6,119.76,119.58,119.68,25374.0,106.0899,106.2318,106.0721,106.1608,25374.0
2021-11-11 12:15:00,119.7,119.71,119.6,119.66,14988.0,106.1786,106.1874,106.0899,106.1431,14988.0
2021-11-11 12:20:00,119.64,119.8,119.64,119.68,18883.0,106.1254,106.2673,106.1254,106.1608,18883.0
2021-11-11 12:25:00,119.68,119.75,119.67,119.68,6986.0,106.1608,106.2229,106.152,106.1608,6986.0
2021-11-11 12:30:00,119.68,119.68,119.59,119.6,8891.0,106.1608,106.1608,106.081,106.0899,8891.0
2021-11-11 12:35:00,119.6,119.63,119.53,119.57,21957.0,106.0899,106.1165,106.0278,106.0633,21957.0
2021-11-11 12:40:00,119.57,119.57,119.51,119.52,11801.0,106.0633,106.0633,106.01,106.0189,11801.0
2021-11-11 12:45:00,119.53,119.64,119.51,119.6,14365.0,106.0278,106.1254,106.01,106.0899,14365.0
2021-11-11 12:50:00,119.61,119.61,119.54,119.61,13273.0,106.0987,106.0987,106.0366,106.0987,13273.0
2021-11-11 12:55:00,119.59,119.66,119.49,119.51,19674.0,106.081,106.1431,105.9923,106.01,19674.0
2021-11-11 13:00:00,119.51,119.55,119.44,119.46,19132.0,106.01,106.0455,105.9479,105.9657,19132.0
2021-11-11 13:05:00,119.47,119.51,118.89,119.39,115735.0,105.9746,106.01,105.4601,105.9036,115735.0
2021-11-11 13:10:00,119.4,119.53,119.38,119.5,21805.0,105.9125,106.0278,105.8947,106.0012,21805.0
2021-11-11 13:15:00,119.51,119.51,119.39,119.43,17023.0,106.01,106.01,105.9036,105.9391,17023.0
2021-11-11 13:20:00,119.42,119.47,119.32,119.47,24044.0,105.9302,105.9746,105.8415,105.9746,24044.0
2021-11-11 13:25:00,119.48,119.61,119.46,119.46,18608.0,105.9834,106.0987,105.9657,105.9657,18608.0
2021-11-11 13:30:00,119.44,119.49,119.35,119.38,19717.0,105.9479,105.9923,105.8681,105.8947,19717.0
2021-11-11 13:35:00,119.39,119.58,119.32,119.58,15832.0,105.9036,106.0721,105.8415,106.0721,15832.0
2021-11-11 13:40:00,119.58,119.65,119.54,119.62,22877.0,106.0721,106.1342,106.0366,106.1076,22877.0
2021-11-11 13:45:00,119.62,119.65,119.58,119.6,11279.0,106.1076,106.1342,106.0721,106.0899,11279.0
2021-11-11 13:50:00,119.6,119.78,119.59,119.78,46965.0,106.0899,106.2495,106.081,106.2495,46965.0
2021-11-11 13:55:00,119.77,119.91,119.73,119.91,19729.0,106.2407,106.3649,106.2052,106.3649,19729.0
2021-11-11 14:00:00,119.9,120.1,119.86,120.0,52868.0,106.356,106.5334,106.3205,106.4447,52868.0
2021-11-11 14:05:00,120.01,120.11,119.95,120.08,19416.0,106.4536,106.5423,106.4003,106.5156,19416.0
2021-11-11 14:10:00,120.06,120.08,120.0,120.04,18768.0,106.4979,106.5156,106.4447,106.4802,18768.0
2021-11-11 14:15:00,120.03,120.05,119.88,119.89,20039.0,106.4713,106.489,106.3382,106.3471,20039.0
2021-11-11 14:20:00,119.89,119.9,119.69,119.73,18525.0,106.3471,106.356,106.1697,106.2052,18525.0
2021-11-11 14:25:00,119.71,119.71,119.43,119.44,30373.0,106.1874,106.1874,105.9391,105.9479,30373.0
2021-11-11 14:30:00,119.44,119.52,119.35,119.38,39426.0,105.9479,106.0189,105.8681,105.8947,39426.0
2021-11-11 14:35:00,119.38,119.53,119.38,119.53,33769.0,105.8947,106.0278,105.8947,106.0278,33769.0
2021-11-11 14:40:00,119.51,119.56,119.5,119.52,10142.0,106.01,106.0544,106.0012,106.0189,10142.0
2021-11-11 14:45:00,119.53,119.57,119.38,119.43,34570.0,106.0278,106.0633,105.8947,105.9391,34570.0
2021-11-11 14:50:00,119.43,119.44,119.27,119.37,21749.0,105.9391,105.9479,105.7971,105.8859,21749.0
2021-11-11 14:55:00,119.37,119.4,119.33,119.39,16686.0,105.8859,105.9125,105.8504,105.9036,16686.0
2021-11-11 15:00:00,119.39,119.4,119.27,119.3,36328.0,105.9036,105.9125,105.7971,105.8238,36328.0
2021-11-11 15:05:00,119.31,119.46,119.3,119.41,38934.0,105.8326,105.9657,105.8238,105.9213,38934.0
2021-11-11 15:10:00,119.4,119.45,119.29,119.4,30387.0,105.9125,105.9568,105.8149,105.9125,30387.0
2021-11-11 15:15:00,119.39,119.48,119.36,119.46,24690.0,105.9036,105.9834,105.877,105.9657,24690.0
2021-11-11 15:20:00,119.47,119.64,119.46,119.63,24578.0,105.9746,106.1254,105.9657,106.1165,24578.0
2021-11-11 15:25:00,119.63,119.71,119.58,119.62,37682.0,106.1165,106.1874,106.0721,106.1076,37682.0
2021-11-11 15:30:00,119.62,119.65,119.49,119.54,35549.0,106.1076,106.1342,105.9923,106.0366,35549.0
2021-11-11 15:35:00,119.54,119.62,119.51,119.57,42089.0,106.0366,106.1076,106.01,106.0633,42089.0
2021-11-11 15:40:00,119.58,119.67,119.43,119.45,53004.0,106.0721,106.152,105.9391,105.9568,53004.0
2021-11-11 15:45:00,119.45,119.57,119.43,119.5,58257.0,105.9568,106.0633,105.9391,106.0012,58257.0
2021-11-11 15:50:00,119.5,119.65,119.49,119.59,107578.0,106.0012,106.1342,105.9923,106.081,107578.0
2021-11-11 15:55:00,119.59,119.64,119.54,119.58,253386.0,106.081,106.1254,106.0366,106.0721,253386.0
2021-11-12 09:30:00,120.01,120.1,119.1,119.2,137735.0,106.4536,106.5334,105.6464,105.7351,137735.0
2021-11-12 09:35:00,119.15,119.41,119.04,119.11,48729.0,105.6907,105.9213,105.5931,105.6552,48729.0
2021-11-12 09:40:00,119.11,119.36,119.02,119.22,32855.0,105.6552,105.877,105.5754,105.7528,32855.0
2021-11-12 09:45:00,119.21,119.21,118.96,118.96,30357.0,105.7439,105.7439,105.5222,105.5222,30357.0
2021-11-12 09:50:00,118.95,119.17,118.95,118.98,30533.0,105.5133,105.7084,105.5133,105.5399,30533.0
2021-11-12 09:55:00,118.97,119.31,118.96,119.12,23783.0,105.531,105.8326,105.5222,105.6641,23783.0
2021-11-12 10:00:00,119.2,119.2,118.89,119.08,22968.0,105.7351,105.7351,105.4601,105.6286,22968.0
2021-11-12 10:05:00,119.05,119.11,118.92,118.98,22448.0,105.602,105.6552,105.4867,105.5399,22448.0
2021-11-12 10:10:00,118.99,119.14,118.89,118.94,22219.0,105.5488,105.6818,105.4601,105.5044,22219.0
2021-11-12 10:15:00,118.95,119.22,118.95,119.05,28984.0,105.5133,105.7528,105.5133,105.602,28984.0
2021-11-12 10:20:00,119.08,119.16,119.04,119.11,29058.0,105.6286,105.6996,105.5931,105.6552,29058.0
2021-11-12 10:25:00,119.09,119.13,118.75,118.79,59195.0,105.6375,105.673,105.3359,105.3714,59195.0
2021-11-12 10:30:00,118.8,118.81,118.66,118.66,33271.0,105.3802,105.3891,105.2561,105.2561,33271.0
2021-11-12 10:35:00,118.7,118.71,118.61,118.67,38318.0,105.2915,105.3004,105.2117,105.2649,38318.0
2021-11-12 10:40:00,118.69,119.09,118.68,119.03,41121.0,105.2827,105.6375,105.2738,105.5843,41121.0
2021-11-12 10:45:00,119.03,119.26,119.03,119.12,24216.0,105.5843,105.7883,105.5843,105.6641,24216.0
2021-11-12 10:50:00,119.13,119.44,119.11,119.44,30017.0,105.673,105.9479,105.6552,105.9479,30017.0
2021-11-12 10:55:00,119.43,119.44,119.22,119.27,31129.0,105.9391,105.9479,105.7528,105.7971,31129.0
2021-11-12 11:00:00,119.27,119.39,119.19,119.19,22708.0,105.7971,105.9036,105.7262,105.7262,22708.0
2021-11-12 11:05:00,119.21,119.24,119.03,119.21,38999.0,105.7439,105.7705,105.5843,105.7439,38999.0
2021-11-12 11:10:00,119.19,119.19,119.04,119.17,17487.0,105.7262,105.7262,105.5931,105.7084,17487.0
2021-11-12 11:15:00,119.17,119.28,119.12,119.21,30666.0,105.7084,105.806,105.6641,105.7439,30666.0
2021-11-12 11:20:00,119.24,119.3,119.13,119.19,20462.0,105.7705,105.8238,105.673,105.7262,20462.0
2021-11-12 11:25:00,119.19,119.22,118.96,119.02,31427.0,105.7262,105.7528,105.5222,105.5754,31427.0
2021-11-12 11:30:00,119.01,119.15,118.9,118.91,26228.0,105.5665,105.6907,105.4689,105.4778,26228.0
2021-11-12 11:35:00,118.91,118.94,118.83,118.86,41347.0,105.4778,105.5044,105.4069,105.4335,41347.0
2021-11-12 11:40:00,118.89,118.91,118.72,118.73,21940.0,105.4601,105.4778,105.3093,105.3181,21940.0
2021-11-12 11:45:00,118.71,118.79,118.71,118.72,30693.0,105.3004,105.3714,105.3004,105.3093,30693.0
2021-11-12 11:50:00,118.71,118.79,118.68,118.68,45025.0,105.3004,105.3714,105.2738,105.2738,45025.0
2021-11-12 11:55:00,118.68,118.76,118.65,118.7,60316.0,105.2738,105.3448,105.2472,105.2915,60316.0
2021-11-12 12:00:00,118.7,118.8,118.65,118.66,83764.0,105.2915,105.3802,105.2472,105.2561,83764.0
2021-11-12 12:05:00,118.67,118.68,118.5,118.51,115800.0,105.2649,105.2738,105.1141,105.123,115800.0
2021-11-12 12:10:00,118.51,118.6,118.44,118.53,138685.0,105.123,105.2028,105.0609,105.1407,138685.0
2021-11-12 12:15:00,118.53,118.57,118.43,118.49,117560.0,105.1407,105.1762,105.052,105.1053,117560.0
2021-11-12 12:20:00,118.5,118.51,118.35,118.36,94571.0,105.1141,105.123,104.9811,104.9899,94571.0
2021-11-12 12:25:00,118.37,118.5,118.29,118.4,151318.0,104.9988,105.1141,104.9278,105.0254,151318.0
2021-11-12 12:30:00,118.42,118.8,118.42,118.67,95504.0,105.0432,105.3802,105.0432,105.2649,95504.0
2021-11-12 12:35:00,118.69,118.73,118.46,118.48,27518.0,105.2827,105.3181,105.0786,105.0964,27518.0
2021-11-12 12:40:00,118.48,118.61,118.44,118.58,40131.0,105.0964,105.2117,105.0609,105.1851,40131.0
2021-11-12 12:45:00,118.59,118.61,118.53,118.58,26920.0,105.194,105.2117,105.1407,105.1851,26920.0
2021-11-12 12:50:00,118.6,118.71,118.6,118.67,20576.0,105.2028,105.3004,105.2028,105.2649,20576.0
2021-11-12 12:55:00,118.67,118.78,118.66,118.71,26887.0,105.2649,105.3625,105.2561,105.3004,26887.0
2021-11-12 13:00:00,118.73,118.74,118.64,118.67,21509.0,105.3181,105.327,105.2383,105.2649,21509.0
2021-11-12 13:05:00,118.67,118.74,118.54,118.56,20608.0,105.2649,105.327,105.1496,105.1674,20608.0
2021-11-12 13:10:00,118.55,118.67,118.54,118.65,19146.0,105.1585,105.2649,105.1496,105.2472,19146.0
2021-11-12 13:15:00,118.66,118.74,118.62,118.72,16732.0,105.2561,105.327,105.2206,105.3093,16732.0
2021-11-12 13:20:00,118.71,118.78,118.68,118.78,20958.0,105.3004,105.3625,105.2738,105.3625,20958.0
2021-11-12 13:25:00,118.78,118.83,118.76,118.78,18365.0,105.3625,105.4069,105.3448,105.3625,18365.0
2021-11-12 13:30:00,118.78,118.99,118.77,118.97,28589.0,105.3625,105.5488,105.3536,105.531,28589.0
2021-11-12 13:35:00,119.0,119.05,118.94,119.02,21390.0,105.5576,105.602,105.5044,105.5754,21390.0
2021-11-12 13:40:00,119.02,119.19,119.01,119.14,23742.0,105.5754,105.7262,105.5665,105.6818,23742.0
2021-11-12 13:45:00,119.15,119.26,119.12,119.25,17151.0,105.6907,105.7883,105.6641,105.7794,17151.0
2021-11-12 13:50:00,119.25,119.35,119.24,119.3,19535.0,105.7794,105.8681,105.7705,105.8238,19535.0
2021-11-12 13:55:00,119.31,119.42,119.19,119.4,31705.0,105.8326,105.9302,105.7262,105.9125,31705.0
2021-11-12 14:00:00,119.41,119.42,119.26,119.27,15343.0,105.9213,105.9302,105.7883,105.7971,15343.0
2021-11-12 14:05:00,119.26,119.28,119.21,119.24,14365.0,105.7883,105.806,105.7439,105.7705,14365.0
2021-11-12 14:10:00,119.25,119.3,119.21,119.21,16134.0,105.7794,105.8238,105.7439,105.7439,16134.0
2021-11-12 14:15:00,119.24,119.28,119.14,119.16,14530.0,105.7705,105.806,105.6818,105.6996,14530.0
2021-11-12 14:20:00,119.16,119.16,119.09,119.1,19495.0,105.6996,105.6996,105.6375,105.6464,19495.0
2021-11-12 14:25:00,119.11,119.11,119.03,119.07,14115.0,105.6552,105.6552,105.5843,105.6197,14115.0
2021-11-12 14:30:00,119.08,119.2,119.06,119.2,23904.0,105.6286,105.7351,105.6109,105.7351,23904.0
2021-11-12 14:35:00,119.2,119.34,119.19,119.25,22882.0,105.7351,105.8592,105.7262,105.7794,22882.0
2021-11-12 14:40:00,119.25,119.33,119.21,119.26,21116.0,105.7794,105.8504,105.7439,105.7883,21116.0
2021-11-12 14:45:00,119.25,119.34,119.23,119.32,18296.0,105.7794,105.8592,105.7617,105.8415,18296.0
2021-11-12 14:50:00,119.32,119.32,119.25,119.27,13376.0,105.8415,105.8415,105.7794,105.7971,13376.0
2021-11-12 14:55:00,119.26,119.34,119.25,119.29,26747.0,105.7883,105.8592,105.7794,105.8149,26747.0
2021-11-12 15:00:00,119.3,119.37,119.28,119.37,17096.0,105.8238,105.8859,105.806,105.8859,17096.0
2021-11-12 15:05:00,119.37,119.38,119.31,119.33,18953.0,105.8859,105.8947,105.8326,105.8504,18953.0
2021-11-12 15:10:00,119.33,119.33,119.26,119.3,17641.0,105.8504,105.8504,105.7883,105.8238,17641.0
2021-11-12 15:15:00,119.3,119.3,119.15,119.16,20398.0,105.8238,105.8238,105.6907,105.6996,20398.0
2021-11-12 15:20:00,119.14,119.29,119.13,119.23,16336.0,105.6818,105.8149,105.673,105.7617,16336.0
2021-11-12 15:25:00,119.24,119.3,119.23,119.27,29490.0,105.7705,105.8238,105.7617,105.7971,29490.0
2021-11-12 15:30:00,119.27,119.46,119.27,119.46,35361.0,105.7971,105.9657,105.7971,105.9657,35361.0
2021-11-12 15:35:00,119.47,119.51,119.31,119.31,40116.0,105.9746,106.01,105.8326,105.8326,40116.0
2021-11-12 15:40:00,119.31,119.33,119.24,119.28,37063.0,105.8326,105.8504,105.7705,105.806,37063.0
2021-11-12 15:45:00,119.28,119.29,119.18,119.22,33809.0,105.806,105.8149,105.7173,105.7528,33809.0
2021-11-12 15:50:00,119.21,119.29,119.1,119.11,77733.0,105.7439,105.8149,105.6464,105.6552,77733.0
2021-11-12 15:55:00,119.11,119.42,119.08,119.31,266331.0,105.6552,105.9302,105.6286,105.8326,266331.0
2021-11-15 09:30:00,119.85,119.94,119.1,119.86,195693.0,106.3116,106.3915,105.6464,106.3205,195693.0
2021-11-15 09:35:00,119.74,119.93,119.38,119.57,60834.0,106.2141,106.3826,105.8947,106.0633,60834.0
2021-11-15 09:40:00,119.52,119.78,119.4,119.61,23360.0,106.0189,106.2495,105.9125,106.0987,23360.0
2021-11-15 09:45:00,119.64,119.69,119.39,119.45,38091.0,106.1254,106.1697,105.9036,105.9568,38091.0
2021-11-15 09:50:00,119.46,119.5,118.94,119.0,63710.0,105.9657,106.0012,105.5044,105.5576,63710.0
2021-11-15 09:55:00,118.99,119.28,118.99,119.18,43498.0,105.5488,105.806,105.5488,105.7173,43498.0
2021-11-15 10:00:00,119.15,119.18,118.99,119.05,73858.0,105.6907,105.7173,105.5488,105.602,73858.0
2021-11-15 10:05:00,119.1,119.1,118.73,118.75,20878.0,105.6464,105.6464,105.3181,105.3359,20878.0
2021-11-15 10:10:00,118.73,118.92,118.63,118.66,32397.0,105.3181,105.4867,105.2294,105.2561,32397.0
2021-11-15 10:15:00,118.65,118.72,118.53,118.55,40141.0,105.2472,105.3093,105.1407,105.1585,40141.0
2021-11-15 10:20:00,118.55,118.6,118.35,118.53,89818.0,105.1585,105.2028,104.9811,105.1407,89818.0
2021-11-15 10:25:00,118.55,118.59,118.35,118.38,49554.0,105.1585,105.194,104.9811,105.0077,49554.0
2021-11-15 10:30:00,118.36,118.87,118.33,118.86,40083.0,104.9899,105.4423,104.9633,105.4335,40083.0
2021-11-15 10:35:00,118.85,118.92,118.75,118.86,57100.0,105.4246,105.4867,105.3359,105.4335,57100.0
2021-11-15 10:40:00,118.83,118.85,118.71,118.78,51362.0,105.4069,105.4246,105.3004,105.3625,51362.0
2021-11-15 10:45:00,118.79,118.85,118.74,118.81,44726.0,105.3714,105.4246,105.327,105.3891,44726.0
2021-11-15 10:50:00,118.79,118.85,118.71,118.84,25309.0,105.3714,105.4246,105.3004,105.4157,25309.0
2021-11-15 10:55:00,118.83,118.86,118.64,118.81,29021.0,105.4069,105.4335,105.2383,105.3891,29021.0
2021-11-15 11:00:00,118.79,118.83,118.71,118.81,48722.0,105.3714,105.4069,105.3004,105.3891,48722.0
2021-11-15 11:05:00,118.8,118.81,118.68,118.7,82708.0,105.3802,105.3891,105.2738,105.2915,82708.0
2021-11-15 11:10:00,118.71,118.73,118.55,118.66,104946.0,105.3004,105.3181,105.1585,105.2561,104946.0
2021-11-15 11:15:00,118.66,118.73,118.58,118.64,55422.0,105.2561,105.3181,105.1851,105.2383,55422.0
2021-11-15 11:20:00,118.63,118.79,118.53,118.78,73175.0,105.2294,105.3714,105.1407,105.3625,73175.0
2021-11-15 11:25:00,118.77,118.82,118.61,118.72,98582.0,105.3536,105.398,105.2117,105.3093,98582.0
2021-11-15 11:30:00,118.73,118.82,118.69,118.78,36267.0,105.3181,105.398,105.2827,105.3625,36267.0
2021-11-15 11:35:00,118.78,118.82,118.71,118.78,21763.0,105.3625,105.398,105.3004,105.3625,21763.0
2021-11-15 11:40:00,118.77,118.82,118.66,118.67,33890.0,105.3536,105.398,105.2561,105.2649,33890.0
2021-11-15 11:45:00,118.68,118.81,118.66,118.77,29470.0,105.2738,105.3891,105.2561,105.3536,29470.0
2021-11-15 11:50:00,118.76,118.84,118.75,118.81,16073.0,105.3448,105.4157,105.3359,105.3891,16073.0
2021-11-15 11:55:00,118.8,118.83,118.75,118.76,34987.0,105.3802,105.4069,105.3359,105.3448,34987.0
2021-11-15 12:00:00,118.76,118.86,118.75,118.8,20494.0,105.3448,105.4335,105.3359,105.3802,20494.0
2021-11-15 12:05:00,118.79,118.85,118.75,118.78,61301.0,105.3714,105.4246,105.3359,105.3625,61301.0
2021-11-15 12:10:00,118.76,118.81,118.64,118.64,22928.0,105.3448,105.3891,105.2383,105.2383,22928.0
2021-11-15 12:15:00,118.63,118.73,118.62,118.69,19317.0,105.2294,105.3181,105.2206,105.2827,19317.0
2021-11-15 12:20:00,118.69,118.73,118.65,118.67,35847.0,105.2827,105.3181,105.2472,105.2649,35847.0
2021-11-15 12:25:00,118.67,118.74,118.64,118.73,38244.0,105.2649,105.327,105.2383,105.3181,38244.0
2021-11-15 12:30:00,118.73,118.75,118.64,118.65,17670.0,105.3181,105.3359,105.2383,105.2472,17670.0
2021-11-15 12:35:00,118.66,118.74,118.59,118.66,17877.0,105.2561,105.327,105.194,105.2561,17877.0
2021-11-15 12:40:00,118.67,118.68,118.6,118.63,50530.0,105.2649,105.2738,105.2028,105.2294,50530.0
2021-11-15 12:45:00,118.61,118.65,118.51,118.53,22855.0,105.2117,105.2472,105.123,105.1407,22855.0
2021-11-15 12:50:00,118.56,118.75,118.49,118.52,74945.0,105.1674,105.3359,105.1053,105.1319,74945.0
2021-11-15 12:55:00,118.52,118.55,118.46,118.46,16605.0,105.1319,105.1585,105.0786,105.0786,16605.0
2021-11-15 13:00:00,118.48,118.49,118.37,118.48,25326.0,105.0964,105.1053,104.9988,105.0964,25326.0
2021-11-15 13:05:00,118.48,118.51,118.4,118.51,15361.0,105.0964,105.123,105.0254,105.123,15361.0
2021-11-15 13:10:00,118.52,118.54,118.45,118.52,17962.0,105.1319,105.1496,105.0698,105.1319,17962.0
2021-11-15 13:15:00,118.52,118.67,118.51,118.65,26497.0,105.1319,105.2649,105.123,105.2472,26497.0
2021-11-15 13:20:00,118.65,118.65,118.54,118.57,15396.0,105.2472,105.2472,105.1496,105.1762,15396.0
2021-11-15 13:25:00,118.57,118.58,118.46,118.48,10253.0,105.1762,105.1851,105.0786,105.0964,10253.0
2021-11-15 13:30:00,118.48,118.52,118.41,118.44,15565.0,105.0964,105.1319,105.0343,105.0609,15565.0
2021-11-15 13:35:00,118.46,118.46,118.38,118.41,14045.0,105.0786,105.0786,105.0077,105.0343,14045.0
2021-11-15 13:40:00,118.4,118.42,118.33,118.33,23750.0,105.0254,105.0432,104.9633,104.9633,23750.0
2021-11-15 13:45:00,118.34,118.35,118.2,118.21,30064.0,104.9722,104.9811,104.848,104.8569,30064.0
2021-11-15 13:50:00,118.21,118.31,118.21,118.3,18100.0,104.8569,104.9456,104.8569,104.9367,18100.0
2021-11-15 13:55:00,118.3,118.32,118.26,118.28,21328.0,104.9367,104.9545,104.9012,104.919,21328.0
2021-11-15 14:00:00,118.27,118.3,118.22,118.24,16629.0,104.9101,104.9367,104.8658,104.8835,16629.0
2021-11-15 14:05:00,118.22,118.22,118.08,118.09,22843.0,104.8658,104.8658,104.7416,104.7504,22843.0
2021-11-15 14:10:00,118.11,118.11,118.03,118.07,31500.0,104.7682,104.7682,104.6972,104.7327,31500.0
2021-11-15 14:15:00,118.06,118.09,117.96,118.04,46834.0,104.7238,104.7504,104.6351,104.7061,46834.0
2021-11-15 14:20:00,118.03,118.04,117.95,117.95,22299.0,104.6972,104.7061,104.6263,104.6263,22299.0
2021-11-15 14:25:00,117.94,117.95,117.82,117.91,32158.0,104.6174,104.6263,104.5109,104.5908,32158.0
2021-11-15 14:30:00,117.91,118.05,117.9,117.99,29108.0,104.5908,104.715,104.5819,104.6617,29108.0
2021-11-15 14:35:00,118.0,118.06,117.99,118.03,17220.0,104.6706,104.7238,104.6617,104.6972,17220.0
2021-11-15 14:40:00,118.04,118.19,118.03,118.15,15396.0,104.7061,104.8391,104.6972,104.8037,15396.0
2021-11-15 14:45:00,118.14,118.24,118.11,118.14,38380.0,104.7948,104.8835,104.7682,104.7948,38380.0
2021-11-15 14:50:00,118.13,118.16,118.06,118.14,32963.0,104.7859,104.8125,104.7238,104.7948,32963.0
2021-11-15 14:55:00,118.14,118.17,118.09,118.1,37096.0,104.7948,104.8214,104.7504,104.7593,37096.0
2021-11-15 15:00:00,118.11,118.12,118.04,118.06,29487.0,104.7682,104.7771,104.7061,104.7238,29487.0
2021-11-15 15:05:00,118.08,118.08,117.94,117.95,23904.0,104.7416,104.7416,104.6174,104.6263,23904.0
2021-11-15 15:10:00,117.97,117.97,117.86,117.87,45260.0,104.644,104.644,104.5464,104.5553,45260.0
2021-11-15 15:15:00,117.86,118.02,117.85,118.01,23571.0,104.5464,104.6883,104.5376,104.6795,23571.0
2021-11-15 15:20:00,118.02,118.12,118.02,118.05,22154.0,104.6883,104.7771,104.6883,104.715,22154.0
2021-11-15 15:25:00,118.03,118.04,117.89,117.89,21905.0,104.6972,104.7061,104.573,104.573,21905.0
2021-11-15 15:30:00,117.89,117.89,117.72,117.78,63163.0,104.573,104.573,104.4222,104.4755,63163.0
2021-11-15 15:35:00,117.78,117.78,117.53,117.7,104152.0,104.4755,104.4755,104.2537,104.4045,104152.0
2021-11-15 15:40:00,117.7,117.82,117.66,117.7,73454.0,104.4045,104.5109,104.369,104.4045,73454.0
2021-11-15 15:45:00,117.69,117.7,117.52,117.58,97636.0,104.3956,104.4045,104.2448,104.2981,97636.0
2021-11-15 15:50:00,117.57,117.66,117.5,117.61,162088.0,104.2892,104.369,104.2271,104.3247,162088.0
2021-11-15 15:55:00,117.63,117.63,117.46,117.59,411025.0,104.3424,104.3424,104.1916,104.3069,411025.0
2021-11-16 09:30:00,117.3,117.79,116.71,117.44,167168.0,104.0497,104.4843,103.5263,104.1739,167168.0
2021-11-16 09:35:00,117.44,118.09,117.43,118.06,58177.0,104.1739,104.7504,104.165,104.7238,58177.0
2021-11-16 09:40:00,118.07,118.21,117.83,118.13,60224.0,104.7327,104.8569,104.5198,104.7859,60224.0
2021-11-16 09:45:00,118.13,118.6,118.07,118.25,82851.0,104.7859,105.2028,104.7327,104.8924,82851.0
2021-11-16 09:50:00,118.24,118.25,117.82,117.82,46839.0,104.8835,104.8924,104.5109,104.5109,46839.0
2021-11-16 09:55:00,117.83,118.0,117.74,117.83,62319.0,104.5198,104.6706,104.44,104.5198,62319.0
2021-11-16 10:00:00,117.89,118.0,117.83,117.93,47934.0,104.573,104.6706,104.5198,104.6085,47934.0
2021-11-16 10:05:00,117.96,118.2,117.94,118.17,90692.0,104.6351,104.848,104.6174,104.8214,90692.0
2021-11-16 10:10:00,118.13,118.34,118.07,118.11,59493.0,104.7859,104.9722,104.7327,104.7682,59493.0
2021-11-16 10:15:00,118.12,118.34,118.12,118.25,40016.0,104.7771,104.9722,104.7771,104.8924,40016.0
2021-11-16 10:20:00,118.22,118.27,118.09,118.11,27841.0,104.8658,104.9101,104.7504,104.7682,27841.0
2021-11-16 10:25:00,118.11,118.19,117.92,117.97,54964.0,104.7682,104.8391,104.5996,104.644,54964.0
2021-11-16 10:30:00,117.98,118.0,117.73,117.73,45978.0,104.6529,104.6706,104.4311,104.4311,45978.0
2021-11-16 10:35:00,117.73,117.82,117.48,117.5,38908.0,104.4311,104.5109,104.2093,104.2271,38908.0
2021-11-16 10:40:00,117.48,117.68,117.36,117.67,55465.0,104.2093,104.3868,104.1029,104.3779,55465.0
2021-11-16 10:45:00,117.68,117.94,117.63,117.87,56054.0,104.3868,104.6174,104.3424,104.5553,56054.0
2021-11-16 10:50:00,117.85,117.88,117.77,117.8,49935.0,104.5376,104.5642,104.4666,104.4932,49935.0
2021-11-16 10:55:00,117.81,117.82,117.66,117.67,86317.0,104.5021,104.5109,104.369,104.3779,86317.0
2021-11-16 11:00:00,117.68,117.85,117.66,117.68,97729.0,104.3868,104.5376,104.369,104.3868,97729.0
2021-11-16 11:05:00,117.67,117.88,117.61,117.86,83146.0,104.3779,104.5642,104.3247,104.5464,83146.0
2021-11-16 11:10:00,117.86,118.06,117.85,117.87,40790.0,104.5464,104.7238,104.5376,104.5553,40790.0
2021-11-16 11:15:00,117.87,118.04,117.87,118.01,24218.0,104.5553,104.7061,104.5553,104.6795,24218.0
2021-11-16 11:20:00,118.02,118.17,118.02,118.02,27606.0,104.6883,104.8214,104.6883,104.6883,27606.0
2021-11-16 11:25:00,118.01,118.06,117.94,118.06,25595.0,104.6795,104.7238,104.6174,104.7238,25595.0
2021-11-16 11:30:00,118.07,118.07,117.92,117.98,35436.0,104.7327,104.7327,104.5996,104.6529,35436.0
2021-11-16 11:35:00,117.96,118.27,117.96,118.21,28833.0,104.6351,104.9101,104.6351,104.8569,28833.0
2021-11-16 11:40:00,118.23,118.31,118.13,118.16,26055.0,104.8746,104.9456,104.7859,104.8125,26055.0
2021-11-16 11:45:00,118.18,118.34,118.18,118.3,26010.0,104.8303,104.9722,104.8303,104.9367,26010.0
2021-11-16 11:50:00,118.29,118.31,118.22,118.27,21112.0,104.9278,104.9456,104.8658,104.9101,21112.0
2021-11-16 11:55:00,118.27,118.36,118.26,118.28,23018.0,104.9101,104.9899,104.9012,104.919,23018.0
2021-11-16 12:00:00,118.29,118.29,118.2,118.27,19442.0,104.9278,104.9278,104.848,104.9101,19442.0
2021-11-16 12:05:00,118.26,118.27,118.1,118.15,15942.0,104.9012,104.9101,104.7593,104.8037,15942.0
2021-11-16 12:10:00,118.14,118.16,118.05,118.1,16359.0,104.7948,104.8125,104.715,104.7593,16359.0
2021-11-16 12:15:00,118.1,118.2,118.09,118.16,15417.0,104.7593,104.848,104.7504,104.8125,15417.0
2021-11-16 12:20:00,118.16,118.18,118.04,118.06,19178.0,104.8125,104.8303,104.7061,104.7238,19178.0
2021-11-16 12:25:00,118.08,118.11,117.95,117.99,29637.0,104.7416,104.7682,104.6263,104.6617,29637.0
2021-11-16 12:30:00,117.99,118.08,117.98,118.04,16832.0,104.6617,104.7416,104.6529,104.7061,16832.0
2021-11-16 12:35:00,118.05,118.09,117.96,118.08,25142.0,104.715,104.7504,104.6351,104.7416,25142.0
2021-11-16 12:40:00,118.09,118.14,118.0,118.14,28370.0,104.7504,104.7948,104.6706,104.7948,28370.0
2021-11-16 12:45:00,118.15,118.2,118.04,118.06,21874.0,104.8037,104.848,104.7061,104.7238,21874.0
2021-11-16 12:50:00,118.06,118.06,117.94,117.96,14250.0,104.7238,104.7238,104.6174,104.6351,14250.0
2021-11-16 12:55:00,117.96,118.04,117.96,117.99,16898.0,104.6351,104.7061,104.6351,104.6617,16898.0
2021-11-16 13:00:00,117.98,118.08,117.97,118.08,17529.0,104.6529,104.7416,104.644,104.7416,17529.0
2021-11-16 13:05:00,118.08,118.12,118.05,118.12,22530.0,104.7416,104.7771,104.715,104.7771,22530.0
2021-11-16 13:10:00,118.13,118.15,118.05,118.11,20572.0,104.7859,104.8037,104.715,104.7682,20572.0
2021-11-16 13:15:00,118.12,118.19,118.04,118.04,16463.0,104.7771,104.8391,104.7061,104.7061,16463.0
2021-11-16 13:20:00,118.05,118.13,118.03,118.13,15157.0,104.715,104.7859,104.6972,104.7859,15157.0
2021-11-16 13:25:00,118.13,118.19,118.06,118.19,16440.0,104.7859,104.8391,104.7238,104.8391,16440.0
2021-11-16 13:30:00,118.2,118.22,118.07,118.21,20585.0,104.848,104.8658,104.7327,104.8569,20585.0
2021-11-16 13:35:00,118.22,118.24,118.13,118.14,22136.0,104.8658,104.8835,104.7859,104.7948,22136.0
2021-11-16 13:40:00,118.13,118.17,118.12,118.13,22875.0,104.7859,104.8214,104.7771,104.7859,22875.0
2021-11-16 13:45:00,118.12,118.24,118.08,118.2,21855.0,104.7771,104.8835,104.7416,104.848,21855.0
2021-11-16 13:50:00,118.2,118.2,118.09,118.11,14577.0,104.848,104.848,104.7504,104.7682,14577.0
2021-11-16 13:55:00,118.09,118.12,118.07,118.08,17973.0,104.7504,104.7771,104.7327,104.7416,17973.0
2021-11-16 14:00:00,118.07,118.12,118.04,118.1,20721.0,104.7327,104.7771,104.7061,104.7593,20721.0
2021-11-16 14:05:00,118.09,118.15,118.08,118.13,17716.0,104.7504,104.8037,104.7416,104.7859,17716.0
2021-11-16 14:10:00,118.11,118.15,118.08,118.09,18735.0,104.7682,104.8037,104.7416,104.7504,18735.0
2021-11-16 14:15:00,118.09,118.09,117.96,118.0,23096.0,104.7504,104.7504,104.6351,104.6706,23096.0
2021-11-16 14:20:00,118.0,118.06,117.98,117.98,25295.0,104.6706,104.7238,104.6529,104.6529,25295.0
2021-11-16 14:25:00,117.98,117.98,117.93,117.95,18589.0,104.6529,104.6529,104.6085,104.6263,18589.0
2021-11-16 14:30:00,117.95,117.98,117.9,117.92,29365.0,104.6263,104.6529,104.5819,104.5996,29365.0
2021-11-16 14:35:00,117.92,117.93,117.86,117.91,21078.0,104.5996,104.6085,104.5464,104.5908,21078.0
2021-11-16 14:40:00,117.91,117.93,117.89,117.9,22581.0,104.5908,104.6085,104.573,104.5819,22581.0
2021-11-16 14:45:00,117.91,117.96,117.89,117.94,21901.0,104.5908,104.6351,104.573,104.6174,21901.0
2021-11-16 14:50:00,117.94,118.0,117.94,117.96,21350.0,104.6174,104.6706,104.6174,104.6351,21350.0
2021-11-16 14:55:00,117.97,118.05,117.95,117.99,32003.0,104.644,104.715,104.6263,104.6617,32003.0
2021-11-16 15:00:00,118.0,118.05,117.99,118.03,21531.0,104.6706,104.715,104.6617,104.6972,21531.0
2021-11-16 15:05:00,118.03,118.08,117.97,118.05,39893.0,104.6972,104.7416,104.644,104.715,39893.0
2021-11-16 15:10:00,118.05,118.13,118.05,118.13,22764.0,104.715,104.7859,104.715,104.7859,22764.0
2021-11-16 15:15:00,118.15,118.15,117.99,118.06,32283.0,104.8037,104.8037,104.6617,104.7238,32283.0
2021-11-16 15:20:00,118.06,118.06,117.97,118.0,43090.0,104.7238,104.7238,104.644,104.6706,43090.0
2021-11-16 15:25:00,118.0,118.08,117.98,118.06,33651.0,104.6706,104.7416,104.6529,104.7238,33651.0
2021-11-16 15:30:00,118.04,118.04,117.99,118.01,28717.0,104.7061,104.7061,104.6617,104.6795,28717.0
2021-11-16 15:35:00,118.0,118.04,117.9,117.91,32787.0,104.6706,104.7061,104.5819,104.5908,32787.0
2021-11-16 15:40:00,117.92,118.06,117.92,118.03,39190.0,104.5996,104.7238,104.5996,104.6972,39190.0
2021-11-16 15:45:00,118.03,118.03,117.9,117.9,64792.0,104.6972,104.6972,104.5819,104.5819,64792.0
2021-11-16 15:50:00,117.9,118.05,117.86,117.92,112846.0,104.5819,104.715,104.5464,104.5996,112846.0
2021-11-16 15:55:00,117.92,118.04,117.9,118.01,381026.0,104.5996,104.7061,104.5819,104.6795,381026.0
2021-11-17 09:30:00,117.19,117.84,116.63,117.14,182053.0,103.9521,104.5287,103.4554,103.9078,182053.0
2021-11-17 09:35:00,117.02,117.58,116.83,117.51,37467.0,103.8013,104.2981,103.6328,104.236,37467.0
2021-11-17 09:40:00,117.45,117.75,117.3,117.53,58836.0,104.1827,104.4488,104.0497,104.2537,58836.0
2021-11-17 09:45:00,117.56,117.96,117.55,117.85,30096.0,104.2803,104.6351,104.2714,104.5376,30096.0
2021-11-17 09:50:00,117.84,118.06,117.71,117.9,21923.0,104.5287,104.7238,104.4134,104.5819,21923.0
2021-11-17 09:55:00,117.87,118.05,117.81,117.94,40642.0,104.5553,104.715,104.5021,104.6174,40642.0
2021-11-17 10:00:00,117.98,117.99,117.7,117.76,24848.0,104.6529,104.6617,104.4045,104.4577,24848.0
2021-11-17 10:05:00,117.8,117.8,117.46,117.55,37757.0,104.4932,104.4932,104.1916,104.2714,37757.0
2021-11-17 10:10:00,117.57,117.72,117.55,117.62,54326.0,104.2892,104.4222,104.2714,104.3335,54326.0
2021-11-17 10:15:00,117.63,117.76,117.51,117.65,26774.0,104.3424,104.4577,104.236,104.3601,26774.0
2021-11-17 10:20:00,117.65,117.86,117.57,117.82,40462.0,104.3601,104.5464,104.2892,104.5109,40462.0
2021-11-17 10:25:00,117.79,117.86,117.74,117.84,28524.0,104.4843,104.5464,104.44,104.5287,28524.0
2021-11-17 10:30:00,117.85,118.0,117.82,117.94,55332.0,104.5376,104.6706,104.5109,104.6174,55332.0
2021-11-17 10:35:00,117.92,117.96,117.81,117.95,29709.0,104.5996,104.6351,104.5021,104.6263,29709.0
2021-11-17 10:40:00,117.94,117.99,117.89,117.9,16316.0,104.6174,104.6617,104.573,104.5819,16316.0
2021-11-17 10:45:00,117.91,117.98,117.71,117.75,36269.0,104.5908,104.6529,104.4134,104.4488,36269.0
2021-11-17 10:50:00,117.75,117.8,117.52,117.57,26216.0,104.4488,104.4932,104.2448,104.2892,26216.0
2021-11-17 10:55:00,117.57,117.73,117.53,117.72,17593.0,104.2892,104.4311,104.2537,104.4222,17593.0
2021-11-17 11:00:00,117.73,117.77,117.67,117.71,14592.0,104.4311,104.4666,104.3779,104.4134,14592.0
2021-11-17 11:05:00,117.72,117.8,117.7,117.75,15052.0,104.4222,104.4932,104.4045,104.4488,15052.0
2021-11-17 11:10:00,117.75,117.87,117.68,117.87,19257.0,104.4488,104.5553,104.3868,104.5553,19257.0
2021-11-17 11:15:00,117.85,117.98,117.81,117.98,9133.0,104.5376,104.6529,104.5021,104.6529,9133.0
2021-11-17 11:20:00,117.96,118.16,117.96,118.06,18457.0,104.6351,104.8125,104.6351,104.7238,18457.0
2021-11-17 11:25:00,118.06,118.13,118.01,118.11,15182.0,104.7238,104.7859,104.6795,104.7682,15182.0
2021-11-17 11:30:00,118.09,118.09,117.89,117.94,46867.0,104.7504,104.7504,104.573,104.6174,46867.0
2021-11-17 11:35:00,117.96,117.98,117.86,117.91,12065.0,104.6351,104.6529,104.5464,104.5908,12065.0
2021-11-17 11:40:00,117.88,117.93,117.83,117.87,15767.0,104.5642,104.6085,104.5198,104.5553,15767.0
2021-11-17 11:45:00,117.88,118.03,117.87,118.01,10849.0,104.5642,104.6972,104.5553,104.6795,10849.0
2021-11-17 11:50:00,118.01,118.11,117.97,118.11,11535.0,104.6795,104.7682,104.644,104.7682,11535.0
2021-11-17 11:55:00,118.12,118.21,118.06,118.1,13643.0,104.7771,104.8569,104.7238,104.7593,13643.0
2021-11-17 12:00:00,118.1,118.11,118.01,118.08,13451.0,104.7593,104.7682,104.6795,104.7416,13451.0
2021-11-17 12:05:00,118.09,118.1,118.0,118.02,9799.0,104.7504,104.7593,104.6706,104.6883,9799.0
2021-11-17 12:10:00,118.0,118.04,117.86,117.9,13518.0,104.6706,104.7061,104.5464,104.5819,13518.0
2021-11-17 12:15:00,117.9,117.98,117.9,117.92,12109.0,104.5819,104.6529,104.5819,104.5996,12109.0
2021-11-17 12:20:00,117.91,118.02,117.91,117.96,11830.0,104.5908,104.6883,104.5908,104.6351,11830.0
2021-11-17 12:25:00,117.98,118.0,117.9,117.96,31199.0,104.6529,104.6706,104.5819,104.6351,31199.0
2021-11-17 12:30:00,117.93,118.05,117.91,118.03,17036.0,104.6085,104.715,104.5908,104.6972,17036.0
2021-11-17 12:35:00,118.04,118.12,118.0,118.08,13378.0,104.7061,104.7771,104.6706,104.7416,13378.0
2021-11-17 12:40:00,118.08,118.1,118.01,118.09,8934.0,104.7416,104.7593,104.6795,104.7504,8934.0
2021-11-17 12:45:00,118.07,118.23,118.07,118.15,13514.0,104.7327,104.8746,104.7327,104.8037,13514.0
2021-11-17 12:50:00,118.14,118.14,118.03,118.09,10945.0,104.7948,104.7948,104.6972,104.7504,10945.0
2021-11-17 12:55:00,118.1,118.24,118.08,118.22,8670.0,104.7593,104.8835,104.7416,104.8658,8670.0
2021-11-17 13:00:00,118.2,118.27,118.19,118.25,16970.0,104.848,104.9101,104.8391,104.8924,16970.0
2021-11-17 13:05:00,118.24,118.33,118.21,118.32,48151.0,104.8835,104.9633,104.8569,104.9545,48151.0
2021-11-17 13:10:00,118.32,118.37,118.18,118.19,37787.0,104.9545,104.9988,104.8303,104.8391,37787.0
2021-11-17 13:15:00,118.19,118.25,118.13,118.22,13192.0,104.8391,104.8924,104.7859,104.8658,13192.0
2021-11-17 13:20:00,118.22,118.27,118.19,118.24,9833.0,104.8658,104.9101,104.8391,104.8835,9833.0
2021-11-17 13:25:00,118.21,118.22,118.11,118.12,12334.0,104.8569,104.8658,104.7682,104.7771,12334.0
2021-11-17 13:30:00,118.13,118.13,118.02,118.03,12940.0,104.7859,104.7859,104.6883,104.6972,12940.0
2021-11-17 13:35:00,118.04,118.14,118.03,118.12,10348.0,104.7061,104.7948,104.6972,104.7771,10348.0
2021-11-17 13:40:00,118.12,118.14,118.01,118.09,12142.0,104.7771,104.7948,104.6795,104.7504,12142.0
2021-11-17 13:45:00,118.09,118.09,117.95,117.96,24365.0,104.7504,104.7504,104.6263,104.6351,24365.0
2021-11-17 13:50:00,117.96,118.06,117.96,118.05,14974.0,104.6351,104.7238,104.6351,104.715,14974.0
2021-11-17 13:55:00,118.03,118.03,117.99,118.02,16234.0,104.6972,104.6972,104.6617,104.6883,16234.0
2021-11-17 14:00:00,118.0,118.08,117.98,118.05,16289.0,104.6706,104.7416,104.6529,104.715,16289.0
2021-11-17 14:05:00,118.04,118.06,117.96,117.96,7967.0,104.7061,104.7238,104.6351,104.6351,7967.0
2021-11-17 14:10:00,117.96,117.97,117.9,117.93,11740.0,104.6351,104.644,104.5819,104.6085,11740.0
2021-11-17 14:15:00,117.93,117.99,117.89,117.97,24557.0,104.6085,104.6617,104.573,104.644,24557.0
2021-11-17 14:20:00,117.97,118.0,117.91,117.91,42066.0,104.644,104.6706,104.5908,104.5908,42066.0
2021-11-17 14:25:00,117.91,117.94,117.79,117.79,144492.0,104.5908,104.6174,104.4843,104.4843,144492.0
2021-11-17 14:30:00,117.8,117.81,117.73,117.77,20105.0,104.4932,104.5021,104.4311,104.4666,20105.0
2021-11-17 14:35:00,117.77,117.8,117.74,117.77,8728.0,104.4666,104.4932,104.44,104.4666,8728.0
2021-11-17 14:40:00,117.77,117.86,117.77,117.82,22584.0,104.4666,104.5464,104.4666,104.5109,22584.0
2021-11-17 14:45:00,117.82,117.94,117.82,117.93,49935.0,104.5109,104.6174,104.5109,104.6085,49935.0
2021-11-17 14:50:00,117.94,117.99,117.92,117.95,16665.0,104.6174,104.6617,104.5996,104.6263,16665.0
2021-11-17 14:55:00,117.95,117.97,117.92,117.97,13552.0,104.6263,104.644,104.5996,104.644,13552.0
2021-11-17 15:00:00,117.96,117.96,117.82,117.83,19804.0,104.6351,104.6351,104.5109,104.5198,19804.0
2021-11-17 15:05:00,117.83,118.05,117.82,118.01,39516.0,104.5198,104.715,104.5109,104.6795,39516.0
2021-11-17 15:10:00,117.99,118.07,117.96,118.0,16049.0,104.6617,104.7327,104.6351,104.6706,16049.0
2021-11-17 15:15:00,118.03,118.14,118.03,118.1,23837.0,104.6972,104.7948,104.6972,104.7593,23837.0
2021-11-17 15:20:00,118.12,118.17,118.12,118.16,35523.0,104.7771,104.8214,104.7771,104.8125,35523.0
2021-11-17 15:25:00,118.17,118.17,118.11,118.16,34333.0,104.8214,104.8214,104.7682,104.8125,34333.0
2021-11-17 15:30:00,118.16,118.17,117.95,117.95,46992.0,104.8125,104.8214,104.6263,104.6263,46992.0
2021-11-17 15:35:00,117.96,118.02,117.92,118.0,42166.0,104.6351,104.6883,104.5996,104.6706,42166.0
2021-11-17 15:40:00,117.99,118.02,117.94,117.96,40851.0,104.6617,104.6883,104.6174,104.6351,40851.0
2021-11-17 15:45:00,117.96,118.07,117.91,117.97,70102.0,104.6351,104.7327,104.5908,104.644,70102.0
2021-11-17 15:50:00,117.95,117.99,117.9,117.92,82420.0,104.6263,104.6617,104.5819,104.5996,82420.0
2021-11-17 15:55:00,117.92,117.92,117.75,117.87,284459.0,104.5996,104.5996,104.4488,104.5553,284459.0
2021-11-18 09:30:00,117.94,118.0,117.0,117.26,198654.0,104.6174,104.6706,103.7836,104.0142,198654.0
2021-11-18 09:35:00,117.26,117.31,116.69,116.84,90755.0,104.0142,104.0586,103.5086,103.6416,90755.0
2021-11-18 09:40:00,116.81,116.98,116.3,116.35,140068.0,103.615,103.7658,103.1626,103.207,140068.0
2021-11-18 09:45:00,116.38,116.5,115.88,116.0,132342.0,103.2336,103.34,102.7901,102.8965,132342.0
2021-11-18 09:50:00,116.02,116.2,115.9,116.0,77937.0,102.9143,103.0739,102.8078,102.8965,77937.0
2021-11-18 09:55:00,115.99,116.14,115.81,115.93,73256.0,102.8877,103.0207,102.728,102.8344,73256.0
2021-11-18 10:00:00,115.94,116.08,115.79,116.0,85601.0,102.8433,102.9675,102.7103,102.8965,85601.0
2021-11-18 10:05:00,116.0,116.01,115.73,115.78,82221.0,102.8965,102.9054,102.657,102.7014,82221.0
2021-11-18 10:10:00,115.78,115.93,115.59,115.93,79759.0,102.7014,102.8344,102.5328,102.8344,79759.0
2021-11-18 10:15:00,115.93,116.21,115.87,116.09,50661.0,102.8344,103.0828,102.7812,102.9764,50661.0
2021-11-18 10:20:00,116.09,116.26,116.02,116.25,49611.0,102.9764,103.1272,102.9143,103.1183,49611.0
2021-11-18 10:25:00,116.25,116.37,116.09,116.28,82565.0,103.1183,103.2247,102.9764,103.1449,82565.0
2021-11-18 10:30:00,116.26,116.31,116.09,116.19,75725.0,103.1272,103.1715,102.9764,103.0651,75725.0
2021-11-18 10:35:00,116.2,116.36,116.14,116.15,26131.0,103.0739,103.2159,103.0207,103.0296,26131.0
2021-11-18 10:40:00,116.15,116.34,116.07,116.23,55194.0,103.0296,103.1981,102.9586,103.1005,55194.0
2021-11-18 10:45:00,116.23,116.35,116.17,116.3,68459.0,103.1005,103.207,103.0473,103.1626,68459.0
2021-11-18 10:50:00,116.3,116.46,116.23,116.46,113824.0,103.1626,103.3046,103.1005,103.3046,113824.0
2021-11-18 10:55:00,116.46,116.62,116.45,116.62,107194.0,103.3046,103.4465,103.2957,103.4465,107194.0
2021-11-18 11:00:00,116.64,116.96,116.63,116.88,153832.0,103.4642,103.7481,103.4554,103.6771,153832.0
2021-11-18 11:05:00,116.88,117.19,116.71,116.81,72353.0,103.6771,103.9521,103.5263,103.615,72353.0
2021-11-18 11:10:00,116.82,117.06,116.78,116.96,59800.0,103.6239,103.8368,103.5884,103.7481,59800.0
2021-11-18 11:15:00,116.96,117.04,116.92,116.92,27945.0,103.7481,103.8191,103.7126,103.7126,27945.0
2021-11-18 11:20:00,116.93,117.11,116.92,117.02,32350.0,103.7215,103.8811,103.7126,103.8013,32350.0
2021-11-18 11:25:00,117.02,117.23,117.01,117.14,34461.0,103.8013,103.9876,103.7924,103.9078,34461.0
2021-11-18 11:30:00,117.14,117.25,117.06,117.19,43778.0,103.9078,104.0053,103.8368,103.9521,43778.0
2021-11-18 11:35:00,117.19,117.34,117.16,117.27,30389.0,103.9521,104.0852,103.9255,104.0231,30389.0
2021-11-18 11:40:00,117.28,117.34,117.09,117.11,33588.0,104.0319,104.0852,103.8634,103.8811,33588.0
2021-11-18 11:45:00,117.13,117.19,117.08,117.12,17221.0,103.8989,103.9521,103.8545,103.89,17221.0
2021-11-18 11:50:00,117.12,117.19,116.95,117.05,34581.0,103.89,103.9521,103.7392,103.8279,34581.0
2021-11-18 11:55:00,117.06,117.08,116.94,117.08,31345.0,103.8368,103.8545,103.7303,103.8545,31345.0
2021-11-18 12:00:00,117.08,117.34,117.0,117.28,22861.0,103.8545,104.0852,103.7836,104.0319,22861.0
2021-11-18 12:05:00,117.27,117.35,117.17,117.34,17912.0,104.0231,104.094,103.9344,104.0852,17912.0
2021-11-18 12:10:00,117.33,117.38,117.21,117.21,21289.0,104.0763,104.1206,103.9698,103.9698,21289.0
2021-11-18 12:15:00,117.22,117.3,117.13,117.25,57406.0,103.9787,104.0497,103.8989,104.0053,57406.0
2021-11-18 12:20:00,117.25,117.38,117.15,117.38,57782.0,104.0053,104.1206,103.9166,104.1206,57782.0
2021-11-18 12:25:00,117.38,117.38,117.22,117.23,14085.0,104.1206,104.1206,103.9787,103.9876,14085.0
2021-11-18 12:30:00,117.23,117.24,117.12,117.14,24654.0,103.9876,103.9965,103.89,103.9078,24654.0
2021-11-18 12:35:00,117.15,117.16,116.98,116.99,38608.0,103.9166,103.9255,103.7658,103.7747,38608.0
2021-11-18 12:40:00,117.0,117.17,116.98,117.1,34956.0,103.7836,103.9344,103.7658,103.8723,34956.0
2021-11-18 12:45:00,117.11,117.19,117.04,117.06,20944.0,103.8811,103.9521,103.8191,103.8368,20944.0
2021-11-18 12:50:00,117.08,117.16,116.98,117.0,34456.0,103.8545,103.9255,103.7658,103.7836,34456.0
2021-11-18 12:55:00,117.0,117.13,116.99,117.07,146147.0,103.7836,103.8989,103.7747,103.8457,146147.0
2021-11-18 13:00:00,117.08,117.08,116.99,117.05,23719.0,103.8545,103.8545,103.7747,103.8279,23719.0
2021-11-18 13:05:00,117.07,117.26,117.06,117.18,21047.0,103.8457,104.0142,103.8368,103.9432,21047.0
2021-11-18 13:10:00,117.19,117.32,117.12,117.15,31816.0,103.9521,104.0674,103.89,103.9166,31816.0
2021-11-18 13:15:00,117.15,117.15,117.05,117.12,16488.0,103.9166,103.9166,103.8279,103.89,16488.0
2021-11-18 13:20:00,117.1,117.29,117.1,117.23,47917.0,103.8723,104.0408,103.8723,103.9876,47917.0
2021-11-18 13:25:00,117.22,117.22,117.04,117.05,31384.0,103.9787,103.9787,103.8191,103.8279,31384.0
2021-11-18 13:30:00,117.05,117.07,117.03,117.04,12986.0,103.8279,103.8457,103.8102,103.8191,12986.0
2021-11-18 13:35:00,117.03,117.17,117.02,117.06,26589.0,103.8102,103.9344,103.8013,103.8368,26589.0
2021-11-18 13:40:00,117.07,117.13,117.06,117.09,24597.0,103.8457,103.8989,103.8368,103.8634,24597.0
2021-11-18 13:45:00,117.1,117.25,117.1,117.23,23312.0,103.8723,104.0053,103.8723,103.9876,23312.0
2021-11-18 13:50:00,117.25,117.37,117.22,117.34,28938.0,104.0053,104.1118,103.9787,104.0852,28938.0
2021-11-18 13:55:00,117.35,117.43,117.32,117.39,34980.0,104.094,104.165,104.0674,104.1295,34980.0
2021-11-18 14:00:00,117.37,117.37,117.19,117.27,37540.0,104.1118,104.1118,103.9521,104.0231,37540.0
2021-11-18 14:05:00,117.26,117.32,117.16,117.2,72542.0,104.0142,104.0674,103.9255,103.961,72542.0
2021-11-18 14:10:00,117.19,117.22,117.12,117.15,68179.0,103.9521,103.9787,103.89,103.9166,68179.0
2021-11-18 14:15:00,117.16,117.37,117.15,117.37,23142.0,103.9255,104.1118,103.9166,104.1118,23142.0
2021-11-18 14:20:00,117.38,117.38,117.29,117.33,24749.0,104.1206,104.1206,104.0408,104.0763,24749.0
2021-11-18 14:25:00,117.33,117.47,117.3,117.47,36708.0,104.0763,104.2005,104.0497,104.2005,36708.0
2021-11-18 14:30:00,117.46,117.55,117.44,117.52,43724.0,104.1916,104.2714,104.1739,104.2448,43724.0
2021-11-18 14:35:00,117.52,117.53,117.46,117.52,46847.0,104.2448,104.2537,104.1916,104.2448,46847.0
2021-11-18 14:40:00,117.52,117.56,117.46,117.51,25405.0,104.2448,104.2803,104.1916,104.236,25405.0
2021-11-18 14:45:00,117.52,117.67,117.52,117.66,59810.0,104.2448,104.3779,104.2448,104.369,59810.0
2021-11-18 14:50:00,117.65,117.72,117.64,117.7,40679.0,104.3601,104.4222,104.3513,104.4045,40679.0
2021-11-18 14:55:00,117.71,118.05,117.71,118.03,188407.0,104.4134,104.715,104.4134,104.6972,188407.0
2021-11-18 15:00:00,118.04,118.05,117.65,117.76,89064.0,104.7061,104.715,104.3601,104.4577,89064.0
2021-11-18 15:05:00,117.76,117.86,117.52,117.62,381999.0,104.4577,104.5464,104.2448,104.3335,381999.0
2021-11-18 15:10:00,117.64,117.81,117.58,117.76,53785.0,104.3513,104.5021,104.2981,104.4577,53785.0
2021-11-18 15:15:00,117.75,117.79,117.73,117.77,43096.0,104.4488,104.4843,104.4311,104.4666,43096.0
2021-11-18 15:20:00,117.77,117.82,117.72,117.76,61840.0,104.4666,104.5109,104.4222,104.4577,61840.0
2021-11-18 15:25:00,117.77,117.82,117.74,117.81,56349.0,104.4666,104.5109,104.44,104.5021,56349.0
2021-11-18 15:30:00,117.8,117.81,117.71,117.75,82963.0,104.4932,104.5021,104.4134,104.4488,82963.0
2021-11-18 15:35:00,117.75,117.77,117.6,117.75,89837.0,104.4488,104.4666,104.3158,104.4488,89837.0
2021-11-18 15:40:00,117.74,117.81,117.55,117.57,366153.0,104.44,104.5021,104.2714,104.2892,366153.0
2021-11-18 15:45:00,117.58,117.81,117.52,117.73,119936.0,104.2981,104.5021,104.2448,104.4311,119936.0
2021-11-18 15:50:00,117.74,117.81,117.73,117.75,154305.0,104.44,104.5021,104.4311,104.4488,154305.0
2021-11-18 15:55:00,117.76,117.77,117.65,117.72,366902.0,104.4577,104.4666,104.3601,104.4222,366902.0
2021-11-19 09:30:00,117.94,117.99,116.73,117.22,300603.0,104.6174,104.6617,103.5441,103.9787,300603.0
2021-11-19 09:35:00,117.32,118.13,117.31,117.88,47355.0,104.0674,104.7859,104.0586,104.5642,47355.0
2021-11-19 09:40:00,117.8,118.06,117.38,117.6,22275.0,104.4932,104.7238,104.1206,104.3158,22275.0
2021-11-19 09:45:00,117.66,117.74,117.48,117.52,39013.0,104.369,104.44,104.2093,104.2448,39013.0
2021-11-19 09:50:00,117.5,117.57,117.27,117.5,32970.0,104.2271,104.2892,104.0231,104.2271,32970.0
2021-11-19 09:55:00,117.48,117.52,117.19,117.19,41863.0,104.2093,104.2448,103.9521,103.9521,41863.0
2021-11-19 10:00:00,117.21,117.23,117.0,117.03,46842.0,103.9698,103.9876,103.7836,103.8102,46842.0
2021-11-19 10:05:00,117.03,117.06,116.79,117.0,60752.0,103.8102,103.8368,103.5973,103.7836,60752.0
2021-11-19 10:10:00,117.01,117.24,116.98,117.22,60520.0,103.7924,103.9965,103.7658,103.9787,60520.0
2021-11-19 10:15:00,117.24,117.24,117.06,117.18,53192.0,103.9965,103.9965,103.8368,103.9432,53192.0
2021-11-19 10:20:00,117.19,117.23,116.94,116.94,55125.0,103.9521,103.9876,103.7303,103.7303,55125.0
2021-11-19 10:25:00,116.96,117.34,116.96,117.26,60930.0,103.7481,104.0852,103.7481,104.0142,60930.0
2021-11-19 10:30:00,117.28,117.41,117.2,117.22,53910.0,104.0319,104.1473,103.961,103.9787,53910.0
2021-11-19 10:35:00,117.22,117.23,117.0,117.07,56120.0,103.9787,103.9876,103.7836,103.8457,56120.0
2021-11-19 10:40:00,117.07,117.21,117.04,117.13,40103.0,103.8457,103.9698,103.8191,103.8989,40103.0
2021-11-19 10:45:00,117.16,117.24,117.07,117.08,38480.0,103.9255,103.9965,103.8457,103.8545,38480.0
2021-11-19 10:50:00,117.1,117.1,116.77,116.93,77710.0,103.8723,103.8723,103.5796,103.7215,77710.0
2021-11-19 10:55:00,116.94,117.15,116.94,117.04,147936.0,103.7303,103.9166,103.7303,103.8191,147936.0
2021-11-19 11:00:00,117.04,117.29,117.01,117.04,210162.0,103.8191,104.0408,103.7924,103.8191,210162.0
2021-11-19 11:05:00,117.03,117.05,116.96,117.0,39416.0,103.8102,103.8279,103.7481,103.7836,39416.0
2021-11-19 11:10:00,117.0,117.11,117.0,117.05,54701.0,103.7836,103.8811,103.7836,103.8279,54701.0
2021-11-19 11:15:00,117.05,117.17,117.0,117.17,35893.0,103.8279,103.9344,103.7836,103.9344,35893.0
2021-11-19 11:20:00,117.14,117.37,117.14,117.32,32405.0,103.9078,104.1118,103.9078,104.0674,32405.0
2021-11-19 11:25:00,117.32,117.49,117.31,117.46,40403.0,104.0674,104.2182,104.0586,104.1916,40403.0
2021-11-19 11:30:00,117.47,117.48,117.29,117.31,21356.0,104.2005,104.2093,104.0408,104.0586,21356.0
2021-11-19 11:35:00,117.32,117.36,117.27,117.3,21894.0,104.0674,104.1029,104.0231,104.0497,21894.0
2021-11-19 11:40:00,117.3,117.34,117.23,117.29,19707.0,104.0497,104.0852,103.9876,104.0408,19707.0
2021-11-19 11:45:00,117.3,117.34,117.27,117.28,23608.0,104.0497,104.0852,104.0231,104.0319,23608.0
2021-11-19 11:50:00,117.28,117.34,117.24,117.32,21694.0,104.0319,104.0852,103.9965,104.0674,21694.0
2021-11-19 11:55:00,117.32,117.34,117.24,117.28,25952.0,104.0674,104.0852,103.9965,104.0319,25952.0
2021-11-19 12:00:00,117.28,117.29,117.2,117.23,26106.0,104.0319,104.0408,103.961,103.9876,26106.0
2021-11-19 12:05:00,117.24,117.3,117.2,117.22,26283.0,103.9965,104.0497,103.961,103.9787,26283.0
2021-11-19 12:10:00,117.22,117.38,117.21,117.36,23543.0,103.9787,104.1206,103.9698,104.1029,23543.0
2021-11-19 12:15:00,117.36,117.38,117.2,117.2,25344.0,104.1029,104.1206,103.961,103.961,25344.0
2021-11-19 12:20:00,117.22,117.24,117.13,117.24,22039.0,103.9787,103.9965,103.8989,103.9965,22039.0
2021-11-19 12:25:00,117.24,117.46,117.2,117.45,46485.0,103.9965,104.1916,103.961,104.1827,46485.0
2021-11-19 12:30:00,117.47,117.47,117.28,117.3,18896.0,104.2005,104.2005,104.0319,104.0497,18896.0
2021-11-19 12:35:00,117.3,117.44,117.26,117.39,20367.0,104.0497,104.1739,104.0142,104.1295,20367.0
2021-11-19 12:40:00,117.38,117.45,117.32,117.42,12940.0,104.1206,104.1827,104.0674,104.1561,12940.0
2021-11-19 12:45:00,117.43,117.48,117.23,117.26,73150.0,104.165,104.2093,103.9876,104.0142,73150.0
2021-11-19 12:50:00,117.26,117.47,117.25,117.45,23256.0,104.0142,104.2005,104.0053,104.1827,23256.0
2021-11-19 12:55:00,117.46,117.68,117.46,117.63,136669.0,104.1916,104.3868,104.1916,104.3424,136669.0
2021-11-19 13:00:00,117.62,117.83,117.6,117.64,155426.0,104.3335,104.5198,104.3158,104.3513,155426.0
2021-11-19 13:05:00,117.64,117.69,117.56,117.59,30245.0,104.3513,104.3956,104.2803,104.3069,30245.0
2021-11-19 13:10:00,117.59,117.6,117.5,117.55,30347.0,104.3069,104.3158,104.2271,104.2714,30347.0
2021-11-19 13:15:00,117.54,117.54,117.42,117.48,25906.0,104.2626,104.2626,104.1561,104.2093,25906.0
2021-11-19 13:20:00,117.48,117.48,117.4,117.42,18640.0,104.2093,104.2093,104.1384,104.1561,18640.0
2021-11-19 13:25:00,117.42,117.43,117.3,117.39,26496.0,104.1561,104.165,104.0497,104.1295,26496.0
2021-11-19 13:30:00,117.39,117.42,117.37,117.39,22821.0,104.1295,104.1561,104.1118,104.1295,22821.0
2021-11-19 13:35:00,117.4,117.41,117.32,117.36,19078.0,104.1384,104.1473,104.0674,104.1029,19078.0
2021-11-19 13:40:00,117.34,117.47,117.31,117.47,23479.0,104.0852,104.2005,104.0586,104.2005,23479.0
2021-11-19 13:45:00,117.45,117.47,117.38,117.43,18412.0,104.1827,104.2005,104.1206,104.165,18412.0
2021-11-19 13:50:00,117.43,117.47,117.39,117.42,15632.0,104.165,104.2005,104.1295,104.1561,15632.0
2021-11-19 13:55:00,117.42,117.47,117.41,117.44,27799.0,104.1561,104.2005,104.1473,104.1739,27799.0
2021-11-19 14:00:00,117.44,117.48,117.4,117.41,30038.0,104.1739,104.2093,104.1384,104.1473,30038.0
2021-11-19 14:05:00,117.42,117.5,117.4,117.49,41401.0,104.1561,104.2271,104.1384,104.2182,41401.0
2021-11-19 14:10:00,117.47,117.47,117.28,117.31,55276.0,104.2005,104.2005,104.0319,104.0586,55276.0
2021-11-19 14:15:00,117.31,117.52,117.25,117.5,161491.0,104.0586,104.2448,104.0053,104.2271,161491.0
2021-11-19 14:20:00,117.45,117.5,117.29,117.3,55004.0,104.1827,104.2271,104.0408,104.0497,55004.0
2021-11-19 14:25:00,117.31,117.37,117.29,117.35,21558.0,104.0586,104.1118,104.0408,104.094,21558.0
2021-11-19 14:30:00,117.35,117.37,117.23,117.23,50925.0,104.094,104.1118,103.9876,103.9876,50925.0
2021-11-19 14:35:00,117.24,117.41,117.18,117.35,47192.0,103.9965,104.1473,103.9432,104.094,47192.0
2021-11-19 14:40:00,117.35,117.4,117.28,117.33,22742.0,104.094,104.1384,104.0319,104.0763,22742.0
2021-11-19 14:45:00,117.33,117.34,117.21,117.33,24613.0,104.0763,104.0852,103.9698,104.0763,24613.0
2021-11-19 14:50:00,117.33,117.43,117.29,117.42,19400.0,104.0763,104.165,104.0408,104.1561,19400.0
2021-11-19 14:55:00,117.42,117.46,117.38,117.4,26252.0,104.1561,104.1916,104.1206,104.1384,26252.0
2021-11-19 15:00:00,117.4,117.43,117.34,117.37,25810.0,104.1384,104.165,104.0852,104.1118,25810.0
2021-11-19 15:05:00,117.36,117.52,117.35,117.43,28316.0,104.1029,104.2448,104.094,104.165,28316.0
2021-11-19 15:10:00,117.43,117.52,117.42,117.44,26337.0,104.165,104.2448,104.1561,104.1739,26337.0
2021-11-19 15:15:00,117.44,117.48,117.42,117.47,27251.0,104.1739,104.2093,104.1561,104.2005,27251.0
2021-11-19 15:20:00,117.47,117.56,117.38,117.54,47977.0,104.2005,104.2803,104.1206,104.2626,47977.0
2021-11-19 15:25:00,117.55,117.59,117.48,117.58,26278.0,104.2714,104.3069,104.2093,104.2981,26278.0
2021-11-19 15:30:00,117.58,117.62,117.4,117.4,58178.0,104.2981,104.3335,104.1384,104.1384,58178.0
2021-11-19 15:35:00,117.42,117.52,117.35,117.51,47715.0,104.1561,104.2448,104.094,104.236,47715.0
2021-11-19 15:40:00,117.51,117.53,117.33,117.36,63153.0,104.236,104.2537,104.0763,104.1029,63153.0
2021-11-19 15:45:00,117.38,117.51,117.3,117.49,86133.0,104.1206,104.236,104.0497,104.2182,86133.0
2021-11-19 15:50:00,117.48,117.5,117.33,117.38,92379.0,104.2093,104.2271,104.0763,104.1206,92379.0
2021-11-19 15:55:00,117.37,117.52,117.18,117.22,416826.0,104.1118,104.2448,103.9432,103.9787,416826.0
2021-11-22 09:30:00,117.79,118.37,117.31,118.16,272792.0,104.4843,104.9988,104.0586,104.8125,272792.0
2021-11-22 09:35:00,118.09,118.8,117.83,117.86,109207.0,104.7504,105.3802,104.5198,104.5464,109207.0
2021-11-22 09:40:00,117.92,118.15,117.76,118.03,114096.0,104.5996,104.8037,104.4577,104.6972,114096.0
2021-11-22 09:45:00,117.99,118.18,117.72,118.0,73654.0,104.6617,104.8303,104.4222,104.6706,73654.0
2021-11-22 09:50:00,118.03,118.2,117.63,117.91,90354.0,104.6972,104.848,104.3424,104.5908,90354.0
2021-11-22 09:55:00,117.9,118.12,117.85,118.02,153188.0,104.5819,104.7771,104.5376,104.6883,153188.0
2021-11-22 10:00:00,118.02,118.09,117.35,117.48,86706.0,104.6883,104.7504,104.094,104.2093,86706.0
2021-11-22 10:05:00,117.45,117.46,116.96,117.23,65654.0,104.1827,104.1916,103.7481,103.9876,65654.0
2021-11-22 10:10:00,117.19,117.36,117.1,117.24,62717.0,103.9521,104.1029,103.8723,103.9965,62717.0
2021-11-22 10:15:00,117.24,117.42,117.24,117.29,52806.0,103.9965,104.1561,103.9965,104.0408,52806.0
2021-11-22 10:20:00,117.3,117.8,117.28,117.7,44560.0,104.0497,104.4932,104.0319,104.4045,44560.0
2021-11-22 10:25:00,117.67,117.82,117.59,117.77,42731.0,104.3779,104.5109,104.3069,104.4666,42731.0
2021-11-22 10:30:00,117.79,118.03,117.58,117.97,69952.0,104.4843,104.6972,104.2981,104.644,69952.0
2021-11-22 10:35:00,117.95,117.95,117.74,117.89,83686.0,104.6263,104.6263,104.44,104.573,83686.0
2021-11-22 10:40:00,117.88,118.0,117.83,117.94,37476.0,104.5642,104.6706,104.5198,104.6174,37476.0
2021-11-22 10:45:00,117.92,117.94,117.63,117.74,40316.0,104.5996,104.6174,104.3424,104.44,40316.0
2021-11-22 10:50:00,117.76,117.76,117.43,117.68,57200.0,104.4577,104.4577,104.165,104.3868,57200.0
2021-11-22 10:55:00,117.68,117.9,117.6,117.86,43532.0,104.3868,104.5819,104.3158,104.5464,43532.0
2021-11-22 11:00:00,117.9,117.91,117.69,117.74,55361.0,104.5819,104.5908,104.3956,104.44,55361.0
2021-11-22 11:05:00,117.75,117.82,117.6,117.82,32884.0,104.4488,104.5109,104.3158,104.5109,32884.0
2021-11-22 11:10:00,117.82,117.84,117.61,117.81,35395.0,104.5109,104.5287,104.3247,104.5021,35395.0
2021-11-22 11:15:00,117.78,117.97,117.77,117.95,35705.0,104.4755,104.644,104.4666,104.6263,35705.0
2021-11-22 11:20:00,117.95,118.04,117.89,118.01,46311.0,104.6263,104.7061,104.573,104.6795,46311.0
2021-11-22 11:25:00,118.02,118.27,118.0,118.27,50669.0,104.6883,104.9101,104.6706,104.9101,50669.0
2021-11-22 11:30:00,118.25,118.39,118.22,118.25,37038.0,104.8924,105.0166,104.8658,104.8924,37038.0
2021-11-22 11:35:00,118.25,118.28,118.1,118.22,137741.0,104.8924,104.919,104.7593,104.8658,137741.0
2021-11-22 11:40:00,118.22,118.4,118.19,118.22,51367.0,104.8658,105.0254,104.8391,104.8658,51367.0
2021-11-22 11:45:00,118.21,118.21,117.9,118.02,38270.0,104.8569,104.8569,104.5819,104.6883,38270.0
2021-11-22 11:50:00,118.02,118.08,117.92,117.97,41391.0,104.6883,104.7416,104.5996,104.644,41391.0
2021-11-22 11:55:00,117.99,118.03,117.85,118.02,35008.0,104.6617,104.6972,104.5376,104.6883,35008.0
2021-11-22 12:00:00,118.04,118.16,118.03,118.12,24897.0,104.7061,104.8125,104.6972,104.7771,24897.0
2021-11-22 12:05:00,118.14,118.16,117.98,118.03,31615.0,104.7948,104.8125,104.6529,104.6972,31615.0
2021-11-22 12:10:00,118.03,118.07,117.79,117.81,32160.0,104.6972,104.7327,104.4843,104.5021,32160.0
2021-11-22 12:15:00,117.82,117.9,117.71,117.77,51949.0,104.5109,104.5819,104.4134,104.4666,51949.0
2021-11-22 12:20:00,117.76,117.85,117.71,117.77,51174.0,104.4577,104.5376,104.4134,104.4666,51174.0
2021-11-22 12:25:00,117.77,117.85,117.66,117.7,87111.0,104.4666,104.5376,104.369,104.4045,87111.0
2021-11-22 12:30:00,117.69,117.8,117.65,117.69,56435.0,104.3956,104.4932,104.3601,104.3956,56435.0
2021-11-22 12:35:00,117.69,117.78,117.62,117.67,85877.0,104.3956,104.4755,104.3335,104.3779,85877.0
2021-11-22 12:40:00,117.66,117.83,117.58,117.81,33435.0,104.369,104.5198,104.2981,104.5021,33435.0
2021-11-22 12:45:00,117.8,117.84,117.65,117.69,29672.0,104.4932,104.5287,104.3601,104.3956,29672.0
2021-11-22 12:50:00,117.69,117.69,117.41,117.41,30015.0,104.3956,104.3956,104.1473,104.1473,30015.0
2021-11-22 12:55:00,117.43,117.45,117.34,117.37,52091.0,104.165,104.1827,104.0852,104.1118,52091.0
2021-11-22 13:00:00,117.38,117.45,117.31,117.34,37346.0,104.1206,104.1827,104.0586,104.0852,37346.0
2021-11-22 13:05:00,117.35,117.43,117.32,117.33,25400.0,104.094,104.165,104.0674,104.0763,25400.0
2021-11-22 13:10:00,117.33,117.4,117.28,117.38,21749.0,104.0763,104.1384,104.0319,104.1206,21749.0
2021-11-22 13:15:00,117.41,117.41,117.11,117.22,33327.0,104.1473,104.1473,103.8811,103.9787,33327.0
2021-11-22 13:20:00,117.23,117.52,117.23,117.41,42973.0,103.9876,104.2448,103.9876,104.1473,42973.0
2021-11-22 13:25:00,117.4,117.57,117.3,117.34,27737.0,104.1384,104.2892,104.0497,104.0852,27737.0
2021-11-22 13:30:00,117.34,117.44,117.28,117.28,34306.0,104.0852,104.1739,104.0319,104.0319,34306.0
2021-11-22 13:35:00,117.28,117.42,117.23,117.36,19867.0,104.0319,104.1561,103.9876,104.1029,19867.0
2021-11-22 13:40:00,117.36,117.38,117.07,117.16,25035.0,104.1029,104.1206,103.8457,103.9255,25035.0
2021-11-22 13:45:00,117.15,117.19,117.09,117.15,23759.0,103.9166,103.9521,103.8634,103.9166,23759.0
2021-11-22 13:50:00,117.14,117.29,117.13,117.23,24976.0,103.9078,104.0408,103.8989,103.9876,24976.0
2021-11-22 13:55:00,117.25,117.35,117.22,117.24,19299.0,104.0053,104.094,103.9787,103.9965,19299.0
2021-11-22 14:00:00,117.22,117.26,117.12,117.17,28446.0,103.9787,104.0142,103.89,103.9344,28446.0
2021-11-22 14:05:00,117.17,117.38,117.17,117.34,37337.0,103.9344,104.1206,103.9344,104.0852,37337.0
2021-11-22 14:10:00,117.34,117.39,117.22,117.29,28089.0,104.0852,104.1295,103.9787,104.0408,28089.0
2021-11-22 14:15:00,117.3,117.37,117.23,117.32,42823.0,104.0497,104.1118,103.9876,104.0674,42823.0
2021-11-22 14:20:00,117.3,117.36,117.19,117.21,27051.0,104.0497,104.1029,103.9521,103.9698,27051.0
2021-11-22 14:25:00,117.21,117.35,117.12,117.31,38405.0,103.9698,104.094,103.89,104.0586,38405.0
2021-11-22 14:30:00,117.31,117.32,117.14,117.22,56002.0,104.0586,104.0674,103.9078,103.9787,56002.0
2021-11-22 14:35:00,117.22,117.4,117.22,117.39,91063.0,103.9787,104.1384,103.9787,104.1295,91063.0
2021-11-22 14:40:00,117.39,117.39,117.28,117.35,28165.0,104.1295,104.1295,104.0319,104.094,28165.0
2021-11-22 14:45:00,117.36,117.39,117.3,117.39,40516.0,104.1029,104.1295,104.0497,104.1295,40516.0
2021-11-22 14:50:00,117.4,117.48,117.31,117.44,89473.0,104.1384,104.2093,104.0586,104.1739,89473.0
2021-11-22 14:55:00,117.45,117.46,117.35,117.41,33128.0,104.1827,104.1916,104.094,104.1473,33128.0
2021-11-22 15:00:00,117.41,117.49,117.38,117.43,36280.0,104.1473,104.2182,104.1206,104.165,36280.0
2021-11-22 15:05:00,117.45,117.52,117.41,117.42,46492.0,104.1827,104.2448,104.1473,104.1561,46492.0
2021-11-22 15:10:00,117.42,117.6,117.42,117.56,34091.0,104.1561,104.3158,104.1561,104.2803,34091.0
2021-11-22 15:15:00,117.56,117.61,117.5,117.5,32452.0,104.2803,104.3247,104.2271,104.2271,32452.0
2021-11-22 15:20:00,117.51,117.53,117.4,117.52,42227.0,104.236,104.2537,104.1384,104.2448,42227.0
2021-11-22 15:25:00,117.52,117.72,117.5,117.68,80673.0,104.2448,104.4222,104.2271,104.3868,80673.0
2021-11-22 15:30:00,117.68,117.68,117.54,117.61,67013.0,104.3868,104.3868,104.2626,104.3247,67013.0
2021-11-22 15:35:00,117.59,117.68,117.55,117.64,72424.0,104.3069,104.3868,104.2714,104.3513,72424.0
2021-11-22 15:40:00,117.65,117.65,117.46,117.5,77767.0,104.3601,104.3601,104.1916,104.2271,77767.0
2021-11-22 15:45:00,117.51,117.59,117.44,117.54,101601.0,104.236,104.3069,104.1739,104.2626,101601.0
2021-11-22 15:50:00,117.53,117.55,117.35,117.35,127105.0,104.2537,104.2714,104.094,104.094,127105.0
2021-11-22 15:55:00,117.35,117.36,116.76,116.77,359222.0,104.094,104.1029,103.5707,103.5796,359222.0
2021-11-23 09:30:00,112.68,115.0,111.11,114.5,397436.0,99.9516,102.0095,98.5589,101.566,397436.0
2021-11-23 09:35:00,114.5,114.92,113.51,114.47,188736.0,101.566,101.9385,100.6878,101.5394,188736.0
2021-11-23 09:40:00,114.55,115.61,114.29,114.88,111781.0,101.6103,102.5506,101.3797,101.903,111781.0
2021-11-23 09:45:00,114.9,115.55,114.25,114.28,121190.0,101.9208,102.4974,101.3442,101.3708,121190.0
2021-11-23 09:50:00,114.48,114.89,113.91,114.61,123391.0,101.5482,101.9119,101.0426,101.6635,123391.0
2021-11-23 09:55:00,114.7,115.2,114.46,114.88,107429.0,101.7434,102.1869,101.5305,101.903,107429.0
2021-11-23 10:00:00,114.87,115.48,114.85,115.08,101922.0,101.8942,102.4353,101.8764,102.0805,101922.0
2021-11-23 10:05:00,115.09,115.42,114.99,115.32,194626.0,102.0893,102.382,102.0006,102.2933,194626.0
2021-11-23 10:10:00,115.32,115.53,114.93,115.15,63108.0,102.2933,102.4796,101.9474,102.1425,63108.0
2021-11-23 10:15:00,115.19,115.35,114.76,115.06,130017.0,102.178,102.32,101.7966,102.0627,130017.0
2021-11-23 10:20:00,115.09,115.32,115.0,115.09,137897.0,102.0893,102.2933,102.0095,102.0893,137897.0
2021-11-23 10:25:00,115.09,115.25,114.63,114.83,182888.0,102.0893,102.2313,101.6813,101.8587,182888.0
2021-11-23 10:30:00,114.86,115.12,114.45,114.5,184835.0,101.8853,102.1159,101.5216,101.566,184835.0
2021-11-23 10:35:00,114.49,114.65,114.11,114.45,158842.0,101.5571,101.699,101.22,101.5216,158842.0
2021-11-23 10:40:00,114.41,114.48,114.0,114.07,92002.0,101.4861,101.5482,101.1225,101.1845,92002.0
2021-11-23 10:45:00,114.08,114.29,114.08,114.26,76768.0,101.1934,101.3797,101.1934,101.3531,76768.0
2021-11-23 10:50:00,114.24,114.46,114.15,114.46,114443.0,101.3353,101.5305,101.2555,101.5305,114443.0
2021-11-23 10:55:00,114.46,114.63,114.1,114.23,74248.0,101.5305,101.6813,101.2112,101.3265,74248.0
2021-11-23 11:00:00,114.27,114.37,114.08,114.13,109648.0,101.362,101.4507,101.1934,101.2378,109648.0
2021-11-23 11:05:00,114.15,114.26,113.95,114.01,78869.0,101.2555,101.3531,101.0781,101.1313,78869.0
2021-11-23 11:10:00,114.01,114.17,113.82,114.01,79746.0,101.1313,101.2732,100.9628,101.1313,79746.0
2021-11-23 11:15:00,113.91,114.26,113.77,113.83,79987.0,101.0426,101.3531,100.9184,100.9717,79987.0
2021-11-23 11:20:00,113.83,114.31,113.79,114.22,61329.0,100.9717,101.3974,100.9362,101.3176,61329.0
2021-11-23 11:25:00,114.22,114.37,114.08,114.17,106608.0,101.3176,101.4507,101.1934,101.2732,106608.0
2021-11-23 11:30:00,114.17,114.23,113.94,113.94,81199.0,101.2732,101.3265,101.0692,101.0692,81199.0
2021-11-23 11:35:00,113.98,114.09,113.88,114.0,60097.0,101.1047,101.2023,101.016,101.1225,60097.0
2021-11-23 11:40:00,114.0,114.04,113.89,113.92,20310.0,101.1225,101.1579,101.0249,101.0515,20310.0
2021-11-23 11:45:00,113.94,114.07,113.88,113.89,45963.0,101.0692,101.1845,101.016,101.0249,45963.0
2021-11-23 11:50:00,113.9,113.9,113.4,113.53,47077.0,101.0337,101.0337,100.5902,100.7055,47077.0
2021-11-23 11:55:00,113.54,113.66,113.44,113.49,44586.0,100.7144,100.8209,100.6257,100.6701,44586.0
2021-11-23 12:00:00,113.49,113.55,113.21,113.26,44151.0,100.6701,100.7233,100.4217,100.466,44151.0
2021-11-23 12:05:00,113.26,113.51,113.24,113.45,45766.0,100.466,100.6878,100.4483,100.6346,45766.0
2021-11-23 12:10:00,113.44,113.6,113.41,113.49,109905.0,100.6257,100.7676,100.5991,100.6701,109905.0
2021-11-23 12:15:00,113.52,113.54,113.17,113.2,44503.0,100.6967,100.7144,100.3862,100.4128,44503.0
2021-11-23 12:20:00,113.21,113.27,113.03,113.09,79350.0,100.4217,100.4749,100.262,100.3152,79350.0
2021-11-23 12:25:00,113.09,113.34,113.09,113.3,58184.0,100.3152,100.537,100.3152,100.5015,58184.0
2021-11-23 12:30:00,113.29,113.33,113.0,113.12,51059.0,100.4927,100.5281,100.2354,100.3419,51059.0
2021-11-23 12:35:00,113.12,113.49,113.12,113.38,42150.0,100.3419,100.6701,100.3419,100.5725,42150.0
2021-11-23 12:40:00,113.38,113.52,113.35,113.48,23147.0,100.5725,100.6967,100.5459,100.6612,23147.0
2021-11-23 12:45:00,113.52,113.55,113.42,113.52,44995.0,100.6967,100.7233,100.608,100.6967,44995.0
2021-11-23 12:50:00,113.52,113.58,113.4,113.42,77979.0,100.6967,100.7499,100.5902,100.608,77979.0
2021-11-23 12:55:00,113.41,113.43,113.19,113.33,31879.0,100.5991,100.6168,100.404,100.5281,31879.0
2021-11-23 13:00:00,113.34,113.53,113.32,113.45,53519.0,100.537,100.7055,100.5193,100.6346,53519.0
2021-11-23 13:05:00,113.48,113.54,113.42,113.54,50210.0,100.6612,100.7144,100.608,100.7144,50210.0
2021-11-23 13:10:00,113.54,113.64,113.51,113.63,27284.0,100.7144,100.8031,100.6878,100.7942,27284.0
2021-11-23 13:15:00,113.61,113.72,113.44,113.48,40998.0,100.7765,100.8741,100.6257,100.6612,40998.0
2021-11-23 13:20:00,113.48,113.52,113.41,113.51,25686.0,100.6612,100.6967,100.5991,100.6878,25686.0
2021-11-23 13:25:00,113.48,113.54,113.34,113.49,47234.0,100.6612,100.7144,100.537,100.6701,47234.0
2021-11-23 13:30:00,113.49,113.54,113.36,113.42,28819.0,100.6701,100.7144,100.5547,100.608,28819.0
2021-11-23 13:35:00,113.43,113.49,113.35,113.48,69407.0,100.6168,100.6701,100.5459,100.6612,69407.0
2021-11-23 13:40:00,113.48,113.53,113.42,113.48,47212.0,100.6612,100.7055,100.608,100.6612,47212.0
2021-11-23 13:45:00,113.48,113.66,113.46,113.53,130317.0,100.6612,100.8209,100.6435,100.7055,130317.0
2021-11-23 13:50:00,113.53,113.62,113.51,113.57,59714.0,100.7055,100.7854,100.6878,100.741,59714.0
2021-11-23 13:55:00,113.58,113.82,113.54,113.77,50127.0,100.7499,100.9628,100.7144,100.9184,50127.0
2021-11-23 14:00:00,113.78,113.79,113.46,113.51,59788.0,100.9273,100.9362,100.6435,100.6878,59788.0
2021-11-23 14:05:00,113.51,113.64,113.48,113.5,65937.0,100.6878,100.8031,100.6612,100.6789,65937.0
2021-11-23 14:10:00,113.51,113.58,113.36,113.43,100973.0,100.6878,100.7499,100.5547,100.6168,100973.0
2021-11-23 14:15:00,113.43,113.6,113.25,113.51,59994.0,100.6168,100.7676,100.4572,100.6878,59994.0
2021-11-23 14:20:00,113.51,113.55,113.39,113.45,99619.0,100.6878,100.7233,100.5814,100.6346,99619.0
2021-11-23 14:25:00,113.45,113.64,113.44,113.56,94299.0,100.6346,100.8031,100.6257,100.7322,94299.0
2021-11-23 14:30:00,113.59,113.6,113.42,113.46,84601.0,100.7588,100.7676,100.608,100.6435,84601.0
2021-11-23 14:35:00,113.43,113.44,113.21,113.26,78555.0,100.6168,100.6257,100.4217,100.466,78555.0
2021-11-23 14:40:00,113.26,113.33,113.11,113.14,56465.0,100.466,100.5281,100.333,100.3596,56465.0
2021-11-23 14:45:00,113.17,113.25,113.1,113.2,72362.0,100.3862,100.4572,100.3241,100.4128,72362.0
2021-11-23 14:50:00,113.19,113.41,113.09,113.36,120092.0,100.404,100.5991,100.3152,100.5547,120092.0
2021-11-23 14:55:00,113.41,113.54,113.38,113.52,284366.0,100.5991,100.7144,100.5725,100.6967,284366.0
2021-11-23 15:00:00,113.53,113.55,113.22,113.33,69538.0,100.7055,100.7233,100.4306,100.5281,69538.0
2021-11-23 15:05:00,113.33,113.58,113.33,113.56,61200.0,100.5281,100.7499,100.5281,100.7322,61200.0
2021-11-23 15:10:00,113.59,113.61,113.3,113.38,64342.0,100.7588,100.7765,100.5015,100.5725,64342.0
2021-11-23 15:15:00,113.37,113.39,113.24,113.24,42361.0,100.5636,100.5814,100.4483,100.4483,42361.0
2021-11-23 15:20:00,113.25,113.33,113.21,113.3,71698.0,100.4572,100.5281,100.4217,100.5015,71698.0
2021-11-23 15:25:00,113.29,113.41,113.26,113.31,62540.0,100.4927,100.5991,100.466,100.5104,62540.0
2021-11-23 15:30:00,113.32,113.42,113.23,113.33,108142.0,100.5193,100.608,100.4394,100.5281,108142.0
2021-11-23 15:35:00,113.32,113.5,113.24,113.3,121254.0,100.5193,100.6789,100.4483,100.5015,121254.0
2021-11-23 15:40:00,113.3,113.4,113.17,113.19,140827.0,100.5015,100.5902,100.3862,100.404,140827.0
2021-11-23 15:45:00,113.18,113.25,113.09,113.22,176422.0,100.3951,100.4572,100.3152,100.4306,176422.0
2021-11-23 15:50:00,113.22,113.45,113.18,113.34,414102.0,100.4306,100.6346,100.3951,100.537,414102.0
2021-11-23 15:55:00,113.36,113.43,113.18,113.31,741361.0,100.5547,100.6168,100.3951,100.5104,741361.0
2021-11-24 09:30:00,113.06,113.31,112.76,113.25,172291.0,100.2886,100.5104,100.0225,100.4572,172291.0
2021-11-24 09:35:00,113.21,113.23,112.64,112.78,36284.0,100.4217,100.4394,99.9161,100.0403,36284.0
2021-11-24 09:40:00,112.7,112.95,112.52,112.76,35210.0,99.9693,100.1911,99.8096,100.0225,35210.0
2021-11-24 09:45:00,112.76,113.19,112.68,113.0,32791.0,100.0225,100.404,99.9516,100.2354,32791.0
2021-11-24 09:50:00,113.03,113.05,112.83,113.01,28472.0,100.262,100.2798,100.0846,100.2443,28472.0
2021-11-24 09:55:00,112.98,113.14,112.97,113.12,27999.0,100.2177,100.3596,100.2088,100.3419,27999.0
2021-11-24 10:00:00,113.1,114.09,113.08,114.05,62624.0,100.3241,101.2023,100.3064,101.1668,62624.0
2021-11-24 10:05:00,114.07,114.29,113.97,114.23,65237.0,101.1845,101.3797,101.0958,101.3265,65237.0
2021-11-24 10:10:00,114.18,114.89,114.17,114.86,89491.0,101.2821,101.9119,101.2732,101.8853,89491.0
2021-11-24 10:15:00,114.86,114.86,114.52,114.59,62643.0,101.8853,101.8853,101.5837,101.6458,62643.0
2021-11-24 10:20:00,114.58,114.71,114.51,114.65,38030.0,101.6369,101.7522,101.5748,101.699,38030.0
2021-11-24 10:25:00,114.63,114.72,114.54,114.64,36706.0,101.6813,101.7611,101.6015,101.6902,36706.0
2021-11-24 10:30:00,114.65,114.65,114.48,114.6,193375.0,101.699,101.699,101.5482,101.6547,193375.0
2021-11-24 10:35:00,114.61,114.86,114.58,114.84,33304.0,101.6635,101.8853,101.6369,101.8676,33304.0
2021-11-24 10:40:00,114.83,115.1,114.82,115.1,43853.0,101.8587,102.0982,101.8498,102.0982,43853.0
2021-11-24 10:45:00,115.11,115.13,114.76,114.81,51710.0,102.1071,102.1248,101.7966,101.841,51710.0
2021-11-24 10:50:00,114.81,115.09,114.8,114.94,113684.0,101.841,102.0893,101.8321,101.9563,113684.0
2021-11-24 10:55:00,114.94,115.03,114.76,114.83,46794.0,101.9563,102.0361,101.7966,101.8587,46794.0
2021-11-24 11:00:00,114.82,114.98,114.61,114.97,60328.0,101.8498,101.9918,101.6635,101.9829,60328.0
2021-11-24 11:05:00,114.95,115.18,114.9,115.06,108788.0,101.9651,102.1692,101.9208,102.0627,108788.0
2021-11-24 11:10:00,115.05,115.18,114.99,115.12,58482.0,102.0538,102.1692,102.0006,102.1159,58482.0
2021-11-24 11:15:00,115.12,115.12,114.9,114.99,53527.0,102.1159,102.1159,101.9208,102.0006,53527.0
2021-11-24 11:20:00,115.0,115.04,114.96,115.0,29804.0,102.0095,102.045,101.974,102.0095,29804.0
2021-11-24 11:25:00,115.0,115.2,114.95,115.2,46169.0,102.0095,102.1869,101.9651,102.1869,46169.0
2021-11-24 11:30:00,115.2,115.22,115.04,115.08,26102.0,102.1869,102.2046,102.045,102.0805,26102.0
2021-11-24 11:35:00,115.08,115.09,114.99,115.07,34693.0,102.0805,102.0893,102.0006,102.0716,34693.0
2021-11-24 11:40:00,115.07,115.1,115.05,115.09,32281.0,102.0716,102.0982,102.0538,102.0893,32281.0
2021-11-24 11:45:00,115.08,115.28,115.08,115.28,28692.0,102.0805,102.2579,102.0805,102.2579,28692.0
2021-11-24 11:50:00,115.24,115.25,115.02,115.02,24800.0,102.2224,102.2313,102.0272,102.0272,24800.0
2021-11-24 11:55:00,115.02,115.03,114.94,115.03,26374.0,102.0272,102.0361,101.9563,102.0361,26374.0
2021-11-24 12:00:00,115.02,115.04,114.97,115.04,20124.0,102.0272,102.045,101.9829,102.045,20124.0
2021-11-24 12:05:00,115.05,115.11,115.02,115.02,24923.0,102.0538,102.1071,102.0272,102.0272,24923.0
2021-11-24 12:10:00,115.02,115.02,114.88,114.88,26879.0,102.0272,102.0272,101.903,101.903,26879.0
2021-11-24 12:15:00,114.9,115.06,114.9,115.05,21688.0,101.9208,102.0627,101.9208,102.0538,21688.0
2021-11-24 12:20:00,115.03,115.08,114.99,115.04,21104.0,102.0361,102.0805,102.0006,102.045,21104.0
2021-11-24 12:25:00,115.02,115.05,114.95,115.01,35736.0,102.0272,102.0538,101.9651,102.0184,35736.0
2021-11-24 12:30:00,115.05,115.07,114.86,114.87,14481.0,102.0538,102.0716,101.8853,101.8942,14481.0
2021-11-24 12:35:00,114.87,114.87,114.67,114.7,19286.0,101.8942,101.8942,101.7168,101.7434,19286.0
2021-11-24 12:40:00,114.71,114.8,114.71,114.8,17941.0,101.7522,101.8321,101.7522,101.8321,17941.0
2021-11-24 12:45:00,114.81,114.91,114.79,114.84,30044.0,101.841,101.9297,101.8232,101.8676,30044.0
2021-11-24 12:50:00,114.85,114.88,114.74,114.76,20165.0,101.8764,101.903,101.7789,101.7966,20165.0
2021-11-24 12:55:00,114.77,114.81,114.68,114.73,19192.0,101.8055,101.841,101.7256,101.77,19192.0
2021-11-24 13:00:00,114.74,114.8,114.67,114.79,20850.0,101.7789,101.8321,101.7168,101.8232,20850.0
2021-11-24 13:05:00,114.79,114.83,114.76,114.82,21108.0,101.8232,101.8587,101.7966,101.8498,21108.0
2021-11-24 13:10:00,114.82,115.04,114.81,115.04,19517.0,101.8498,102.045,101.841,102.045,19517.0
2021-11-24 13:15:00,115.03,115.07,114.95,114.96,18778.0,102.0361,102.0716,101.9651,101.974,18778.0
2021-11-24 13:20:00,114.96,114.97,114.82,114.82,23171.0,101.974,101.9829,101.8498,101.8498,23171.0
2021-11-24 13:25:00,114.83,114.86,114.78,114.8,24520.0,101.8587,101.8853,101.8143,101.8321,24520.0
2021-11-24 13:30:00,114.81,114.81,114.66,114.7,25690.0,101.841,101.841,101.7079,101.7434,25690.0
2021-11-24 13:35:00,114.7,114.71,114.5,114.52,21960.0,101.7434,101.7522,101.566,101.5837,21960.0
2021-11-24 13:40:00,114.53,114.57,114.46,114.48,22238.0,101.5926,101.6281,101.5305,101.5482,22238.0
2021-11-24 13:45:00,114.48,114.57,114.45,114.56,26601.0,101.5482,101.6281,101.5216,101.6192,26601.0
2021-11-24 13:50:00,114.54,114.69,114.53,114.63,40358.0,101.6015,101.7345,101.5926,101.6813,40358.0
2021-11-24 13:55:00,114.64,114.75,114.63,114.7,40717.0,101.6902,101.7877,101.6813,101.7434,40717.0
2021-11-24 14:00:00,114.7,114.83,114.67,114.78,34860.0,101.7434,101.8587,101.7168,101.8143,34860.0
2021-11-24 14:05:00,114.76,114.76,114.4,114.43,26059.0,101.7966,101.7966,101.4773,101.5039,26059.0
2021-11-24 14:10:00,114.43,114.43,114.31,114.4,19120.0,101.5039,101.5039,101.3974,101.4773,19120.0
2021-11-24 14:15:00,114.38,114.51,114.37,114.48,23343.0,101.4595,101.5748,101.4507,101.5482,23343.0
2021-11-24 14:20:00,114.5,114.53,114.45,114.5,23224.0,101.566,101.5926,101.5216,101.566,23224.0
2021-11-24 14:25:00,114.48,114.5,114.38,114.42,24058.0,101.5482,101.566,101.4595,101.495,24058.0
2021-11-24 14:30:00,114.42,114.48,114.37,114.41,31249.0,101.495,101.5482,101.4507,101.4861,31249.0
2021-11-24 14:35:00,114.42,114.44,114.34,114.34,13976.0,101.495,101.5127,101.424,101.424,13976.0
2021-11-24 14:40:00,114.33,114.38,114.29,114.36,26368.0,101.4152,101.4595,101.3797,101.4418,26368.0
2021-11-24 14:45:00,114.34,114.48,114.34,114.45,27096.0,101.424,101.5482,101.424,101.5216,27096.0
2021-11-24 14:50:00,114.45,114.47,114.4,114.42,24642.0,101.5216,101.5394,101.4773,101.495,24642.0
2021-11-24 14:55:00,114.42,114.46,114.39,114.39,28281.0,101.495,101.5305,101.4684,101.4684,28281.0
2021-11-24 15:00:00,114.4,114.41,114.25,114.3,28161.0,101.4773,101.4861,101.3442,101.3886,28161.0
2021-11-24 15:05:00,114.3,114.45,114.27,114.45,19781.0,101.3886,101.5216,101.362,101.5216,19781.0
2021-11-24 15:10:00,114.43,114.49,114.39,114.49,35349.0,101.5039,101.5571,101.4684,101.5571,35349.0
2021-11-24 15:15:00,114.48,114.5,114.41,114.5,25538.0,101.5482,101.566,101.4861,101.566,25538.0
2021-11-24 15:20:00,114.5,114.65,114.48,114.64,31553.0,101.566,101.699,101.5482,101.6902,31553.0
2021-11-24 15:25:00,114.64,114.69,114.59,114.63,36101.0,101.6902,101.7345,101.6458,101.6813,36101.0
2021-11-24 15:30:00,114.63,114.63,114.47,114.53,41953.0,101.6813,101.6813,101.5394,101.5926,41953.0
2021-11-24 15:35:00,114.53,114.65,114.49,114.63,44258.0,101.5926,101.699,101.5571,101.6813,44258.0
2021-11-24 15:40:00,114.62,114.63,114.44,114.44,39114.0,101.6724,101.6813,101.5127,101.5127,39114.0
2021-11-24 15:45:00,114.44,114.44,114.32,114.33,58148.0,101.5127,101.5127,101.4063,101.4152,58148.0
2021-11-24 15:50:00,114.35,114.49,114.33,114.48,78666.0,101.4329,101.5571,101.4152,101.5482,78666.0
2021-11-24 15:55:00,114.48,114.53,114.4,114.44,211547.0,101.5482,101.5926,101.4773,101.5127,211547.0
2021-11-26 09:30:00,113.46,113.51,111.79,111.99,479320.0,100.6435,100.6878,99.1621,99.3395,479320.0
2021-11-26 09:35:00,112.0,112.23,111.33,111.86,184539.0,99.3484,99.5524,98.7541,99.2242,184539.0
2021-11-26 09:40:00,111.88,112.02,111.5,111.77,134044.0,99.2419,99.3661,98.9049,99.1444,134044.0
2021-11-26 09:45:00,111.77,111.83,111.25,111.3,112055.0,99.1444,99.1976,98.6831,98.7274,112055.0
2021-11-26 09:50:00,111.3,111.6,111.11,111.57,99003.0,98.7274,98.9936,98.5589,98.9669,99003.0
2021-11-26 09:55:00,111.59,112.1,111.51,112.01,95618.0,98.9847,99.4371,98.9137,99.3572,95618.0
2021-11-26 10:00:00,112.02,112.03,111.47,111.56,65676.0,99.3661,99.375,98.8782,98.9581,65676.0
2021-11-26 10:05:00,111.6,111.69,111.25,111.28,81778.0,98.9936,99.0734,98.6831,98.7097,81778.0
2021-11-26 10:10:00,111.3,111.31,111.15,111.27,184622.0,98.7274,98.7363,98.5944,98.7008,184622.0
2021-11-26 10:15:00,111.26,111.37,111.02,111.11,79282.0,98.692,98.7895,98.4791,98.5589,79282.0
2021-11-26 10:20:00,111.1,111.49,111.09,111.23,84200.0,98.55,98.896,98.5412,98.6654,84200.0
2021-11-26 10:25:00,111.23,111.58,111.05,111.57,59401.0,98.6654,98.9758,98.5057,98.9669,59401.0
2021-11-26 10:30:00,111.57,111.91,111.49,111.76,135892.0,98.9669,99.2685,98.896,99.1355,135892.0
2021-11-26 10:35:00,111.78,111.78,111.48,111.48,79535.0,99.1532,99.1532,98.8871,98.8871,79535.0
2021-11-26 10:40:00,111.49,111.63,111.24,111.63,46955.0,98.896,99.0202,98.6742,99.0202,46955.0
2021-11-26 10:45:00,111.64,111.67,111.28,111.41,69939.0,99.029,99.0557,98.7097,98.825,69939.0
2021-11-26 10:50:00,111.42,111.66,111.37,111.45,77362.0,98.8339,99.0468,98.7895,98.8605,77362.0
2021-11-26 10:55:00,111.47,111.69,111.4,111.65,66046.0,98.8782,99.0734,98.8162,99.0379,66046.0
2021-11-26 11:00:00,111.63,111.63,111.3,111.36,83786.0,99.0202,99.0202,98.7274,98.7807,83786.0
2021-11-26 11:05:00,111.36,111.63,111.34,111.61,55783.0,98.7807,99.0202,98.7629,99.0024,55783.0
2021-11-26 11:10:00,111.61,111.79,111.52,111.79,86267.0,99.0024,99.1621,98.9226,99.1621,86267.0
2021-11-26 11:15:00,111.79,111.88,111.74,111.87,71484.0,99.1621,99.2419,99.1177,99.2331,71484.0
2021-11-26 11:20:00,111.87,111.93,111.74,111.81,63040.0,99.2331,99.2863,99.1177,99.1798,63040.0
2021-11-26 11:25:00,111.8,111.95,111.73,111.95,69051.0,99.171,99.304,99.1089,99.304,69051.0
2021-11-26 11:30:00,111.96,112.03,111.83,111.87,85486.0,99.3129,99.375,99.1976,99.2331,85486.0
2021-11-26 11:35:00,111.87,111.89,111.57,111.67,61834.0,99.2331,99.2508,98.9669,99.0557,61834.0
2021-11-26 11:40:00,111.66,111.71,111.51,111.64,47199.0,99.0468,99.0911,98.9137,99.029,47199.0
2021-11-26 11:45:00,111.64,111.64,111.42,111.42,43632.0,99.029,99.029,98.8339,98.8339,43632.0
2021-11-26 11:50:00,111.43,111.49,111.22,111.32,60798.0,98.8428,98.896,98.6565,98.7452,60798.0
2021-11-26 11:55:00,111.32,111.56,111.32,111.53,52861.0,98.7452,98.9581,98.7452,98.9315,52861.0
2021-11-26 12:00:00,111.54,111.63,111.38,111.5,64442.0,98.9403,99.0202,98.7984,98.9049,64442.0
2021-11-26 12:05:00,111.48,111.78,111.46,111.7,52966.0,98.8871,99.1532,98.8694,99.0823,52966.0
2021-11-26 12:10:00,111.68,111.84,111.56,111.57,40988.0,99.0645,99.2064,98.9581,98.9669,40988.0
2021-11-26 12:15:00,111.58,111.59,111.4,111.41,57053.0,98.9758,98.9847,98.8162,98.825,57053.0
2021-11-26 12:20:00,111.42,111.48,111.3,111.34,60157.0,98.8339,98.8871,98.7274,98.7629,60157.0
2021-11-26 12:25:00,111.34,111.66,111.33,111.58,69890.0,98.7629,99.0468,98.7541,98.9758,69890.0
2021-11-26 12:30:00,111.58,111.65,111.48,111.57,68055.0,98.9758,99.0379,98.8871,98.9669,68055.0
2021-11-26 12:35:00,111.57,111.71,111.55,111.65,79225.0,98.9669,99.0911,98.9492,99.0379,79225.0
2021-11-26 12:40:00,111.64,111.65,111.3,111.35,70867.0,99.029,99.0379,98.7274,98.7718,70867.0
2021-11-26 12:45:00,111.34,111.4,111.1,111.18,113051.0,98.7629,98.8162,98.55,98.621,113051.0
2021-11-26 12:50:00,111.17,111.17,110.78,110.81,158990.0,98.6121,98.6121,98.2662,98.2928,158990.0
2021-11-26 12:55:00,110.82,111.35,110.82,111.12,250927.0,98.3017,98.7718,98.3017,98.5678,250927.0
2021-11-29 09:30:00,112.05,112.47,111.18,111.55,327925.0,99.3927,99.7653,98.621,98.9492,327925.0
2021-11-29 09:35:00,111.55,111.61,111.06,111.27,72152.0,98.9492,99.0024,98.5146,98.7008,72152.0
2021-11-29 09:40:00,111.27,111.39,110.89,111.27,50918.0,98.7008,98.8073,98.3638,98.7008,50918.0
2021-11-29 09:45:00,111.32,111.6,111.05,111.05,50263.0,98.7452,98.9936,98.5057,98.5057,50263.0
2021-11-29 09:50:00,111.03,111.29,110.74,110.87,124755.0,98.4879,98.7186,98.2307,98.346,124755.0
2021-11-29 09:55:00,110.91,111.51,110.71,111.46,59195.0,98.3815,98.9137,98.2041,98.8694,59195.0
2021-11-29 10:00:00,111.46,111.48,111.1,111.16,51149.0,98.8694,98.8871,98.55,98.6033,51149.0
2021-11-29 10:05:00,111.1,111.27,111.05,111.19,61552.0,98.55,98.7008,98.5057,98.6299,61552.0
2021-11-29 10:10:00,111.16,111.24,110.95,111.21,51610.0,98.6033,98.6742,98.417,98.6476,51610.0
2021-11-29 10:15:00,111.21,111.36,111.15,111.36,92088.0,98.6476,98.7807,98.5944,98.7807,92088.0
2021-11-29 10:20:00,111.31,111.32,111.11,111.17,44063.0,98.7363,98.7452,98.5589,98.6121,44063.0
2021-11-29 10:25:00,111.21,111.24,110.91,110.92,63077.0,98.6476,98.6742,98.3815,98.3904,63077.0
2021-11-29 10:30:00,110.92,110.98,110.85,110.98,47325.0,98.3904,98.4436,98.3283,98.4436,47325.0
2021-11-29 10:35:00,110.98,111.02,110.75,110.9,59086.0,98.4436,98.4791,98.2396,98.3726,59086.0
2021-11-29 10:40:00,110.9,111.03,110.67,110.72,99524.0,98.3726,98.4879,98.1686,98.213,99524.0
2021-11-29 10:45:00,110.72,110.75,110.49,110.5,61143.0,98.213,98.2396,98.0089,98.0178,61143.0
2021-11-29 10:50:00,110.5,110.71,110.47,110.59,46477.0,98.0178,98.2041,97.9912,98.0976,46477.0
2021-11-29 10:55:00,110.59,110.7,110.5,110.6,34080.0,98.0976,98.1952,98.0178,98.1065,34080.0
2021-11-29 11:00:00,110.59,110.79,110.58,110.65,38046.0,98.0976,98.2751,98.0888,98.1509,38046.0
2021-11-29 11:05:00,110.62,110.9,110.56,110.77,63236.0,98.1243,98.3726,98.071,98.2573,63236.0
2021-11-29 11:10:00,110.78,110.84,110.7,110.78,31748.0,98.2662,98.3194,98.1952,98.2662,31748.0
2021-11-29 11:15:00,110.78,110.78,110.63,110.7,34748.0,98.2662,98.2662,98.1331,98.1952,34748.0
2021-11-29 11:20:00,110.67,110.97,110.67,110.86,31451.0,98.1686,98.4347,98.1686,98.3371,31451.0
2021-11-29 11:25:00,110.83,110.87,110.67,110.75,71228.0,98.3105,98.346,98.1686,98.2396,71228.0
2021-11-29 11:30:00,110.75,110.84,110.71,110.79,48411.0,98.2396,98.3194,98.2041,98.2751,48411.0
2021-11-29 11:35:00,110.75,110.86,110.73,110.76,46460.0,98.2396,98.3371,98.2218,98.2484,46460.0
2021-11-29 11:40:00,110.78,110.83,110.7,110.81,29982.0,98.2662,98.3105,98.1952,98.2928,29982.0
2021-11-29 11:45:00,110.81,110.82,110.68,110.68,68067.0,98.2928,98.3017,98.1775,98.1775,68067.0
2021-11-29 11:50:00,110.68,110.7,110.52,110.55,28762.0,98.1775,98.1952,98.0356,98.0622,28762.0
2021-11-29 11:55:00,110.54,110.58,110.44,110.52,29757.0,98.0533,98.0888,97.9646,98.0356,29757.0
2021-11-29 12:00:00,110.52,110.53,110.38,110.42,26336.0,98.0356,98.0444,97.9114,97.9469,26336.0
2021-11-29 12:05:00,110.42,110.43,110.3,110.39,30291.0,97.9469,97.9557,97.8404,97.9202,30291.0
2021-11-29 12:10:00,110.4,110.44,110.34,110.35,24997.0,97.9291,97.9646,97.8759,97.8848,24997.0
2021-11-29 12:15:00,110.36,110.58,110.31,110.54,44301.0,97.8936,98.0888,97.8493,98.0533,44301.0
2021-11-29 12:20:00,110.51,110.67,110.51,110.62,22655.0,98.0267,98.1686,98.0267,98.1243,22655.0
2021-11-29 12:25:00,110.6,110.62,110.4,110.49,29387.0,98.1065,98.1243,97.9291,98.0089,29387.0
2021-11-29 12:30:00,110.49,110.63,110.46,110.59,37849.0,98.0089,98.1331,97.9823,98.0976,37849.0
2021-11-29 12:35:00,110.57,110.59,110.32,110.36,47274.0,98.0799,98.0976,97.8581,97.8936,47274.0
2021-11-29 12:40:00,110.37,110.46,110.36,110.43,45309.0,97.9025,97.9823,97.8936,97.9557,45309.0
2021-11-29 12:45:00,110.41,110.74,110.41,110.71,45325.0,97.938,98.2307,97.938,98.2041,45325.0
2021-11-29 12:50:00,110.7,110.79,110.62,110.64,48865.0,98.1952,98.2751,98.1243,98.142,48865.0
2021-11-29 12:55:00,110.64,110.82,110.59,110.8,87436.0,98.142,98.3017,98.0976,98.2839,87436.0
2021-11-29 13:00:00,110.8,110.88,110.76,110.87,58687.0,98.2839,98.3549,98.2484,98.346,58687.0
2021-11-29 13:05:00,110.84,110.93,110.81,110.92,43237.0,98.3194,98.3992,98.2928,98.3904,43237.0
2021-11-29 13:10:00,110.94,111.03,110.93,111.0,26954.0,98.4081,98.4879,98.3992,98.4613,26954.0
2021-11-29 13:15:00,111.01,111.13,110.95,111.12,23033.0,98.4702,98.5767,98.417,98.5678,23033.0
2021-11-29 13:20:00,111.11,111.18,111.04,111.09,38497.0,98.5589,98.621,98.4968,98.5412,38497.0
2021-11-29 13:25:00,111.09,111.19,111.01,111.01,34966.0,98.5412,98.6299,98.4702,98.4702,34966.0
2021-11-29 13:30:00,111.01,111.11,110.95,110.96,37247.0,98.4702,98.5589,98.417,98.4259,37247.0
2021-11-29 13:35:00,110.96,110.96,110.67,110.73,48202.0,98.4259,98.4259,98.1686,98.2218,48202.0
2021-11-29 13:40:00,110.72,110.84,110.71,110.77,24747.0,98.213,98.3194,98.2041,98.2573,24747.0
2021-11-29 13:45:00,110.78,110.85,110.77,110.78,23177.0,98.2662,98.3283,98.2573,98.2662,23177.0
2021-11-29 13:50:00,110.76,110.76,110.67,110.72,18256.0,98.2484,98.2484,98.1686,98.213,18256.0
2021-11-29 13:55:00,110.72,110.79,110.68,110.77,22513.0,98.213,98.2751,98.1775,98.2573,22513.0
2021-11-29 14:00:00,110.77,110.79,110.7,110.78,14312.0,98.2573,98.2751,98.1952,98.2662,14312.0
2021-11-29 14:05:00,110.79,110.86,110.78,110.85,24263.0,98.2751,98.3371,98.2662,98.3283,24263.0
2021-11-29 14:10:00,110.84,110.85,110.64,110.67,32529.0,98.3194,98.3283,98.142,98.1686,32529.0
2021-11-29 14:15:00,110.68,110.71,110.6,110.63,26397.0,98.1775,98.2041,98.1065,98.1331,26397.0
2021-11-29 14:20:00,110.63,110.69,110.56,110.6,29583.0,98.1331,98.1864,98.071,98.1065,29583.0
2021-11-29 14:25:00,110.6,110.64,110.53,110.58,29460.0,98.1065,98.142,98.0444,98.0888,29460.0
2021-11-29 14:30:00,110.59,110.71,110.57,110.71,35626.0,98.0976,98.2041,98.0799,98.2041,35626.0
2021-11-29 14:35:00,110.71,110.74,110.64,110.67,40346.0,98.2041,98.2307,98.142,98.1686,40346.0
2021-11-29 14:40:00,110.68,110.79,110.68,110.78,37481.0,98.1775,98.2751,98.1775,98.2662,37481.0
2021-11-29 14:45:00,110.79,110.85,110.76,110.81,35772.0,98.2751,98.3283,98.2484,98.2928,35772.0
2021-11-29 14:50:00,110.81,110.88,110.75,110.78,42611.0,98.2928,98.3549,98.2396,98.2662,42611.0
2021-11-29 14:55:00,110.77,110.86,110.77,110.79,43114.0,98.2573,98.3371,98.2573,98.2751,43114.0
2021-11-29 15:00:00,110.79,110.85,110.76,110.77,44705.0,98.2751,98.3283,98.2484,98.2573,44705.0
2021-11-29 15:05:00,110.77,110.78,110.67,110.71,49677.0,98.2573,98.2662,98.1686,98.2041,49677.0
2021-11-29 15:10:00,110.71,110.87,110.7,110.82,55388.0,98.2041,98.346,98.1952,98.3017,55388.0
2021-11-29 15:15:00,110.83,110.9,110.81,110.85,51168.0,98.3105,98.3726,98.2928,98.3283,51168.0
2021-11-29 15:20:00,110.84,110.85,110.5,110.56,59317.0,98.3194,98.3283,98.0178,98.071,59317.0
2021-11-29 15:25:00,110.57,110.63,110.51,110.57,68368.0,98.0799,98.1331,98.0267,98.0799,68368.0
2021-11-29 15:30:00,110.55,110.71,110.45,110.67,76663.0,98.0622,98.2041,97.9735,98.1686,76663.0
2021-11-29 15:35:00,110.68,110.68,110.54,110.55,133433.0,98.1775,98.1775,98.0533,98.0622,133433.0
2021-11-29 15:40:00,110.55,110.55,110.39,110.41,87811.0,98.0622,98.0622,97.9202,97.938,87811.0
2021-11-29 15:45:00,110.42,110.42,110.29,110.34,206616.0,97.9469,97.9469,97.8315,97.8759,206616.0
2021-11-29 15:50:00,110.33,110.36,110.23,110.27,285642.0,97.867,97.8936,97.7783,97.8138,285642.0
2021-11-29 15:55:00,110.28,110.3,110.17,110.22,473335.0,97.8227,97.8404,97.7251,97.7694,473335.0
2021-11-30 09:30:00,109.57,109.88,108.87,109.0,380041.0,97.1929,97.4679,96.5719,96.6873,380041.0
2021-11-30 09:35:00,108.97,109.03,108.44,108.66,144953.0,96.6606,96.7139,96.1905,96.3857,144953.0
2021-11-30 09:40:00,108.73,109.23,108.5,109.2,186529.0,96.4478,96.8913,96.2437,96.8647,186529.0
2021-11-30 09:45:00,109.14,109.39,108.94,108.97,73615.0,96.8114,97.0332,96.634,96.6606,73615.0
2021-11-30 09:50:00,109.0,109.05,108.69,108.82,87867.0,96.6873,96.7316,96.4123,96.5276,87867.0
2021-11-30 09:55:00,108.86,109.25,108.84,108.91,99422.0,96.5631,96.909,96.5453,96.6074,99422.0
2021-11-30 10:00:00,108.97,109.12,108.69,108.82,205630.0,96.6606,96.7937,96.4123,96.5276,205630.0
2021-11-30 10:05:00,108.88,108.96,108.64,108.73,108603.0,96.5808,96.6518,96.3679,96.4478,108603.0
2021-11-30 10:10:00,108.74,108.87,108.6,108.75,80704.0,96.4566,96.5719,96.3324,96.4655,80704.0
2021-11-30 10:15:00,108.72,109.22,108.7,109.08,140096.0,96.4389,96.8824,96.4211,96.7582,140096.0
2021-11-30 10:20:00,109.05,109.23,108.86,108.87,59644.0,96.7316,96.8913,96.5631,96.5719,59644.0
2021-11-30 10:25:00,108.89,108.93,108.78,108.81,57416.0,96.5897,96.6252,96.4921,96.5187,57416.0
2021-11-30 10:30:00,108.86,109.12,108.83,109.02,87054.0,96.5631,96.7937,96.5365,96.705,87054.0
2021-11-30 10:35:00,109.03,109.22,108.84,108.98,53055.0,96.7139,96.8824,96.5453,96.6695,53055.0
2021-11-30 10:40:00,108.98,109.44,108.88,109.38,77978.0,96.6695,97.0776,96.5808,97.0243,77978.0
2021-11-30 10:45:00,109.37,109.65,109.06,109.09,85861.0,97.0155,97.2638,96.7405,96.7671,85861.0
2021-11-30 10:50:00,109.05,109.09,108.59,108.68,74296.0,96.7316,96.7671,96.3236,96.4034,74296.0
2021-11-30 10:55:00,108.68,108.81,108.55,108.55,85989.0,96.4034,96.5187,96.2881,96.2881,85989.0
2021-11-30 11:00:00,108.55,108.73,108.46,108.63,61031.0,96.2881,96.4478,96.2083,96.3591,61031.0
2021-11-30 11:05:00,108.64,109.06,108.59,108.98,82450.0,96.3679,96.7405,96.3236,96.6695,82450.0
2021-11-30 11:10:00,108.98,109.22,108.95,109.08,80777.0,96.6695,96.8824,96.6429,96.7582,80777.0
2021-11-30 11:15:00,109.08,109.19,108.81,108.84,118313.0,96.7582,96.8558,96.5187,96.5453,118313.0
2021-11-30 11:20:00,108.83,108.85,108.68,108.75,65903.0,96.5365,96.5542,96.4034,96.4655,65903.0
2021-11-30 11:25:00,108.74,108.98,108.65,108.72,55924.0,96.4566,96.6695,96.3768,96.4389,55924.0
2021-11-30 11:30:00,108.72,108.88,108.71,108.81,45837.0,96.4389,96.5808,96.43,96.5187,45837.0
2021-11-30 11:35:00,108.79,108.84,108.51,108.51,31732.0,96.501,96.5453,96.2526,96.2526,31732.0
2021-11-30 11:40:00,108.53,108.55,108.3,108.32,56059.0,96.2703,96.2881,96.0663,96.0841,56059.0
2021-11-30 11:45:00,108.32,108.36,108.12,108.3,71464.0,96.0841,96.1196,95.9067,96.0663,71464.0
2021-11-30 11:50:00,108.27,108.32,108.02,108.06,56410.0,96.0397,96.0841,95.818,95.8534,56410.0
2021-11-30 11:55:00,108.06,108.19,107.99,108.18,53497.0,95.8534,95.9688,95.7913,95.9599,53497.0
2021-11-30 12:00:00,108.2,108.38,108.15,108.15,98041.0,95.9776,96.1373,95.9333,95.9333,98041.0
2021-11-30 12:05:00,108.15,108.31,108.15,108.16,35078.0,95.9333,96.0752,95.9333,95.9421,35078.0
2021-11-30 12:10:00,108.17,108.38,108.11,108.18,55768.0,95.951,96.1373,95.8978,95.9599,55768.0
2021-11-30 12:15:00,108.16,108.28,108.02,108.26,114098.0,95.9421,96.0486,95.818,96.0308,114098.0
2021-11-30 12:20:00,108.24,108.29,108.06,108.13,52443.0,96.0131,96.0575,95.8534,95.9155,52443.0
2021-11-30 12:25:00,108.12,108.3,108.1,108.17,45300.0,95.9067,96.0663,95.8889,95.951,45300.0
2021-11-30 12:30:00,108.18,108.39,108.18,108.26,75793.0,95.9599,96.1462,95.9599,96.0308,75793.0
2021-11-30 12:35:00,108.26,108.34,108.25,108.27,57009.0,96.0308,96.1018,96.022,96.0397,57009.0
2021-11-30 12:40:00,108.27,108.3,108.16,108.26,92696.0,96.0397,96.0663,95.9421,96.0308,92696.0
2021-11-30 12:45:00,108.29,108.4,108.2,108.27,47678.0,96.0575,96.155,95.9776,96.0397,47678.0
2021-11-30 12:50:00,108.28,108.44,108.25,108.27,34123.0,96.0486,96.1905,96.022,96.0397,34123.0
2021-11-30 12:55:00,108.27,108.31,108.06,108.13,126373.0,96.0397,96.0752,95.8534,95.9155,126373.0
2021-11-30 13:00:00,108.13,108.24,108.09,108.16,71872.0,95.9155,96.0131,95.8801,95.9421,71872.0
2021-11-30 13:05:00,108.16,108.21,108.06,108.07,36353.0,95.9421,95.9865,95.8534,95.8623,36353.0
2021-11-30 13:10:00,108.07,108.12,108.02,108.05,39050.0,95.8623,95.9067,95.818,95.8446,39050.0
2021-11-30 13:15:00,108.05,108.11,107.92,107.99,43104.0,95.8446,95.8978,95.7293,95.7913,43104.0
2021-11-30 13:20:00,107.96,108.0,107.77,107.94,42713.0,95.7647,95.8002,95.5962,95.747,42713.0
2021-11-30 13:25:00,107.94,108.02,107.83,107.98,81092.0,95.747,95.818,95.6494,95.7825,81092.0
2021-11-30 13:30:00,107.95,108.16,107.94,108.02,61904.0,95.7559,95.9421,95.747,95.818,61904.0
2021-11-30 13:35:00,108.0,108.11,107.93,108.11,45322.0,95.8002,95.8978,95.7381,95.8978,45322.0
2021-11-30 13:40:00,108.11,108.22,108.07,108.09,86659.0,95.8978,95.9954,95.8623,95.8801,86659.0
2021-11-30 13:45:00,108.09,108.2,108.09,108.16,28877.0,95.8801,95.9776,95.8801,95.9421,28877.0
2021-11-30 13:50:00,108.17,108.22,108.12,108.21,28049.0,95.951,95.9954,95.9067,95.9865,28049.0
2021-11-30 13:55:00,108.22,108.22,108.13,108.16,39981.0,95.9954,95.9954,95.9155,95.9421,39981.0
2021-11-30 14:00:00,108.15,108.15,107.99,108.06,64713.0,95.9333,95.9333,95.7913,95.8534,64713.0
2021-11-30 14:05:00,108.06,108.12,107.99,108.11,64048.0,95.8534,95.9067,95.7913,95.8978,64048.0
2021-11-30 14:10:00,108.1,108.2,108.0,108.1,37799.0,95.8889,95.9776,95.8002,95.8889,37799.0
2021-11-30 14:15:00,108.11,108.2,108.03,108.09,51910.0,95.8978,95.9776,95.8268,95.8801,51910.0
2021-11-30 14:20:00,108.09,108.1,108.01,108.09,43258.0,95.8801,95.8889,95.8091,95.8801,43258.0
2021-11-30 14:25:00,108.09,108.12,107.85,107.86,57162.0,95.8801,95.9067,95.6672,95.676,57162.0
2021-11-30 14:30:00,107.86,107.93,107.77,107.89,95131.0,95.676,95.7381,95.5962,95.7026,95131.0
2021-11-30 14:35:00,107.89,107.96,107.81,107.84,50018.0,95.7026,95.7647,95.6317,95.6583,50018.0
2021-11-30 14:40:00,107.83,107.86,107.72,107.72,55540.0,95.6494,95.676,95.5518,95.5518,55540.0
2021-11-30 14:45:00,107.73,107.75,107.55,107.57,65613.0,95.5607,95.5785,95.4011,95.4188,65613.0
2021-11-30 14:50:00,107.57,107.58,107.29,107.32,91457.0,95.4188,95.4277,95.1704,95.197,91457.0
2021-11-30 14:55:00,107.32,107.42,107.19,107.41,85318.0,95.197,95.2857,95.0817,95.2769,85318.0
2021-11-30 15:00:00,107.4,107.46,107.28,107.29,66762.0,95.268,95.3212,95.1615,95.1704,66762.0
2021-11-30 15:05:00,107.29,107.3,107.09,107.09,87431.0,95.1704,95.1793,94.993,94.993,87431.0
2021-11-30 15:10:00,107.09,107.19,107.0,107.02,118067.0,94.993,95.0817,94.9132,94.9309,118067.0
2021-11-30 15:15:00,107.02,107.07,106.93,106.96,129518.0,94.9309,94.9753,94.8511,94.8777,129518.0
2021-11-30 15:20:00,106.96,107.04,106.93,106.95,78973.0,94.8777,94.9487,94.8511,94.8688,78973.0
2021-11-30 15:25:00,106.96,107.19,106.89,107.06,107189.0,94.8777,95.0817,94.8156,94.9664,107189.0
2021-11-30 15:30:00,107.06,107.28,107.04,107.12,145890.0,94.9664,95.1615,94.9487,95.0196,145890.0
2021-11-30 15:35:00,107.12,107.29,107.08,107.22,164901.0,95.0196,95.1704,94.9841,95.1083,164901.0
2021-11-30 15:40:00,107.2,107.23,107.1,107.21,132781.0,95.0906,95.1172,95.0019,95.0995,132781.0
2021-11-30 15:45:00,107.22,107.27,106.94,107.05,185926.0,95.1083,95.1527,94.86,94.9575,185926.0
2021-11-30 15:50:00,107.05,107.09,106.67,106.7,280134.0,94.9575,94.993,94.6205,94.6471,280134.0
2021-11-30 15:55:00,106.73,106.79,106.59,106.7,610095.0,94.6737,94.7269,94.5495,94.6471,610095.0
2021-12-01 09:30:00,108.77,108.92,107.51,107.77,528479.0,96.4832,96.6163,95.3656,95.5962,528479.0
2021-12-01 09:35:00,107.83,108.52,107.5,107.73,85244.0,95.6494,96.2615,95.3567,95.5607,85244.0
2021-12-01 09:40:00,107.69,108.11,107.63,107.75,69949.0,95.5252,95.8978,95.472,95.5785,69949.0
2021-12-01 09:45:00,107.74,107.91,107.52,107.52,53144.0,95.5696,95.7204,95.3744,95.3744,53144.0
2021-12-01 09:50:00,107.52,107.98,107.08,107.81,150865.0,95.3744,95.7825,94.9841,95.6317,150865.0
2021-12-01 09:55:00,107.84,108.2,107.64,107.64,94100.0,95.6583,95.9776,95.4809,95.4809,94100.0
2021-12-01 10:00:00,107.64,108.23,107.64,108.17,71864.0,95.4809,96.0042,95.4809,95.951,71864.0
2021-12-01 10:05:00,108.17,108.62,108.15,108.36,96645.0,95.951,96.3502,95.9333,96.1196,96645.0
2021-12-01 10:10:00,108.35,108.36,108.1,108.19,66299.0,96.1107,96.1196,95.8889,95.9688,66299.0
2021-12-01 10:15:00,108.23,108.57,108.23,108.42,140307.0,96.0042,96.3058,96.0042,96.1728,140307.0
2021-12-01 10:20:00,108.42,108.86,108.41,108.51,113094.0,96.1728,96.5631,96.1639,96.2526,113094.0
2021-12-01 10:25:00,108.5,108.63,108.34,108.39,60549.0,96.2437,96.3591,96.1018,96.1462,60549.0
2021-12-01 10:30:00,108.36,108.64,108.36,108.44,42138.0,96.1196,96.3679,96.1196,96.1905,42138.0
2021-12-01 10:35:00,108.44,108.45,108.27,108.27,41472.0,96.1905,96.1994,96.0397,96.0397,41472.0
2021-12-01 10:40:00,108.29,108.39,108.14,108.3,87246.0,96.0575,96.1462,95.9244,96.0663,87246.0
2021-12-01 10:45:00,108.3,108.45,108.22,108.29,82542.0,96.0663,96.1994,95.9954,96.0575,82542.0
2021-12-01 10:50:00,108.3,108.31,108.03,108.2,74363.0,96.0663,96.0752,95.8268,95.9776,74363.0
2021-12-01 10:55:00,108.21,108.37,108.13,108.33,68034.0,95.9865,96.1284,95.9155,96.0929,68034.0
2021-12-01 11:00:00,108.31,108.62,108.31,108.45,68943.0,96.0752,96.3502,96.0752,96.1994,68943.0
2021-12-01 11:05:00,108.44,108.46,108.3,108.36,67883.0,96.1905,96.2083,96.0663,96.1196,67883.0
2021-12-01 11:10:00,108.36,108.43,108.3,108.36,91101.0,96.1196,96.1816,96.0663,96.1196,91101.0
2021-12-01 11:15:00,108.35,108.71,108.34,108.52,64964.0,96.1107,96.43,96.1018,96.2615,64964.0
2021-12-01 11:20:00,108.52,108.69,108.48,108.63,100503.0,96.2615,96.4123,96.226,96.3591,100503.0
2021-12-01 11:25:00,108.64,108.74,108.59,108.59,25849.0,96.3679,96.4566,96.3236,96.3236,25849.0
2021-12-01 11:30:00,108.61,108.71,108.55,108.69,37231.0,96.3413,96.43,96.2881,96.4123,37231.0
2021-12-01 11:35:00,108.7,108.74,108.47,108.47,86502.0,96.4211,96.4566,96.2171,96.2171,86502.0
2021-12-01 11:40:00,108.48,108.52,108.42,108.43,38884.0,96.226,96.2615,96.1728,96.1816,38884.0
2021-12-01 11:45:00,108.43,108.47,108.32,108.39,25883.0,96.1816,96.2171,96.0841,96.1462,25883.0
2021-12-01 11:50:00,108.38,108.39,108.28,108.34,27638.0,96.1373,96.1462,96.0486,96.1018,27638.0
2021-12-01 11:55:00,108.34,108.4,108.27,108.39,27163.0,96.1018,96.155,96.0397,96.1462,27163.0
2021-12-01 12:00:00,108.38,108.38,108.15,108.19,36238.0,96.1373,96.1373,95.9333,95.9688,36238.0
2021-12-01 12:05:00,108.16,108.27,108.13,108.16,40347.0,95.9421,96.0397,95.9155,95.9421,40347.0
2021-12-01 12:10:00,108.16,108.16,108.06,108.09,40382.0,95.9421,95.9421,95.8534,95.8801,40382.0
2021-12-01 12:15:00,108.09,108.29,108.08,108.21,34250.0,95.8801,96.0575,95.8712,95.9865,34250.0
2021-12-01 12:20:00,108.23,108.36,108.19,108.35,25586.0,96.0042,96.1196,95.9688,96.1107,25586.0
2021-12-01 12:25:00,108.35,108.37,108.14,108.19,33463.0,96.1107,96.1284,95.9244,95.9688,33463.0
2021-12-01 12:30:00,108.2,108.28,108.17,108.25,35900.0,95.9776,96.0486,95.951,96.022,35900.0
2021-12-01 12:35:00,108.24,108.27,108.17,108.25,44820.0,96.0131,96.0397,95.951,96.022,44820.0
2021-12-01 12:40:00,108.26,108.27,108.18,108.18,47594.0,96.0308,96.0397,95.9599,95.9599,47594.0
2021-12-01 12:45:00,108.19,108.23,108.15,108.19,36236.0,95.9688,96.0042,95.9333,95.9688,36236.0
2021-12-01 12:50:00,108.18,108.2,108.06,108.06,26125.0,95.9599,95.9776,95.8534,95.8534,26125.0
2021-12-01 12:55:00,108.06,108.07,107.91,107.92,46583.0,95.8534,95.8623,95.7204,95.7293,46583.0
2021-12-01 13:00:00,107.91,108.06,107.87,107.92,28213.0,95.7204,95.8534,95.6849,95.7293,28213.0
2021-12-01 13:05:00,107.93,107.94,107.63,107.73,51703.0,95.7381,95.747,95.472,95.5607,51703.0
2021-12-01 13:10:00,107.71,107.82,107.66,107.8,25240.0,95.543,95.6406,95.4986,95.6228,25240.0
2021-12-01 13:15:00,107.79,107.8,107.5,107.51,31155.0,95.6139,95.6228,95.3567,95.3656,31155.0
2021-12-01 13:20:00,107.52,107.54,107.44,107.51,20075.0,95.3744,95.3922,95.3035,95.3656,20075.0
2021-12-01 13:25:00,107.5,107.67,107.47,107.66,25812.0,95.3567,95.5075,95.3301,95.4986,25812.0
2021-12-01 13:30:00,107.67,107.69,107.53,107.58,21622.0,95.5075,95.5252,95.3833,95.4277,21622.0
2021-12-01 13:35:00,107.59,107.62,107.47,107.5,25516.0,95.4365,95.4631,95.3301,95.3567,25516.0
2021-12-01 13:40:00,107.49,107.56,107.32,107.5,36221.0,95.3478,95.4099,95.197,95.3567,36221.0
2021-12-01 13:45:00,107.5,107.5,107.13,107.15,30994.0,95.3567,95.3567,95.0285,95.0462,30994.0
2021-12-01 13:50:00,107.17,107.39,107.17,107.35,29105.0,95.064,95.2591,95.064,95.2236,29105.0
2021-12-01 13:55:00,107.34,107.38,107.25,107.32,30793.0,95.2148,95.2503,95.1349,95.197,30793.0
2021-12-01 14:00:00,107.3,107.44,107.24,107.41,71454.0,95.1793,95.3035,95.1261,95.2769,71454.0
2021-12-01 14:05:00,107.42,107.46,107.25,107.26,36341.0,95.2857,95.3212,95.1349,95.1438,36341.0
2021-12-01 14:10:00,107.27,107.33,107.17,107.31,36142.0,95.1527,95.2059,95.064,95.1882,36142.0
2021-12-01 14:15:00,107.33,107.39,107.14,107.16,28323.0,95.2059,95.2591,95.0374,95.0551,28323.0
2021-12-01 14:20:00,107.17,107.18,107.05,107.13,46826.0,95.064,95.0728,94.9575,95.0285,46826.0
2021-12-01 14:25:00,107.13,107.24,107.1,107.21,45165.0,95.0285,95.1261,95.0019,95.0995,45165.0
2021-12-01 14:30:00,107.19,107.27,107.11,107.13,46635.0,95.0817,95.1527,95.0108,95.0285,46635.0
2021-12-01 14:35:00,107.11,107.11,106.91,106.95,62293.0,95.0108,95.0108,94.8333,94.8688,62293.0
2021-12-01 14:40:00,106.96,107.02,106.84,106.98,81526.0,94.8777,94.9309,94.7713,94.8954,81526.0
2021-12-01 14:45:00,106.99,107.17,106.92,107.08,56924.0,94.9043,95.064,94.8422,94.9841,56924.0
2021-12-01 14:50:00,107.07,107.1,106.74,106.74,40657.0,94.9753,95.0019,94.6825,94.6825,40657.0
2021-12-01 14:55:00,106.75,107.01,106.75,106.96,45317.0,94.6914,94.922,94.6914,94.8777,45317.0
2021-12-01 15:00:00,106.96,107.14,106.88,106.88,83532.0,94.8777,95.0374,94.8067,94.8067,83532.0
2021-12-01 15:05:00,106.87,106.96,106.71,106.74,66660.0,94.7979,94.8777,94.6559,94.6825,66660.0
2021-12-01 15:10:00,106.75,106.89,106.75,106.84,58550.0,94.6914,94.8156,94.6914,94.7713,58550.0
2021-12-01 15:15:00,106.83,106.83,106.65,106.71,48818.0,94.7624,94.7624,94.6027,94.6559,48818.0
2021-12-01 15:20:00,106.7,106.72,106.41,106.42,85739.0,94.6471,94.6648,94.3898,94.3987,85739.0
2021-12-01 15:25:00,106.4,106.46,106.16,106.24,65094.0,94.381,94.4342,94.1681,94.239,65094.0
2021-12-01 15:30:00,106.23,106.24,106.02,106.17,82999.0,94.2302,94.239,94.0439,94.1769,82999.0
2021-12-01 15:35:00,106.16,106.41,106.08,106.29,91551.0,94.1681,94.3898,94.0971,94.2834,91551.0
2021-12-01 15:40:00,106.28,106.42,106.2,106.38,84469.0,94.2745,94.3987,94.2035,94.3632,84469.0
2021-12-01 15:45:00,106.36,106.41,106.0,106.06,106328.0,94.3455,94.3898,94.0261,94.0794,106328.0
2021-12-01 15:50:00,106.04,106.07,105.82,105.83,174156.0,94.0616,94.0882,93.8665,93.8753,174156.0
2021-12-01 15:55:00,105.82,105.82,105.38,105.47,582418.0,93.8665,93.8665,93.4762,93.556,582418.0
2021-12-02 09:30:00,105.74,106.26,105.02,105.03,211874.0,93.7955,94.2568,93.1568,93.1657,211874.0
2021-12-02 09:35:00,105.12,105.96,105.05,105.75,104457.0,93.2455,93.9907,93.1835,93.8044,104457.0
2021-12-02 09:40:00,105.79,106.11,105.68,106.11,98072.0,93.8399,94.1237,93.7423,94.1237,98072.0
2021-12-02 09:45:00,106.11,106.75,106.0,106.68,49930.0,94.1237,94.6914,94.0261,94.6293,49930.0
2021-12-02 09:50:00,106.69,106.81,106.55,106.6,79393.0,94.6382,94.7446,94.514,94.5584,79393.0
2021-12-02 09:55:00,106.6,106.64,106.49,106.54,75031.0,94.5584,94.5938,94.4608,94.5051,75031.0
2021-12-02 10:00:00,106.51,106.61,106.34,106.51,78569.0,94.4785,94.5672,94.3277,94.4785,78569.0
2021-12-02 10:05:00,106.52,106.56,106.37,106.4,105428.0,94.4874,94.5229,94.3543,94.381,105428.0
2021-12-02 10:10:00,106.42,106.5,106.28,106.41,50707.0,94.3987,94.4697,94.2745,94.3898,50707.0
2021-12-02 10:15:00,106.39,106.4,106.12,106.24,60807.0,94.3721,94.381,94.1326,94.239,60807.0
2021-12-02 10:20:00,106.24,106.24,106.09,106.15,173028.0,94.239,94.239,94.106,94.1592,173028.0
2021-12-02 10:25:00,106.12,106.44,105.98,106.42,116471.0,94.1326,94.4164,94.0084,94.3987,116471.0
2021-12-02 10:30:00,106.43,106.65,106.28,106.28,78096.0,94.4076,94.6027,94.2745,94.2745,78096.0
2021-12-02 10:35:00,106.28,106.4,106.12,106.17,36733.0,94.2745,94.381,94.1326,94.1769,36733.0
2021-12-02 10:40:00,106.21,106.55,106.19,106.53,42270.0,94.2124,94.514,94.1947,94.4963,42270.0
2021-12-02 10:45:00,106.51,106.7,106.47,106.63,32689.0,94.4785,94.6471,94.443,94.585,32689.0
2021-12-02 10:50:00,106.65,106.72,106.03,106.1,77045.0,94.6027,94.6648,94.0528,94.1148,77045.0
2021-12-02 10:55:00,106.12,106.57,106.11,106.55,57420.0,94.1326,94.5318,94.1237,94.514,57420.0
2021-12-02 11:00:00,106.54,106.6,106.43,106.43,42700.0,94.5051,94.5584,94.4076,94.4076,42700.0
2021-12-02 11:05:00,106.45,106.63,106.32,106.62,72011.0,94.4253,94.585,94.31,94.5761,72011.0
2021-12-02 11:10:00,106.59,106.64,106.45,106.6,48735.0,94.5495,94.5938,94.4253,94.5584,48735.0
2021-12-02 11:15:00,106.61,106.74,106.58,106.63,38145.0,94.5672,94.6825,94.5406,94.585,38145.0
2021-12-02 11:20:00,106.62,106.69,106.57,106.59,40107.0,94.5761,94.6382,94.5318,94.5495,40107.0
2021-12-02 11:25:00,106.59,106.7,106.55,106.6,39413.0,94.5495,94.6471,94.514,94.5584,39413.0
2021-12-02 11:30:00,106.6,106.71,106.33,106.45,76673.0,94.5584,94.6559,94.3189,94.4253,76673.0
2021-12-02 11:35:00,106.47,106.6,106.42,106.52,38388.0,94.443,94.5584,94.3987,94.4874,38388.0
2021-12-02 11:40:00,106.5,106.63,106.5,106.54,23593.0,94.4697,94.585,94.4697,94.5051,23593.0
2021-12-02 11:45:00,106.54,106.68,106.47,106.68,38101.0,94.5051,94.6293,94.443,94.6293,38101.0
2021-12-02 11:50:00,106.68,107.0,106.68,107.0,22577.0,94.6293,94.9132,94.6293,94.9132,22577.0
2021-12-02 11:55:00,106.99,107.25,106.96,107.23,57475.0,94.9043,95.1349,94.8777,95.1172,57475.0
2021-12-02 12:00:00,107.23,107.3,107.1,107.29,31857.0,95.1172,95.1793,95.0019,95.1704,31857.0
2021-12-02 12:05:00,107.28,107.29,107.18,107.25,29508.0,95.1615,95.1704,95.0728,95.1349,29508.0
2021-12-02 12:10:00,107.23,107.35,107.21,107.35,32663.0,95.1172,95.2236,95.0995,95.2236,32663.0
2021-12-02 12:15:00,107.37,107.4,107.28,107.39,36126.0,95.2414,95.268,95.1615,95.2591,36126.0
2021-12-02 12:20:00,107.39,107.41,107.23,107.25,20888.0,95.2591,95.2769,95.1172,95.1349,20888.0
2021-12-02 12:25:00,107.27,107.28,107.21,107.26,21945.0,95.1527,95.1615,95.0995,95.1438,21945.0
2021-12-02 12:30:00,107.24,107.3,107.09,107.09,26087.0,95.1261,95.1793,94.993,94.993,26087.0
2021-12-02 12:35:00,107.1,107.15,107.03,107.04,42851.0,95.0019,95.0462,94.9398,94.9487,42851.0
2021-12-02 12:40:00,107.03,107.08,106.93,106.95,17099.0,94.9398,94.9841,94.8511,94.8688,17099.0
2021-12-02 12:45:00,106.98,107.08,106.93,107.07,41282.0,94.8954,94.9841,94.8511,94.9753,41282.0
2021-12-02 12:50:00,107.09,107.13,107.03,107.04,36790.0,94.993,95.0285,94.9398,94.9487,36790.0
2021-12-02 12:55:00,107.05,107.17,107.05,107.13,46620.0,94.9575,95.064,94.9575,95.0285,46620.0
2021-12-02 13:00:00,107.15,107.19,106.97,107.19,41441.0,95.0462,95.0817,94.8866,95.0817,41441.0
2021-12-02 13:05:00,107.19,107.24,107.06,107.12,47086.0,95.0817,95.1261,94.9664,95.0196,47086.0
2021-12-02 13:10:00,107.13,107.29,107.05,107.27,43795.0,95.0285,95.1704,94.9575,95.1527,43795.0
2021-12-02 13:15:00,107.28,107.28,107.16,107.19,40131.0,95.1615,95.1615,95.0551,95.0817,40131.0
2021-12-02 13:20:00,107.2,107.24,106.95,107.13,59321.0,95.0906,95.1261,94.8688,95.0285,59321.0
2021-12-02 13:25:00,107.15,107.33,107.14,107.29,24453.0,95.0462,95.2059,95.0374,95.1704,24453.0
2021-12-02 13:30:00,107.31,107.47,107.16,107.47,39613.0,95.1882,95.3301,95.0551,95.3301,39613.0
2021-12-02 13:35:00,107.48,107.59,107.45,107.54,39036.0,95.339,95.4365,95.3123,95.3922,39036.0
2021-12-02 13:40:00,107.53,107.56,107.43,107.45,34615.0,95.3833,95.4099,95.2946,95.3123,34615.0
2021-12-02 13:45:00,107.45,107.45,107.24,107.32,42570.0,95.3123,95.3123,95.1261,95.197,42570.0
2021-12-02 13:50:00,107.31,107.49,107.25,107.48,22481.0,95.1882,95.3478,95.1349,95.339,22481.0
2021-12-02 13:55:00,107.49,107.54,107.32,107.34,55791.0,95.3478,95.3922,95.197,95.2148,55791.0
2021-12-02 14:00:00,107.34,107.34,107.03,107.13,74684.0,95.2148,95.2148,94.9398,95.0285,74684.0
2021-12-02 14:05:00,107.13,107.28,107.09,107.18,57408.0,95.0285,95.1615,94.993,95.0728,57408.0
2021-12-02 14:10:00,107.19,107.19,107.04,107.05,42864.0,95.0817,95.0817,94.9487,94.9575,42864.0
2021-12-02 14:15:00,107.07,107.13,106.96,107.11,54415.0,94.9753,95.0285,94.8777,95.0108,54415.0
2021-12-02 14:20:00,107.09,107.32,107.09,107.27,39236.0,94.993,95.197,94.993,95.1527,39236.0
2021-12-02 14:25:00,107.27,107.43,107.26,107.4,50404.0,95.1527,95.2946,95.1438,95.268,50404.0
2021-12-02 14:30:00,107.38,107.49,107.34,107.46,49589.0,95.2503,95.3478,95.2148,95.3212,49589.0
2021-12-02 14:35:00,107.45,107.48,107.32,107.42,28959.0,95.3123,95.339,95.197,95.2857,28959.0
2021-12-02 14:40:00,107.42,107.46,107.3,107.38,27993.0,95.2857,95.3212,95.1793,95.2503,27993.0
2021-12-02 14:45:00,107.38,107.42,107.29,107.33,46790.0,95.2503,95.2857,95.1704,95.2059,46790.0
2021-12-02 14:50:00,107.33,107.52,107.33,107.51,53548.0,95.2059,95.3744,95.2059,95.3656,53548.0
2021-12-02 14:55:00,107.5,107.67,107.5,107.6,45756.0,95.3567,95.5075,95.3567,95.4454,45756.0
2021-12-02 15:00:00,107.6,107.65,107.47,107.52,49655.0,95.4454,95.4898,95.3301,95.3744,49655.0
2021-12-02 15:05:00,107.51,107.65,107.46,107.61,40618.0,95.3656,95.4898,95.3212,95.4543,40618.0
2021-12-02 15:10:00,107.61,107.64,107.44,107.63,40986.0,95.4543,95.4809,95.3035,95.472,40986.0
2021-12-02 15:15:00,107.64,107.72,107.54,107.58,49404.0,95.4809,95.5518,95.3922,95.4277,49404.0
2021-12-02 15:20:00,107.57,107.62,107.51,107.59,42533.0,95.4188,95.4631,95.3656,95.4365,42533.0
2021-12-02 15:25:00,107.58,107.71,107.49,107.54,69605.0,95.4277,95.543,95.3478,95.3922,69605.0
2021-12-02 15:30:00,107.52,107.73,107.52,107.58,60268.0,95.3744,95.5607,95.3744,95.4277,60268.0
2021-12-02 15:35:00,107.57,107.75,107.5,107.7,68464.0,95.4188,95.5785,95.3567,95.5341,68464.0
2021-12-02 15:40:00,107.7,107.92,107.69,107.82,71259.0,95.5341,95.7293,95.5252,95.6406,71259.0
2021-12-02 15:45:00,107.83,107.84,107.58,107.72,115582.0,95.6494,95.6583,95.4277,95.5518,115582.0
2021-12-02 15:50:00,107.75,107.81,107.33,107.34,120205.0,95.5785,95.6317,95.2059,95.2148,120205.0
2021-12-02 15:55:00,107.34,107.36,107.06,107.32,403723.0,95.2148,95.2325,94.9664,95.197,403723.0
2021-12-03 09:30:00,107.62,108.5,107.62,107.84,202743.0,95.4631,96.2437,95.4631,95.6583,202743.0
2021-12-03 09:35:00,107.8,107.84,107.11,107.23,72129.0,95.6228,95.6583,95.0108,95.1172,72129.0
2021-12-03 09:40:00,107.22,107.32,106.77,106.88,85846.0,95.1083,95.197,94.7092,94.8067,85846.0
2021-12-03 09:45:00,106.88,107.06,106.71,106.71,52942.0,94.8067,94.9664,94.6559,94.6559,52942.0
2021-12-03 09:50:00,106.7,106.75,106.49,106.6,54857.0,94.6471,94.6914,94.4608,94.5584,54857.0
2021-12-03 09:55:00,106.68,106.98,106.61,106.61,46555.0,94.6293,94.8954,94.5672,94.5672,46555.0
2021-12-03 10:00:00,106.67,106.82,106.55,106.6,28726.0,94.6205,94.7535,94.514,94.5584,28726.0
2021-12-03 10:05:00,106.63,107.02,106.57,106.58,54481.0,94.585,94.9309,94.5318,94.5406,54481.0
2021-12-03 10:10:00,106.59,106.66,106.31,106.43,97776.0,94.5495,94.6116,94.3011,94.4076,97776.0
2021-12-03 10:15:00,106.45,106.87,106.44,106.74,56413.0,94.4253,94.7979,94.4164,94.6825,56413.0
2021-12-03 10:20:00,106.79,107.15,106.66,107.09,32350.0,94.7269,95.0462,94.6116,94.993,32350.0
2021-12-03 10:25:00,107.07,107.26,106.86,107.19,55330.0,94.9753,95.1438,94.789,95.0817,55330.0
2021-12-03 10:30:00,107.17,107.17,106.89,106.92,44261.0,95.064,95.064,94.8156,94.8422,44261.0
2021-12-03 10:35:00,106.9,107.3,106.84,107.27,27981.0,94.8245,95.1793,94.7713,95.1527,27981.0
2021-12-03 10:40:00,107.32,107.32,106.85,106.85,38994.0,95.197,95.197,94.7801,94.7801,38994.0
2021-12-03 10:45:00,106.88,107.02,106.8,106.84,38548.0,94.8067,94.9309,94.7358,94.7713,38548.0
2021-12-03 10:50:00,106.85,106.95,106.75,106.91,46700.0,94.7801,94.8688,94.6914,94.8333,46700.0
2021-12-03 10:55:00,106.91,106.99,106.75,106.75,49603.0,94.8333,94.9043,94.6914,94.6914,49603.0
2021-12-03 11:00:00,106.75,106.82,106.6,106.68,37120.0,94.6914,94.7535,94.5584,94.6293,37120.0
2021-12-03 11:05:00,106.66,106.81,106.45,106.76,69565.0,94.6116,94.7446,94.4253,94.7003,69565.0
2021-12-03 11:10:00,106.78,106.85,106.63,106.8,63067.0,94.718,94.7801,94.585,94.7358,63067.0
2021-12-03 11:15:00,106.82,106.82,106.42,106.5,48362.0,94.7535,94.7535,94.3987,94.4697,48362.0
2021-12-03 11:20:00,106.49,106.82,106.47,106.8,74101.0,94.4608,94.7535,94.443,94.7358,74101.0
2021-12-03 11:25:00,106.79,107.02,106.73,107.02,94666.0,94.7269,94.9309,94.6737,94.9309,94666.0
2021-12-03 11:30:00,107.02,107.02,106.88,106.99,38606.0,94.9309,94.9309,94.8067,94.9043,38606.0
2021-12-03 11:35:00,106.98,107.02,106.81,106.87,41994.0,94.8954,94.9309,94.7446,94.7979,41994.0
2021-12-03 11:40:00,106.9,106.9,106.65,106.67,41960.0,94.8245,94.8245,94.6027,94.6205,41960.0
2021-12-03 11:45:00,106.67,106.86,106.62,106.71,52499.0,94.6205,94.789,94.5761,94.6559,52499.0
2021-12-03 11:50:00,106.73,106.83,106.58,106.72,45989.0,94.6737,94.7624,94.5406,94.6648,45989.0
2021-12-03 11:55:00,106.77,106.77,106.41,106.44,46903.0,94.7092,94.7092,94.3898,94.4164,46903.0
2021-12-03 12:00:00,106.47,106.56,106.34,106.56,37962.0,94.443,94.5229,94.3277,94.5229,37962.0
2021-12-03 12:05:00,106.56,106.68,106.45,106.65,100996.0,94.5229,94.6293,94.4253,94.6027,100996.0
2021-12-03 12:10:00,106.69,106.72,106.55,106.56,21864.0,94.6382,94.6648,94.514,94.5229,21864.0
2021-12-03 12:15:00,106.54,106.78,106.54,106.7,25575.0,94.5051,94.718,94.5051,94.6471,25575.0
2021-12-03 12:20:00,106.7,106.95,106.62,106.93,33710.0,94.6471,94.8688,94.5761,94.8511,33710.0
2021-12-03 12:25:00,106.93,106.93,106.8,106.84,31672.0,94.8511,94.8511,94.7358,94.7713,31672.0
2021-12-03 12:30:00,106.82,106.86,106.68,106.74,36216.0,94.7535,94.789,94.6293,94.6825,36216.0
2021-12-03 12:35:00,106.78,106.92,106.73,106.88,27314.0,94.718,94.8422,94.6737,94.8067,27314.0
2021-12-03 12:40:00,106.87,107.07,106.84,106.88,33469.0,94.7979,94.9753,94.7713,94.8067,33469.0
2021-12-03 12:45:00,106.86,106.9,106.78,106.83,20134.0,94.789,94.8245,94.718,94.7624,20134.0
2021-12-03 12:50:00,106.86,106.91,106.69,106.69,37544.0,94.789,94.8333,94.6382,94.6382,37544.0
2021-12-03 12:55:00,106.67,106.7,106.54,106.69,45309.0,94.6205,94.6471,94.5051,94.6382,45309.0
2021-12-03 13:00:00,106.69,106.69,106.5,106.6,27691.0,94.6382,94.6382,94.4697,94.5584,27691.0
2021-12-03 13:05:00,106.58,106.77,106.57,106.73,26403.0,94.5406,94.7092,94.5318,94.6737,26403.0
2021-12-03 13:10:00,106.73,106.81,106.68,106.71,26659.0,94.6737,94.7446,94.6293,94.6559,26659.0
2021-12-03 13:15:00,106.73,106.9,106.71,106.87,20423.0,94.6737,94.8245,94.6559,94.7979,20423.0
2021-12-03 13:20:00,106.87,106.91,106.76,106.9,31733.0,94.7979,94.8333,94.7003,94.8245,31733.0
2021-12-03 13:25:00,106.89,106.91,106.77,106.81,67621.0,94.8156,94.8333,94.7092,94.7446,67621.0
2021-12-03 13:30:00,106.8,106.84,106.67,106.75,36593.0,94.7358,94.7713,94.6205,94.6914,36593.0
2021-12-03 13:35:00,106.76,106.79,106.69,106.73,23331.0,94.7003,94.7269,94.6382,94.6737,23331.0
2021-12-03 13:40:00,106.76,106.76,106.56,106.68,20885.0,94.7003,94.7003,94.5229,94.6293,20885.0
2021-12-03 13:45:00,106.68,106.73,106.43,106.52,30524.0,94.6293,94.6737,94.4076,94.4874,30524.0
2021-12-03 13:50:00,106.53,106.71,106.49,106.63,35058.0,94.4963,94.6559,94.4608,94.585,35058.0
2021-12-03 13:55:00,106.61,106.66,106.49,106.49,24512.0,94.5672,94.6116,94.4608,94.4608,24512.0
2021-12-03 14:00:00,106.5,106.53,106.33,106.45,42182.0,94.4697,94.4963,94.3189,94.4253,42182.0
2021-12-03 14:05:00,106.45,106.52,106.39,106.48,22778.0,94.4253,94.4874,94.3721,94.4519,22778.0
2021-12-03 14:10:00,106.48,106.63,106.43,106.59,26394.0,94.4519,94.585,94.4076,94.5495,26394.0
2021-12-03 14:15:00,106.59,106.64,106.48,106.48,48409.0,94.5495,94.5938,94.4519,94.4519,48409.0
2021-12-03 14:20:00,106.46,106.73,106.38,106.7,47446.0,94.4342,94.6737,94.3632,94.6471,47446.0
2021-12-03 14:25:00,106.69,106.76,106.5,106.57,33522.0,94.6382,94.7003,94.4697,94.5318,33522.0
2021-12-03 14:30:00,106.56,106.63,106.38,106.41,46077.0,94.5229,94.585,94.3632,94.3898,46077.0
2021-12-03 14:35:00,106.42,106.54,106.3,106.32,45844.0,94.3987,94.5051,94.2923,94.31,45844.0
2021-12-03 14:40:00,106.32,106.53,106.3,106.45,39825.0,94.31,94.4963,94.2923,94.4253,39825.0
2021-12-03 14:45:00,106.45,106.47,106.24,106.24,49417.0,94.4253,94.443,94.239,94.239,49417.0
2021-12-03 14:50:00,106.24,106.28,106.05,106.05,53580.0,94.239,94.2745,94.0705,94.0705,53580.0
2021-12-03 14:55:00,106.06,106.14,106.02,106.06,57416.0,94.0794,94.1503,94.0439,94.0794,57416.0
2021-12-03 15:00:00,106.07,106.21,105.91,106.18,65534.0,94.0882,94.2124,93.9463,94.1858,65534.0
2021-12-03 15:05:00,106.19,106.22,105.91,105.92,73091.0,94.1947,94.2213,93.9463,93.9552,73091.0
2021-12-03 15:10:00,105.92,106.43,105.92,106.41,97229.0,93.9552,94.4076,93.9552,94.3898,97229.0
2021-12-03 15:15:00,106.41,106.44,106.35,106.41,58981.0,94.3898,94.4164,94.3366,94.3898,58981.0
2021-12-03 15:20:00,106.42,106.8,106.42,106.73,44336.0,94.3987,94.7358,94.3987,94.6737,44336.0
2021-12-03 15:25:00,106.72,106.89,106.71,106.72,58399.0,94.6648,94.8156,94.6559,94.6648,58399.0
2021-12-03 15:30:00,106.72,106.78,106.61,106.77,99310.0,94.6648,94.718,94.5672,94.7092,99310.0
2021-12-03 15:35:00,106.76,106.81,106.54,106.59,92623.0,94.7003,94.7446,94.5051,94.5495,92623.0
2021-12-03 15:40:00,106.6,106.66,106.49,106.54,82743.0,94.5584,94.6116,94.4608,94.5051,82743.0
2021-12-03 15:45:00,106.53,106.55,106.38,106.55,106184.0,94.4963,94.514,94.3632,94.514,106184.0
2021-12-03 15:50:00,106.53,106.91,106.47,106.72,192792.0,94.4963,94.8333,94.443,94.6648,192792.0
2021-12-03 15:55:00,106.72,107.0,106.68,106.88,356319.0,94.6648,94.9132,94.6293,94.8067,356319.0
2021-12-06 09:30:00,108.03,108.32,107.71,108.09,195261.0,95.8268,96.0841,95.543,95.8801,195261.0
2021-12-06 09:35:00,108.05,108.5,108.0,108.4,78695.0,95.8446,96.2437,95.8002,96.155,78695.0
2021-12-06 09:40:00,108.44,108.77,108.13,108.77,66299.0,96.1905,96.4832,95.9155,96.4832,66299.0
2021-12-06 09:45:00,108.78,109.1,108.76,109.05,99628.0,96.4921,96.776,96.4744,96.7316,99628.0
2021-12-06 09:50:00,109.01,109.55,108.93,109.31,55785.0,96.6961,97.1751,96.6252,96.9622,55785.0
2021-12-06 09:55:00,109.28,109.95,109.21,109.9,96828.0,96.9356,97.5299,96.8735,97.4856,96828.0
2021-12-06 10:00:00,109.9,110.18,109.85,110.18,190816.0,97.4856,97.734,97.4412,97.734,190816.0
2021-12-06 10:05:00,110.2,110.55,110.15,110.54,97873.0,97.7517,98.0622,97.7074,98.0533,97873.0
2021-12-06 10:10:00,110.53,110.91,110.44,110.89,167429.0,98.0444,98.3815,97.9646,98.3638,167429.0
2021-12-06 10:15:00,110.87,111.04,110.7,110.92,177740.0,98.346,98.4968,98.1952,98.3904,177740.0
2021-12-06 10:20:00,110.92,111.17,110.83,110.87,160490.0,98.3904,98.6121,98.3105,98.346,160490.0
2021-12-06 10:25:00,110.86,111.23,110.83,111.08,73073.0,98.3371,98.6654,98.3105,98.5323,73073.0
2021-12-06 10:30:00,111.09,111.14,110.88,110.92,102582.0,98.5412,98.5855,98.3549,98.3904,102582.0
2021-12-06 10:35:00,110.91,110.97,110.43,110.53,68243.0,98.3815,98.4347,97.9557,98.0444,68243.0
2021-12-06 10:40:00,110.56,110.74,110.35,110.69,65375.0,98.071,98.2307,97.8848,98.1864,65375.0
2021-12-06 10:45:00,110.7,110.91,110.67,110.91,82743.0,98.1952,98.3815,98.1686,98.3815,82743.0
2021-12-06 10:50:00,110.92,111.08,110.84,111.01,85176.0,98.3904,98.5323,98.3194,98.4702,85176.0
2021-12-06 10:55:00,110.99,111.07,110.92,111.01,62971.0,98.4525,98.5234,98.3904,98.4702,62971.0
2021-12-06 11:00:00,111.01,111.11,110.96,111.01,83366.0,98.4702,98.5589,98.4259,98.4702,83366.0
2021-12-06 11:05:00,111.0,111.2,110.99,111.12,64252.0,98.4613,98.6387,98.4525,98.5678,64252.0
2021-12-06 11:10:00,111.13,111.21,110.88,110.92,110756.0,98.5767,98.6476,98.3549,98.3904,110756.0
2021-12-06 11:15:00,110.92,110.93,110.72,110.91,43161.0,98.3904,98.3992,98.213,98.3815,43161.0
2021-12-06 11:20:00,110.89,110.91,110.65,110.81,29392.0,98.3638,98.3815,98.1509,98.2928,29392.0
2021-12-06 11:25:00,110.82,110.86,110.57,110.57,32513.0,98.3017,98.3371,98.0799,98.0799,32513.0
2021-12-06 11:30:00,110.59,110.65,110.39,110.54,28205.0,98.0976,98.1509,97.9202,98.0533,28205.0
2021-12-06 11:35:00,110.54,110.54,110.25,110.25,28493.0,98.0533,98.0533,97.7961,97.7961,28493.0
2021-12-06 11:40:00,110.23,110.5,110.21,110.46,25055.0,97.7783,98.0178,97.7606,97.9823,25055.0
2021-12-06 11:45:00,110.46,110.49,110.32,110.33,42129.0,97.9823,98.0089,97.8581,97.867,42129.0
2021-12-06 11:50:00,110.33,110.5,110.33,110.48,37004.0,97.867,98.0178,97.867,98.0001,37004.0
2021-12-06 11:55:00,110.47,110.5,110.39,110.47,30734.0,97.9912,98.0178,97.9202,97.9912,30734.0
2021-12-06 12:00:00,110.46,110.74,110.46,110.69,67686.0,97.9823,98.2307,97.9823,98.1864,67686.0
2021-12-06 12:05:00,110.67,110.73,110.59,110.67,62096.0,98.1686,98.2218,98.0976,98.1686,62096.0
2021-12-06 12:10:00,110.68,110.84,110.64,110.78,64926.0,98.1775,98.3194,98.142,98.2662,64926.0
2021-12-06 12:15:00,110.77,110.78,110.69,110.74,22844.0,98.2573,98.2662,98.1864,98.2307,22844.0
2021-12-06 12:20:00,110.74,110.74,110.55,110.57,104050.0,98.2307,98.2307,98.0622,98.0799,104050.0
2021-12-06 12:25:00,110.58,110.64,110.48,110.48,21567.0,98.0888,98.142,98.0001,98.0001,21567.0
2021-12-06 12:30:00,110.49,110.52,110.37,110.46,20519.0,98.0089,98.0356,97.9025,97.9823,20519.0
2021-12-06 12:35:00,110.47,110.52,110.39,110.42,34451.0,97.9912,98.0356,97.9202,97.9469,34451.0
2021-12-06 12:40:00,110.44,110.65,110.39,110.61,40816.0,97.9646,98.1509,97.9202,98.1154,40816.0
2021-12-06 12:45:00,110.62,110.68,110.55,110.67,17365.0,98.1243,98.1775,98.0622,98.1686,17365.0
2021-12-06 12:50:00,110.65,110.9,110.65,110.89,56832.0,98.1509,98.3726,98.1509,98.3638,56832.0
2021-12-06 12:55:00,110.9,111.19,110.88,111.09,38605.0,98.3726,98.6299,98.3549,98.5412,38605.0
2021-12-06 13:00:00,111.1,111.11,111.02,111.04,43142.0,98.55,98.5589,98.4791,98.4968,43142.0
2021-12-06 13:05:00,111.04,111.04,110.85,110.92,32675.0,98.4968,98.4968,98.3283,98.3904,32675.0
2021-12-06 13:10:00,110.9,110.94,110.82,110.83,53646.0,98.3726,98.4081,98.3017,98.3105,53646.0
2021-12-06 13:15:00,110.83,110.93,110.82,110.92,48726.0,98.3105,98.3992,98.3017,98.3904,48726.0
2021-12-06 13:20:00,110.92,110.93,110.86,110.91,51692.0,98.3904,98.3992,98.3371,98.3815,51692.0
2021-12-06 13:25:00,110.9,111.15,110.9,111.06,44081.0,98.3726,98.5944,98.3726,98.5146,44081.0
2021-12-06 13:30:00,111.06,111.06,110.89,110.91,45141.0,98.5146,98.5146,98.3638,98.3815,45141.0
2021-12-06 13:35:00,110.91,110.94,110.85,110.92,32806.0,98.3815,98.4081,98.3283,98.3904,32806.0
2021-12-06 13:40:00,110.92,110.97,110.9,110.97,27943.0,98.3904,98.4347,98.3726,98.4347,27943.0
2021-12-06 13:45:00,110.96,110.97,110.85,110.89,35361.0,98.4259,98.4347,98.3283,98.3638,35361.0
2021-12-06 13:50:00,110.89,110.94,110.89,110.94,27143.0,98.3638,98.4081,98.3638,98.4081,27143.0
2021-12-06 13:55:00,110.93,110.97,110.86,110.93,46307.0,98.3992,98.4347,98.3371,98.3992,46307.0
2021-12-06 14:00:00,110.94,110.97,110.79,110.85,31219.0,98.4081,98.4347,98.2751,98.3283,31219.0
2021-12-06 14:05:00,110.85,110.87,110.7,110.85,52796.0,98.3283,98.346,98.1952,98.3283,52796.0
2021-12-06 14:10:00,110.83,111.0,110.83,110.91,54156.0,98.3105,98.4613,98.3105,98.3815,54156.0
2021-12-06 14:15:00,110.9,110.94,110.76,110.77,20975.0,98.3726,98.4081,98.2484,98.2573,20975.0
2021-12-06 14:20:00,110.79,110.98,110.7,110.98,32219.0,98.2751,98.4436,98.1952,98.4436,32219.0
2021-12-06 14:25:00,110.98,110.98,110.75,110.77,23123.0,98.4436,98.4436,98.2396,98.2573,23123.0
2021-12-06 14:30:00,110.78,110.84,110.72,110.75,23613.0,98.2662,98.3194,98.213,98.2396,23613.0
2021-12-06 14:35:00,110.75,110.77,110.58,110.59,27080.0,98.2396,98.2573,98.0888,98.0976,27080.0
2021-12-06 14:40:00,110.57,110.58,110.39,110.45,31412.0,98.0799,98.0888,97.9202,97.9735,31412.0
2021-12-06 14:45:00,110.45,110.45,110.35,110.41,35177.0,97.9735,97.9735,97.8848,97.938,35177.0
2021-12-06 14:50:00,110.42,110.42,110.27,110.36,28675.0,97.9469,97.9469,97.8138,97.8936,28675.0
2021-12-06 14:55:00,110.35,110.35,110.17,110.21,28937.0,97.8848,97.8848,97.7251,97.7606,28937.0
2021-12-06 15:00:00,110.2,110.27,110.14,110.16,31809.0,97.7517,97.8138,97.6985,97.7162,31809.0
2021-12-06 15:05:00,110.17,110.36,110.13,110.34,40882.0,97.7251,97.8936,97.6896,97.8759,40882.0
2021-12-06 15:10:00,110.33,110.44,110.24,110.4,57608.0,97.867,97.9646,97.7872,97.9291,57608.0
2021-12-06 15:15:00,110.41,110.55,110.4,110.47,38391.0,97.938,98.0622,97.9291,97.9912,38391.0
2021-12-06 15:20:00,110.48,110.48,110.35,110.36,41240.0,98.0001,98.0001,97.8848,97.8936,41240.0
2021-12-06 15:25:00,110.36,110.37,110.2,110.29,44380.0,97.8936,97.9025,97.7517,97.8315,44380.0
2021-12-06 15:30:00,110.3,110.35,110.13,110.32,57329.0,97.8404,97.8848,97.6896,97.8581,57329.0
2021-12-06 15:35:00,110.32,110.32,110.07,110.18,67271.0,97.8581,97.8581,97.6364,97.734,67271.0
2021-12-06 15:40:00,110.17,110.23,110.07,110.2,53815.0,97.7251,97.7783,97.6364,97.7517,53815.0
2021-12-06 15:45:00,110.2,110.22,109.92,110.07,93560.0,97.7517,97.7694,97.5033,97.6364,93560.0
2021-12-06 15:50:00,110.04,110.29,109.98,110.29,117230.0,97.6098,97.8315,97.5566,97.8315,117230.0
2021-12-06 15:55:00,110.29,110.33,110.06,110.25,369629.0,97.8315,97.867,97.6275,97.7961,369629.0
2021-12-07 09:30:00,111.8,113.02,111.64,112.97,369636.0,99.171,100.2532,99.029,100.2088,369636.0
2021-12-07 09:35:00,112.96,113.64,112.83,113.56,226663.0,100.1999,100.8031,100.0846,100.7322,226663.0
2021-12-07 09:40:00,113.55,113.86,113.09,113.67,113473.0,100.7233,100.9983,100.3152,100.8297,113473.0
2021-12-07 09:45:00,113.67,114.0,113.6,113.94,218583.0,100.8297,101.1225,100.7676,101.0692,218583.0
2021-12-07 09:50:00,113.92,114.0,113.67,113.86,174634.0,101.0515,101.1225,100.8297,100.9983,174634.0
2021-12-07 09:55:00,113.85,114.25,113.8,114.14,172292.0,100.9894,101.3442,100.945,101.2466,172292.0
2021-12-07 10:00:00,114.15,114.44,113.87,114.14,227941.0,101.2555,101.5127,101.0071,101.2466,227941.0
2021-12-07 10:05:00,114.16,114.29,113.66,113.81,179056.0,101.2644,101.3797,100.8209,100.9539,179056.0
2021-12-07 10:10:00,113.81,113.81,113.3,113.44,83508.0,100.9539,100.9539,100.5015,100.6257,83508.0
2021-12-07 10:15:00,113.45,113.73,113.45,113.5,124042.0,100.6346,100.883,100.6346,100.6789,124042.0
2021-12-07 10:20:00,113.5,113.74,113.45,113.73,60942.0,100.6789,100.8918,100.6346,100.883,60942.0
2021-12-07 10:25:00,113.73,113.81,113.3,113.34,115276.0,100.883,100.9539,100.5015,100.537,115276.0
2021-12-07 10:30:00,113.33,113.35,113.15,113.16,66272.0,100.5281,100.5459,100.3685,100.3773,66272.0
2021-12-07 10:35:00,113.14,113.35,112.96,113.35,58665.0,100.3596,100.5459,100.1999,100.5459,58665.0
2021-12-07 10:40:00,113.34,113.63,113.34,113.5,80595.0,100.537,100.7942,100.537,100.6789,80595.0
2021-12-07 10:45:00,113.49,113.5,113.12,113.39,66183.0,100.6701,100.6789,100.3419,100.5814,66183.0
2021-12-07 10:50:00,113.38,113.74,113.37,113.67,65458.0,100.5725,100.8918,100.5636,100.8297,65458.0
2021-12-07 10:55:00,113.68,113.73,113.44,113.46,88461.0,100.8386,100.883,100.6257,100.6435,88461.0
2021-12-07 11:00:00,113.47,113.72,113.3,113.68,61388.0,100.6523,100.8741,100.5015,100.8386,61388.0
2021-12-07 11:05:00,113.7,113.72,113.52,113.57,48065.0,100.8563,100.8741,100.6967,100.741,48065.0
2021-12-07 11:10:00,113.57,113.63,113.4,113.43,68150.0,100.741,100.7942,100.5902,100.6168,68150.0
2021-12-07 11:15:00,113.42,113.53,113.3,113.51,53070.0,100.608,100.7055,100.5015,100.6878,53070.0
2021-12-07 11:20:00,113.51,113.65,113.48,113.62,58229.0,100.6878,100.812,100.6612,100.7854,58229.0
2021-12-07 11:25:00,113.61,113.71,113.51,113.53,64928.0,100.7765,100.8652,100.6878,100.7055,64928.0
2021-12-07 11:30:00,113.53,113.72,113.49,113.68,48161.0,100.7055,100.8741,100.6701,100.8386,48161.0
2021-12-07 11:35:00,113.64,113.73,113.53,113.72,48861.0,100.8031,100.883,100.7055,100.8741,48861.0
2021-12-07 11:40:00,113.71,113.71,113.37,113.37,40185.0,100.8652,100.8652,100.5636,100.5636,40185.0
2021-12-07 11:45:00,113.36,113.4,113.24,113.36,60943.0,100.5547,100.5902,100.4483,100.5547,60943.0
2021-12-07 11:50:00,113.37,113.37,113.25,113.28,42727.0,100.5636,100.5636,100.4572,100.4838,42727.0
2021-12-07 11:55:00,113.27,113.32,113.1,113.13,29899.0,100.4749,100.5193,100.3241,100.3507,29899.0
2021-12-07 12:00:00,113.13,113.13,113.04,113.12,33117.0,100.3507,100.3507,100.2709,100.3419,33117.0
2021-12-07 12:05:00,113.15,113.26,113.14,113.15,48351.0,100.3685,100.466,100.3596,100.3685,48351.0
2021-12-07 12:10:00,113.15,113.19,113.12,113.13,42520.0,100.3685,100.404,100.3419,100.3507,42520.0
2021-12-07 12:15:00,113.11,113.18,113.04,113.12,38236.0,100.333,100.3951,100.2709,100.3419,38236.0
2021-12-07 12:20:00,113.11,113.14,113.05,113.05,35890.0,100.333,100.3596,100.2798,100.2798,35890.0
2021-12-07 12:25:00,113.05,113.06,112.93,112.99,42840.0,100.2798,100.2886,100.1733,100.2265,42840.0
2021-12-07 12:30:00,113.0,113.11,112.95,112.96,33064.0,100.2354,100.333,100.1911,100.1999,33064.0
2021-12-07 12:35:00,112.97,113.14,112.97,113.11,56145.0,100.2088,100.3596,100.2088,100.333,56145.0
2021-12-07 12:40:00,113.12,113.13,113.08,113.09,38503.0,100.3419,100.3507,100.3064,100.3152,38503.0
2021-12-07 12:45:00,113.1,113.3,113.09,113.15,45495.0,100.3241,100.5015,100.3152,100.3685,45495.0
2021-12-07 12:50:00,113.15,113.24,113.12,113.13,61641.0,100.3685,100.4483,100.3419,100.3507,61641.0
2021-12-07 12:55:00,113.14,113.21,113.09,113.19,39820.0,100.3596,100.4217,100.3152,100.404,39820.0
2021-12-07 13:00:00,113.19,113.35,113.15,113.22,43567.0,100.404,100.5459,100.3685,100.4306,43567.0
2021-12-07 13:05:00,113.22,113.31,113.18,113.19,35687.0,100.4306,100.5104,100.3951,100.404,35687.0
2021-12-07 13:10:00,113.2,113.29,113.17,113.2,28851.0,100.4128,100.4927,100.3862,100.4128,28851.0
2021-12-07 13:15:00,113.2,113.46,113.19,113.43,27799.0,100.4128,100.6435,100.404,100.6168,27799.0
2021-12-07 13:20:00,113.41,113.46,113.31,113.34,39593.0,100.5991,100.6435,100.5104,100.537,39593.0
2021-12-07 13:25:00,113.32,113.34,113.21,113.22,31990.0,100.5193,100.537,100.4217,100.4306,31990.0
2021-12-07 13:30:00,113.24,113.34,113.23,113.31,20099.0,100.4483,100.537,100.4394,100.5104,20099.0
2021-12-07 13:35:00,113.32,113.38,113.27,113.29,38297.0,100.5193,100.5725,100.4749,100.4927,38297.0
2021-12-07 13:40:00,113.29,113.29,113.16,113.18,31568.0,100.4927,100.4927,100.3773,100.3951,31568.0
2021-12-07 13:45:00,113.17,113.27,113.17,113.24,24546.0,100.3862,100.4749,100.3862,100.4483,24546.0
2021-12-07 13:50:00,113.24,113.32,113.16,113.16,36353.0,100.4483,100.5193,100.3773,100.3773,36353.0
2021-12-07 13:55:00,113.16,113.16,113.03,113.03,41913.0,100.3773,100.3773,100.262,100.262,41913.0
2021-12-07 14:00:00,113.04,113.05,112.94,113.03,48041.0,100.2709,100.2798,100.1822,100.262,48041.0
2021-12-07 14:05:00,113.02,113.02,112.83,112.84,53455.0,100.2532,100.2532,100.0846,100.0935,53455.0
2021-12-07 14:10:00,112.84,112.86,112.74,112.86,40347.0,100.0935,100.1112,100.0048,100.1112,40347.0
2021-12-07 14:15:00,112.86,112.88,112.74,112.77,24976.0,100.1112,100.129,100.0048,100.0314,24976.0
2021-12-07 14:20:00,112.76,112.85,112.74,112.81,38324.0,100.0225,100.1024,100.0048,100.0669,38324.0
2021-12-07 14:25:00,112.81,112.93,112.77,112.82,43412.0,100.0669,100.1733,100.0314,100.0757,43412.0
2021-12-07 14:30:00,112.83,112.94,112.83,112.9,24654.0,100.0846,100.1822,100.0846,100.1467,24654.0
2021-12-07 14:35:00,112.9,112.99,112.86,112.86,34230.0,100.1467,100.2265,100.1112,100.1112,34230.0
2021-12-07 14:40:00,112.87,112.87,112.82,112.85,26960.0,100.1201,100.1201,100.0757,100.1024,26960.0
2021-12-07 14:45:00,112.84,112.86,112.73,112.79,52494.0,100.0935,100.1112,99.9959,100.0491,52494.0
2021-12-07 14:50:00,112.78,112.85,112.76,112.84,44521.0,100.0403,100.1024,100.0225,100.0935,44521.0
2021-12-07 14:55:00,112.84,112.95,112.8,112.93,30202.0,100.0935,100.1911,100.058,100.1733,30202.0
2021-12-07 15:00:00,112.94,112.99,112.89,112.89,37165.0,100.1822,100.2265,100.1378,100.1378,37165.0
2021-12-07 15:05:00,112.89,112.89,112.81,112.82,41912.0,100.1378,100.1378,100.0669,100.0757,41912.0
2021-12-07 15:10:00,112.83,112.96,112.73,112.93,74902.0,100.0846,100.1999,99.9959,100.1733,74902.0
2021-12-07 15:15:00,112.92,112.93,112.83,112.84,53599.0,100.1644,100.1733,100.0846,100.0935,53599.0
2021-12-07 15:20:00,112.85,112.89,112.77,112.8,84016.0,100.1024,100.1378,100.0314,100.058,84016.0
2021-12-07 15:25:00,112.8,112.84,112.6,112.66,87952.0,100.058,100.0935,99.8806,99.9338,87952.0
2021-12-07 15:30:00,112.66,112.71,112.35,112.35,108338.0,99.9338,99.9782,99.6588,99.6588,108338.0
2021-12-07 15:35:00,112.35,112.38,112.1,112.19,86879.0,99.6588,99.6854,99.4371,99.5169,86879.0
2021-12-07 15:40:00,112.2,112.26,112.07,112.14,84501.0,99.5258,99.579,99.4105,99.4726,84501.0
2021-12-07 15:45:00,112.15,112.31,112.07,112.3,86253.0,99.4814,99.6234,99.4105,99.6145,86253.0
2021-12-07 15:50:00,112.29,112.33,112.02,112.33,171099.0,99.6056,99.6411,99.3661,99.6411,171099.0
2021-12-07 15:55:00,112.33,112.51,112.2,112.28,388483.0,99.6411,99.8008,99.5258,99.5967,388483.0
2021-12-08 09:30:00,112.38,112.72,111.99,112.07,131261.0,99.6854,99.987,99.3395,99.4105,131261.0
2021-12-08 09:35:00,112.11,112.12,111.48,111.7,47869.0,99.4459,99.4548,98.8871,99.0823,47869.0
2021-12-08 09:40:00,111.7,112.24,111.69,112.0,68808.0,99.0823,99.5613,99.0734,99.3484,68808.0
2021-12-08 09:45:00,112.02,112.2,111.81,112.15,37968.0,99.3661,99.5258,99.1798,99.4814,37968.0
2021-12-08 09:50:00,112.11,112.44,112.1,112.31,33612.0,99.4459,99.7387,99.4371,99.6234,33612.0
2021-12-08 09:55:00,112.3,112.3,111.72,111.82,48593.0,99.6145,99.6145,99.1,99.1887,48593.0
2021-12-08 10:00:00,111.84,112.25,111.83,112.17,40669.0,99.2064,99.5701,99.1976,99.4992,40669.0
2021-12-08 10:05:00,112.13,112.16,111.69,111.77,51616.0,99.4637,99.4903,99.0734,99.1444,51616.0
2021-12-08 10:10:00,111.77,111.86,111.59,111.59,75789.0,99.1444,99.2242,98.9847,98.9847,75789.0
2021-12-08 10:15:00,111.61,111.85,111.59,111.83,63853.0,99.0024,99.2153,98.9847,99.1976,63853.0
2021-12-08 10:20:00,111.86,112.17,111.81,112.07,42089.0,99.2242,99.4992,99.1798,99.4105,42089.0
2021-12-08 10:25:00,112.08,112.19,111.87,111.88,24445.0,99.4193,99.5169,99.2331,99.2419,24445.0
2021-12-08 10:30:00,111.94,112.18,111.94,111.98,15990.0,99.2952,99.508,99.2952,99.3306,15990.0
2021-12-08 10:35:00,111.96,112.03,111.9,112.0,28067.0,99.3129,99.375,99.2597,99.3484,28067.0
2021-12-08 10:40:00,111.98,112.11,111.89,111.98,44534.0,99.3306,99.4459,99.2508,99.3306,44534.0
2021-12-08 10:45:00,111.99,112.31,111.93,112.31,43359.0,99.3395,99.6234,99.2863,99.6234,43359.0
2021-12-08 10:50:00,112.32,112.34,112.13,112.32,52859.0,99.6322,99.65,99.4637,99.6322,52859.0
2021-12-08 10:55:00,112.35,112.46,112.26,112.26,54178.0,99.6588,99.7564,99.579,99.579,54178.0
2021-12-08 11:00:00,112.28,112.49,112.23,112.48,40125.0,99.5967,99.783,99.5524,99.7742,40125.0
2021-12-08 11:05:00,112.49,112.57,112.44,112.48,36623.0,99.783,99.854,99.7387,99.7742,36623.0
2021-12-08 11:10:00,112.49,112.62,112.44,112.6,34875.0,99.783,99.8983,99.7387,99.8806,34875.0
2021-12-08 11:15:00,112.57,112.6,112.45,112.5,39533.0,99.854,99.8806,99.7475,99.7919,39533.0
2021-12-08 11:20:00,112.49,112.68,112.47,112.66,25376.0,99.783,99.9516,99.7653,99.9338,25376.0
2021-12-08 11:25:00,112.65,112.88,112.65,112.86,55700.0,99.9249,100.129,99.9249,100.1112,55700.0
2021-12-08 11:30:00,112.86,112.86,112.63,112.63,50445.0,100.1112,100.1112,99.9072,99.9072,50445.0
2021-12-08 11:35:00,112.63,112.77,112.62,112.75,31017.0,99.9072,100.0314,99.8983,100.0137,31017.0
2021-12-08 11:40:00,112.75,112.84,112.69,112.73,29464.0,100.0137,100.0935,99.9604,99.9959,29464.0
2021-12-08 11:45:00,112.73,112.86,112.72,112.81,29712.0,99.9959,100.1112,99.987,100.0669,29712.0
2021-12-08 11:50:00,112.81,112.9,112.66,112.73,24600.0,100.0669,100.1467,99.9338,99.9959,24600.0
2021-12-08 11:55:00,112.74,112.77,112.7,112.74,24819.0,100.0048,100.0314,99.9693,100.0048,24819.0
2021-12-08 12:00:00,112.74,112.81,112.67,112.74,20169.0,100.0048,100.0669,99.9427,100.0048,20169.0
2021-12-08 12:05:00,112.74,112.87,112.71,112.79,34742.0,100.0048,100.1201,99.9782,100.0491,34742.0
2021-12-08 12:10:00,112.77,112.78,112.57,112.59,16486.0,100.0314,100.0403,99.854,99.8717,16486.0
2021-12-08 12:15:00,112.59,112.59,112.48,112.48,14676.0,99.8717,99.8717,99.7742,99.7742,14676.0
2021-12-08 12:20:00,112.47,112.5,112.41,112.49,16610.0,99.7653,99.7919,99.7121,99.783,16610.0
2021-12-08 12:25:00,112.47,112.47,112.34,112.4,20478.0,99.7653,99.7653,99.65,99.7032,20478.0
2021-12-08 12:30:00,112.4,112.43,112.35,112.42,14950.0,99.7032,99.7298,99.6588,99.7209,14950.0
2021-12-08 12:35:00,112.41,112.48,112.4,112.41,22091.0,99.7121,99.7742,99.7032,99.7121,22091.0
2021-12-08 12:40:00,112.41,112.41,112.28,112.33,20212.0,99.7121,99.7121,99.5967,99.6411,20212.0
2021-12-08 12:45:00,112.36,112.58,112.36,112.52,18341.0,99.6677,99.8629,99.6677,99.8096,18341.0
2021-12-08 12:50:00,112.52,112.68,112.52,112.62,14900.0,99.8096,99.9516,99.8096,99.8983,14900.0
2021-12-08 12:55:00,112.62,112.64,112.52,112.61,60100.0,99.8983,99.9161,99.8096,99.8895,60100.0
2021-12-08 13:00:00,112.62,112.82,112.59,112.81,52369.0,99.8983,100.0757,99.8717,100.0669,52369.0
2021-12-08 13:05:00,112.81,112.81,112.59,112.61,61954.0,100.0669,100.0669,99.8717,99.8895,61954.0
2021-12-08 13:10:00,112.58,112.61,112.46,112.49,30129.0,99.8629,99.8895,99.7564,99.783,30129.0
2021-12-08 13:15:00,112.5,112.67,112.5,112.67,17841.0,99.7919,99.9427,99.7919,99.9427,17841.0
2021-12-08 13:20:00,112.66,112.7,112.65,112.7,24651.0,99.9338,99.9693,99.9249,99.9693,24651.0
2021-12-08 13:25:00,112.71,112.72,112.64,112.64,24977.0,99.9782,99.987,99.9161,99.9161,24977.0
2021-12-08 13:30:00,112.64,112.66,112.6,112.64,19546.0,99.9161,99.9338,99.8806,99.9161,19546.0
2021-12-08 13:35:00,112.64,112.7,112.61,112.69,14275.0,99.9161,99.9693,99.8895,99.9604,14275.0
2021-12-08 13:40:00,112.67,112.68,112.51,112.52,22085.0,99.9427,99.9516,99.8008,99.8096,22085.0
2021-12-08 13:45:00,112.52,112.56,112.35,112.37,28134.0,99.8096,99.8451,99.6588,99.6766,28134.0
2021-12-08 13:50:00,112.38,112.42,112.35,112.41,20741.0,99.6854,99.7209,99.6588,99.7121,20741.0
2021-12-08 13:55:00,112.41,112.49,112.38,112.39,18645.0,99.7121,99.783,99.6854,99.6943,18645.0
2021-12-08 14:00:00,112.41,112.5,112.38,112.47,25625.0,99.7121,99.7919,99.6854,99.7653,25625.0
2021-12-08 14:05:00,112.46,112.54,112.43,112.51,25636.0,99.7564,99.8274,99.7298,99.8008,25636.0
2021-12-08 14:10:00,112.5,112.5,112.42,112.45,16407.0,99.7919,99.7919,99.7209,99.7475,16407.0
2021-12-08 14:15:00,112.46,112.56,112.37,112.56,22563.0,99.7564,99.8451,99.6766,99.8451,22563.0
2021-12-08 14:20:00,112.53,112.67,112.49,112.63,27198.0,99.8185,99.9427,99.783,99.9072,27198.0
2021-12-08 14:25:00,112.64,112.72,112.61,112.71,32607.0,99.9161,99.987,99.8895,99.9782,32607.0
2021-12-08 14:30:00,112.7,112.79,112.69,112.76,20736.0,99.9693,100.0491,99.9604,100.0225,20736.0
2021-12-08 14:35:00,112.76,112.77,112.61,112.65,35518.0,100.0225,100.0314,99.8895,99.9249,35518.0
2021-12-08 14:40:00,112.63,112.64,112.48,112.48,24545.0,99.9072,99.9161,99.7742,99.7742,24545.0
2021-12-08 14:45:00,112.45,112.51,112.44,112.5,32407.0,99.7475,99.8008,99.7387,99.7919,32407.0
2021-12-08 14:50:00,112.5,112.68,112.5,112.63,42229.0,99.7919,99.9516,99.7919,99.9072,42229.0
2021-12-08 14:55:00,112.62,112.71,112.61,112.64,24610.0,99.8983,99.9782,99.8895,99.9161,24610.0
2021-12-08 15:00:00,112.64,112.67,112.59,112.62,22699.0,99.9161,99.9427,99.8717,99.8983,22699.0
2021-12-08 15:05:00,112.63,112.65,112.59,112.6,26510.0,99.9072,99.9249,99.8717,99.8806,26510.0
2021-12-08 15:10:00,112.6,112.64,112.59,112.63,24556.0,99.8806,99.9161,99.8717,99.9072,24556.0
2021-12-08 15:15:00,112.62,112.63,112.55,112.57,21656.0,99.8983,99.9072,99.8362,99.854,21656.0
2021-12-08 15:20:00,112.56,112.61,112.53,112.61,26537.0,99.8451,99.8895,99.8185,99.8895,26537.0
2021-12-08 15:25:00,112.61,112.64,112.58,112.63,38669.0,99.8895,99.9161,99.8629,99.9072,38669.0
2021-12-08 15:30:00,112.63,112.66,112.57,112.58,43472.0,99.9072,99.9338,99.854,99.8629,43472.0
2021-12-08 15:35:00,112.58,112.58,112.47,112.48,50813.0,99.8629,99.8629,99.7653,99.7742,50813.0
2021-12-08 15:40:00,112.48,112.59,112.44,112.56,55194.0,99.7742,99.8717,99.7387,99.8451,55194.0
2021-12-08 15:45:00,112.56,112.59,112.49,112.53,70147.0,99.8451,99.8717,99.783,99.8185,70147.0
2021-12-08 15:50:00,112.53,112.76,112.53,112.74,86075.0,99.8185,100.0225,99.8185,100.0048,86075.0
2021-12-08 15:55:00,112.75,112.77,112.42,112.44,385557.0,100.0137,100.0314,99.7209,99.7387,385557.0
2021-12-09 09:30:00,111.96,112.41,111.47,112.02,138681.0,99.3129,99.7121,98.8782,99.3661,138681.0
2021-12-09 09:35:00,112.02,112.39,111.96,112.37,43012.0,99.3661,99.6943,99.3129,99.6766,43012.0
2021-12-09 09:40:00,112.32,112.48,112.15,112.16,30012.0,99.6322,99.7742,99.4814,99.4903,30012.0
2021-12-09 09:45:00,112.13,112.48,112.09,112.23,32943.0,99.4637,99.7742,99.4282,99.5524,32943.0
2021-12-09 09:50:00,112.2,112.55,112.17,112.37,25926.0,99.5258,99.8362,99.4992,99.6766,25926.0
2021-12-09 09:55:00,112.37,112.51,112.28,112.5,38161.0,99.6766,99.8008,99.5967,99.7919,38161.0
2021-12-09 10:00:00,112.47,112.83,112.47,112.62,47092.0,99.7653,100.0846,99.7653,99.8983,47092.0
2021-12-09 10:05:00,112.63,112.65,112.4,112.43,41459.0,99.9072,99.9249,99.7032,99.7298,41459.0
2021-12-09 10:10:00,112.45,112.52,112.35,112.4,32375.0,99.7475,99.8096,99.6588,99.7032,32375.0
2021-12-09 10:15:00,112.38,112.39,112.11,112.25,35354.0,99.6854,99.6943,99.4459,99.5701,35354.0
2021-12-09 10:20:00,112.25,112.42,112.2,112.34,44186.0,99.5701,99.7209,99.5258,99.65,44186.0
2021-12-09 10:25:00,112.33,112.48,112.26,112.32,28800.0,99.6411,99.7742,99.579,99.6322,28800.0
2021-12-09 10:30:00,112.33,112.38,112.22,112.29,26578.0,99.6411,99.6854,99.5435,99.6056,26578.0
2021-12-09 10:35:00,112.3,112.31,112.16,112.22,25068.0,99.6145,99.6234,99.4903,99.5435,25068.0
2021-12-09 10:40:00,112.24,112.52,112.09,112.52,28845.0,99.5613,99.8096,99.4282,99.8096,28845.0
2021-12-09 10:45:00,112.51,112.61,112.44,112.61,55188.0,99.8008,99.8895,99.7387,99.8895,55188.0
2021-12-09 10:50:00,112.61,112.91,112.6,112.87,60562.0,99.8895,100.1556,99.8806,100.1201,60562.0
2021-12-09 10:55:00,112.85,113.08,112.82,113.08,44695.0,100.1024,100.3064,100.0757,100.3064,44695.0
2021-12-09 11:00:00,113.06,113.27,113.03,113.19,46147.0,100.2886,100.4749,100.262,100.404,46147.0
2021-12-09 11:05:00,113.18,113.32,113.17,113.26,49453.0,100.3951,100.5193,100.3862,100.466,49453.0
2021-12-09 11:10:00,113.25,113.33,113.09,113.1,40012.0,100.4572,100.5281,100.3152,100.3241,40012.0
2021-12-09 11:15:00,113.1,113.18,113.04,113.13,43334.0,100.3241,100.3951,100.2709,100.3507,43334.0
2021-12-09 11:20:00,113.12,113.14,112.99,113.12,43151.0,100.3419,100.3596,100.2265,100.3419,43151.0
2021-12-09 11:25:00,113.12,113.21,113.01,113.2,34459.0,100.3419,100.4217,100.2443,100.4128,34459.0
2021-12-09 11:30:00,113.2,113.21,113.12,113.12,35467.0,100.4128,100.4217,100.3419,100.3419,35467.0
2021-12-09 11:35:00,113.12,113.13,113.04,113.05,44424.0,100.3419,100.3507,100.2709,100.2798,44424.0
2021-12-09 11:40:00,113.04,113.24,113.0,113.1,63049.0,100.2709,100.4483,100.2354,100.3241,63049.0
2021-12-09 11:45:00,113.07,113.12,112.97,113.09,31203.0,100.2975,100.3419,100.2088,100.3152,31203.0
2021-12-09 11:50:00,113.08,113.16,113.02,113.09,85255.0,100.3064,100.3773,100.2532,100.3152,85255.0
2021-12-09 11:55:00,113.08,113.08,112.94,113.03,37854.0,100.3064,100.3064,100.1822,100.262,37854.0
2021-12-09 12:00:00,113.02,113.13,112.91,112.99,66877.0,100.2532,100.3507,100.1556,100.2265,66877.0
2021-12-09 12:05:00,112.98,113.02,112.94,113.01,60936.0,100.2177,100.2532,100.1822,100.2443,60936.0
2021-12-09 12:10:00,113.02,113.08,112.97,113.05,28084.0,100.2532,100.3064,100.2088,100.2798,28084.0
2021-12-09 12:15:00,113.04,113.1,112.96,112.96,36262.0,100.2709,100.3241,100.1999,100.1999,36262.0
2021-12-09 12:20:00,112.95,113.02,112.92,113.01,70643.0,100.1911,100.2532,100.1644,100.2443,70643.0
2021-12-09 12:25:00,112.99,113.01,112.95,112.97,58863.0,100.2265,100.2443,100.1911,100.2088,58863.0
2021-12-09 12:30:00,112.97,113.08,112.96,113.07,44248.0,100.2088,100.3064,100.1999,100.2975,44248.0
2021-12-09 12:35:00,113.07,113.13,113.02,113.09,20839.0,100.2975,100.3507,100.2532,100.3152,20839.0
2021-12-09 12:40:00,113.08,113.18,113.07,113.17,27370.0,100.3064,100.3951,100.2975,100.3862,27370.0
2021-12-09 12:45:00,113.17,113.27,113.1,113.21,51622.0,100.3862,100.4749,100.3241,100.4217,51622.0
2021-12-09 12:50:00,113.18,113.36,113.18,113.34,62765.0,100.3951,100.5547,100.3951,100.537,62765.0
2021-12-09 12:55:00,113.35,113.46,113.21,113.23,124036.0,100.5459,100.6435,100.4217,100.4394,124036.0
2021-12-09 13:00:00,113.25,113.35,113.2,113.23,27110.0,100.4572,100.5459,100.4128,100.4394,27110.0
2021-12-09 13:05:00,113.24,113.27,113.14,113.2,27915.0,100.4483,100.4749,100.3596,100.4128,27915.0
2021-12-09 13:10:00,113.19,113.24,113.08,113.21,24271.0,100.404,100.4483,100.3064,100.4217,24271.0
2021-12-09 13:15:00,113.22,113.27,113.19,113.22,31099.0,100.4306,100.4749,100.404,100.4306,31099.0
2021-12-09 13:20:00,113.21,113.33,113.19,113.23,34138.0,100.4217,100.5281,100.404,100.4394,34138.0
2021-12-09 13:25:00,113.23,113.24,113.14,113.2,20275.0,100.4394,100.4483,100.3596,100.4128,20275.0
2021-12-09 13:30:00,113.2,113.39,113.19,113.35,19232.0,100.4128,100.5814,100.404,100.5459,19232.0
2021-12-09 13:35:00,113.35,113.35,113.27,113.32,24066.0,100.5459,100.5459,100.4749,100.5193,24066.0
2021-12-09 13:40:00,113.31,113.38,113.3,113.34,119287.0,100.5104,100.5725,100.5015,100.537,119287.0
2021-12-09 13:45:00,113.34,113.49,113.33,113.42,58067.0,100.537,100.6701,100.5281,100.608,58067.0
2021-12-09 13:50:00,113.4,113.4,113.09,113.09,25781.0,100.5902,100.5902,100.3152,100.3152,25781.0
2021-12-09 13:55:00,113.09,113.09,112.94,113.02,33346.0,100.3152,100.3152,100.1822,100.2532,33346.0
2021-12-09 14:00:00,113.02,113.19,112.98,113.08,39442.0,100.2532,100.404,100.2177,100.3064,39442.0
2021-12-09 14:05:00,113.1,113.12,113.0,113.1,34113.0,100.3241,100.3419,100.2354,100.3241,34113.0
2021-12-09 14:10:00,113.12,113.2,113.1,113.15,19472.0,100.3419,100.4128,100.3241,100.3685,19472.0
2021-12-09 14:15:00,113.14,113.2,113.11,113.12,19690.0,100.3596,100.4128,100.333,100.3419,19690.0
2021-12-09 14:20:00,113.11,113.15,113.04,113.14,20227.0,100.333,100.3685,100.2709,100.3596,20227.0
2021-12-09 14:25:00,113.13,113.13,113.01,113.06,34329.0,100.3507,100.3507,100.2443,100.2886,34329.0
2021-12-09 14:30:00,113.08,113.1,113.01,113.01,37862.0,100.3064,100.3241,100.2443,100.2443,37862.0
2021-12-09 14:35:00,113.01,113.13,113.0,113.06,44670.0,100.2443,100.3507,100.2354,100.2886,44670.0
2021-12-09 14:40:00,113.05,113.06,112.93,112.98,36573.0,100.2798,100.2886,100.1733,100.2177,36573.0
2021-12-09 14:45:00,112.96,112.99,112.92,112.99,35749.0,100.1999,100.2265,100.1644,100.2265,35749.0
2021-12-09 14:50:00,112.99,113.01,112.81,112.84,53016.0,100.2265,100.2443,100.0669,100.0935,53016.0
2021-12-09 14:55:00,112.84,112.84,112.69,112.7,36629.0,100.0935,100.0935,99.9604,99.9693,36629.0
2021-12-09 15:00:00,112.71,112.89,112.66,112.72,41743.0,99.9782,100.1378,99.9338,99.987,41743.0
2021-12-09 15:05:00,112.72,112.79,112.61,112.72,44361.0,99.987,100.0491,99.8895,99.987,44361.0
2021-12-09 15:10:00,112.74,112.77,112.63,112.74,29070.0,100.0048,100.0314,99.9072,100.0048,29070.0
2021-12-09 15:15:00,112.74,112.77,112.67,112.69,26406.0,100.0048,100.0314,99.9427,99.9604,26406.0
2021-12-09 15:20:00,112.68,112.76,112.63,112.73,36277.0,99.9516,100.0225,99.9072,99.9959,36277.0
2021-12-09 15:25:00,112.73,112.79,112.65,112.71,34796.0,99.9959,100.0491,99.9249,99.9782,34796.0
2021-12-09 15:30:00,112.72,112.76,112.68,112.75,48190.0,99.987,100.0225,99.9516,100.0137,48190.0
2021-12-09 15:35:00,112.76,112.78,112.69,112.72,61020.0,100.0225,100.0403,99.9604,99.987,61020.0
2021-12-09 15:40:00,112.72,112.86,112.69,112.78,65938.0,99.987,100.1112,99.9604,100.0403,65938.0
2021-12-09 15:45:00,112.78,112.83,112.74,112.82,76168.0,100.0403,100.0846,100.0048,100.0757,76168.0
2021-12-09 15:50:00,112.83,113.0,112.8,112.9,137992.0,100.0846,100.2354,100.058,100.1467,137992.0
2021-12-09 15:55:00,112.91,112.95,112.77,112.8,290559.0,100.1556,100.1911,100.0314,100.058,290559.0
2021-12-10 09:30:00,113.69,113.88,113.1,113.32,152016.0,100.8475,101.016,100.3241,100.5193,152016.0
2021-12-10 09:35:00,113.35,113.84,113.33,113.44,36323.0,100.5459,100.9805,100.5281,100.6257,36323.0
2021-12-10 09:40:00,113.46,114.11,113.46,113.96,42098.0,100.6435,101.22,100.6435,101.087,42098.0
2021-12-10 09:45:00,113.99,114.15,113.85,113.99,51252.0,101.1136,101.2555,100.9894,101.1136,51252.0
2021-12-10 09:50:00,113.96,114.11,113.75,113.77,51916.0,101.087,101.22,100.9007,100.9184,51916.0
2021-12-10 09:55:00,113.76,113.86,113.56,113.68,42142.0,100.9096,100.9983,100.7322,100.8386,42142.0
2021-12-10 10:00:00,113.6,113.68,113.21,113.27,25067.0,100.7676,100.8386,100.4217,100.4749,25067.0
2021-12-10 10:05:00,113.27,113.41,113.0,113.03,29935.0,100.4749,100.5991,100.2354,100.262,29935.0
2021-12-10 10:10:00,113.01,113.1,112.89,113.03,34086.0,100.2443,100.3241,100.1378,100.262,34086.0
2021-12-10 10:15:00,113.05,113.12,112.94,113.02,38291.0,100.2798,100.3419,100.1822,100.2532,38291.0
2021-12-10 10:20:00,113.04,113.06,112.75,112.8,49567.0,100.2709,100.2886,100.0137,100.058,49567.0
2021-12-10 10:25:00,112.85,113.24,112.84,113.03,18979.0,100.1024,100.4483,100.0935,100.262,18979.0
2021-12-10 10:30:00,113.02,113.03,112.86,112.91,21263.0,100.2532,100.262,100.1112,100.1556,21263.0
2021-12-10 10:35:00,112.89,112.9,112.77,112.87,29736.0,100.1378,100.1467,100.0314,100.1201,29736.0
2021-12-10 10:40:00,112.89,113.03,112.86,112.92,30178.0,100.1378,100.262,100.1112,100.1644,30178.0
2021-12-10 10:45:00,112.95,113.21,112.86,113.02,72815.0,100.1911,100.4217,100.1112,100.2532,72815.0
2021-12-10 10:50:00,112.98,113.06,112.96,113.02,21881.0,100.2177,100.2886,100.1999,100.2532,21881.0
2021-12-10 10:55:00,113.02,113.07,112.85,112.89,20016.0,100.2532,100.2975,100.1024,100.1378,20016.0
2021-12-10 11:00:00,112.9,113.03,112.9,113.02,18868.0,100.1467,100.262,100.1467,100.2532,18868.0
2021-12-10 11:05:00,113.04,113.09,112.76,112.83,32789.0,100.2709,100.3152,100.0225,100.0846,32789.0
2021-12-10 11:10:00,112.83,112.9,112.79,112.84,31876.0,100.0846,100.1467,100.0491,100.0935,31876.0
2021-12-10 11:15:00,112.82,112.84,112.69,112.8,34482.0,100.0757,100.0935,99.9604,100.058,34482.0
2021-12-10 11:20:00,112.8,113.05,112.79,112.92,51614.0,100.058,100.2798,100.0491,100.1644,51614.0
2021-12-10 11:25:00,112.89,112.9,112.71,112.76,30557.0,100.1378,100.1467,99.9782,100.0225,30557.0
2021-12-10 11:30:00,112.72,112.72,112.42,112.44,25730.0,99.987,99.987,99.7209,99.7387,25730.0
2021-12-10 11:35:00,112.43,112.45,112.28,112.29,33973.0,99.7298,99.7475,99.5967,99.6056,33973.0
2021-12-10 11:40:00,112.28,112.37,112.21,112.24,18284.0,99.5967,99.6766,99.5347,99.5613,18284.0
2021-12-10 11:45:00,112.27,112.35,112.17,112.22,26791.0,99.5879,99.6588,99.4992,99.5435,26791.0
2021-12-10 11:50:00,112.23,112.27,111.96,112.0,30079.0,99.5524,99.5879,99.3129,99.3484,30079.0
2021-12-10 11:55:00,112.02,112.1,112.0,112.06,36950.0,99.3661,99.4371,99.3484,99.4016,36950.0
2021-12-10 12:00:00,112.06,112.18,112.05,112.18,17515.0,99.4016,99.508,99.3927,99.508,17515.0
2021-12-10 12:05:00,112.18,112.25,112.1,112.13,43254.0,99.508,99.5701,99.4371,99.4637,43254.0
2021-12-10 12:10:00,112.13,112.29,112.11,112.24,34846.0,99.4637,99.6056,99.4459,99.5613,34846.0
2021-12-10 12:15:00,112.22,112.23,112.0,112.01,36503.0,99.5435,99.5524,99.3484,99.3572,36503.0
2021-12-10 12:20:00,112.02,112.06,111.95,112.04,13690.0,99.3661,99.4016,99.304,99.3839,13690.0
2021-12-10 12:25:00,112.05,112.13,111.98,112.02,27651.0,99.3927,99.4637,99.3306,99.3661,27651.0
2021-12-10 12:30:00,112.03,112.11,111.97,112.02,37468.0,99.375,99.4459,99.3218,99.3661,37468.0
2021-12-10 12:35:00,112.05,112.08,111.91,111.92,27099.0,99.3927,99.4193,99.2685,99.2774,27099.0
2021-12-10 12:40:00,111.89,111.93,111.85,111.93,21129.0,99.2508,99.2863,99.2153,99.2863,21129.0
2021-12-10 12:45:00,111.93,112.06,111.93,111.98,21526.0,99.2863,99.4016,99.2863,99.3306,21526.0
2021-12-10 12:50:00,111.98,112.03,111.95,112.03,14070.0,99.3306,99.375,99.304,99.375,14070.0
2021-12-10 12:55:00,112.02,112.09,111.98,112.07,19873.0,99.3661,99.4282,99.3306,99.4105,19873.0
2021-12-10 13:00:00,112.08,112.26,112.07,112.25,16905.0,99.4193,99.579,99.4105,99.5701,16905.0
2021-12-10 13:05:00,112.24,112.3,112.21,112.25,11704.0,99.5613,99.6145,99.5347,99.5701,11704.0
2021-12-10 13:10:00,112.26,112.43,112.25,112.42,11080.0,99.579,99.7298,99.5701,99.7209,11080.0
2021-12-10 13:15:00,112.42,112.43,112.3,112.42,18332.0,99.7209,99.7298,99.6145,99.7209,18332.0
2021-12-10 13:20:00,112.42,112.42,112.32,112.37,13829.0,99.7209,99.7209,99.6322,99.6766,13829.0
2021-12-10 13:25:00,112.37,112.39,112.28,112.32,11842.0,99.6766,99.6943,99.5967,99.6322,11842.0
2021-12-10 13:30:00,112.33,112.47,112.27,112.45,20357.0,99.6411,99.7653,99.5879,99.7475,20357.0
2021-12-10 13:35:00,112.45,112.5,112.43,112.43,11325.0,99.7475,99.7919,99.7298,99.7298,11325.0
2021-12-10 13:40:00,112.43,112.44,112.26,112.34,10335.0,99.7298,99.7387,99.579,99.65,10335.0
2021-12-10 13:45:00,112.35,112.4,112.32,112.36,19445.0,99.6588,99.7032,99.6322,99.6677,19445.0
2021-12-10 13:50:00,112.37,112.39,112.34,112.35,11850.0,99.6766,99.6943,99.65,99.6588,11850.0
2021-12-10 13:55:00,112.35,112.42,112.32,112.39,19149.0,99.6588,99.7209,99.6322,99.6943,19149.0
2021-12-10 14:00:00,112.39,112.47,112.31,112.37,16682.0,99.6943,99.7653,99.6234,99.6766,16682.0
2021-12-10 14:05:00,112.38,112.38,112.31,112.34,22883.0,99.6854,99.6854,99.6234,99.65,22883.0
2021-12-10 14:10:00,112.34,112.38,112.29,112.38,24956.0,99.65,99.6854,99.6056,99.6854,24956.0
2021-12-10 14:15:00,112.38,112.5,112.38,112.5,16569.0,99.6854,99.7919,99.6854,99.7919,16569.0
2021-12-10 14:20:00,112.48,112.55,112.48,112.53,23536.0,99.7742,99.8362,99.7742,99.8185,23536.0
2021-12-10 14:25:00,112.52,112.53,112.4,112.49,31729.0,99.8096,99.8185,99.7032,99.783,31729.0
2021-12-10 14:30:00,112.5,112.72,112.5,112.69,49008.0,99.7919,99.987,99.7919,99.9604,49008.0
2021-12-10 14:35:00,112.7,112.77,112.54,112.63,84474.0,99.9693,100.0314,99.8274,99.9072,84474.0
2021-12-10 14:40:00,112.63,112.65,112.61,112.62,20436.0,99.9072,99.9249,99.8895,99.8983,20436.0
2021-12-10 14:45:00,112.62,112.67,112.57,112.59,20697.0,99.8983,99.9427,99.854,99.8717,20697.0
2021-12-10 14:50:00,112.57,112.58,112.45,112.47,38679.0,99.854,99.8629,99.7475,99.7653,38679.0
2021-12-10 14:55:00,112.47,112.55,112.43,112.44,37121.0,99.7653,99.8362,99.7298,99.7387,37121.0
2021-12-10 15:00:00,112.44,112.48,112.32,112.32,24320.0,99.7387,99.7742,99.6322,99.6322,24320.0
2021-12-10 15:05:00,112.33,112.4,112.27,112.39,20478.0,99.6411,99.7032,99.5879,99.6943,20478.0
2021-12-10 15:10:00,112.38,112.41,112.34,112.36,24395.0,99.6854,99.7121,99.65,99.6677,24395.0
2021-12-10 15:15:00,112.36,112.39,112.3,112.31,18405.0,99.6677,99.6943,99.6145,99.6234,18405.0
2021-12-10 15:20:00,112.31,112.39,112.27,112.36,27671.0,99.6234,99.6943,99.5879,99.6677,27671.0
2021-12-10 15:25:00,112.37,112.42,112.32,112.35,38049.0,99.6766,99.7209,99.6322,99.6588,38049.0
2021-12-10 15:30:00,112.35,112.38,112.21,112.25,50714.0,99.6588,99.6854,99.5347,99.5701,50714.0
2021-12-10 15:35:00,112.26,112.41,112.25,112.38,44753.0,99.579,99.7121,99.5701,99.6854,44753.0
2021-12-10 15:40:00,112.37,112.46,112.35,112.46,42860.0,99.6766,99.7564,99.6588,99.7564,42860.0
2021-12-10 15:45:00,112.46,112.57,112.45,112.46,70358.0,99.7564,99.854,99.7475,99.7564,70358.0
2021-12-10 15:50:00,112.46,112.62,112.43,112.5,99494.0,99.7564,99.8983,99.7298,99.7919,99494.0
2021-12-10 15:55:00,112.51,112.56,112.42,112.43,234373.0,99.8008,99.8451,99.7209,99.7298,234373.0
2021-12-13 09:30:00,112.3,113.41,112.3,112.96,221049.0,99.6145,100.5991,99.6145,100.1999,221049.0
2021-12-13 09:35:00,112.94,113.05,112.33,112.33,61879.0,100.1822,100.2798,99.6411,99.6411,61879.0
2021-12-13 09:40:00,112.32,112.68,112.31,112.53,57417.0,99.6322,99.9516,99.6234,99.8185,57417.0
2021-12-13 09:45:00,112.57,112.75,112.42,112.66,46213.0,99.854,100.0137,99.7209,99.9338,46213.0
2021-12-13 09:50:00,112.64,112.67,112.29,112.37,45330.0,99.9161,99.9427,99.6056,99.6766,45330.0
2021-12-13 09:55:00,112.37,112.66,112.27,112.41,60691.0,99.6766,99.9338,99.5879,99.7121,60691.0
2021-12-13 10:00:00,112.38,112.38,112.16,112.29,50019.0,99.6854,99.6854,99.4903,99.6056,50019.0
2021-12-13 10:05:00,112.28,112.56,112.25,112.48,46681.0,99.5967,99.8451,99.5701,99.7742,46681.0
2021-12-13 10:10:00,112.47,112.6,112.33,112.54,29798.0,99.7653,99.8806,99.6411,99.8274,29798.0
2021-12-13 10:15:00,112.52,112.85,112.52,112.84,32893.0,99.8096,100.1024,99.8096,100.0935,32893.0
2021-12-13 10:20:00,112.86,112.92,112.66,112.81,46554.0,100.1112,100.1644,99.9338,100.0669,46554.0
2021-12-13 10:25:00,112.82,112.85,112.61,112.75,40280.0,100.0757,100.1024,99.8895,100.0137,40280.0
2021-12-13 10:30:00,112.73,112.76,112.58,112.63,37900.0,99.9959,100.0225,99.8629,99.9072,37900.0
2021-12-13 10:35:00,112.65,112.75,112.65,112.69,28855.0,99.9249,100.0137,99.9249,99.9604,28855.0
2021-12-13 10:40:00,112.66,112.7,112.5,112.53,30336.0,99.9338,99.9693,99.7919,99.8185,30336.0
2021-12-13 10:45:00,112.54,112.76,112.53,112.6,38579.0,99.8274,100.0225,99.8185,99.8806,38579.0
2021-12-13 10:50:00,112.62,112.74,112.55,112.57,30591.0,99.8983,100.0048,99.8362,99.854,30591.0
2021-12-13 10:55:00,112.6,112.8,112.55,112.77,28543.0,99.8806,100.058,99.8362,100.0314,28543.0
2021-12-13 11:00:00,112.77,112.84,112.64,112.71,35669.0,100.0314,100.0935,99.9161,99.9782,35669.0
2021-12-13 11:05:00,112.72,113.12,112.72,113.07,34381.0,99.987,100.3419,99.987,100.2975,34381.0
2021-12-13 11:10:00,113.06,113.11,112.9,113.0,33584.0,100.2886,100.333,100.1467,100.2354,33584.0
2021-12-13 11:15:00,113.03,113.2,112.98,113.15,30248.0,100.262,100.4128,100.2177,100.3685,30248.0
2021-12-13 11:20:00,113.14,113.17,113.03,113.07,85163.0,100.3596,100.3862,100.262,100.2975,85163.0
2021-12-13 11:25:00,113.09,113.19,113.05,113.12,29922.0,100.3152,100.404,100.2798,100.3419,29922.0
2021-12-13 11:30:00,113.11,113.16,113.0,113.16,40627.0,100.333,100.3773,100.2354,100.3773,40627.0
2021-12-13 11:35:00,113.17,113.28,113.09,113.1,40437.0,100.3862,100.4838,100.3152,100.3241,40437.0
2021-12-13 11:40:00,113.08,113.2,113.07,113.11,32132.0,100.3064,100.4128,100.2975,100.333,32132.0
2021-12-13 11:45:00,113.11,113.19,113.1,113.15,22040.0,100.333,100.404,100.3241,100.3685,22040.0
2021-12-13 11:50:00,113.17,113.18,112.94,112.96,23184.0,100.3862,100.3951,100.1822,100.1999,23184.0
2021-12-13 11:55:00,112.95,112.96,112.84,112.9,23453.0,100.1911,100.1999,100.0935,100.1467,23453.0
2021-12-13 12:00:00,112.9,112.9,112.55,112.73,38981.0,100.1467,100.1467,99.8362,99.9959,38981.0
2021-12-13 12:05:00,112.71,112.9,112.69,112.78,41330.0,99.9782,100.1467,99.9604,100.0403,41330.0
2021-12-13 12:10:00,112.78,112.94,112.76,112.86,20301.0,100.0403,100.1822,100.0225,100.1112,20301.0
2021-12-13 12:15:00,112.86,112.86,112.74,112.77,20432.0,100.1112,100.1112,100.0048,100.0314,20432.0
2021-12-13 12:20:00,112.77,112.77,112.54,112.55,43409.0,100.0314,100.0314,99.8274,99.8362,43409.0
2021-12-13 12:25:00,112.55,112.65,112.52,112.64,27437.0,99.8362,99.9249,99.8096,99.9161,27437.0
2021-12-13 12:30:00,112.65,112.81,112.54,112.81,29577.0,99.9249,100.0669,99.8274,100.0669,29577.0
2021-12-13 12:35:00,112.81,113.05,112.8,112.98,27850.0,100.0669,100.2798,100.058,100.2177,27850.0
2021-12-13 12:40:00,112.98,113.01,112.95,112.95,21517.0,100.2177,100.2443,100.1911,100.1911,21517.0
2021-12-13 12:45:00,112.94,112.96,112.75,112.76,19472.0,100.1822,100.1999,100.0137,100.0225,19472.0
2021-12-13 12:50:00,112.77,112.82,112.71,112.71,20058.0,100.0314,100.0757,99.9782,99.9782,20058.0
2021-12-13 12:55:00,112.73,112.81,112.72,112.78,19362.0,99.9959,100.0669,99.987,100.0403,19362.0
2021-12-13 13:00:00,112.76,112.77,112.63,112.66,38807.0,100.0225,100.0314,99.9072,99.9338,38807.0
2021-12-13 13:05:00,112.66,112.73,112.64,112.65,21080.0,99.9338,99.9959,99.9161,99.9249,21080.0
2021-12-13 13:10:00,112.65,112.74,112.63,112.71,15871.0,99.9249,100.0048,99.9072,99.9782,15871.0
2021-12-13 13:15:00,112.72,112.85,112.7,112.84,23332.0,99.987,100.1024,99.9693,100.0935,23332.0
2021-12-13 13:20:00,112.85,112.86,112.69,112.7,26870.0,100.1024,100.1112,99.9604,99.9693,26870.0
2021-12-13 13:25:00,112.73,112.82,112.7,112.81,17840.0,99.9959,100.0757,99.9693,100.0669,17840.0
2021-12-13 13:30:00,112.84,113.0,112.83,112.98,36820.0,100.0935,100.2354,100.0846,100.2177,36820.0
2021-12-13 13:35:00,113.0,113.02,112.88,112.88,23304.0,100.2354,100.2532,100.129,100.129,23304.0
2021-12-13 13:40:00,112.87,112.98,112.79,112.94,59278.0,100.1201,100.2177,100.0491,100.1822,59278.0
2021-12-13 13:45:00,112.93,113.01,112.9,112.99,26437.0,100.1733,100.2443,100.1467,100.2265,26437.0
2021-12-13 13:50:00,113.01,113.09,113.01,113.08,20496.0,100.2443,100.3152,100.2443,100.3064,20496.0
2021-12-13 13:55:00,113.08,113.22,113.05,113.19,23524.0,100.3064,100.4306,100.2798,100.404,23524.0
2021-12-13 14:00:00,113.19,113.22,113.07,113.09,26246.0,100.404,100.4306,100.2975,100.3152,26246.0
2021-12-13 14:05:00,113.09,113.1,113.01,113.02,23401.0,100.3152,100.3241,100.2443,100.2532,23401.0
2021-12-13 14:10:00,113.02,113.18,113.01,113.13,36178.0,100.2532,100.3951,100.2443,100.3507,36178.0
2021-12-13 14:15:00,113.12,113.12,112.97,112.99,26239.0,100.3419,100.3419,100.2088,100.2265,26239.0
2021-12-13 14:20:00,112.99,113.03,112.93,112.94,31428.0,100.2265,100.262,100.1733,100.1822,31428.0
2021-12-13 14:25:00,112.94,112.94,112.87,112.92,19932.0,100.1822,100.1822,100.1201,100.1644,19932.0
2021-12-13 14:30:00,112.94,112.95,112.78,112.89,33054.0,100.1822,100.1911,100.0403,100.1378,33054.0
2021-12-13 14:35:00,112.88,112.88,112.79,112.82,18574.0,100.129,100.129,100.0491,100.0757,18574.0
2021-12-13 14:40:00,112.81,112.87,112.79,112.83,16069.0,100.0669,100.1201,100.0491,100.0846,16069.0
2021-12-13 14:45:00,112.84,112.87,112.74,112.76,26968.0,100.0935,100.1201,100.0048,100.0225,26968.0
2021-12-13 14:50:00,112.76,112.81,112.72,112.75,22282.0,100.0225,100.0669,99.987,100.0137,22282.0
2021-12-13 14:55:00,112.75,112.77,112.67,112.68,28350.0,100.0137,100.0314,99.9427,99.9516,28350.0
2021-12-13 15:00:00,112.69,112.84,112.68,112.81,22437.0,99.9604,100.0935,99.9516,100.0669,22437.0
2021-12-13 15:05:00,112.8,112.85,112.77,112.84,27331.0,100.058,100.1024,100.0314,100.0935,27331.0
2021-12-13 15:10:00,112.84,112.96,112.81,112.94,23563.0,100.0935,100.1999,100.0669,100.1822,23563.0
2021-12-13 15:15:00,112.93,112.96,112.81,112.87,28807.0,100.1733,100.1999,100.0669,100.1201,28807.0
2021-12-13 15:20:00,112.88,112.98,112.83,112.98,35199.0,100.129,100.2177,100.0846,100.2177,35199.0
2021-12-13 15:25:00,112.98,113.02,112.87,112.88,48602.0,100.2177,100.2532,100.1201,100.129,48602.0
2021-12-13 15:30:00,112.87,113.13,112.87,113.1,39463.0,100.1201,100.3507,100.1201,100.3241,39463.0
2021-12-13 15:35:00,113.1,113.12,112.91,112.98,68851.0,100.3241,100.3419,100.1556,100.2177,68851.0
2021-12-13 15:40:00,113.0,113.12,112.91,113.06,58101.0,100.2354,100.3419,100.1556,100.2886,58101.0
2021-12-13 15:45:00,113.05,113.21,113.04,113.08,59186.0,100.2798,100.4217,100.2709,100.3064,59186.0
2021-12-13 15:50:00,113.05,113.07,112.9,112.91,127165.0,100.2798,100.2975,100.1467,100.1556,127165.0
2021-12-13 15:55:00,112.92,112.94,112.77,112.85,208694.0,100.1644,100.1822,100.0314,100.1024,208694.0
2021-12-14 09:30:00,112.27,112.74,111.8,112.23,152384.0,99.5879,100.0048,99.171,99.5524,152384.0
2021-12-14 09:35:00,112.23,112.31,111.96,112.06,78633.0,99.5524,99.6234,99.3129,99.4016,78633.0
2021-12-14 09:40:00,112.09,112.51,112.09,112.3,60832.0,99.4282,99.8008,99.4282,99.6145,60832.0
2021-12-14 09:45:00,112.33,112.71,112.32,112.69,88881.0,99.6411,99.9782,99.6322,99.9604,88881.0
2021-12-14 09:50:00,112.71,112.81,112.54,112.81,60980.0,99.9782,100.0669,99.8274,100.0669,60980.0
2021-12-14 09:55:00,112.8,113.01,112.62,112.62,60401.0,100.058,100.2443,99.8983,99.8983,60401.0
2021-12-14 10:00:00,112.64,112.7,112.47,112.56,85586.0,99.9161,99.9693,99.7653,99.8451,85586.0
2021-12-14 10:05:00,112.56,112.59,112.21,112.23,64257.0,99.8451,99.8717,99.5347,99.5524,64257.0
2021-12-14 10:10:00,112.23,112.36,112.09,112.25,68949.0,99.5524,99.6677,99.4282,99.5701,68949.0
2021-12-14 10:15:00,112.25,112.35,112.05,112.07,54582.0,99.5701,99.6588,99.3927,99.4105,54582.0
2021-12-14 10:20:00,112.06,112.12,111.86,111.88,56626.0,99.4016,99.4548,99.2242,99.2419,56626.0
2021-12-14 10:25:00,111.88,111.98,111.82,111.91,27748.0,99.2419,99.3306,99.1887,99.2685,27748.0
2021-12-14 10:30:00,111.91,111.91,111.7,111.79,44102.0,99.2685,99.2685,99.0823,99.1621,44102.0
2021-12-14 10:35:00,111.78,111.8,111.64,111.73,48509.0,99.1532,99.171,99.029,99.1089,48509.0
2021-12-14 10:40:00,111.73,111.79,111.59,111.62,49291.0,99.1089,99.1621,98.9847,99.0113,49291.0
2021-12-14 10:45:00,111.63,111.64,111.32,111.41,64048.0,99.0202,99.029,98.7452,98.825,64048.0
2021-12-14 10:50:00,111.41,111.63,111.3,111.51,158867.0,98.825,99.0202,98.7274,98.9137,158867.0
2021-12-14 10:55:00,111.51,111.52,111.27,111.42,128141.0,98.9137,98.9226,98.7008,98.8339,128141.0
2021-12-14 11:00:00,111.41,111.79,111.41,111.76,176460.0,98.825,99.1621,98.825,99.1355,176460.0
2021-12-14 11:05:00,111.77,112.01,111.75,111.92,56017.0,99.1444,99.3572,99.1266,99.2774,56017.0
2021-12-14 11:10:00,111.9,111.98,111.75,111.82,45978.0,99.2597,99.3306,99.1266,99.1887,45978.0
2021-12-14 11:15:00,111.82,112.19,111.8,112.17,41820.0,99.1887,99.5169,99.171,99.4992,41820.0
2021-12-14 11:20:00,112.16,112.39,112.13,112.33,84535.0,99.4903,99.6943,99.4637,99.6411,84535.0
2021-12-14 11:25:00,112.34,112.38,112.07,112.26,57872.0,99.65,99.6854,99.4105,99.579,57872.0
2021-12-14 11:30:00,112.24,112.27,112.01,112.13,36021.0,99.5613,99.5879,99.3572,99.4637,36021.0
2021-12-14 11:35:00,112.11,112.45,112.1,112.4,50384.0,99.4459,99.7475,99.4371,99.7032,50384.0
2021-12-14 11:40:00,112.41,112.41,112.21,112.26,79027.0,99.7121,99.7121,99.5347,99.579,79027.0
2021-12-14 11:45:00,112.26,112.39,112.2,112.33,46280.0,99.579,99.6943,99.5258,99.6411,46280.0
2021-12-14 11:50:00,112.32,112.49,112.25,112.48,56075.0,99.6322,99.783,99.5701,99.7742,56075.0
2021-12-14 11:55:00,112.48,112.49,112.33,112.41,26632.0,99.7742,99.783,99.6411,99.7121,26632.0
2021-12-14 12:00:00,112.42,112.56,112.26,112.31,86727.0,99.7209,99.8451,99.579,99.6234,86727.0
2021-12-14 12:05:00,112.3,112.4,112.26,112.34,34295.0,99.6145,99.7032,99.579,99.65,34295.0
2021-12-14 12:10:00,112.33,112.35,112.18,112.23,158397.0,99.6411,99.6588,99.508,99.5524,158397.0
2021-12-14 12:15:00,112.22,112.22,111.99,111.99,29937.0,99.5435,99.5435,99.3395,99.3395,29937.0
2021-12-14 12:20:00,112.0,112.03,111.86,111.87,44854.0,99.3484,99.375,99.2242,99.2331,44854.0
2021-12-14 12:25:00,111.87,111.89,111.79,111.89,55549.0,99.2331,99.2508,99.1621,99.2508,55549.0
2021-12-14 12:30:00,111.91,111.96,111.61,111.7,50282.0,99.2685,99.3129,99.0024,99.0823,50282.0
2021-12-14 12:35:00,111.7,111.78,111.64,111.65,98879.0,99.0823,99.1532,99.029,99.0379,98879.0
2021-12-14 12:40:00,111.65,111.65,111.36,111.39,39390.0,99.0379,99.0379,98.7807,98.8073,39390.0
2021-12-14 12:45:00,111.4,111.65,111.38,111.65,24339.0,98.8162,99.0379,98.7984,99.0379,24339.0
2021-12-14 12:50:00,111.66,111.74,111.63,111.73,23783.0,99.0468,99.1177,99.0202,99.1089,23783.0
2021-12-14 12:55:00,111.73,111.74,111.58,111.69,32501.0,99.1089,99.1177,98.9758,99.0734,32501.0
2021-12-14 13:00:00,111.69,111.71,111.57,111.66,30151.0,99.0734,99.0911,98.9669,99.0468,30151.0
2021-12-14 13:05:00,111.67,111.78,111.65,111.77,16244.0,99.0557,99.1532,99.0379,99.1444,16244.0
2021-12-14 13:10:00,111.78,111.9,111.74,111.86,34500.0,99.1532,99.2597,99.1177,99.2242,34500.0
2021-12-14 13:15:00,111.83,111.87,111.69,111.76,47095.0,99.1976,99.2331,99.0734,99.1355,47095.0
2021-12-14 13:20:00,111.74,111.76,111.61,111.72,35417.0,99.1177,99.1355,99.0024,99.1,35417.0
2021-12-14 13:25:00,111.72,111.89,111.69,111.86,36002.0,99.1,99.2508,99.0734,99.2242,36002.0
2021-12-14 13:30:00,111.85,111.86,111.77,111.81,28052.0,99.2153,99.2242,99.1444,99.1798,28052.0
2021-12-14 13:35:00,111.8,111.9,111.8,111.84,35418.0,99.171,99.2597,99.171,99.2064,35418.0
2021-12-14 13:40:00,111.83,111.84,111.71,111.78,27294.0,99.1976,99.2064,99.0911,99.1532,27294.0
2021-12-14 13:45:00,111.78,111.81,111.73,111.77,25309.0,99.1532,99.1798,99.1089,99.1444,25309.0
2021-12-14 13:50:00,111.77,111.77,111.47,111.5,59507.0,99.1444,99.1444,98.8782,98.9049,59507.0
2021-12-14 13:55:00,111.5,111.64,111.47,111.58,55216.0,98.9049,99.029,98.8782,98.9758,55216.0
2021-12-14 14:00:00,111.58,111.74,111.58,111.73,34747.0,98.9758,99.1177,98.9758,99.1089,34747.0
2021-12-14 14:05:00,111.73,111.76,111.63,111.76,48135.0,99.1089,99.1355,99.0202,99.1355,48135.0
2021-12-14 14:10:00,111.74,111.94,111.73,111.89,29675.0,99.1177,99.2952,99.1089,99.2508,29675.0
2021-12-14 14:15:00,111.9,111.93,111.74,111.8,37884.0,99.2597,99.2863,99.1177,99.171,37884.0
2021-12-14 14:20:00,111.8,111.97,111.79,111.97,37492.0,99.171,99.3218,99.1621,99.3218,37492.0
2021-12-14 14:25:00,111.95,112.0,111.88,111.97,22514.0,99.304,99.3484,99.2419,99.3218,22514.0
2021-12-14 14:30:00,111.97,112.12,111.95,112.11,42422.0,99.3218,99.4548,99.304,99.4459,42422.0
2021-12-14 14:35:00,112.1,112.1,111.92,111.99,63402.0,99.4371,99.4371,99.2774,99.3395,63402.0
2021-12-14 14:40:00,112.0,112.03,111.93,111.94,37180.0,99.3484,99.375,99.2863,99.2952,37180.0
2021-12-14 14:45:00,111.94,111.94,111.88,111.92,31325.0,99.2952,99.2952,99.2419,99.2774,31325.0
2021-12-14 14:50:00,111.91,111.94,111.8,111.87,39801.0,99.2685,99.2952,99.171,99.2331,39801.0
2021-12-14 14:55:00,111.86,111.93,111.84,111.92,58219.0,99.2242,99.2863,99.2064,99.2774,58219.0
2021-12-14 15:00:00,111.92,112.04,111.92,112.04,41134.0,99.2774,99.3839,99.2774,99.3839,41134.0
2021-12-14 15:05:00,112.07,112.1,112.0,112.1,23420.0,99.4105,99.4371,99.3484,99.4371,23420.0
2021-12-14 15:10:00,112.09,112.17,111.95,112.03,28455.0,99.4282,99.4992,99.304,99.375,28455.0
2021-12-14 15:15:00,112.05,112.09,111.95,111.99,59700.0,99.3927,99.4282,99.304,99.3395,59700.0
2021-12-14 15:20:00,111.98,112.05,111.89,111.92,69494.0,99.3306,99.3927,99.2508,99.2774,69494.0
2021-12-14 15:25:00,111.92,112.03,111.89,111.96,63890.0,99.2774,99.375,99.2508,99.3129,63890.0
2021-12-14 15:30:00,111.96,111.99,111.84,111.98,61973.0,99.3129,99.3395,99.2064,99.3306,61973.0
2021-12-14 15:35:00,111.98,112.1,111.86,111.97,55618.0,99.3306,99.4371,99.2242,99.3218,55618.0
2021-12-14 15:40:00,111.96,111.97,111.82,111.83,66675.0,99.3129,99.3218,99.1887,99.1976,66675.0
2021-12-14 15:45:00,111.82,111.96,111.78,111.81,106767.0,99.1887,99.3129,99.1532,99.1798,106767.0
2021-12-14 15:50:00,111.81,111.84,111.62,111.68,226193.0,99.1798,99.2064,99.0113,99.0645,226193.0
2021-12-14 15:55:00,111.69,111.76,111.49,111.7,653788.0,99.0734,99.1355,98.896,99.0823,653788.0
2021-12-15 09:30:00,105.51,105.78,104.67,104.93,912713.0,93.5915,93.831,92.8464,93.077,912713.0
2021-12-15 09:35:00,104.93,105.49,104.85,104.96,349917.0,93.077,93.5737,93.006,93.1036,349917.0
2021-12-15 09:40:00,104.95,104.99,104.34,104.61,333415.0,93.0947,93.1302,92.5537,92.7932,333415.0
2021-12-15 09:45:00,104.63,104.99,104.51,104.55,182175.0,92.8109,93.1302,92.7045,92.7399,182175.0
2021-12-15 09:50:00,104.55,104.59,104.12,104.25,355260.0,92.7399,92.7754,92.3585,92.4738,355260.0
2021-12-15 09:55:00,104.27,104.69,104.26,104.63,344694.0,92.4916,92.8641,92.4827,92.8109,344694.0
2021-12-15 10:00:00,104.62,104.91,104.34,104.39,239131.0,92.802,93.0593,92.5537,92.598,239131.0
2021-12-15 10:05:00,104.38,104.49,104.12,104.43,184491.0,92.5891,92.6867,92.3585,92.6335,184491.0
2021-12-15 10:10:00,104.42,104.76,104.37,104.64,195031.0,92.6246,92.9262,92.5803,92.8198,195031.0
2021-12-15 10:15:00,104.67,104.68,103.99,104.12,223711.0,92.8464,92.8552,92.2432,92.3585,223711.0
2021-12-15 10:20:00,104.13,104.58,104.05,104.54,183945.0,92.3674,92.7665,92.2964,92.7311,183945.0
2021-12-15 10:25:00,104.52,104.65,104.44,104.56,248622.0,92.7133,92.8286,92.6424,92.7488,248622.0
2021-12-15 10:30:00,104.55,104.58,104.13,104.32,204998.0,92.7399,92.7665,92.3674,92.5359,204998.0
2021-12-15 10:35:00,104.31,104.5,104.25,104.33,179003.0,92.527,92.6956,92.4738,92.5448,179003.0
2021-12-15 10:40:00,104.33,104.33,104.0,104.16,242620.0,92.5448,92.5448,92.2521,92.394,242620.0
2021-12-15 10:45:00,104.16,104.44,104.1,104.33,207545.0,92.394,92.6424,92.3408,92.5448,207545.0
2021-12-15 10:50:00,104.35,104.67,104.32,104.57,227687.0,92.5625,92.8464,92.5359,92.7577,227687.0
2021-12-15 10:55:00,104.57,104.63,104.23,104.29,184526.0,92.7577,92.8109,92.4561,92.5093,184526.0
2021-12-15 11:00:00,104.29,104.37,104.07,104.21,184631.0,92.5093,92.5803,92.3142,92.4383,184631.0
2021-12-15 11:05:00,104.21,104.21,103.68,103.73,148907.0,92.4383,92.4383,91.9682,92.0126,148907.0
2021-12-15 11:10:00,103.74,103.89,103.43,103.89,236955.0,92.0214,92.1545,91.7464,92.1545,236955.0
2021-12-15 11:15:00,103.94,104.31,103.88,104.08,266082.0,92.1988,92.527,92.1456,92.323,266082.0
2021-12-15 11:20:00,104.09,104.09,103.64,103.65,138879.0,92.3319,92.3319,91.9327,91.9416,138879.0
2021-12-15 11:25:00,103.64,103.9,103.59,103.73,141404.0,91.9327,92.1634,91.8884,92.0126,141404.0
2021-12-15 11:30:00,103.73,104.01,103.7,103.95,105617.0,92.0126,92.2609,91.9859,92.2077,105617.0
2021-12-15 11:35:00,103.94,103.96,103.64,103.7,102717.0,92.1988,92.2166,91.9327,91.9859,102717.0
2021-12-15 11:40:00,103.71,104.14,103.69,104.01,134557.0,91.9948,92.3762,91.9771,92.2609,134557.0
2021-12-15 11:45:00,104.01,104.33,103.94,104.16,150230.0,92.2609,92.5448,92.1988,92.394,150230.0
2021-12-15 11:50:00,104.16,104.25,104.11,104.16,94941.0,92.394,92.4738,92.3496,92.394,94941.0
2021-12-15 11:55:00,104.15,104.45,104.1,104.42,160835.0,92.3851,92.6512,92.3408,92.6246,160835.0
2021-12-15 12:00:00,104.42,104.55,104.14,104.23,123026.0,92.6246,92.7399,92.3762,92.4561,123026.0
2021-12-15 12:05:00,104.23,104.23,104.01,104.12,147964.0,92.4561,92.4561,92.2609,92.3585,147964.0
2021-12-15 12:10:00,104.12,104.45,104.07,104.33,188206.0,92.3585,92.6512,92.3142,92.5448,188206.0
2021-12-15 12:15:00,104.33,104.5,104.07,104.24,170814.0,92.5448,92.6956,92.3142,92.465,170814.0
2021-12-15 12:20:00,104.27,104.47,104.2,104.29,240914.0,92.4916,92.669,92.4295,92.5093,240914.0
2021-12-15 12:25:00,104.28,104.28,104.08,104.26,152087.0,92.5004,92.5004,92.323,92.4827,152087.0
2021-12-15 12:30:00,104.26,104.29,104.12,104.19,150197.0,92.4827,92.5093,92.3585,92.4206,150197.0
2021-12-15 12:35:00,104.19,104.46,104.11,104.44,81362.0,92.4206,92.6601,92.3496,92.6424,81362.0
2021-12-15 12:40:00,104.43,104.63,104.38,104.45,108511.0,92.6335,92.8109,92.5891,92.6512,108511.0
2021-12-15 12:45:00,104.44,104.99,104.44,104.98,105326.0,92.6424,93.1302,92.6424,93.1214,105326.0
2021-12-15 12:50:00,104.98,105.19,104.94,105.19,186719.0,93.1214,93.3076,93.0859,93.3076,186719.0
2021-12-15 12:55:00,105.19,105.44,105.13,105.2,389707.0,93.3076,93.5294,93.2544,93.3165,389707.0
2021-12-15 13:00:00,105.19,105.35,105.15,105.16,116060.0,93.3076,93.4496,93.2722,93.281,116060.0
2021-12-15 13:05:00,105.14,105.15,104.81,104.84,132669.0,93.2633,93.2722,92.9706,92.9972,132669.0
2021-12-15 13:10:00,104.84,105.03,104.74,104.86,155813.0,92.9972,93.1657,92.9085,93.0149,155813.0
2021-12-15 13:15:00,104.88,105.06,104.72,104.72,192887.0,93.0327,93.1923,92.8907,92.8907,192887.0
2021-12-15 13:20:00,104.72,104.83,104.54,104.64,97819.0,92.8907,92.9883,92.7311,92.8198,97819.0
2021-12-15 13:25:00,104.64,105.11,104.53,104.81,95054.0,92.8198,93.2367,92.7222,92.9706,95054.0
2021-12-15 13:30:00,104.81,104.87,104.73,104.78,96195.0,92.9706,93.0238,92.8996,92.944,96195.0
2021-12-15 13:35:00,104.77,104.93,104.63,104.9,69229.0,92.9351,93.077,92.8109,93.0504,69229.0
2021-12-15 13:40:00,104.89,105.01,104.81,104.92,119041.0,93.0415,93.148,92.9706,93.0681,119041.0
2021-12-15 13:45:00,104.94,105.01,104.58,104.6,76856.0,93.0859,93.148,92.7665,92.7843,76856.0
2021-12-15 13:50:00,104.59,104.75,104.3,104.36,141901.0,92.7754,92.9173,92.5182,92.5714,141901.0
2021-12-15 13:55:00,104.35,104.37,104.18,104.29,100031.0,92.5625,92.5803,92.4117,92.5093,100031.0
2021-12-15 14:00:00,104.27,104.31,103.89,103.98,129262.0,92.4916,92.527,92.1545,92.2343,129262.0
2021-12-15 14:05:00,103.99,104.74,103.99,104.73,70007.0,92.2432,92.9085,92.2432,92.8996,70007.0
2021-12-15 14:10:00,104.72,104.86,104.43,104.53,136717.0,92.8907,93.0149,92.6335,92.7222,136717.0
2021-12-15 14:15:00,104.52,104.57,104.11,104.13,110857.0,92.7133,92.7577,92.3496,92.3674,110857.0
2021-12-15 14:20:00,104.11,104.29,104.03,104.05,88518.0,92.3496,92.5093,92.2787,92.2964,88518.0
2021-12-15 14:25:00,104.04,104.16,103.96,104.09,111264.0,92.2875,92.394,92.2166,92.3319,111264.0
2021-12-15 14:30:00,104.09,104.1,103.9,103.97,93775.0,92.3319,92.3408,92.1634,92.2255,93775.0
2021-12-15 14:35:00,104.01,104.33,103.99,104.08,88039.0,92.2609,92.5448,92.2432,92.323,88039.0
2021-12-15 14:40:00,104.07,104.12,103.83,103.84,65345.0,92.3142,92.3585,92.1013,92.1101,65345.0
2021-12-15 14:45:00,103.85,103.94,103.66,103.67,75697.0,92.119,92.1988,91.9505,91.9593,75697.0
2021-12-15 14:50:00,103.65,103.9,103.56,103.66,96954.0,91.9416,92.1634,91.8618,91.9505,96954.0
2021-12-15 14:55:00,103.65,103.78,103.48,103.55,95421.0,91.9416,92.0569,91.7908,91.8529,95421.0
2021-12-15 15:00:00,103.57,103.98,103.57,103.85,100328.0,91.8706,92.2343,91.8706,92.119,100328.0
2021-12-15 15:05:00,103.84,104.36,103.77,104.24,135716.0,92.1101,92.5714,92.048,92.465,135716.0
2021-12-15 15:10:00,104.24,104.24,104.05,104.15,158955.0,92.465,92.465,92.2964,92.3851,158955.0
2021-12-15 15:15:00,104.17,104.41,104.16,104.36,121756.0,92.4029,92.6157,92.394,92.5714,121756.0
2021-12-15 15:20:00,104.36,104.51,104.36,104.47,88827.0,92.5714,92.7045,92.5714,92.669,88827.0
2021-12-15 15:25:00,104.48,104.88,104.46,104.74,151583.0,92.6778,93.0327,92.6601,92.9085,151583.0
2021-12-15 15:30:00,104.75,104.89,104.65,104.81,191923.0,92.9173,93.0415,92.8286,92.9706,191923.0
2021-12-15 15:35:00,104.8,105.16,104.77,105.11,273173.0,92.9617,93.281,92.9351,93.2367,273173.0
2021-12-15 15:40:00,105.11,105.16,104.59,104.63,187446.0,93.2367,93.281,92.7754,92.8109,187446.0
2021-12-15 15:45:00,104.63,104.64,104.28,104.3,195255.0,92.8109,92.8198,92.5004,92.5182,195255.0
2021-12-15 15:50:00,104.27,104.7,104.24,104.62,251214.0,92.4916,92.873,92.465,92.802,251214.0
2021-12-15 15:55:00,104.62,104.98,104.61,104.94,552192.0,92.802,93.1214,92.7932,93.0859,552192.0
2021-12-16 09:30:00,103.33,104.3,102.55,103.96,870159.0,91.6577,92.5182,90.9659,92.2166,870159.0
2021-12-16 09:35:00,104.02,104.37,103.72,103.84,423470.0,92.2698,92.5803,92.0037,92.1101,423470.0
2021-12-16 09:40:00,103.8,104.27,103.55,103.99,246159.0,92.0747,92.4916,91.8529,92.2432,246159.0
2021-12-16 09:45:00,104.01,104.02,103.14,103.3,357206.0,92.2609,92.2698,91.4892,91.6311,357206.0
2021-12-16 09:50:00,103.29,103.59,103.18,103.29,241697.0,91.6223,91.8884,91.5247,91.6223,241697.0
2021-12-16 09:55:00,103.3,103.42,103.13,103.22,185267.0,91.6311,91.7376,91.4803,91.5602,185267.0
2021-12-16 10:00:00,103.2,103.42,103.08,103.34,203537.0,91.5424,91.7376,91.436,91.6666,203537.0
2021-12-16 10:05:00,103.34,103.47,103.04,103.24,219447.0,91.6666,91.7819,91.4005,91.5779,219447.0
2021-12-16 10:10:00,103.25,103.26,102.9,102.92,197322.0,91.5868,91.5957,91.2763,91.2941,197322.0
2021-12-16 10:15:00,102.9,102.94,102.5,102.58,258711.0,91.2763,91.3118,90.9215,90.9925,258711.0
2021-12-16 10:20:00,102.59,102.68,102.42,102.58,183854.0,91.0013,91.0812,90.8505,90.9925,183854.0
2021-12-16 10:25:00,102.59,102.74,102.46,102.7,303044.0,91.0013,91.1344,90.886,91.0989,303044.0
2021-12-16 10:30:00,102.69,103.17,102.69,103.05,202807.0,91.09,91.5158,91.09,91.4094,202807.0
2021-12-16 10:35:00,103.06,103.25,102.8,102.8,198959.0,91.4182,91.5868,91.1876,91.1876,198959.0
2021-12-16 10:40:00,102.8,102.91,102.69,102.71,131145.0,91.1876,91.2852,91.09,91.1078,131145.0
2021-12-16 10:45:00,102.73,102.76,102.49,102.61,190364.0,91.1255,91.1521,90.9126,91.0191,190364.0
2021-12-16 10:50:00,102.6,102.97,102.59,102.95,280567.0,91.0102,91.3384,91.0013,91.3207,280567.0
2021-12-16 10:55:00,102.97,103.37,102.95,103.23,218699.0,91.3384,91.6932,91.3207,91.569,218699.0
2021-12-16 11:00:00,103.23,103.4,103.13,103.26,194165.0,91.569,91.7198,91.4803,91.5957,194165.0
2021-12-16 11:05:00,103.26,103.37,103.15,103.28,166250.0,91.5957,91.6932,91.4981,91.6134,166250.0
2021-12-16 11:10:00,103.29,103.65,103.26,103.48,103822.0,91.6223,91.9416,91.5957,91.7908,103822.0
2021-12-16 11:15:00,103.49,103.55,103.29,103.34,119393.0,91.7997,91.8529,91.6223,91.6666,119393.0
2021-12-16 11:20:00,103.34,103.43,103.18,103.29,134086.0,91.6666,91.7464,91.5247,91.6223,134086.0
2021-12-16 11:25:00,103.29,103.38,103.13,103.19,102215.0,91.6223,91.7021,91.4803,91.5336,102215.0
2021-12-16 11:30:00,103.2,103.31,103.18,103.24,102416.0,91.5424,91.64,91.5247,91.5779,102416.0
2021-12-16 11:35:00,103.25,103.25,102.77,102.77,123094.0,91.5868,91.5868,91.161,91.161,123094.0
2021-12-16 11:40:00,102.79,102.81,102.53,102.61,124445.0,91.1787,91.1965,90.9481,91.0191,124445.0
2021-12-16 11:45:00,102.61,102.7,102.48,102.62,81895.0,91.0191,91.0989,90.9038,91.0279,81895.0
2021-12-16 11:50:00,102.63,102.67,102.53,102.59,99387.0,91.0368,91.0723,90.9481,91.0013,99387.0
2021-12-16 11:55:00,102.59,102.68,102.56,102.62,115091.0,91.0013,91.0812,90.9747,91.0279,115091.0
2021-12-16 12:00:00,102.62,102.85,102.61,102.83,81517.0,91.0279,91.232,91.0191,91.2142,81517.0
2021-12-16 12:05:00,102.83,102.93,102.59,102.6,118953.0,91.2142,91.3029,91.0013,91.0102,118953.0
2021-12-16 12:10:00,102.59,102.62,102.5,102.51,92387.0,91.0013,91.0279,90.9215,90.9304,92387.0
2021-12-16 12:15:00,102.52,102.53,102.36,102.5,157631.0,90.9392,90.9481,90.7973,90.9215,157631.0
2021-12-16 12:20:00,102.5,102.58,102.43,102.57,121456.0,90.9215,90.9925,90.8594,90.9836,121456.0
2021-12-16 12:25:00,102.57,102.58,102.38,102.5,143636.0,90.9836,90.9925,90.8151,90.9215,143636.0
2021-12-16 12:30:00,102.49,102.5,102.38,102.45,96339.0,90.9126,90.9215,90.8151,90.8772,96339.0
2021-12-16 12:35:00,102.45,102.49,102.02,102.07,115957.0,90.8772,90.9126,90.4957,90.5401,115957.0
2021-12-16 12:40:00,102.06,102.08,101.96,102.06,100221.0,90.5312,90.5489,90.4425,90.5312,100221.0
2021-12-16 12:45:00,102.07,102.14,101.95,101.95,71789.0,90.5401,90.6022,90.4336,90.4336,71789.0
2021-12-16 12:50:00,101.97,102.04,101.96,102.0,56200.0,90.4514,90.5135,90.4425,90.478,56200.0
2021-12-16 12:55:00,102.01,102.01,101.86,101.94,109462.0,90.4869,90.4869,90.3538,90.4248,109462.0
2021-12-16 13:00:00,101.94,102.04,101.93,101.94,121710.0,90.4248,90.5135,90.4159,90.4248,121710.0
2021-12-16 13:05:00,101.95,101.96,101.79,101.91,94790.0,90.4336,90.4425,90.2917,90.3981,94790.0
2021-12-16 13:10:00,101.91,102.22,101.9,102.11,132634.0,90.3981,90.6731,90.3893,90.5756,132634.0
2021-12-16 13:15:00,102.12,102.12,101.96,102.03,119497.0,90.5844,90.5844,90.4425,90.5046,119497.0
2021-12-16 13:20:00,102.03,102.09,101.98,102.04,120291.0,90.5046,90.5578,90.4602,90.5135,120291.0
2021-12-16 13:25:00,102.04,102.53,102.0,102.53,202461.0,90.5135,90.9481,90.478,90.9481,202461.0
2021-12-16 13:30:00,102.52,102.59,102.33,102.35,209677.0,90.9392,91.0013,90.7707,90.7884,209677.0
2021-12-16 13:35:00,102.36,102.37,102.21,102.23,228978.0,90.7973,90.8062,90.6643,90.682,228978.0
2021-12-16 13:40:00,102.24,102.32,102.12,102.26,132749.0,90.6909,90.7618,90.5844,90.7086,132749.0
2021-12-16 13:45:00,102.27,102.27,102.18,102.21,76477.0,90.7175,90.7175,90.6377,90.6643,76477.0
2021-12-16 13:50:00,102.21,102.26,102.04,102.06,47776.0,90.6643,90.7086,90.5135,90.5312,47776.0
2021-12-16 13:55:00,102.04,102.08,101.99,102.01,104144.0,90.5135,90.5489,90.4691,90.4869,104144.0
2021-12-16 14:00:00,102.02,102.09,101.96,101.98,65718.0,90.4957,90.5578,90.4425,90.4602,65718.0
2021-12-16 14:05:00,101.98,102.07,101.91,101.91,102678.0,90.4602,90.5401,90.3981,90.3981,102678.0
2021-12-16 14:10:00,101.93,102.02,101.85,102.0,100127.0,90.4159,90.4957,90.3449,90.478,100127.0
2021-12-16 14:15:00,102.0,102.07,101.94,102.0,69312.0,90.478,90.5401,90.4248,90.478,69312.0
2021-12-16 14:20:00,102.0,102.01,101.77,101.78,80724.0,90.478,90.4869,90.274,90.2828,80724.0
2021-12-16 14:25:00,101.8,101.8,101.72,101.75,64397.0,90.3006,90.3006,90.2296,90.2562,64397.0
2021-12-16 14:30:00,101.75,101.76,101.68,101.68,77800.0,90.2562,90.2651,90.1941,90.1941,77800.0
2021-12-16 14:35:00,101.69,101.79,101.67,101.77,130999.0,90.203,90.2917,90.1853,90.274,130999.0
2021-12-16 14:40:00,101.78,101.81,101.55,101.58,98316.0,90.2828,90.3094,90.0788,90.1054,98316.0
2021-12-16 14:45:00,101.58,101.63,101.44,101.46,120447.0,90.1054,90.1498,89.9812,89.999,120447.0
2021-12-16 14:50:00,101.46,101.55,101.29,101.29,103859.0,89.999,90.0788,89.8482,89.8482,103859.0
2021-12-16 14:55:00,101.3,101.56,101.23,101.49,167885.0,89.8571,90.0877,89.795,90.0256,167885.0
2021-12-16 15:00:00,101.48,101.69,101.48,101.6,151238.0,90.0167,90.203,90.0167,90.1232,151238.0
2021-12-16 15:05:00,101.61,101.7,101.43,101.44,169311.0,90.132,90.2119,89.9724,89.9812,169311.0
2021-12-16 15:10:00,101.44,101.48,101.35,101.45,120616.0,89.9812,90.0167,89.9014,89.9901,120616.0
2021-12-16 15:15:00,101.45,101.51,101.32,101.51,265786.0,89.9901,90.0433,89.8748,90.0433,265786.0
2021-12-16 15:20:00,101.51,101.59,101.42,101.46,148426.0,90.0433,90.1143,89.9635,89.999,148426.0
2021-12-16 15:25:00,101.47,101.76,101.42,101.72,197778.0,90.0079,90.2651,89.9635,90.2296,197778.0
2021-12-16 15:30:00,101.73,101.87,101.58,101.69,181344.0,90.2385,90.3627,90.1054,90.203,181344.0
2021-12-16 15:35:00,101.69,101.76,101.59,101.7,192971.0,90.203,90.2651,90.1143,90.2119,192971.0
2021-12-16 15:40:00,101.7,101.91,101.6,101.64,287303.0,90.2119,90.3981,90.1232,90.1586,287303.0
2021-12-16 15:45:00,101.64,101.79,101.62,101.73,364037.0,90.1586,90.2917,90.1409,90.2385,364037.0
2021-12-16 15:50:00,101.73,102.32,101.72,102.12,462173.0,90.2385,90.7618,90.2296,90.5844,462173.0
2021-12-16 15:55:00,102.11,102.3,102.0,102.25,893702.0,90.5756,90.7441,90.478,90.6997,893702.0
2021-12-17 09:30:00,100.51,101.56,100.37,101.49,1558724.0,89.1563,90.0877,89.0321,90.0256,1558724.0
2021-12-17 09:35:00,101.51,101.66,100.53,100.83,431444.0,90.0433,90.1764,89.174,89.4401,431444.0
2021-12-17 09:40:00,100.84,100.97,100.26,100.46,169252.0,89.449,89.5643,88.9345,89.1119,169252.0
2021-12-17 09:45:00,100.5,101.26,100.46,101.18,158464.0,89.1474,89.8216,89.1119,89.7506,158464.0
2021-12-17 09:50:00,101.19,101.72,101.13,101.49,137629.0,89.7595,90.2296,89.7063,90.0256,137629.0
2021-12-17 09:55:00,101.5,101.74,101.34,101.47,180330.0,90.0345,90.2474,89.8925,90.0079,180330.0
2021-12-17 10:00:00,101.46,101.91,101.45,101.91,200882.0,89.999,90.3981,89.9901,90.3981,200882.0
2021-12-17 10:05:00,101.92,101.93,101.36,101.42,77417.0,90.407,90.4159,89.9103,89.9635,77417.0
2021-12-17 10:10:00,101.4,101.61,101.12,101.15,106137.0,89.9458,90.132,89.6974,89.724,106137.0
2021-12-17 10:15:00,101.15,101.25,101.03,101.11,84284.0,89.724,89.8127,89.6176,89.6885,84284.0
2021-12-17 10:20:00,101.11,101.11,100.56,100.63,140195.0,89.6885,89.6885,89.2006,89.2627,140195.0
2021-12-17 10:25:00,100.64,100.96,100.55,100.9,128202.0,89.2716,89.5555,89.1918,89.5022,128202.0
2021-12-17 10:30:00,100.9,101.36,100.87,101.34,151597.0,89.5022,89.9103,89.4756,89.8925,151597.0
2021-12-17 10:35:00,101.36,101.65,101.36,101.63,94730.0,89.9103,90.1675,89.9103,90.1498,94730.0
2021-12-17 10:40:00,101.62,101.98,101.61,101.9,54734.0,90.1409,90.4602,90.132,90.3893,54734.0
2021-12-17 10:45:00,101.9,102.38,101.89,102.14,68903.0,90.3893,90.8151,90.3804,90.6022,68903.0
2021-12-17 10:50:00,102.13,102.6,102.07,102.6,83763.0,90.5933,91.0102,90.5401,91.0102,83763.0
2021-12-17 10:55:00,102.6,102.63,102.44,102.56,51483.0,91.0102,91.0368,90.8683,90.9747,51483.0
2021-12-17 11:00:00,102.57,102.64,102.41,102.51,70926.0,90.9836,91.0457,90.8417,90.9304,70926.0
2021-12-17 11:05:00,102.51,102.84,102.5,102.8,49001.0,90.9304,91.2231,90.9215,91.1876,49001.0
2021-12-17 11:10:00,102.82,103.1,102.79,103.03,101328.0,91.2054,91.4537,91.1787,91.3916,101328.0
2021-12-17 11:15:00,103.08,103.08,102.9,103.02,81839.0,91.436,91.436,91.2763,91.3828,81839.0
2021-12-17 11:20:00,103.03,103.03,102.91,102.97,103054.0,91.3916,91.3916,91.2852,91.3384,103054.0
2021-12-17 11:25:00,102.97,103.38,102.95,103.21,83168.0,91.3384,91.7021,91.3207,91.5513,83168.0
2021-12-17 11:30:00,103.21,103.29,102.84,102.84,149429.0,91.5513,91.6223,91.2231,91.2231,149429.0
2021-12-17 11:35:00,102.88,102.89,102.66,102.79,51491.0,91.2586,91.2674,91.0634,91.1787,51491.0
2021-12-17 11:40:00,102.77,102.83,102.69,102.7,39835.0,91.161,91.2142,91.09,91.0989,39835.0
2021-12-17 11:45:00,102.71,102.75,102.5,102.53,98873.0,91.1078,91.1433,90.9215,90.9481,98873.0
2021-12-17 11:50:00,102.51,102.88,102.45,102.8,78031.0,90.9304,91.2586,90.8772,91.1876,78031.0
2021-12-17 11:55:00,102.81,102.98,102.72,102.96,56570.0,91.1965,91.3473,91.1167,91.3295,56570.0
2021-12-17 12:00:00,102.94,103.3,102.87,103.3,178484.0,91.3118,91.6311,91.2497,91.6311,178484.0
2021-12-17 12:05:00,103.32,103.39,103.09,103.22,75800.0,91.6489,91.711,91.4449,91.5602,75800.0
2021-12-17 12:10:00,103.22,103.49,103.21,103.48,51167.0,91.5602,91.7997,91.5513,91.7908,51167.0
2021-12-17 12:15:00,103.46,103.68,103.46,103.6,75278.0,91.7731,91.9682,91.7731,91.8972,75278.0
2021-12-17 12:20:00,103.61,103.74,103.6,103.66,36518.0,91.9061,92.0214,91.8972,91.9505,36518.0
2021-12-17 12:25:00,103.64,103.65,103.5,103.64,46383.0,91.9327,91.9416,91.8085,91.9327,46383.0
2021-12-17 12:30:00,103.62,103.78,103.58,103.69,33986.0,91.915,92.0569,91.8795,91.9771,33986.0
2021-12-17 12:35:00,103.71,103.85,103.71,103.78,33924.0,91.9948,92.119,91.9948,92.0569,33924.0
2021-12-17 12:40:00,103.78,103.94,103.76,103.88,43884.0,92.0569,92.1988,92.0392,92.1456,43884.0
2021-12-17 12:45:00,103.89,103.92,103.85,103.88,43497.0,92.1545,92.1811,92.119,92.1456,43497.0
2021-12-17 12:50:00,103.86,103.94,103.69,103.71,49833.0,92.1279,92.1988,91.9771,91.9948,49833.0
2021-12-17 12:55:00,103.71,103.75,103.58,103.66,48662.0,91.9948,92.0303,91.8795,91.9505,48662.0
2021-12-17 13:00:00,103.67,103.67,103.37,103.39,58855.0,91.9593,91.9593,91.6932,91.711,58855.0
2021-12-17 13:05:00,103.39,103.4,103.26,103.33,65897.0,91.711,91.7198,91.5957,91.6577,65897.0
2021-12-17 13:10:00,103.33,103.34,103.06,103.06,61390.0,91.6577,91.6666,91.4182,91.4182,61390.0
2021-12-17 13:15:00,103.06,103.14,103.05,103.11,56029.0,91.4182,91.4892,91.4094,91.4626,56029.0
2021-12-17 13:20:00,103.11,103.16,102.88,102.91,63511.0,91.4626,91.5069,91.2586,91.2852,63511.0
2021-12-17 13:25:00,102.92,103.05,102.88,103.02,80912.0,91.2941,91.4094,91.2586,91.3828,80912.0
2021-12-17 13:30:00,103.03,103.11,103.01,103.01,59882.0,91.3916,91.4626,91.3739,91.3739,59882.0
2021-12-17 13:35:00,103.03,103.2,103.01,103.04,31406.0,91.3916,91.5424,91.3739,91.4005,31406.0
2021-12-17 13:40:00,103.05,103.06,102.88,102.93,50251.0,91.4094,91.4182,91.2586,91.3029,50251.0
2021-12-17 13:45:00,102.92,103.05,102.89,103.03,45726.0,91.2941,91.4094,91.2674,91.3916,45726.0
2021-12-17 13:50:00,103.04,103.05,102.84,102.86,66185.0,91.4005,91.4094,91.2231,91.2408,66185.0
2021-12-17 13:55:00,102.85,102.86,102.67,102.79,79378.0,91.232,91.2408,91.0723,91.1787,79378.0
2021-12-17 14:00:00,102.79,102.88,102.74,102.74,63558.0,91.1787,91.2586,91.1344,91.1344,63558.0
2021-12-17 14:05:00,102.74,102.81,102.61,102.61,46470.0,91.1344,91.1965,91.0191,91.0191,46470.0
2021-12-17 14:10:00,102.62,102.68,102.56,102.56,50667.0,91.0279,91.0812,90.9747,90.9747,50667.0
2021-12-17 14:15:00,102.57,102.58,102.4,102.41,58529.0,90.9836,90.9925,90.8328,90.8417,58529.0
2021-12-17 14:20:00,102.41,102.55,102.4,102.49,56777.0,90.8417,90.9659,90.8328,90.9126,56777.0
2021-12-17 14:25:00,102.5,102.51,102.21,102.27,75717.0,90.9215,90.9304,90.6643,90.7175,75717.0
2021-12-17 14:30:00,102.29,102.33,102.03,102.05,102867.0,90.7352,90.7707,90.5046,90.5223,102867.0
2021-12-17 14:35:00,102.05,102.05,101.73,101.77,107125.0,90.5223,90.5223,90.2385,90.274,107125.0
2021-12-17 14:40:00,101.78,101.79,101.48,101.63,546799.0,90.2828,90.2917,90.0167,90.1498,546799.0
2021-12-17 14:45:00,101.63,102.0,101.62,101.97,103956.0,90.1498,90.478,90.1409,90.4514,103956.0
2021-12-17 14:50:00,101.97,102.04,101.94,102.0,114890.0,90.4514,90.5135,90.4248,90.478,114890.0
2021-12-17 14:55:00,102.0,102.11,101.95,102.08,97796.0,90.478,90.5756,90.4336,90.5489,97796.0
2021-12-17 15:00:00,102.08,102.41,102.06,102.1,80780.0,90.5489,90.8417,90.5312,90.5667,80780.0
2021-12-17 15:05:00,102.12,102.24,102.01,102.2,84496.0,90.5844,90.6909,90.4869,90.6554,84496.0
2021-12-17 15:10:00,102.2,102.24,102.11,102.2,66632.0,90.6554,90.6909,90.5756,90.6554,66632.0
2021-12-17 15:15:00,102.2,102.23,101.96,102.03,98344.0,90.6554,90.682,90.4425,90.5046,98344.0
2021-12-17 15:20:00,102.04,102.2,101.97,102.14,81699.0,90.5135,90.6554,90.4514,90.6022,81699.0
2021-12-17 15:25:00,102.13,102.14,101.93,102.07,121829.0,90.5933,90.6022,90.4159,90.5401,121829.0
2021-12-17 15:30:00,102.07,102.12,101.79,101.84,119121.0,90.5401,90.5844,90.2917,90.3361,119121.0
2021-12-17 15:35:00,101.85,101.85,101.67,101.78,150516.0,90.3449,90.3449,90.1853,90.2828,150516.0
2021-12-17 15:40:00,101.78,101.83,101.64,101.76,262178.0,90.2828,90.3272,90.1586,90.2651,262178.0
2021-12-17 15:45:00,101.75,101.75,101.46,101.49,210671.0,90.2562,90.2562,89.999,90.0256,210671.0
2021-12-17 15:50:00,101.46,101.49,101.09,101.13,531219.0,89.999,90.0256,89.6708,89.7063,531219.0
2021-12-17 15:55:00,101.13,101.27,100.59,100.65,1933314.0,89.7063,89.8304,89.2273,89.2805,1933314.0
2021-12-20 09:30:00,99.92,99.98,99.22,99.75,421951.0,88.6329,88.6862,88.012,88.4821,421951.0
2021-12-20 09:35:00,99.76,100.18,99.45,99.61,165930.0,88.491,88.8636,88.216,88.358,165930.0
2021-12-20 09:40:00,99.63,100.09,99.41,99.92,197907.0,88.3757,88.7837,88.1806,88.6329,197907.0
2021-12-20 09:45:00,99.92,99.95,99.46,99.63,133590.0,88.6329,88.6596,88.2249,88.3757,133590.0
2021-12-20 09:50:00,99.63,99.72,99.47,99.51,111461.0,88.3757,88.4555,88.2338,88.2693,111461.0
2021-12-20 09:55:00,99.52,100.4,99.51,100.32,113743.0,88.2781,89.0587,88.2693,88.9878,113743.0
2021-12-20 10:00:00,100.29,100.43,100.08,100.14,87629.0,88.9611,89.0853,88.7749,88.8281,87629.0
2021-12-20 10:05:00,100.15,100.18,99.53,99.6,107270.0,88.837,88.8636,88.287,88.3491,107270.0
2021-12-20 10:10:00,99.58,99.64,99.42,99.47,79282.0,88.3313,88.3846,88.1894,88.2338,79282.0
2021-12-20 10:15:00,99.44,99.57,99.12,99.2,120719.0,88.2072,88.3225,87.9233,87.9943,120719.0
2021-12-20 10:20:00,99.22,99.34,99.02,99.13,99185.0,88.012,88.1185,87.8346,87.9322,99185.0
2021-12-20 10:25:00,99.14,99.26,99.01,99.05,68700.0,87.9411,88.0475,87.8257,87.8612,68700.0
2021-12-20 10:30:00,99.05,99.19,98.82,98.83,70739.0,87.8612,87.9854,87.6572,87.6661,70739.0
2021-12-20 10:35:00,98.84,98.89,98.52,98.52,132683.0,87.6749,87.7193,87.3911,87.3911,132683.0
2021-12-20 10:40:00,98.52,98.59,98.37,98.58,209962.0,87.3911,87.4532,87.258,87.4443,209962.0
2021-12-20 10:45:00,98.58,98.7,98.39,98.66,94910.0,87.4443,87.5508,87.2758,87.5153,94910.0
2021-12-20 10:50:00,98.64,98.99,98.59,98.94,63916.0,87.4975,87.808,87.4532,87.7636,63916.0
2021-12-20 10:55:00,98.92,99.46,98.87,99.46,77136.0,87.7459,88.2249,87.7016,88.2249,77136.0
2021-12-20 11:00:00,99.48,99.51,99.26,99.36,97923.0,88.2426,88.2693,88.0475,88.1362,97923.0
2021-12-20 11:05:00,99.33,99.6,99.29,99.56,160758.0,88.1096,88.3491,88.0741,88.3136,160758.0
2021-12-20 11:10:00,99.54,99.58,99.12,99.12,57363.0,88.2959,88.3313,87.9233,87.9233,57363.0
2021-12-20 11:15:00,99.12,99.15,98.65,98.75,72145.0,87.9233,87.9499,87.5064,87.5951,72145.0
2021-12-20 11:20:00,98.75,98.98,98.69,98.91,60627.0,87.5951,87.7991,87.5419,87.737,60627.0
2021-12-20 11:25:00,98.96,98.98,98.8,98.91,48856.0,87.7814,87.7991,87.6395,87.737,48856.0
2021-12-20 11:30:00,98.91,98.92,98.77,98.83,62601.0,87.737,87.7459,87.6128,87.6661,62601.0
2021-12-20 11:35:00,98.81,98.86,98.65,98.82,49060.0,87.6483,87.6927,87.5064,87.6572,49060.0
2021-12-20 11:40:00,98.83,98.89,98.7,98.79,55604.0,87.6661,87.7193,87.5508,87.6306,55604.0
2021-12-20 11:45:00,98.81,98.87,98.59,98.79,137799.0,87.6483,87.7016,87.4532,87.6306,137799.0
2021-12-20 11:50:00,98.8,99.39,98.79,99.32,106436.0,87.6395,88.1628,87.6306,88.1007,106436.0
2021-12-20 11:55:00,99.3,99.37,99.2,99.3,63869.0,88.083,88.1451,87.9943,88.083,63869.0
2021-12-20 12:00:00,99.3,99.32,99.18,99.32,75790.0,88.083,88.1007,87.9765,88.1007,75790.0
2021-12-20 12:05:00,99.3,99.5,99.28,99.49,90702.0,88.083,88.2604,88.0652,88.2515,90702.0
2021-12-20 12:10:00,99.5,99.62,99.42,99.47,69351.0,88.2604,88.3668,88.1894,88.2338,69351.0
2021-12-20 12:15:00,99.46,99.72,99.4,99.69,77928.0,88.2249,88.4555,88.1717,88.4289,77928.0
2021-12-20 12:20:00,99.7,99.71,99.48,99.57,97731.0,88.4378,88.4467,88.2426,88.3225,97731.0
2021-12-20 12:25:00,99.57,99.82,99.54,99.82,55347.0,88.3225,88.5442,88.2959,88.5442,55347.0
2021-12-20 12:30:00,99.82,99.88,99.7,99.73,79084.0,88.5442,88.5975,88.4378,88.4644,79084.0
2021-12-20 12:35:00,99.74,99.8,99.62,99.66,37449.0,88.4733,88.5265,88.3668,88.4023,37449.0
2021-12-20 12:40:00,99.66,99.79,99.56,99.73,43522.0,88.4023,88.5176,88.3136,88.4644,43522.0
2021-12-20 12:45:00,99.73,99.83,99.62,99.62,62107.0,88.4644,88.5531,88.3668,88.3668,62107.0
2021-12-20 12:50:00,99.63,99.74,99.56,99.71,44388.0,88.3757,88.4733,88.3136,88.4467,44388.0
2021-12-20 12:55:00,99.7,99.71,99.54,99.57,65781.0,88.4378,88.4467,88.2959,88.3225,65781.0
2021-12-20 13:00:00,99.59,99.62,99.56,99.57,63886.0,88.3402,88.3668,88.3136,88.3225,63886.0
2021-12-20 13:05:00,99.58,99.77,99.57,99.76,45741.0,88.3313,88.4999,88.3225,88.491,45741.0
2021-12-20 13:10:00,99.78,99.92,99.74,99.79,65272.0,88.5088,88.6329,88.4733,88.5176,65272.0
2021-12-20 13:15:00,99.81,99.82,99.68,99.72,56653.0,88.5354,88.5442,88.4201,88.4555,56653.0
2021-12-20 13:20:00,99.73,99.78,99.68,99.75,43778.0,88.4644,88.5088,88.4201,88.4821,43778.0
2021-12-20 13:25:00,99.77,99.77,99.68,99.75,39415.0,88.4999,88.4999,88.4201,88.4821,39415.0
2021-12-20 13:30:00,99.73,99.78,99.68,99.7,40698.0,88.4644,88.5088,88.4201,88.4378,40698.0
2021-12-20 13:35:00,99.69,99.95,99.69,99.92,41638.0,88.4289,88.6596,88.4289,88.6329,41638.0
2021-12-20 13:40:00,99.92,100.04,99.81,99.81,71813.0,88.6329,88.7394,88.5354,88.5354,71813.0
2021-12-20 13:45:00,99.81,99.82,99.67,99.7,91084.0,88.5354,88.5442,88.4112,88.4378,91084.0
2021-12-20 13:50:00,99.7,99.72,99.47,99.62,71805.0,88.4378,88.4555,88.2338,88.3668,71805.0
2021-12-20 13:55:00,99.61,99.7,99.51,99.52,149179.0,88.358,88.4378,88.2693,88.2781,149179.0
2021-12-20 14:00:00,99.52,99.54,99.39,99.43,75526.0,88.2781,88.2959,88.1628,88.1983,75526.0
2021-12-20 14:05:00,99.43,99.45,99.33,99.38,49474.0,88.1983,88.216,88.1096,88.1539,49474.0
2021-12-20 14:10:00,99.39,99.5,99.26,99.42,64486.0,88.1628,88.2604,88.0475,88.1894,64486.0
2021-12-20 14:15:00,99.42,99.46,99.28,99.31,142379.0,88.1894,88.2249,88.0652,88.0918,142379.0
2021-12-20 14:20:00,99.3,99.3,99.09,99.11,75095.0,88.083,88.083,87.8967,87.9144,75095.0
2021-12-20 14:25:00,99.11,99.15,99.01,99.12,106872.0,87.9144,87.9499,87.8257,87.9233,106872.0
2021-12-20 14:30:00,99.13,99.16,99.0,99.02,113026.0,87.9322,87.9588,87.8169,87.8346,113026.0
2021-12-20 14:35:00,99.04,99.11,99.02,99.05,88856.0,87.8523,87.9144,87.8346,87.8612,88856.0
2021-12-20 14:40:00,99.05,99.16,99.02,99.12,72739.0,87.8612,87.9588,87.8346,87.9233,72739.0
2021-12-20 14:45:00,99.11,99.17,99.03,99.17,88305.0,87.9144,87.9677,87.8435,87.9677,88305.0
2021-12-20 14:50:00,99.17,99.26,99.16,99.24,55525.0,87.9677,88.0475,87.9588,88.0298,55525.0
2021-12-20 14:55:00,99.24,99.28,99.11,99.12,81263.0,88.0298,88.0652,87.9144,87.9233,81263.0
2021-12-20 15:00:00,99.12,99.18,99.05,99.1,68864.0,87.9233,87.9765,87.8612,87.9056,68864.0
2021-12-20 15:05:00,99.1,99.21,98.98,99.2,124562.0,87.9056,88.0031,87.7991,87.9943,124562.0
2021-12-20 15:10:00,99.2,99.5,99.18,99.42,110408.0,87.9943,88.2604,87.9765,88.1894,110408.0
2021-12-20 15:15:00,99.41,99.67,99.34,99.59,105203.0,88.1806,88.4112,88.1185,88.3402,105203.0
2021-12-20 15:20:00,99.58,99.61,99.29,99.32,81101.0,88.3313,88.358,88.0741,88.1007,81101.0
2021-12-20 15:25:00,99.32,99.4,99.27,99.36,84687.0,88.1007,88.1717,88.0564,88.1362,84687.0
2021-12-20 15:30:00,99.37,99.41,99.26,99.31,120367.0,88.1451,88.1806,88.0475,88.0918,120367.0
2021-12-20 15:35:00,99.32,99.43,99.2,99.28,110079.0,88.1007,88.1983,87.9943,88.0652,110079.0
2021-12-20 15:40:00,99.28,99.37,99.26,99.31,115148.0,88.0652,88.1451,88.0475,88.0918,115148.0
2021-12-20 15:45:00,99.31,99.41,99.19,99.2,169718.0,88.0918,88.1806,87.9854,87.9943,169718.0
2021-12-20 15:50:00,99.22,99.6,99.21,99.48,282482.0,88.012,88.3491,88.0031,88.2426,282482.0
2021-12-20 15:55:00,99.49,99.6,99.44,99.55,571048.0,88.2515,88.3491,88.2072,88.3047,571048.0
2021-12-21 09:30:00,100.05,100.3,99.9,100.24,213379.0,89.2983,89.5214,89.1644,89.4679,213379.0
2021-12-21 09:35:00,100.23,100.75,100.16,100.16,77185.0,89.459,89.9231,89.3965,89.3965,77185.0
2021-12-21 09:40:00,100.18,100.31,99.86,100.11,140908.0,89.4143,89.5304,89.1287,89.3518,140908.0
2021-12-21 09:45:00,100.09,100.46,100.05,100.39,55301.0,89.334,89.6642,89.2983,89.6018,55301.0
2021-12-21 09:50:00,100.4,100.4,100.08,100.24,54563.0,89.6107,89.6107,89.3251,89.4679,54563.0
2021-12-21 09:55:00,100.25,100.25,99.95,100.04,50562.0,89.4768,89.4768,89.209,89.2894,50562.0
2021-12-21 10:00:00,100.06,100.31,100.0,100.28,46812.0,89.3072,89.5304,89.2537,89.5036,46812.0
2021-12-21 10:05:00,100.28,100.77,100.24,100.74,57290.0,89.5036,89.9409,89.4679,89.9141,57290.0
2021-12-21 10:10:00,100.75,100.91,100.64,100.89,39048.0,89.9231,90.0659,89.8249,90.048,39048.0
2021-12-21 10:15:00,100.9,101.3,100.89,101.29,45161.0,90.057,90.414,90.048,90.405,45161.0
2021-12-21 10:20:00,101.27,101.35,100.91,100.91,70228.0,90.3872,90.4586,90.0659,90.0659,70228.0
2021-12-21 10:25:00,100.95,101.01,100.67,100.85,49037.0,90.1016,90.1551,89.8517,90.0123,49037.0
2021-12-21 10:30:00,100.86,100.98,100.76,100.81,39590.0,90.0213,90.1284,89.932,89.9766,39590.0
2021-12-21 10:35:00,100.82,100.85,100.62,100.69,61358.0,89.9855,90.0123,89.807,89.8695,61358.0
2021-12-21 10:40:00,100.68,100.73,100.6,100.68,34631.0,89.8606,89.9052,89.7892,89.8606,34631.0
2021-12-21 10:45:00,100.69,100.81,100.55,100.66,46876.0,89.8695,89.9766,89.7446,89.8427,46876.0
2021-12-21 10:50:00,100.67,100.79,100.55,100.62,30768.0,89.8517,89.9588,89.7446,89.807,30768.0
2021-12-21 10:55:00,100.63,100.66,100.54,100.66,65771.0,89.816,89.8427,89.7356,89.8427,65771.0
2021-12-21 11:00:00,100.65,100.75,100.5,100.69,50510.0,89.8338,89.9231,89.6999,89.8695,50510.0
2021-12-21 11:05:00,100.69,100.91,100.69,100.73,70886.0,89.8695,90.0659,89.8695,89.9052,70886.0
2021-12-21 11:10:00,100.73,100.99,100.64,100.84,61215.0,89.9052,90.1373,89.8249,90.0034,61215.0
2021-12-21 11:15:00,100.84,100.84,100.63,100.74,65936.0,90.0034,90.0034,89.816,89.9141,65936.0
2021-12-21 11:20:00,100.74,100.83,100.57,100.6,41545.0,89.9141,89.9945,89.7624,89.7892,41545.0
2021-12-21 11:25:00,100.57,100.75,100.57,100.74,70660.0,89.7624,89.9231,89.7624,89.9141,70660.0
2021-12-21 11:30:00,100.74,100.79,100.51,100.71,60437.0,89.9141,89.9588,89.7089,89.8874,60437.0
2021-12-21 11:35:00,100.71,100.86,100.61,100.84,28511.0,89.8874,90.0213,89.7981,90.0034,28511.0
2021-12-21 11:40:00,100.86,101.03,100.82,101.01,37339.0,90.0213,90.173,89.9855,90.1551,37339.0
2021-12-21 11:45:00,101.01,101.15,100.99,101.13,29310.0,90.1551,90.2801,90.1373,90.2622,29310.0
2021-12-21 11:50:00,101.13,101.17,101.03,101.09,52600.0,90.2622,90.2979,90.173,90.2265,52600.0
2021-12-21 11:55:00,101.08,101.19,100.85,100.92,37993.0,90.2176,90.3158,90.0123,90.0748,37993.0
2021-12-21 12:00:00,100.92,101.03,100.79,100.84,69935.0,90.0748,90.173,89.9588,90.0034,69935.0
2021-12-21 12:05:00,100.85,101.19,100.85,101.08,41919.0,90.0123,90.3158,90.0123,90.2176,41919.0
2021-12-21 12:10:00,101.1,101.27,101.05,101.27,36356.0,90.2355,90.3872,90.1908,90.3872,36356.0
2021-12-21 12:15:00,101.26,101.3,101.17,101.24,35495.0,90.3783,90.414,90.2979,90.3604,35495.0
2021-12-21 12:20:00,101.24,101.3,101.18,101.3,37342.0,90.3604,90.414,90.3069,90.414,37342.0
2021-12-21 12:25:00,101.28,101.38,101.24,101.37,86016.0,90.3961,90.4854,90.3604,90.4764,86016.0
2021-12-21 12:30:00,101.36,101.44,101.32,101.43,35560.0,90.4675,90.5389,90.4318,90.53,35560.0
2021-12-21 12:35:00,101.42,101.48,101.37,101.47,46080.0,90.5211,90.5746,90.4764,90.5657,46080.0
2021-12-21 12:40:00,101.46,101.59,101.46,101.5,44270.0,90.5568,90.6728,90.5568,90.5925,44270.0
2021-12-21 12:45:00,101.52,101.55,101.4,101.48,40770.0,90.6103,90.6371,90.5032,90.5746,40770.0
2021-12-21 12:50:00,101.49,101.66,101.49,101.65,37590.0,90.5835,90.7353,90.5835,90.7264,37590.0
2021-12-21 12:55:00,101.65,101.78,101.64,101.77,69966.0,90.7264,90.8424,90.7174,90.8335,69966.0
2021-12-21 13:00:00,101.79,101.88,101.72,101.84,38314.0,90.8513,90.9316,90.7888,90.8959,38314.0
2021-12-21 13:05:00,101.84,101.97,101.82,101.97,38747.0,90.8959,91.012,90.8781,91.012,38747.0
2021-12-21 13:10:00,101.97,101.97,101.64,101.65,55496.0,91.012,91.012,90.7174,90.7264,55496.0
2021-12-21 13:15:00,101.64,101.8,101.61,101.77,58492.0,90.7174,90.8602,90.6907,90.8335,58492.0
2021-12-21 13:20:00,101.77,101.99,101.76,101.95,36233.0,90.8335,91.0298,90.8245,90.9941,36233.0
2021-12-21 13:25:00,101.95,101.98,101.9,101.96,62657.0,90.9941,91.0209,90.9495,91.003,62657.0
2021-12-21 13:30:00,101.96,102.02,101.93,101.95,37341.0,91.003,91.0566,90.9763,90.9941,37341.0
2021-12-21 13:35:00,101.95,102.17,101.89,102.11,64515.0,90.9941,91.1905,90.9406,91.1369,64515.0
2021-12-21 13:40:00,102.1,102.44,102.1,102.43,51295.0,91.128,91.4315,91.128,91.4225,51295.0
2021-12-21 13:45:00,102.42,102.73,102.38,102.72,101511.0,91.4136,91.6903,91.3779,91.6814,101511.0
2021-12-21 13:50:00,102.72,102.75,102.65,102.71,95102.0,91.6814,91.7081,91.6189,91.6724,95102.0
2021-12-21 13:55:00,102.72,102.75,102.55,102.58,71418.0,91.6814,91.7081,91.5296,91.5564,71418.0
2021-12-21 14:00:00,102.58,102.58,102.41,102.48,53858.0,91.5564,91.5564,91.4047,91.4672,53858.0
2021-12-21 14:05:00,102.47,102.53,102.45,102.5,50892.0,91.4582,91.5118,91.4404,91.485,50892.0
2021-12-21 14:10:00,102.5,102.52,102.4,102.5,72089.0,91.485,91.5029,91.3958,91.485,72089.0
2021-12-21 14:15:00,102.51,102.53,102.41,102.42,55410.0,91.4939,91.5118,91.4047,91.4136,55410.0
2021-12-21 14:20:00,102.41,102.44,102.3,102.32,63717.0,91.4047,91.4315,91.3065,91.3244,63717.0
2021-12-21 14:25:00,102.31,102.57,102.31,102.5,56723.0,91.3154,91.5475,91.3154,91.485,56723.0
2021-12-21 14:30:00,102.51,102.52,102.29,102.32,52633.0,91.4939,91.5029,91.2976,91.3244,52633.0
2021-12-21 14:35:00,102.33,102.45,102.05,102.05,55485.0,91.3333,91.4404,91.0834,91.0834,55485.0
2021-12-21 14:40:00,102.03,102.07,101.84,101.88,155661.0,91.0655,91.1012,90.8959,90.9316,155661.0
2021-12-21 14:45:00,101.89,102.12,101.87,101.94,60428.0,90.9406,91.1458,90.9227,90.9852,60428.0
2021-12-21 14:50:00,101.94,101.99,101.86,101.95,55516.0,90.9852,91.0298,90.9138,90.9941,55516.0
2021-12-21 14:55:00,101.94,102.12,101.91,102.1,301381.0,90.9852,91.1458,90.9584,91.128,301381.0
2021-12-21 15:00:00,102.11,102.33,102.11,102.24,41111.0,91.1369,91.3333,91.1369,91.253,41111.0
2021-12-21 15:05:00,102.25,102.34,102.18,102.3,105949.0,91.2619,91.3422,91.1994,91.3065,105949.0
2021-12-21 15:10:00,102.3,102.31,102.17,102.26,115694.0,91.3065,91.3154,91.1905,91.2708,115694.0
2021-12-21 15:15:00,102.27,102.3,102.07,102.17,68000.0,91.2797,91.3065,91.1012,91.1905,68000.0
2021-12-21 15:20:00,102.17,102.17,102.0,102.02,67828.0,91.1905,91.1905,91.0387,91.0566,67828.0
2021-12-21 15:25:00,102.02,102.02,101.88,101.89,70811.0,91.0566,91.0566,90.9316,90.9406,70811.0
2021-12-21 15:30:00,101.88,101.93,101.71,101.72,95445.0,90.9316,90.9763,90.7799,90.7888,95445.0
2021-12-21 15:35:00,101.72,101.75,101.65,101.69,77755.0,90.7888,90.8156,90.7264,90.7621,77755.0
2021-12-21 15:40:00,101.69,101.7,101.55,101.55,328937.0,90.7621,90.771,90.6371,90.6371,328937.0
2021-12-21 15:45:00,101.56,101.64,101.35,101.41,189569.0,90.646,90.7174,90.4586,90.5121,189569.0
2021-12-21 15:50:00,101.37,101.7,101.36,101.63,204993.0,90.4764,90.771,90.4675,90.7085,204993.0
2021-12-21 15:55:00,101.63,101.75,101.51,101.64,665523.0,90.7085,90.8156,90.6014,90.7174,665523.0
2021-12-22 09:30:00,101.65,101.82,101.21,101.38,196105.0,90.7264,90.8781,90.3336,90.4854,196105.0
2021-12-22 09:35:00,101.44,101.52,101.26,101.49,51863.0,90.5389,90.6103,90.3783,90.5835,51863.0
2021-12-22 09:40:00,101.49,101.81,101.24,101.29,82377.0,90.5835,90.8692,90.3604,90.405,82377.0
2021-12-22 09:45:00,101.35,101.35,101.03,101.1,49568.0,90.4586,90.4586,90.173,90.2355,49568.0
2021-12-22 09:50:00,101.07,101.4,101.06,101.33,34690.0,90.2087,90.5032,90.1998,90.4407,34690.0
2021-12-22 09:55:00,101.34,101.35,100.92,101.05,46955.0,90.4497,90.4586,90.0748,90.1908,46955.0
2021-12-22 10:00:00,101.03,101.24,101.03,101.2,59608.0,90.173,90.3604,90.173,90.3247,59608.0
2021-12-22 10:05:00,101.19,101.28,101.13,101.19,68357.0,90.3158,90.3961,90.2622,90.3158,68357.0
2021-12-22 10:10:00,101.17,101.41,101.11,101.41,121388.0,90.2979,90.5121,90.2444,90.5121,121388.0
2021-12-22 10:15:00,101.41,101.52,101.31,101.33,30399.0,90.5121,90.6103,90.4229,90.4407,30399.0
2021-12-22 10:20:00,101.32,101.44,101.13,101.13,55513.0,90.4318,90.5389,90.2622,90.2622,55513.0
2021-12-22 10:25:00,101.14,101.45,101.14,101.42,36830.0,90.2712,90.5478,90.2712,90.5211,36830.0
2021-12-22 10:30:00,101.4,101.49,101.37,101.39,33055.0,90.5032,90.5835,90.4764,90.4943,33055.0
2021-12-22 10:35:00,101.38,101.52,101.27,101.39,59354.0,90.4854,90.6103,90.3872,90.4943,59354.0
2021-12-22 10:40:00,101.39,101.39,101.25,101.34,41207.0,90.4943,90.4943,90.3693,90.4497,41207.0
2021-12-22 10:45:00,101.33,101.4,101.29,101.36,44443.0,90.4407,90.5032,90.405,90.4675,44443.0
2021-12-22 10:50:00,101.36,101.39,101.25,101.31,82855.0,90.4675,90.4943,90.3693,90.4229,82855.0
2021-12-22 10:55:00,101.32,101.33,101.09,101.16,91470.0,90.4318,90.4407,90.2265,90.289,91470.0
2021-12-22 11:00:00,101.16,101.27,101.12,101.26,62256.0,90.289,90.3872,90.2533,90.3783,62256.0
2021-12-22 11:05:00,101.25,101.37,101.16,101.34,84534.0,90.3693,90.4764,90.289,90.4497,84534.0
2021-12-22 11:10:00,101.34,101.44,101.2,101.41,60875.0,90.4497,90.5389,90.3247,90.5121,60875.0
2021-12-22 11:15:00,101.41,101.47,101.31,101.36,43272.0,90.5121,90.5657,90.4229,90.4675,43272.0
2021-12-22 11:20:00,101.37,101.37,101.05,101.13,89761.0,90.4764,90.4764,90.1908,90.2622,89761.0
2021-12-22 11:25:00,101.12,101.24,101.09,101.24,33672.0,90.2533,90.3604,90.2265,90.3604,33672.0
2021-12-22 11:30:00,101.24,101.25,101.06,101.07,35890.0,90.3604,90.3693,90.1998,90.2087,35890.0
2021-12-22 11:35:00,101.06,101.12,100.96,100.98,48778.0,90.1998,90.2533,90.1105,90.1284,48778.0
2021-12-22 11:40:00,100.96,101.09,100.92,101.04,22676.0,90.1105,90.2265,90.0748,90.1819,22676.0
2021-12-22 11:45:00,101.05,101.21,101.0,101.21,31856.0,90.1908,90.3336,90.1462,90.3336,31856.0
2021-12-22 11:50:00,101.2,101.23,101.1,101.1,42452.0,90.3247,90.3515,90.2355,90.2355,42452.0
2021-12-22 11:55:00,101.09,101.15,101.02,101.15,36169.0,90.2265,90.2801,90.1641,90.2801,36169.0
2021-12-22 12:00:00,101.16,101.21,101.08,101.17,33770.0,90.289,90.3336,90.2176,90.2979,33770.0
2021-12-22 12:05:00,101.17,101.27,101.14,101.17,24218.0,90.2979,90.3872,90.2712,90.2979,24218.0
2021-12-22 12:10:00,101.15,101.15,101.01,101.04,25626.0,90.2801,90.2801,90.1551,90.1819,25626.0
2021-12-22 12:15:00,101.05,101.12,100.95,100.97,21915.0,90.1908,90.2533,90.1016,90.1194,21915.0
2021-12-22 12:20:00,100.98,101.06,100.98,101.02,25972.0,90.1284,90.1998,90.1284,90.1641,25972.0
2021-12-22 12:25:00,101.01,101.26,101.01,101.25,69646.0,90.1551,90.3783,90.1551,90.3693,69646.0
2021-12-22 12:30:00,101.26,101.32,101.22,101.23,32721.0,90.3783,90.4318,90.3426,90.3515,32721.0
2021-12-22 12:35:00,101.24,101.25,101.1,101.11,28206.0,90.3604,90.3693,90.2355,90.2444,28206.0
2021-12-22 12:40:00,101.1,101.2,101.07,101.17,29123.0,90.2355,90.3247,90.2087,90.2979,29123.0
2021-12-22 12:45:00,101.17,101.2,101.09,101.14,22830.0,90.2979,90.3247,90.2265,90.2712,22830.0
2021-12-22 12:50:00,101.14,101.22,101.11,101.18,43958.0,90.2712,90.3426,90.2444,90.3069,43958.0
2021-12-22 12:55:00,101.17,101.18,101.06,101.06,42441.0,90.2979,90.3069,90.1998,90.1998,42441.0
2021-12-22 13:00:00,101.07,101.13,101.07,101.12,27701.0,90.2087,90.2622,90.2087,90.2533,27701.0
2021-12-22 13:05:00,101.13,101.21,101.07,101.17,27046.0,90.2622,90.3336,90.2087,90.2979,27046.0
2021-12-22 13:10:00,101.17,101.17,100.97,101.05,47448.0,90.2979,90.2979,90.1194,90.1908,47448.0
2021-12-22 13:15:00,101.06,101.06,100.97,100.99,40904.0,90.1998,90.1998,90.1194,90.1373,40904.0
2021-12-22 13:20:00,100.98,101.01,100.9,100.97,25645.0,90.1284,90.1551,90.057,90.1194,25645.0
2021-12-22 13:25:00,100.98,101.03,100.96,101.03,29353.0,90.1284,90.173,90.1105,90.173,29353.0
2021-12-22 13:30:00,101.03,101.09,101.02,101.09,52964.0,90.173,90.2265,90.1641,90.2265,52964.0
2021-12-22 13:35:00,101.07,101.2,101.04,101.12,30684.0,90.2087,90.3247,90.1819,90.2533,30684.0
2021-12-22 13:40:00,101.12,101.18,101.05,101.17,32635.0,90.2533,90.3069,90.1908,90.2979,32635.0
2021-12-22 13:45:00,101.15,101.2,101.08,101.2,52068.0,90.2801,90.3247,90.2176,90.3247,52068.0
2021-12-22 13:50:00,101.2,101.22,101.1,101.21,71835.0,90.3247,90.3426,90.2355,90.3336,71835.0
2021-12-22 13:55:00,101.2,101.24,101.12,101.15,53609.0,90.3247,90.3604,90.2533,90.2801,53609.0
2021-12-22 14:00:00,101.15,101.23,101.09,101.15,47155.0,90.2801,90.3515,90.2265,90.2801,47155.0
2021-12-22 14:05:00,101.15,101.31,101.14,101.3,47343.0,90.2801,90.4229,90.2712,90.414,47343.0
2021-12-22 14:10:00,101.3,101.43,101.3,101.41,49316.0,90.414,90.53,90.414,90.5121,49316.0
2021-12-22 14:15:00,101.41,101.5,101.25,101.45,79616.0,90.5121,90.5925,90.3693,90.5478,79616.0
2021-12-22 14:20:00,101.47,101.57,101.45,101.48,44775.0,90.5657,90.655,90.5478,90.5746,44775.0
2021-12-22 14:25:00,101.5,101.5,101.39,101.4,47927.0,90.5925,90.5925,90.4943,90.5032,47927.0
2021-12-22 14:30:00,101.4,101.4,101.28,101.28,34580.0,90.5032,90.5032,90.3961,90.3961,34580.0
2021-12-22 14:35:00,101.29,101.38,101.28,101.29,33079.0,90.405,90.4854,90.3961,90.405,33079.0
2021-12-22 14:40:00,101.29,101.3,101.2,101.29,51308.0,90.405,90.414,90.3247,90.405,51308.0
2021-12-22 14:45:00,101.29,101.37,101.27,101.3,53908.0,90.405,90.4764,90.3872,90.414,53908.0
2021-12-22 14:50:00,101.29,101.29,101.2,101.24,51389.0,90.405,90.405,90.3247,90.3604,51389.0
2021-12-22 14:55:00,101.25,101.26,101.15,101.16,39866.0,90.3693,90.3783,90.2801,90.289,39866.0
2021-12-22 15:00:00,101.16,101.29,101.15,101.29,64147.0,90.289,90.405,90.2801,90.405,64147.0
2021-12-22 15:05:00,101.3,101.3,101.23,101.26,36732.0,90.414,90.414,90.3515,90.3783,36732.0
2021-12-22 15:10:00,101.25,101.32,101.2,101.27,58361.0,90.3693,90.4318,90.3247,90.3872,58361.0
2021-12-22 15:15:00,101.27,101.36,101.23,101.3,51066.0,90.3872,90.4675,90.3515,90.414,51066.0
2021-12-22 15:20:00,101.3,101.33,101.27,101.3,58710.0,90.414,90.4407,90.3872,90.414,58710.0
2021-12-22 15:25:00,101.3,101.37,101.26,101.31,80299.0,90.414,90.4764,90.3783,90.4229,80299.0
2021-12-22 15:30:00,101.31,101.36,101.17,101.27,73698.0,90.4229,90.4675,90.2979,90.3872,73698.0
2021-12-22 15:35:00,101.26,101.29,101.22,101.27,77834.0,90.3783,90.405,90.3426,90.3872,77834.0
2021-12-22 15:40:00,101.26,101.29,101.21,101.27,92710.0,90.3783,90.405,90.3336,90.3872,92710.0
2021-12-22 15:45:00,101.27,101.33,101.23,101.29,98333.0,90.3872,90.4407,90.3515,90.405,98333.0
2021-12-22 15:50:00,101.29,101.42,101.28,101.37,149551.0,90.405,90.5211,90.3961,90.4764,149551.0
2021-12-22 15:55:00,101.37,101.37,101.21,101.33,391462.0,90.4764,90.4764,90.3336,90.4407,391462.0
2021-12-23 09:30:00,102.12,102.44,101.83,102.03,192882.0,91.1458,91.4315,90.887,91.0655,192882.0
2021-12-23 09:35:00,101.99,102.56,101.94,102.43,67646.0,91.0298,91.5386,90.9852,91.4225,67646.0
2021-12-23 09:40:00,102.44,102.44,101.93,102.15,55624.0,91.4315,91.4315,90.9763,91.1726,55624.0
2021-12-23 09:45:00,102.11,102.13,101.51,101.61,61090.0,91.1369,91.1548,90.6014,90.6907,61090.0
2021-12-23 09:50:00,101.59,101.69,101.42,101.42,75658.0,90.6728,90.7621,90.5211,90.5211,75658.0
2021-12-23 09:55:00,101.4,101.48,101.28,101.47,69607.0,90.5032,90.5746,90.3961,90.5657,69607.0
2021-12-23 10:00:00,101.45,101.53,101.18,101.41,44123.0,90.5478,90.6192,90.3069,90.5121,44123.0
2021-12-23 10:05:00,101.43,101.46,101.23,101.27,32424.0,90.53,90.5568,90.3515,90.3872,32424.0
2021-12-23 10:10:00,101.29,101.58,101.27,101.5,37404.0,90.405,90.6639,90.3872,90.5925,37404.0
2021-12-23 10:15:00,101.54,101.6,101.45,101.5,32209.0,90.6282,90.6817,90.5478,90.5925,32209.0
2021-12-23 10:20:00,101.48,101.68,101.46,101.63,40545.0,90.5746,90.7531,90.5568,90.7085,40545.0
2021-12-23 10:25:00,101.64,101.74,101.61,101.64,35882.0,90.7174,90.8067,90.6907,90.7174,35882.0
2021-12-23 10:30:00,101.64,101.81,101.61,101.78,55733.0,90.7174,90.8692,90.6907,90.8424,55733.0
2021-12-23 10:35:00,101.78,102.08,101.74,102.04,50050.0,90.8424,91.1101,90.8067,91.0744,50050.0
2021-12-23 10:40:00,102.05,102.2,102.04,102.11,39006.0,91.0834,91.2172,91.0744,91.1369,39006.0
2021-12-23 10:45:00,102.12,102.25,102.1,102.23,44865.0,91.1458,91.2619,91.128,91.244,44865.0
2021-12-23 10:50:00,102.23,102.26,102.06,102.08,58357.0,91.244,91.2708,91.0923,91.1101,58357.0
2021-12-23 10:55:00,102.06,102.07,101.92,102.02,41267.0,91.0923,91.1012,90.9673,91.0566,41267.0
2021-12-23 11:00:00,102.02,102.13,102.02,102.08,51409.0,91.0566,91.1548,91.0566,91.1101,51409.0
2021-12-23 11:05:00,102.09,102.47,102.09,102.33,149561.0,91.1191,91.4582,91.1191,91.3333,149561.0
2021-12-23 11:10:00,102.33,102.34,102.22,102.32,44194.0,91.3333,91.3422,91.2351,91.3244,44194.0
2021-12-23 11:15:00,102.3,102.41,102.26,102.38,39260.0,91.3065,91.4047,91.2708,91.3779,39260.0
2021-12-23 11:20:00,102.4,102.57,102.37,102.49,164701.0,91.3958,91.5475,91.369,91.4761,164701.0
2021-12-23 11:25:00,102.49,102.53,102.29,102.33,95840.0,91.4761,91.5118,91.2976,91.3333,95840.0
2021-12-23 11:30:00,102.34,102.53,102.28,102.51,52359.0,91.3422,91.5118,91.2887,91.4939,52359.0
2021-12-23 11:35:00,102.52,102.58,102.45,102.55,47457.0,91.5029,91.5564,91.4404,91.5296,47457.0
2021-12-23 11:40:00,102.56,102.74,102.55,102.74,56462.0,91.5386,91.6992,91.5296,91.6992,56462.0
2021-12-23 11:45:00,102.73,102.83,102.68,102.77,61118.0,91.6903,91.7795,91.6457,91.726,61118.0
2021-12-23 11:50:00,102.78,102.81,102.66,102.7,31970.0,91.7349,91.7617,91.6278,91.6635,31970.0
2021-12-23 11:55:00,102.7,102.75,102.59,102.61,46231.0,91.6635,91.7081,91.5653,91.5832,46231.0
2021-12-23 12:00:00,102.61,102.66,102.56,102.66,82107.0,91.5832,91.6278,91.5386,91.6278,82107.0
2021-12-23 12:05:00,102.66,102.73,102.63,102.67,73715.0,91.6278,91.6903,91.601,91.6367,73715.0
2021-12-23 12:10:00,102.66,102.82,102.66,102.82,46278.0,91.6278,91.7706,91.6278,91.7706,46278.0
2021-12-23 12:15:00,102.82,102.9,102.79,102.89,60546.0,91.7706,91.842,91.7438,91.8331,60546.0
2021-12-23 12:20:00,102.88,102.98,102.82,102.83,77405.0,91.8242,91.9134,91.7706,91.7795,77405.0
2021-12-23 12:25:00,102.84,102.9,102.78,102.79,49655.0,91.7885,91.842,91.7349,91.7438,49655.0
2021-12-23 12:30:00,102.79,102.95,102.74,102.93,60762.0,91.7438,91.8867,91.6992,91.8688,60762.0
2021-12-23 12:35:00,102.93,102.99,102.91,102.99,50392.0,91.8688,91.9224,91.851,91.9224,50392.0
2021-12-23 12:40:00,102.98,103.0,102.75,102.76,47415.0,91.9134,91.9313,91.7081,91.7171,47415.0
2021-12-23 12:45:00,102.76,102.92,102.76,102.92,59166.0,91.7171,91.8599,91.7171,91.8599,59166.0
2021-12-23 12:50:00,102.91,102.99,102.88,102.99,76886.0,91.851,91.9224,91.8242,91.9224,76886.0
2021-12-23 12:55:00,102.97,103.04,102.89,102.95,64318.0,91.9045,91.967,91.8331,91.8867,64318.0
2021-12-23 13:00:00,102.96,103.08,102.94,103.05,94038.0,91.8956,92.0027,91.8777,91.9759,94038.0
2021-12-23 13:05:00,103.05,103.13,103.03,103.09,51293.0,91.9759,92.0473,91.9581,92.0116,51293.0
2021-12-23 13:10:00,103.09,103.17,103.07,103.09,33159.0,92.0116,92.083,91.9938,92.0116,33159.0
2021-12-23 13:15:00,103.09,103.1,103.0,103.02,28429.0,92.0116,92.0205,91.9313,91.9491,28429.0
2021-12-23 13:20:00,103.03,103.09,103.01,103.09,28569.0,91.9581,92.0116,91.9402,92.0116,28569.0
2021-12-23 13:25:00,103.08,103.08,102.98,103.03,25808.0,92.0027,92.0027,91.9134,91.9581,25808.0
2021-12-23 13:30:00,103.03,103.04,102.95,103.0,36578.0,91.9581,91.967,91.8867,91.9313,36578.0
2021-12-23 13:35:00,103.01,103.03,102.96,103.01,35609.0,91.9402,91.9581,91.8956,91.9402,35609.0
2021-12-23 13:40:00,103.01,103.02,102.94,103.0,56901.0,91.9402,91.9491,91.8777,91.9313,56901.0
2021-12-23 13:45:00,102.99,103.06,102.87,102.87,45514.0,91.9224,91.9848,91.8152,91.8152,45514.0
2021-12-23 13:50:00,102.89,102.92,102.83,102.86,24912.0,91.8331,91.8599,91.7795,91.8063,24912.0
2021-12-23 13:55:00,102.87,103.07,102.86,103.01,167683.0,91.8152,91.9938,91.8063,91.9402,167683.0
2021-12-23 14:00:00,103.01,103.22,102.99,103.19,62049.0,91.9402,92.1276,91.9224,92.1009,62049.0
2021-12-23 14:05:00,103.2,103.22,103.03,103.05,45821.0,92.1098,92.1276,91.9581,91.9759,45821.0
2021-12-23 14:10:00,103.05,103.18,103.05,103.17,37062.0,91.9759,92.0919,91.9759,92.083,37062.0
2021-12-23 14:15:00,103.16,103.32,103.09,103.32,51930.0,92.0741,92.2169,92.0116,92.2169,51930.0
2021-12-23 14:20:00,103.31,103.4,103.21,103.32,56283.0,92.208,92.2883,92.1187,92.2169,56283.0
2021-12-23 14:25:00,103.29,103.31,103.22,103.26,42653.0,92.1901,92.208,92.1276,92.1633,42653.0
2021-12-23 14:30:00,103.26,103.26,103.1,103.14,35212.0,92.1633,92.1633,92.0205,92.0562,35212.0
2021-12-23 14:35:00,103.13,103.16,103.09,103.09,28439.0,92.0473,92.0741,92.0116,92.0116,28439.0
2021-12-23 14:40:00,103.1,103.13,103.08,103.1,42728.0,92.0205,92.0473,92.0027,92.0205,42728.0
2021-12-23 14:45:00,103.09,103.13,103.07,103.1,77171.0,92.0116,92.0473,91.9938,92.0205,77171.0
2021-12-23 14:50:00,103.09,103.16,103.08,103.16,43929.0,92.0116,92.0741,92.0027,92.0741,43929.0
2021-12-23 14:55:00,103.16,103.34,103.14,103.33,47102.0,92.0741,92.2347,92.0562,92.2258,47102.0
2021-12-23 15:00:00,103.32,103.38,103.24,103.25,75998.0,92.2169,92.2704,92.1455,92.1544,75998.0
2021-12-23 15:05:00,103.25,103.25,103.13,103.14,63449.0,92.1544,92.1544,92.0473,92.0562,63449.0
2021-12-23 15:10:00,103.15,103.29,103.13,103.26,66819.0,92.0652,92.1901,92.0473,92.1633,66819.0
2021-12-23 15:15:00,103.26,103.3,103.15,103.15,37618.0,92.1633,92.199,92.0652,92.0652,37618.0
2021-12-23 15:20:00,103.15,103.2,103.13,103.19,33915.0,92.0652,92.1098,92.0473,92.1009,33915.0
2021-12-23 15:25:00,103.19,103.27,103.17,103.23,39857.0,92.1009,92.1723,92.083,92.1366,39857.0
2021-12-23 15:30:00,103.23,103.26,103.0,103.05,61827.0,92.1366,92.1633,91.9313,91.9759,61827.0
2021-12-23 15:35:00,103.05,103.14,103.02,103.14,86857.0,91.9759,92.0562,91.9491,92.0562,86857.0
2021-12-23 15:40:00,103.13,103.16,103.06,103.1,48551.0,92.0473,92.0741,91.9848,92.0205,48551.0
2021-12-23 15:45:00,103.1,103.13,102.97,103.03,86738.0,92.0205,92.0473,91.9045,91.9581,86738.0
2021-12-23 15:50:00,103.0,103.16,103.0,103.07,88988.0,91.9313,92.0741,91.9313,91.9938,88988.0
2021-12-23 15:55:00,103.07,103.11,102.85,102.92,220589.0,91.9938,92.0295,91.7974,91.8599,220589.0
2021-12-27 09:30:00,103.29,103.54,103.05,103.52,115536.0,92.1901,92.4132,91.9759,92.3954,115536.0
2021-12-27 09:35:00,103.54,103.54,102.97,102.98,54329.0,92.4132,92.4132,91.9045,91.9134,54329.0
2021-12-27 09:40:00,103.0,103.26,102.85,103.13,142999.0,91.9313,92.1633,91.7974,92.0473,142999.0
2021-12-27 09:45:00,103.13,103.23,102.91,103.09,58498.0,92.0473,92.1366,91.851,92.0116,58498.0
2021-12-27 09:50:00,103.07,103.25,102.92,103.0,71804.0,91.9938,92.1544,91.8599,91.9313,71804.0
2021-12-27 09:55:00,103.01,103.01,102.69,102.72,49821.0,91.9402,91.9402,91.6546,91.6814,49821.0
2021-12-27 10:00:00,102.74,102.77,102.58,102.7,46311.0,91.6992,91.726,91.5564,91.6635,46311.0
2021-12-27 10:05:00,102.71,103.09,102.69,103.07,46588.0,91.6724,92.0116,91.6546,91.9938,46588.0
2021-12-27 10:10:00,103.07,103.19,102.98,103.18,45664.0,91.9938,92.1009,91.9134,92.0919,45664.0
2021-12-27 10:15:00,103.18,103.37,103.14,103.35,61918.0,92.0919,92.2615,92.0562,92.2437,61918.0
2021-12-27 10:20:00,103.36,103.4,103.3,103.4,37018.0,92.2526,92.2883,92.199,92.2883,37018.0
2021-12-27 10:25:00,103.4,103.5,103.18,103.49,47354.0,92.2883,92.3775,92.0919,92.3686,47354.0
2021-12-27 10:30:00,103.5,103.68,103.37,103.67,79667.0,92.3775,92.5382,92.2615,92.5293,79667.0
2021-12-27 10:35:00,103.65,103.72,103.42,103.52,96198.0,92.5114,92.5739,92.3061,92.3954,96198.0
2021-12-27 10:40:00,103.52,103.6,103.44,103.6,75289.0,92.3954,92.4668,92.324,92.4668,75289.0
2021-12-27 10:45:00,103.59,103.68,103.56,103.65,62401.0,92.4579,92.5382,92.4311,92.5114,62401.0
2021-12-27 10:50:00,103.67,103.7,103.53,103.56,36047.0,92.5293,92.5561,92.4043,92.4311,36047.0
2021-12-27 10:55:00,103.56,103.71,103.54,103.71,46004.0,92.4311,92.565,92.4132,92.565,46004.0
2021-12-27 11:00:00,103.7,103.79,103.67,103.76,57311.0,92.5561,92.6364,92.5293,92.6096,57311.0
2021-12-27 11:05:00,103.76,103.81,103.69,103.71,56834.0,92.6096,92.6542,92.5471,92.565,56834.0
2021-12-27 11:10:00,103.72,103.72,103.54,103.67,66503.0,92.5739,92.5739,92.4132,92.5293,66503.0
2021-12-27 11:15:00,103.68,103.72,103.59,103.61,79573.0,92.5382,92.5739,92.4579,92.4757,79573.0
2021-12-27 11:20:00,103.61,103.78,103.61,103.77,66457.0,92.4757,92.6275,92.4757,92.6185,66457.0
2021-12-27 11:25:00,103.77,103.86,103.77,103.83,49791.0,92.6185,92.6989,92.6185,92.6721,49791.0
2021-12-27 11:30:00,103.85,103.85,103.65,103.69,74466.0,92.6899,92.6899,92.5114,92.5471,74466.0
2021-12-27 11:35:00,103.69,103.89,103.68,103.79,49888.0,92.5471,92.7256,92.5382,92.6364,49888.0
2021-12-27 11:40:00,103.8,103.92,103.77,103.82,59287.0,92.6453,92.7524,92.6185,92.6632,59287.0
2021-12-27 11:45:00,103.82,103.91,103.79,103.91,71374.0,92.6632,92.7435,92.6364,92.7435,71374.0
2021-12-27 11:50:00,103.91,104.14,103.91,104.1,98235.0,92.7435,92.9488,92.7435,92.9131,98235.0
2021-12-27 11:55:00,104.09,104.14,104.02,104.03,126009.0,92.9041,92.9488,92.8417,92.8506,126009.0
2021-12-27 12:00:00,104.02,104.07,103.89,104.07,69994.0,92.8417,92.8863,92.7256,92.8863,69994.0
2021-12-27 12:05:00,104.08,104.08,103.79,103.86,123596.0,92.8952,92.8952,92.6364,92.6989,123596.0
2021-12-27 12:10:00,103.84,103.93,103.84,103.87,34177.0,92.681,92.7613,92.681,92.7078,34177.0
2021-12-27 12:15:00,103.87,104.0,103.81,103.86,61972.0,92.7078,92.8238,92.6542,92.6989,61972.0
2021-12-27 12:20:00,103.87,103.97,103.87,103.94,25728.0,92.7078,92.797,92.7078,92.7703,25728.0
2021-12-27 12:25:00,103.95,103.99,103.9,103.94,33998.0,92.7792,92.8149,92.7346,92.7703,33998.0
2021-12-27 12:30:00,103.95,103.95,103.9,103.93,23892.0,92.7792,92.7792,92.7346,92.7613,23892.0
2021-12-27 12:35:00,103.93,103.98,103.89,103.98,37444.0,92.7613,92.806,92.7256,92.806,37444.0
2021-12-27 12:40:00,103.98,104.08,103.93,104.07,44930.0,92.806,92.8952,92.7613,92.8863,44930.0
2021-12-27 12:45:00,104.06,104.17,104.05,104.15,37741.0,92.8774,92.9755,92.8684,92.9577,37741.0
2021-12-27 12:50:00,104.15,104.19,104.1,104.13,49296.0,92.9577,92.9934,92.9131,92.9398,49296.0
2021-12-27 12:55:00,104.13,104.22,104.12,104.14,36647.0,92.9398,93.0202,92.9309,92.9488,36647.0
2021-12-27 13:00:00,104.17,104.2,104.09,104.09,35300.0,92.9755,93.0023,92.9041,92.9041,35300.0
2021-12-27 13:05:00,104.1,104.21,104.1,104.17,27531.0,92.9131,93.0112,92.9131,92.9755,27531.0
2021-12-27 13:10:00,104.17,104.18,103.98,104.01,47000.0,92.9755,92.9845,92.806,92.8327,47000.0
2021-12-27 13:15:00,104.03,104.12,103.98,104.11,22810.0,92.8506,92.9309,92.806,92.922,22810.0
2021-12-27 13:20:00,104.1,104.12,103.96,104.02,50674.0,92.9131,92.9309,92.7881,92.8417,50674.0
2021-12-27 13:25:00,104.02,104.03,103.92,103.98,46959.0,92.8417,92.8506,92.7524,92.806,46959.0
2021-12-27 13:30:00,103.99,104.11,103.99,104.06,35089.0,92.8149,92.922,92.8149,92.8774,35089.0
2021-12-27 13:35:00,104.08,104.14,104.06,104.11,32309.0,92.8952,92.9488,92.8774,92.922,32309.0
2021-12-27 13:40:00,104.11,104.14,104.03,104.13,34891.0,92.922,92.9488,92.8506,92.9398,34891.0
2021-12-27 13:45:00,104.13,104.15,104.09,104.14,32222.0,92.9398,92.9577,92.9041,92.9488,32222.0
2021-12-27 13:50:00,104.15,104.16,104.1,104.12,28639.0,92.9577,92.9666,92.9131,92.9309,28639.0
2021-12-27 13:55:00,104.1,104.22,104.06,104.21,46513.0,92.9131,93.0202,92.8774,93.0112,46513.0
2021-12-27 14:00:00,104.21,104.21,104.06,104.08,50558.0,93.0112,93.0112,92.8774,92.8952,50558.0
2021-12-27 14:05:00,104.08,104.11,103.99,104.01,47644.0,92.8952,92.922,92.8149,92.8327,47644.0
2021-12-27 14:10:00,104.03,104.14,104.03,104.12,38807.0,92.8506,92.9488,92.8506,92.9309,38807.0
2021-12-27 14:15:00,104.14,104.24,104.13,104.22,102414.0,92.9488,93.038,92.9398,93.0202,102414.0
2021-12-27 14:20:00,104.22,104.28,104.18,104.22,41066.0,93.0202,93.0737,92.9845,93.0202,41066.0
2021-12-27 14:25:00,104.23,104.37,104.18,104.37,41366.0,93.0291,93.1541,92.9845,93.1541,41366.0
2021-12-27 14:30:00,104.37,104.39,104.33,104.37,54628.0,93.1541,93.1719,93.1184,93.1541,54628.0
2021-12-27 14:35:00,104.36,104.37,104.29,104.32,52853.0,93.1451,93.1541,93.0827,93.1094,52853.0
2021-12-27 14:40:00,104.31,104.35,104.24,104.27,71304.0,93.1005,93.1362,93.038,93.0648,71304.0
2021-12-27 14:45:00,104.27,104.32,104.19,104.28,82556.0,93.0648,93.1094,92.9934,93.0737,82556.0
2021-12-27 14:50:00,104.28,104.3,104.21,104.27,62818.0,93.0737,93.0916,93.0112,93.0648,62818.0
2021-12-27 14:55:00,104.27,104.29,104.23,104.26,41333.0,93.0648,93.0827,93.0291,93.0559,41333.0
2021-12-27 15:00:00,104.26,104.26,104.07,104.13,46087.0,93.0559,93.0559,92.8863,92.9398,46087.0
2021-12-27 15:05:00,104.14,104.18,104.03,104.09,52781.0,92.9488,92.9845,92.8506,92.9041,52781.0
2021-12-27 15:10:00,104.08,104.16,104.04,104.15,46071.0,92.8952,92.9666,92.8595,92.9577,46071.0
2021-12-27 15:15:00,104.15,104.15,104.04,104.12,58463.0,92.9577,92.9577,92.8595,92.9309,58463.0
2021-12-27 15:20:00,104.11,104.32,104.09,104.27,57190.0,92.922,93.1094,92.9041,93.0648,57190.0
2021-12-27 15:25:00,104.27,104.29,104.2,104.22,55616.0,93.0648,93.0827,93.0023,93.0202,55616.0
2021-12-27 15:30:00,104.24,105.25,104.2,104.23,109777.0,93.038,93.9395,93.0023,93.0291,109777.0
2021-12-27 15:35:00,104.23,104.23,104.09,104.12,58866.0,93.0291,93.0291,92.9041,92.9309,58866.0
2021-12-27 15:40:00,104.13,104.26,104.1,104.25,67122.0,92.9398,93.0559,92.9131,93.0469,67122.0
2021-12-27 15:45:00,104.26,104.28,104.18,104.18,89007.0,93.0559,93.0737,92.9845,92.9845,89007.0
2021-12-27 15:50:00,104.18,104.39,104.16,104.34,139933.0,92.9845,93.1719,92.9666,93.1273,139933.0
2021-12-27 15:55:00,104.34,104.45,104.29,104.44,297068.0,93.1273,93.2255,93.0827,93.2165,297068.0
2021-12-28 09:30:00,104.66,104.77,104.15,104.22,124513.0,93.4129,93.5111,92.9577,93.0202,124513.0
2021-12-28 09:35:00,104.24,104.65,104.13,104.24,72475.0,93.038,93.404,92.9398,93.038,72475.0
2021-12-28 09:40:00,104.27,104.58,104.15,104.48,46893.0,93.0648,93.3415,92.9577,93.2522,46893.0
2021-12-28 09:45:00,104.5,104.54,104.2,104.31,67412.0,93.2701,93.3058,93.0023,93.1005,67412.0
2021-12-28 09:50:00,104.3,104.35,104.11,104.16,80113.0,93.0916,93.1362,92.922,92.9666,80113.0
2021-12-28 09:55:00,104.18,104.22,104.01,104.2,38570.0,92.9845,93.0202,92.8327,93.0023,38570.0
2021-12-28 10:00:00,104.18,104.38,104.16,104.3,20611.0,92.9845,93.163,92.9666,93.0916,20611.0
2021-12-28 10:05:00,104.28,104.31,104.14,104.2,18223.0,93.0737,93.1005,92.9488,93.0023,18223.0
2021-12-28 10:10:00,104.17,104.5,104.13,104.37,42877.0,92.9755,93.2701,92.9398,93.1541,42877.0
2021-12-28 10:15:00,104.36,104.43,104.32,104.35,40484.0,93.1451,93.2076,93.1094,93.1362,40484.0
2021-12-28 10:20:00,104.36,104.42,104.29,104.41,22118.0,93.1451,93.1987,93.0827,93.1898,22118.0
2021-12-28 10:25:00,104.42,104.43,104.34,104.34,19960.0,93.1987,93.2076,93.1273,93.1273,19960.0
2021-12-28 10:30:00,104.36,104.43,104.34,104.42,20765.0,93.1451,93.2076,93.1273,93.1987,20765.0
2021-12-28 10:35:00,104.42,104.43,104.14,104.16,30001.0,93.1987,93.2076,92.9488,92.9666,30001.0
2021-12-28 10:40:00,104.17,104.21,104.06,104.16,24591.0,92.9755,93.0112,92.8774,92.9666,24591.0
2021-12-28 10:45:00,104.15,104.23,104.04,104.05,19069.0,92.9577,93.0291,92.8595,92.8684,19069.0
2021-12-28 10:50:00,104.04,104.08,103.95,104.03,20301.0,92.8595,92.8952,92.7792,92.8506,20301.0
2021-12-28 10:55:00,104.03,104.16,104.0,104.16,23812.0,92.8506,92.9666,92.8238,92.9666,23812.0
2021-12-28 11:00:00,104.17,104.2,104.05,104.05,22909.0,92.9755,93.0023,92.8684,92.8684,22909.0
2021-12-28 11:05:00,104.05,104.21,103.98,104.19,45223.0,92.8684,93.0112,92.806,92.9934,45223.0
2021-12-28 11:10:00,104.18,104.2,104.01,104.04,23885.0,92.9845,93.0023,92.8327,92.8595,23885.0
2021-12-28 11:15:00,104.04,104.27,104.03,104.23,23424.0,92.8595,93.0648,92.8506,93.0291,23424.0
2021-12-28 11:20:00,104.24,104.29,104.19,104.23,24790.0,93.038,93.0827,92.9934,93.0291,24790.0
2021-12-28 11:25:00,104.22,104.29,104.15,104.27,64942.0,93.0202,93.0827,92.9577,93.0648,64942.0
2021-12-28 11:30:00,104.27,104.32,104.2,104.31,68401.0,93.0648,93.1094,93.0023,93.1005,68401.0
2021-12-28 11:35:00,104.3,104.46,104.29,104.45,26734.0,93.0916,93.2344,93.0827,93.2255,26734.0
2021-12-28 11:40:00,104.46,104.47,104.39,104.44,41634.0,93.2344,93.2433,93.1719,93.2165,41634.0
2021-12-28 11:45:00,104.45,104.51,104.42,104.42,28480.0,93.2255,93.279,93.1987,93.1987,28480.0
2021-12-28 11:50:00,104.41,104.45,104.37,104.43,34556.0,93.1898,93.2255,93.1541,93.2076,34556.0
2021-12-28 11:55:00,104.43,104.45,104.34,104.39,27552.0,93.2076,93.2255,93.1273,93.1719,27552.0
2021-12-28 12:00:00,104.4,104.5,104.32,104.39,74139.0,93.1808,93.2701,93.1094,93.1719,74139.0
2021-12-28 12:05:00,104.39,104.41,104.3,104.32,21366.0,93.1719,93.1898,93.0916,93.1094,21366.0
2021-12-28 12:10:00,104.32,104.46,104.32,104.45,33816.0,93.1094,93.2344,93.1094,93.2255,33816.0
2021-12-28 12:15:00,104.45,104.46,104.26,104.28,51527.0,93.2255,93.2344,93.0559,93.0737,51527.0
2021-12-28 12:20:00,104.26,104.28,104.19,104.28,29172.0,93.0559,93.0737,92.9934,93.0737,29172.0
2021-12-28 12:25:00,104.26,104.37,104.25,104.29,50552.0,93.0559,93.1541,93.0469,93.0827,50552.0
2021-12-28 12:30:00,104.3,104.36,104.16,104.2,57102.0,93.0916,93.1451,92.9666,93.0023,57102.0
2021-12-28 12:35:00,104.18,104.34,104.18,104.24,48484.0,92.9845,93.1273,92.9845,93.038,48484.0
2021-12-28 12:40:00,104.23,104.29,104.19,104.25,55843.0,93.0291,93.0827,92.9934,93.0469,55843.0
2021-12-28 12:45:00,104.22,104.27,104.19,104.25,17899.0,93.0202,93.0648,92.9934,93.0469,17899.0
2021-12-28 12:50:00,104.25,104.4,104.17,104.22,85966.0,93.0469,93.1808,92.9755,93.0202,85966.0
2021-12-28 12:55:00,104.23,104.25,104.06,104.06,55239.0,93.0291,93.0469,92.8774,92.8774,55239.0
2021-12-28 13:00:00,104.07,104.16,103.97,104.14,55340.0,92.8863,92.9666,92.797,92.9488,55340.0
2021-12-28 13:05:00,104.16,104.23,104.11,104.23,47819.0,92.9666,93.0291,92.922,93.0291,47819.0
2021-12-28 13:10:00,104.23,104.26,104.2,104.24,26624.0,93.0291,93.0559,93.0023,93.038,26624.0
2021-12-28 13:15:00,104.26,104.32,104.23,104.28,28118.0,93.0559,93.1094,93.0291,93.0737,28118.0
2021-12-28 13:20:00,104.28,104.3,104.19,104.23,18692.0,93.0737,93.0916,92.9934,93.0291,18692.0
2021-12-28 13:25:00,104.23,104.24,104.16,104.21,16700.0,93.0291,93.038,92.9666,93.0112,16700.0
2021-12-28 13:30:00,104.2,104.25,104.15,104.23,16220.0,93.0023,93.0469,92.9577,93.0291,16220.0
2021-12-28 13:35:00,104.24,104.3,104.23,104.27,16462.0,93.038,93.0916,93.0291,93.0648,16462.0
2021-12-28 13:40:00,104.26,104.3,104.21,104.23,14712.0,93.0559,93.0916,93.0112,93.0291,14712.0
2021-12-28 13:45:00,104.23,104.34,104.22,104.34,27795.0,93.0291,93.1273,93.0202,93.1273,27795.0
2021-12-28 13:50:00,104.33,104.38,104.32,104.37,25477.0,93.1184,93.163,93.1094,93.1541,25477.0
2021-12-28 13:55:00,104.36,104.53,104.36,104.52,21266.0,93.1451,93.2969,93.1451,93.2879,21266.0
2021-12-28 14:00:00,104.53,104.54,104.41,104.43,35281.0,93.2969,93.3058,93.1898,93.2076,35281.0
2021-12-28 14:05:00,104.41,104.5,104.41,104.46,22474.0,93.1898,93.2701,93.1898,93.2344,22474.0
2021-12-28 14:10:00,104.46,104.5,104.4,104.42,26524.0,93.2344,93.2701,93.1808,93.1987,26524.0
2021-12-28 14:15:00,104.43,104.43,104.3,104.31,22220.0,93.2076,93.2076,93.0916,93.1005,22220.0
2021-12-28 14:20:00,104.3,104.42,104.3,104.4,20793.0,93.0916,93.1987,93.0916,93.1808,20793.0
2021-12-28 14:25:00,104.4,104.46,104.39,104.42,20436.0,93.1808,93.2344,93.1719,93.1987,20436.0
2021-12-28 14:30:00,104.43,104.51,104.43,104.48,31684.0,93.2076,93.279,93.2076,93.2522,31684.0
2021-12-28 14:35:00,104.48,104.52,104.46,104.5,22726.0,93.2522,93.2879,93.2344,93.2701,22726.0
2021-12-28 14:40:00,104.51,104.54,104.45,104.52,34522.0,93.279,93.3058,93.2255,93.2879,34522.0
2021-12-28 14:45:00,104.53,104.53,104.42,104.46,16413.0,93.2969,93.2969,93.1987,93.2344,16413.0
2021-12-28 14:50:00,104.46,104.49,104.43,104.46,20007.0,93.2344,93.2612,93.2076,93.2344,20007.0
2021-12-28 14:55:00,104.47,104.58,104.45,104.53,22225.0,93.2433,93.3415,93.2255,93.2969,22225.0
2021-12-28 15:00:00,104.56,104.62,104.52,104.62,32652.0,93.3236,93.3772,93.2879,93.3772,32652.0
2021-12-28 15:05:00,104.61,104.61,104.44,104.46,33253.0,93.3683,93.3683,93.2165,93.2344,33253.0
2021-12-28 15:10:00,104.47,104.57,104.38,104.56,34276.0,93.2433,93.3326,93.163,93.3236,34276.0
2021-12-28 15:15:00,104.55,104.65,104.42,104.42,42238.0,93.3147,93.404,93.1987,93.1987,42238.0
2021-12-28 15:20:00,104.43,104.46,104.34,104.36,26291.0,93.2076,93.2344,93.1273,93.1451,26291.0
2021-12-28 15:25:00,104.35,104.46,104.35,104.45,34200.0,93.1362,93.2344,93.1362,93.2255,34200.0
2021-12-28 15:30:00,104.45,104.56,104.36,104.42,36850.0,93.2255,93.3236,93.1451,93.1987,36850.0
2021-12-28 15:35:00,104.43,104.44,104.35,104.44,33944.0,93.2076,93.2165,93.1362,93.2165,33944.0
2021-12-28 15:40:00,104.44,104.51,104.38,104.48,46391.0,93.2165,93.279,93.163,93.2522,46391.0
2021-12-28 15:45:00,104.48,104.68,104.47,104.67,68229.0,93.2522,93.4307,93.2433,93.4218,68229.0
2021-12-28 15:50:00,104.66,104.75,104.5,104.65,135914.0,93.4129,93.4932,93.2701,93.404,135914.0
2021-12-28 15:55:00,104.66,104.69,104.48,104.55,335895.0,93.4129,93.4397,93.2522,93.3147,335895.0
2021-12-29 09:30:00,104.71,104.85,104.36,104.65,110109.0,93.4575,93.5825,93.1451,93.404,110109.0
2021-12-29 09:35:00,104.55,104.75,104.4,104.73,53695.0,93.3147,93.4932,93.1808,93.4754,53695.0
2021-12-29 09:40:00,104.76,104.98,104.65,104.83,131412.0,93.5021,93.6985,93.404,93.5646,131412.0
2021-12-29 09:45:00,104.82,104.85,104.36,104.53,72384.0,93.5557,93.5825,93.1451,93.2969,72384.0
2021-12-29 09:50:00,104.55,104.91,104.53,104.86,35186.0,93.3147,93.636,93.2969,93.5914,35186.0
2021-12-29 09:55:00,104.84,104.85,104.56,104.72,28264.0,93.5735,93.5825,93.3236,93.4664,28264.0
2021-12-29 10:00:00,104.81,104.89,104.72,104.86,41973.0,93.5468,93.6182,93.4664,93.5914,41973.0
2021-12-29 10:05:00,104.82,104.85,104.73,104.79,27591.0,93.5557,93.5825,93.4754,93.5289,27591.0
2021-12-29 10:10:00,104.77,104.88,104.44,104.51,39848.0,93.5111,93.6092,93.2165,93.279,39848.0
2021-12-29 10:15:00,104.55,104.8,104.45,104.72,48702.0,93.3147,93.5378,93.2255,93.4664,48702.0
2021-12-29 10:20:00,104.68,104.73,104.58,104.61,18476.0,93.4307,93.4754,93.3415,93.3683,18476.0
2021-12-29 10:25:00,104.61,104.68,104.49,104.56,23294.0,93.3683,93.4307,93.2612,93.3236,23294.0
2021-12-29 10:30:00,104.56,104.69,104.53,104.62,25485.0,93.3236,93.4397,93.2969,93.3772,25485.0
2021-12-29 10:35:00,104.65,104.73,104.51,104.53,21094.0,93.404,93.4754,93.279,93.2969,21094.0
2021-12-29 10:40:00,104.51,104.69,104.46,104.55,56906.0,93.279,93.4397,93.2344,93.3147,56906.0
2021-12-29 10:45:00,104.57,104.61,104.46,104.48,22982.0,93.3326,93.3683,93.2344,93.2522,22982.0
2021-12-29 10:50:00,104.51,104.53,104.38,104.41,21662.0,93.279,93.2969,93.163,93.1898,21662.0
2021-12-29 10:55:00,104.4,104.42,104.27,104.31,19747.0,93.1808,93.1987,93.0648,93.1005,19747.0
2021-12-29 11:00:00,104.3,104.5,104.29,104.44,33678.0,93.0916,93.2701,93.0827,93.2165,33678.0
2021-12-29 11:05:00,104.44,104.5,104.38,104.42,25926.0,93.2165,93.2701,93.163,93.1987,25926.0
2021-12-29 11:10:00,104.42,104.47,104.39,104.4,36020.0,93.1987,93.2433,93.1719,93.1808,36020.0
2021-12-29 11:15:00,104.39,104.44,104.2,104.34,49561.0,93.1719,93.2165,93.0023,93.1273,49561.0
2021-12-29 11:20:00,104.35,104.42,104.34,104.39,20596.0,93.1362,93.1987,93.1273,93.1719,20596.0
2021-12-29 11:25:00,104.36,104.39,104.31,104.38,17039.0,93.1451,93.1719,93.1005,93.163,17039.0
2021-12-29 11:30:00,104.37,104.4,104.32,104.38,17924.0,93.1541,93.1808,93.1094,93.163,17924.0
2021-12-29 11:35:00,104.4,104.46,104.36,104.39,14506.0,93.1808,93.2344,93.1451,93.1719,14506.0
2021-12-29 11:40:00,104.4,104.44,104.36,104.41,19627.0,93.1808,93.2165,93.1451,93.1898,19627.0
2021-12-29 11:45:00,104.39,104.48,104.34,104.41,13742.0,93.1719,93.2522,93.1273,93.1898,13742.0
2021-12-29 11:50:00,104.42,104.43,104.31,104.37,25941.0,93.1987,93.2076,93.1005,93.1541,25941.0
2021-12-29 11:55:00,104.39,104.41,104.28,104.28,15273.0,93.1719,93.1898,93.0737,93.0737,15273.0
2021-12-29 12:00:00,104.29,104.31,104.15,104.21,33366.0,93.0827,93.1005,92.9577,93.0112,33366.0
2021-12-29 12:05:00,104.23,104.31,104.2,104.26,18838.0,93.0291,93.1005,93.0023,93.0559,18838.0
2021-12-29 12:10:00,104.26,104.32,104.2,104.28,36356.0,93.0559,93.1094,93.0023,93.0737,36356.0
2021-12-29 12:15:00,104.25,104.31,104.21,104.22,16959.0,93.0469,93.1005,93.0112,93.0202,16959.0
2021-12-29 12:20:00,104.22,104.28,104.22,104.24,13686.0,93.0202,93.0737,93.0202,93.038,13686.0
2021-12-29 12:25:00,104.24,104.26,104.17,104.22,18189.0,93.038,93.0559,92.9755,93.0202,18189.0
2021-12-29 12:30:00,104.23,104.24,104.19,104.2,14955.0,93.0291,93.038,92.9934,93.0023,14955.0
2021-12-29 12:35:00,104.18,104.27,104.18,104.27,9555.0,92.9845,93.0648,92.9845,93.0648,9555.0
2021-12-29 12:40:00,104.25,104.28,104.19,104.25,12182.0,93.0469,93.0737,92.9934,93.0469,12182.0
2021-12-29 12:45:00,104.23,104.23,104.12,104.18,12953.0,93.0291,93.0291,92.9309,92.9845,12953.0
2021-12-29 12:50:00,104.18,104.19,104.13,104.14,11247.0,92.9845,92.9934,92.9398,92.9488,11247.0
2021-12-29 12:55:00,104.13,104.19,104.12,104.16,11130.0,92.9398,92.9934,92.9309,92.9666,11130.0
2021-12-29 13:00:00,104.17,104.25,104.15,104.25,23267.0,92.9755,93.0469,92.9577,93.0469,23267.0
2021-12-29 13:05:00,104.26,104.27,104.18,104.2,37767.0,93.0559,93.0648,92.9845,93.0023,37767.0
2021-12-29 13:10:00,104.19,104.23,104.17,104.21,26934.0,92.9934,93.0291,92.9755,93.0112,26934.0
2021-12-29 13:15:00,104.2,104.29,104.19,104.23,23966.0,93.0023,93.0827,92.9934,93.0291,23966.0
2021-12-29 13:20:00,104.23,104.29,104.22,104.26,24867.0,93.0291,93.0827,93.0202,93.0559,24867.0
2021-12-29 13:25:00,104.27,104.32,104.22,104.25,30452.0,93.0648,93.1094,93.0202,93.0469,30452.0
2021-12-29 13:30:00,104.25,104.38,104.24,104.35,28585.0,93.0469,93.163,93.038,93.1362,28585.0
2021-12-29 13:35:00,104.36,104.37,104.28,104.28,10478.0,93.1451,93.1541,93.0737,93.0737,10478.0
2021-12-29 13:40:00,104.3,104.32,104.27,104.29,22293.0,93.0916,93.1094,93.0648,93.0827,22293.0
2021-12-29 13:45:00,104.29,104.34,104.27,104.31,19433.0,93.0827,93.1273,93.0648,93.1005,19433.0
2021-12-29 13:50:00,104.29,104.33,104.27,104.32,15674.0,93.0827,93.1184,93.0648,93.1094,15674.0
2021-12-29 13:55:00,104.3,104.42,104.3,104.36,42609.0,93.0916,93.1987,93.0916,93.1451,42609.0
2021-12-29 14:00:00,104.36,104.37,104.26,104.27,22222.0,93.1451,93.1541,93.0559,93.0648,22222.0
2021-12-29 14:05:00,104.29,104.38,104.28,104.37,26396.0,93.0827,93.163,93.0737,93.1541,26396.0
2021-12-29 14:10:00,104.38,104.4,104.27,104.31,23706.0,93.163,93.1808,93.0648,93.1005,23706.0
2021-12-29 14:15:00,104.3,104.35,104.26,104.31,26459.0,93.0916,93.1362,93.0559,93.1005,26459.0
2021-12-29 14:20:00,104.29,104.3,104.23,104.23,14357.0,93.0827,93.0916,93.0291,93.0291,14357.0
2021-12-29 14:25:00,104.24,104.26,104.19,104.23,40190.0,93.038,93.0559,92.9934,93.0291,40190.0
2021-12-29 14:30:00,104.22,104.26,104.17,104.19,26607.0,93.0202,93.0559,92.9755,92.9934,26607.0
2021-12-29 14:35:00,104.19,104.2,104.12,104.14,39584.0,92.9934,93.0023,92.9309,92.9488,39584.0
2021-12-29 14:40:00,104.16,104.17,104.11,104.14,22180.0,92.9666,92.9755,92.922,92.9488,22180.0
2021-12-29 14:45:00,104.15,104.2,104.12,104.16,27125.0,92.9577,93.0023,92.9309,92.9666,27125.0
2021-12-29 14:50:00,104.16,104.21,104.14,104.19,19463.0,92.9666,93.0112,92.9488,92.9934,19463.0
2021-12-29 14:55:00,104.2,104.31,104.2,104.31,20670.0,93.0023,93.1005,93.0023,93.1005,20670.0
2021-12-29 15:00:00,104.32,104.32,104.22,104.23,26367.0,93.1094,93.1094,93.0202,93.0291,26367.0
2021-12-29 15:05:00,104.23,104.25,104.11,104.22,32177.0,93.0291,93.0469,92.922,93.0202,32177.0
2021-12-29 15:10:00,104.2,104.23,104.1,104.11,26624.0,93.0023,93.0291,92.9131,92.922,26624.0
2021-12-29 15:15:00,104.1,104.12,104.06,104.07,29981.0,92.9131,92.9309,92.8774,92.8863,29981.0
2021-12-29 15:20:00,104.08,104.11,104.05,104.08,22552.0,92.8952,92.922,92.8684,92.8952,22552.0
2021-12-29 15:25:00,104.08,104.14,104.05,104.12,31135.0,92.8952,92.9488,92.8684,92.9309,31135.0
2021-12-29 15:30:00,104.12,104.26,104.12,104.23,32748.0,92.9309,93.0559,92.9309,93.0291,32748.0
2021-12-29 15:35:00,104.23,104.26,104.18,104.21,32792.0,93.0291,93.0559,92.9845,93.0112,32792.0
2021-12-29 15:40:00,104.2,104.22,104.13,104.2,37574.0,93.0023,93.0202,92.9398,93.0023,37574.0
2021-12-29 15:45:00,104.2,104.28,104.19,104.26,55970.0,93.0023,93.0737,92.9934,93.0559,55970.0
2021-12-29 15:50:00,104.27,104.29,104.04,104.07,66746.0,93.0648,93.0827,92.8595,92.8863,66746.0
2021-12-29 15:55:00,104.06,104.07,103.93,103.96,179342.0,92.8774,92.8863,92.7613,92.7881,179342.0
2021-12-30 09:30:00,103.88,104.5,103.84,104.41,79902.0,92.7167,93.2701,92.681,93.1898,79902.0
2021-12-30 09:35:00,104.4,104.84,104.37,104.78,32343.0,93.1808,93.5735,93.1541,93.52,32343.0
2021-12-30 09:40:00,104.77,104.92,104.59,104.8,31174.0,93.5111,93.6449,93.3504,93.5378,31174.0
2021-12-30 09:45:00,104.76,104.86,104.61,104.72,26790.0,93.5021,93.5914,93.3683,93.4664,26790.0
2021-12-30 09:50:00,104.7,104.78,104.42,104.52,36321.0,93.4486,93.52,93.1987,93.2879,36321.0
2021-12-30 09:55:00,104.52,104.6,104.34,104.53,110122.0,93.2879,93.3593,93.1273,93.2969,110122.0
2021-12-30 10:00:00,104.56,104.73,104.51,104.64,26335.0,93.3236,93.4754,93.279,93.395,26335.0
2021-12-30 10:05:00,104.64,104.8,104.58,104.7,33234.0,93.395,93.5378,93.3415,93.4486,33234.0
2021-12-30 10:10:00,104.68,104.82,104.63,104.82,30623.0,93.4307,93.5557,93.3861,93.5557,30623.0
2021-12-30 10:15:00,104.8,104.84,104.73,104.78,36696.0,93.5378,93.5735,93.4754,93.52,36696.0
2021-12-30 10:20:00,104.77,104.8,104.66,104.71,21351.0,93.5111,93.5378,93.4129,93.4575,21351.0
2021-12-30 10:25:00,104.71,104.8,104.69,104.71,18392.0,93.4575,93.5378,93.4397,93.4575,18392.0
2021-12-30 10:30:00,104.73,104.95,104.73,104.93,43637.0,93.4754,93.6717,93.4754,93.6539,43637.0
2021-12-30 10:35:00,104.94,104.95,104.75,104.78,25160.0,93.6628,93.6717,93.4932,93.52,25160.0
2021-12-30 10:40:00,104.79,104.94,104.72,104.89,25958.0,93.5289,93.6628,93.4664,93.6182,25958.0
2021-12-30 10:45:00,104.9,104.97,104.85,104.91,37183.0,93.6271,93.6896,93.5825,93.636,37183.0
2021-12-30 10:50:00,104.89,105.09,104.87,105.04,53350.0,93.6182,93.7967,93.6003,93.7521,53350.0
2021-12-30 10:55:00,105.04,105.17,105.02,105.12,35200.0,93.7521,93.8681,93.7342,93.8235,35200.0
2021-12-30 11:00:00,105.12,105.38,105.12,105.35,55096.0,93.8235,94.0555,93.8235,94.0287,55096.0
2021-12-30 11:05:00,105.36,105.52,105.32,105.38,69411.0,94.0377,94.1805,94.002,94.0555,69411.0
2021-12-30 11:10:00,105.38,105.39,105.24,105.29,32842.0,94.0555,94.0644,93.9306,93.9752,32842.0
2021-12-30 11:15:00,105.26,105.44,105.25,105.42,63053.0,93.9484,94.1091,93.9395,94.0912,63053.0
2021-12-30 11:20:00,105.43,105.47,105.4,105.47,26710.0,94.1001,94.1358,94.0734,94.1358,26710.0
2021-12-30 11:25:00,105.47,105.58,105.45,105.48,32599.0,94.1358,94.234,94.118,94.1448,32599.0
2021-12-30 11:30:00,105.47,105.47,105.26,105.28,19736.0,94.1358,94.1358,93.9484,93.9663,19736.0
2021-12-30 11:35:00,105.28,105.3,105.14,105.17,17519.0,93.9663,93.9841,93.8413,93.8681,17519.0
2021-12-30 11:40:00,105.16,105.18,105.11,105.12,17726.0,93.8592,93.877,93.8145,93.8235,17726.0
2021-12-30 11:45:00,105.13,105.14,105.06,105.09,17605.0,93.8324,93.8413,93.7699,93.7967,17605.0
2021-12-30 11:50:00,105.09,105.17,105.06,105.09,25597.0,93.7967,93.8681,93.7699,93.7967,25597.0
2021-12-30 11:55:00,105.08,105.15,105.08,105.15,17617.0,93.7878,93.8502,93.7878,93.8502,17617.0
2021-12-30 12:00:00,105.16,105.16,104.93,104.98,47059.0,93.8592,93.8592,93.6539,93.6985,47059.0
2021-12-30 12:05:00,104.97,104.97,104.78,104.8,29257.0,93.6896,93.6896,93.52,93.5378,29257.0
2021-12-30 12:10:00,104.8,104.88,104.76,104.78,16207.0,93.5378,93.6092,93.5021,93.52,16207.0
2021-12-30 12:15:00,104.78,104.79,104.72,104.74,24037.0,93.52,93.5289,93.4664,93.4843,24037.0
2021-12-30 12:20:00,104.73,104.77,104.63,104.65,17494.0,93.4754,93.5111,93.3861,93.404,17494.0
2021-12-30 12:25:00,104.63,104.68,104.56,104.65,28526.0,93.3861,93.4307,93.3236,93.404,28526.0
2021-12-30 12:30:00,104.65,104.71,104.59,104.67,24658.0,93.404,93.4575,93.3504,93.4218,24658.0
2021-12-30 12:35:00,104.68,104.76,104.66,104.71,20294.0,93.4307,93.5021,93.4129,93.4575,20294.0
2021-12-30 12:40:00,104.71,104.91,104.68,104.91,16786.0,93.4575,93.636,93.4307,93.636,16786.0
2021-12-30 12:45:00,104.93,104.97,104.85,104.96,25137.0,93.6539,93.6896,93.5825,93.6807,25137.0
2021-12-30 12:50:00,104.99,104.99,104.91,104.94,10987.0,93.7074,93.7074,93.636,93.6628,10987.0
2021-12-30 12:55:00,104.94,105.04,104.92,105.02,11386.0,93.6628,93.7521,93.6449,93.7342,11386.0
2021-12-30 13:00:00,105.0,105.02,104.92,104.94,10668.0,93.7164,93.7342,93.6449,93.6628,10668.0
2021-12-30 13:05:00,104.94,105.0,104.91,104.93,17489.0,93.6628,93.7164,93.636,93.6539,17489.0
2021-12-30 13:10:00,104.93,104.93,104.86,104.87,13340.0,93.6539,93.6539,93.5914,93.6003,13340.0
2021-12-30 13:15:00,104.88,104.9,104.81,104.85,11844.0,93.6092,93.6271,93.5468,93.5825,11844.0
2021-12-30 13:20:00,104.87,104.95,104.87,104.9,12555.0,93.6003,93.6717,93.6003,93.6271,12555.0
2021-12-30 13:25:00,104.93,104.98,104.89,104.89,14959.0,93.6539,93.6985,93.6182,93.6182,14959.0
2021-12-30 13:30:00,104.9,104.94,104.89,104.91,10493.0,93.6271,93.6628,93.6182,93.636,10493.0
2021-12-30 13:35:00,104.91,104.93,104.83,104.86,10753.0,93.636,93.6539,93.5646,93.5914,10753.0
2021-12-30 13:40:00,104.84,104.97,104.83,104.91,22893.0,93.5735,93.6896,93.5646,93.636,22893.0
2021-12-30 13:45:00,104.9,104.95,104.87,104.88,14262.0,93.6271,93.6717,93.6003,93.6092,14262.0
2021-12-30 13:50:00,104.89,105.0,104.88,104.97,15092.0,93.6182,93.7164,93.6092,93.6896,15092.0
2021-12-30 13:55:00,104.99,104.99,104.88,104.88,12307.0,93.7074,93.7074,93.6092,93.6092,12307.0
2021-12-30 14:00:00,104.9,104.99,104.85,104.94,39191.0,93.6271,93.7074,93.5825,93.6628,39191.0
2021-12-30 14:05:00,104.94,105.02,104.93,105.02,22399.0,93.6628,93.7342,93.6539,93.7342,22399.0
2021-12-30 14:10:00,105.02,105.05,104.98,105.0,18870.0,93.7342,93.761,93.6985,93.7164,18870.0
2021-12-30 14:15:00,104.99,105.06,104.99,105.02,22967.0,93.7074,93.7699,93.7074,93.7342,22967.0
2021-12-30 14:20:00,105.02,105.05,105.01,105.03,18940.0,93.7342,93.761,93.7253,93.7431,18940.0
2021-12-30 14:25:00,105.02,105.08,104.98,105.07,16323.0,93.7342,93.7878,93.6985,93.7788,16323.0
2021-12-30 14:30:00,105.06,105.07,105.01,105.06,11743.0,93.7699,93.7788,93.7253,93.7699,11743.0
2021-12-30 14:35:00,105.08,105.09,105.01,105.04,29594.0,93.7878,93.7967,93.7253,93.7521,29594.0
2021-12-30 14:40:00,105.05,105.19,105.03,105.14,26687.0,93.761,93.8859,93.7431,93.8413,26687.0
2021-12-30 14:45:00,105.15,105.16,105.08,105.08,18163.0,93.8502,93.8592,93.7878,93.7878,18163.0
2021-12-30 14:50:00,105.08,105.08,105.01,105.02,10151.0,93.7878,93.7878,93.7253,93.7342,10151.0
2021-12-30 14:55:00,105.04,105.04,104.95,104.98,14891.0,93.7521,93.7521,93.6717,93.6985,14891.0
2021-12-30 15:00:00,104.95,104.96,104.81,104.81,25838.0,93.6717,93.6807,93.5468,93.5468,25838.0
2021-12-30 15:05:00,104.82,104.83,104.71,104.74,27024.0,93.5557,93.5646,93.4575,93.4843,27024.0
2021-12-30 15:10:00,104.73,104.74,104.63,104.66,34602.0,93.4754,93.4843,93.3861,93.4129,34602.0
2021-12-30 15:15:00,104.66,104.73,104.63,104.71,29307.0,93.4129,93.4754,93.3861,93.4575,29307.0
2021-12-30 15:20:00,104.72,104.78,104.65,104.72,74048.0,93.4664,93.52,93.404,93.4664,74048.0
2021-12-30 15:25:00,104.69,104.81,104.69,104.76,34597.0,93.4397,93.5468,93.4397,93.5021,34597.0
2021-12-30 15:30:00,104.76,104.81,104.68,104.71,39576.0,93.5021,93.5468,93.4307,93.4575,39576.0
2021-12-30 15:35:00,104.7,104.76,104.61,104.68,56350.0,93.4486,93.5021,93.3683,93.4307,56350.0
2021-12-30 15:40:00,104.67,104.67,104.51,104.57,78280.0,93.4218,93.4218,93.279,93.3326,78280.0
2021-12-30 15:45:00,104.56,104.63,104.48,104.59,67016.0,93.3236,93.3861,93.2522,93.3504,67016.0
2021-12-30 15:50:00,104.5,104.65,104.45,104.55,74521.0,93.2701,93.404,93.2255,93.3147,74521.0
2021-12-30 15:55:00,104.56,104.58,104.33,104.49,157997.0,93.3236,93.3415,93.1184,93.2612,157997.0
2021-12-31 09:30:00,104.47,104.88,104.17,104.74,78081.0,93.2433,93.6092,92.9755,93.4843,78081.0
2021-12-31 09:35:00,104.79,104.82,104.56,104.69,28965.0,93.5289,93.5557,93.3236,93.4397,28965.0
2021-12-31 09:40:00,104.68,104.78,104.33,104.33,25883.0,93.4307,93.52,93.1184,93.1184,25883.0
2021-12-31 09:45:00,104.36,104.5,104.31,104.45,25790.0,93.1451,93.2701,93.1005,93.2255,25790.0
2021-12-31 09:50:00,104.44,104.57,104.38,104.52,31780.0,93.2165,93.3326,93.163,93.2879,31780.0
2021-12-31 09:55:00,104.52,104.65,104.4,104.48,27520.0,93.2879,93.404,93.1808,93.2522,27520.0
2021-12-31 10:00:00,104.48,104.61,104.25,104.58,47257.0,93.2522,93.3683,93.0469,93.3415,47257.0
2021-12-31 10:05:00,104.57,104.7,104.55,104.59,24004.0,93.3326,93.4486,93.3147,93.3504,24004.0
2021-12-31 10:10:00,104.59,104.61,104.49,104.52,23227.0,93.3504,93.3683,93.2612,93.2879,23227.0
2021-12-31 10:15:00,104.51,104.53,104.31,104.32,31971.0,93.279,93.2969,93.1005,93.1094,31971.0
2021-12-31 10:20:00,104.31,104.36,104.24,104.25,39290.0,93.1005,93.1451,93.038,93.0469,39290.0
2021-12-31 10:25:00,104.26,104.34,104.24,104.29,21935.0,93.0559,93.1273,93.038,93.0827,21935.0
2021-12-31 10:30:00,104.27,104.28,104.12,104.17,18300.0,93.0648,93.0737,92.9309,92.9755,18300.0
2021-12-31 10:35:00,104.16,104.21,104.13,104.13,19185.0,92.9666,93.0112,92.9398,92.9398,19185.0
2021-12-31 10:40:00,104.13,104.13,103.99,104.02,28266.0,92.9398,92.9398,92.8149,92.8417,28266.0
2021-12-31 10:45:00,104.04,104.07,103.94,103.98,18389.0,92.8595,92.8863,92.7703,92.806,18389.0
2021-12-31 10:50:00,104.0,104.12,103.98,104.11,22794.0,92.8238,92.9309,92.806,92.922,22794.0
2021-12-31 10:55:00,104.12,104.21,104.11,104.16,24944.0,92.9309,93.0112,92.922,92.9666,24944.0
2021-12-31 11:00:00,104.19,104.23,104.08,104.18,21198.0,92.9934,93.0291,92.8952,92.9845,21198.0
2021-12-31 11:05:00,104.18,104.2,104.13,104.14,14945.0,92.9845,93.0023,92.9398,92.9488,14945.0
2021-12-31 11:10:00,104.15,104.34,104.15,104.3,65321.0,92.9577,93.1273,92.9577,93.0916,65321.0
2021-12-31 11:15:00,104.3,104.31,104.22,104.27,10740.0,93.0916,93.1005,93.0202,93.0648,10740.0
2021-12-31 11:20:00,104.28,104.28,104.16,104.16,20939.0,93.0737,93.0737,92.9666,92.9666,20939.0
2021-12-31 11:25:00,104.16,104.23,104.11,104.12,12768.0,92.9666,93.0291,92.922,92.9309,12768.0
2021-12-31 11:30:00,104.1,104.14,104.05,104.05,11341.0,92.9131,92.9488,92.8684,92.8684,11341.0
2021-12-31 11:35:00,104.04,104.05,103.92,103.92,18761.0,92.8595,92.8684,92.7524,92.7524,18761.0
2021-12-31 11:40:00,103.92,104.01,103.9,104.0,30073.0,92.7524,92.8327,92.7346,92.8238,30073.0
2021-12-31 11:45:00,103.99,104.02,103.89,103.89,30393.0,92.8149,92.8417,92.7256,92.7256,30393.0
2021-12-31 11:50:00,103.89,103.9,103.79,103.85,24860.0,92.7256,92.7346,92.6364,92.6899,24860.0
2021-12-31 11:55:00,103.86,104.0,103.86,103.93,15323.0,92.6989,92.8238,92.6989,92.7613,15323.0
2021-12-31 12:00:00,103.94,103.95,103.87,103.92,13299.0,92.7703,92.7792,92.7078,92.7524,13299.0
2021-12-31 12:05:00,103.91,103.99,103.9,103.96,17118.0,92.7435,92.8149,92.7346,92.7881,17118.0
2021-12-31 12:10:00,103.98,104.02,103.92,103.92,35044.0,92.806,92.8417,92.7524,92.7524,35044.0
2021-12-31 12:15:00,103.92,103.92,103.82,103.9,24208.0,92.7524,92.7524,92.6632,92.7346,24208.0
2021-12-31 12:20:00,103.9,103.94,103.86,103.93,15022.0,92.7346,92.7703,92.6989,92.7613,15022.0
2021-12-31 12:25:00,103.92,103.93,103.83,103.86,18112.0,92.7524,92.7613,92.6721,92.6989,18112.0
2021-12-31 12:30:00,103.84,103.85,103.8,103.82,9331.0,92.681,92.6899,92.6453,92.6632,9331.0
2021-12-31 12:35:00,103.82,103.89,103.8,103.84,20473.0,92.6632,92.7256,92.6453,92.681,20473.0
2021-12-31 12:40:00,103.84,103.88,103.82,103.86,35293.0,92.681,92.7167,92.6632,92.6989,35293.0
2021-12-31 12:45:00,103.88,103.99,103.88,103.95,22446.0,92.7167,92.8149,92.7167,92.7792,22446.0
2021-12-31 12:50:00,103.93,103.95,103.88,103.92,25103.0,92.7613,92.7792,92.7167,92.7524,25103.0
2021-12-31 12:55:00,103.94,103.99,103.93,103.97,13827.0,92.7703,92.8149,92.7613,92.797,13827.0
2021-12-31 13:00:00,103.99,104.0,103.93,103.99,25920.0,92.8149,92.8238,92.7613,92.8149,25920.0
2021-12-31 13:05:00,104.0,104.04,103.93,103.95,15915.0,92.8238,92.8595,92.7613,92.7792,15915.0
2021-12-31 13:10:00,103.96,103.98,103.87,103.9,14480.0,92.7881,92.806,92.7078,92.7346,14480.0
2021-12-31 13:15:00,103.91,103.97,103.9,103.9,22798.0,92.7435,92.797,92.7346,92.7346,22798.0
2021-12-31 13:20:00,103.9,103.98,103.89,103.92,12728.0,92.7346,92.806,92.7256,92.7524,12728.0
2021-12-31 13:25:00,103.91,103.96,103.91,103.96,10412.0,92.7435,92.7881,92.7435,92.7881,10412.0
2021-12-31 13:30:00,103.96,104.01,103.93,103.95,23433.0,92.7881,92.8327,92.7613,92.7792,23433.0
2021-12-31 13:35:00,103.95,104.0,103.91,103.96,19843.0,92.7792,92.8238,92.7435,92.7881,19843.0
2021-12-31 13:40:00,103.95,103.97,103.88,103.91,18301.0,92.7792,92.797,92.7167,92.7435,18301.0
2021-12-31 13:45:00,103.91,103.99,103.89,103.94,30509.0,92.7435,92.8149,92.7256,92.7703,30509.0
2021-12-31 13:50:00,103.95,103.95,103.92,103.94,10268.0,92.7792,92.7792,92.7524,92.7703,10268.0
2021-12-31 13:55:00,103.93,104.08,103.92,104.08,14728.0,92.7613,92.8952,92.7524,92.8952,14728.0
2021-12-31 14:00:00,104.08,104.12,104.04,104.09,15350.0,92.8952,92.9309,92.8595,92.9041,15350.0
2021-12-31 14:05:00,104.08,104.19,104.08,104.18,10700.0,92.8952,92.9934,92.8952,92.9845,10700.0
2021-12-31 14:10:00,104.18,104.18,104.03,104.04,12440.0,92.9845,92.9845,92.8506,92.8595,12440.0
2021-12-31 14:15:00,104.04,104.04,103.93,103.95,21321.0,92.8595,92.8595,92.7613,92.7792,21321.0
2021-12-31 14:20:00,103.95,104.03,103.94,103.99,12862.0,92.7792,92.8506,92.7703,92.8149,12862.0
2021-12-31 14:25:00,103.98,104.07,103.98,104.06,25947.0,92.806,92.8863,92.806,92.8774,25947.0
2021-12-31 14:30:00,104.05,104.15,104.04,104.1,19145.0,92.8684,92.9577,92.8595,92.9131,19145.0
2021-12-31 14:35:00,104.08,104.12,104.05,104.1,14158.0,92.8952,92.9309,92.8684,92.9131,14158.0
2021-12-31 14:40:00,104.11,104.12,104.01,104.03,12850.0,92.922,92.9309,92.8327,92.8506,12850.0
2021-12-31 14:45:00,104.03,104.07,103.99,104.0,17248.0,92.8506,92.8863,92.8149,92.8238,17248.0
2021-12-31 14:50:00,104.0,104.01,103.93,103.95,14397.0,92.8238,92.8327,92.7613,92.7792,14397.0
2021-12-31 14:55:00,103.95,103.97,103.91,103.97,21931.0,92.7792,92.797,92.7435,92.797,21931.0
2021-12-31 15:00:00,103.97,104.06,103.97,104.03,21761.0,92.797,92.8774,92.797,92.8506,21761.0
2021-12-31 15:05:00,104.01,104.03,103.93,103.94,27761.0,92.8327,92.8506,92.7613,92.7703,27761.0
2021-12-31 15:10:00,103.94,104.0,103.88,103.88,21259.0,92.7703,92.8238,92.7167,92.7167,21259.0
2021-12-31 15:15:00,103.88,103.92,103.84,103.9,18049.0,92.7167,92.7524,92.681,92.7346,18049.0
2021-12-31 15:20:00,103.91,103.91,103.79,103.83,25356.0,92.7435,92.7435,92.6364,92.6721,25356.0
2021-12-31 15:25:00,103.82,103.88,103.8,103.83,26750.0,92.6632,92.7167,92.6453,92.6721,26750.0
2021-12-31 15:30:00,103.88,103.92,103.78,103.78,27055.0,92.7167,92.7524,92.6275,92.6275,27055.0
2021-12-31 15:35:00,103.79,103.79,103.72,103.78,33461.0,92.6364,92.6364,92.5739,92.6275,33461.0
2021-12-31 15:40:00,103.8,103.88,103.77,103.84,36569.0,92.6453,92.7167,92.6185,92.681,36569.0
2021-12-31 15:45:00,103.82,103.92,103.8,103.81,32922.0,92.6632,92.7524,92.6453,92.6542,32922.0
2021-12-31 15:50:00,103.8,103.8,103.56,103.56,80356.0,92.6453,92.6453,92.4311,92.4311,80356.0
2021-12-31 15:55:00,103.56,103.58,103.44,103.45,279706.0,92.4311,92.449,92.324,92.3329,279706.0
2022-01-03 09:30:00,103.14,103.98,102.77,103.52,224025.0,92.0562,92.806,91.726,92.3954,224025.0
2022-01-03 09:35:00,103.59,103.79,103.38,103.57,68630.0,92.4579,92.6364,92.2704,92.44,68630.0
2022-01-03 09:40:00,103.59,103.62,103.22,103.52,157790.0,92.4579,92.4847,92.1276,92.3954,157790.0
2022-01-03 09:45:00,103.52,103.64,103.1,103.38,128688.0,92.3954,92.5025,92.0205,92.2704,128688.0
2022-01-03 09:50:00,103.41,103.95,103.25,103.84,98758.0,92.2972,92.7792,92.1544,92.681,98758.0
2022-01-03 09:55:00,103.84,103.99,103.74,103.96,96743.0,92.681,92.8149,92.5918,92.7881,96743.0
2022-01-03 10:00:00,103.96,104.24,103.79,104.01,84084.0,92.7881,93.038,92.6364,92.8327,84084.0
2022-01-03 10:05:00,103.98,104.16,103.9,103.94,54887.0,92.806,92.9666,92.7346,92.7703,54887.0
2022-01-03 10:10:00,103.91,104.35,103.89,104.28,51214.0,92.7435,93.1362,92.7256,93.0737,51214.0
2022-01-03 10:15:00,104.25,104.36,104.17,104.23,53594.0,93.0469,93.1451,92.9755,93.0291,53594.0
2022-01-03 10:20:00,104.19,104.47,104.12,104.33,36145.0,92.9934,93.2433,92.9309,93.1184,36145.0
2022-01-03 10:25:00,104.3,104.71,104.3,104.67,61260.0,93.0916,93.4575,93.0916,93.4218,61260.0
2022-01-03 10:30:00,104.69,104.79,104.54,104.7,71524.0,93.4397,93.5289,93.3058,93.4486,71524.0
2022-01-03 10:35:00,104.7,104.92,104.63,104.84,58398.0,93.4486,93.6449,93.3861,93.5735,58398.0
2022-01-03 10:40:00,104.84,104.95,104.78,104.8,40703.0,93.5735,93.6717,93.52,93.5378,40703.0
2022-01-03 10:45:00,104.76,104.95,104.65,104.87,150716.0,93.5021,93.6717,93.404,93.6003,150716.0
2022-01-03 10:50:00,104.85,104.88,104.65,104.83,32989.0,93.5825,93.6092,93.404,93.5646,32989.0
2022-01-03 10:55:00,104.83,104.96,104.78,104.95,41596.0,93.5646,93.6807,93.52,93.6717,41596.0
2022-01-03 11:00:00,104.95,105.2,104.93,105.17,80331.0,93.6717,93.8949,93.6539,93.8681,80331.0
2022-01-03 11:05:00,105.17,105.2,105.0,105.19,50807.0,93.8681,93.8949,93.7164,93.8859,50807.0
2022-01-03 11:10:00,105.19,105.29,105.11,105.16,81811.0,93.8859,93.9752,93.8145,93.8592,81811.0
2022-01-03 11:15:00,105.17,105.27,105.05,105.11,44684.0,93.8681,93.9573,93.761,93.8145,44684.0
2022-01-03 11:20:00,105.12,105.31,105.04,105.22,66331.0,93.8235,93.993,93.7521,93.9127,66331.0
2022-01-03 11:25:00,105.22,105.23,105.04,105.13,57699.0,93.9127,93.9216,93.7521,93.8324,57699.0
2022-01-03 11:30:00,105.12,105.28,105.08,105.21,71197.0,93.8235,93.9663,93.7878,93.9038,71197.0
2022-01-03 11:35:00,105.2,105.2,104.93,105.05,45606.0,93.8949,93.8949,93.6539,93.761,45606.0
2022-01-03 11:40:00,105.03,105.15,105.0,105.1,36176.0,93.7431,93.8502,93.7164,93.8056,36176.0
2022-01-03 11:45:00,105.16,105.48,105.15,105.4,57221.0,93.8592,94.1448,93.8502,94.0734,57221.0
2022-01-03 11:50:00,105.38,105.4,105.23,105.37,29866.0,94.0555,94.0734,93.9216,94.0466,29866.0
2022-01-03 11:55:00,105.37,105.48,105.31,105.35,45980.0,94.0466,94.1448,93.993,94.0287,45980.0
2022-01-03 12:00:00,105.36,105.4,105.27,105.39,22638.0,94.0377,94.0734,93.9573,94.0644,22638.0
2022-01-03 12:05:00,105.39,105.46,105.35,105.44,31732.0,94.0644,94.1269,94.0287,94.1091,31732.0
2022-01-03 12:10:00,105.45,105.45,105.33,105.4,24997.0,94.118,94.118,94.0109,94.0734,24997.0
2022-01-03 12:15:00,105.39,105.44,105.29,105.43,152027.0,94.0644,94.1091,93.9752,94.1001,152027.0
2022-01-03 12:20:00,105.44,105.49,105.32,105.34,37268.0,94.1091,94.1537,94.002,94.0198,37268.0
2022-01-03 12:25:00,105.35,105.47,105.32,105.47,30988.0,94.0287,94.1358,94.002,94.1358,30988.0
2022-01-03 12:30:00,105.47,105.83,105.46,105.76,60224.0,94.1358,94.4572,94.1269,94.3947,60224.0
2022-01-03 12:35:00,105.75,105.83,105.71,105.79,42757.0,94.3858,94.4572,94.3501,94.4215,42757.0
2022-01-03 12:40:00,105.81,105.92,105.72,105.91,75606.0,94.4393,94.5375,94.359,94.5286,75606.0
2022-01-03 12:45:00,105.89,106.0,105.85,106.0,58269.0,94.5107,94.6089,94.475,94.6089,58269.0
2022-01-03 12:50:00,105.98,106.07,105.9,105.9,56583.0,94.591,94.6714,94.5196,94.5196,56583.0
2022-01-03 12:55:00,105.91,106.0,105.85,105.93,65134.0,94.5286,94.6089,94.475,94.5464,65134.0
2022-01-03 13:00:00,105.91,105.96,105.81,105.94,92748.0,94.5286,94.5732,94.4393,94.5553,92748.0
2022-01-03 13:05:00,105.92,105.95,105.82,105.92,39572.0,94.5375,94.5643,94.4482,94.5375,39572.0
2022-01-03 13:10:00,105.92,105.93,105.69,105.76,47363.0,94.5375,94.5464,94.3322,94.3947,47363.0
2022-01-03 13:15:00,105.79,105.94,105.77,105.91,65314.0,94.4215,94.5553,94.4036,94.5286,65314.0
2022-01-03 13:20:00,105.91,105.97,105.75,105.75,46093.0,94.5286,94.5821,94.3858,94.3858,46093.0
2022-01-03 13:25:00,105.77,105.78,105.66,105.7,34612.0,94.4036,94.4125,94.3054,94.3411,34612.0
2022-01-03 13:30:00,105.71,105.81,105.7,105.73,51585.0,94.3501,94.4393,94.3411,94.3679,51585.0
2022-01-03 13:35:00,105.72,105.73,105.65,105.7,28011.0,94.359,94.3679,94.2965,94.3411,28011.0
2022-01-03 13:40:00,105.69,105.87,105.55,105.87,51687.0,94.3322,94.4929,94.2072,94.4929,51687.0
2022-01-03 13:45:00,105.85,105.99,105.84,105.97,31814.0,94.475,94.6,94.4661,94.5821,31814.0
2022-01-03 13:50:00,105.95,106.02,105.84,106.01,66394.0,94.5643,94.6267,94.4661,94.6178,66394.0
2022-01-03 13:55:00,106.01,106.09,105.95,106.0,32928.0,94.6178,94.6892,94.5643,94.6089,32928.0
2022-01-03 14:00:00,106.01,106.08,105.96,106.05,47312.0,94.6178,94.6803,94.5732,94.6535,47312.0
2022-01-03 14:05:00,106.05,106.23,106.04,106.23,41120.0,94.6535,94.8142,94.6446,94.8142,41120.0
2022-01-03 14:10:00,106.22,106.31,106.21,106.31,59386.0,94.8052,94.8856,94.7963,94.8856,59386.0
2022-01-03 14:15:00,106.33,106.33,106.16,106.23,54200.0,94.9034,94.9034,94.7517,94.8142,54200.0
2022-01-03 14:20:00,106.23,106.3,106.2,106.21,45196.0,94.8142,94.8767,94.7874,94.7963,45196.0
2022-01-03 14:25:00,106.2,106.28,106.19,106.25,28314.0,94.7874,94.8588,94.7785,94.832,28314.0
2022-01-03 14:30:00,106.24,106.24,106.1,106.11,52153.0,94.8231,94.8231,94.6981,94.7071,52153.0
2022-01-03 14:35:00,106.12,106.23,106.09,106.23,40053.0,94.716,94.8142,94.6892,94.8142,40053.0
2022-01-03 14:40:00,106.25,106.25,106.13,106.21,38660.0,94.832,94.832,94.7249,94.7963,38660.0
2022-01-03 14:45:00,106.2,106.27,106.12,106.19,48200.0,94.7874,94.8499,94.716,94.7785,48200.0
2022-01-03 14:50:00,106.18,106.19,106.08,106.18,54329.0,94.7695,94.7785,94.6803,94.7695,54329.0
2022-01-03 14:55:00,106.18,106.24,106.11,106.14,41681.0,94.7695,94.8231,94.7071,94.7338,41681.0
2022-01-03 15:00:00,106.16,106.16,106.04,106.09,43142.0,94.7517,94.7517,94.6446,94.6892,43142.0
2022-01-03 15:05:00,106.1,106.12,106.04,106.11,56629.0,94.6981,94.716,94.6446,94.7071,56629.0
2022-01-03 15:10:00,106.11,106.15,106.05,106.07,49767.0,94.7071,94.7428,94.6535,94.6714,49767.0
2022-01-03 15:15:00,106.09,106.12,106.05,106.11,35221.0,94.6892,94.716,94.6535,94.7071,35221.0
2022-01-03 15:20:00,106.11,106.2,106.09,106.19,41689.0,94.7071,94.7874,94.6892,94.7785,41689.0
2022-01-03 15:25:00,106.2,106.23,106.07,106.09,45029.0,94.7874,94.8142,94.6714,94.6892,45029.0
2022-01-03 15:30:00,106.08,106.1,105.83,105.85,69285.0,94.6803,94.6981,94.4572,94.475,69285.0
2022-01-03 15:35:00,105.82,105.98,105.73,105.75,201457.0,94.4482,94.591,94.3679,94.3858,201457.0
2022-01-03 15:40:00,105.76,105.87,105.72,105.79,91394.0,94.3947,94.4929,94.359,94.4215,91394.0
2022-01-03 15:45:00,105.78,106.03,105.76,106.03,130035.0,94.4125,94.6357,94.3947,94.6357,130035.0
2022-01-03 15:50:00,106.07,106.12,105.83,105.89,162816.0,94.6714,94.716,94.4572,94.5107,162816.0
2022-01-03 15:55:00,105.89,106.15,105.81,106.11,420680.0,94.5107,94.7428,94.4393,94.7071,420680.0
2022-01-04 09:30:00,105.73,106.81,105.73,106.45,258434.0,94.3679,95.3318,94.3679,95.0105,258434.0
2022-01-04 09:35:00,106.42,106.56,106.08,106.27,79468.0,94.9838,95.1087,94.6803,94.8499,79468.0
2022-01-04 09:40:00,106.32,106.39,106.13,106.2,99177.0,94.8945,94.957,94.7249,94.7874,99177.0
2022-01-04 09:45:00,106.23,106.39,105.98,106.37,133456.0,94.8142,94.957,94.591,94.9391,133456.0
2022-01-04 09:50:00,106.36,106.45,105.86,106.25,101663.0,94.9302,95.0105,94.4839,94.832,101663.0
2022-01-04 09:55:00,106.25,106.37,106.1,106.27,78512.0,94.832,94.9391,94.6981,94.8499,78512.0
2022-01-04 10:00:00,106.29,106.42,106.2,106.29,119576.0,94.8677,94.9838,94.7874,94.8677,119576.0
2022-01-04 10:05:00,106.31,106.31,105.88,106.05,80932.0,94.8856,94.8856,94.5018,94.6535,80932.0
2022-01-04 10:10:00,106.06,106.11,105.97,106.02,106182.0,94.6624,94.7071,94.5821,94.6267,106182.0
2022-01-04 10:15:00,106.02,106.02,105.72,105.81,88425.0,94.6267,94.6267,94.359,94.4393,88425.0
2022-01-04 10:20:00,105.77,105.96,105.74,105.83,60729.0,94.4036,94.5732,94.3768,94.4572,60729.0
2022-01-04 10:25:00,105.84,105.86,105.39,105.62,47291.0,94.4661,94.4839,94.0644,94.2697,47291.0
2022-01-04 10:30:00,105.63,105.74,105.43,105.6,59322.0,94.2787,94.3768,94.1001,94.2519,59322.0
2022-01-04 10:35:00,105.6,105.96,105.6,105.95,56235.0,94.2519,94.5732,94.2519,94.5643,56235.0
2022-01-04 10:40:00,105.94,106.09,105.92,106.06,84254.0,94.5553,94.6892,94.5375,94.6624,84254.0
2022-01-04 10:45:00,106.06,106.45,105.95,106.45,77879.0,94.6624,95.0105,94.5643,95.0105,77879.0
2022-01-04 10:50:00,106.43,106.67,106.43,106.55,68733.0,94.9927,95.2069,94.9927,95.0998,68733.0
2022-01-04 10:55:00,106.55,106.73,106.53,106.67,67762.0,95.0998,95.2604,95.0819,95.2069,67762.0
2022-01-04 11:00:00,106.68,106.68,106.46,106.55,92192.0,95.2158,95.2158,95.0195,95.0998,92192.0
2022-01-04 11:05:00,106.57,107.05,106.56,107.04,113093.0,95.1176,95.5461,95.1087,95.5371,113093.0
2022-01-04 11:10:00,107.06,107.24,107.0,107.05,116655.0,95.555,95.7156,95.5014,95.5461,116655.0
2022-01-04 11:15:00,107.05,107.1,106.96,107.01,62404.0,95.5461,95.5907,95.4657,95.5104,62404.0
2022-01-04 11:20:00,107.01,107.18,106.93,107.02,71426.0,95.5104,95.6621,95.4389,95.5193,71426.0
2022-01-04 11:25:00,107.01,107.19,106.9,107.17,70980.0,95.5104,95.671,95.4122,95.6532,70980.0
2022-01-04 11:30:00,107.17,107.36,107.12,107.35,52367.0,95.6532,95.8227,95.6085,95.8138,52367.0
2022-01-04 11:35:00,107.35,107.43,107.25,107.41,56567.0,95.8138,95.8852,95.7246,95.8674,56567.0
2022-01-04 11:40:00,107.41,107.41,107.24,107.27,50526.0,95.8674,95.8674,95.7156,95.7424,50526.0
2022-01-04 11:45:00,107.27,107.35,107.2,107.3,67284.0,95.7424,95.8138,95.6799,95.7692,67284.0
2022-01-04 11:50:00,107.3,107.43,107.26,107.26,46133.0,95.7692,95.8852,95.7335,95.7335,46133.0
2022-01-04 11:55:00,107.26,107.31,107.22,107.27,39699.0,95.7335,95.7781,95.6978,95.7424,39699.0
2022-01-04 12:00:00,107.28,107.28,107.09,107.26,37803.0,95.7513,95.7513,95.5818,95.7335,37803.0
2022-01-04 12:05:00,107.26,107.49,107.24,107.29,44673.0,95.7335,95.9388,95.7156,95.7603,44673.0
2022-01-04 12:10:00,107.29,107.29,107.18,107.23,29808.0,95.7603,95.7603,95.6621,95.7067,29808.0
2022-01-04 12:15:00,107.23,107.29,107.04,107.05,58863.0,95.7067,95.7603,95.5371,95.5461,58863.0
2022-01-04 12:20:00,107.06,107.21,106.98,107.02,40982.0,95.555,95.6889,95.4836,95.5193,40982.0
2022-01-04 12:25:00,107.0,107.0,106.86,106.96,39719.0,95.5014,95.5014,95.3765,95.4657,39719.0
2022-01-04 12:30:00,106.95,106.99,106.87,106.95,29553.0,95.4568,95.4925,95.3854,95.4568,29553.0
2022-01-04 12:35:00,106.96,107.06,106.96,107.05,29484.0,95.4657,95.555,95.4657,95.5461,29484.0
2022-01-04 12:40:00,107.06,107.1,106.98,107.03,27887.0,95.555,95.5907,95.4836,95.5282,27887.0
2022-01-04 12:45:00,107.03,107.04,106.89,106.94,57697.0,95.5282,95.5371,95.4032,95.4479,57697.0
2022-01-04 12:50:00,106.95,107.09,106.88,106.97,31390.0,95.4568,95.5818,95.3943,95.4746,31390.0
2022-01-04 12:55:00,106.95,107.09,106.93,107.03,65974.0,95.4568,95.5818,95.4389,95.5282,65974.0
2022-01-04 13:00:00,107.03,107.04,106.8,106.82,38273.0,95.5282,95.5371,95.3229,95.3408,38273.0
2022-01-04 13:05:00,106.81,106.88,106.67,106.69,38266.0,95.3318,95.3943,95.2069,95.2247,38266.0
2022-01-04 13:10:00,106.68,106.8,106.62,106.78,57752.0,95.2158,95.3229,95.1623,95.3051,57752.0
2022-01-04 13:15:00,106.79,106.83,106.41,106.41,31810.0,95.314,95.3497,94.9748,94.9748,31810.0
2022-01-04 13:20:00,106.41,106.72,106.41,106.66,47241.0,94.9748,95.2515,94.9748,95.198,47241.0
2022-01-04 13:25:00,106.66,106.73,106.58,106.61,39651.0,95.198,95.2604,95.1266,95.1533,39651.0
2022-01-04 13:30:00,106.61,106.62,106.47,106.56,38537.0,95.1533,95.1623,95.0284,95.1087,38537.0
2022-01-04 13:35:00,106.56,106.64,106.53,106.63,33350.0,95.1087,95.1801,95.0819,95.1712,33350.0
2022-01-04 13:40:00,106.63,106.63,106.37,106.41,27903.0,95.1712,95.1712,94.9391,94.9748,27903.0
2022-01-04 13:45:00,106.41,106.43,106.37,106.42,18821.0,94.9748,94.9927,94.9391,94.9838,18821.0
2022-01-04 13:50:00,106.44,106.45,106.25,106.29,26805.0,95.0016,95.0105,94.832,94.8677,26805.0
2022-01-04 13:55:00,106.28,106.28,106.07,106.15,55324.0,94.8588,94.8588,94.6714,94.7428,55324.0
2022-01-04 14:00:00,106.13,106.32,106.11,106.25,29990.0,94.7249,94.8945,94.7071,94.832,29990.0
2022-01-04 14:05:00,106.23,106.23,106.12,106.19,27800.0,94.8142,94.8142,94.716,94.7785,27800.0
2022-01-04 14:10:00,106.19,106.38,106.17,106.37,40346.0,94.7785,94.9481,94.7606,94.9391,40346.0
2022-01-04 14:15:00,106.38,106.54,106.35,106.53,36890.0,94.9481,95.0909,94.9213,95.0819,36890.0
2022-01-04 14:20:00,106.51,106.69,106.51,106.67,62095.0,95.0641,95.2247,95.0641,95.2069,62095.0
2022-01-04 14:25:00,106.7,106.7,106.61,106.64,46845.0,95.2337,95.2337,95.1533,95.1801,46845.0
2022-01-04 14:30:00,106.65,106.66,106.44,106.47,55380.0,95.189,95.198,95.0016,95.0284,55380.0
2022-01-04 14:35:00,106.47,106.59,106.43,106.45,46345.0,95.0284,95.1355,94.9927,95.0105,46345.0
2022-01-04 14:40:00,106.45,106.47,106.36,106.38,47526.0,95.0105,95.0284,94.9302,94.9481,47526.0
2022-01-04 14:45:00,106.38,106.44,106.34,106.42,39226.0,94.9481,95.0016,94.9124,94.9838,39226.0
2022-01-04 14:50:00,106.42,106.46,106.33,106.35,42912.0,94.9838,95.0195,94.9034,94.9213,42912.0
2022-01-04 14:55:00,106.34,106.42,106.32,106.39,57120.0,94.9124,94.9838,94.8945,94.957,57120.0
2022-01-04 15:00:00,106.4,106.62,106.35,106.6,95101.0,94.9659,95.1623,94.9213,95.1444,95101.0
2022-01-04 15:05:00,106.59,106.63,106.5,106.59,48570.0,95.1355,95.1712,95.0552,95.1355,48570.0
2022-01-04 15:10:00,106.61,106.67,106.55,106.66,42517.0,95.1533,95.2069,95.0998,95.198,42517.0
2022-01-04 15:15:00,106.66,106.68,106.55,106.56,48379.0,95.198,95.2158,95.0998,95.1087,48379.0
2022-01-04 15:20:00,106.57,106.67,106.51,106.67,60417.0,95.1176,95.2069,95.0641,95.2069,60417.0
2022-01-04 15:25:00,106.68,106.72,106.51,106.56,57118.0,95.2158,95.2515,95.0641,95.1087,57118.0
2022-01-04 15:30:00,106.58,106.63,106.49,106.58,82197.0,95.1266,95.1712,95.0462,95.1266,82197.0
2022-01-04 15:35:00,106.57,106.73,106.56,106.7,92024.0,95.1176,95.2604,95.1087,95.2337,92024.0
2022-01-04 15:40:00,106.69,106.79,106.65,106.69,108828.0,95.2247,95.314,95.189,95.2247,108828.0
2022-01-04 15:45:00,106.7,106.83,106.69,106.78,109980.0,95.2337,95.3497,95.2247,95.3051,109980.0
2022-01-04 15:50:00,106.79,106.83,106.58,106.59,108890.0,95.314,95.3497,95.1266,95.1355,108890.0
2022-01-04 15:55:00,106.59,106.61,106.37,106.4,258545.0,95.1355,95.1533,94.9391,94.9659,258545.0
2022-01-05 09:30:00,107.14,107.53,106.96,107.51,225831.0,95.6264,95.9745,95.4657,95.9566,225831.0
2022-01-05 09:35:00,107.48,108.38,107.41,108.3,120207.0,95.9298,96.7331,95.8674,96.6617,120207.0
2022-01-05 09:40:00,108.3,108.85,108.18,108.79,211952.0,96.6617,97.1526,96.5546,97.0991,211952.0
2022-01-05 09:45:00,108.81,108.99,108.56,108.74,125038.0,97.1169,97.2776,96.8938,97.0544,125038.0
2022-01-05 09:50:00,108.73,108.89,108.34,108.51,132274.0,97.0455,97.1883,96.6974,96.8492,132274.0
2022-01-05 09:55:00,108.51,108.64,108.39,108.57,97015.0,96.8492,96.9652,96.7421,96.9027,97015.0
2022-01-05 10:00:00,108.57,108.59,108.29,108.36,135456.0,96.9027,96.9206,96.6528,96.7153,135456.0
2022-01-05 10:05:00,108.35,108.48,108.11,108.18,130692.0,96.7064,96.8224,96.4921,96.5546,130692.0
2022-01-05 10:10:00,108.18,108.27,107.57,107.61,37801.0,96.5546,96.6349,96.0102,96.0459,37801.0
2022-01-05 10:15:00,107.63,107.92,107.56,107.57,41757.0,96.0637,96.3226,96.0012,96.0102,41757.0
2022-01-05 10:20:00,107.55,107.81,107.51,107.79,81003.0,95.9923,96.2244,95.9566,96.2065,81003.0
2022-01-05 10:25:00,107.78,107.99,107.78,107.98,70426.0,96.1976,96.385,96.1976,96.3761,70426.0
2022-01-05 10:30:00,107.96,108.08,107.81,107.83,62724.0,96.3583,96.4654,96.2244,96.2422,62724.0
2022-01-05 10:35:00,107.83,108.03,107.65,108.01,65723.0,96.2422,96.4207,96.0816,96.4029,65723.0
2022-01-05 10:40:00,108.02,108.2,108.02,108.08,44510.0,96.4118,96.5725,96.4118,96.4654,44510.0
2022-01-05 10:45:00,108.05,108.23,108.04,108.12,90128.0,96.4386,96.5992,96.4297,96.5011,90128.0
2022-01-05 10:50:00,108.12,108.47,108.11,108.46,117900.0,96.5011,96.8135,96.4921,96.8045,117900.0
2022-01-05 10:55:00,108.45,108.49,108.23,108.42,110826.0,96.7956,96.8313,96.5992,96.7688,110826.0
2022-01-05 11:00:00,108.4,108.47,108.27,108.46,100968.0,96.751,96.8135,96.6349,96.8045,100968.0
2022-01-05 11:05:00,108.47,108.48,108.07,108.08,40716.0,96.8135,96.8224,96.4564,96.4654,40716.0
2022-01-05 11:10:00,108.06,108.13,107.85,107.97,107759.0,96.4475,96.51,96.2601,96.3672,107759.0
2022-01-05 11:15:00,107.96,107.98,107.75,107.93,58284.0,96.3583,96.3761,96.1708,96.3315,58284.0
2022-01-05 11:20:00,107.94,108.1,107.92,108.01,49432.0,96.3404,96.4832,96.3226,96.4029,49432.0
2022-01-05 11:25:00,108.05,108.1,107.92,108.04,59905.0,96.4386,96.4832,96.3226,96.4297,59905.0
2022-01-05 11:30:00,108.04,108.16,107.75,107.78,71940.0,96.4297,96.5368,96.1708,96.1976,71940.0
2022-01-05 11:35:00,107.78,107.79,107.55,107.64,46469.0,96.1976,96.2065,95.9923,96.0726,46469.0
2022-01-05 11:40:00,107.63,107.91,107.62,107.89,42088.0,96.0637,96.3136,96.0548,96.2958,42088.0
2022-01-05 11:45:00,107.88,108.04,107.86,107.92,23680.0,96.2869,96.4297,96.269,96.3226,23680.0
2022-01-05 11:50:00,107.93,107.94,107.63,107.63,68056.0,96.3315,96.3404,96.0637,96.0637,68056.0
2022-01-05 11:55:00,107.64,107.88,107.63,107.86,33761.0,96.0726,96.2869,96.0637,96.269,33761.0
2022-01-05 12:00:00,107.82,107.94,107.72,107.93,37428.0,96.2333,96.3404,96.1441,96.3315,37428.0
2022-01-05 12:05:00,107.92,108.01,107.83,107.83,67540.0,96.3226,96.4029,96.2422,96.2422,67540.0
2022-01-05 12:10:00,107.83,107.88,107.66,107.71,27382.0,96.2422,96.2869,96.0905,96.1351,27382.0
2022-01-05 12:15:00,107.7,107.7,107.46,107.47,49297.0,96.1262,96.1262,95.912,95.9209,49297.0
2022-01-05 12:20:00,107.48,107.53,107.35,107.5,31171.0,95.9298,95.9745,95.8138,95.9477,31171.0
2022-01-05 12:25:00,107.5,107.51,107.34,107.44,22061.0,95.9477,95.9566,95.8049,95.8941,22061.0
2022-01-05 12:30:00,107.45,107.74,107.45,107.68,42491.0,95.9031,96.1619,95.9031,96.1084,42491.0
2022-01-05 12:35:00,107.67,107.77,107.63,107.69,50680.0,96.0994,96.1887,96.0637,96.1173,50680.0
2022-01-05 12:40:00,107.67,107.74,107.65,107.69,43408.0,96.0994,96.1619,96.0816,96.1173,43408.0
2022-01-05 12:45:00,107.68,107.7,107.58,107.59,37434.0,96.1084,96.1262,96.0191,96.028,37434.0
2022-01-05 12:50:00,107.6,107.61,107.53,107.54,23469.0,96.0369,96.0459,95.9745,95.9834,23469.0
2022-01-05 12:55:00,107.53,107.62,107.5,107.54,36221.0,95.9745,96.0548,95.9477,95.9834,36221.0
2022-01-05 13:00:00,107.52,107.52,107.44,107.45,27238.0,95.9655,95.9655,95.8941,95.9031,27238.0
2022-01-05 13:05:00,107.45,107.45,107.23,107.23,29983.0,95.9031,95.9031,95.7067,95.7067,29983.0
2022-01-05 13:10:00,107.23,107.27,107.21,107.24,25457.0,95.7067,95.7424,95.6889,95.7156,25457.0
2022-01-05 13:15:00,107.24,107.4,107.23,107.39,32674.0,95.7156,95.8584,95.7067,95.8495,32674.0
2022-01-05 13:20:00,107.39,107.43,107.33,107.4,19452.0,95.8495,95.8852,95.796,95.8584,19452.0
2022-01-05 13:25:00,107.41,107.46,107.33,107.39,34539.0,95.8674,95.912,95.796,95.8495,34539.0
2022-01-05 13:30:00,107.38,107.43,107.32,107.37,37976.0,95.8406,95.8852,95.787,95.8317,37976.0
2022-01-05 13:35:00,107.38,107.41,107.26,107.41,27926.0,95.8406,95.8674,95.7335,95.8674,27926.0
2022-01-05 13:40:00,107.4,107.61,107.4,107.5,48501.0,95.8584,96.0459,95.8584,95.9477,48501.0
2022-01-05 13:45:00,107.5,107.61,107.35,107.37,41237.0,95.9477,96.0459,95.8138,95.8317,41237.0
2022-01-05 13:50:00,107.36,107.36,107.21,107.23,35364.0,95.8227,95.8227,95.6889,95.7067,35364.0
2022-01-05 13:55:00,107.22,107.26,107.11,107.24,79640.0,95.6978,95.7335,95.5996,95.7156,79640.0
2022-01-05 14:00:00,107.23,107.45,107.12,107.14,27307.0,95.7067,95.9031,95.6085,95.6264,27307.0
2022-01-05 14:05:00,107.16,107.19,106.99,106.99,47070.0,95.6442,95.671,95.4925,95.4925,47070.0
2022-01-05 14:10:00,107.01,107.06,106.82,106.87,49383.0,95.5104,95.555,95.3408,95.3854,49383.0
2022-01-05 14:15:00,106.87,107.0,106.72,106.74,62331.0,95.3854,95.5014,95.2515,95.2694,62331.0
2022-01-05 14:20:00,106.76,107.02,106.75,107.02,39633.0,95.2872,95.5193,95.2783,95.5193,39633.0
2022-01-05 14:25:00,107.0,107.13,106.89,106.96,31410.0,95.5014,95.6175,95.4032,95.4657,31410.0
2022-01-05 14:30:00,106.96,106.98,106.82,106.83,49650.0,95.4657,95.4836,95.3408,95.3497,49650.0
2022-01-05 14:35:00,106.81,106.83,106.66,106.72,21845.0,95.3318,95.3497,95.198,95.2515,21845.0
2022-01-05 14:40:00,106.69,106.74,106.55,106.57,36570.0,95.2247,95.2694,95.0998,95.1176,36570.0
2022-01-05 14:45:00,106.56,106.58,106.35,106.55,57166.0,95.1087,95.1266,94.9213,95.0998,57166.0
2022-01-05 14:50:00,106.54,106.81,106.53,106.78,48767.0,95.0909,95.3318,95.0819,95.3051,48767.0
2022-01-05 14:55:00,106.77,106.82,106.65,106.7,29143.0,95.2961,95.3408,95.189,95.2337,29143.0
2022-01-05 15:00:00,106.69,106.69,106.53,106.56,49099.0,95.2247,95.2247,95.0819,95.1087,49099.0
2022-01-05 15:05:00,106.54,106.69,106.51,106.59,56288.0,95.0909,95.2247,95.0641,95.1355,56288.0
2022-01-05 15:10:00,106.59,106.62,106.46,106.5,59037.0,95.1355,95.1623,95.0195,95.0552,59037.0
2022-01-05 15:15:00,106.53,106.7,106.47,106.68,46974.0,95.0819,95.2337,95.0284,95.2158,46974.0
2022-01-05 15:20:00,106.66,106.68,106.54,106.67,57611.0,95.198,95.2158,95.0909,95.2069,57611.0
2022-01-05 15:25:00,106.67,106.67,106.47,106.53,49187.0,95.2069,95.2069,95.0284,95.0819,49187.0
2022-01-05 15:30:00,106.51,106.58,106.44,106.51,52961.0,95.0641,95.1266,95.0016,95.0641,52961.0
2022-01-05 15:35:00,106.52,106.69,106.46,106.61,75775.0,95.073,95.2247,95.0195,95.1533,75775.0
2022-01-05 15:40:00,106.59,106.65,106.4,106.42,86070.0,95.1355,95.189,94.9659,94.9838,86070.0
2022-01-05 15:45:00,106.43,106.43,106.23,106.27,93308.0,94.9927,94.9927,94.8142,94.8499,93308.0
2022-01-05 15:50:00,106.3,106.34,106.17,106.33,120614.0,94.8767,94.9124,94.7606,94.9034,120614.0
2022-01-05 15:55:00,106.33,106.33,106.0,106.03,296255.0,94.9034,94.9034,94.6089,94.6357,296255.0
2022-01-06 09:30:00,106.29,106.81,106.05,106.25,214794.0,94.8677,95.3318,94.6535,94.832,214794.0
2022-01-06 09:35:00,106.24,106.4,105.99,106.06,52093.0,94.8231,94.9659,94.6,94.6624,52093.0
2022-01-06 09:40:00,106.06,106.12,105.7,105.85,57844.0,94.6624,94.716,94.3411,94.475,57844.0
2022-01-06 09:45:00,105.84,105.84,105.49,105.54,77758.0,94.4661,94.4661,94.1537,94.1983,77758.0
2022-01-06 09:50:00,105.58,105.7,104.94,104.97,67410.0,94.234,94.3411,93.6628,93.6896,67410.0
2022-01-06 09:55:00,104.98,105.26,104.62,104.62,85898.0,93.6985,93.9484,93.3772,93.3772,85898.0
2022-01-06 10:00:00,104.69,105.24,104.68,105.0,58835.0,93.4397,93.9306,93.4307,93.7164,58835.0
2022-01-06 10:05:00,104.94,105.08,104.8,104.96,51478.0,93.6628,93.7878,93.5378,93.6807,51478.0
2022-01-06 10:10:00,104.99,105.01,104.65,104.91,45632.0,93.7074,93.7253,93.404,93.636,45632.0
2022-01-06 10:15:00,104.91,104.95,104.67,104.73,39468.0,93.636,93.6717,93.4218,93.4754,39468.0
2022-01-06 10:20:00,104.75,105.05,104.74,105.0,36188.0,93.4932,93.761,93.4843,93.7164,36188.0
2022-01-06 10:25:00,105.01,105.24,105.01,105.07,59793.0,93.7253,93.9306,93.7253,93.7788,59793.0
2022-01-06 10:30:00,105.07,105.6,105.04,105.52,50103.0,93.7788,94.2519,93.7521,94.1805,50103.0
2022-01-06 10:35:00,105.54,105.61,105.42,105.52,26426.0,94.1983,94.2608,94.0912,94.1805,26426.0
2022-01-06 10:40:00,105.52,105.59,105.4,105.52,61645.0,94.1805,94.2429,94.0734,94.1805,61645.0
2022-01-06 10:45:00,105.57,105.92,105.57,105.85,36284.0,94.2251,94.5375,94.2251,94.475,36284.0
2022-01-06 10:50:00,105.84,106.03,105.78,105.95,67818.0,94.4661,94.6357,94.4125,94.5643,67818.0
2022-01-06 10:55:00,105.95,106.14,105.84,105.87,27086.0,94.5643,94.7338,94.4661,94.4929,27086.0
2022-01-06 11:00:00,105.84,106.06,105.72,105.97,34141.0,94.4661,94.6624,94.359,94.5821,34141.0
2022-01-06 11:05:00,105.98,106.18,105.95,106.1,86318.0,94.591,94.7695,94.5643,94.6981,86318.0
2022-01-06 11:10:00,106.1,106.29,106.08,106.29,45084.0,94.6981,94.8677,94.6803,94.8677,45084.0
2022-01-06 11:15:00,106.3,106.45,106.01,106.15,35724.0,94.8767,95.0105,94.6178,94.7428,35724.0
2022-01-06 11:20:00,106.13,106.25,106.12,106.14,29062.0,94.7249,94.832,94.716,94.7338,29062.0
2022-01-06 11:25:00,106.14,106.15,105.96,105.98,33298.0,94.7338,94.7428,94.5732,94.591,33298.0
2022-01-06 11:30:00,105.97,105.97,105.77,105.84,35632.0,94.5821,94.5821,94.4036,94.4661,35632.0
2022-01-06 11:35:00,105.87,105.98,105.81,105.82,19512.0,94.4929,94.591,94.4393,94.4482,19512.0
2022-01-06 11:40:00,105.81,105.93,105.76,105.81,21647.0,94.4393,94.5464,94.3947,94.4393,21647.0
2022-01-06 11:45:00,105.79,106.01,105.79,106.01,19876.0,94.4215,94.6178,94.4215,94.6178,19876.0
2022-01-06 11:50:00,106.02,106.1,105.98,106.06,125982.0,94.6267,94.6981,94.591,94.6624,125982.0
2022-01-06 11:55:00,106.05,106.08,105.99,105.99,16830.0,94.6535,94.6803,94.6,94.6,16830.0
2022-01-06 12:00:00,105.98,106.0,105.84,105.89,25082.0,94.591,94.6089,94.4661,94.5107,25082.0
2022-01-06 12:05:00,105.88,106.09,105.85,106.04,27060.0,94.5018,94.6892,94.475,94.6446,27060.0
2022-01-06 12:10:00,106.04,106.06,105.98,106.02,18869.0,94.6446,94.6624,94.591,94.6267,18869.0
2022-01-06 12:15:00,106.01,106.09,105.94,106.03,28760.0,94.6178,94.6892,94.5553,94.6357,28760.0
2022-01-06 12:20:00,106.02,106.05,105.95,105.98,43322.0,94.6267,94.6535,94.5643,94.591,43322.0
2022-01-06 12:25:00,105.95,106.04,105.95,106.01,31701.0,94.5643,94.6446,94.5643,94.6178,31701.0
2022-01-06 12:30:00,106.01,106.08,105.99,106.06,37882.0,94.6178,94.6803,94.6,94.6624,37882.0
2022-01-06 12:35:00,106.06,106.07,105.94,105.99,41879.0,94.6624,94.6714,94.5553,94.6,41879.0
2022-01-06 12:40:00,106.0,106.13,105.99,106.12,42640.0,94.6089,94.7249,94.6,94.716,42640.0
2022-01-06 12:45:00,106.12,106.12,105.91,105.95,55753.0,94.716,94.716,94.5286,94.5643,55753.0
2022-01-06 12:50:00,105.94,105.96,105.89,105.94,9155.0,94.5553,94.5732,94.5107,94.5553,9155.0
2022-01-06 12:55:00,105.94,105.96,105.76,105.76,15610.0,94.5553,94.5732,94.3947,94.3947,15610.0
2022-01-06 13:00:00,105.77,105.79,105.7,105.77,18553.0,94.4036,94.4215,94.3411,94.4036,18553.0
2022-01-06 13:05:00,105.76,105.84,105.71,105.71,32303.0,94.3947,94.4661,94.3501,94.3501,32303.0
2022-01-06 13:10:00,105.7,105.7,105.48,105.48,29451.0,94.3411,94.3411,94.1448,94.1448,29451.0
2022-01-06 13:15:00,105.48,105.62,105.42,105.6,19977.0,94.1448,94.2697,94.0912,94.2519,19977.0
2022-01-06 13:20:00,105.58,105.65,105.41,105.42,32450.0,94.234,94.2965,94.0823,94.0912,32450.0
2022-01-06 13:25:00,105.45,105.46,105.3,105.34,52086.0,94.118,94.1269,93.9841,94.0198,52086.0
2022-01-06 13:30:00,105.38,105.49,105.38,105.45,15156.0,94.0555,94.1537,94.0555,94.118,15156.0
2022-01-06 13:35:00,105.44,105.48,105.35,105.41,23858.0,94.1091,94.1448,94.0287,94.0823,23858.0
2022-01-06 13:40:00,105.4,105.46,105.36,105.37,27725.0,94.0734,94.1269,94.0377,94.0466,27725.0
2022-01-06 13:45:00,105.38,105.49,105.31,105.42,19835.0,94.0555,94.1537,93.993,94.0912,19835.0
2022-01-06 13:50:00,105.4,105.4,105.29,105.38,25290.0,94.0734,94.0734,93.9752,94.0555,25290.0
2022-01-06 13:55:00,105.38,105.38,105.28,105.3,20245.0,94.0555,94.0555,93.9663,93.9841,20245.0
2022-01-06 14:00:00,105.3,105.35,105.15,105.18,44508.0,93.9841,94.0287,93.8502,93.877,44508.0
2022-01-06 14:05:00,105.18,105.3,105.15,105.26,28535.0,93.877,93.9841,93.8502,93.9484,28535.0
2022-01-06 14:10:00,105.26,105.38,105.14,105.15,27892.0,93.9484,94.0555,93.8413,93.8502,27892.0
2022-01-06 14:15:00,105.16,105.27,105.14,105.18,22276.0,93.8592,93.9573,93.8413,93.877,22276.0
2022-01-06 14:20:00,105.17,105.18,105.05,105.1,42491.0,93.8681,93.877,93.761,93.8056,42491.0
2022-01-06 14:25:00,105.11,105.19,105.06,105.09,23611.0,93.8145,93.8859,93.7699,93.7967,23611.0
2022-01-06 14:30:00,105.11,105.19,105.05,105.09,30753.0,93.8145,93.8859,93.761,93.7967,30753.0
2022-01-06 14:35:00,105.09,105.18,105.08,105.17,26003.0,93.7967,93.877,93.7878,93.8681,26003.0
2022-01-06 14:40:00,105.17,105.28,105.13,105.23,38349.0,93.8681,93.9663,93.8324,93.9216,38349.0
2022-01-06 14:45:00,105.25,105.27,105.17,105.2,39083.0,93.9395,93.9573,93.8681,93.8949,39083.0
2022-01-06 14:50:00,105.19,105.19,105.05,105.15,48379.0,93.8859,93.8859,93.761,93.8502,48379.0
2022-01-06 14:55:00,105.15,105.36,105.13,105.28,30488.0,93.8502,94.0377,93.8324,93.9663,30488.0
2022-01-06 15:00:00,105.29,105.34,105.27,105.3,27267.0,93.9752,94.0198,93.9573,93.9841,27267.0
2022-01-06 15:05:00,105.3,105.34,105.17,105.21,37768.0,93.9841,94.0198,93.8681,93.9038,37768.0
2022-01-06 15:10:00,105.2,105.21,104.95,104.96,60726.0,93.8949,93.9038,93.6717,93.6807,60726.0
2022-01-06 15:15:00,104.98,105.01,104.84,104.93,89734.0,93.6985,93.7253,93.5735,93.6539,89734.0
2022-01-06 15:20:00,104.94,105.2,104.91,105.18,51219.0,93.6628,93.8949,93.636,93.877,51219.0
2022-01-06 15:25:00,105.19,105.38,105.13,105.37,64706.0,93.8859,94.0555,93.8324,94.0466,64706.0
2022-01-06 15:30:00,105.36,105.39,105.15,105.16,63821.0,94.0377,94.0644,93.8502,93.8592,63821.0
2022-01-06 15:35:00,105.14,105.2,105.01,105.03,125426.0,93.8413,93.8949,93.7253,93.7431,125426.0
2022-01-06 15:40:00,105.02,105.04,104.92,104.97,74466.0,93.7342,93.7521,93.6449,93.6896,74466.0
2022-01-06 15:45:00,104.96,105.02,104.81,104.82,73082.0,93.6807,93.7342,93.5468,93.5557,73082.0
2022-01-06 15:50:00,104.82,105.07,104.77,105.07,102368.0,93.5557,93.7788,93.5111,93.7788,102368.0
2022-01-06 15:55:00,105.05,105.09,104.9,104.97,186879.0,93.761,93.7967,93.6271,93.6896,186879.0
2022-01-07 09:30:00,104.06,105.13,103.86,105.0,166589.0,92.8774,93.8324,92.6989,93.7164,166589.0
2022-01-07 09:35:00,104.98,105.33,104.91,105.29,40539.0,93.6985,94.0109,93.636,93.9752,40539.0
2022-01-07 09:40:00,105.31,105.36,105.06,105.25,41125.0,93.993,94.0377,93.7699,93.9395,41125.0
2022-01-07 09:45:00,105.27,105.32,104.97,105.15,35245.0,93.9573,94.002,93.6896,93.8502,35245.0
2022-01-07 09:50:00,105.15,105.22,105.04,105.15,62021.0,93.8502,93.9127,93.7521,93.8502,62021.0
2022-01-07 09:55:00,105.14,105.21,104.98,105.09,82922.0,93.8413,93.9038,93.6985,93.7967,82922.0
2022-01-07 10:00:00,105.14,105.17,104.99,105.05,31889.0,93.8413,93.8681,93.7074,93.761,31889.0
2022-01-07 10:05:00,105.03,105.16,104.92,105.1,49057.0,93.7431,93.8592,93.6449,93.8056,49057.0
2022-01-07 10:10:00,105.09,105.1,104.77,104.8,73487.0,93.7967,93.8056,93.5111,93.5378,73487.0
2022-01-07 10:15:00,104.82,105.27,104.81,105.26,56231.0,93.5557,93.9573,93.5468,93.9484,56231.0
2022-01-07 10:20:00,105.25,105.28,105.03,105.08,39416.0,93.9395,93.9663,93.7431,93.7878,39416.0
2022-01-07 10:25:00,105.08,105.21,105.05,105.1,37084.0,93.7878,93.9038,93.761,93.8056,37084.0
2022-01-07 10:30:00,105.1,105.2,105.0,105.01,26935.0,93.8056,93.8949,93.7164,93.7253,26935.0
2022-01-07 10:35:00,105.01,105.16,104.95,105.06,43167.0,93.7253,93.8592,93.6717,93.7699,43167.0
2022-01-07 10:40:00,105.08,105.39,105.06,105.39,30856.0,93.7878,94.0644,93.7699,94.0644,30856.0
2022-01-07 10:45:00,105.37,105.58,105.35,105.48,32886.0,94.0466,94.234,94.0287,94.1448,32886.0
2022-01-07 10:50:00,105.5,105.5,105.13,105.29,48019.0,94.1626,94.1626,93.8324,93.9752,48019.0
2022-01-07 10:55:00,105.31,105.47,105.17,105.22,35574.0,93.993,94.1358,93.8681,93.9127,35574.0
2022-01-07 11:00:00,105.2,105.24,105.02,105.18,58491.0,93.8949,93.9306,93.7342,93.877,58491.0
2022-01-07 11:05:00,105.18,105.22,105.07,105.1,45250.0,93.877,93.9127,93.7788,93.8056,45250.0
2022-01-07 11:10:00,105.09,105.19,105.01,105.05,38590.0,93.7967,93.8859,93.7253,93.761,38590.0
2022-01-07 11:15:00,105.05,105.09,104.95,105.05,33342.0,93.761,93.7967,93.6717,93.761,33342.0
2022-01-07 11:20:00,105.05,105.28,105.05,105.27,28236.0,93.761,93.9663,93.761,93.9573,28236.0
2022-01-07 11:25:00,105.26,105.34,105.16,105.31,42008.0,93.9484,94.0198,93.8592,93.993,42008.0
2022-01-07 11:30:00,105.29,105.34,105.24,105.31,53513.0,93.9752,94.0198,93.9306,93.993,53513.0
2022-01-07 11:35:00,105.32,105.47,105.3,105.42,33130.0,94.002,94.1358,93.9841,94.0912,33130.0
2022-01-07 11:40:00,105.42,105.67,105.41,105.65,38934.0,94.0912,94.3144,94.0823,94.2965,38934.0
2022-01-07 11:45:00,105.66,105.71,105.64,105.71,35682.0,94.3054,94.3501,94.2876,94.3501,35682.0
2022-01-07 11:50:00,105.71,105.74,105.63,105.71,40128.0,94.3501,94.3768,94.2787,94.3501,40128.0
2022-01-07 11:55:00,105.72,105.83,105.7,105.79,35872.0,94.359,94.4572,94.3411,94.4215,35872.0
2022-01-07 12:00:00,105.82,105.82,105.67,105.79,36743.0,94.4482,94.4482,94.3144,94.4215,36743.0
2022-01-07 12:05:00,105.78,105.79,105.42,105.46,68447.0,94.4125,94.4215,94.0912,94.1269,68447.0
2022-01-07 12:10:00,105.45,105.47,105.3,105.35,23566.0,94.118,94.1358,93.9841,94.0287,23566.0
2022-01-07 12:15:00,105.35,105.44,105.29,105.3,25400.0,94.0287,94.1091,93.9752,93.9841,25400.0
2022-01-07 12:20:00,105.3,105.35,105.24,105.32,19335.0,93.9841,94.0287,93.9306,94.002,19335.0
2022-01-07 12:25:00,105.32,105.61,105.32,105.49,32646.0,94.002,94.2608,94.002,94.1537,32646.0
2022-01-07 12:30:00,105.49,105.6,105.43,105.59,44843.0,94.1537,94.2519,94.1001,94.2429,44843.0
2022-01-07 12:35:00,105.59,105.59,105.43,105.54,22510.0,94.2429,94.2429,94.1001,94.1983,22510.0
2022-01-07 12:40:00,105.52,105.55,105.46,105.47,12446.0,94.1805,94.2072,94.1269,94.1358,12446.0
2022-01-07 12:45:00,105.46,105.5,105.14,105.14,22672.0,94.1269,94.1626,93.8413,93.8413,22672.0
2022-01-07 12:50:00,105.15,105.17,105.08,105.09,17171.0,93.8502,93.8681,93.7878,93.7967,17171.0
2022-01-07 12:55:00,105.08,105.15,105.03,105.12,38543.0,93.7878,93.8502,93.7431,93.8235,38543.0
2022-01-07 13:00:00,105.13,105.25,105.12,105.19,35403.0,93.8324,93.9395,93.8235,93.8859,35403.0
2022-01-07 13:05:00,105.21,105.3,105.19,105.29,14305.0,93.9038,93.9841,93.8859,93.9752,14305.0
2022-01-07 13:10:00,105.3,105.35,105.23,105.27,17631.0,93.9841,94.0287,93.9216,93.9573,17631.0
2022-01-07 13:15:00,105.23,105.32,105.19,105.31,20321.0,93.9216,94.002,93.8859,93.993,20321.0
2022-01-07 13:20:00,105.32,105.37,105.24,105.24,20651.0,94.002,94.0466,93.9306,93.9306,20651.0
2022-01-07 13:25:00,105.24,105.3,105.15,105.25,18624.0,93.9306,93.9841,93.8502,93.9395,18624.0
2022-01-07 13:30:00,105.24,105.34,105.22,105.33,51013.0,93.9306,94.0198,93.9127,94.0109,51013.0
2022-01-07 13:35:00,105.34,105.37,105.08,105.08,31220.0,94.0198,94.0466,93.7878,93.7878,31220.0
2022-01-07 13:40:00,105.09,105.15,105.05,105.11,21014.0,93.7967,93.8502,93.761,93.8145,21014.0
2022-01-07 13:45:00,105.11,105.12,105.05,105.06,25864.0,93.8145,93.8235,93.761,93.7699,25864.0
2022-01-07 13:50:00,105.05,105.2,105.03,105.14,26945.0,93.761,93.8949,93.7431,93.8413,26945.0
2022-01-07 13:55:00,105.13,105.15,104.99,105.06,45965.0,93.8324,93.8502,93.7074,93.7699,45965.0
2022-01-07 14:00:00,105.06,105.15,105.05,105.09,29640.0,93.7699,93.8502,93.761,93.7967,29640.0
2022-01-07 14:05:00,105.07,105.18,105.06,105.13,22765.0,93.7788,93.877,93.7699,93.8324,22765.0
2022-01-07 14:10:00,105.13,105.17,105.1,105.15,16875.0,93.8324,93.8681,93.8056,93.8502,16875.0
2022-01-07 14:15:00,105.15,105.26,105.14,105.2,27294.0,93.8502,93.9484,93.8413,93.8949,27294.0
2022-01-07 14:20:00,105.19,105.2,105.08,105.09,25235.0,93.8859,93.8949,93.7878,93.7967,25235.0
2022-01-07 14:25:00,105.09,105.17,105.06,105.17,18691.0,93.7967,93.8681,93.7699,93.8681,18691.0
2022-01-07 14:30:00,105.16,105.16,105.1,105.14,25770.0,93.8592,93.8592,93.8056,93.8413,25770.0
2022-01-07 14:35:00,105.14,105.19,105.11,105.14,32789.0,93.8413,93.8859,93.8145,93.8413,32789.0
2022-01-07 14:40:00,105.12,105.21,105.09,105.16,46010.0,93.8235,93.9038,93.7967,93.8592,46010.0
2022-01-07 14:45:00,105.17,105.26,105.17,105.19,24545.0,93.8681,93.9484,93.8681,93.8859,24545.0
2022-01-07 14:50:00,105.2,105.28,105.17,105.28,14811.0,93.8949,93.9663,93.8681,93.9663,14811.0
2022-01-07 14:55:00,105.27,105.36,105.22,105.36,33527.0,93.9573,94.0377,93.9127,94.0377,33527.0
2022-01-07 15:00:00,105.36,105.58,105.36,105.52,25387.0,94.0377,94.234,94.0377,94.1805,25387.0
2022-01-07 15:05:00,105.51,105.56,105.34,105.36,28305.0,94.1715,94.2162,94.0198,94.0377,28305.0
2022-01-07 15:10:00,105.35,105.36,105.22,105.28,32858.0,94.0287,94.0377,93.9127,93.9663,32858.0
2022-01-07 15:15:00,105.28,105.29,105.18,105.23,39105.0,93.9663,93.9752,93.877,93.9216,39105.0
2022-01-07 15:20:00,105.23,105.24,105.19,105.2,29059.0,93.9216,93.9306,93.8859,93.8949,29059.0
2022-01-07 15:25:00,105.2,105.24,105.15,105.24,32113.0,93.8949,93.9306,93.8502,93.9306,32113.0
2022-01-07 15:30:00,105.24,105.41,105.21,105.35,31580.0,93.9306,94.0823,93.9038,94.0287,31580.0
2022-01-07 15:35:00,105.35,105.39,105.25,105.26,36880.0,94.0287,94.0644,93.9395,93.9484,36880.0
2022-01-07 15:40:00,105.27,105.29,105.09,105.09,68264.0,93.9573,93.9752,93.7967,93.7967,68264.0
2022-01-07 15:45:00,105.09,105.27,105.08,105.15,63289.0,93.7967,93.9573,93.7878,93.8502,63289.0
2022-01-07 15:50:00,105.16,105.2,104.98,104.99,81516.0,93.8592,93.8949,93.6985,93.7074,81516.0
2022-01-07 15:55:00,105.0,105.19,104.99,105.15,252499.0,93.7164,93.8859,93.7074,93.8502,252499.0
2022-01-10 09:30:00,104.94,105.07,104.36,104.4,258376.0,93.6628,93.7788,93.1451,93.1808,258376.0
2022-01-10 09:35:00,104.41,104.41,103.83,104.21,99107.0,93.1898,93.1898,92.6721,93.0112,99107.0
2022-01-10 09:40:00,104.21,104.48,104.13,104.16,32593.0,93.0112,93.2522,92.9398,92.9666,32593.0
2022-01-10 09:45:00,104.18,104.22,104.0,104.17,109518.0,92.9845,93.0202,92.8238,92.9755,109518.0
2022-01-10 09:50:00,104.17,104.27,103.71,103.94,86415.0,92.9755,93.0648,92.565,92.7703,86415.0
2022-01-10 09:55:00,103.99,104.19,103.69,103.86,58242.0,92.8149,92.9934,92.5471,92.6989,58242.0
2022-01-10 10:00:00,103.8,104.06,103.62,103.92,64220.0,92.6453,92.8774,92.4847,92.7524,64220.0
2022-01-10 10:05:00,103.93,104.59,103.87,104.59,47165.0,92.7613,93.3504,92.7078,93.3504,47165.0
2022-01-10 10:10:00,104.56,104.56,104.24,104.29,110104.0,93.3236,93.3236,93.038,93.0827,110104.0
2022-01-10 10:15:00,104.28,104.4,104.08,104.14,52172.0,93.0737,93.1808,92.8952,92.9488,52172.0
2022-01-10 10:20:00,104.14,104.45,104.13,104.45,53337.0,92.9488,93.2255,92.9398,93.2255,53337.0
2022-01-10 10:25:00,104.45,104.45,104.17,104.23,48465.0,93.2255,93.2255,92.9755,93.0291,48465.0
2022-01-10 10:30:00,104.2,104.49,104.2,104.36,58721.0,93.0023,93.2612,93.0023,93.1451,58721.0
2022-01-10 10:35:00,104.37,104.52,104.32,104.35,42095.0,93.1541,93.2879,93.1094,93.1362,42095.0
2022-01-10 10:40:00,104.36,104.37,104.13,104.17,34464.0,93.1451,93.1541,92.9398,92.9755,34464.0
2022-01-10 10:45:00,104.18,104.18,103.75,103.81,51163.0,92.9845,92.9845,92.6007,92.6542,51163.0
2022-01-10 10:50:00,103.81,104.11,103.81,104.06,64033.0,92.6542,92.922,92.6542,92.8774,64033.0
2022-01-10 10:55:00,104.04,104.27,103.94,104.27,52954.0,92.8595,93.0648,92.7703,93.0648,52954.0
2022-01-10 11:00:00,104.26,104.32,103.91,103.98,74313.0,93.0559,93.1094,92.7435,92.806,74313.0
2022-01-10 11:05:00,103.96,104.22,103.96,104.18,34883.0,92.7881,93.0202,92.7881,92.9845,34883.0
2022-01-10 11:10:00,104.17,104.38,104.13,104.19,37113.0,92.9755,93.163,92.9398,92.9934,37113.0
2022-01-10 11:15:00,104.18,104.28,103.91,103.98,59125.0,92.9845,93.0737,92.7435,92.806,59125.0
2022-01-10 11:20:00,103.98,104.24,103.93,104.24,44116.0,92.806,93.038,92.7613,93.038,44116.0
2022-01-10 11:25:00,104.24,104.33,104.23,104.3,32372.0,93.038,93.1184,93.0291,93.0916,32372.0
2022-01-10 11:30:00,104.28,104.51,104.22,104.5,41397.0,93.0737,93.279,93.0202,93.2701,41397.0
2022-01-10 11:35:00,104.49,104.54,104.45,104.52,36104.0,93.2612,93.3058,93.2255,93.2879,36104.0
2022-01-10 11:40:00,104.51,104.68,104.36,104.67,47457.0,93.279,93.4307,93.1451,93.4218,47457.0
2022-01-10 11:45:00,104.67,104.78,104.61,104.65,32081.0,93.4218,93.52,93.3683,93.404,32081.0
2022-01-10 11:50:00,104.63,104.81,104.6,104.8,34546.0,93.3861,93.5468,93.3593,93.5378,34546.0
2022-01-10 11:55:00,104.77,105.03,104.74,105.03,48951.0,93.5111,93.7431,93.4843,93.7431,48951.0
2022-01-10 12:00:00,105.02,105.09,104.97,105.06,45487.0,93.7342,93.7967,93.6896,93.7699,45487.0
2022-01-10 12:05:00,105.06,105.19,104.8,104.83,63696.0,93.7699,93.8859,93.5378,93.5646,63696.0
2022-01-10 12:10:00,104.82,104.95,104.79,104.9,52829.0,93.5557,93.6717,93.5289,93.6271,52829.0
2022-01-10 12:15:00,104.9,104.9,104.59,104.6,43838.0,93.6271,93.6271,93.3504,93.3593,43838.0
2022-01-10 12:20:00,104.59,104.62,104.56,104.59,37178.0,93.3504,93.3772,93.3236,93.3504,37178.0
2022-01-10 12:25:00,104.59,104.71,104.55,104.7,54432.0,93.3504,93.4575,93.3147,93.4486,54432.0
2022-01-10 12:30:00,104.7,104.74,104.6,104.7,27805.0,93.4486,93.4843,93.3593,93.4486,27805.0
2022-01-10 12:35:00,104.71,104.81,104.7,104.71,26080.0,93.4575,93.5468,93.4486,93.4575,26080.0
2022-01-10 12:40:00,104.72,104.88,104.67,104.69,27050.0,93.4664,93.6092,93.4218,93.4397,27050.0
2022-01-10 12:45:00,104.68,104.79,104.43,104.43,29255.0,93.4307,93.5289,93.2076,93.2076,29255.0
2022-01-10 12:50:00,104.43,104.67,104.37,104.58,28138.0,93.2076,93.4218,93.1541,93.3415,28138.0
2022-01-10 12:55:00,104.58,104.61,104.51,104.56,145040.0,93.3415,93.3683,93.279,93.3236,145040.0
2022-01-10 13:00:00,104.58,104.78,104.56,104.74,37042.0,93.3415,93.52,93.3236,93.4843,37042.0
2022-01-10 13:05:00,104.75,104.89,104.74,104.89,29573.0,93.4932,93.6182,93.4843,93.6182,29573.0
2022-01-10 13:10:00,104.9,105.1,104.89,105.09,42689.0,93.6271,93.8056,93.6182,93.7967,42689.0
2022-01-10 13:15:00,105.09,105.11,104.99,105.02,35584.0,93.7967,93.8145,93.7074,93.7342,35584.0
2022-01-10 13:20:00,105.02,105.05,104.79,105.02,22483.0,93.7342,93.761,93.5289,93.7342,22483.0
2022-01-10 13:25:00,105.0,105.06,104.94,104.95,18458.0,93.7164,93.7699,93.6628,93.6717,18458.0
2022-01-10 13:30:00,104.96,105.03,104.88,104.92,43687.0,93.6807,93.7431,93.6092,93.6449,43687.0
2022-01-10 13:35:00,104.94,105.0,104.86,104.89,56098.0,93.6628,93.7164,93.5914,93.6182,56098.0
2022-01-10 13:40:00,104.89,105.18,104.88,105.16,39439.0,93.6182,93.877,93.6092,93.8592,39439.0
2022-01-10 13:45:00,105.16,105.24,105.01,105.18,55207.0,93.8592,93.9306,93.7253,93.877,55207.0
2022-01-10 13:50:00,105.2,105.32,105.17,105.21,57182.0,93.8949,94.002,93.8681,93.9038,57182.0
2022-01-10 13:55:00,105.21,105.3,105.02,105.29,48282.0,93.9038,93.9841,93.7342,93.9752,48282.0
2022-01-10 14:00:00,105.3,105.43,105.24,105.4,121515.0,93.9841,94.1001,93.9306,94.0734,121515.0
2022-01-10 14:05:00,105.4,105.47,105.29,105.32,80543.0,94.0734,94.1358,93.9752,94.002,80543.0
2022-01-10 14:10:00,105.3,105.32,105.19,105.3,30392.0,93.9841,94.002,93.8859,93.9841,30392.0
2022-01-10 14:15:00,105.3,105.44,105.3,105.36,36657.0,93.9841,94.1091,93.9841,94.0377,36657.0
2022-01-10 14:20:00,105.36,105.5,105.36,105.49,38240.0,94.0377,94.1626,94.0377,94.1537,38240.0
2022-01-10 14:25:00,105.48,105.52,105.39,105.42,52493.0,94.1448,94.1805,94.0644,94.0912,52493.0
2022-01-10 14:30:00,105.43,105.5,105.35,105.5,60869.0,94.1001,94.1626,94.0287,94.1626,60869.0
2022-01-10 14:35:00,105.51,105.52,105.36,105.37,43938.0,94.1715,94.1805,94.0377,94.0466,43938.0
2022-01-10 14:40:00,105.38,105.48,105.31,105.34,35281.0,94.0555,94.1448,93.993,94.0198,35281.0
2022-01-10 14:45:00,105.34,105.37,105.28,105.29,23806.0,94.0198,94.0466,93.9663,93.9752,23806.0
2022-01-10 14:50:00,105.28,105.29,105.01,105.05,22094.0,93.9663,93.9752,93.7253,93.761,22094.0
2022-01-10 14:55:00,105.04,105.26,105.02,105.18,28512.0,93.7521,93.9484,93.7342,93.877,28512.0
2022-01-10 15:00:00,105.18,105.26,105.12,105.14,35537.0,93.877,93.9484,93.8235,93.8413,35537.0
2022-01-10 15:05:00,105.14,105.16,104.97,105.06,29254.0,93.8413,93.8592,93.6896,93.7699,29254.0
2022-01-10 15:10:00,105.05,105.24,105.05,105.08,47715.0,93.761,93.9306,93.761,93.7878,47715.0
2022-01-10 15:15:00,105.09,105.13,104.95,104.97,40549.0,93.7967,93.8324,93.6717,93.6896,40549.0
2022-01-10 15:20:00,104.94,105.02,104.86,105.02,25775.0,93.6628,93.7342,93.5914,93.7342,25775.0
2022-01-10 15:25:00,105.0,105.01,104.91,104.96,53771.0,93.7164,93.7253,93.636,93.6807,53771.0
2022-01-10 15:30:00,104.95,105.14,104.83,105.13,64632.0,93.6717,93.8413,93.5646,93.8324,64632.0
2022-01-10 15:35:00,105.13,105.15,105.02,105.05,50566.0,93.8324,93.8502,93.7342,93.761,50566.0
2022-01-10 15:40:00,105.06,105.2,104.92,105.0,76287.0,93.7699,93.8949,93.6449,93.7164,76287.0
2022-01-10 15:45:00,105.0,105.26,104.97,105.16,107262.0,93.7164,93.9484,93.6896,93.8592,107262.0
2022-01-10 15:50:00,105.16,105.36,105.15,105.33,109615.0,93.8592,94.0377,93.8502,94.0109,109615.0
2022-01-10 15:55:00,105.31,105.65,105.28,105.62,302311.0,93.993,94.2965,93.9663,94.2697,302311.0
2022-01-11 09:30:00,106.08,106.88,106.0,106.29,318614.0,94.6803,95.3943,94.6089,94.8677,318614.0
2022-01-11 09:35:00,106.23,106.68,106.2,106.58,145014.0,94.8142,95.2158,94.7874,95.1266,145014.0
2022-01-11 09:40:00,106.62,107.06,106.62,106.95,86158.0,95.1623,95.555,95.1623,95.4568,86158.0
2022-01-11 09:45:00,106.94,106.94,106.35,106.44,71196.0,95.4479,95.4479,94.9213,95.0016,71196.0
2022-01-11 09:50:00,106.44,106.91,106.3,106.38,55923.0,95.0016,95.4211,94.8767,94.9481,55923.0
2022-01-11 09:55:00,106.37,106.53,106.24,106.34,90007.0,94.9391,95.0819,94.8231,94.9124,90007.0
2022-01-11 10:00:00,106.37,106.43,106.22,106.36,106045.0,94.9391,94.9927,94.8052,94.9302,106045.0
2022-01-11 10:05:00,106.36,106.73,106.35,106.55,73738.0,94.9302,95.2604,94.9213,95.0998,73738.0
2022-01-11 10:10:00,106.55,106.64,106.42,106.53,68905.0,95.0998,95.1801,94.9838,95.0819,68905.0
2022-01-11 10:15:00,106.56,106.67,106.41,106.67,77791.0,95.1087,95.2069,94.9748,95.2069,77791.0
2022-01-11 10:20:00,106.68,106.78,106.53,106.57,43806.0,95.2158,95.3051,95.0819,95.1176,43806.0
2022-01-11 10:25:00,106.61,106.72,106.49,106.56,57116.0,95.1533,95.2515,95.0462,95.1087,57116.0
2022-01-11 10:30:00,106.56,106.65,106.33,106.5,70121.0,95.1087,95.189,94.9034,95.0552,70121.0
2022-01-11 10:35:00,106.5,106.69,106.46,106.6,57572.0,95.0552,95.2247,95.0195,95.1444,57572.0
2022-01-11 10:40:00,106.6,106.6,106.42,106.42,67885.0,95.1444,95.1444,94.9838,94.9838,67885.0
2022-01-11 10:45:00,106.41,106.6,106.33,106.53,40722.0,94.9748,95.1444,94.9034,95.0819,40722.0
2022-01-11 10:50:00,106.49,106.59,106.39,106.53,25416.0,95.0462,95.1355,94.957,95.0819,25416.0
2022-01-11 10:55:00,106.51,106.6,106.47,106.56,88588.0,95.0641,95.1444,95.0284,95.1087,88588.0
2022-01-11 11:00:00,106.57,106.88,106.51,106.78,81855.0,95.1176,95.3943,95.0641,95.3051,81855.0
2022-01-11 11:05:00,106.78,107.26,106.78,107.16,67851.0,95.3051,95.7335,95.3051,95.6442,67851.0
2022-01-11 11:10:00,107.17,107.29,106.91,106.97,76941.0,95.6532,95.7603,95.4211,95.4746,76941.0
2022-01-11 11:15:00,106.98,107.23,106.87,107.22,39887.0,95.4836,95.7067,95.3854,95.6978,39887.0
2022-01-11 11:20:00,107.19,107.2,107.04,107.16,40165.0,95.671,95.6799,95.5371,95.6442,40165.0
2022-01-11 11:25:00,107.14,107.19,107.01,107.04,109337.0,95.6264,95.671,95.5104,95.5371,109337.0
2022-01-11 11:30:00,107.03,107.27,107.01,107.23,33035.0,95.5282,95.7424,95.5104,95.7067,33035.0
2022-01-11 11:35:00,107.19,107.43,107.18,107.3,51010.0,95.671,95.8852,95.6621,95.7692,51010.0
2022-01-11 11:40:00,107.3,107.51,107.25,107.27,37281.0,95.7692,95.9566,95.7246,95.7424,37281.0
2022-01-11 11:45:00,107.28,107.3,107.1,107.13,38803.0,95.7513,95.7692,95.5907,95.6175,38803.0
2022-01-11 11:50:00,107.15,107.18,107.1,107.11,29745.0,95.6353,95.6621,95.5907,95.5996,29745.0
2022-01-11 11:55:00,107.11,107.13,106.97,107.04,38230.0,95.5996,95.6175,95.4746,95.5371,38230.0
2022-01-11 12:00:00,107.05,107.12,106.95,107.01,15901.0,95.5461,95.6085,95.4568,95.5104,15901.0
2022-01-11 12:05:00,107.04,107.11,106.99,107.02,25295.0,95.5371,95.5996,95.4925,95.5193,25295.0
2022-01-11 12:10:00,107.02,107.11,106.98,107.01,31428.0,95.5193,95.5996,95.4836,95.5104,31428.0
2022-01-11 12:15:00,107.02,107.05,106.97,107.0,35353.0,95.5193,95.5461,95.4746,95.5014,35353.0
2022-01-11 12:20:00,107.01,107.2,107.0,107.14,22775.0,95.5104,95.6799,95.5014,95.6264,22775.0
2022-01-11 12:25:00,107.16,107.17,106.99,107.05,17755.0,95.6442,95.6532,95.4925,95.5461,17755.0
2022-01-11 12:30:00,107.04,107.18,107.03,107.13,34968.0,95.5371,95.6621,95.5282,95.6175,34968.0
2022-01-11 12:35:00,107.13,107.18,107.1,107.17,28059.0,95.6175,95.6621,95.5907,95.6532,28059.0
2022-01-11 12:40:00,107.18,107.36,107.17,107.29,32006.0,95.6621,95.8227,95.6532,95.7603,32006.0
2022-01-11 12:45:00,107.31,107.34,107.25,107.33,25547.0,95.7781,95.8049,95.7246,95.796,25547.0
2022-01-11 12:50:00,107.31,107.44,107.28,107.44,26618.0,95.7781,95.8941,95.7513,95.8941,26618.0
2022-01-11 12:55:00,107.44,107.56,107.43,107.56,32132.0,95.8941,96.0012,95.8852,96.0012,32132.0
2022-01-11 13:00:00,107.56,107.56,107.33,107.34,41986.0,96.0012,96.0012,95.796,95.8049,41986.0
2022-01-11 13:05:00,107.33,107.34,107.15,107.17,23416.0,95.796,95.8049,95.6353,95.6532,23416.0
2022-01-11 13:10:00,107.16,107.29,107.16,107.27,23121.0,95.6442,95.7603,95.6442,95.7424,23121.0
2022-01-11 13:15:00,107.28,107.33,107.21,107.32,37592.0,95.7513,95.796,95.6889,95.787,37592.0
2022-01-11 13:20:00,107.32,107.49,107.32,107.49,64352.0,95.787,95.9388,95.787,95.9388,64352.0
2022-01-11 13:25:00,107.48,107.48,107.34,107.45,37082.0,95.9298,95.9298,95.8049,95.9031,37082.0
2022-01-11 13:30:00,107.46,107.56,107.46,107.54,39879.0,95.912,96.0012,95.912,95.9834,39879.0
2022-01-11 13:35:00,107.56,107.63,107.55,107.58,70255.0,96.0012,96.0637,95.9923,96.0191,70255.0
2022-01-11 13:40:00,107.58,107.6,107.35,107.36,57020.0,96.0191,96.0369,95.8138,95.8227,57020.0
2022-01-11 13:45:00,107.37,107.43,107.36,107.42,38867.0,95.8317,95.8852,95.8227,95.8763,38867.0
2022-01-11 13:50:00,107.43,107.54,107.4,107.53,28425.0,95.8852,95.9834,95.8584,95.9745,28425.0
2022-01-11 13:55:00,107.53,107.7,107.47,107.7,61649.0,95.9745,96.1262,95.9209,96.1262,61649.0
2022-01-11 14:00:00,107.7,107.77,107.52,107.64,47672.0,96.1262,96.1887,95.9655,96.0726,47672.0
2022-01-11 14:05:00,107.63,107.73,107.54,107.57,49651.0,96.0637,96.153,95.9834,96.0102,49651.0
2022-01-11 14:10:00,107.57,107.64,107.53,107.64,29932.0,96.0102,96.0726,95.9745,96.0726,29932.0
2022-01-11 14:15:00,107.64,107.68,107.49,107.66,42554.0,96.0726,96.1084,95.9388,96.0905,42554.0
2022-01-11 14:20:00,107.65,107.72,107.61,107.62,45703.0,96.0816,96.1441,96.0459,96.0548,45703.0
2022-01-11 14:25:00,107.61,107.64,107.56,107.59,47121.0,96.0459,96.0726,96.0012,96.028,47121.0
2022-01-11 14:30:00,107.59,107.59,107.45,107.58,58805.0,96.028,96.028,95.9031,96.0191,58805.0
2022-01-11 14:35:00,107.58,107.69,107.55,107.66,46781.0,96.0191,96.1173,95.9923,96.0905,46781.0
2022-01-11 14:40:00,107.65,107.86,107.65,107.86,61112.0,96.0816,96.269,96.0816,96.269,61112.0
2022-01-11 14:45:00,107.86,107.93,107.85,107.9,61479.0,96.269,96.3315,96.2601,96.3047,61479.0
2022-01-11 14:50:00,107.91,107.93,107.82,107.91,46855.0,96.3136,96.3315,96.2333,96.3136,46855.0
2022-01-11 14:55:00,107.9,107.93,107.8,107.81,49125.0,96.3047,96.3315,96.2155,96.2244,49125.0
2022-01-11 15:00:00,107.82,107.87,107.71,107.79,40998.0,96.2333,96.2779,96.1351,96.2065,40998.0
2022-01-11 15:05:00,107.8,107.87,107.74,107.87,51372.0,96.2155,96.2779,96.1619,96.2779,51372.0
2022-01-11 15:10:00,107.87,108.02,107.84,107.95,77676.0,96.2779,96.4118,96.2512,96.3493,77676.0
2022-01-11 15:15:00,107.96,107.96,107.86,107.88,59787.0,96.3583,96.3583,96.269,96.2869,59787.0
2022-01-11 15:20:00,107.88,108.07,107.87,107.91,66680.0,96.2869,96.4564,96.2779,96.3136,66680.0
2022-01-11 15:25:00,107.9,107.99,107.73,107.74,89341.0,96.3047,96.385,96.153,96.1619,89341.0
2022-01-11 15:30:00,107.73,107.94,107.71,107.85,95372.0,96.153,96.3404,96.1351,96.2601,95372.0
2022-01-11 15:35:00,107.84,107.98,107.74,107.74,87552.0,96.2512,96.3761,96.1619,96.1619,87552.0
2022-01-11 15:40:00,107.75,107.81,107.67,107.77,116524.0,96.1708,96.2244,96.0994,96.1887,116524.0
2022-01-11 15:45:00,107.76,107.87,107.7,107.79,133319.0,96.1798,96.2779,96.1262,96.2065,133319.0
2022-01-11 15:50:00,107.79,107.85,107.66,107.8,128062.0,96.2065,96.2601,96.0905,96.2155,128062.0
2022-01-11 15:55:00,107.8,107.9,107.75,107.89,309404.0,96.2155,96.3047,96.1708,96.2958,309404.0
2022-01-12 09:30:00,107.71,108.3,107.71,107.78,217232.0,96.1351,96.6617,96.1351,96.1976,217232.0
2022-01-12 09:35:00,107.72,108.26,107.5,108.17,57381.0,96.1441,96.626,95.9477,96.5457,57381.0
2022-01-12 09:40:00,108.18,108.18,107.9,108.14,67498.0,96.5546,96.5546,96.3047,96.5189,67498.0
2022-01-12 09:45:00,108.15,108.34,107.92,108.31,58192.0,96.5278,96.6974,96.3226,96.6706,58192.0
2022-01-12 09:50:00,108.32,108.43,108.03,108.42,73007.0,96.6796,96.7778,96.4207,96.7688,73007.0
2022-01-12 09:55:00,108.4,108.74,108.33,108.44,103096.0,96.751,97.0544,96.6885,96.7867,103096.0
2022-01-12 10:00:00,108.45,108.56,108.36,108.52,86975.0,96.7956,96.8938,96.7153,96.8581,86975.0
2022-01-12 10:05:00,108.51,108.65,108.28,108.62,151886.0,96.8492,96.9741,96.6439,96.9473,151886.0
2022-01-12 10:10:00,108.63,108.76,108.49,108.67,162145.0,96.9563,97.0723,96.8313,96.992,162145.0
2022-01-12 10:15:00,108.67,108.72,108.47,108.51,64930.0,96.992,97.0366,96.8135,96.8492,64930.0
2022-01-12 10:20:00,108.5,108.5,108.31,108.45,55677.0,96.8402,96.8402,96.6706,96.7956,55677.0
2022-01-12 10:25:00,108.45,108.47,108.18,108.34,46289.0,96.7956,96.8135,96.5546,96.6974,46289.0
2022-01-12 10:30:00,108.36,108.37,107.99,108.29,37950.0,96.7153,96.7242,96.385,96.6528,37950.0
2022-01-12 10:35:00,108.29,108.41,108.28,108.37,64279.0,96.6528,96.7599,96.6439,96.7242,64279.0
2022-01-12 10:40:00,108.37,108.59,108.33,108.56,54238.0,96.7242,96.9206,96.6885,96.8938,54238.0
2022-01-12 10:45:00,108.57,108.71,108.48,108.61,61582.0,96.9027,97.0277,96.8224,96.9384,61582.0
2022-01-12 10:50:00,108.6,108.82,108.6,108.82,136151.0,96.9295,97.1258,96.9295,97.1258,136151.0
2022-01-12 10:55:00,108.82,109.02,108.79,108.91,173982.0,97.1258,97.3043,97.0991,97.2062,173982.0
2022-01-12 11:00:00,108.91,109.18,108.9,109.16,141867.0,97.2062,97.4472,97.1972,97.4293,141867.0
2022-01-12 11:05:00,109.15,109.23,108.9,109.11,195713.0,97.4204,97.4918,97.1972,97.3847,195713.0
2022-01-12 11:10:00,109.11,109.2,108.89,108.99,129217.0,97.3847,97.465,97.1883,97.2776,129217.0
2022-01-12 11:15:00,108.98,109.15,108.79,109.14,116766.0,97.2686,97.4204,97.0991,97.4115,116766.0
2022-01-12 11:20:00,109.13,109.13,108.81,108.83,65338.0,97.4025,97.4025,97.1169,97.1348,65338.0
2022-01-12 11:25:00,108.82,108.84,108.6,108.6,74688.0,97.1258,97.1437,96.9295,96.9295,74688.0
2022-01-12 11:30:00,108.6,108.63,108.46,108.47,50243.0,96.9295,96.9563,96.8045,96.8135,50243.0
2022-01-12 11:35:00,108.47,108.64,108.4,108.62,50643.0,96.8135,96.9652,96.751,96.9473,50643.0
2022-01-12 11:40:00,108.64,108.76,108.54,108.56,38591.0,96.9652,97.0723,96.8759,96.8938,38591.0
2022-01-12 11:45:00,108.54,108.69,108.51,108.63,23288.0,96.8759,97.0098,96.8492,96.9563,23288.0
2022-01-12 11:50:00,108.61,108.62,108.47,108.6,25491.0,96.9384,96.9473,96.8135,96.9295,25491.0
2022-01-12 11:55:00,108.61,108.63,108.53,108.58,24628.0,96.9384,96.9563,96.867,96.9116,24628.0
2022-01-12 12:00:00,108.57,108.68,108.54,108.64,39145.0,96.9027,97.0009,96.8759,96.9652,39145.0
2022-01-12 12:05:00,108.63,108.73,108.63,108.7,38643.0,96.9563,97.0455,96.9563,97.0187,38643.0
2022-01-12 12:10:00,108.7,108.82,108.7,108.8,35240.0,97.0187,97.1258,97.0187,97.108,35240.0
2022-01-12 12:15:00,108.79,108.97,108.77,108.97,38052.0,97.0991,97.2597,97.0812,97.2597,38052.0
2022-01-12 12:20:00,108.97,109.11,108.93,109.05,39642.0,97.2597,97.3847,97.224,97.3311,39642.0
2022-01-12 12:25:00,109.05,109.13,108.96,109.02,43031.0,97.3311,97.4025,97.2508,97.3043,43031.0
2022-01-12 12:30:00,109.01,109.01,108.92,108.97,49660.0,97.2954,97.2954,97.2151,97.2597,49660.0
2022-01-12 12:35:00,108.98,109.11,108.94,109.09,58831.0,97.2686,97.3847,97.2329,97.3668,58831.0
2022-01-12 12:40:00,109.09,109.12,109.03,109.07,33142.0,97.3668,97.3936,97.3133,97.349,33142.0
2022-01-12 12:45:00,109.05,109.12,109.05,109.06,39557.0,97.3311,97.3936,97.3311,97.3401,39557.0
2022-01-12 12:50:00,109.05,109.07,108.95,109.03,43491.0,97.3311,97.349,97.2419,97.3133,43491.0
2022-01-12 12:55:00,109.04,109.13,108.98,109.07,51577.0,97.3222,97.4025,97.2686,97.349,51577.0
2022-01-12 13:00:00,109.06,109.15,109.01,109.12,24219.0,97.3401,97.4204,97.2954,97.3936,24219.0
2022-01-12 13:05:00,109.14,109.18,109.07,109.09,32785.0,97.4115,97.4472,97.349,97.3668,32785.0
2022-01-12 13:10:00,109.09,109.16,108.97,108.98,45403.0,97.3668,97.4293,97.2597,97.2686,45403.0
2022-01-12 13:15:00,108.98,108.99,108.86,108.92,43246.0,97.2686,97.2776,97.1615,97.2151,43246.0
2022-01-12 13:20:00,108.93,109.0,108.85,108.92,38893.0,97.224,97.2865,97.1526,97.2151,38893.0
2022-01-12 13:25:00,108.92,108.98,108.87,108.89,30236.0,97.2151,97.2686,97.1705,97.1883,30236.0
2022-01-12 13:30:00,108.88,108.95,108.87,108.93,19860.0,97.1794,97.2419,97.1705,97.224,19860.0
2022-01-12 13:35:00,108.93,108.96,108.88,108.91,26289.0,97.224,97.2508,97.1794,97.2062,26289.0
2022-01-12 13:40:00,108.91,108.94,108.72,108.72,36873.0,97.2062,97.2329,97.0366,97.0366,36873.0
2022-01-12 13:45:00,108.72,108.76,108.61,108.61,29963.0,97.0366,97.0723,96.9384,96.9384,29963.0
2022-01-12 13:50:00,108.6,108.61,108.44,108.59,40980.0,96.9295,96.9384,96.7867,96.9206,40980.0
2022-01-12 13:55:00,108.6,108.61,108.47,108.48,47337.0,96.9295,96.9384,96.8135,96.8224,47337.0
2022-01-12 14:00:00,108.47,108.59,108.39,108.56,33001.0,96.8135,96.9206,96.7421,96.8938,33001.0
2022-01-12 14:05:00,108.55,108.62,108.52,108.58,48862.0,96.8849,96.9473,96.8581,96.9116,48862.0
2022-01-12 14:10:00,108.57,108.7,108.51,108.68,43059.0,96.9027,97.0187,96.8492,97.0009,43059.0
2022-01-12 14:15:00,108.68,108.74,108.65,108.71,31013.0,97.0009,97.0544,96.9741,97.0277,31013.0
2022-01-12 14:20:00,108.7,108.8,108.67,108.78,41765.0,97.0187,97.108,96.992,97.0901,41765.0
2022-01-12 14:25:00,108.77,108.87,108.76,108.87,40972.0,97.0812,97.1705,97.0723,97.1705,40972.0
2022-01-12 14:30:00,108.88,108.97,108.88,108.91,82418.0,97.1794,97.2597,97.1794,97.2062,82418.0
2022-01-12 14:35:00,108.92,108.95,108.87,108.93,83205.0,97.2151,97.2419,97.1705,97.224,83205.0
2022-01-12 14:40:00,108.92,108.94,108.67,108.67,43790.0,97.2151,97.2329,96.992,96.992,43790.0
2022-01-12 14:45:00,108.67,108.78,108.57,108.76,64335.0,96.992,97.0901,96.9027,97.0723,64335.0
2022-01-12 14:50:00,108.76,108.82,108.75,108.76,66098.0,97.0723,97.1258,97.0634,97.0723,66098.0
2022-01-12 14:55:00,108.76,108.81,108.63,108.65,31723.0,97.0723,97.1169,96.9563,96.9741,31723.0
2022-01-12 15:00:00,108.66,108.8,108.66,108.8,66879.0,96.983,97.108,96.983,97.108,66879.0
2022-01-12 15:05:00,108.8,108.9,108.77,108.81,45169.0,97.108,97.1972,97.0812,97.1169,45169.0
2022-01-12 15:10:00,108.81,108.89,108.8,108.87,52826.0,97.1169,97.1883,97.108,97.1705,52826.0
2022-01-12 15:15:00,108.89,108.91,108.8,108.86,69735.0,97.1883,97.2062,97.108,97.1615,69735.0
2022-01-12 15:20:00,108.86,109.0,108.83,108.95,56875.0,97.1615,97.2865,97.1348,97.2419,56875.0
2022-01-12 15:25:00,108.95,109.02,108.9,108.95,61987.0,97.2419,97.3043,97.1972,97.2419,61987.0
2022-01-12 15:30:00,108.94,109.01,108.87,108.91,92137.0,97.2329,97.2954,97.1705,97.2062,92137.0
2022-01-12 15:35:00,108.91,108.93,108.69,108.78,92340.0,97.2062,97.224,97.0098,97.0901,92340.0
2022-01-12 15:40:00,108.78,108.9,108.75,108.87,70002.0,97.0901,97.1972,97.0634,97.1705,70002.0
2022-01-12 15:45:00,108.87,108.97,108.79,108.92,104032.0,97.1705,97.2597,97.0991,97.2151,104032.0
2022-01-12 15:50:00,108.92,109.08,108.9,108.92,167407.0,97.2151,97.3579,97.1972,97.2151,167407.0
2022-01-12 15:55:00,108.92,109.06,108.78,108.97,405631.0,97.2151,97.3401,97.0901,97.2597,405631.0
2022-01-13 09:30:00,108.73,109.0,108.66,108.88,163927.0,97.0455,97.2865,96.983,97.1794,163927.0
2022-01-13 09:35:00,108.94,109.2,108.9,109.14,63251.0,97.2329,97.465,97.1972,97.4115,63251.0
2022-01-13 09:40:00,109.14,109.17,108.69,108.86,53209.0,97.4115,97.4382,97.0098,97.1615,53209.0
2022-01-13 09:45:00,108.88,108.92,108.54,108.79,40374.0,97.1794,97.2151,96.8759,97.0991,40374.0
2022-01-13 09:50:00,108.79,108.81,108.55,108.75,34134.0,97.0991,97.1169,96.8849,97.0634,34134.0
2022-01-13 09:55:00,108.76,108.86,108.7,108.86,52040.0,97.0723,97.1615,97.0187,97.1615,52040.0
2022-01-13 10:00:00,108.84,109.01,108.78,108.85,34499.0,97.1437,97.2954,97.0901,97.1526,34499.0
2022-01-13 10:05:00,108.86,108.89,108.67,108.81,43487.0,97.1615,97.1883,96.992,97.1169,43487.0
2022-01-13 10:10:00,108.81,108.94,108.67,108.7,41841.0,97.1169,97.2329,96.992,97.0187,41841.0
2022-01-13 10:15:00,108.72,108.84,108.6,108.83,40632.0,97.0366,97.1437,96.9295,97.1348,40632.0
2022-01-13 10:20:00,108.83,108.92,108.75,108.85,38020.0,97.1348,97.2151,97.0634,97.1526,38020.0
2022-01-13 10:25:00,108.85,108.88,108.59,108.64,31667.0,97.1526,97.1794,96.9206,96.9652,31667.0
2022-01-13 10:30:00,108.61,108.9,108.61,108.9,87822.0,96.9384,97.1972,96.9384,97.1972,87822.0
2022-01-13 10:35:00,108.9,109.09,108.87,108.98,80652.0,97.1972,97.3668,97.1705,97.2686,80652.0
2022-01-13 10:40:00,109.01,109.17,108.93,109.07,21020.0,97.2954,97.4382,97.224,97.349,21020.0
2022-01-13 10:45:00,109.09,109.26,109.09,109.19,37693.0,97.3668,97.5186,97.3668,97.4561,37693.0
2022-01-13 10:50:00,109.19,109.37,109.0,109.33,41234.0,97.4561,97.6167,97.2865,97.581,41234.0
2022-01-13 10:55:00,109.31,109.39,109.19,109.22,31486.0,97.5632,97.6346,97.4561,97.4829,31486.0
2022-01-13 11:00:00,109.22,109.26,109.16,109.21,30863.0,97.4829,97.5186,97.4293,97.4739,30863.0
2022-01-13 11:05:00,109.18,109.34,109.15,109.31,30537.0,97.4472,97.59,97.4204,97.5632,30537.0
2022-01-13 11:10:00,109.3,109.45,109.3,109.3,27052.0,97.5543,97.6881,97.5543,97.5543,27052.0
2022-01-13 11:15:00,109.31,109.35,109.23,109.35,19783.0,97.5632,97.5989,97.4918,97.5989,19783.0
2022-01-13 11:20:00,109.36,109.55,109.34,109.53,36789.0,97.6078,97.7774,97.59,97.7595,36789.0
2022-01-13 11:25:00,109.52,109.67,109.47,109.67,27324.0,97.7506,97.8845,97.706,97.8845,27324.0
2022-01-13 11:30:00,109.67,109.76,109.62,109.67,51232.0,97.8845,97.9648,97.8399,97.8845,51232.0
2022-01-13 11:35:00,109.67,109.86,109.59,109.84,38188.0,97.8845,98.0541,97.8131,98.0362,38188.0
2022-01-13 11:40:00,109.85,109.93,109.82,109.89,26762.0,98.0452,98.1166,98.0184,98.0809,26762.0
2022-01-13 11:45:00,109.89,110.01,109.88,110.0,47347.0,98.0809,98.188,98.0719,98.179,47347.0
2022-01-13 11:50:00,110.0,110.04,109.88,109.92,37718.0,98.179,98.2147,98.0719,98.1076,37718.0
2022-01-13 11:55:00,109.91,110.05,109.81,109.99,32089.0,98.0987,98.2237,98.0095,98.1701,32089.0
2022-01-13 12:00:00,109.96,110.05,109.88,110.05,22847.0,98.1433,98.2237,98.0719,98.2237,22847.0
2022-01-13 12:05:00,110.05,110.28,110.02,110.28,39068.0,98.2237,98.4289,98.1969,98.4289,39068.0
2022-01-13 12:10:00,110.28,110.32,110.22,110.28,38536.0,98.4289,98.4646,98.3754,98.4289,38536.0
2022-01-13 12:15:00,110.26,110.26,110.01,110.11,57334.0,98.4111,98.4111,98.188,98.2772,57334.0
2022-01-13 12:20:00,110.11,110.23,109.98,110.22,45927.0,98.2772,98.3843,98.1612,98.3754,45927.0
2022-01-13 12:25:00,110.22,110.29,110.09,110.15,34323.0,98.3754,98.4379,98.2594,98.3129,34323.0
2022-01-13 12:30:00,110.14,110.37,110.03,110.34,82774.0,98.304,98.5093,98.2058,98.4825,82774.0
2022-01-13 12:35:00,110.34,110.38,110.15,110.23,31845.0,98.4825,98.5182,98.3129,98.3843,31845.0
2022-01-13 12:40:00,110.23,110.26,110.08,110.1,26522.0,98.3843,98.4111,98.2504,98.2683,26522.0
2022-01-13 12:45:00,110.1,110.11,109.97,110.04,48448.0,98.2683,98.2772,98.1523,98.2147,48448.0
2022-01-13 12:50:00,110.03,110.09,109.97,110.08,35614.0,98.2058,98.2594,98.1523,98.2504,35614.0
2022-01-13 12:55:00,110.07,110.14,110.03,110.08,48437.0,98.2415,98.304,98.2058,98.2504,48437.0
2022-01-13 13:00:00,110.07,110.17,110.04,110.11,71712.0,98.2415,98.3308,98.2147,98.2772,71712.0
2022-01-13 13:05:00,110.11,110.47,110.11,110.47,56421.0,98.2772,98.5985,98.2772,98.5985,56421.0
2022-01-13 13:10:00,110.45,110.6,110.37,110.39,43680.0,98.5807,98.7146,98.5093,98.5271,43680.0
2022-01-13 13:15:00,110.38,110.45,110.27,110.28,44573.0,98.5182,98.5807,98.42,98.4289,44573.0
2022-01-13 13:20:00,110.29,110.43,110.26,110.33,26347.0,98.4379,98.5628,98.4111,98.4736,26347.0
2022-01-13 13:25:00,110.34,110.43,110.31,110.4,35997.0,98.4825,98.5628,98.4557,98.5361,35997.0
2022-01-13 13:30:00,110.39,110.41,110.16,110.16,28803.0,98.5271,98.545,98.3218,98.3218,28803.0
2022-01-13 13:35:00,110.14,110.18,110.11,110.15,30922.0,98.304,98.3397,98.2772,98.3129,30922.0
2022-01-13 13:40:00,110.15,110.15,110.06,110.11,38535.0,98.3129,98.3129,98.2326,98.2772,38535.0
2022-01-13 13:45:00,110.11,110.18,110.1,110.16,25794.0,98.2772,98.3397,98.2683,98.3218,25794.0
2022-01-13 13:50:00,110.15,110.18,110.07,110.17,21191.0,98.3129,98.3397,98.2415,98.3308,21191.0
2022-01-13 13:55:00,110.19,110.2,110.08,110.16,24165.0,98.3486,98.3575,98.2504,98.3218,24165.0
2022-01-13 14:00:00,110.15,110.17,110.04,110.06,39956.0,98.3129,98.3308,98.2147,98.2326,39956.0
2022-01-13 14:05:00,110.07,110.08,109.81,109.86,26890.0,98.2415,98.2504,98.0095,98.0541,26890.0
2022-01-13 14:10:00,109.84,109.85,109.7,109.72,32611.0,98.0362,98.0452,97.9113,97.9291,32611.0
2022-01-13 14:15:00,109.73,109.75,109.65,109.73,29348.0,97.9381,97.9559,97.8666,97.9381,29348.0
2022-01-13 14:20:00,109.73,109.73,109.63,109.71,22847.0,97.9381,97.9381,97.8488,97.9202,22847.0
2022-01-13 14:25:00,109.71,109.71,109.53,109.55,23888.0,97.9202,97.9202,97.7595,97.7774,23888.0
2022-01-13 14:30:00,109.56,109.63,109.46,109.6,23642.0,97.7863,97.8488,97.6971,97.822,23642.0
2022-01-13 14:35:00,109.59,109.62,109.44,109.45,34490.0,97.8131,97.8399,97.6792,97.6881,34490.0
2022-01-13 14:40:00,109.44,109.59,109.44,109.58,27973.0,97.6792,97.8131,97.6792,97.8042,27973.0
2022-01-13 14:45:00,109.59,109.75,109.57,109.7,50174.0,97.8131,97.9559,97.7952,97.9113,50174.0
2022-01-13 14:50:00,109.69,109.88,109.63,109.88,36203.0,97.9023,98.0719,97.8488,98.0719,36203.0
2022-01-13 14:55:00,109.88,109.92,109.66,109.69,29580.0,98.0719,98.1076,97.8756,97.9023,29580.0
2022-01-13 15:00:00,109.7,109.7,109.45,109.48,26621.0,97.9113,97.9113,97.6881,97.7149,26621.0
2022-01-13 15:05:00,109.48,109.52,109.28,109.35,46535.0,97.7149,97.7506,97.5364,97.5989,46535.0
2022-01-13 15:10:00,109.35,109.37,109.18,109.3,50546.0,97.5989,97.6167,97.4472,97.5543,50546.0
2022-01-13 15:15:00,109.28,109.33,109.17,109.18,31968.0,97.5364,97.581,97.4382,97.4472,31968.0
2022-01-13 15:20:00,109.2,109.23,109.11,109.14,38256.0,97.465,97.4918,97.3847,97.4115,38256.0
2022-01-13 15:25:00,109.13,109.13,108.99,109.03,47170.0,97.4025,97.4025,97.2776,97.3133,47170.0
2022-01-13 15:30:00,109.06,109.12,108.95,109.0,44317.0,97.3401,97.3936,97.2419,97.2865,44317.0
2022-01-13 15:35:00,109.0,109.01,108.86,108.87,45416.0,97.2865,97.2954,97.1615,97.1705,45416.0
2022-01-13 15:40:00,108.87,108.9,108.72,108.73,51095.0,97.1705,97.1972,97.0366,97.0455,51095.0
2022-01-13 15:45:00,108.73,108.83,108.58,108.61,80921.0,97.0455,97.1348,96.9116,96.9384,80921.0
2022-01-13 15:50:00,108.61,108.7,108.45,108.61,107291.0,96.9384,97.0187,96.7956,96.9384,107291.0
2022-01-13 15:55:00,108.62,108.8,108.47,108.79,238889.0,96.9473,97.108,96.8135,97.0991,238889.0
2022-01-14 09:30:00,108.09,108.3,107.41,107.68,211134.0,96.4743,96.6617,95.8674,96.1084,211134.0
2022-01-14 09:35:00,107.72,108.35,107.49,107.91,83675.0,96.1441,96.7064,95.9388,96.3136,83675.0
2022-01-14 09:40:00,107.88,108.18,107.68,108.15,51970.0,96.2869,96.5546,96.1084,96.5278,51970.0
2022-01-14 09:45:00,108.13,108.49,107.83,107.85,57140.0,96.51,96.8313,96.2422,96.2601,57140.0
2022-01-14 09:50:00,107.8,108.03,107.73,107.99,38521.0,96.2155,96.4207,96.153,96.385,38521.0
2022-01-14 09:55:00,107.97,108.03,107.83,108.01,48167.0,96.3672,96.4207,96.2422,96.4029,48167.0
2022-01-14 10:00:00,108.01,108.04,107.7,107.8,49789.0,96.4029,96.4297,96.1262,96.2155,49789.0
2022-01-14 10:05:00,107.79,107.96,107.58,107.58,25865.0,96.2065,96.3583,96.0191,96.0191,25865.0
2022-01-14 10:10:00,107.59,107.66,107.45,107.47,28072.0,96.028,96.0905,95.9031,95.9209,28072.0
2022-01-14 10:15:00,107.48,107.85,107.43,107.85,24914.0,95.9298,96.2601,95.8852,96.2601,24914.0
2022-01-14 10:20:00,107.81,107.82,107.28,107.28,25278.0,96.2244,96.2333,95.7513,95.7513,25278.0
2022-01-14 10:25:00,107.27,107.45,107.24,107.37,55142.0,95.7424,95.9031,95.7156,95.8317,55142.0
2022-01-14 10:30:00,107.38,107.61,107.27,107.59,32345.0,95.8406,96.0459,95.7424,96.028,32345.0
2022-01-14 10:35:00,107.58,107.66,107.31,107.66,33215.0,96.0191,96.0905,95.7781,96.0905,33215.0
2022-01-14 10:40:00,107.68,107.71,107.49,107.69,34572.0,96.1084,96.1351,95.9388,96.1173,34572.0
2022-01-14 10:45:00,107.71,107.79,107.56,107.65,48291.0,96.1351,96.2065,96.0012,96.0816,48291.0
2022-01-14 10:50:00,107.65,107.72,107.37,107.64,63700.0,96.0816,96.1441,95.8317,96.0726,63700.0
2022-01-14 10:55:00,107.64,107.73,107.59,107.69,42673.0,96.0726,96.153,96.028,96.1173,42673.0
2022-01-14 11:00:00,107.7,107.79,107.59,107.63,35808.0,96.1262,96.2065,96.028,96.0637,35808.0
2022-01-14 11:05:00,107.61,107.63,107.51,107.54,82722.0,96.0459,96.0637,95.9566,95.9834,82722.0
2022-01-14 11:10:00,107.54,107.64,107.34,107.56,144798.0,95.9834,96.0726,95.8049,96.0012,144798.0
2022-01-14 11:15:00,107.56,107.66,107.38,107.66,30987.0,96.0012,96.0905,95.8406,96.0905,30987.0
2022-01-14 11:20:00,107.66,107.8,107.59,107.8,31971.0,96.0905,96.2155,96.028,96.2155,31971.0
2022-01-14 11:25:00,107.79,108.02,107.79,107.85,54975.0,96.2065,96.4118,96.2065,96.2601,54975.0
2022-01-14 11:30:00,107.86,107.95,107.73,107.8,65310.0,96.269,96.3493,96.153,96.2155,65310.0
2022-01-14 11:35:00,107.79,108.02,107.75,107.99,32998.0,96.2065,96.4118,96.1708,96.385,32998.0
2022-01-14 11:40:00,107.98,108.07,107.85,107.99,32487.0,96.3761,96.4564,96.2601,96.385,32487.0
2022-01-14 11:45:00,108.01,108.34,107.98,108.25,59424.0,96.4029,96.6974,96.3761,96.6171,59424.0
2022-01-14 11:50:00,108.24,108.3,108.1,108.11,15790.0,96.6082,96.6617,96.4832,96.4921,15790.0
2022-01-14 11:55:00,108.1,108.17,107.98,108.08,26858.0,96.4832,96.5457,96.3761,96.4654,26858.0
2022-01-14 12:00:00,108.08,108.28,108.03,108.04,48340.0,96.4654,96.6439,96.4207,96.4297,48340.0
2022-01-14 12:05:00,108.04,108.2,108.03,108.18,26359.0,96.4297,96.5725,96.4207,96.5546,26359.0
2022-01-14 12:10:00,108.17,108.33,108.11,108.25,32269.0,96.5457,96.6885,96.4921,96.6171,32269.0
2022-01-14 12:15:00,108.26,108.28,108.11,108.13,32184.0,96.626,96.6439,96.4921,96.51,32184.0
2022-01-14 12:20:00,108.14,108.14,107.78,107.82,21423.0,96.5189,96.5189,96.1976,96.2333,21423.0
2022-01-14 12:25:00,107.8,107.87,107.72,107.8,29338.0,96.2155,96.2779,96.1441,96.2155,29338.0
2022-01-14 12:30:00,107.79,107.81,107.64,107.72,23692.0,96.2065,96.2244,96.0726,96.1441,23692.0
2022-01-14 12:35:00,107.74,107.78,107.63,107.69,46660.0,96.1619,96.1976,96.0637,96.1173,46660.0
2022-01-14 12:40:00,107.67,107.71,107.61,107.67,17793.0,96.0994,96.1351,96.0459,96.0994,17793.0
2022-01-14 12:45:00,107.66,107.72,107.53,107.63,28028.0,96.0905,96.1441,95.9745,96.0637,28028.0
2022-01-14 12:50:00,107.64,107.64,107.56,107.6,22995.0,96.0726,96.0726,96.0012,96.0369,22995.0
2022-01-14 12:55:00,107.6,107.69,107.5,107.62,26841.0,96.0369,96.1173,95.9477,96.0548,26841.0
2022-01-14 13:00:00,107.62,107.69,107.58,107.61,18022.0,96.0548,96.1173,96.0191,96.0459,18022.0
2022-01-14 13:05:00,107.63,107.68,107.55,107.6,38939.0,96.0637,96.1084,95.9923,96.0369,38939.0
2022-01-14 13:10:00,107.58,107.6,107.45,107.58,49461.0,96.0191,96.0369,95.9031,96.0191,49461.0
2022-01-14 13:15:00,107.59,107.65,107.48,107.52,84156.0,96.028,96.0816,95.9298,95.9655,84156.0
2022-01-14 13:20:00,107.5,107.54,107.42,107.53,38347.0,95.9477,95.9834,95.8763,95.9745,38347.0
2022-01-14 13:25:00,107.55,107.63,107.5,107.55,58272.0,95.9923,96.0637,95.9477,95.9923,58272.0
2022-01-14 13:30:00,107.52,107.65,107.51,107.51,20068.0,95.9655,96.0816,95.9566,95.9566,20068.0
2022-01-14 13:35:00,107.53,107.62,107.49,107.54,29254.0,95.9745,96.0548,95.9388,95.9834,29254.0
2022-01-14 13:40:00,107.55,107.62,107.47,107.6,38800.0,95.9923,96.0548,95.9209,96.0369,38800.0
2022-01-14 13:45:00,107.59,107.64,107.49,107.56,46528.0,96.028,96.0726,95.9388,96.0012,46528.0
2022-01-14 13:50:00,107.57,107.76,107.56,107.69,18355.0,96.0102,96.1798,96.0012,96.1173,18355.0
2022-01-14 13:55:00,107.69,107.81,107.69,107.73,21429.0,96.1173,96.2244,96.1173,96.153,21429.0
2022-01-14 14:00:00,107.72,107.91,107.69,107.79,16504.0,96.1441,96.3136,96.1173,96.2065,16504.0
2022-01-14 14:05:00,107.8,107.86,107.72,107.74,26501.0,96.2155,96.269,96.1441,96.1619,26501.0
2022-01-14 14:10:00,107.73,107.9,107.66,107.89,36995.0,96.153,96.3047,96.0905,96.2958,36995.0
2022-01-14 14:15:00,107.89,107.95,107.77,107.8,44327.0,96.2958,96.3493,96.1887,96.2155,44327.0
2022-01-14 14:20:00,107.79,107.94,107.73,107.91,30532.0,96.2065,96.3404,96.153,96.3136,30532.0
2022-01-14 14:25:00,107.91,107.91,107.7,107.7,23618.0,96.3136,96.3136,96.1262,96.1262,23618.0
2022-01-14 14:30:00,107.69,107.86,107.67,107.86,28208.0,96.1173,96.269,96.0994,96.269,28208.0
2022-01-14 14:35:00,107.85,107.96,107.84,107.92,19556.0,96.2601,96.3583,96.2512,96.3226,19556.0
2022-01-14 14:40:00,107.94,107.94,107.82,107.84,42416.0,96.3404,96.3404,96.2333,96.2512,42416.0
2022-01-14 14:45:00,107.83,108.04,107.83,107.9,42274.0,96.2422,96.4297,96.2422,96.3047,42274.0
2022-01-14 14:50:00,107.91,108.07,107.9,108.06,25699.0,96.3136,96.4564,96.3047,96.4475,25699.0
2022-01-14 14:55:00,108.06,108.09,108.01,108.01,27195.0,96.4475,96.4743,96.4029,96.4029,27195.0
2022-01-14 15:00:00,108.03,108.26,108.02,108.2,28546.0,96.4207,96.626,96.4118,96.5725,28546.0
2022-01-14 15:05:00,108.18,108.21,108.04,108.13,62278.0,96.5546,96.5814,96.4297,96.51,62278.0
2022-01-14 15:10:00,108.14,108.22,108.06,108.08,49615.0,96.5189,96.5903,96.4475,96.4654,49615.0
2022-01-14 15:15:00,108.08,108.38,107.97,108.34,84070.0,96.4654,96.7331,96.3672,96.6974,84070.0
2022-01-14 15:20:00,108.35,108.54,108.33,108.51,44517.0,96.7064,96.8759,96.6885,96.8492,44517.0
2022-01-14 15:25:00,108.51,108.59,108.41,108.43,39175.0,96.8492,96.9206,96.7599,96.7778,39175.0
2022-01-14 15:30:00,108.44,108.68,108.43,108.59,59461.0,96.7867,97.0009,96.7778,96.9206,59461.0
2022-01-14 15:35:00,108.58,108.72,108.49,108.63,54231.0,96.9116,97.0366,96.8313,96.9563,54231.0
2022-01-14 15:40:00,108.61,108.77,108.58,108.73,83291.0,96.9384,97.0812,96.9116,97.0455,83291.0
2022-01-14 15:45:00,108.73,108.85,108.53,108.67,144169.0,97.0455,97.1526,96.867,96.992,144169.0
2022-01-14 15:50:00,108.65,108.82,108.6,108.65,177215.0,96.9741,97.1258,96.9295,96.9741,177215.0
2022-01-14 15:55:00,108.65,108.69,108.47,108.54,326771.0,96.9741,97.0098,96.8135,96.8759,326771.0
2022-01-18 09:30:00,107.01,108.06,106.89,107.5,313535.0,95.5104,96.4475,95.4032,95.9477,313535.0
2022-01-18 09:35:00,107.48,107.61,106.51,106.53,110542.0,95.9298,96.0459,95.0641,95.0819,110542.0
2022-01-18 09:40:00,106.54,106.92,106.32,106.69,125568.0,95.0909,95.43,94.8945,95.2247,125568.0
2022-01-18 09:45:00,106.71,106.83,106.56,106.7,74787.0,95.2426,95.3497,95.1087,95.2337,74787.0
2022-01-18 09:50:00,106.72,106.81,106.53,106.73,54407.0,95.2515,95.3318,95.0819,95.2604,54407.0
2022-01-18 09:55:00,106.71,106.94,106.66,106.88,44082.0,95.2426,95.4479,95.198,95.3943,44082.0
2022-01-18 10:00:00,106.91,107.11,106.73,106.75,58898.0,95.4211,95.5996,95.2604,95.2783,58898.0
2022-01-18 10:05:00,106.75,107.18,106.63,107.16,45322.0,95.2783,95.6621,95.1712,95.6442,45322.0
2022-01-18 10:10:00,107.18,107.28,107.05,107.07,81333.0,95.6621,95.7513,95.5461,95.5639,81333.0
2022-01-18 10:15:00,107.05,107.22,106.79,106.79,69678.0,95.5461,95.6978,95.314,95.314,69678.0
2022-01-18 10:20:00,106.77,106.79,106.52,106.75,45793.0,95.2961,95.314,95.073,95.2783,45793.0
2022-01-18 10:25:00,106.76,106.92,106.64,106.92,47653.0,95.2872,95.43,95.1801,95.43,47653.0
2022-01-18 10:30:00,106.94,107.11,106.88,107.06,53356.0,95.4479,95.5996,95.3943,95.555,53356.0
2022-01-18 10:35:00,107.06,107.19,106.91,107.07,73553.0,95.555,95.671,95.4211,95.5639,73553.0
2022-01-18 10:40:00,107.07,107.14,106.9,107.14,35484.0,95.5639,95.6264,95.4122,95.6264,35484.0
2022-01-18 10:45:00,107.12,107.19,107.01,107.17,33738.0,95.6085,95.671,95.5104,95.6532,33738.0
2022-01-18 10:50:00,107.18,107.22,107.08,107.19,48995.0,95.6621,95.6978,95.5728,95.671,48995.0
2022-01-18 10:55:00,107.19,107.23,106.92,106.99,91181.0,95.671,95.7067,95.43,95.4925,91181.0
2022-01-18 11:00:00,106.99,107.11,106.75,106.84,40764.0,95.4925,95.5996,95.2783,95.3586,40764.0
2022-01-18 11:05:00,106.84,106.88,106.56,106.73,51370.0,95.3586,95.3943,95.1087,95.2604,51370.0
2022-01-18 11:10:00,106.7,106.74,106.51,106.55,40766.0,95.2337,95.2694,95.0641,95.0998,40766.0
2022-01-18 11:15:00,106.54,106.78,106.54,106.75,36333.0,95.0909,95.3051,95.0909,95.2783,36333.0
2022-01-18 11:20:00,106.76,106.91,106.69,106.78,32921.0,95.2872,95.4211,95.2247,95.3051,32921.0
2022-01-18 11:25:00,106.76,106.95,106.76,106.82,38978.0,95.2872,95.4568,95.2872,95.3408,38978.0
2022-01-18 11:30:00,106.81,106.81,106.6,106.74,29481.0,95.3318,95.3318,95.1444,95.2694,29481.0
2022-01-18 11:35:00,106.74,106.89,106.67,106.87,26792.0,95.2694,95.4032,95.2069,95.3854,26792.0
2022-01-18 11:40:00,106.88,107.01,106.86,106.94,24555.0,95.3943,95.5104,95.3765,95.4479,24555.0
2022-01-18 11:45:00,106.92,107.17,106.91,107.13,42740.0,95.43,95.6532,95.4211,95.6175,42740.0
2022-01-18 11:50:00,107.13,107.16,106.96,107.01,36881.0,95.6175,95.6442,95.4657,95.5104,36881.0
2022-01-18 11:55:00,107.01,107.05,106.95,106.95,30326.0,95.5104,95.5461,95.4568,95.4568,30326.0
2022-01-18 12:00:00,106.95,107.02,106.88,106.95,33059.0,95.4568,95.5193,95.3943,95.4568,33059.0
2022-01-18 12:05:00,106.95,107.04,106.9,106.94,61312.0,95.4568,95.5371,95.4122,95.4479,61312.0
2022-01-18 12:10:00,106.94,107.02,106.9,107.0,27613.0,95.4479,95.5193,95.4122,95.5014,27613.0
2022-01-18 12:15:00,106.99,107.11,106.9,107.11,17561.0,95.4925,95.5996,95.4122,95.5996,17561.0
2022-01-18 12:20:00,107.1,107.1,106.86,106.86,26846.0,95.5907,95.5907,95.3765,95.3765,26846.0
2022-01-18 12:25:00,106.85,106.87,106.76,106.79,33158.0,95.3675,95.3854,95.2872,95.314,33158.0
2022-01-18 12:30:00,106.79,107.23,106.77,107.23,251524.0,95.314,95.7067,95.2961,95.7067,251524.0
2022-01-18 12:35:00,107.2,107.38,107.2,107.33,35756.0,95.6799,95.8406,95.6799,95.796,35756.0
2022-01-18 12:40:00,107.33,107.52,107.32,107.47,25681.0,95.796,95.9655,95.787,95.9209,25681.0
2022-01-18 12:45:00,107.45,107.51,107.2,107.2,18913.0,95.9031,95.9566,95.6799,95.6799,18913.0
2022-01-18 12:50:00,107.2,107.29,107.13,107.13,13792.0,95.6799,95.7603,95.6175,95.6175,13792.0
2022-01-18 12:55:00,107.13,107.27,107.1,107.2,35343.0,95.6175,95.7424,95.5907,95.6799,35343.0
2022-01-18 13:00:00,107.2,107.22,107.05,107.16,28622.0,95.6799,95.6978,95.5461,95.6442,28622.0
2022-01-18 13:05:00,107.15,107.49,107.11,107.49,38901.0,95.6353,95.9388,95.5996,95.9388,38901.0
2022-01-18 13:10:00,107.47,107.58,107.45,107.56,44994.0,95.9209,96.0191,95.9031,96.0012,44994.0
2022-01-18 13:15:00,107.58,107.88,107.57,107.8,43024.0,96.0191,96.2869,96.0102,96.2155,43024.0
2022-01-18 13:20:00,107.8,107.9,107.62,107.64,42734.0,96.2155,96.3047,96.0548,96.0726,42734.0
2022-01-18 13:25:00,107.64,107.65,107.51,107.6,40540.0,96.0726,96.0816,95.9566,96.0369,40540.0
2022-01-18 13:30:00,107.59,107.81,107.59,107.8,29311.0,96.028,96.2244,96.028,96.2155,29311.0
2022-01-18 13:35:00,107.81,107.9,107.76,107.87,31823.0,96.2244,96.3047,96.1798,96.2779,31823.0
2022-01-18 13:40:00,107.87,108.01,107.8,107.98,27779.0,96.2779,96.4029,96.2155,96.3761,27779.0
2022-01-18 13:45:00,107.97,108.1,107.93,108.08,34043.0,96.3672,96.4832,96.3315,96.4654,34043.0
2022-01-18 13:50:00,108.08,108.17,108.06,108.09,22269.0,96.4654,96.5457,96.4475,96.4743,22269.0
2022-01-18 13:55:00,108.1,108.21,108.06,108.17,28186.0,96.4832,96.5814,96.4475,96.5457,28186.0
2022-01-18 14:00:00,108.16,108.2,108.12,108.14,26732.0,96.5368,96.5725,96.5011,96.5189,26732.0
2022-01-18 14:05:00,108.13,108.22,108.07,108.08,39368.0,96.51,96.5903,96.4564,96.4654,39368.0
2022-01-18 14:10:00,108.08,108.15,108.02,108.05,30331.0,96.4654,96.5278,96.4118,96.4386,30331.0
2022-01-18 14:15:00,108.03,108.06,107.91,108.04,24613.0,96.4207,96.4475,96.3136,96.4297,24613.0
2022-01-18 14:20:00,108.04,108.04,107.71,107.74,89428.0,96.4297,96.4297,96.1351,96.1619,89428.0
2022-01-18 14:25:00,107.73,107.76,107.58,107.58,34245.0,96.153,96.1798,96.0191,96.0191,34245.0
2022-01-18 14:30:00,107.59,107.77,107.56,107.71,41280.0,96.028,96.1887,96.0012,96.1351,41280.0
2022-01-18 14:35:00,107.7,107.74,107.58,107.59,52830.0,96.1262,96.1619,96.0191,96.028,52830.0
2022-01-18 14:40:00,107.58,107.63,107.48,107.51,45127.0,96.0191,96.0637,95.9298,95.9566,45127.0
2022-01-18 14:45:00,107.52,107.71,107.47,107.62,19579.0,95.9655,96.1351,95.9209,96.0548,19579.0
2022-01-18 14:50:00,107.63,107.75,107.62,107.72,29869.0,96.0637,96.1708,96.0548,96.1441,29869.0
2022-01-18 14:55:00,107.72,107.77,107.66,107.69,31164.0,96.1441,96.1887,96.0905,96.1173,31164.0
2022-01-18 15:00:00,107.68,107.82,107.55,107.59,279998.0,96.1084,96.2333,95.9923,96.028,279998.0
2022-01-18 15:05:00,107.6,107.7,107.51,107.68,32187.0,96.0369,96.1262,95.9566,96.1084,32187.0
2022-01-18 15:10:00,107.66,107.86,107.64,107.8,37601.0,96.0905,96.269,96.0726,96.2155,37601.0
2022-01-18 15:15:00,107.81,107.81,107.47,107.47,33000.0,96.2244,96.2244,95.9209,95.9209,33000.0
2022-01-18 15:20:00,107.46,107.66,107.42,107.65,36125.0,95.912,96.0905,95.8763,96.0816,36125.0
2022-01-18 15:25:00,107.65,107.66,107.51,107.63,32514.0,96.0816,96.0905,95.9566,96.0637,32514.0
2022-01-18 15:30:00,107.62,107.67,107.54,107.58,34919.0,96.0548,96.0994,95.9834,96.0191,34919.0
2022-01-18 15:35:00,107.59,107.6,107.47,107.53,47972.0,96.028,96.0369,95.9209,95.9745,47972.0
2022-01-18 15:40:00,107.52,107.52,107.3,107.32,50570.0,95.9655,95.9655,95.7692,95.787,50570.0
2022-01-18 15:45:00,107.32,107.5,107.3,107.45,80031.0,95.787,95.9477,95.7692,95.9031,80031.0
2022-01-18 15:50:00,107.46,107.55,107.19,107.23,101037.0,95.912,95.9923,95.671,95.7067,101037.0
2022-01-18 15:55:00,107.23,107.52,107.21,107.5,384189.0,95.7067,95.9655,95.6889,95.9477,384189.0
2022-01-19 09:30:00,107.39,107.96,107.38,107.47,163870.0,95.8495,96.3583,95.8406,95.9209,163870.0
2022-01-19 09:35:00,107.49,107.58,107.06,107.52,48478.0,95.9388,96.0191,95.555,95.9655,48478.0
2022-01-19 09:40:00,107.54,107.81,107.4,107.75,33958.0,95.9834,96.2244,95.8584,96.1708,33958.0
2022-01-19 09:45:00,107.75,108.0,107.42,107.42,99997.0,96.1708,96.394,95.8763,95.8763,99997.0
2022-01-19 09:50:00,107.42,107.5,107.09,107.46,94064.0,95.8763,95.9477,95.5818,95.912,94064.0
2022-01-19 09:55:00,107.44,107.74,107.41,107.69,32271.0,95.8941,96.1619,95.8674,96.1173,32271.0
2022-01-19 10:00:00,107.66,107.82,107.48,107.67,42071.0,96.0905,96.2333,95.9298,96.0994,42071.0
2022-01-19 10:05:00,107.67,107.68,107.32,107.34,44613.0,96.0994,96.1084,95.787,95.8049,44613.0
2022-01-19 10:10:00,107.34,107.59,107.33,107.52,46126.0,95.8049,96.028,95.796,95.9655,46126.0
2022-01-19 10:15:00,107.5,107.58,107.17,107.25,100829.0,95.9477,96.0191,95.6532,95.7246,100829.0
2022-01-19 10:20:00,107.26,107.31,107.07,107.11,59939.0,95.7335,95.7781,95.5639,95.5996,59939.0
2022-01-19 10:25:00,107.12,107.25,106.95,107.18,110193.0,95.6085,95.7246,95.4568,95.6621,110193.0
2022-01-19 10:30:00,107.2,107.5,107.19,107.34,42402.0,95.6799,95.9477,95.671,95.8049,42402.0
2022-01-19 10:35:00,107.32,107.73,107.28,107.7,54860.0,95.787,96.153,95.7513,96.1262,54860.0
2022-01-19 10:40:00,107.7,107.8,107.6,107.7,43890.0,96.1262,96.2155,96.0369,96.1262,43890.0
2022-01-19 10:45:00,107.69,107.79,107.61,107.74,26060.0,96.1173,96.2065,96.0459,96.1619,26060.0
2022-01-19 10:50:00,107.75,107.93,107.69,107.79,24267.0,96.1708,96.3315,96.1173,96.2065,24267.0
2022-01-19 10:55:00,107.79,107.96,107.65,107.75,49581.0,96.2065,96.3583,96.0816,96.1708,49581.0
2022-01-19 11:00:00,107.74,107.81,107.65,107.65,21222.0,96.1619,96.2244,96.0816,96.0816,21222.0
2022-01-19 11:05:00,107.63,107.74,107.53,107.74,19494.0,96.0637,96.1619,95.9745,96.1619,19494.0
2022-01-19 11:10:00,107.71,107.86,107.69,107.83,18505.0,96.1351,96.269,96.1173,96.2422,18505.0
2022-01-19 11:15:00,107.84,108.05,107.84,108.0,39908.0,96.2512,96.4386,96.2512,96.394,39908.0
2022-01-19 11:20:00,107.97,108.02,107.86,107.94,44064.0,96.3672,96.4118,96.269,96.3404,44064.0
2022-01-19 11:25:00,107.94,108.09,107.84,108.09,65074.0,96.3404,96.4743,96.2512,96.4743,65074.0
2022-01-19 11:30:00,108.1,108.28,108.1,108.14,29734.0,96.4832,96.6439,96.4832,96.5189,29734.0
2022-01-19 11:35:00,108.17,108.41,108.09,108.41,27840.0,96.5457,96.7599,96.4743,96.7599,27840.0
2022-01-19 11:40:00,108.38,108.57,108.28,108.51,29086.0,96.7331,96.9027,96.6439,96.8492,29086.0
2022-01-19 11:45:00,108.51,108.69,108.49,108.69,19946.0,96.8492,97.0098,96.8313,97.0098,19946.0
2022-01-19 11:50:00,108.68,108.69,108.5,108.54,27272.0,97.0009,97.0098,96.8402,96.8759,27272.0
2022-01-19 11:55:00,108.52,108.52,108.27,108.44,23446.0,96.8581,96.8581,96.6349,96.7867,23446.0
2022-01-19 12:00:00,108.41,108.56,108.35,108.48,23549.0,96.7599,96.8938,96.7064,96.8224,23549.0
2022-01-19 12:05:00,108.47,108.7,108.46,108.68,24317.0,96.8135,97.0187,96.8045,97.0009,24317.0
2022-01-19 12:10:00,108.68,108.87,108.65,108.87,32297.0,97.0009,97.1705,96.9741,97.1705,32297.0
2022-01-19 12:15:00,108.84,108.88,108.78,108.85,20555.0,97.1437,97.1794,97.0901,97.1526,20555.0
2022-01-19 12:20:00,108.84,108.92,108.76,108.88,21524.0,97.1437,97.2151,97.0723,97.1794,21524.0
2022-01-19 12:25:00,108.86,109.09,108.84,109.04,57912.0,97.1615,97.3668,97.1437,97.3222,57912.0
2022-01-19 12:30:00,109.02,109.02,108.9,109.02,44572.0,97.3043,97.3043,97.1972,97.3043,44572.0
2022-01-19 12:35:00,109.02,109.04,108.91,108.94,65008.0,97.3043,97.3222,97.2062,97.2329,65008.0
2022-01-19 12:40:00,108.95,108.95,108.5,108.65,35567.0,97.2419,97.2419,96.8402,96.9741,35567.0
2022-01-19 12:45:00,108.65,108.87,108.65,108.87,42104.0,96.9741,97.1705,96.9741,97.1705,42104.0
2022-01-19 12:50:00,108.86,108.91,108.74,108.76,40493.0,97.1615,97.2062,97.0544,97.0723,40493.0
2022-01-19 12:55:00,108.76,108.86,108.7,108.85,33304.0,97.0723,97.1615,97.0187,97.1526,33304.0
2022-01-19 13:00:00,108.84,108.9,108.78,108.88,39176.0,97.1437,97.1972,97.0901,97.1794,39176.0
2022-01-19 13:05:00,108.86,108.88,108.74,108.88,39252.0,97.1615,97.1794,97.0544,97.1794,39252.0
2022-01-19 13:10:00,108.87,108.96,108.83,108.91,56568.0,97.1705,97.2508,97.1348,97.2062,56568.0
2022-01-19 13:15:00,108.9,108.91,108.75,108.75,32068.0,97.1972,97.2062,97.0634,97.0634,32068.0
2022-01-19 13:20:00,108.74,108.76,108.56,108.62,22945.0,97.0544,97.0723,96.8938,96.9473,22945.0
2022-01-19 13:25:00,108.62,108.81,108.62,108.7,42825.0,96.9473,97.1169,96.9473,97.0187,42825.0
2022-01-19 13:30:00,108.7,108.8,108.61,108.66,28047.0,97.0187,97.108,96.9384,96.983,28047.0
2022-01-19 13:35:00,108.63,108.65,108.59,108.6,28592.0,96.9563,96.9741,96.9206,96.9295,28592.0
2022-01-19 13:40:00,108.59,108.66,108.48,108.65,47488.0,96.9206,96.983,96.8224,96.9741,47488.0
2022-01-19 13:45:00,108.65,108.65,108.58,108.62,31919.0,96.9741,96.9741,96.9116,96.9473,31919.0
2022-01-19 13:50:00,108.62,108.65,108.49,108.49,31563.0,96.9473,96.9741,96.8313,96.8313,31563.0
2022-01-19 13:55:00,108.5,108.57,108.48,108.57,41221.0,96.8402,96.9027,96.8224,96.9027,41221.0
2022-01-19 14:00:00,108.55,108.58,108.46,108.54,40327.0,96.8849,96.9116,96.8045,96.8759,40327.0
2022-01-19 14:05:00,108.55,108.56,108.42,108.43,79201.0,96.8849,96.8938,96.7688,96.7778,79201.0
2022-01-19 14:10:00,108.43,108.57,108.39,108.39,42953.0,96.7778,96.9027,96.7421,96.7421,42953.0
2022-01-19 14:15:00,108.39,108.57,108.39,108.49,46795.0,96.7421,96.9027,96.7421,96.8313,46795.0
2022-01-19 14:20:00,108.49,108.54,108.43,108.48,47905.0,96.8313,96.8759,96.7778,96.8224,47905.0
2022-01-19 14:25:00,108.48,108.5,108.27,108.3,39699.0,96.8224,96.8402,96.6349,96.6617,39699.0
2022-01-19 14:30:00,108.3,108.47,108.27,108.42,73271.0,96.6617,96.8135,96.6349,96.7688,73271.0
2022-01-19 14:35:00,108.42,108.5,108.36,108.4,51547.0,96.7688,96.8402,96.7153,96.751,51547.0
2022-01-19 14:40:00,108.41,108.6,108.41,108.52,58879.0,96.7599,96.9295,96.7599,96.8581,58879.0
2022-01-19 14:45:00,108.5,108.61,108.49,108.55,53111.0,96.8402,96.9384,96.8313,96.8849,53111.0
2022-01-19 14:50:00,108.54,108.61,108.36,108.4,38338.0,96.8759,96.9384,96.7153,96.751,38338.0
2022-01-19 14:55:00,108.42,108.5,108.38,108.42,43821.0,96.7688,96.8402,96.7331,96.7688,43821.0
2022-01-19 15:00:00,108.4,108.4,108.15,108.22,41466.0,96.751,96.751,96.5278,96.5903,41466.0
2022-01-19 15:05:00,108.22,108.36,108.2,108.36,50035.0,96.5903,96.7153,96.5725,96.7153,50035.0
2022-01-19 15:10:00,108.37,108.55,108.35,108.43,40450.0,96.7242,96.8849,96.7064,96.7778,40450.0
2022-01-19 15:15:00,108.45,108.45,108.31,108.38,54359.0,96.7956,96.7956,96.6706,96.7331,54359.0
2022-01-19 15:20:00,108.4,108.44,108.27,108.4,367298.0,96.751,96.7867,96.6349,96.751,367298.0
2022-01-19 15:25:00,108.39,108.42,108.17,108.21,32636.0,96.7421,96.7688,96.5457,96.5814,32636.0
2022-01-19 15:30:00,108.2,108.2,108.0,108.07,77717.0,96.5725,96.5725,96.394,96.4564,77717.0
2022-01-19 15:35:00,108.06,108.17,108.02,108.05,62096.0,96.4475,96.5457,96.4118,96.4386,62096.0
2022-01-19 15:40:00,108.04,108.05,107.89,107.95,83642.0,96.4297,96.4386,96.2958,96.3493,83642.0
2022-01-19 15:45:00,107.95,108.11,107.93,108.02,88926.0,96.3493,96.4921,96.3315,96.4118,88926.0
2022-01-19 15:50:00,108.01,108.02,107.78,107.94,153054.0,96.4029,96.4118,96.1976,96.3404,153054.0
2022-01-19 15:55:00,107.96,107.98,107.68,107.76,266605.0,96.3583,96.3761,96.1084,96.1798,266605.0
2022-01-20 09:30:00,106.45,107.96,106.45,107.69,216720.0,95.0105,96.3583,95.0105,96.1173,216720.0
2022-01-20 09:35:00,107.69,107.97,107.47,107.71,48677.0,96.1173,96.3672,95.9209,96.1351,48677.0
2022-01-20 09:40:00,107.72,107.89,107.51,107.65,40370.0,96.1441,96.2958,95.9566,96.0816,40370.0
2022-01-20 09:45:00,107.69,107.79,107.52,107.75,35674.0,96.1173,96.2065,95.9655,96.1708,35674.0
2022-01-20 09:50:00,107.72,108.02,107.62,107.86,42568.0,96.1441,96.4118,96.0548,96.269,42568.0
2022-01-20 09:55:00,107.86,108.46,107.79,108.36,41791.0,96.269,96.8045,96.2065,96.7153,41791.0
2022-01-20 10:00:00,108.35,108.35,107.96,108.04,47967.0,96.7064,96.7064,96.3583,96.4297,47967.0
2022-01-20 10:05:00,108.08,108.13,107.96,108.1,36223.0,96.4654,96.51,96.3583,96.4832,36223.0
2022-01-20 10:10:00,108.05,108.24,108.02,108.21,31366.0,96.4386,96.6082,96.4118,96.5814,31366.0
2022-01-20 10:15:00,108.21,108.41,108.17,108.17,26791.0,96.5814,96.7599,96.5457,96.5457,26791.0
2022-01-20 10:20:00,108.15,108.26,108.13,108.24,25539.0,96.5278,96.626,96.51,96.6082,25539.0
2022-01-20 10:25:00,108.25,108.3,108.08,108.08,122546.0,96.6171,96.6617,96.4654,96.4654,122546.0
2022-01-20 10:30:00,108.07,108.26,107.97,108.01,57613.0,96.4564,96.626,96.3672,96.4029,57613.0
2022-01-20 10:35:00,108.04,108.16,107.96,108.16,29283.0,96.4297,96.5368,96.3583,96.5368,29283.0
2022-01-20 10:40:00,108.15,108.33,108.13,108.15,38240.0,96.5278,96.6885,96.51,96.5278,38240.0
2022-01-20 10:45:00,108.14,108.56,108.14,108.55,95064.0,96.5189,96.8938,96.5189,96.8849,95064.0
2022-01-20 10:50:00,108.56,108.57,108.16,108.26,59750.0,96.8938,96.9027,96.5368,96.626,59750.0
2022-01-20 10:55:00,108.27,108.38,108.19,108.33,57856.0,96.6349,96.7331,96.5635,96.6885,57856.0
2022-01-20 11:00:00,108.32,108.51,108.29,108.51,57855.0,96.6796,96.8492,96.6528,96.8492,57855.0
2022-01-20 11:05:00,108.5,108.73,108.48,108.73,42948.0,96.8402,97.0455,96.8224,97.0455,42948.0
2022-01-20 11:10:00,108.74,108.76,108.59,108.74,51330.0,97.0544,97.0723,96.9206,97.0544,51330.0
2022-01-20 11:15:00,108.73,108.83,108.69,108.78,30613.0,97.0455,97.1348,97.0098,97.0901,30613.0
2022-01-20 11:20:00,108.78,108.85,108.57,108.62,34131.0,97.0901,97.1526,96.9027,96.9473,34131.0
2022-01-20 11:25:00,108.62,108.75,108.51,108.69,29014.0,96.9473,97.0634,96.8492,97.0098,29014.0
2022-01-20 11:30:00,108.71,108.78,108.58,108.61,40975.0,97.0277,97.0901,96.9116,96.9384,40975.0
2022-01-20 11:35:00,108.62,108.7,108.48,108.68,32129.0,96.9473,97.0187,96.8224,97.0009,32129.0
2022-01-20 11:40:00,108.68,108.77,108.6,108.75,27676.0,97.0009,97.0812,96.9295,97.0634,27676.0
2022-01-20 11:45:00,108.73,108.86,108.69,108.83,32184.0,97.0455,97.1615,97.0098,97.1348,32184.0
2022-01-20 11:50:00,108.83,108.91,108.71,108.75,20968.0,97.1348,97.2062,97.0277,97.0634,20968.0
2022-01-20 11:55:00,108.77,108.93,108.76,108.86,25504.0,97.0812,97.224,97.0723,97.1615,25504.0
2022-01-20 12:00:00,108.87,108.94,108.83,108.84,28431.0,97.1705,97.2329,97.1348,97.1437,28431.0
2022-01-20 12:05:00,108.83,108.83,108.66,108.7,22450.0,97.1348,97.1348,96.983,97.0187,22450.0
2022-01-20 12:10:00,108.69,108.72,108.58,108.66,26582.0,97.0098,97.0366,96.9116,96.983,26582.0
2022-01-20 12:15:00,108.64,108.66,108.58,108.59,18839.0,96.9652,96.983,96.9116,96.9206,18839.0
2022-01-20 12:20:00,108.59,108.69,108.55,108.67,38204.0,96.9206,97.0098,96.8849,96.992,38204.0
2022-01-20 12:25:00,108.67,108.8,108.62,108.78,24730.0,96.992,97.108,96.9473,97.0901,24730.0
2022-01-20 12:30:00,108.79,108.89,108.79,108.83,17111.0,97.0991,97.1883,97.0991,97.1348,17111.0
2022-01-20 12:35:00,108.84,108.9,108.79,108.8,38450.0,97.1437,97.1972,97.0991,97.108,38450.0
2022-01-20 12:40:00,108.81,108.86,108.71,108.74,54838.0,97.1169,97.1615,97.0277,97.0544,54838.0
2022-01-20 12:45:00,108.73,108.76,108.62,108.7,25676.0,97.0455,97.0723,96.9473,97.0187,25676.0
2022-01-20 12:50:00,108.71,108.72,108.4,108.4,85865.0,97.0277,97.0366,96.751,96.751,85865.0
2022-01-20 12:55:00,108.4,108.63,108.38,108.61,38929.0,96.751,96.9563,96.7331,96.9384,38929.0
2022-01-20 13:00:00,108.6,108.62,108.38,108.38,25941.0,96.9295,96.9473,96.7331,96.7331,25941.0
2022-01-20 13:05:00,108.35,108.39,108.23,108.34,20359.0,96.7064,96.7421,96.5992,96.6974,20359.0
2022-01-20 13:10:00,108.32,108.42,108.32,108.34,17931.0,96.6796,96.7688,96.6796,96.6974,17931.0
2022-01-20 13:15:00,108.35,108.35,108.17,108.21,23878.0,96.7064,96.7064,96.5457,96.5814,23878.0
2022-01-20 13:20:00,108.25,108.36,108.25,108.31,30273.0,96.6171,96.7153,96.6171,96.6706,30273.0
2022-01-20 13:25:00,108.3,108.35,108.25,108.32,19212.0,96.6617,96.7064,96.6171,96.6796,19212.0
2022-01-20 13:30:00,108.31,108.33,108.17,108.24,21979.0,96.6706,96.6885,96.5457,96.6082,21979.0
2022-01-20 13:35:00,108.27,108.38,108.2,108.36,30013.0,96.6349,96.7331,96.5725,96.7153,30013.0
2022-01-20 13:40:00,108.35,108.63,108.35,108.52,37471.0,96.7064,96.9563,96.7064,96.8581,37471.0
2022-01-20 13:45:00,108.52,108.55,108.29,108.29,39921.0,96.8581,96.8849,96.6528,96.6528,39921.0
2022-01-20 13:50:00,108.31,108.35,108.2,108.27,29518.0,96.6706,96.7064,96.5725,96.6349,29518.0
2022-01-20 13:55:00,108.26,108.26,108.1,108.18,32408.0,96.626,96.626,96.4832,96.5546,32408.0
2022-01-20 14:00:00,108.15,108.36,108.11,108.36,29388.0,96.5278,96.7153,96.4921,96.7153,29388.0
2022-01-20 14:05:00,108.39,108.44,108.35,108.37,48158.0,96.7421,96.7867,96.7064,96.7242,48158.0
2022-01-20 14:10:00,108.37,108.39,107.99,108.0,39303.0,96.7242,96.7421,96.385,96.394,39303.0
2022-01-20 14:15:00,108.01,108.04,107.83,107.89,33944.0,96.4029,96.4297,96.2422,96.2958,33944.0
2022-01-20 14:20:00,107.9,107.95,107.69,107.77,35490.0,96.3047,96.3493,96.1173,96.1887,35490.0
2022-01-20 14:25:00,107.77,107.84,107.66,107.68,32699.0,96.1887,96.2512,96.0905,96.1084,32699.0
2022-01-20 14:30:00,107.69,107.74,107.6,107.63,29852.0,96.1173,96.1619,96.0369,96.0637,29852.0
2022-01-20 14:35:00,107.63,107.69,107.54,107.63,32669.0,96.0637,96.1173,95.9834,96.0637,32669.0
2022-01-20 14:40:00,107.64,107.81,107.61,107.73,32150.0,96.0726,96.2244,96.0459,96.153,32150.0
2022-01-20 14:45:00,107.73,107.79,107.64,107.77,30735.0,96.153,96.2065,96.0726,96.1887,30735.0
2022-01-20 14:50:00,107.75,107.83,107.71,107.83,24319.0,96.1708,96.2422,96.1351,96.2422,24319.0
2022-01-20 14:55:00,107.83,107.84,107.68,107.68,31367.0,96.2422,96.2512,96.1084,96.1084,31367.0
2022-01-20 15:00:00,107.67,107.78,107.47,107.5,24999.0,96.0994,96.1976,95.9209,95.9477,24999.0
2022-01-20 15:05:00,107.51,107.54,107.29,107.32,24290.0,95.9566,95.9834,95.7603,95.787,24290.0
2022-01-20 15:10:00,107.32,107.43,107.18,107.2,45873.0,95.787,95.8852,95.6621,95.6799,45873.0
2022-01-20 15:15:00,107.2,107.35,107.18,107.27,54811.0,95.6799,95.8138,95.6621,95.7424,54811.0
2022-01-20 15:20:00,107.26,107.28,107.1,107.14,25032.0,95.7335,95.7513,95.5907,95.6264,25032.0
2022-01-20 15:25:00,107.13,107.26,106.98,107.14,67847.0,95.6175,95.7335,95.4836,95.6264,67847.0
2022-01-20 15:30:00,107.12,107.13,106.95,106.98,48786.0,95.6085,95.6175,95.4568,95.4836,48786.0
2022-01-20 15:35:00,106.96,106.97,106.71,106.77,59339.0,95.4657,95.4746,95.2426,95.2961,59339.0
2022-01-20 15:40:00,106.79,106.86,106.72,106.75,53690.0,95.314,95.3765,95.2515,95.2783,53690.0
2022-01-20 15:45:00,106.73,106.8,106.44,106.44,63436.0,95.2604,95.3229,95.0016,95.0016,63436.0
2022-01-20 15:50:00,106.45,106.6,106.22,106.23,116838.0,95.0105,95.1444,94.8052,94.8142,116838.0
2022-01-20 15:55:00,106.23,106.24,105.97,106.08,380656.0,94.8142,94.8231,94.5821,94.6803,380656.0
2022-01-21 09:30:00,107.35,107.42,105.75,106.3,407484.0,95.8138,95.8763,94.3858,94.8767,407484.0
2022-01-21 09:35:00,106.23,106.24,105.45,105.65,32618.0,94.8142,94.8231,94.118,94.2965,32618.0
2022-01-21 09:40:00,105.64,105.66,105.13,105.4,47140.0,94.2876,94.3054,93.8324,94.0734,47140.0
2022-01-21 09:45:00,105.44,105.68,105.3,105.43,41525.0,94.1091,94.3233,93.9841,94.1001,41525.0
2022-01-21 09:50:00,105.44,105.51,104.96,105.0,57401.0,94.1091,94.1715,93.6807,93.7164,57401.0
2022-01-21 09:55:00,104.96,105.42,104.96,105.37,47574.0,93.6807,94.0912,93.6807,94.0466,47574.0
2022-01-21 10:00:00,105.33,105.53,104.95,105.0,65231.0,94.0109,94.1894,93.6717,93.7164,65231.0
2022-01-21 10:05:00,105.03,105.16,104.59,104.69,48271.0,93.7431,93.8592,93.3504,93.4397,48271.0
2022-01-21 10:10:00,104.65,105.13,104.46,105.05,45189.0,93.404,93.8324,93.2344,93.761,45189.0
2022-01-21 10:15:00,105.05,105.14,104.78,104.85,73906.0,93.761,93.8413,93.52,93.5825,73906.0
2022-01-21 10:20:00,104.86,105.16,104.63,105.15,66320.0,93.5914,93.8592,93.3861,93.8502,66320.0
2022-01-21 10:25:00,105.13,105.7,105.1,105.54,47492.0,93.8324,94.3411,93.8056,94.1983,47492.0
2022-01-21 10:30:00,105.53,105.87,105.36,105.73,34242.0,94.1894,94.4929,94.0377,94.3679,34242.0
2022-01-21 10:35:00,105.76,105.88,105.52,105.57,35779.0,94.3947,94.5018,94.1805,94.2251,35779.0
2022-01-21 10:40:00,105.54,105.71,105.44,105.68,52118.0,94.1983,94.3501,94.1091,94.3233,52118.0
2022-01-21 10:45:00,105.68,106.2,105.6,106.2,39807.0,94.3233,94.7874,94.2519,94.7874,39807.0
2022-01-21 10:50:00,106.2,106.47,106.16,106.44,121594.0,94.7874,95.0284,94.7517,95.0016,121594.0
2022-01-21 10:55:00,106.44,106.49,106.14,106.16,33428.0,95.0016,95.0462,94.7338,94.7517,33428.0
2022-01-21 11:00:00,106.22,106.3,106.04,106.17,54239.0,94.8052,94.8767,94.6446,94.7606,54239.0
2022-01-21 11:05:00,106.2,106.58,106.17,106.45,50018.0,94.7874,95.1266,94.7606,95.0105,50018.0
2022-01-21 11:10:00,106.44,106.53,106.15,106.23,46336.0,95.0016,95.0819,94.7428,94.8142,46336.0
2022-01-21 11:15:00,106.23,106.54,106.23,106.5,32972.0,94.8142,95.0909,94.8142,95.0552,32972.0
2022-01-21 11:20:00,106.49,106.77,106.46,106.71,39865.0,95.0462,95.2961,95.0195,95.2426,39865.0
2022-01-21 11:25:00,106.68,106.73,106.53,106.71,33528.0,95.2158,95.2604,95.0819,95.2426,33528.0
2022-01-21 11:30:00,106.67,106.84,106.58,106.8,41211.0,95.2069,95.3586,95.1266,95.3229,41211.0
2022-01-21 11:35:00,106.78,106.82,106.22,106.25,41293.0,95.3051,95.3408,94.8052,94.832,41293.0
2022-01-21 11:40:00,106.27,106.37,106.17,106.35,35402.0,94.8499,94.9391,94.7606,94.9213,35402.0
2022-01-21 11:45:00,106.33,106.44,106.26,106.41,26580.0,94.9034,95.0016,94.8409,94.9748,26580.0
2022-01-21 11:50:00,106.35,106.45,106.11,106.16,23424.0,94.9213,95.0105,94.7071,94.7517,23424.0
2022-01-21 11:55:00,106.16,106.43,106.15,106.36,25742.0,94.7517,94.9927,94.7428,94.9302,25742.0
2022-01-21 12:00:00,106.28,106.39,106.15,106.32,29537.0,94.8588,94.957,94.7428,94.8945,29537.0
2022-01-21 12:05:00,106.28,106.47,106.26,106.33,27575.0,94.8588,95.0284,94.8409,94.9034,27575.0
2022-01-21 12:10:00,106.24,106.4,106.18,106.28,25648.0,94.8231,94.9659,94.7695,94.8588,25648.0
2022-01-21 12:15:00,106.27,106.39,106.18,106.33,32713.0,94.8499,94.957,94.7695,94.9034,32713.0
2022-01-21 12:20:00,106.31,106.39,106.23,106.39,19182.0,94.8856,94.957,94.8142,94.957,19182.0
2022-01-21 12:25:00,106.36,106.48,106.34,106.36,19428.0,94.9302,95.0373,94.9124,94.9302,19428.0
2022-01-21 12:30:00,106.34,106.41,106.2,106.34,23636.0,94.9124,94.9748,94.7874,94.9124,23636.0
2022-01-21 12:35:00,106.35,106.41,106.06,106.29,23310.0,94.9213,94.9748,94.6624,94.8677,23310.0
2022-01-21 12:40:00,106.28,106.39,106.18,106.21,21292.0,94.8588,94.957,94.7695,94.7963,21292.0
2022-01-21 12:45:00,106.22,106.38,106.04,106.09,26016.0,94.8052,94.9481,94.6446,94.6892,26016.0
2022-01-21 12:50:00,106.06,106.14,106.02,106.06,25187.0,94.6624,94.7338,94.6267,94.6624,25187.0
2022-01-21 12:55:00,106.04,106.16,105.93,105.97,40574.0,94.6446,94.7517,94.5464,94.5821,40574.0
2022-01-21 13:00:00,105.94,106.11,105.9,105.98,24973.0,94.5553,94.7071,94.5196,94.591,24973.0
2022-01-21 13:05:00,105.98,106.08,105.95,106.08,20121.0,94.591,94.6803,94.5643,94.6803,20121.0
2022-01-21 13:10:00,106.08,106.25,106.05,106.14,27338.0,94.6803,94.832,94.6535,94.7338,27338.0
2022-01-21 13:15:00,106.13,106.14,105.92,105.96,26997.0,94.7249,94.7338,94.5375,94.5732,26997.0
2022-01-21 13:20:00,105.95,105.97,105.84,105.91,35556.0,94.5643,94.5821,94.4661,94.5286,35556.0
2022-01-21 13:25:00,105.89,106.04,105.84,105.92,23837.0,94.5107,94.6446,94.4661,94.5375,23837.0
2022-01-21 13:30:00,105.92,106.11,105.82,106.02,42026.0,94.5375,94.7071,94.4482,94.6267,42026.0
2022-01-21 13:35:00,106.03,106.18,105.94,106.05,22397.0,94.6357,94.7695,94.5553,94.6535,22397.0
2022-01-21 13:40:00,106.04,106.32,106.04,106.29,34458.0,94.6446,94.8945,94.6446,94.8677,34458.0
2022-01-21 13:45:00,106.29,106.4,106.16,106.35,33098.0,94.8677,94.9659,94.7517,94.9213,33098.0
2022-01-21 13:50:00,106.33,106.48,106.26,106.3,30403.0,94.9034,95.0373,94.8409,94.8767,30403.0
2022-01-21 13:55:00,106.28,106.29,105.95,106.02,34867.0,94.8588,94.8677,94.5643,94.6267,34867.0
2022-01-21 14:00:00,106.02,106.11,105.92,106.06,38478.0,94.6267,94.7071,94.5375,94.6624,38478.0
2022-01-21 14:05:00,106.09,106.21,105.87,105.89,29196.0,94.6892,94.7963,94.4929,94.5107,29196.0
2022-01-21 14:10:00,105.89,106.01,105.82,105.87,27415.0,94.5107,94.6178,94.4482,94.4929,27415.0
2022-01-21 14:15:00,105.89,105.99,105.81,105.92,23764.0,94.5107,94.6,94.4393,94.5375,23764.0
2022-01-21 14:20:00,105.96,106.1,105.85,106.09,27513.0,94.5732,94.6981,94.475,94.6892,27513.0
2022-01-21 14:25:00,106.13,106.13,105.67,105.83,27389.0,94.7249,94.7249,94.3144,94.4572,27389.0
2022-01-21 14:30:00,105.81,105.93,105.75,105.85,29690.0,94.4393,94.5464,94.3858,94.475,29690.0
2022-01-21 14:35:00,105.87,105.94,105.79,105.88,41903.0,94.4929,94.5553,94.4215,94.5018,41903.0
2022-01-21 14:40:00,105.91,106.05,105.83,105.83,22137.0,94.5286,94.6535,94.4572,94.4572,22137.0
2022-01-21 14:45:00,105.86,105.93,105.78,105.91,18937.0,94.4839,94.5464,94.4125,94.5286,18937.0
2022-01-21 14:50:00,105.88,105.88,105.64,105.65,16127.0,94.5018,94.5018,94.2876,94.2965,16127.0
2022-01-21 14:55:00,105.64,105.69,105.54,105.56,30361.0,94.2876,94.3322,94.1983,94.2162,30361.0
2022-01-21 15:00:00,105.55,105.69,105.52,105.63,22534.0,94.2072,94.3322,94.1805,94.2787,22534.0
2022-01-21 15:05:00,105.64,105.66,105.52,105.58,60440.0,94.2876,94.3054,94.1805,94.234,60440.0
2022-01-21 15:10:00,105.59,105.73,105.5,105.7,41718.0,94.2429,94.3679,94.1626,94.3411,41718.0
2022-01-21 15:15:00,105.66,105.96,105.54,105.82,46442.0,94.3054,94.5732,94.1983,94.4482,46442.0
2022-01-21 15:20:00,105.79,105.8,105.63,105.68,49792.0,94.4215,94.4304,94.2787,94.3233,49792.0
2022-01-21 15:25:00,105.67,105.7,105.35,105.48,58820.0,94.3144,94.3411,94.0287,94.1448,58820.0
2022-01-21 15:30:00,105.48,105.7,105.48,105.6,50482.0,94.1448,94.3411,94.1448,94.2519,50482.0
2022-01-21 15:35:00,105.58,105.77,105.52,105.75,56240.0,94.234,94.4036,94.1805,94.3858,56240.0
2022-01-21 15:40:00,105.77,106.05,105.75,105.84,66224.0,94.4036,94.6535,94.3858,94.4661,66224.0
2022-01-21 15:45:00,105.84,106.05,105.74,106.05,85474.0,94.4661,94.6535,94.3768,94.6535,85474.0
2022-01-21 15:50:00,106.01,106.04,105.65,105.68,85480.0,94.6178,94.6446,94.2965,94.3233,85480.0
2022-01-21 15:55:00,105.68,105.87,105.54,105.57,259727.0,94.3233,94.4929,94.1983,94.2251,259727.0
2022-01-24 09:30:00,103.61,104.83,103.08,103.33,283669.0,92.4757,93.5646,92.0027,92.2258,283669.0
2022-01-24 09:35:00,103.34,103.5,102.93,103.23,109705.0,92.2347,92.3775,91.8688,92.1366,109705.0
2022-01-24 09:40:00,103.26,103.34,102.31,102.33,89979.0,92.1633,92.2347,91.3154,91.3333,89979.0
2022-01-24 09:45:00,102.31,102.4,101.65,101.87,277928.0,91.3154,91.3958,90.7264,90.9227,277928.0
2022-01-24 09:50:00,101.85,102.56,101.79,102.44,97133.0,90.9049,91.5386,90.8513,91.4315,97133.0
2022-01-24 09:55:00,102.44,102.59,101.84,102.04,137331.0,91.4315,91.5653,90.8959,91.0744,137331.0
2022-01-24 10:00:00,101.98,102.46,101.7,101.72,81441.0,91.0209,91.4493,90.771,90.7888,81441.0
2022-01-24 10:05:00,101.77,101.86,101.21,101.25,99119.0,90.8335,90.9138,90.3336,90.3693,99119.0
2022-01-24 10:10:00,101.27,101.74,101.18,101.7,118842.0,90.3872,90.8067,90.3069,90.771,118842.0
2022-01-24 10:15:00,101.62,101.87,101.44,101.74,110213.0,90.6996,90.9227,90.5389,90.8067,110213.0
2022-01-24 10:20:00,101.73,102.07,101.62,102.06,88793.0,90.7978,91.1012,90.6996,91.0923,88793.0
2022-01-24 10:25:00,102.01,102.06,101.81,101.93,110327.0,91.0477,91.0923,90.8692,90.9763,110327.0
2022-01-24 10:30:00,101.88,102.18,101.79,102.09,70734.0,90.9316,91.1994,90.8513,91.1191,70734.0
2022-01-24 10:35:00,102.07,102.47,101.93,102.2,79325.0,91.1012,91.4582,90.9763,91.2172,79325.0
2022-01-24 10:40:00,102.19,102.43,102.15,102.36,46695.0,91.2083,91.4225,91.1726,91.3601,46695.0
2022-01-24 10:45:00,102.37,102.41,101.64,101.77,107427.0,91.369,91.4047,90.7174,90.8335,107427.0
2022-01-24 10:50:00,101.81,102.13,101.78,102.12,62013.0,90.8692,91.1548,90.8424,91.1458,62013.0
2022-01-24 10:55:00,102.13,102.26,101.85,101.85,52911.0,91.1548,91.2708,90.9049,90.9049,52911.0
2022-01-24 11:00:00,101.82,101.96,101.35,101.35,95142.0,90.8781,91.003,90.4586,90.4586,95142.0
2022-01-24 11:05:00,101.35,101.62,101.17,101.59,69359.0,90.4586,90.6996,90.2979,90.6728,69359.0
2022-01-24 11:10:00,101.62,101.75,101.48,101.54,79395.0,90.6996,90.8156,90.5746,90.6282,79395.0
2022-01-24 11:15:00,101.54,101.65,101.4,101.54,70207.0,90.6282,90.7264,90.5032,90.6282,70207.0
2022-01-24 11:20:00,101.54,101.72,101.25,101.27,72814.0,90.6282,90.7888,90.3693,90.3872,72814.0
2022-01-24 11:25:00,101.27,101.3,100.95,101.04,212317.0,90.3872,90.414,90.1016,90.1819,212317.0
2022-01-24 11:30:00,101.04,101.12,100.91,101.05,99977.0,90.1819,90.2533,90.0659,90.1908,99977.0
2022-01-24 11:35:00,101.09,101.24,100.85,101.06,59291.0,90.2265,90.3604,90.0123,90.1998,59291.0
2022-01-24 11:40:00,101.01,101.11,100.83,100.93,50194.0,90.1551,90.2444,89.9945,90.0837,50194.0
2022-01-24 11:45:00,100.95,101.16,100.7,100.75,59483.0,90.1016,90.289,89.8784,89.9231,59483.0
2022-01-24 11:50:00,100.75,101.29,100.74,101.29,58177.0,89.9231,90.405,89.9141,90.405,58177.0
2022-01-24 11:55:00,101.29,101.45,101.17,101.43,59168.0,90.405,90.5478,90.2979,90.53,59168.0
2022-01-24 12:00:00,101.43,101.6,101.29,101.37,72604.0,90.53,90.6817,90.405,90.4764,72604.0
2022-01-24 12:05:00,101.39,101.39,100.98,101.07,67244.0,90.4943,90.4943,90.1284,90.2087,67244.0
2022-01-24 12:10:00,101.08,101.19,100.7,100.88,66735.0,90.2176,90.3158,89.8784,90.0391,66735.0
2022-01-24 12:15:00,100.86,100.91,100.73,100.88,64748.0,90.0213,90.0659,89.9052,90.0391,64748.0
2022-01-24 12:20:00,100.87,101.12,100.79,100.87,57567.0,90.0302,90.2533,89.9588,90.0302,57567.0
2022-01-24 12:25:00,100.87,101.14,100.69,101.1,124653.0,90.0302,90.2712,89.8695,90.2355,124653.0
2022-01-24 12:30:00,101.1,101.28,100.97,101.0,58925.0,90.2355,90.3961,90.1194,90.1462,58925.0
2022-01-24 12:35:00,100.99,101.0,100.68,100.88,43230.0,90.1373,90.1462,89.8606,90.0391,43230.0
2022-01-24 12:40:00,100.87,101.33,100.76,101.2,78445.0,90.0302,90.4407,89.932,90.3247,78445.0
2022-01-24 12:45:00,101.23,101.45,101.19,101.25,43808.0,90.3515,90.5478,90.3158,90.3693,43808.0
2022-01-24 12:50:00,101.21,101.54,101.03,101.54,52672.0,90.3336,90.6282,90.173,90.6282,52672.0
2022-01-24 12:55:00,101.52,101.77,101.46,101.51,39586.0,90.6103,90.8335,90.5568,90.6014,39586.0
2022-01-24 13:00:00,101.51,101.63,101.32,101.45,63442.0,90.6014,90.7085,90.4318,90.5478,63442.0
2022-01-24 13:05:00,101.45,101.77,101.24,101.66,46057.0,90.5478,90.8335,90.3604,90.7353,46057.0
2022-01-24 13:10:00,101.65,101.91,101.51,101.86,73398.0,90.7264,90.9584,90.6014,90.9138,73398.0
2022-01-24 13:15:00,101.89,102.29,101.89,102.23,71358.0,90.9406,91.2976,90.9406,91.244,71358.0
2022-01-24 13:20:00,102.25,102.3,101.91,101.94,79590.0,91.2619,91.3065,90.9584,90.9852,79590.0
2022-01-24 13:25:00,101.93,102.03,101.54,101.63,36687.0,90.9763,91.0655,90.6282,90.7085,36687.0
2022-01-24 13:30:00,101.57,101.97,101.52,101.96,42426.0,90.655,91.012,90.6103,91.003,42426.0
2022-01-24 13:35:00,101.94,102.24,101.79,102.2,52606.0,90.9852,91.253,90.8513,91.2172,52606.0
2022-01-24 13:40:00,102.17,102.29,101.89,102.05,64843.0,91.1905,91.2976,90.9406,91.0834,64843.0
2022-01-24 13:45:00,102.06,102.38,102.05,102.32,96254.0,91.0923,91.3779,91.0834,91.3244,96254.0
2022-01-24 13:50:00,102.32,102.73,102.32,102.64,64272.0,91.3244,91.6903,91.3244,91.61,64272.0
2022-01-24 13:55:00,102.64,102.9,102.57,102.9,43240.0,91.61,91.842,91.5475,91.842,43240.0
2022-01-24 14:00:00,102.92,103.24,102.87,102.9,47567.0,91.8599,92.1455,91.8152,91.842,47567.0
2022-01-24 14:05:00,102.93,103.14,102.91,102.97,37328.0,91.8688,92.0562,91.851,91.9045,37328.0
2022-01-24 14:10:00,103.03,103.13,102.57,102.71,44836.0,91.9581,92.0473,91.5475,91.6724,44836.0
2022-01-24 14:15:00,102.71,102.87,102.6,102.76,58917.0,91.6724,91.8152,91.5743,91.7171,58917.0
2022-01-24 14:20:00,102.77,102.91,102.45,102.48,37103.0,91.726,91.851,91.4404,91.4672,37103.0
2022-01-24 14:25:00,102.45,102.66,102.4,102.56,47821.0,91.4404,91.6278,91.3958,91.5386,47821.0
2022-01-24 14:30:00,102.53,102.77,102.47,102.48,52794.0,91.5118,91.726,91.4582,91.4672,52794.0
2022-01-24 14:35:00,102.48,102.55,102.08,102.18,37053.0,91.4672,91.5296,91.1101,91.1994,37053.0
2022-01-24 14:40:00,102.21,102.33,102.15,102.23,42288.0,91.2262,91.3333,91.1726,91.244,42288.0
2022-01-24 14:45:00,102.27,102.44,102.12,102.43,62017.0,91.2797,91.4315,91.1458,91.4225,62017.0
2022-01-24 14:50:00,102.43,102.48,102.26,102.43,42549.0,91.4225,91.4672,91.2708,91.4225,42549.0
2022-01-24 14:55:00,102.45,102.85,102.33,102.78,50688.0,91.4404,91.7974,91.3333,91.7349,50688.0
2022-01-24 15:00:00,102.8,103.04,102.75,102.88,38759.0,91.7528,91.967,91.7081,91.8242,38759.0
2022-01-24 15:05:00,102.86,102.9,102.64,102.81,42102.0,91.8063,91.842,91.61,91.7617,42102.0
2022-01-24 15:10:00,102.82,103.22,102.82,103.22,40171.0,91.7706,92.1276,91.7706,92.1276,40171.0
2022-01-24 15:15:00,103.23,103.37,102.91,103.03,46864.0,92.1366,92.2615,91.851,91.9581,46864.0
2022-01-24 15:20:00,103.04,103.46,103.02,103.31,43116.0,91.967,92.3418,91.9491,92.208,43116.0
2022-01-24 15:25:00,103.32,103.51,103.16,103.3,54042.0,92.2169,92.3865,92.0741,92.199,54042.0
2022-01-24 15:30:00,103.29,103.8,103.15,103.75,63211.0,92.1901,92.6453,92.0652,92.6007,63211.0
2022-01-24 15:35:00,103.76,103.94,103.62,103.94,44292.0,92.6096,92.7703,92.4847,92.7703,44292.0
2022-01-24 15:40:00,103.92,103.97,103.48,103.62,68714.0,92.7524,92.797,92.3597,92.4847,68714.0
2022-01-24 15:45:00,103.61,104.19,103.61,104.13,101522.0,92.4757,92.9934,92.4757,92.9398,101522.0
2022-01-24 15:50:00,104.13,104.71,104.09,104.54,125418.0,92.9398,93.4575,92.9041,93.3058,125418.0
2022-01-24 15:55:00,104.56,104.57,104.02,104.28,821544.0,93.3236,93.3326,92.8417,93.0737,821544.0
2022-01-25 09:30:00,102.65,102.99,102.5,102.65,150639.0,91.6189,91.9224,91.485,91.6189,150639.0
2022-01-25 09:35:00,102.59,103.32,102.59,103.28,57672.0,91.5653,92.2169,91.5653,92.1812,57672.0
2022-01-25 09:40:00,103.23,103.34,102.83,103.03,56244.0,92.1366,92.2347,91.7795,91.9581,56244.0
2022-01-25 09:45:00,103.02,103.02,102.17,102.18,64766.0,91.9491,91.9491,91.1905,91.1994,64766.0
2022-01-25 09:50:00,102.12,102.32,101.85,101.93,66477.0,91.1458,91.3244,90.9049,90.9763,66477.0
2022-01-25 09:55:00,101.88,102.07,101.64,102.0,59299.0,90.9316,91.1012,90.7174,91.0387,59299.0
2022-01-25 10:00:00,101.93,102.19,101.41,101.48,55757.0,90.9763,91.2083,90.5121,90.5746,55757.0
2022-01-25 10:05:00,101.45,101.82,101.27,101.69,158022.0,90.5478,90.8781,90.3872,90.7621,158022.0
2022-01-25 10:10:00,101.69,101.88,101.5,101.85,102954.0,90.7621,90.9316,90.5925,90.9049,102954.0
2022-01-25 10:15:00,101.83,102.1,101.74,101.98,120069.0,90.887,91.128,90.8067,91.0209,120069.0
2022-01-25 10:20:00,101.93,102.14,101.74,101.89,63381.0,90.9763,91.1637,90.8067,90.9406,63381.0
2022-01-25 10:25:00,101.83,102.47,101.8,102.47,92111.0,90.887,91.4582,90.8602,91.4582,92111.0
2022-01-25 10:30:00,102.45,102.64,102.31,102.44,77700.0,91.4404,91.61,91.3154,91.4315,77700.0
2022-01-25 10:35:00,102.44,102.6,102.24,102.3,101456.0,91.4315,91.5743,91.253,91.3065,101456.0
2022-01-25 10:40:00,102.31,102.85,102.29,102.78,85126.0,91.3154,91.7974,91.2976,91.7349,85126.0
2022-01-25 10:45:00,102.8,102.98,102.55,102.98,131209.0,91.7528,91.9134,91.5296,91.9134,131209.0
2022-01-25 10:50:00,102.94,102.95,102.59,102.7,105213.0,91.8777,91.8867,91.5653,91.6635,105213.0
2022-01-25 10:55:00,102.71,102.88,102.44,102.51,64708.0,91.6724,91.8242,91.4315,91.4939,64708.0
2022-01-25 11:00:00,102.47,102.89,102.41,102.83,129200.0,91.4582,91.8331,91.4047,91.7795,129200.0
2022-01-25 11:05:00,102.82,102.9,102.49,102.7,91610.0,91.7706,91.842,91.4761,91.6635,91610.0
2022-01-25 11:10:00,102.7,102.85,102.5,102.56,32618.0,91.6635,91.7974,91.485,91.5386,32618.0
2022-01-25 11:15:00,102.56,103.13,102.53,103.04,62422.0,91.5386,92.0473,91.5118,91.967,62422.0
2022-01-25 11:20:00,103.01,103.23,102.98,103.09,60302.0,91.9402,92.1366,91.9134,92.0116,60302.0
2022-01-25 11:25:00,103.09,103.26,103.03,103.18,49216.0,92.0116,92.1633,91.9581,92.0919,49216.0
2022-01-25 11:30:00,103.17,103.26,102.96,102.97,28135.0,92.083,92.1633,91.8956,91.9045,28135.0
2022-01-25 11:35:00,102.96,103.12,102.68,102.88,30099.0,91.8956,92.0384,91.6457,91.8242,30099.0
2022-01-25 11:40:00,102.83,102.93,102.69,102.9,51608.0,91.7795,91.8688,91.6546,91.842,51608.0
2022-01-25 11:45:00,102.88,103.24,102.86,103.18,75422.0,91.8242,92.1455,91.8063,92.0919,75422.0
2022-01-25 11:50:00,103.17,103.44,103.12,103.41,30173.0,92.083,92.324,92.0384,92.2972,30173.0
2022-01-25 11:55:00,103.41,103.44,102.78,102.81,33901.0,92.2972,92.324,91.7349,91.7617,33901.0
2022-01-25 12:00:00,102.73,103.05,102.71,103.03,56538.0,91.6903,91.9759,91.6724,91.9581,56538.0
2022-01-25 12:05:00,103.02,103.28,102.97,103.19,36869.0,91.9491,92.1812,91.9045,92.1009,36869.0
2022-01-25 12:10:00,103.17,103.31,103.05,103.25,28220.0,92.083,92.208,91.9759,92.1544,28220.0
2022-01-25 12:15:00,103.23,103.44,102.9,102.99,65152.0,92.1366,92.324,91.842,91.9224,65152.0
2022-01-25 12:20:00,103.0,103.24,102.91,103.21,102894.0,91.9313,92.1455,91.851,92.1187,102894.0
2022-01-25 12:25:00,103.21,103.42,103.14,103.24,43598.0,92.1187,92.3061,92.0562,92.1455,43598.0
2022-01-25 12:30:00,103.26,103.29,102.99,103.12,122706.0,92.1633,92.1901,91.9224,92.0384,122706.0
2022-01-25 12:35:00,103.14,103.36,103.14,103.34,34309.0,92.0562,92.2526,92.0562,92.2347,34309.0
2022-01-25 12:40:00,103.31,103.35,103.06,103.23,27219.0,92.208,92.2437,91.9848,92.1366,27219.0
2022-01-25 12:45:00,103.23,103.31,103.04,103.16,24190.0,92.1366,92.208,91.967,92.0741,24190.0
2022-01-25 12:50:00,103.19,103.34,103.07,103.3,26674.0,92.1009,92.2347,91.9938,92.199,26674.0
2022-01-25 12:55:00,103.26,103.4,103.05,103.4,25259.0,92.1633,92.2883,91.9759,92.2883,25259.0
2022-01-25 13:00:00,103.35,103.35,103.08,103.17,27359.0,92.2437,92.2437,92.0027,92.083,27359.0
2022-01-25 13:05:00,103.19,103.22,102.97,103.13,23762.0,92.1009,92.1276,91.9045,92.0473,23762.0
2022-01-25 13:10:00,103.17,103.35,103.1,103.28,28206.0,92.083,92.2437,92.0205,92.1812,28206.0
2022-01-25 13:15:00,103.29,103.61,103.21,103.54,33219.0,92.1901,92.4757,92.1187,92.4132,33219.0
2022-01-25 13:20:00,103.52,103.55,103.35,103.4,39645.0,92.3954,92.4222,92.2437,92.2883,39645.0
2022-01-25 13:25:00,103.39,103.79,103.35,103.73,21263.0,92.2794,92.6364,92.2437,92.5828,21263.0
2022-01-25 13:30:00,103.71,103.94,103.66,103.91,26646.0,92.565,92.7703,92.5204,92.7435,26646.0
2022-01-25 13:35:00,103.94,103.96,103.65,103.88,42643.0,92.7703,92.7881,92.5114,92.7167,42643.0
2022-01-25 13:40:00,103.9,103.92,103.76,103.8,30273.0,92.7346,92.7524,92.6096,92.6453,30273.0
2022-01-25 13:45:00,103.83,103.99,103.68,103.95,62213.0,92.6721,92.8149,92.5382,92.7792,62213.0
2022-01-25 13:50:00,103.97,104.1,103.89,104.06,45315.0,92.797,92.9131,92.7256,92.8774,45315.0
2022-01-25 13:55:00,104.04,104.06,103.92,103.99,38698.0,92.8595,92.8774,92.7524,92.8149,38698.0
2022-01-25 14:00:00,104.0,104.02,103.74,103.76,48087.0,92.8238,92.8417,92.5918,92.6096,48087.0
2022-01-25 14:05:00,103.75,104.11,103.66,104.02,57948.0,92.6007,92.922,92.5204,92.8417,57948.0
2022-01-25 14:10:00,104.03,104.31,104.01,104.29,81027.0,92.8506,93.1005,92.8327,93.0827,81027.0
2022-01-25 14:15:00,104.31,104.45,104.22,104.39,76257.0,93.1005,93.2255,93.0202,93.1719,76257.0
2022-01-25 14:20:00,104.39,104.52,104.22,104.32,77769.0,93.1719,93.2879,93.0202,93.1094,77769.0
2022-01-25 14:25:00,104.32,104.33,104.12,104.18,48276.0,93.1094,93.1184,92.9309,92.9845,48276.0
2022-01-25 14:30:00,104.18,104.26,104.1,104.14,46284.0,92.9845,93.0559,92.9131,92.9488,46284.0
2022-01-25 14:35:00,104.16,104.22,104.09,104.22,45656.0,92.9666,93.0202,92.9041,93.0202,45656.0
2022-01-25 14:40:00,104.24,104.54,104.21,104.51,77266.0,93.038,93.3058,93.0112,93.279,77266.0
2022-01-25 14:45:00,104.5,104.58,104.41,104.43,50799.0,93.2701,93.3415,93.1898,93.2076,50799.0
2022-01-25 14:50:00,104.45,104.61,104.4,104.57,94740.0,93.2255,93.3683,93.1808,93.3326,94740.0
2022-01-25 14:55:00,104.57,104.66,104.41,104.58,108178.0,93.3326,93.4129,93.1898,93.3415,108178.0
2022-01-25 15:00:00,104.6,104.61,104.31,104.41,51033.0,93.3593,93.3683,93.1005,93.1898,51033.0
2022-01-25 15:05:00,104.39,104.4,104.15,104.21,62030.0,93.1719,93.1808,92.9577,93.0112,62030.0
2022-01-25 15:10:00,104.22,104.24,104.02,104.05,67626.0,93.0202,93.038,92.8417,92.8684,67626.0
2022-01-25 15:15:00,104.06,104.47,104.01,104.45,53687.0,92.8774,93.2433,92.8327,93.2255,53687.0
2022-01-25 15:20:00,104.46,104.49,104.14,104.17,38008.0,93.2344,93.2612,92.9488,92.9755,38008.0
2022-01-25 15:25:00,104.15,104.21,103.93,103.97,77257.0,92.9577,93.0112,92.7613,92.797,77257.0
2022-01-25 15:30:00,103.98,104.03,103.84,103.95,66623.0,92.806,92.8506,92.681,92.7792,66623.0
2022-01-25 15:35:00,103.96,104.21,103.8,104.15,60704.0,92.7881,93.0112,92.6453,92.9577,60704.0
2022-01-25 15:40:00,104.16,104.37,104.01,104.12,82569.0,92.9666,93.1541,92.8327,92.9309,82569.0
2022-01-25 15:45:00,104.11,104.31,103.96,104.11,128895.0,92.922,93.1005,92.7881,92.922,128895.0
2022-01-25 15:50:00,104.1,104.12,103.81,103.88,174650.0,92.9131,92.9309,92.6542,92.7167,174650.0
2022-01-25 15:55:00,103.9,104.3,103.86,104.2,521084.0,92.7346,93.0916,92.6989,93.0023,521084.0
2022-01-26 09:30:00,104.62,104.8,104.27,104.54,194226.0,93.3772,93.5378,93.0648,93.3058,194226.0
2022-01-26 09:35:00,104.54,105.1,104.47,104.98,22925.0,93.3058,93.8056,93.2433,93.6985,22925.0
2022-01-26 09:40:00,104.93,105.18,104.9,105.06,16643.0,93.6539,93.877,93.6271,93.7699,16643.0
2022-01-26 09:45:00,105.09,105.35,105.05,105.2,35250.0,93.7967,94.0287,93.761,93.8949,35250.0
2022-01-26 09:50:00,105.22,105.65,105.13,105.46,67833.0,93.9127,94.2965,93.8324,94.1269,67833.0
2022-01-26 09:55:00,105.44,105.46,105.2,105.32,26059.0,94.1091,94.1269,93.8949,94.002,26059.0
2022-01-26 10:00:00,105.29,105.72,105.22,105.63,52414.0,93.9752,94.359,93.9127,94.2787,52414.0
2022-01-26 10:05:00,105.6,105.61,105.41,105.49,21677.0,94.2519,94.2608,94.0823,94.1537,21677.0
2022-01-26 10:10:00,105.48,105.48,105.11,105.19,24164.0,94.1448,94.1448,93.8145,93.8859,24164.0
2022-01-26 10:15:00,105.15,105.29,104.99,105.28,21216.0,93.8502,93.9752,93.7074,93.9663,21216.0
2022-01-26 10:20:00,105.28,105.37,105.1,105.1,31512.0,93.9663,94.0466,93.8056,93.8056,31512.0
2022-01-26 10:25:00,105.08,105.1,104.68,104.75,34458.0,93.7878,93.8056,93.4307,93.4932,34458.0
2022-01-26 10:30:00,104.8,104.81,104.6,104.79,28198.0,93.5378,93.5468,93.3593,93.5289,28198.0
2022-01-26 10:35:00,104.78,104.89,104.62,104.75,45565.0,93.52,93.6182,93.3772,93.4932,45565.0
2022-01-26 10:40:00,104.78,104.9,104.65,104.7,22304.0,93.52,93.6271,93.404,93.4486,22304.0
2022-01-26 10:45:00,104.72,104.8,104.48,104.63,25221.0,93.4664,93.5378,93.2522,93.3861,25221.0
2022-01-26 10:50:00,104.62,104.83,104.48,104.63,93382.0,93.3772,93.5646,93.2522,93.3861,93382.0
2022-01-26 10:55:00,104.64,104.86,104.54,104.8,29009.0,93.395,93.5914,93.3058,93.5378,29009.0
2022-01-26 11:00:00,104.77,104.91,104.74,104.8,23468.0,93.5111,93.636,93.4843,93.5378,23468.0
2022-01-26 11:05:00,104.82,105.18,104.82,105.17,23213.0,93.5557,93.877,93.5557,93.8681,23213.0
2022-01-26 11:10:00,105.15,105.37,105.13,105.34,33172.0,93.8502,94.0466,93.8324,94.0198,33172.0
2022-01-26 11:15:00,105.33,105.39,105.18,105.3,21741.0,94.0109,94.0644,93.877,93.9841,21741.0
2022-01-26 11:20:00,105.32,105.5,105.22,105.46,25400.0,94.002,94.1626,93.9127,94.1269,25400.0
2022-01-26 11:25:00,105.45,105.51,105.25,105.33,47922.0,94.118,94.1715,93.9395,94.0109,47922.0
2022-01-26 11:30:00,105.33,105.46,105.2,105.26,33271.0,94.0109,94.1269,93.8949,93.9484,33271.0
2022-01-26 11:35:00,105.26,105.36,105.1,105.3,24629.0,93.9484,94.0377,93.8056,93.9841,24629.0
2022-01-26 11:40:00,105.31,105.74,105.3,105.64,69063.0,93.993,94.3768,93.9841,94.2876,69063.0
2022-01-26 11:45:00,105.66,105.68,105.4,105.42,38152.0,94.3054,94.3233,94.0734,94.0912,38152.0
2022-01-26 11:50:00,105.41,105.5,105.26,105.5,24163.0,94.0823,94.1626,93.9484,94.1626,24163.0
2022-01-26 11:55:00,105.52,105.7,105.47,105.62,23346.0,94.1805,94.3411,94.1358,94.2697,23346.0
2022-01-26 12:00:00,105.63,105.8,105.61,105.64,22094.0,94.2787,94.4304,94.2608,94.2876,22094.0
2022-01-26 12:05:00,105.67,105.75,105.62,105.71,21228.0,94.3144,94.3858,94.2697,94.3501,21228.0
2022-01-26 12:10:00,105.7,105.83,105.63,105.83,18609.0,94.3411,94.4572,94.2787,94.4572,18609.0
2022-01-26 12:15:00,105.84,105.84,105.71,105.75,25635.0,94.4661,94.4661,94.3501,94.3858,25635.0
2022-01-26 12:20:00,105.74,105.82,105.63,105.7,15747.0,94.3768,94.4482,94.2787,94.3411,15747.0
2022-01-26 12:25:00,105.7,105.74,105.61,105.68,23268.0,94.3411,94.3768,94.2608,94.3233,23268.0
2022-01-26 12:30:00,105.67,105.69,105.5,105.53,35437.0,94.3144,94.3322,94.1626,94.1894,35437.0
2022-01-26 12:35:00,105.55,105.59,105.42,105.48,49018.0,94.2072,94.2429,94.0912,94.1448,49018.0
2022-01-26 12:40:00,105.48,105.65,105.48,105.65,28796.0,94.1448,94.2965,94.1448,94.2965,28796.0
2022-01-26 12:45:00,105.65,105.69,105.43,105.47,33209.0,94.2965,94.3322,94.1001,94.1358,33209.0
2022-01-26 12:50:00,105.49,105.53,105.35,105.47,24059.0,94.1537,94.1894,94.0287,94.1358,24059.0
2022-01-26 12:55:00,105.5,105.57,105.44,105.47,22379.0,94.1626,94.2251,94.1091,94.1358,22379.0
2022-01-26 13:00:00,105.49,105.49,105.16,105.26,27073.0,94.1537,94.1537,93.8592,93.9484,27073.0
2022-01-26 13:05:00,105.26,105.33,105.13,105.3,27646.0,93.9484,94.0109,93.8324,93.9841,27646.0
2022-01-26 13:10:00,105.27,105.43,105.26,105.39,31551.0,93.9573,94.1001,93.9484,94.0644,31551.0
2022-01-26 13:15:00,105.39,105.48,105.29,105.32,22992.0,94.0644,94.1448,93.9752,94.002,22992.0
2022-01-26 13:20:00,105.32,105.33,105.06,105.11,40153.0,94.002,94.0109,93.7699,93.8145,40153.0
2022-01-26 13:25:00,105.12,105.22,105.07,105.13,29391.0,93.8235,93.9127,93.7788,93.8324,29391.0
2022-01-26 13:30:00,105.06,105.21,104.95,105.05,27699.0,93.7699,93.9038,93.6717,93.761,27699.0
2022-01-26 13:35:00,105.05,105.12,104.99,105.09,24500.0,93.761,93.8235,93.7074,93.7967,24500.0
2022-01-26 13:40:00,105.1,105.23,105.04,105.18,36139.0,93.8056,93.9216,93.7521,93.877,36139.0
2022-01-26 13:45:00,105.19,105.27,105.09,105.26,44752.0,93.8859,93.9573,93.7967,93.9484,44752.0
2022-01-26 13:50:00,105.26,105.38,105.15,105.32,33471.0,93.9484,94.0555,93.8502,94.002,33471.0
2022-01-26 13:55:00,105.29,105.42,105.13,105.29,23873.0,93.9752,94.0912,93.8324,93.9752,23873.0
2022-01-26 14:00:00,105.25,105.74,105.08,105.46,55648.0,93.9395,94.3768,93.7878,94.1269,55648.0
2022-01-26 14:05:00,105.46,105.58,105.21,105.21,45609.0,94.1269,94.234,93.9038,93.9038,45609.0
2022-01-26 14:10:00,105.23,105.41,104.84,105.0,44785.0,93.9216,94.0823,93.5735,93.7164,44785.0
2022-01-26 14:15:00,104.98,105.05,104.7,104.9,66876.0,93.6985,93.761,93.4486,93.6271,66876.0
2022-01-26 14:20:00,104.93,105.17,104.81,105.11,38089.0,93.6539,93.8681,93.5468,93.8145,38089.0
2022-01-26 14:25:00,105.12,105.47,105.11,105.41,34567.0,93.8235,94.1358,93.8145,94.0823,34567.0
2022-01-26 14:30:00,105.38,105.45,104.74,104.81,53469.0,94.0555,94.118,93.4843,93.5468,53469.0
2022-01-26 14:35:00,104.86,105.38,104.62,105.15,69869.0,93.5914,94.0555,93.3772,93.8502,69869.0
2022-01-26 14:40:00,105.18,105.22,104.52,104.55,76955.0,93.877,93.9127,93.2879,93.3147,76955.0
2022-01-26 14:45:00,104.5,104.54,104.04,104.11,55653.0,93.2701,93.3058,92.8595,92.922,55653.0
2022-01-26 14:50:00,104.08,104.51,104.08,104.33,70914.0,92.8952,93.279,92.8952,93.1184,70914.0
2022-01-26 14:55:00,104.23,104.5,104.2,104.48,44358.0,93.0291,93.2701,93.0023,93.2522,44358.0
2022-01-26 15:00:00,104.45,104.47,103.77,103.88,59274.0,93.2255,93.2433,92.6185,92.7167,59274.0
2022-01-26 15:05:00,103.86,103.9,103.42,103.45,83153.0,92.6989,92.7346,92.3061,92.3329,83153.0
2022-01-26 15:10:00,103.46,103.91,103.44,103.6,61752.0,92.3418,92.7435,92.324,92.4668,61752.0
2022-01-26 15:15:00,103.6,103.75,103.4,103.62,73833.0,92.4668,92.6007,92.2883,92.4847,73833.0
2022-01-26 15:20:00,103.63,103.67,103.25,103.42,74833.0,92.4936,92.5293,92.1544,92.3061,74833.0
2022-01-26 15:25:00,103.4,103.93,103.29,103.91,92645.0,92.2883,92.7613,92.1901,92.7435,92645.0
2022-01-26 15:30:00,103.9,104.18,103.76,103.86,70614.0,92.7346,92.9845,92.6096,92.6989,70614.0
2022-01-26 15:35:00,103.85,104.05,103.7,103.88,68915.0,92.6899,92.8684,92.5561,92.7167,68915.0
2022-01-26 15:40:00,103.87,104.19,103.71,104.04,70152.0,92.7078,92.9934,92.565,92.8595,70152.0
2022-01-26 15:45:00,104.0,104.44,103.9,104.03,123670.0,92.8238,93.2165,92.7346,92.8506,123670.0
2022-01-26 15:50:00,104.04,104.44,103.9,104.38,124387.0,92.8595,93.2165,92.7346,93.163,124387.0
2022-01-26 15:55:00,104.41,104.52,104.04,104.09,290718.0,93.1898,93.2879,92.8595,92.9041,290718.0
2022-01-27 09:30:00,105.09,105.42,104.63,105.17,138325.0,93.7967,94.0912,93.3861,93.8681,138325.0
2022-01-27 09:35:00,105.15,105.26,104.72,104.91,39758.0,93.8502,93.9484,93.4664,93.636,39758.0
2022-01-27 09:40:00,104.96,105.47,104.96,105.45,40835.0,93.6807,94.1358,93.6807,94.118,40835.0
2022-01-27 09:45:00,105.48,105.65,104.96,105.19,65613.0,94.1448,94.2965,93.6807,93.8859,65613.0
2022-01-27 09:50:00,105.2,105.64,105.2,105.36,50748.0,93.8949,94.2876,93.8949,94.0377,50748.0
2022-01-27 09:55:00,105.37,105.47,105.01,105.46,32865.0,94.0466,94.1358,93.7253,94.1269,32865.0
2022-01-27 10:00:00,105.43,105.56,104.78,105.56,51474.0,94.1001,94.2162,93.52,94.2162,51474.0
2022-01-27 10:05:00,105.62,105.71,105.35,105.62,28618.0,94.2697,94.3501,94.0287,94.2697,28618.0
2022-01-27 10:10:00,105.56,105.9,105.52,105.82,27012.0,94.2162,94.5196,94.1805,94.4482,27012.0
2022-01-27 10:15:00,105.85,105.95,105.68,105.7,27077.0,94.475,94.5643,94.3233,94.3411,27077.0
2022-01-27 10:20:00,105.72,105.76,105.44,105.47,20679.0,94.359,94.3947,94.1091,94.1358,20679.0
2022-01-27 10:25:00,105.51,105.52,105.14,105.15,36357.0,94.1715,94.1805,93.8413,93.8502,36357.0
2022-01-27 10:30:00,105.15,105.2,104.94,104.97,26572.0,93.8502,93.8949,93.6628,93.6896,26572.0
2022-01-27 10:35:00,104.96,105.16,104.82,104.96,21055.0,93.6807,93.8592,93.5557,93.6807,21055.0
2022-01-27 10:40:00,104.91,105.17,104.91,105.14,54553.0,93.636,93.8681,93.636,93.8413,54553.0
2022-01-27 10:45:00,105.14,105.26,105.11,105.19,25859.0,93.8413,93.9484,93.8145,93.8859,25859.0
2022-01-27 10:50:00,105.16,105.35,105.05,105.06,34508.0,93.8592,94.0287,93.761,93.7699,34508.0
2022-01-27 10:55:00,105.09,105.23,105.01,105.2,29273.0,93.7967,93.9216,93.7253,93.8949,29273.0
2022-01-27 11:00:00,105.21,105.6,105.21,105.56,29498.0,93.9038,94.2519,93.9038,94.2162,29498.0
2022-01-27 11:05:00,105.58,105.69,105.4,105.45,23848.0,94.234,94.3322,94.0734,94.118,23848.0
2022-01-27 11:10:00,105.46,105.74,105.46,105.62,21480.0,94.1269,94.3768,94.1269,94.2697,21480.0
2022-01-27 11:15:00,105.61,105.65,105.26,105.54,28576.0,94.2608,94.2965,93.9484,94.1983,28576.0
2022-01-27 11:20:00,105.53,105.73,105.52,105.62,29521.0,94.1894,94.3679,94.1805,94.2697,29521.0
2022-01-27 11:25:00,105.63,105.67,105.39,105.49,40028.0,94.2787,94.3144,94.0644,94.1537,40028.0
2022-01-27 11:30:00,105.48,105.76,105.38,105.71,37384.0,94.1448,94.3947,94.0555,94.3501,37384.0
2022-01-27 11:35:00,105.71,105.76,105.51,105.59,37538.0,94.3501,94.3947,94.1715,94.2429,37538.0
2022-01-27 11:40:00,105.59,105.73,105.54,105.72,27143.0,94.2429,94.3679,94.1983,94.359,27143.0
2022-01-27 11:45:00,105.71,105.95,105.7,105.94,32983.0,94.3501,94.5643,94.3411,94.5553,32983.0
2022-01-27 11:50:00,105.93,105.96,105.72,105.79,28345.0,94.5464,94.5732,94.359,94.4215,28345.0
2022-01-27 11:55:00,105.81,105.92,105.72,105.87,38021.0,94.4393,94.5375,94.359,94.4929,38021.0
2022-01-27 12:00:00,105.89,105.92,105.7,105.87,28660.0,94.5107,94.5375,94.3411,94.4929,28660.0
2022-01-27 12:05:00,105.83,105.83,105.6,105.66,33498.0,94.4572,94.4572,94.2519,94.3054,33498.0
2022-01-27 12:10:00,105.71,105.76,105.54,105.64,26940.0,94.3501,94.3947,94.1983,94.2876,26940.0
2022-01-27 12:15:00,105.65,105.65,105.32,105.39,61476.0,94.2965,94.2965,94.002,94.0644,61476.0
2022-01-27 12:20:00,105.42,105.44,105.24,105.3,43181.0,94.0912,94.1091,93.9306,93.9841,43181.0
2022-01-27 12:25:00,105.32,105.52,105.24,105.32,47129.0,94.002,94.1805,93.9306,94.002,47129.0
2022-01-27 12:30:00,105.32,105.44,105.15,105.19,45037.0,94.002,94.1091,93.8502,93.8859,45037.0
2022-01-27 12:35:00,105.18,105.19,104.82,104.83,42639.0,93.877,93.8859,93.5557,93.5646,42639.0
2022-01-27 12:40:00,104.87,104.91,104.77,104.83,24934.0,93.6003,93.636,93.5111,93.5646,24934.0
2022-01-27 12:45:00,104.81,104.81,104.42,104.42,35015.0,93.5468,93.5468,93.1987,93.1987,35015.0
2022-01-27 12:50:00,104.42,104.54,104.37,104.42,54332.0,93.1987,93.3058,93.1541,93.1987,54332.0
2022-01-27 12:55:00,104.42,104.47,104.18,104.24,51074.0,93.1987,93.2433,92.9845,93.038,51074.0
2022-01-27 13:00:00,104.22,104.42,104.06,104.1,30862.0,93.0202,93.1987,92.8774,92.9131,30862.0
2022-01-27 13:05:00,104.08,104.19,103.87,104.05,32392.0,92.8952,92.9934,92.7078,92.8684,32392.0
2022-01-27 13:10:00,104.03,104.13,103.91,104.07,42655.0,92.8506,92.9398,92.7435,92.8863,42655.0
2022-01-27 13:15:00,104.07,104.2,103.78,103.81,19932.0,92.8863,93.0023,92.6275,92.6542,19932.0
2022-01-27 13:20:00,103.81,103.86,103.54,103.54,31809.0,92.6542,92.6989,92.4132,92.4132,31809.0
2022-01-27 13:25:00,103.57,103.71,103.52,103.56,28731.0,92.44,92.565,92.3954,92.4311,28731.0
2022-01-27 13:30:00,103.53,103.77,103.49,103.69,44298.0,92.4043,92.6185,92.3686,92.5471,44298.0
2022-01-27 13:35:00,103.7,103.87,103.46,103.52,19439.0,92.5561,92.7078,92.3418,92.3954,19439.0
2022-01-27 13:40:00,103.56,103.8,103.47,103.73,25652.0,92.4311,92.6453,92.3508,92.5828,25652.0
2022-01-27 13:45:00,103.75,103.87,103.58,103.82,26747.0,92.6007,92.7078,92.449,92.6632,26747.0
2022-01-27 13:50:00,103.8,103.84,103.64,103.68,21261.0,92.6453,92.681,92.5025,92.5382,21261.0
2022-01-27 13:55:00,103.67,103.95,103.65,103.83,29092.0,92.5293,92.7792,92.5114,92.6721,29092.0
2022-01-27 14:00:00,103.79,104.13,103.74,103.98,36481.0,92.6364,92.9398,92.5918,92.806,36481.0
2022-01-27 14:05:00,103.99,104.15,103.87,104.02,28008.0,92.8149,92.9577,92.7078,92.8417,28008.0
2022-01-27 14:10:00,104.06,104.13,103.92,103.96,16067.0,92.8774,92.9398,92.7524,92.7881,16067.0
2022-01-27 14:15:00,103.98,104.01,103.77,103.92,43443.0,92.806,92.8327,92.6185,92.7524,43443.0
2022-01-27 14:20:00,103.92,103.92,103.61,103.61,37710.0,92.7524,92.7524,92.4757,92.4757,37710.0
2022-01-27 14:25:00,103.58,103.65,103.42,103.45,22606.0,92.449,92.5114,92.3061,92.3329,22606.0
2022-01-27 14:30:00,103.46,103.65,103.2,103.32,37385.0,92.3418,92.5114,92.1098,92.2169,37385.0
2022-01-27 14:35:00,103.32,103.58,103.29,103.53,20621.0,92.2169,92.449,92.1901,92.4043,20621.0
2022-01-27 14:40:00,103.52,103.76,103.52,103.63,40016.0,92.3954,92.6096,92.3954,92.4936,40016.0
2022-01-27 14:45:00,103.63,103.79,103.53,103.61,31298.0,92.4936,92.6364,92.4043,92.4757,31298.0
2022-01-27 14:50:00,103.59,103.61,103.18,103.2,29320.0,92.4579,92.4757,92.0919,92.1098,29320.0
2022-01-27 14:55:00,103.19,103.41,103.1,103.32,47280.0,92.1009,92.2972,92.0205,92.2169,47280.0
2022-01-27 15:00:00,103.29,103.6,103.29,103.52,35579.0,92.1901,92.4668,92.1901,92.3954,35579.0
2022-01-27 15:05:00,103.53,103.71,103.38,103.4,53665.0,92.4043,92.565,92.2704,92.2883,53665.0
2022-01-27 15:10:00,103.41,103.46,102.96,102.97,49989.0,92.2972,92.3418,91.8956,91.9045,49989.0
2022-01-27 15:15:00,103.0,103.2,102.82,103.19,54385.0,91.9313,92.1098,91.7706,92.1009,54385.0
2022-01-27 15:20:00,103.19,103.26,102.84,102.99,80539.0,92.1009,92.1633,91.7885,91.9224,80539.0
2022-01-27 15:25:00,102.98,103.3,102.9,103.24,69818.0,91.9134,92.199,91.842,92.1455,69818.0
2022-01-27 15:30:00,103.25,103.4,103.13,103.19,125934.0,92.1544,92.2883,92.0473,92.1009,125934.0
2022-01-27 15:35:00,103.21,103.35,103.18,103.25,48857.0,92.1187,92.2437,92.0919,92.1544,48857.0
2022-01-27 15:40:00,103.25,103.57,103.21,103.44,79645.0,92.1544,92.44,92.1187,92.324,79645.0
2022-01-27 15:45:00,103.47,103.71,103.18,103.23,146482.0,92.3508,92.565,92.0919,92.1366,146482.0
2022-01-27 15:50:00,103.12,103.35,103.0,103.28,256705.0,92.0384,92.2437,91.9313,92.1812,256705.0
2022-01-27 15:55:00,103.29,103.36,103.06,103.17,316886.0,92.1901,92.2526,91.9848,92.083,316886.0
2022-01-28 09:30:00,103.45,103.94,102.87,103.02,120645.0,92.3329,92.7703,91.8152,91.9491,120645.0
2022-01-28 09:35:00,102.99,103.08,102.38,102.58,38558.0,91.9224,92.0027,91.3779,91.5564,38558.0
2022-01-28 09:40:00,102.63,102.63,101.79,101.92,75256.0,91.601,91.601,90.8513,90.9673,75256.0
2022-01-28 09:45:00,102.03,102.46,101.9,102.21,36076.0,91.0655,91.4493,90.9495,91.2262,36076.0
2022-01-28 09:50:00,102.08,102.49,102.05,102.31,21221.0,91.1101,91.4761,91.0834,91.3154,21221.0
2022-01-28 09:55:00,102.32,102.38,102.05,102.3,44101.0,91.3244,91.3779,91.0834,91.3065,44101.0
2022-01-28 10:00:00,102.22,102.37,101.96,101.96,76707.0,91.2351,91.369,91.003,91.003,76707.0
2022-01-28 10:05:00,102.0,102.17,101.84,101.87,83467.0,91.0387,91.1905,90.8959,90.9227,83467.0
2022-01-28 10:10:00,101.87,101.94,101.61,101.61,92213.0,90.9227,90.9852,90.6907,90.6907,92213.0
2022-01-28 10:15:00,101.58,101.93,101.56,101.91,46681.0,90.6639,90.9763,90.646,90.9584,46681.0
2022-01-28 10:20:00,101.89,101.98,101.28,101.38,73590.0,90.9406,91.0209,90.3961,90.4854,73590.0
2022-01-28 10:25:00,101.38,101.74,101.37,101.72,64166.0,90.4854,90.8067,90.4764,90.7888,64166.0
2022-01-28 10:30:00,101.74,101.93,101.3,101.36,76211.0,90.8067,90.9763,90.414,90.4675,76211.0
2022-01-28 10:35:00,101.35,101.86,101.35,101.7,67691.0,90.4586,90.9138,90.4586,90.771,67691.0
2022-01-28 10:40:00,101.67,101.67,101.24,101.24,43721.0,90.7442,90.7442,90.3604,90.3604,43721.0
2022-01-28 10:45:00,101.25,101.71,101.25,101.69,49674.0,90.3693,90.7799,90.3693,90.7621,49674.0
2022-01-28 10:50:00,101.72,101.8,101.54,101.68,73275.0,90.7888,90.8602,90.6282,90.7531,73275.0
2022-01-28 10:55:00,101.68,101.89,101.55,101.89,118070.0,90.7531,90.9406,90.6371,90.9406,118070.0
2022-01-28 11:00:00,101.89,102.01,101.43,101.5,104168.0,90.9406,91.0477,90.53,90.5925,104168.0
2022-01-28 11:05:00,101.52,101.71,101.49,101.68,87703.0,90.6103,90.7799,90.5835,90.7531,87703.0
2022-01-28 11:10:00,101.7,102.0,101.67,101.75,82342.0,90.771,91.0387,90.7442,90.8156,82342.0
2022-01-28 11:15:00,101.76,101.83,101.7,101.77,78844.0,90.8245,90.887,90.771,90.8335,78844.0
2022-01-28 11:20:00,101.78,101.81,101.62,101.65,41686.0,90.8424,90.8692,90.6996,90.7264,41686.0
2022-01-28 11:25:00,101.65,101.83,101.59,101.66,52558.0,90.7264,90.887,90.6728,90.7353,52558.0
2022-01-28 11:30:00,101.63,101.74,101.45,101.58,57781.0,90.7085,90.8067,90.5478,90.6639,57781.0
2022-01-28 11:35:00,101.57,102.05,101.57,101.86,47819.0,90.655,91.0834,90.655,90.9138,47819.0
2022-01-28 11:40:00,101.83,101.85,101.63,101.75,58249.0,90.887,90.9049,90.7085,90.8156,58249.0
2022-01-28 11:45:00,101.75,101.82,101.67,101.81,57208.0,90.8156,90.8781,90.7442,90.8692,57208.0
2022-01-28 11:50:00,101.8,101.81,101.68,101.81,41529.0,90.8602,90.8692,90.7531,90.8692,41529.0
2022-01-28 11:55:00,101.83,102.16,101.79,102.13,65808.0,90.887,91.1815,90.8513,91.1548,65808.0
2022-01-28 12:00:00,102.14,102.16,101.99,102.13,67765.0,91.1637,91.1815,91.0298,91.1548,67765.0
2022-01-28 12:05:00,102.12,102.17,102.09,102.14,56258.0,91.1458,91.1905,91.1191,91.1637,56258.0
2022-01-28 12:10:00,102.13,102.18,101.87,102.04,60212.0,91.1548,91.1994,90.9227,91.0744,60212.0
2022-01-28 12:15:00,102.07,102.17,101.96,102.12,60682.0,91.1012,91.1905,91.003,91.1458,60682.0
2022-01-28 12:20:00,102.13,102.15,101.86,101.97,35065.0,91.1548,91.1726,90.9138,91.012,35065.0
2022-01-28 12:25:00,101.97,102.07,101.9,102.0,40244.0,91.012,91.1012,90.9495,91.0387,40244.0
2022-01-28 12:30:00,102.02,102.09,101.98,102.03,40688.0,91.0566,91.1191,91.0209,91.0655,40688.0
2022-01-28 12:35:00,102.02,102.15,101.89,102.0,39968.0,91.0566,91.1726,90.9406,91.0387,39968.0
2022-01-28 12:40:00,101.99,102.16,101.98,102.16,22530.0,91.0298,91.1815,91.0209,91.1815,22530.0
2022-01-28 12:45:00,102.17,102.17,101.99,102.06,52764.0,91.1905,91.1905,91.0298,91.0923,52764.0
2022-01-28 12:50:00,102.05,102.07,101.66,101.68,62313.0,91.0834,91.1012,90.7353,90.7531,62313.0
2022-01-28 12:55:00,101.67,101.75,101.58,101.69,73815.0,90.7442,90.8156,90.6639,90.7621,73815.0
2022-01-28 13:00:00,101.67,101.95,101.65,101.81,62556.0,90.7442,90.9941,90.7264,90.8692,62556.0
2022-01-28 13:05:00,101.79,101.99,101.77,101.91,81603.0,90.8513,91.0298,90.8335,90.9584,81603.0
2022-01-28 13:10:00,101.91,102.11,101.86,102.04,66455.0,90.9584,91.1369,90.9138,91.0744,66455.0
2022-01-28 13:15:00,102.03,102.1,101.96,102.04,37779.0,91.0655,91.128,91.003,91.0744,37779.0
2022-01-28 13:20:00,102.02,102.08,101.77,101.93,67347.0,91.0566,91.1101,90.8335,90.9763,67347.0
2022-01-28 13:25:00,101.94,102.03,101.74,102.01,41869.0,90.9852,91.0655,90.8067,91.0477,41869.0
2022-01-28 13:30:00,102.04,102.17,102.03,102.13,80277.0,91.0744,91.1905,91.0655,91.1548,80277.0
2022-01-28 13:35:00,102.14,102.18,101.98,102.03,89791.0,91.1637,91.1994,91.0209,91.0655,89791.0
2022-01-28 13:40:00,102.04,102.12,101.94,102.07,54123.0,91.0744,91.1458,90.9852,91.1012,54123.0
2022-01-28 13:45:00,102.1,102.11,101.9,101.96,51261.0,91.128,91.1369,90.9495,91.003,51261.0
2022-01-28 13:50:00,101.96,102.3,101.92,102.26,35945.0,91.003,91.3065,90.9673,91.2708,35945.0
2022-01-28 13:55:00,102.26,102.32,102.12,102.15,63295.0,91.2708,91.3244,91.1458,91.1726,63295.0
2022-01-28 14:00:00,102.12,102.44,102.11,102.17,60671.0,91.1458,91.4315,91.1369,91.1905,60671.0
2022-01-28 14:05:00,102.12,102.17,101.99,102.09,37260.0,91.1458,91.1905,91.0298,91.1191,37260.0
2022-01-28 14:10:00,102.09,102.12,101.85,101.92,33906.0,91.1191,91.1458,90.9049,90.9673,33906.0
2022-01-28 14:15:00,101.9,101.9,101.72,101.77,26670.0,90.9495,90.9495,90.7888,90.8335,26670.0
2022-01-28 14:20:00,101.77,101.78,101.44,101.44,38623.0,90.8335,90.8424,90.5389,90.5389,38623.0
2022-01-28 14:25:00,101.47,101.52,101.36,101.5,47506.0,90.5657,90.6103,90.4675,90.5925,47506.0
2022-01-28 14:30:00,101.49,101.52,101.3,101.32,39236.0,90.5835,90.6103,90.414,90.4318,39236.0
2022-01-28 14:35:00,101.32,101.48,101.21,101.32,90889.0,90.4318,90.5746,90.3336,90.4318,90889.0
2022-01-28 14:40:00,101.36,101.65,101.29,101.61,81925.0,90.4675,90.7264,90.405,90.6907,81925.0
2022-01-28 14:45:00,101.63,101.85,101.58,101.83,51098.0,90.7085,90.9049,90.6639,90.887,51098.0
2022-01-28 14:50:00,101.85,101.9,101.78,101.87,32969.0,90.9049,90.9495,90.8424,90.9227,32969.0
2022-01-28 14:55:00,101.88,102.02,101.85,101.94,66637.0,90.9316,91.0566,90.9049,90.9852,66637.0
2022-01-28 15:00:00,101.94,102.09,101.88,101.99,75168.0,90.9852,91.1191,90.9316,91.0298,75168.0
2022-01-28 15:05:00,101.99,102.03,101.81,101.83,44987.0,91.0298,91.0655,90.8692,90.887,44987.0
2022-01-28 15:10:00,101.83,101.86,101.62,101.69,61474.0,90.887,90.9138,90.6996,90.7621,61474.0
2022-01-28 15:15:00,101.7,101.88,101.59,101.72,62061.0,90.771,90.9316,90.6728,90.7888,62061.0
2022-01-28 15:20:00,101.73,101.99,101.7,101.82,73938.0,90.7978,91.0298,90.771,90.8781,73938.0
2022-01-28 15:25:00,101.84,101.88,101.69,101.76,118939.0,90.8959,90.9316,90.7621,90.8245,118939.0
2022-01-28 15:30:00,101.75,102.12,101.63,101.98,189924.0,90.8156,91.1458,90.7085,91.0209,189924.0
2022-01-28 15:35:00,101.97,102.17,101.94,102.09,168239.0,91.012,91.1905,90.9852,91.1191,168239.0
2022-01-28 15:40:00,102.11,102.38,102.06,102.28,80363.0,91.1369,91.3779,91.0923,91.2887,80363.0
2022-01-28 15:45:00,102.28,102.46,102.22,102.46,124293.0,91.2887,91.4493,91.2351,91.4493,124293.0
2022-01-28 15:50:00,102.49,102.84,102.46,102.83,197116.0,91.4761,91.7885,91.4493,91.7795,197116.0
2022-01-28 15:55:00,102.82,103.2,102.7,103.12,540864.0,91.7706,92.1098,91.6635,92.0384,540864.0
2022-01-31 09:30:00,103.0,103.13,102.15,102.39,184096.0,91.9313,92.0473,91.1726,91.3868,184096.0
2022-01-31 09:35:00,102.39,102.65,102.17,102.3,85419.0,91.3868,91.6189,91.1905,91.3065,85419.0
2022-01-31 09:40:00,102.33,102.36,101.81,101.89,114270.0,91.3333,91.3601,90.8692,90.9406,114270.0
2022-01-31 09:45:00,101.93,102.06,101.83,101.94,103852.0,90.9763,91.0923,90.887,90.9852,103852.0
2022-01-31 09:50:00,101.95,102.19,101.93,101.98,90548.0,90.9941,91.2083,90.9763,91.0209,90548.0
2022-01-31 09:55:00,101.98,102.19,101.95,102.11,65998.0,91.0209,91.2083,90.9941,91.1369,65998.0
2022-01-31 10:00:00,102.11,102.63,102.06,102.45,95970.0,91.1369,91.601,91.0923,91.4404,95970.0
2022-01-31 10:05:00,102.45,102.68,102.34,102.68,61370.0,91.4404,91.6457,91.3422,91.6457,61370.0
2022-01-31 10:10:00,102.71,102.9,102.68,102.83,56597.0,91.6724,91.842,91.6457,91.7795,56597.0
2022-01-31 10:15:00,102.86,103.1,102.81,102.83,52111.0,91.8063,92.0205,91.7617,91.7795,52111.0
2022-01-31 10:20:00,102.84,102.95,102.75,102.84,69389.0,91.7885,91.8867,91.7081,91.7885,69389.0
2022-01-31 10:25:00,102.82,102.91,102.54,102.57,36575.0,91.7706,91.851,91.5207,91.5475,36575.0
2022-01-31 10:30:00,102.58,102.68,102.51,102.58,107213.0,91.5564,91.6457,91.4939,91.5564,107213.0
2022-01-31 10:35:00,102.58,102.67,102.43,102.47,70688.0,91.5564,91.6367,91.4225,91.4582,70688.0
2022-01-31 10:40:00,102.48,102.58,102.4,102.54,48999.0,91.4672,91.5564,91.3958,91.5207,48999.0
2022-01-31 10:45:00,102.54,102.6,102.44,102.6,56084.0,91.5207,91.5743,91.4315,91.5743,56084.0
2022-01-31 10:50:00,102.6,103.06,102.6,103.04,63489.0,91.5743,91.9848,91.5743,91.967,63489.0
2022-01-31 10:55:00,103.05,103.06,102.76,102.94,44354.0,91.9759,91.9848,91.7171,91.8777,44354.0
2022-01-31 11:00:00,102.96,103.0,102.74,102.81,120003.0,91.8956,91.9313,91.6992,91.7617,120003.0
2022-01-31 11:05:00,102.82,102.84,102.66,102.68,60090.0,91.7706,91.7885,91.6278,91.6457,60090.0
2022-01-31 11:10:00,102.67,102.68,102.52,102.54,62163.0,91.6367,91.6457,91.5029,91.5207,62163.0
2022-01-31 11:15:00,102.55,102.55,102.39,102.47,63044.0,91.5296,91.5296,91.3868,91.4582,63044.0
2022-01-31 11:20:00,102.48,102.61,102.39,102.47,76586.0,91.4672,91.5832,91.3868,91.4582,76586.0
2022-01-31 11:25:00,102.46,102.61,102.39,102.49,56748.0,91.4493,91.5832,91.3868,91.4761,56748.0
2022-01-31 11:30:00,102.51,102.6,102.46,102.56,74161.0,91.4939,91.5743,91.4493,91.5386,74161.0
2022-01-31 11:35:00,102.57,102.59,102.51,102.56,39095.0,91.5475,91.5653,91.4939,91.5386,39095.0
2022-01-31 11:40:00,102.57,102.57,102.48,102.48,32754.0,91.5475,91.5475,91.4672,91.4672,32754.0
2022-01-31 11:45:00,102.5,102.61,102.47,102.61,50386.0,91.485,91.5832,91.4582,91.5832,50386.0
2022-01-31 11:50:00,102.61,102.74,102.59,102.7,67506.0,91.5832,91.6992,91.5653,91.6635,67506.0
2022-01-31 11:55:00,102.71,103.09,102.7,103.06,52312.0,91.6724,92.0116,91.6635,91.9848,52312.0
2022-01-31 12:00:00,103.06,103.08,102.96,102.99,66951.0,91.9848,92.0027,91.8956,91.9224,66951.0
2022-01-31 12:05:00,102.99,103.03,102.92,102.95,62353.0,91.9224,91.9581,91.8599,91.8867,62353.0
2022-01-31 12:10:00,102.97,103.01,102.93,102.93,43324.0,91.9045,91.9402,91.8688,91.8688,43324.0
2022-01-31 12:15:00,102.94,103.16,102.92,103.13,43828.0,91.8777,92.0741,91.8599,92.0473,43828.0
2022-01-31 12:20:00,103.11,103.11,102.83,102.85,34793.0,92.0295,92.0295,91.7795,91.7974,34793.0
2022-01-31 12:25:00,102.86,102.87,102.78,102.83,69063.0,91.8063,91.8152,91.7349,91.7795,69063.0
2022-01-31 12:30:00,102.82,102.84,102.59,102.62,41046.0,91.7706,91.7885,91.5653,91.5921,41046.0
2022-01-31 12:35:00,102.61,102.7,102.61,102.64,39619.0,91.5832,91.6635,91.5832,91.61,39619.0
2022-01-31 12:40:00,102.63,102.64,102.51,102.58,49762.0,91.601,91.61,91.4939,91.5564,49762.0
2022-01-31 12:45:00,102.59,102.61,102.54,102.57,44392.0,91.5653,91.5832,91.5207,91.5475,44392.0
2022-01-31 12:50:00,102.56,102.66,102.55,102.66,35205.0,91.5386,91.6278,91.5296,91.6278,35205.0
2022-01-31 12:55:00,102.66,102.75,102.64,102.66,46663.0,91.6278,91.7081,91.61,91.6278,46663.0
2022-01-31 13:00:00,102.67,102.75,102.63,102.75,87676.0,91.6367,91.7081,91.601,91.7081,87676.0
2022-01-31 13:05:00,102.75,102.93,102.72,102.84,81886.0,91.7081,91.8688,91.6814,91.7885,81886.0
2022-01-31 13:10:00,102.84,102.86,102.7,102.83,65681.0,91.7885,91.8063,91.6635,91.7795,65681.0
2022-01-31 13:15:00,102.84,102.93,102.77,102.91,62474.0,91.7885,91.8688,91.726,91.851,62474.0
2022-01-31 13:20:00,102.9,103.07,102.9,102.99,54884.0,91.842,91.9938,91.842,91.9224,54884.0
2022-01-31 13:25:00,102.98,103.04,102.9,102.92,50266.0,91.9134,91.967,91.842,91.8599,50266.0
2022-01-31 13:30:00,102.97,103.03,102.86,102.92,42546.0,91.9045,91.9581,91.8063,91.8599,42546.0
2022-01-31 13:35:00,102.92,103.08,102.9,102.98,53677.0,91.8599,92.0027,91.842,91.9134,53677.0
2022-01-31 13:40:00,102.98,103.2,102.95,103.06,70589.0,91.9134,92.1098,91.8867,91.9848,70589.0
2022-01-31 13:45:00,103.07,103.14,103.02,103.12,86140.0,91.9938,92.0562,91.9491,92.0384,86140.0
2022-01-31 13:50:00,103.09,103.15,103.0,103.09,41659.0,92.0116,92.0652,91.9313,92.0116,41659.0
2022-01-31 13:55:00,103.11,103.2,103.1,103.18,24955.0,92.0295,92.1098,92.0205,92.0919,24955.0
2022-01-31 14:00:00,103.19,103.24,103.06,103.06,54140.0,92.1009,92.1455,91.9848,91.9848,54140.0
2022-01-31 14:05:00,103.05,103.17,103.05,103.08,49764.0,91.9759,92.083,91.9759,92.0027,49764.0
2022-01-31 14:10:00,103.07,103.17,103.04,103.12,32266.0,91.9938,92.083,91.967,92.0384,32266.0
2022-01-31 14:15:00,103.13,103.17,103.1,103.13,26302.0,92.0473,92.083,92.0205,92.0473,26302.0
2022-01-31 14:20:00,103.13,103.15,103.05,103.06,39514.0,92.0473,92.0652,91.9759,91.9848,39514.0
2022-01-31 14:25:00,103.06,103.09,103.01,103.08,42926.0,91.9848,92.0116,91.9402,92.0027,42926.0
2022-01-31 14:30:00,103.08,103.1,103.0,103.1,37277.0,92.0027,92.0205,91.9313,92.0205,37277.0
2022-01-31 14:35:00,103.1,103.13,103.06,103.07,42269.0,92.0205,92.0473,91.9848,91.9938,42269.0
2022-01-31 14:40:00,103.09,103.16,103.03,103.12,46868.0,92.0116,92.0741,91.9581,92.0384,46868.0
2022-01-31 14:45:00,103.12,103.18,103.07,103.18,46159.0,92.0384,92.0919,91.9938,92.0919,46159.0
2022-01-31 14:50:00,103.19,103.26,103.17,103.22,35366.0,92.1009,92.1633,92.083,92.1276,35366.0
2022-01-31 14:55:00,103.22,103.35,103.22,103.29,42698.0,92.1276,92.2437,92.1276,92.1901,42698.0
2022-01-31 15:00:00,103.29,103.42,103.28,103.38,43566.0,92.1901,92.3061,92.1812,92.2704,43566.0
2022-01-31 15:05:00,103.38,103.42,103.28,103.29,55327.0,92.2704,92.3061,92.1812,92.1901,55327.0
2022-01-31 15:10:00,103.3,103.31,102.92,102.93,47403.0,92.199,92.208,91.8599,91.8688,47403.0
2022-01-31 15:15:00,102.93,103.07,102.8,102.85,55103.0,91.8688,91.9938,91.7528,91.7974,55103.0
2022-01-31 15:20:00,102.84,103.23,102.84,103.16,49556.0,91.7885,92.1366,91.7885,92.0741,49556.0
2022-01-31 15:25:00,103.16,103.22,103.07,103.15,47815.0,92.0741,92.1276,91.9938,92.0652,47815.0
2022-01-31 15:30:00,103.14,103.38,103.03,103.34,70351.0,92.0562,92.2704,91.9581,92.2347,70351.0
2022-01-31 15:35:00,103.35,103.4,103.24,103.27,68164.0,92.2437,92.2883,92.1455,92.1723,68164.0
2022-01-31 15:40:00,103.27,103.33,103.2,103.26,95481.0,92.1723,92.2258,92.1098,92.1633,95481.0
2022-01-31 15:45:00,103.26,103.38,103.2,103.38,131387.0,92.1633,92.2704,92.1098,92.2704,131387.0
2022-01-31 15:50:00,103.37,103.48,103.36,103.45,173040.0,92.2615,92.3597,92.2526,92.3329,173040.0
2022-01-31 15:55:00,103.45,103.59,103.36,103.45,428374.0,92.3329,92.4579,92.2526,92.3329,428374.0
2022-02-01 09:30:00,103.69,104.19,103.1,103.51,160950.0,92.5471,92.9934,92.0205,92.3865,160950.0
2022-02-01 09:35:00,103.47,103.7,103.44,103.57,70099.0,92.3508,92.5561,92.324,92.44,70099.0
2022-02-01 09:40:00,103.51,103.61,102.98,103.15,83836.0,92.3865,92.4757,91.9134,92.0652,83836.0
2022-02-01 09:45:00,103.16,103.42,103.11,103.3,72940.0,92.0741,92.3061,92.0295,92.199,72940.0
2022-02-01 09:50:00,103.3,103.47,103.02,103.05,63008.0,92.199,92.3508,91.9491,91.9759,63008.0
2022-02-01 09:55:00,103.05,103.28,102.88,103.11,56084.0,91.9759,92.1812,91.8242,92.0295,56084.0
2022-02-01 10:00:00,103.14,103.17,102.77,102.86,74736.0,92.0562,92.083,91.726,91.8063,74736.0
2022-02-01 10:05:00,102.87,103.17,102.74,102.96,43385.0,91.8152,92.083,91.6992,91.8956,43385.0
2022-02-01 10:10:00,102.99,103.1,102.85,103.04,39930.0,91.9224,92.0205,91.7974,91.967,39930.0
2022-02-01 10:15:00,103.04,103.11,102.9,102.97,37862.0,91.967,92.0295,91.842,91.9045,37862.0
2022-02-01 10:20:00,102.96,103.18,102.94,103.12,48847.0,91.8956,92.0919,91.8777,92.0384,48847.0
2022-02-01 10:25:00,103.12,103.21,102.92,102.92,47611.0,92.0384,92.1187,91.8599,91.8599,47611.0
2022-02-01 10:30:00,102.94,103.2,102.92,103.02,62989.0,91.8777,92.1098,91.8599,91.9491,62989.0
2022-02-01 10:35:00,103.04,103.16,102.91,103.05,46347.0,91.967,92.0741,91.851,91.9759,46347.0
2022-02-01 10:40:00,103.05,103.12,102.83,103.01,43404.0,91.9759,92.0384,91.7795,91.9402,43404.0
2022-02-01 10:45:00,103.02,103.11,102.92,103.04,34137.0,91.9491,92.0295,91.8599,91.967,34137.0
2022-02-01 10:50:00,103.02,103.16,103.01,103.16,41077.0,91.9491,92.0741,91.9402,92.0741,41077.0
2022-02-01 10:55:00,103.15,103.38,103.15,103.28,55806.0,92.0652,92.2704,92.0652,92.1812,55806.0
2022-02-01 11:00:00,103.29,103.55,103.15,103.2,61291.0,92.1901,92.4222,92.0652,92.1098,61291.0
2022-02-01 11:05:00,103.19,103.38,103.18,103.38,42425.0,92.1009,92.2704,92.0919,92.2704,42425.0
2022-02-01 11:10:00,103.37,103.48,103.31,103.46,38632.0,92.2615,92.3597,92.208,92.3418,38632.0
2022-02-01 11:15:00,103.49,103.52,103.35,103.44,36160.0,92.3686,92.3954,92.2437,92.324,36160.0
2022-02-01 11:20:00,103.48,103.64,103.33,103.33,128817.0,92.3597,92.5025,92.2258,92.2258,128817.0
2022-02-01 11:25:00,103.33,103.35,103.12,103.12,42945.0,92.2258,92.2437,92.0384,92.0384,42945.0
2022-02-01 11:30:00,103.09,103.23,102.94,103.17,46680.0,92.0116,92.1366,91.8777,92.083,46680.0
2022-02-01 11:35:00,103.2,103.28,103.1,103.15,37559.0,92.1098,92.1812,92.0205,92.0652,37559.0
2022-02-01 11:40:00,103.16,103.22,103.03,103.13,37810.0,92.0741,92.1276,91.9581,92.0473,37810.0
2022-02-01 11:45:00,103.12,103.33,103.09,103.3,36700.0,92.0384,92.2258,92.0116,92.199,36700.0
2022-02-01 11:50:00,103.31,103.42,103.27,103.38,40172.0,92.208,92.3061,92.1723,92.2704,40172.0
2022-02-01 11:55:00,103.4,103.49,103.38,103.42,42073.0,92.2883,92.3686,92.2704,92.3061,42073.0
2022-02-01 12:00:00,103.42,103.55,103.37,103.41,31760.0,92.3061,92.4222,92.2615,92.2972,31760.0
2022-02-01 12:05:00,103.39,103.47,103.35,103.45,26767.0,92.2794,92.3508,92.2437,92.3329,26767.0
2022-02-01 12:10:00,103.44,103.51,103.34,103.49,30697.0,92.324,92.3865,92.2347,92.3686,30697.0
2022-02-01 12:15:00,103.5,103.54,103.42,103.42,29928.0,92.3775,92.4132,92.3061,92.3061,29928.0
2022-02-01 12:20:00,103.44,103.54,103.37,103.42,21504.0,92.324,92.4132,92.2615,92.3061,21504.0
2022-02-01 12:25:00,103.41,103.42,103.26,103.31,21620.0,92.2972,92.3061,92.1633,92.208,21620.0
2022-02-01 12:30:00,103.3,103.31,103.01,103.04,25008.0,92.199,92.208,91.9402,91.967,25008.0
2022-02-01 12:35:00,103.03,103.07,102.97,102.98,28475.0,91.9581,91.9938,91.9045,91.9134,28475.0
2022-02-01 12:40:00,103.01,103.05,102.83,102.83,23944.0,91.9402,91.9759,91.7795,91.7795,23944.0
2022-02-01 12:45:00,102.83,102.89,102.69,102.73,27272.0,91.7795,91.8331,91.6546,91.6903,27272.0
2022-02-01 12:50:00,102.72,102.83,102.72,102.73,25528.0,91.6814,91.7795,91.6814,91.6903,25528.0
2022-02-01 12:55:00,102.73,102.92,102.73,102.89,38847.0,91.6903,91.8599,91.6903,91.8331,38847.0
2022-02-01 13:00:00,102.88,102.95,102.76,102.77,29663.0,91.8242,91.8867,91.7171,91.726,29663.0
2022-02-01 13:05:00,102.77,102.82,102.67,102.74,34025.0,91.726,91.7706,91.6367,91.6992,34025.0
2022-02-01 13:10:00,102.75,102.78,102.71,102.78,28259.0,91.7081,91.7349,91.6724,91.7349,28259.0
2022-02-01 13:15:00,102.78,102.89,102.77,102.84,30299.0,91.7349,91.8331,91.726,91.7885,30299.0
2022-02-01 13:20:00,102.83,103.06,102.83,103.02,37761.0,91.7795,91.9848,91.7795,91.9491,37761.0
2022-02-01 13:25:00,103.03,103.12,102.99,103.03,51726.0,91.9581,92.0384,91.9224,91.9581,51726.0
2022-02-01 13:30:00,103.03,103.04,102.86,102.89,36362.0,91.9581,91.967,91.8063,91.8331,36362.0
2022-02-01 13:35:00,102.89,102.95,102.81,102.95,54975.0,91.8331,91.8867,91.7617,91.8867,54975.0
2022-02-01 13:40:00,102.94,102.97,102.89,102.92,40477.0,91.8777,91.9045,91.8331,91.8599,40477.0
2022-02-01 13:45:00,102.92,102.94,102.87,102.89,24354.0,91.8599,91.8777,91.8152,91.8331,24354.0
2022-02-01 13:50:00,102.92,102.95,102.88,102.89,27007.0,91.8599,91.8867,91.8242,91.8331,27007.0
2022-02-01 13:55:00,102.88,102.9,102.81,102.89,41920.0,91.8242,91.842,91.7617,91.8331,41920.0
2022-02-01 14:00:00,102.89,102.92,102.84,102.85,42333.0,91.8331,91.8599,91.7885,91.7974,42333.0
2022-02-01 14:05:00,102.84,102.91,102.75,102.78,29984.0,91.7885,91.851,91.7081,91.7349,29984.0
2022-02-01 14:10:00,102.79,102.87,102.69,102.73,38965.0,91.7438,91.8152,91.6546,91.6903,38965.0
2022-02-01 14:15:00,102.73,102.79,102.68,102.72,36171.0,91.6903,91.7438,91.6457,91.6814,36171.0
2022-02-01 14:20:00,102.73,102.73,102.6,102.61,37614.0,91.6903,91.6903,91.5743,91.5832,37614.0
2022-02-01 14:25:00,102.6,102.67,102.53,102.63,63801.0,91.5743,91.6367,91.5118,91.601,63801.0
2022-02-01 14:30:00,102.64,102.73,102.63,102.7,48334.0,91.61,91.6903,91.601,91.6635,48334.0
2022-02-01 14:35:00,102.7,102.7,102.5,102.59,59586.0,91.6635,91.6635,91.485,91.5653,59586.0
2022-02-01 14:40:00,102.59,102.64,102.52,102.6,56401.0,91.5653,91.61,91.5029,91.5743,56401.0
2022-02-01 14:45:00,102.6,102.72,102.58,102.59,32771.0,91.5743,91.6814,91.5564,91.5653,32771.0
2022-02-01 14:50:00,102.56,102.65,102.51,102.64,29628.0,91.5386,91.6189,91.4939,91.61,29628.0
2022-02-01 14:55:00,102.65,102.71,102.58,102.67,33101.0,91.6189,91.6724,91.5564,91.6367,33101.0
2022-02-01 15:00:00,102.66,102.87,102.64,102.84,39893.0,91.6278,91.8152,91.61,91.7885,39893.0
2022-02-01 15:05:00,102.83,102.94,102.77,102.93,60403.0,91.7795,91.8777,91.726,91.8688,60403.0
2022-02-01 15:10:00,102.92,103.04,102.89,103.01,47490.0,91.8599,91.967,91.8331,91.9402,47490.0
2022-02-01 15:15:00,103.02,103.15,102.89,103.15,60892.0,91.9491,92.0652,91.8331,92.0652,60892.0
2022-02-01 15:20:00,103.15,103.22,103.13,103.15,61021.0,92.0652,92.1276,92.0473,92.0652,61021.0
2022-02-01 15:25:00,103.16,103.26,103.1,103.23,78905.0,92.0741,92.1633,92.0205,92.1366,78905.0
2022-02-01 15:30:00,103.21,103.25,103.17,103.2,82484.0,92.1187,92.1544,92.083,92.1098,82484.0
2022-02-01 15:35:00,103.21,103.29,103.15,103.2,84566.0,92.1187,92.1901,92.0652,92.1098,84566.0
2022-02-01 15:40:00,103.22,103.22,103.09,103.13,106930.0,92.1276,92.1276,92.0116,92.0473,106930.0
2022-02-01 15:45:00,103.13,103.34,103.06,103.3,157372.0,92.0473,92.2347,91.9848,92.199,157372.0
2022-02-01 15:50:00,103.3,103.44,103.21,103.34,277133.0,92.199,92.324,92.1187,92.2347,277133.0
2022-02-01 15:55:00,103.34,103.65,103.3,103.56,658420.0,92.2347,92.5114,92.199,92.4311,658420.0
2022-02-02 09:30:00,102.99,103.42,102.5,102.74,279765.0,91.9224,92.3061,91.485,91.6992,279765.0
2022-02-02 09:35:00,102.78,103.06,102.59,102.88,78706.0,91.7349,91.9848,91.5653,91.8242,78706.0
2022-02-02 09:40:00,102.88,103.03,102.49,102.59,93013.0,91.8242,91.9581,91.4761,91.5653,93013.0
2022-02-02 09:45:00,102.59,102.89,102.31,102.34,61867.0,91.5653,91.8331,91.3154,91.3422,61867.0
2022-02-02 09:50:00,102.34,102.36,101.5,101.66,164754.0,91.3422,91.3601,90.5925,90.7353,164754.0
2022-02-02 09:55:00,101.67,101.76,101.4,101.5,132390.0,90.7442,90.8245,90.5032,90.5925,132390.0
2022-02-02 10:00:00,101.52,102.03,101.52,101.86,86535.0,90.6103,91.0655,90.6103,90.9138,86535.0
2022-02-02 10:05:00,101.83,102.14,101.79,101.94,75089.0,90.887,91.1637,90.8513,90.9852,75089.0
2022-02-02 10:10:00,101.95,102.21,101.91,102.01,52681.0,90.9941,91.2262,90.9584,91.0477,52681.0
2022-02-02 10:15:00,102.0,102.14,101.88,102.11,45123.0,91.0387,91.1637,90.9316,91.1369,45123.0
2022-02-02 10:20:00,102.14,102.26,101.88,101.88,62263.0,91.1637,91.2708,90.9316,90.9316,62263.0
2022-02-02 10:25:00,101.89,101.91,101.72,101.77,73032.0,90.9406,90.9584,90.7888,90.8335,73032.0
2022-02-02 10:30:00,101.78,101.83,101.5,101.52,61825.0,90.8424,90.887,90.5925,90.6103,61825.0
2022-02-02 10:35:00,101.53,101.66,101.43,101.62,66005.0,90.6192,90.7353,90.53,90.6996,66005.0
2022-02-02 10:40:00,101.64,101.9,101.52,101.87,70316.0,90.7174,90.9495,90.6103,90.9227,70316.0
2022-02-02 10:45:00,101.87,102.06,101.71,101.76,67413.0,90.9227,91.0923,90.7799,90.8245,67413.0
2022-02-02 10:50:00,101.76,101.88,101.69,101.78,71551.0,90.8245,90.9316,90.7621,90.8424,71551.0
2022-02-02 10:55:00,101.79,102.11,101.78,101.96,56309.0,90.8513,91.1369,90.8424,91.003,56309.0
2022-02-02 11:00:00,101.97,101.99,101.87,101.97,53202.0,91.012,91.0298,90.9227,91.012,53202.0
2022-02-02 11:05:00,101.99,102.03,101.81,101.84,36113.0,91.0298,91.0655,90.8692,90.8959,36113.0
2022-02-02 11:10:00,101.85,102.02,101.72,101.91,45055.0,90.9049,91.0566,90.7888,90.9584,45055.0
2022-02-02 11:15:00,101.91,102.1,101.89,101.92,58536.0,90.9584,91.128,90.9406,90.9673,58536.0
2022-02-02 11:20:00,101.93,102.03,101.93,101.98,100749.0,90.9763,91.0655,90.9763,91.0209,100749.0
2022-02-02 11:25:00,101.98,102.08,101.95,102.02,136029.0,91.0209,91.1101,90.9941,91.0566,136029.0
2022-02-02 11:30:00,102.0,102.09,101.97,102.04,43668.0,91.0387,91.1191,91.012,91.0744,43668.0
2022-02-02 11:35:00,102.05,102.18,101.96,102.03,38796.0,91.0834,91.1994,91.003,91.0655,38796.0
2022-02-02 11:40:00,102.05,102.21,101.98,102.14,51288.0,91.0834,91.2262,91.0209,91.1637,51288.0
2022-02-02 11:45:00,102.12,102.14,102.03,102.09,39634.0,91.1458,91.1637,91.0655,91.1191,39634.0
2022-02-02 11:50:00,102.09,102.2,102.07,102.13,52309.0,91.1191,91.2172,91.1012,91.1548,52309.0
2022-02-02 11:55:00,102.13,102.15,102.0,102.01,93691.0,91.1548,91.1726,91.0387,91.0477,93691.0
2022-02-02 12:00:00,102.02,102.08,101.95,102.0,62868.0,91.0566,91.1101,90.9941,91.0387,62868.0
2022-02-02 12:05:00,102.0,102.14,102.0,102.13,62016.0,91.0387,91.1637,91.0387,91.1548,62016.0
2022-02-02 12:10:00,102.13,102.16,102.04,102.09,51249.0,91.1548,91.1815,91.0744,91.1191,51249.0
2022-02-02 12:15:00,102.09,102.28,102.07,102.25,71183.0,91.1191,91.2887,91.1012,91.2619,71183.0
2022-02-02 12:20:00,102.27,102.27,102.17,102.22,83074.0,91.2797,91.2797,91.1905,91.2351,83074.0
2022-02-02 12:25:00,102.22,102.35,102.18,102.31,39935.0,91.2351,91.3511,91.1994,91.3154,39935.0
2022-02-02 12:30:00,102.32,102.48,102.29,102.47,75909.0,91.3244,91.4672,91.2976,91.4582,75909.0
2022-02-02 12:35:00,102.47,102.5,102.42,102.44,78783.0,91.4582,91.485,91.4136,91.4315,78783.0
2022-02-02 12:40:00,102.45,102.46,102.29,102.32,118102.0,91.4404,91.4493,91.2976,91.3244,118102.0
2022-02-02 12:45:00,102.32,102.54,102.32,102.47,80757.0,91.3244,91.5207,91.3244,91.4582,80757.0
2022-02-02 12:50:00,102.46,102.55,102.46,102.5,69877.0,91.4493,91.5296,91.4493,91.485,69877.0
2022-02-02 12:55:00,102.51,102.66,102.5,102.63,48542.0,91.4939,91.6278,91.485,91.601,48542.0
2022-02-02 13:00:00,102.64,102.71,102.53,102.54,68915.0,91.61,91.6724,91.5118,91.5207,68915.0
2022-02-02 13:05:00,102.54,102.54,102.34,102.37,60403.0,91.5207,91.5207,91.3422,91.369,60403.0
2022-02-02 13:10:00,102.37,102.37,102.17,102.3,95677.0,91.369,91.369,91.1905,91.3065,95677.0
2022-02-02 13:15:00,102.31,102.43,102.29,102.31,47358.0,91.3154,91.4225,91.2976,91.3154,47358.0
2022-02-02 13:20:00,102.33,102.47,102.3,102.34,55305.0,91.3333,91.4582,91.3065,91.3422,55305.0
2022-02-02 13:25:00,102.33,102.39,102.21,102.38,51702.0,91.3333,91.3868,91.2262,91.3779,51702.0
2022-02-02 13:30:00,102.37,102.45,102.34,102.41,27842.0,91.369,91.4404,91.3422,91.4047,27842.0
2022-02-02 13:35:00,102.41,102.55,102.4,102.5,41368.0,91.4047,91.5296,91.3958,91.485,41368.0
2022-02-02 13:40:00,102.5,102.55,102.44,102.53,31292.0,91.485,91.5296,91.4315,91.5118,31292.0
2022-02-02 13:45:00,102.55,102.6,102.43,102.46,54892.0,91.5296,91.5743,91.4225,91.4493,54892.0
2022-02-02 13:50:00,102.47,102.5,102.44,102.48,27599.0,91.4582,91.485,91.4315,91.4672,27599.0
2022-02-02 13:55:00,102.48,102.54,102.47,102.54,38081.0,91.4672,91.5207,91.4582,91.5207,38081.0
2022-02-02 14:00:00,102.54,102.64,102.45,102.64,40675.0,91.5207,91.61,91.4404,91.61,40675.0
2022-02-02 14:05:00,102.63,102.63,102.53,102.57,37238.0,91.601,91.601,91.5118,91.5475,37238.0
2022-02-02 14:10:00,102.58,102.67,102.54,102.61,94312.0,91.5564,91.6367,91.5207,91.5832,94312.0
2022-02-02 14:15:00,102.61,102.71,102.49,102.67,38565.0,91.5832,91.6724,91.4761,91.6367,38565.0
2022-02-02 14:20:00,102.65,102.71,102.58,102.6,26139.0,91.6189,91.6724,91.5564,91.5743,26139.0
2022-02-02 14:25:00,102.59,102.72,102.55,102.69,31860.0,91.5653,91.6814,91.5296,91.6546,31860.0
2022-02-02 14:30:00,102.7,102.83,102.7,102.8,39973.0,91.6635,91.7795,91.6635,91.7528,39973.0
2022-02-02 14:35:00,102.81,102.83,102.64,102.68,82619.0,91.7617,91.7795,91.61,91.6457,82619.0
2022-02-02 14:40:00,102.69,102.76,102.68,102.74,77303.0,91.6546,91.7171,91.6457,91.6992,77303.0
2022-02-02 14:45:00,102.74,102.86,102.71,102.86,112529.0,91.6992,91.8063,91.6724,91.8063,112529.0
2022-02-02 14:50:00,102.86,102.9,102.78,102.84,84565.0,91.8063,91.842,91.7349,91.7885,84565.0
2022-02-02 14:55:00,102.84,102.86,102.69,102.77,118335.0,91.7885,91.8063,91.6546,91.726,118335.0
2022-02-02 15:00:00,102.77,103.04,102.72,103.0,81217.0,91.726,91.967,91.6814,91.9313,81217.0
2022-02-02 15:05:00,103.01,103.01,102.87,102.87,92691.0,91.9402,91.9402,91.8152,91.8152,92691.0
2022-02-02 15:10:00,102.87,102.93,102.81,102.87,113262.0,91.8152,91.8688,91.7617,91.8152,113262.0
2022-02-02 15:15:00,102.88,103.19,102.85,103.13,126939.0,91.8242,92.1009,91.7974,92.0473,126939.0
2022-02-02 15:20:00,103.13,103.16,103.03,103.09,119398.0,92.0473,92.0741,91.9581,92.0116,119398.0
2022-02-02 15:25:00,103.11,103.27,103.07,103.22,231064.0,92.0295,92.1723,91.9938,92.1276,231064.0
2022-02-02 15:30:00,103.23,103.25,103.04,103.15,115179.0,92.1366,92.1544,91.967,92.0652,115179.0
2022-02-02 15:35:00,103.14,103.22,103.02,103.2,196923.0,92.0562,92.1276,91.9491,92.1098,196923.0
2022-02-02 15:40:00,103.2,103.47,103.19,103.47,211213.0,92.1098,92.3508,92.1009,92.3508,211213.0
2022-02-02 15:45:00,103.47,103.47,103.26,103.41,212418.0,92.3508,92.3508,92.1633,92.2972,212418.0
2022-02-02 15:50:00,103.42,103.49,103.2,103.27,210266.0,92.3061,92.3686,92.1098,92.1723,210266.0
2022-02-02 15:55:00,103.28,103.43,103.27,103.37,577291.0,92.1812,92.3151,92.1723,92.2615,577291.0
2022-02-03 09:30:00,102.12,102.53,101.3,102.33,253444.0,91.1458,91.5118,90.414,91.3333,253444.0
2022-02-03 09:35:00,102.43,102.72,102.27,102.5,38985.0,91.4225,91.6814,91.2797,91.485,38985.0
2022-02-03 09:40:00,102.5,102.57,102.14,102.18,39452.0,91.485,91.5475,91.1637,91.1994,39452.0
2022-02-03 09:45:00,102.18,102.3,102.07,102.14,45635.0,91.1994,91.3065,91.1012,91.1637,45635.0
2022-02-03 09:50:00,102.13,102.21,101.99,102.14,46328.0,91.1548,91.2262,91.0298,91.1637,46328.0
2022-02-03 09:55:00,102.15,102.15,101.74,101.75,73954.0,91.1726,91.1726,90.8067,90.8156,73954.0
2022-02-03 10:00:00,101.77,102.14,101.61,102.05,73558.0,90.8335,91.1637,90.6907,91.0834,73558.0
2022-02-03 10:05:00,102.0,102.28,101.89,102.06,41336.0,91.0387,91.2887,90.9406,91.0923,41336.0
2022-02-03 10:10:00,102.12,102.47,102.04,102.46,43370.0,91.1458,91.4582,91.0744,91.4493,43370.0
2022-02-03 10:15:00,102.42,102.72,102.41,102.72,123460.0,91.4136,91.6814,91.4047,91.6814,123460.0
2022-02-03 10:20:00,102.72,102.85,102.21,102.31,101091.0,91.6814,91.7974,91.2262,91.3154,101091.0
2022-02-03 10:25:00,102.3,102.53,102.3,102.43,52320.0,91.3065,91.5118,91.3065,91.4225,52320.0
2022-02-03 10:30:00,102.47,102.49,102.31,102.45,42062.0,91.4582,91.4761,91.3154,91.4404,42062.0
2022-02-03 10:35:00,102.44,102.45,102.24,102.35,83285.0,91.4315,91.4404,91.253,91.3511,83285.0
2022-02-03 10:40:00,102.37,102.44,102.31,102.4,58798.0,91.369,91.4315,91.3154,91.3958,58798.0
2022-02-03 10:45:00,102.43,102.44,102.3,102.4,104093.0,91.4225,91.4315,91.3065,91.3958,104093.0
2022-02-03 10:50:00,102.41,102.66,102.39,102.61,122723.0,91.4047,91.6278,91.3868,91.5832,122723.0
2022-02-03 10:55:00,102.61,102.8,102.53,102.61,178838.0,91.5832,91.7528,91.5118,91.5832,178838.0
2022-02-03 11:00:00,102.63,102.66,102.38,102.39,72644.0,91.601,91.6278,91.3779,91.3868,72644.0
2022-02-03 11:05:00,102.4,102.59,102.39,102.57,28115.0,91.3958,91.5653,91.3868,91.5475,28115.0
2022-02-03 11:10:00,102.56,102.91,102.53,102.87,63553.0,91.5386,91.851,91.5118,91.8152,63553.0
2022-02-03 11:15:00,102.87,102.93,102.75,102.83,52685.0,91.8152,91.8688,91.7081,91.7795,52685.0
2022-02-03 11:20:00,102.83,102.9,102.74,102.85,53873.0,91.7795,91.842,91.6992,91.7974,53873.0
2022-02-03 11:25:00,102.86,102.88,102.62,102.71,59520.0,91.8063,91.8242,91.5921,91.6724,59520.0
2022-02-03 11:30:00,102.7,102.74,102.6,102.68,66577.0,91.6635,91.6992,91.5743,91.6457,66577.0
2022-02-03 11:35:00,102.68,102.74,102.61,102.69,35478.0,91.6457,91.6992,91.5832,91.6546,35478.0
2022-02-03 11:40:00,102.69,102.75,102.57,102.75,65531.0,91.6546,91.7081,91.5475,91.7081,65531.0
2022-02-03 11:45:00,102.74,102.79,102.69,102.72,50653.0,91.6992,91.7438,91.6546,91.6814,50653.0
2022-02-03 11:50:00,102.73,102.83,102.64,102.65,56090.0,91.6903,91.7795,91.61,91.6189,56090.0
2022-02-03 11:55:00,102.65,102.72,102.6,102.61,67925.0,91.6189,91.6814,91.5743,91.5832,67925.0
2022-02-03 12:00:00,102.63,102.68,102.4,102.41,49049.0,91.601,91.6457,91.3958,91.4047,49049.0
2022-02-03 12:05:00,102.41,102.55,102.4,102.55,33255.0,91.4047,91.5296,91.3958,91.5296,33255.0
2022-02-03 12:10:00,102.54,102.58,102.47,102.57,27649.0,91.5207,91.5564,91.4582,91.5475,27649.0
2022-02-03 12:15:00,102.55,102.62,102.43,102.49,46133.0,91.5296,91.5921,91.4225,91.4761,46133.0
2022-02-03 12:20:00,102.47,102.67,102.44,102.63,28143.0,91.4582,91.6367,91.4315,91.601,28143.0
2022-02-03 12:25:00,102.62,102.68,102.46,102.48,22375.0,91.5921,91.6457,91.4493,91.4672,22375.0
2022-02-03 12:30:00,102.47,102.6,102.42,102.57,36763.0,91.4582,91.5743,91.4136,91.5475,36763.0
2022-02-03 12:35:00,102.58,102.68,102.57,102.61,66206.0,91.5564,91.6457,91.5475,91.5832,66206.0
2022-02-03 12:40:00,102.62,102.68,102.56,102.56,27424.0,91.5921,91.6457,91.5386,91.5386,27424.0
2022-02-03 12:45:00,102.56,102.59,102.46,102.49,26284.0,91.5386,91.5653,91.4493,91.4761,26284.0
2022-02-03 12:50:00,102.51,102.57,102.38,102.43,34316.0,91.4939,91.5475,91.3779,91.4225,34316.0
2022-02-03 12:55:00,102.42,102.55,102.41,102.55,33412.0,91.4136,91.5296,91.4047,91.5296,33412.0
2022-02-03 13:00:00,102.54,102.54,102.35,102.36,25068.0,91.5207,91.5207,91.3511,91.3601,25068.0
2022-02-03 13:05:00,102.36,102.46,102.31,102.33,32553.0,91.3601,91.4493,91.3154,91.3333,32553.0
2022-02-03 13:10:00,102.33,102.4,102.29,102.36,36539.0,91.3333,91.3958,91.2976,91.3601,36539.0
2022-02-03 13:15:00,102.39,102.54,102.37,102.44,25179.0,91.3868,91.5207,91.369,91.4315,25179.0
2022-02-03 13:20:00,102.44,102.68,102.43,102.61,46873.0,91.4315,91.6457,91.4225,91.5832,46873.0
2022-02-03 13:25:00,102.61,102.63,102.48,102.51,34312.0,91.5832,91.601,91.4672,91.4939,34312.0
2022-02-03 13:30:00,102.51,102.6,102.41,102.52,57567.0,91.4939,91.5743,91.4047,91.5029,57567.0
2022-02-03 13:35:00,102.51,102.53,102.41,102.49,22404.0,91.4939,91.5118,91.4047,91.4761,22404.0
2022-02-03 13:40:00,102.5,102.67,102.48,102.65,38235.0,91.485,91.6367,91.4672,91.6189,38235.0
2022-02-03 13:45:00,102.66,102.77,102.62,102.66,78433.0,91.6278,91.726,91.5921,91.6278,78433.0
2022-02-03 13:50:00,102.65,102.73,102.57,102.58,46056.0,91.6189,91.6903,91.5475,91.5564,46056.0
2022-02-03 13:55:00,102.59,102.69,102.58,102.68,49157.0,91.5653,91.6546,91.5564,91.6457,49157.0
2022-02-03 14:00:00,102.69,102.77,102.6,102.7,84229.0,91.6546,91.726,91.5743,91.6635,84229.0
2022-02-03 14:05:00,102.69,102.83,102.69,102.83,51577.0,91.6546,91.7795,91.6546,91.7795,51577.0
2022-02-03 14:10:00,102.83,102.84,102.74,102.74,54235.0,91.7795,91.7885,91.6992,91.6992,54235.0
2022-02-03 14:15:00,102.75,102.8,102.66,102.72,51441.0,91.7081,91.7528,91.6278,91.6814,51441.0
2022-02-03 14:20:00,102.7,102.71,102.61,102.62,33109.0,91.6635,91.6724,91.5832,91.5921,33109.0
2022-02-03 14:25:00,102.63,102.7,102.57,102.69,37937.0,91.601,91.6635,91.5475,91.6546,37937.0
2022-02-03 14:30:00,102.69,102.7,102.5,102.56,46810.0,91.6546,91.6635,91.485,91.5386,46810.0
2022-02-03 14:35:00,102.57,102.61,102.46,102.47,44949.0,91.5475,91.5832,91.4493,91.4582,44949.0
2022-02-03 14:40:00,102.46,102.46,102.16,102.21,32746.0,91.4493,91.4493,91.1815,91.2262,32746.0
2022-02-03 14:45:00,102.21,102.24,102.09,102.11,41353.0,91.2262,91.253,91.1191,91.1369,41353.0
2022-02-03 14:50:00,102.12,102.14,102.06,102.08,39332.0,91.1458,91.1637,91.0923,91.1101,39332.0
2022-02-03 14:55:00,102.07,102.16,102.03,102.06,42811.0,91.1012,91.1815,91.0655,91.0923,42811.0
2022-02-03 15:00:00,102.06,102.12,101.85,101.87,78565.0,91.0923,91.1458,90.9049,90.9227,78565.0
2022-02-03 15:05:00,101.88,101.89,101.7,101.74,110197.0,90.9316,90.9406,90.771,90.8067,110197.0
2022-02-03 15:10:00,101.75,101.8,101.64,101.7,210655.0,90.8156,90.8602,90.7174,90.771,210655.0
2022-02-03 15:15:00,101.71,102.01,101.71,102.01,66634.0,90.7799,91.0477,90.7799,91.0477,66634.0
2022-02-03 15:20:00,102.0,102.17,101.97,102.02,76086.0,91.0387,91.1905,91.012,91.0566,76086.0
2022-02-03 15:25:00,102.01,102.07,101.98,102.03,53150.0,91.0477,91.1012,91.0209,91.0655,53150.0
2022-02-03 15:30:00,102.03,102.04,101.85,101.85,98752.0,91.0655,91.0744,90.9049,90.9049,98752.0
2022-02-03 15:35:00,101.86,102.08,101.84,102.04,63334.0,90.9138,91.1101,90.8959,91.0744,63334.0
2022-02-03 15:40:00,102.04,102.07,101.93,101.98,76063.0,91.0744,91.1012,90.9763,91.0209,76063.0
2022-02-03 15:45:00,101.98,102.13,101.95,102.08,97392.0,91.0209,91.1548,90.9941,91.1101,97392.0
2022-02-03 15:50:00,102.08,102.18,102.05,102.11,174371.0,91.1101,91.1994,91.0834,91.1369,174371.0
2022-02-03 15:55:00,102.12,102.36,102.11,102.15,342986.0,91.1458,91.3601,91.1369,91.1726,342986.0
2022-02-04 09:30:00,101.37,102.26,101.37,101.9,169056.0,90.4764,91.2708,90.4764,90.9495,169056.0
2022-02-04 09:35:00,101.9,102.14,101.72,101.78,59469.0,90.9495,91.1637,90.7888,90.8424,59469.0
2022-02-04 09:40:00,101.77,102.38,101.73,102.26,35113.0,90.8335,91.3779,90.7978,91.2708,35113.0
2022-02-04 09:45:00,102.3,102.36,102.16,102.16,37298.0,91.3065,91.3601,91.1815,91.1815,37298.0
2022-02-04 09:50:00,102.18,102.23,101.77,101.98,42236.0,91.1994,91.244,90.8335,91.0209,42236.0
2022-02-04 09:55:00,101.98,102.14,101.93,102.0,52965.0,91.0209,91.1637,90.9763,91.0387,52965.0
2022-02-04 10:00:00,102.0,102.18,101.97,102.09,61596.0,91.0387,91.1994,91.012,91.1191,61596.0
2022-02-04 10:05:00,102.08,102.28,101.99,102.18,39739.0,91.1101,91.2887,91.0298,91.1994,39739.0
2022-02-04 10:10:00,102.2,102.51,102.12,102.51,44014.0,91.2172,91.4939,91.1458,91.4939,44014.0
2022-02-04 10:15:00,102.53,102.66,102.47,102.62,53826.0,91.5118,91.6278,91.4582,91.5921,53826.0
2022-02-04 10:20:00,102.61,102.68,102.52,102.55,50062.0,91.5832,91.6457,91.5029,91.5296,50062.0
2022-02-04 10:25:00,102.55,102.63,102.15,102.2,41864.0,91.5296,91.601,91.1726,91.2172,41864.0
2022-02-04 10:30:00,102.2,102.43,102.15,102.23,38732.0,91.2172,91.4225,91.1726,91.244,38732.0
2022-02-04 10:35:00,102.22,102.23,101.89,101.94,68676.0,91.2351,91.244,90.9406,90.9852,68676.0
2022-02-04 10:40:00,101.95,102.1,101.95,102.04,43891.0,90.9941,91.128,90.9941,91.0744,43891.0
2022-02-04 10:45:00,102.03,102.06,101.92,101.98,47138.0,91.0655,91.0923,90.9673,91.0209,47138.0
2022-02-04 10:50:00,101.98,102.18,101.96,102.13,60875.0,91.0209,91.1994,91.003,91.1548,60875.0
2022-02-04 10:55:00,102.13,102.26,102.11,102.19,61555.0,91.1548,91.2708,91.1369,91.2083,61555.0
2022-02-04 11:00:00,102.19,102.31,102.15,102.23,28964.0,91.2083,91.3154,91.1726,91.244,28964.0
2022-02-04 11:05:00,102.24,102.26,102.03,102.03,26710.0,91.253,91.2708,91.0655,91.0655,26710.0
2022-02-04 11:10:00,102.02,102.05,101.92,102.01,41280.0,91.0566,91.0834,90.9673,91.0477,41280.0
2022-02-04 11:15:00,102.0,102.19,101.95,102.05,25697.0,91.0387,91.2083,90.9941,91.0834,25697.0
2022-02-04 11:20:00,102.05,102.09,101.93,102.03,29081.0,91.0834,91.1191,90.9763,91.0655,29081.0
2022-02-04 11:25:00,102.03,102.22,102.03,102.14,20553.0,91.0655,91.2351,91.0655,91.1637,20553.0
2022-02-04 11:30:00,102.15,102.35,102.12,102.29,33654.0,91.1726,91.3511,91.1458,91.2976,33654.0
2022-02-04 11:35:00,102.31,102.44,102.3,102.43,27758.0,91.3154,91.4315,91.3065,91.4225,27758.0
2022-02-04 11:40:00,102.44,102.46,102.35,102.43,27983.0,91.4315,91.4493,91.3511,91.4225,27983.0
2022-02-04 11:45:00,102.41,102.51,102.38,102.47,25226.0,91.4047,91.4939,91.3779,91.4582,25226.0
2022-02-04 11:50:00,102.45,102.49,102.37,102.41,11055.0,91.4404,91.4761,91.369,91.4047,11055.0
2022-02-04 11:55:00,102.43,102.59,102.27,102.27,23911.0,91.4225,91.5653,91.2797,91.2797,23911.0
2022-02-04 12:00:00,102.28,102.4,102.19,102.33,19498.0,91.2887,91.3958,91.2083,91.3333,19498.0
2022-02-04 12:05:00,102.34,102.43,102.29,102.4,17316.0,91.3422,91.4225,91.2976,91.3958,17316.0
2022-02-04 12:10:00,102.41,102.5,102.26,102.41,27077.0,91.4047,91.485,91.2708,91.4047,27077.0
2022-02-04 12:15:00,102.41,102.44,102.33,102.35,17766.0,91.4047,91.4315,91.3333,91.3511,17766.0
2022-02-04 12:20:00,102.34,102.39,102.32,102.38,22252.0,91.3422,91.3868,91.3244,91.3779,22252.0
2022-02-04 12:25:00,102.38,102.4,102.28,102.35,20662.0,91.3779,91.3958,91.2887,91.3511,20662.0
2022-02-04 12:30:00,102.35,102.44,102.27,102.31,24801.0,91.3511,91.4315,91.2797,91.3154,24801.0
2022-02-04 12:35:00,102.3,102.38,102.29,102.37,23515.0,91.3065,91.3779,91.2976,91.369,23515.0
2022-02-04 12:40:00,102.38,102.41,102.28,102.37,24144.0,91.3779,91.4047,91.2887,91.369,24144.0
2022-02-04 12:45:00,102.37,102.41,102.29,102.37,18840.0,91.369,91.4047,91.2976,91.369,18840.0
2022-02-04 12:50:00,102.38,102.39,102.32,102.39,13988.0,91.3779,91.3868,91.3244,91.3868,13988.0
2022-02-04 12:55:00,102.39,102.46,102.37,102.45,13980.0,91.3868,91.4493,91.369,91.4404,13980.0
2022-02-04 13:00:00,102.47,102.75,102.47,102.74,17974.0,91.4582,91.7081,91.4582,91.6992,17974.0
2022-02-04 13:05:00,102.72,102.8,102.68,102.77,18877.0,91.6814,91.7528,91.6457,91.726,18877.0
2022-02-04 13:10:00,102.77,102.86,102.77,102.85,18837.0,91.726,91.8063,91.726,91.7974,18837.0
2022-02-04 13:15:00,102.84,102.85,102.74,102.78,19312.0,91.7885,91.7974,91.6992,91.7349,19312.0
2022-02-04 13:20:00,102.77,102.88,102.76,102.87,20168.0,91.726,91.8242,91.7171,91.8152,20168.0
2022-02-04 13:25:00,102.87,102.87,102.79,102.8,24698.0,91.8152,91.8152,91.7438,91.7528,24698.0
2022-02-04 13:30:00,102.83,102.84,102.77,102.82,14960.0,91.7795,91.7885,91.726,91.7706,14960.0
2022-02-04 13:35:00,102.83,102.84,102.72,102.81,19693.0,91.7795,91.7885,91.6814,91.7617,19693.0
2022-02-04 13:40:00,102.81,103.0,102.79,102.98,27797.0,91.7617,91.9313,91.7438,91.9134,27797.0
2022-02-04 13:45:00,102.98,102.98,102.82,102.92,24565.0,91.9134,91.9134,91.7706,91.8599,24565.0
2022-02-04 13:50:00,102.93,102.97,102.9,102.94,17960.0,91.8688,91.9045,91.842,91.8777,17960.0
2022-02-04 13:55:00,102.93,102.96,102.88,102.94,21552.0,91.8688,91.8956,91.8242,91.8777,21552.0
2022-02-04 14:00:00,102.98,102.99,102.92,102.92,21661.0,91.9134,91.9224,91.8599,91.8599,21661.0
2022-02-04 14:05:00,102.91,102.94,102.83,102.88,32046.0,91.851,91.8777,91.7795,91.8242,32046.0
2022-02-04 14:10:00,102.89,102.93,102.76,102.78,34619.0,91.8331,91.8688,91.7171,91.7349,34619.0
2022-02-04 14:15:00,102.78,102.88,102.78,102.79,17674.0,91.7349,91.8242,91.7349,91.7438,17674.0
2022-02-04 14:20:00,102.81,102.87,102.76,102.85,24595.0,91.7617,91.8152,91.7171,91.7974,24595.0
2022-02-04 14:25:00,102.87,102.95,102.85,102.89,37584.0,91.8152,91.8867,91.7974,91.8331,37584.0
2022-02-04 14:30:00,102.88,103.0,102.87,102.95,22721.0,91.8242,91.9313,91.8152,91.8867,22721.0
2022-02-04 14:35:00,102.96,103.11,102.94,103.05,32751.0,91.8956,92.0295,91.8777,91.9759,32751.0
2022-02-04 14:40:00,103.07,103.13,102.96,102.99,24105.0,91.9938,92.0473,91.8956,91.9224,24105.0
2022-02-04 14:45:00,103.0,103.0,102.86,102.94,17116.0,91.9313,91.9313,91.8063,91.8777,17116.0
2022-02-04 14:50:00,102.94,103.06,102.93,103.06,17228.0,91.8777,91.9848,91.8688,91.9848,17228.0
2022-02-04 14:55:00,103.04,103.12,103.03,103.08,25714.0,91.967,92.0384,91.9581,92.0027,25714.0
2022-02-04 15:00:00,103.08,103.21,103.05,103.2,28420.0,92.0027,92.1187,91.9759,92.1098,28420.0
2022-02-04 15:05:00,103.2,103.33,103.16,103.32,33671.0,92.1098,92.2258,92.0741,92.2169,33671.0
2022-02-04 15:10:00,103.32,103.54,103.3,103.5,46820.0,92.2169,92.4132,92.199,92.3775,46820.0
2022-02-04 15:15:00,103.51,103.51,103.31,103.33,33091.0,92.3865,92.3865,92.208,92.2258,33091.0
2022-02-04 15:20:00,103.35,103.44,103.31,103.36,36201.0,92.2437,92.324,92.208,92.2526,36201.0
2022-02-04 15:25:00,103.37,103.42,103.27,103.3,27161.0,92.2615,92.3061,92.1723,92.199,27161.0
2022-02-04 15:30:00,103.32,103.41,103.26,103.41,50121.0,92.2169,92.2972,92.1633,92.2972,50121.0
2022-02-04 15:35:00,103.41,103.47,103.3,103.31,37299.0,92.2972,92.3508,92.199,92.208,37299.0
2022-02-04 15:40:00,103.32,103.35,103.09,103.12,76227.0,92.2169,92.2437,92.0116,92.0384,76227.0
2022-02-04 15:45:00,103.11,103.17,102.93,103.01,82798.0,92.0295,92.083,91.8688,91.9402,82798.0
2022-02-04 15:50:00,103.02,103.18,102.93,103.01,95420.0,91.9491,92.0919,91.8688,91.9402,95420.0
2022-02-04 15:55:00,102.99,102.99,102.7,102.71,240333.0,91.9224,91.9224,91.6635,91.6724,240333.0
2022-02-07 09:30:00,102.65,102.78,101.85,102.02,153710.0,91.6189,91.7349,90.9049,91.0566,153710.0
2022-02-07 09:35:00,102.01,102.71,102.0,102.62,51614.0,91.0477,91.6724,91.0387,91.5921,51614.0
2022-02-07 09:40:00,102.62,102.94,102.56,102.92,37640.0,91.5921,91.8777,91.5386,91.8599,37640.0
2022-02-07 09:45:00,102.94,103.03,102.66,102.8,44214.0,91.8777,91.9581,91.6278,91.7528,44214.0
2022-02-07 09:50:00,102.79,103.12,102.79,103.04,41616.0,91.7438,92.0384,91.7438,91.967,41616.0
2022-02-07 09:55:00,103.05,103.06,102.84,103.02,39079.0,91.9759,91.9848,91.7885,91.9491,39079.0
2022-02-07 10:00:00,102.99,103.12,102.62,102.69,41299.0,91.9224,92.0384,91.5921,91.6546,41299.0
2022-02-07 10:05:00,102.67,102.79,102.63,102.67,21812.0,91.6367,91.7438,91.601,91.6367,21812.0
2022-02-07 10:10:00,102.69,102.76,102.47,102.5,35852.0,91.6546,91.7171,91.4582,91.485,35852.0
2022-02-07 10:15:00,102.5,102.56,102.44,102.51,43354.0,91.485,91.5386,91.4315,91.4939,43354.0
2022-02-07 10:20:00,102.51,102.76,102.49,102.73,43155.0,91.4939,91.7171,91.4761,91.6903,43155.0
2022-02-07 10:25:00,102.72,102.77,102.65,102.73,19815.0,91.6814,91.726,91.6189,91.6903,19815.0
2022-02-07 10:30:00,102.72,102.93,102.6,102.89,28775.0,91.6814,91.8688,91.5743,91.8331,28775.0
2022-02-07 10:35:00,102.87,102.96,102.84,102.86,32985.0,91.8152,91.8956,91.7885,91.8063,32985.0
2022-02-07 10:40:00,102.87,102.93,102.65,102.7,26648.0,91.8152,91.8688,91.6189,91.6635,26648.0
2022-02-07 10:45:00,102.71,102.71,102.51,102.51,25647.0,91.6724,91.6724,91.4939,91.4939,25647.0
2022-02-07 10:50:00,102.54,102.63,102.49,102.53,32891.0,91.5207,91.601,91.4761,91.5118,32891.0
2022-02-07 10:55:00,102.52,102.7,102.48,102.65,30353.0,91.5029,91.6635,91.4672,91.6189,30353.0
2022-02-07 11:00:00,102.64,102.83,102.54,102.64,41112.0,91.61,91.7795,91.5207,91.61,41112.0
2022-02-07 11:05:00,102.62,102.75,102.59,102.63,42095.0,91.5921,91.7081,91.5653,91.601,42095.0
2022-02-07 11:10:00,102.63,102.77,102.6,102.75,25994.0,91.601,91.726,91.5743,91.7081,25994.0
2022-02-07 11:15:00,102.74,102.75,102.62,102.65,23670.0,91.6992,91.7081,91.5921,91.6189,23670.0
2022-02-07 11:20:00,102.66,102.68,102.56,102.59,30355.0,91.6278,91.6457,91.5386,91.5653,30355.0
2022-02-07 11:25:00,102.59,102.77,102.59,102.73,32123.0,91.5653,91.726,91.5653,91.6903,32123.0
2022-02-07 11:30:00,102.73,102.79,102.54,102.59,29123.0,91.6903,91.7438,91.5207,91.5653,29123.0
2022-02-07 11:35:00,102.61,102.68,102.46,102.47,36265.0,91.5832,91.6457,91.4493,91.4582,36265.0
2022-02-07 11:40:00,102.48,102.55,102.43,102.45,31202.0,91.4672,91.5296,91.4225,91.4404,31202.0
2022-02-07 11:45:00,102.44,102.6,102.4,102.59,35070.0,91.4315,91.5743,91.3958,91.5653,35070.0
2022-02-07 11:50:00,102.59,102.73,102.59,102.71,31132.0,91.5653,91.6903,91.5653,91.6724,31132.0
2022-02-07 11:55:00,102.71,102.72,102.57,102.65,30016.0,91.6724,91.6814,91.5475,91.6189,30016.0
2022-02-07 12:00:00,102.64,102.67,102.47,102.56,22339.0,91.61,91.6367,91.4582,91.5386,22339.0
2022-02-07 12:05:00,102.56,102.56,102.37,102.41,23256.0,91.5386,91.5386,91.369,91.4047,23256.0
2022-02-07 12:10:00,102.42,102.49,102.4,102.43,15461.0,91.4136,91.4761,91.3958,91.4225,15461.0
2022-02-07 12:15:00,102.42,102.57,102.42,102.53,16873.0,91.4136,91.5475,91.4136,91.5118,16873.0
2022-02-07 12:20:00,102.52,102.62,102.5,102.53,20479.0,91.5029,91.5921,91.485,91.5118,20479.0
2022-02-07 12:25:00,102.54,102.61,102.5,102.51,21056.0,91.5207,91.5832,91.485,91.4939,21056.0
2022-02-07 12:30:00,102.5,102.58,102.44,102.58,16323.0,91.485,91.5564,91.4315,91.5564,16323.0
2022-02-07 12:35:00,102.57,102.59,102.44,102.48,20637.0,91.5475,91.5653,91.4315,91.4672,20637.0
2022-02-07 12:40:00,102.47,102.62,102.47,102.62,18037.0,91.4582,91.5921,91.4582,91.5921,18037.0
2022-02-07 12:45:00,102.63,102.72,102.61,102.66,26481.0,91.601,91.6814,91.5832,91.6278,26481.0
2022-02-07 12:50:00,102.67,102.67,102.53,102.58,28855.0,91.6367,91.6367,91.5118,91.5564,28855.0
2022-02-07 12:55:00,102.58,102.64,102.54,102.56,24645.0,91.5564,91.61,91.5207,91.5386,24645.0
2022-02-07 13:00:00,102.56,102.69,102.5,102.64,16375.0,91.5386,91.6546,91.485,91.61,16375.0
2022-02-07 13:05:00,102.62,102.7,102.61,102.69,16590.0,91.5921,91.6635,91.5832,91.6546,16590.0
2022-02-07 13:10:00,102.68,102.72,102.65,102.67,22808.0,91.6457,91.6814,91.6189,91.6367,22808.0
2022-02-07 13:15:00,102.67,102.69,102.52,102.59,23665.0,91.6367,91.6546,91.5029,91.5653,23665.0
2022-02-07 13:20:00,102.6,102.64,102.54,102.59,25772.0,91.5743,91.61,91.5207,91.5653,25772.0
2022-02-07 13:25:00,102.6,102.73,102.59,102.69,21594.0,91.5743,91.6903,91.5653,91.6546,21594.0
2022-02-07 13:30:00,102.69,102.83,102.69,102.83,35272.0,91.6546,91.7795,91.6546,91.7795,35272.0
2022-02-07 13:35:00,102.83,102.92,102.82,102.92,32824.0,91.7795,91.8599,91.7706,91.8599,32824.0
2022-02-07 13:40:00,102.91,102.97,102.9,102.93,29448.0,91.851,91.9045,91.842,91.8688,29448.0
2022-02-07 13:45:00,102.93,102.96,102.87,102.89,30141.0,91.8688,91.8956,91.8152,91.8331,30141.0
2022-02-07 13:50:00,102.89,103.04,102.87,103.02,25739.0,91.8331,91.967,91.8152,91.9491,25739.0
2022-02-07 13:55:00,103.02,103.24,103.01,103.23,49890.0,91.9491,92.1455,91.9402,92.1366,49890.0
2022-02-07 14:00:00,103.23,103.23,103.08,103.1,30286.0,92.1366,92.1366,92.0027,92.0205,30286.0
2022-02-07 14:05:00,103.12,103.15,103.09,103.1,31389.0,92.0384,92.0652,92.0116,92.0205,31389.0
2022-02-07 14:10:00,103.1,103.16,103.06,103.07,36617.0,92.0205,92.0741,91.9848,91.9938,36617.0
2022-02-07 14:15:00,103.08,103.17,103.05,103.07,42896.0,92.0027,92.083,91.9759,91.9938,42896.0
2022-02-07 14:20:00,103.06,103.17,102.94,102.95,47563.0,91.9848,92.083,91.8777,91.8867,47563.0
2022-02-07 14:25:00,102.94,103.09,102.91,103.07,29767.0,91.8777,92.0116,91.851,91.9938,29767.0
2022-02-07 14:30:00,103.08,103.08,102.97,102.99,33414.0,92.0027,92.0027,91.9045,91.9224,33414.0
2022-02-07 14:35:00,102.99,103.02,102.94,102.94,50477.0,91.9224,91.9491,91.8777,91.8777,50477.0
2022-02-07 14:40:00,102.95,103.04,102.92,103.02,37364.0,91.8867,91.967,91.8599,91.9491,37364.0
2022-02-07 14:45:00,103.02,103.02,102.83,102.84,36340.0,91.9491,91.9491,91.7795,91.7885,36340.0
2022-02-07 14:50:00,102.82,102.87,102.77,102.82,34710.0,91.7706,91.8152,91.726,91.7706,34710.0
2022-02-07 14:55:00,102.84,102.86,102.78,102.78,42290.0,91.7885,91.8063,91.7349,91.7349,42290.0
2022-02-07 15:00:00,102.78,102.84,102.71,102.81,42044.0,91.7349,91.7885,91.6724,91.7617,42044.0
2022-02-07 15:05:00,102.81,102.84,102.68,102.73,25835.0,91.7617,91.7885,91.6457,91.6903,25835.0
2022-02-07 15:10:00,102.73,102.83,102.69,102.82,66046.0,91.6903,91.7795,91.6546,91.7706,66046.0
2022-02-07 15:15:00,102.81,102.82,102.76,102.78,38125.0,91.7617,91.7706,91.7171,91.7349,38125.0
2022-02-07 15:20:00,102.78,102.78,102.55,102.61,35790.0,91.7349,91.7349,91.5296,91.5832,35790.0
2022-02-07 15:25:00,102.61,102.64,102.43,102.46,51773.0,91.5832,91.61,91.4225,91.4493,51773.0
2022-02-07 15:30:00,102.47,102.52,102.38,102.44,48158.0,91.4582,91.5029,91.3779,91.4315,48158.0
2022-02-07 15:35:00,102.44,102.47,102.12,102.14,67967.0,91.4315,91.4582,91.1458,91.1637,67967.0
2022-02-07 15:40:00,102.12,102.25,102.09,102.17,71558.0,91.1458,91.2619,91.1191,91.1905,71558.0
2022-02-07 15:45:00,102.17,102.17,102.02,102.07,86695.0,91.1905,91.1905,91.0566,91.1012,86695.0
2022-02-07 15:50:00,102.07,102.26,101.88,101.91,157342.0,91.1012,91.2708,90.9316,90.9584,157342.0
2022-02-07 15:55:00,101.91,102.07,101.8,101.98,311445.0,90.9584,91.1012,90.8602,91.0209,311445.0
2022-02-08 09:30:00,102.51,102.62,102.08,102.19,170261.0,91.4939,91.5921,91.1101,91.2083,170261.0
2022-02-08 09:35:00,102.26,102.38,102.1,102.17,58473.0,91.2708,91.3779,91.128,91.1905,58473.0
2022-02-08 09:40:00,102.17,102.37,102.02,102.31,56786.0,91.1905,91.369,91.0566,91.3154,56786.0
2022-02-08 09:45:00,102.31,102.46,102.25,102.34,50943.0,91.3154,91.4493,91.2619,91.3422,50943.0
2022-02-08 09:50:00,102.33,102.47,102.24,102.36,54481.0,91.3333,91.4582,91.253,91.3601,54481.0
2022-02-08 09:55:00,102.36,102.4,102.18,102.2,29080.0,91.3601,91.3958,91.1994,91.2172,29080.0
2022-02-08 10:00:00,102.2,102.29,102.02,102.26,46728.0,91.2172,91.2976,91.0566,91.2708,46728.0
2022-02-08 10:05:00,102.22,102.35,102.19,102.3,38683.0,91.2351,91.3511,91.2083,91.3065,38683.0
2022-02-08 10:10:00,102.28,102.4,102.22,102.4,32748.0,91.2887,91.3958,91.2351,91.3958,32748.0
2022-02-08 10:15:00,102.39,102.5,102.26,102.29,27727.0,91.3868,91.485,91.2708,91.2976,27727.0
2022-02-08 10:20:00,102.3,102.48,102.27,102.38,22025.0,91.3065,91.4672,91.2797,91.3779,22025.0
2022-02-08 10:25:00,102.38,102.38,102.15,102.22,28518.0,91.3779,91.3779,91.1726,91.2351,28518.0
2022-02-08 10:30:00,102.22,102.38,102.19,102.31,35982.0,91.2351,91.3779,91.2083,91.3154,35982.0
2022-02-08 10:35:00,102.32,102.41,102.23,102.36,44570.0,91.3244,91.4047,91.244,91.3601,44570.0
2022-02-08 10:40:00,102.35,102.45,102.31,102.38,60551.0,91.3511,91.4404,91.3154,91.3779,60551.0
2022-02-08 10:45:00,102.4,102.59,102.4,102.51,25533.0,91.3958,91.5653,91.3958,91.4939,25533.0
2022-02-08 10:50:00,102.51,102.67,102.48,102.6,37003.0,91.4939,91.6367,91.4672,91.5743,37003.0
2022-02-08 10:55:00,102.58,102.59,102.44,102.48,31715.0,91.5564,91.5653,91.4315,91.4672,31715.0
2022-02-08 11:00:00,102.49,102.83,102.49,102.76,30768.0,91.4761,91.7795,91.4761,91.7171,30768.0
2022-02-08 11:05:00,102.76,102.86,102.71,102.8,23818.0,91.7171,91.8063,91.6724,91.7528,23818.0
2022-02-08 11:10:00,102.8,102.87,102.72,102.81,37757.0,91.7528,91.8152,91.6814,91.7617,37757.0
2022-02-08 11:15:00,102.82,103.11,102.81,103.06,39774.0,91.7706,92.0295,91.7617,91.9848,39774.0
2022-02-08 11:20:00,103.07,103.09,102.97,102.99,29250.0,91.9938,92.0116,91.9045,91.9224,29250.0
2022-02-08 11:25:00,102.99,103.05,102.9,103.05,30018.0,91.9224,91.9759,91.842,91.9759,30018.0
2022-02-08 11:30:00,103.05,103.27,103.04,103.2,108946.0,91.9759,92.1723,91.967,92.1098,108946.0
2022-02-08 11:35:00,103.18,103.46,103.14,103.42,39019.0,92.0919,92.3418,92.0562,92.3061,39019.0
2022-02-08 11:40:00,103.43,103.52,103.36,103.51,27388.0,92.3151,92.3954,92.2526,92.3865,27388.0
2022-02-08 11:45:00,103.5,103.73,103.49,103.61,90777.0,92.3775,92.5828,92.3686,92.4757,90777.0
2022-02-08 11:50:00,103.63,103.65,103.44,103.62,55137.0,92.4936,92.5114,92.324,92.4847,55137.0
2022-02-08 11:55:00,103.62,103.79,103.62,103.78,37633.0,92.4847,92.6364,92.4847,92.6275,37633.0
2022-02-08 12:00:00,103.78,103.84,103.72,103.76,45370.0,92.6275,92.681,92.5739,92.6096,45370.0
2022-02-08 12:05:00,103.73,103.73,103.51,103.56,54892.0,92.5828,92.5828,92.3865,92.4311,54892.0
2022-02-08 12:10:00,103.56,103.67,103.54,103.64,35078.0,92.4311,92.5293,92.4132,92.5025,35078.0
2022-02-08 12:15:00,103.64,103.76,103.61,103.72,23957.0,92.5025,92.6096,92.4757,92.5739,23957.0
2022-02-08 12:20:00,103.72,103.89,103.7,103.87,21131.0,92.5739,92.7256,92.5561,92.7078,21131.0
2022-02-08 12:25:00,103.88,103.96,103.86,103.88,32028.0,92.7167,92.7881,92.6989,92.7167,32028.0
2022-02-08 12:30:00,103.9,103.95,103.85,103.95,23778.0,92.7346,92.7792,92.6899,92.7792,23778.0
2022-02-08 12:35:00,103.95,104.06,103.93,104.02,31235.0,92.7792,92.8774,92.7613,92.8417,31235.0
2022-02-08 12:40:00,104.01,104.04,103.97,104.02,27022.0,92.8327,92.8595,92.797,92.8417,27022.0
2022-02-08 12:45:00,104.03,104.05,103.86,103.91,51396.0,92.8506,92.8684,92.6989,92.7435,51396.0
2022-02-08 12:50:00,103.89,103.89,103.79,103.82,48826.0,92.7256,92.7256,92.6364,92.6632,48826.0
2022-02-08 12:55:00,103.83,103.86,103.78,103.79,26533.0,92.6721,92.6989,92.6275,92.6364,26533.0
2022-02-08 13:00:00,103.8,103.84,103.74,103.81,24199.0,92.6453,92.681,92.5918,92.6542,24199.0
2022-02-08 13:05:00,103.8,103.96,103.78,103.95,39764.0,92.6453,92.7881,92.6275,92.7792,39764.0
2022-02-08 13:10:00,103.95,103.95,103.86,103.92,23121.0,92.7792,92.7792,92.6989,92.7524,23121.0
2022-02-08 13:15:00,103.92,104.0,103.81,103.9,30724.0,92.7524,92.8238,92.6542,92.7346,30724.0
2022-02-08 13:20:00,103.91,103.95,103.82,103.83,36822.0,92.7435,92.7792,92.6632,92.6721,36822.0
2022-02-08 13:25:00,103.82,103.87,103.8,103.82,20143.0,92.6632,92.7078,92.6453,92.6632,20143.0
2022-02-08 13:30:00,103.82,103.91,103.81,103.84,33461.0,92.6632,92.7435,92.6542,92.681,33461.0
2022-02-08 13:35:00,103.83,103.98,103.83,103.9,27447.0,92.6721,92.806,92.6721,92.7346,27447.0
2022-02-08 13:40:00,103.9,103.99,103.9,103.97,22736.0,92.7346,92.8149,92.7346,92.797,22736.0
2022-02-08 13:45:00,103.98,104.15,103.96,104.14,28113.0,92.806,92.9577,92.7881,92.9488,28113.0
2022-02-08 13:50:00,104.14,104.19,104.07,104.17,43377.0,92.9488,92.9934,92.8863,92.9755,43377.0
2022-02-08 13:55:00,104.16,104.26,104.15,104.25,35608.0,92.9666,93.0559,92.9577,93.0469,35608.0
2022-02-08 14:00:00,104.26,104.28,104.16,104.24,41238.0,93.0559,93.0737,92.9666,93.038,41238.0
2022-02-08 14:05:00,104.25,104.29,104.18,104.25,33128.0,93.0469,93.0827,92.9845,93.0469,33128.0
2022-02-08 14:10:00,104.26,104.27,104.18,104.22,32377.0,93.0559,93.0648,92.9845,93.0202,32377.0
2022-02-08 14:15:00,104.22,104.25,104.12,104.2,40969.0,93.0202,93.0469,92.9309,93.0023,40969.0
2022-02-08 14:20:00,104.2,104.22,104.0,104.03,50815.0,93.0023,93.0202,92.8238,92.8506,50815.0
2022-02-08 14:25:00,104.02,104.02,103.87,103.88,46629.0,92.8417,92.8417,92.7078,92.7167,46629.0
2022-02-08 14:30:00,103.88,104.0,103.87,103.99,33148.0,92.7167,92.8238,92.7078,92.8149,33148.0
2022-02-08 14:35:00,103.98,103.99,103.72,103.73,32539.0,92.806,92.8149,92.5739,92.5828,32539.0
2022-02-08 14:40:00,103.73,103.83,103.72,103.83,28765.0,92.5828,92.6721,92.5739,92.6721,28765.0
2022-02-08 14:45:00,103.8,103.84,103.73,103.79,25330.0,92.6453,92.681,92.5828,92.6364,25330.0
2022-02-08 14:50:00,103.82,103.9,103.76,103.9,53310.0,92.6632,92.7346,92.6096,92.7346,53310.0
2022-02-08 14:55:00,103.9,103.9,103.75,103.81,33899.0,92.7346,92.7346,92.6007,92.6542,33899.0
2022-02-08 15:00:00,103.81,103.82,103.69,103.79,33420.0,92.6542,92.6632,92.5471,92.6364,33420.0
2022-02-08 15:05:00,103.79,103.92,103.74,103.92,39233.0,92.6364,92.7524,92.5918,92.7524,39233.0
2022-02-08 15:10:00,103.93,104.23,103.92,104.21,51661.0,92.7613,93.0291,92.7524,93.0112,51661.0
2022-02-08 15:15:00,104.21,104.3,104.18,104.24,39337.0,93.0112,93.0916,92.9845,93.038,39337.0
2022-02-08 15:20:00,104.23,104.28,104.16,104.18,63184.0,93.0291,93.0737,92.9666,92.9845,63184.0
2022-02-08 15:25:00,104.18,104.2,104.1,104.18,45608.0,92.9845,93.0023,92.9131,92.9845,45608.0
2022-02-08 15:30:00,104.19,104.27,104.13,104.22,61159.0,92.9934,93.0648,92.9398,93.0202,61159.0
2022-02-08 15:35:00,104.21,104.3,104.09,104.15,81176.0,93.0112,93.0916,92.9041,92.9577,81176.0
2022-02-08 15:40:00,104.15,104.27,104.1,104.16,148591.0,92.9577,93.0648,92.9131,92.9666,148591.0
2022-02-08 15:45:00,104.15,104.32,104.06,104.28,96590.0,92.9577,93.1094,92.8774,93.0737,96590.0
2022-02-08 15:50:00,104.29,104.52,104.23,104.48,159815.0,93.0827,93.2879,93.0291,93.2522,159815.0
2022-02-08 15:55:00,104.5,104.6,104.17,104.19,472729.0,93.2701,93.3593,92.9755,92.9934,472729.0
2022-02-09 09:30:00,104.8,105.56,104.8,105.33,131699.0,93.5378,94.2162,93.5378,94.0109,131699.0
2022-02-09 09:35:00,105.37,105.42,105.04,105.22,69230.0,94.0466,94.0912,93.7521,93.9127,69230.0
2022-02-09 09:40:00,105.25,105.27,104.94,105.14,38907.0,93.9395,93.9573,93.6628,93.8413,38907.0
2022-02-09 09:45:00,105.12,105.46,105.04,105.09,84449.0,93.8235,94.1269,93.7521,93.7967,84449.0
2022-02-09 09:50:00,105.08,105.63,105.07,105.43,46497.0,93.7878,94.2787,93.7788,94.1001,46497.0
2022-02-09 09:55:00,105.44,105.65,105.34,105.56,29283.0,94.1091,94.2965,94.0198,94.2162,29283.0
2022-02-09 10:00:00,105.58,105.77,105.55,105.71,46918.0,94.234,94.4036,94.2072,94.3501,46918.0
2022-02-09 10:05:00,105.7,105.76,105.52,105.64,64377.0,94.3411,94.3947,94.1805,94.2876,64377.0
2022-02-09 10:10:00,105.63,105.68,105.42,105.5,37112.0,94.2787,94.3233,94.0912,94.1626,37112.0
2022-02-09 10:15:00,105.51,105.66,105.47,105.52,35325.0,94.1715,94.3054,94.1358,94.1805,35325.0
2022-02-09 10:20:00,105.52,105.7,105.48,105.59,26452.0,94.1805,94.3411,94.1448,94.2429,26452.0
2022-02-09 10:25:00,105.59,105.79,105.56,105.73,72120.0,94.2429,94.4215,94.2162,94.3679,72120.0
2022-02-09 10:30:00,105.74,105.98,105.71,105.95,38227.0,94.3768,94.591,94.3501,94.5643,38227.0
2022-02-09 10:35:00,105.95,105.97,105.76,105.79,65177.0,94.5643,94.5821,94.3947,94.4215,65177.0
2022-02-09 10:40:00,105.78,105.8,105.69,105.76,28160.0,94.4125,94.4304,94.3322,94.3947,28160.0
2022-02-09 10:45:00,105.77,105.91,105.72,105.9,26429.0,94.4036,94.5286,94.359,94.5196,26429.0
2022-02-09 10:50:00,105.89,105.98,105.88,105.98,37833.0,94.5107,94.591,94.5018,94.591,37833.0
2022-02-09 10:55:00,105.98,106.04,105.84,106.02,92559.0,94.591,94.6446,94.4661,94.6267,92559.0
2022-02-09 11:00:00,106.03,106.15,106.0,106.14,53322.0,94.6357,94.7428,94.6089,94.7338,53322.0
2022-02-09 11:05:00,106.16,106.25,105.95,106.01,81124.0,94.7517,94.832,94.5643,94.6178,81124.0
2022-02-09 11:10:00,106.02,106.25,105.98,106.0,68972.0,94.6267,94.832,94.591,94.6089,68972.0
2022-02-09 11:15:00,106.0,106.04,105.9,105.95,40134.0,94.6089,94.6446,94.5196,94.5643,40134.0
2022-02-09 11:20:00,105.96,106.0,105.92,105.97,29906.0,94.5732,94.6089,94.5375,94.5821,29906.0
2022-02-09 11:25:00,105.97,105.98,105.86,105.87,44095.0,94.5821,94.591,94.4839,94.4929,44095.0
2022-02-09 11:30:00,105.87,105.89,105.75,105.82,72849.0,94.4929,94.5107,94.3858,94.4482,72849.0
2022-02-09 11:35:00,105.81,105.91,105.76,105.91,45263.0,94.4393,94.5286,94.3947,94.5286,45263.0
2022-02-09 11:40:00,105.91,106.03,105.87,105.96,108352.0,94.5286,94.6357,94.4929,94.5732,108352.0
2022-02-09 11:45:00,105.95,106.28,105.95,106.28,60139.0,94.5643,94.8588,94.5643,94.8588,60139.0
2022-02-09 11:50:00,106.27,106.3,105.95,105.96,33053.0,94.8499,94.8767,94.5643,94.5732,33053.0
2022-02-09 11:55:00,105.97,106.15,105.95,106.08,70074.0,94.5821,94.7428,94.5643,94.6803,70074.0
2022-02-09 12:00:00,106.08,106.12,106.02,106.1,31322.0,94.6803,94.716,94.6267,94.6981,31322.0
2022-02-09 12:05:00,106.08,106.09,105.96,106.05,25082.0,94.6803,94.6892,94.5732,94.6535,25082.0
2022-02-09 12:10:00,106.06,106.06,105.93,106.01,30731.0,94.6624,94.6624,94.5464,94.6178,30731.0
2022-02-09 12:15:00,106.0,106.15,106.0,106.14,35908.0,94.6089,94.7428,94.6089,94.7338,35908.0
2022-02-09 12:20:00,106.14,106.16,106.09,106.1,38143.0,94.7338,94.7517,94.6892,94.6981,38143.0
2022-02-09 12:25:00,106.11,106.15,106.02,106.02,27439.0,94.7071,94.7428,94.6267,94.6267,27439.0
2022-02-09 12:30:00,106.04,106.07,105.94,106.0,89452.0,94.6446,94.6714,94.5553,94.6089,89452.0
2022-02-09 12:35:00,106.01,106.07,105.95,106.02,74726.0,94.6178,94.6714,94.5643,94.6267,74726.0
2022-02-09 12:40:00,106.04,106.14,106.02,106.14,40298.0,94.6446,94.7338,94.6267,94.7338,40298.0
2022-02-09 12:45:00,106.14,106.21,106.07,106.18,28799.0,94.7338,94.7963,94.6714,94.7695,28799.0
2022-02-09 12:50:00,106.19,106.21,106.08,106.21,23491.0,94.7785,94.7963,94.6803,94.7963,23491.0
2022-02-09 12:55:00,106.22,106.26,106.18,106.18,31261.0,94.8052,94.8409,94.7695,94.7695,31261.0
2022-02-09 13:00:00,106.18,106.3,106.04,106.07,46317.0,94.7695,94.8767,94.6446,94.6714,46317.0
2022-02-09 13:05:00,106.07,106.11,105.95,106.08,70715.0,94.6714,94.7071,94.5643,94.6803,70715.0
2022-02-09 13:10:00,106.09,106.22,106.08,106.19,61204.0,94.6892,94.8052,94.6803,94.7785,61204.0
2022-02-09 13:15:00,106.2,106.2,106.12,106.17,30435.0,94.7874,94.7874,94.716,94.7606,30435.0
2022-02-09 13:20:00,106.17,106.26,106.13,106.15,149866.0,94.7606,94.8409,94.7249,94.7428,149866.0
2022-02-09 13:25:00,106.15,106.22,106.08,106.17,154111.0,94.7428,94.8052,94.6803,94.7606,154111.0
2022-02-09 13:30:00,106.18,106.29,106.12,106.13,87017.0,94.7695,94.8677,94.716,94.7249,87017.0
2022-02-09 13:35:00,106.12,106.15,106.03,106.05,80560.0,94.716,94.7428,94.6357,94.6535,80560.0
2022-02-09 13:40:00,106.05,106.16,106.03,106.16,111354.0,94.6535,94.7517,94.6357,94.7517,111354.0
2022-02-09 13:45:00,106.16,106.23,106.14,106.16,38650.0,94.7517,94.8142,94.7338,94.7517,38650.0
2022-02-09 13:50:00,106.16,106.19,106.08,106.08,50853.0,94.7517,94.7785,94.6803,94.6803,50853.0
2022-02-09 13:55:00,106.09,106.17,106.09,106.17,58774.0,94.6892,94.7606,94.6892,94.7606,58774.0
2022-02-09 14:00:00,106.17,106.19,106.1,106.1,58189.0,94.7606,94.7785,94.6981,94.6981,58189.0
2022-02-09 14:05:00,106.1,106.16,106.06,106.16,38737.0,94.6981,94.7517,94.6624,94.7517,38737.0
2022-02-09 14:10:00,106.16,106.18,106.08,106.09,73286.0,94.7517,94.7695,94.6803,94.6892,73286.0
2022-02-09 14:15:00,106.08,106.13,106.07,106.09,61359.0,94.6803,94.7249,94.6714,94.6892,61359.0
2022-02-09 14:20:00,106.09,106.11,106.04,106.06,33624.0,94.6892,94.7071,94.6446,94.6624,33624.0
2022-02-09 14:25:00,106.07,106.08,105.95,105.98,40866.0,94.6714,94.6803,94.5643,94.591,40866.0
2022-02-09 14:30:00,105.98,105.99,105.88,105.94,44599.0,94.591,94.6,94.5018,94.5553,44599.0
2022-02-09 14:35:00,105.95,105.97,105.88,105.92,40609.0,94.5643,94.5821,94.5018,94.5375,40609.0
2022-02-09 14:40:00,105.93,105.93,105.85,105.89,39172.0,94.5464,94.5464,94.475,94.5107,39172.0
2022-02-09 14:45:00,105.89,105.92,105.86,105.89,39634.0,94.5107,94.5375,94.4839,94.5107,39634.0
2022-02-09 14:50:00,105.89,105.89,105.79,105.79,33213.0,94.5107,94.5107,94.4215,94.4215,33213.0
2022-02-09 14:55:00,105.79,105.82,105.69,105.72,37915.0,94.4215,94.4482,94.3322,94.359,37915.0
2022-02-09 15:00:00,105.72,105.76,105.61,105.72,47626.0,94.359,94.3947,94.2608,94.359,47626.0
2022-02-09 15:05:00,105.7,105.7,105.58,105.61,53269.0,94.3411,94.3411,94.234,94.2608,53269.0
2022-02-09 15:10:00,105.61,105.72,105.61,105.64,33199.0,94.2608,94.359,94.2608,94.2876,33199.0
2022-02-09 15:15:00,105.63,105.66,105.54,105.61,64085.0,94.2787,94.3054,94.1983,94.2608,64085.0
2022-02-09 15:20:00,105.62,105.64,105.57,105.63,108516.0,94.2697,94.2876,94.2251,94.2787,108516.0
2022-02-09 15:25:00,105.63,105.79,105.6,105.79,66549.0,94.2787,94.4215,94.2519,94.4215,66549.0
2022-02-09 15:30:00,105.79,105.91,105.77,105.91,85660.0,94.4215,94.5286,94.4036,94.5286,85660.0
2022-02-09 15:35:00,105.9,106.0,105.85,105.97,161145.0,94.5196,94.6089,94.475,94.5821,161145.0
2022-02-09 15:40:00,105.98,105.99,105.77,105.92,136139.0,94.591,94.6,94.4036,94.5375,136139.0
2022-02-09 15:45:00,105.92,106.03,105.79,106.02,109436.0,94.5375,94.6357,94.4215,94.6267,109436.0
2022-02-09 15:50:00,106.03,106.16,105.97,106.01,147554.0,94.6357,94.7517,94.5821,94.6178,147554.0
2022-02-09 15:55:00,106.01,106.12,105.93,106.09,289343.0,94.6178,94.716,94.5464,94.6892,289343.0
2022-02-10 09:30:00,105.53,105.92,105.3,105.68,182717.0,94.1894,94.5375,93.9841,94.3233,182717.0
2022-02-10 09:35:00,105.77,106.11,105.56,106.05,88435.0,94.4036,94.7071,94.2162,94.6535,88435.0
2022-02-10 09:40:00,106.05,106.25,105.91,106.03,46225.0,94.6535,94.832,94.5286,94.6357,46225.0
2022-02-10 09:45:00,106.08,106.14,105.68,105.87,44409.0,94.6803,94.7338,94.3233,94.4929,44409.0
2022-02-10 09:50:00,105.89,106.25,105.87,106.11,67143.0,94.5107,94.832,94.4929,94.7071,67143.0
2022-02-10 09:55:00,106.09,106.48,106.03,106.43,57506.0,94.6892,95.0373,94.6357,94.9927,57506.0
2022-02-10 10:00:00,106.45,106.76,106.39,106.73,95865.0,95.0105,95.2872,94.957,95.2604,95865.0
2022-02-10 10:05:00,106.7,106.73,106.53,106.61,44390.0,95.2337,95.2604,95.0819,95.1533,44390.0
2022-02-10 10:10:00,106.61,106.7,106.55,106.6,52754.0,95.1533,95.2337,95.0998,95.1444,52754.0
2022-02-10 10:15:00,106.57,106.67,106.52,106.64,76936.0,95.1176,95.2069,95.073,95.1801,76936.0
2022-02-10 10:20:00,106.62,106.63,106.48,106.49,68399.0,95.1623,95.1712,95.0373,95.0462,68399.0
2022-02-10 10:25:00,106.51,106.54,106.42,106.49,29103.0,95.0641,95.0909,94.9838,95.0462,29103.0
2022-02-10 10:30:00,106.48,106.59,106.46,106.54,53490.0,95.0373,95.1355,95.0195,95.0909,53490.0
2022-02-10 10:35:00,106.55,106.65,106.5,106.64,54473.0,95.0998,95.189,95.0552,95.1801,54473.0
2022-02-10 10:40:00,106.65,106.77,106.58,106.63,41276.0,95.189,95.2961,95.1266,95.1712,41276.0
2022-02-10 10:45:00,106.6,106.62,106.4,106.53,41900.0,95.1444,95.1623,94.9659,95.0819,41900.0
2022-02-10 10:50:00,106.51,106.51,106.07,106.11,93991.0,95.0641,95.0641,94.6714,94.7071,93991.0
2022-02-10 10:55:00,106.1,106.16,106.03,106.13,54460.0,94.6981,94.7517,94.6357,94.7249,54460.0
2022-02-10 11:00:00,106.12,106.12,105.95,105.96,70585.0,94.716,94.716,94.5643,94.5732,70585.0
2022-02-10 11:05:00,105.96,105.96,105.8,105.82,26665.0,94.5732,94.5732,94.4304,94.4482,26665.0
2022-02-10 11:10:00,105.8,105.8,105.56,105.57,41117.0,94.4304,94.4304,94.2162,94.2251,41117.0
2022-02-10 11:15:00,105.57,105.7,105.47,105.48,48212.0,94.2251,94.3411,94.1358,94.1448,48212.0
2022-02-10 11:20:00,105.47,105.64,105.43,105.63,40482.0,94.1358,94.2876,94.1001,94.2787,40482.0
2022-02-10 11:25:00,105.63,105.69,105.52,105.67,29626.0,94.2787,94.3322,94.1805,94.3144,29626.0
2022-02-10 11:30:00,105.66,105.76,105.56,105.6,27431.0,94.3054,94.3947,94.2162,94.2519,27431.0
2022-02-10 11:35:00,105.6,105.74,105.6,105.69,32829.0,94.2519,94.3768,94.2519,94.3322,32829.0
2022-02-10 11:40:00,105.7,105.85,105.69,105.84,20943.0,94.3411,94.475,94.3322,94.4661,20943.0
2022-02-10 11:45:00,105.83,105.95,105.81,105.91,27024.0,94.4572,94.5643,94.4393,94.5286,27024.0
2022-02-10 11:50:00,105.9,105.93,105.77,105.83,34346.0,94.5196,94.5464,94.4036,94.4572,34346.0
2022-02-10 11:55:00,105.84,105.98,105.83,105.96,16317.0,94.4661,94.591,94.4572,94.5732,16317.0
2022-02-10 12:00:00,105.96,105.99,105.74,105.77,16337.0,94.5732,94.6,94.3768,94.4036,16337.0
2022-02-10 12:05:00,105.77,105.92,105.75,105.86,16661.0,94.4036,94.5375,94.3858,94.4839,16661.0
2022-02-10 12:10:00,105.86,105.91,105.82,105.88,18194.0,94.4839,94.5286,94.4482,94.5018,18194.0
2022-02-10 12:15:00,105.88,105.88,105.78,105.83,18666.0,94.5018,94.5018,94.4125,94.4572,18666.0
2022-02-10 12:20:00,105.82,105.87,105.73,105.86,21243.0,94.4482,94.4929,94.3679,94.4839,21243.0
2022-02-10 12:25:00,105.85,105.96,105.82,105.93,17982.0,94.475,94.5732,94.4482,94.5464,17982.0
2022-02-10 12:30:00,105.94,105.99,105.69,105.71,19944.0,94.5553,94.6,94.3322,94.3501,19944.0
2022-02-10 12:35:00,105.71,105.9,105.7,105.84,20350.0,94.3501,94.5196,94.3411,94.4661,20350.0
2022-02-10 12:40:00,105.85,105.93,105.85,105.89,15728.0,94.475,94.5464,94.475,94.5107,15728.0
2022-02-10 12:45:00,105.9,105.9,105.41,105.61,51178.0,94.5196,94.5196,94.0823,94.2608,51178.0
2022-02-10 12:50:00,105.61,105.61,105.3,105.34,33182.0,94.2608,94.2608,93.9841,94.0198,33182.0
2022-02-10 12:55:00,105.36,105.44,105.24,105.29,51178.0,94.0377,94.1091,93.9306,93.9752,51178.0
2022-02-10 13:00:00,105.3,105.45,105.25,105.45,39808.0,93.9841,94.118,93.9395,94.118,39808.0
2022-02-10 13:05:00,105.44,105.47,105.34,105.4,37462.0,94.1091,94.1358,94.0198,94.0734,37462.0
2022-02-10 13:10:00,105.39,105.49,105.3,105.46,84598.0,94.0644,94.1537,93.9841,94.1269,84598.0
2022-02-10 13:15:00,105.44,105.45,105.12,105.18,24790.0,94.1091,94.118,93.8235,93.877,24790.0
2022-02-10 13:20:00,105.19,105.25,105.11,105.25,24301.0,93.8859,93.9395,93.8145,93.9395,24301.0
2022-02-10 13:25:00,105.26,105.3,105.07,105.07,60463.0,93.9484,93.9841,93.7788,93.7788,60463.0
2022-02-10 13:30:00,105.07,105.21,105.03,105.04,50122.0,93.7788,93.9038,93.7431,93.7521,50122.0
2022-02-10 13:35:00,105.03,105.09,104.9,105.09,61365.0,93.7431,93.7967,93.6271,93.7967,61365.0
2022-02-10 13:40:00,105.09,105.17,105.08,105.14,49327.0,93.7967,93.8681,93.7878,93.8413,49327.0
2022-02-10 13:45:00,105.13,105.2,105.03,105.13,28600.0,93.8324,93.8949,93.7431,93.8324,28600.0
2022-02-10 13:50:00,105.14,105.17,105.05,105.08,23357.0,93.8413,93.8681,93.761,93.7878,23357.0
2022-02-10 13:55:00,105.08,105.26,105.01,105.26,28222.0,93.7878,93.9484,93.7253,93.9484,28222.0
2022-02-10 14:00:00,105.27,105.27,104.98,104.99,71678.0,93.9573,93.9573,93.6985,93.7074,71678.0
2022-02-10 14:05:00,105.0,105.11,104.9,105.02,36159.0,93.7164,93.8145,93.6271,93.7342,36159.0
2022-02-10 14:10:00,105.02,105.03,104.88,104.91,34754.0,93.7342,93.7431,93.6092,93.636,34754.0
2022-02-10 14:15:00,104.91,104.92,104.67,104.69,38278.0,93.636,93.6449,93.4218,93.4397,38278.0
2022-02-10 14:20:00,104.7,104.79,104.62,104.75,62978.0,93.4486,93.5289,93.3772,93.4932,62978.0
2022-02-10 14:25:00,104.76,105.02,104.65,104.89,92831.0,93.5021,93.7342,93.404,93.6182,92831.0
2022-02-10 14:30:00,104.9,104.98,104.85,104.95,30059.0,93.6271,93.6985,93.5825,93.6717,30059.0
2022-02-10 14:35:00,104.97,105.12,104.9,104.96,25461.0,93.6896,93.8235,93.6271,93.6807,25461.0
2022-02-10 14:40:00,104.97,105.09,104.9,104.9,31714.0,93.6896,93.7967,93.6271,93.6271,31714.0
2022-02-10 14:45:00,104.92,105.12,104.88,104.88,34498.0,93.6449,93.8235,93.6092,93.6092,34498.0
2022-02-10 14:50:00,104.93,105.04,104.89,104.9,37720.0,93.6539,93.7521,93.6182,93.6271,37720.0
2022-02-10 14:55:00,104.88,105.1,104.85,105.08,94960.0,93.6092,93.8056,93.5825,93.7878,94960.0
2022-02-10 15:00:00,105.09,105.17,105.01,105.16,58165.0,93.7967,93.8681,93.7253,93.8592,58165.0
2022-02-10 15:05:00,105.13,105.27,105.09,105.25,72076.0,93.8324,93.9573,93.7967,93.9395,72076.0
2022-02-10 15:10:00,105.26,105.33,105.21,105.26,32022.0,93.9484,94.0109,93.9038,93.9484,32022.0
2022-02-10 15:15:00,105.27,105.37,105.06,105.09,48085.0,93.9573,94.0466,93.7699,93.7967,48085.0
2022-02-10 15:20:00,105.1,105.15,104.9,105.07,65583.0,93.8056,93.8502,93.6271,93.7788,65583.0
2022-02-10 15:25:00,105.08,105.17,104.97,105.01,42226.0,93.7878,93.8681,93.6896,93.7253,42226.0
2022-02-10 15:30:00,105.0,105.03,104.79,104.83,60806.0,93.7164,93.7431,93.5289,93.5646,60806.0
2022-02-10 15:35:00,104.83,104.99,104.81,104.96,75232.0,93.5646,93.7074,93.5468,93.6807,75232.0
2022-02-10 15:40:00,104.94,104.98,104.64,104.72,85397.0,93.6628,93.6985,93.395,93.4664,85397.0
2022-02-10 15:45:00,104.73,104.73,104.54,104.64,145795.0,93.4754,93.4754,93.3058,93.395,145795.0
2022-02-10 15:50:00,104.63,104.82,104.55,104.76,219881.0,93.3861,93.5557,93.3147,93.5021,219881.0
2022-02-10 15:55:00,104.76,105.09,104.75,104.86,367057.0,93.5021,93.7967,93.4932,93.5914,367057.0
2022-02-11 09:30:00,104.69,105.57,104.69,105.27,124815.0,93.4397,94.2251,93.4397,93.9573,124815.0
2022-02-11 09:35:00,105.27,105.47,105.17,105.37,36273.0,93.9573,94.1358,93.8681,94.0466,36273.0
2022-02-11 09:40:00,105.39,105.55,105.27,105.5,45650.0,94.0644,94.2072,93.9573,94.1626,45650.0
2022-02-11 09:45:00,105.45,105.83,105.34,105.4,109010.0,94.118,94.4572,94.0198,94.0734,109010.0
2022-02-11 09:50:00,105.4,105.63,105.39,105.57,34763.0,94.0734,94.2787,94.0644,94.2251,34763.0
2022-02-11 09:55:00,105.59,105.7,105.34,105.49,54430.0,94.2429,94.3411,94.0198,94.1537,54430.0
2022-02-11 10:00:00,105.5,105.57,105.29,105.38,40735.0,94.1626,94.2251,93.9752,94.0555,40735.0
2022-02-11 10:05:00,105.36,105.57,105.32,105.56,39244.0,94.0377,94.2251,94.002,94.2162,39244.0
2022-02-11 10:10:00,105.57,105.57,105.18,105.25,39740.0,94.2251,94.2251,93.877,93.9395,39740.0
2022-02-11 10:15:00,105.26,105.41,105.17,105.28,49506.0,93.9484,94.0823,93.8681,93.9663,49506.0
2022-02-11 10:20:00,105.29,105.45,105.28,105.39,27940.0,93.9752,94.118,93.9663,94.0644,27940.0
2022-02-11 10:25:00,105.39,105.55,105.37,105.41,29923.0,94.0644,94.2072,94.0466,94.0823,29923.0
2022-02-11 10:30:00,105.44,105.55,105.25,105.27,70915.0,94.1091,94.2072,93.9395,93.9573,70915.0
2022-02-11 10:35:00,105.25,105.34,105.14,105.19,55827.0,93.9395,94.0198,93.8413,93.8859,55827.0
2022-02-11 10:40:00,105.2,105.28,105.16,105.18,26724.0,93.8949,93.9663,93.8592,93.877,26724.0
2022-02-11 10:45:00,105.18,105.24,105.02,105.13,35709.0,93.877,93.9306,93.7342,93.8324,35709.0
2022-02-11 10:50:00,105.14,105.16,104.99,105.05,51066.0,93.8413,93.8592,93.7074,93.761,51066.0
2022-02-11 10:55:00,105.04,105.24,105.03,105.15,31166.0,93.7521,93.9306,93.7431,93.8502,31166.0
2022-02-11 11:00:00,105.13,105.15,105.04,105.09,23246.0,93.8324,93.8502,93.7521,93.7967,23246.0
2022-02-11 11:05:00,105.07,105.07,104.66,104.68,50738.0,93.7788,93.7788,93.4129,93.4307,50738.0
2022-02-11 11:10:00,104.68,104.75,104.63,104.72,54322.0,93.4307,93.4932,93.3861,93.4664,54322.0
2022-02-11 11:15:00,104.69,104.74,104.43,104.54,32628.0,93.4397,93.4843,93.2076,93.3058,32628.0
2022-02-11 11:20:00,104.56,104.75,104.53,104.75,26438.0,93.3236,93.4932,93.2969,93.4932,26438.0
2022-02-11 11:25:00,104.73,104.82,104.6,104.7,26880.0,93.4754,93.5557,93.3593,93.4486,26880.0
2022-02-11 11:30:00,104.73,104.81,104.6,104.68,45733.0,93.4754,93.5468,93.3593,93.4307,45733.0
2022-02-11 11:35:00,104.72,104.73,104.53,104.58,25911.0,93.4664,93.4754,93.2969,93.3415,25911.0
2022-02-11 11:40:00,104.57,104.6,104.41,104.53,35555.0,93.3326,93.3593,93.1898,93.2969,35555.0
2022-02-11 11:45:00,104.54,104.63,104.4,104.59,30431.0,93.3058,93.3861,93.1808,93.3504,30431.0
2022-02-11 11:50:00,104.58,104.68,104.53,104.62,20661.0,93.3415,93.4307,93.2969,93.3772,20661.0
2022-02-11 11:55:00,104.63,104.81,104.62,104.72,18064.0,93.3861,93.5468,93.3772,93.4664,18064.0
2022-02-11 12:00:00,104.7,104.74,104.65,104.69,18426.0,93.4486,93.4843,93.404,93.4397,18426.0
2022-02-11 12:05:00,104.68,104.7,104.58,104.64,18625.0,93.4307,93.4486,93.3415,93.395,18625.0
2022-02-11 12:10:00,104.62,104.73,104.58,104.67,15767.0,93.3772,93.4754,93.3415,93.4218,15767.0
2022-02-11 12:15:00,104.64,104.67,104.47,104.5,14548.0,93.395,93.4218,93.2433,93.2701,14548.0
2022-02-11 12:20:00,104.52,104.58,104.46,104.52,28533.0,93.2879,93.3415,93.2344,93.2879,28533.0
2022-02-11 12:25:00,104.54,104.55,104.48,104.51,34040.0,93.3058,93.3147,93.2522,93.279,34040.0
2022-02-11 12:30:00,104.5,104.61,104.45,104.58,22155.0,93.2701,93.3683,93.2255,93.3415,22155.0
2022-02-11 12:35:00,104.58,104.62,104.49,104.52,17700.0,93.3415,93.3772,93.2612,93.2879,17700.0
2022-02-11 12:40:00,104.53,104.55,104.39,104.43,51126.0,93.2969,93.3147,93.1719,93.2076,51126.0
2022-02-11 12:45:00,104.43,104.49,104.37,104.38,35679.0,93.2076,93.2612,93.1541,93.163,35679.0
2022-02-11 12:50:00,104.39,104.39,104.16,104.2,43041.0,93.1719,93.1719,92.9666,93.0023,43041.0
2022-02-11 12:55:00,104.2,104.39,104.2,104.37,24299.0,93.0023,93.1719,93.0023,93.1541,24299.0
2022-02-11 13:00:00,104.36,104.4,104.2,104.27,25392.0,93.1451,93.1808,93.0023,93.0648,25392.0
2022-02-11 13:05:00,104.27,104.55,104.22,104.54,32229.0,93.0648,93.3147,93.0202,93.3058,32229.0
2022-02-11 13:10:00,104.56,104.58,104.38,104.44,16185.0,93.3236,93.3415,93.163,93.2165,16185.0
2022-02-11 13:15:00,104.44,104.49,104.35,104.45,21361.0,93.2165,93.2612,93.1362,93.2255,21361.0
2022-02-11 13:20:00,104.46,104.51,104.4,104.49,18996.0,93.2344,93.279,93.1808,93.2612,18996.0
2022-02-11 13:25:00,104.49,104.49,104.22,104.25,16466.0,93.2612,93.2612,93.0202,93.0469,16466.0
2022-02-11 13:30:00,104.22,104.26,104.03,104.07,30604.0,93.0202,93.0559,92.8506,92.8863,30604.0
2022-02-11 13:35:00,104.02,104.04,103.35,103.38,72321.0,92.8417,92.8595,92.2437,92.2704,72321.0
2022-02-11 13:40:00,103.37,103.56,103.29,103.31,46455.0,92.2615,92.4311,92.1901,92.208,46455.0
2022-02-11 13:45:00,103.28,103.28,102.88,103.12,69002.0,92.1812,92.1812,91.8242,92.0384,69002.0
2022-02-11 13:50:00,103.16,103.16,102.87,103.14,47857.0,92.0741,92.0741,91.8152,92.0562,47857.0
2022-02-11 13:55:00,103.13,103.22,103.03,103.1,47565.0,92.0473,92.1276,91.9581,92.0205,47565.0
2022-02-11 14:00:00,103.07,103.21,102.63,103.02,80583.0,91.9938,92.1187,91.601,91.9491,80583.0
2022-02-11 14:05:00,103.01,103.32,102.83,103.15,110963.0,91.9402,92.2169,91.7795,92.0652,110963.0
2022-02-11 14:10:00,103.16,103.44,103.08,103.41,68645.0,92.0741,92.324,92.0027,92.2972,68645.0
2022-02-11 14:15:00,103.41,103.66,103.37,103.57,59362.0,92.2972,92.5204,92.2615,92.44,59362.0
2022-02-11 14:20:00,103.57,103.75,103.43,103.45,44962.0,92.44,92.6007,92.3151,92.3329,44962.0
2022-02-11 14:25:00,103.42,103.49,103.06,103.11,55866.0,92.3061,92.3686,91.9848,92.0295,55866.0
2022-02-11 14:30:00,103.14,103.53,103.07,103.49,40812.0,92.0562,92.4043,91.9938,92.3686,40812.0
2022-02-11 14:35:00,103.48,103.48,103.31,103.31,30838.0,92.3597,92.3597,92.208,92.208,30838.0
2022-02-11 14:40:00,103.32,103.34,103.11,103.14,28936.0,92.2169,92.2347,92.0295,92.0562,28936.0
2022-02-11 14:45:00,103.14,103.19,102.92,102.99,28222.0,92.0562,92.1009,91.8599,91.9224,28222.0
2022-02-11 14:50:00,102.97,102.97,102.75,102.85,31928.0,91.9045,91.9045,91.7081,91.7974,31928.0
2022-02-11 14:55:00,102.87,103.21,102.87,103.19,91467.0,91.8152,92.1187,91.8152,92.1009,91467.0
2022-02-11 15:00:00,103.18,103.45,103.09,103.38,42064.0,92.0919,92.3329,92.0116,92.2704,42064.0
2022-02-11 15:05:00,103.38,103.46,103.08,103.11,28223.0,92.2704,92.3418,92.0027,92.0295,28223.0
2022-02-11 15:10:00,103.13,103.18,102.97,103.06,25068.0,92.0473,92.0919,91.9045,91.9848,25068.0
2022-02-11 15:15:00,103.09,103.28,102.9,102.91,40368.0,92.0116,92.1812,91.842,91.851,40368.0
2022-02-11 15:20:00,102.92,103.05,102.85,102.95,32285.0,91.8599,91.9759,91.7974,91.8867,32285.0
2022-02-11 15:25:00,102.96,103.15,102.91,103.11,33499.0,91.8956,92.0652,91.851,92.0295,33499.0
2022-02-11 15:30:00,103.12,103.15,102.82,103.09,59788.0,92.0384,92.0652,91.7706,92.0116,59788.0
2022-02-11 15:35:00,103.08,103.18,102.99,103.04,47057.0,92.0027,92.0919,91.9224,91.967,47057.0
2022-02-11 15:40:00,103.05,103.09,102.75,103.02,69967.0,91.9759,92.0116,91.7081,91.9491,69967.0
2022-02-11 15:45:00,102.99,103.43,102.98,103.43,112653.0,91.9224,92.3151,91.9134,92.3151,112653.0
2022-02-11 15:50:00,103.44,103.46,103.13,103.2,115885.0,92.324,92.3418,92.0473,92.1098,115885.0
2022-02-11 15:55:00,103.2,103.46,102.93,102.95,339283.0,92.1098,92.3418,91.8688,91.8867,339283.0
2022-02-14 09:30:00,103.24,103.39,102.75,102.87,123898.0,92.1455,92.2794,91.7081,91.8152,123898.0
2022-02-14 09:35:00,102.93,103.17,102.82,102.93,57293.0,91.8688,92.083,91.7706,91.8688,57293.0
2022-02-14 09:40:00,102.99,103.35,102.91,103.11,53124.0,91.9224,92.2437,91.851,92.0295,53124.0
2022-02-14 09:45:00,103.12,103.21,102.83,103.12,56545.0,92.0384,92.1187,91.7795,92.0384,56545.0
2022-02-14 09:50:00,103.15,103.34,103.02,103.25,32397.0,92.0652,92.2347,91.9491,92.1544,32397.0
2022-02-14 09:55:00,103.24,103.35,103.01,103.11,117711.0,92.1455,92.2437,91.9402,92.0295,117711.0
2022-02-14 10:00:00,103.14,103.2,102.44,102.44,46434.0,92.0562,92.1098,91.4315,91.4315,46434.0
2022-02-14 10:05:00,102.46,102.65,102.3,102.49,44101.0,91.4493,91.6189,91.3065,91.4761,44101.0
2022-02-14 10:10:00,102.48,102.89,102.46,102.62,30586.0,91.4672,91.8331,91.4493,91.5921,30586.0
2022-02-14 10:15:00,102.62,102.63,102.3,102.38,25653.0,91.5921,91.601,91.3065,91.3779,25653.0
2022-02-14 10:20:00,102.39,102.56,102.26,102.5,35535.0,91.3868,91.5386,91.2708,91.485,35535.0
2022-02-14 10:25:00,102.47,102.53,102.34,102.42,27915.0,91.4582,91.5118,91.3422,91.4136,27915.0
2022-02-14 10:30:00,102.43,102.49,102.07,102.23,30538.0,91.4225,91.4761,91.1012,91.244,30538.0
2022-02-14 10:35:00,102.23,102.36,102.23,102.32,21981.0,91.244,91.3601,91.244,91.3244,21981.0
2022-02-14 10:40:00,102.34,102.56,102.29,102.42,25505.0,91.3422,91.5386,91.2976,91.4136,25505.0
2022-02-14 10:45:00,102.44,102.51,102.35,102.45,29601.0,91.4315,91.4939,91.3511,91.4404,29601.0
2022-02-14 10:50:00,102.47,102.65,102.35,102.45,33705.0,91.4582,91.6189,91.3511,91.4404,33705.0
2022-02-14 10:55:00,102.44,102.48,102.22,102.23,22042.0,91.4315,91.4672,91.2351,91.244,22042.0
2022-02-14 11:00:00,102.25,102.28,102.1,102.28,24262.0,91.2619,91.2887,91.128,91.2887,24262.0
2022-02-14 11:05:00,102.26,102.27,102.13,102.17,42997.0,91.2708,91.2797,91.1548,91.1905,42997.0
2022-02-14 11:10:00,102.17,102.26,102.13,102.13,30924.0,91.1905,91.2708,91.1548,91.1548,30924.0
2022-02-14 11:15:00,102.14,102.33,102.09,102.28,50700.0,91.1637,91.3333,91.1191,91.2887,50700.0
2022-02-14 11:20:00,102.27,102.27,102.12,102.23,29669.0,91.2797,91.2797,91.1458,91.244,29669.0
2022-02-14 11:25:00,102.23,102.39,102.17,102.34,33609.0,91.244,91.3868,91.1905,91.3422,33609.0
2022-02-14 11:30:00,102.36,102.4,102.19,102.33,34633.0,91.3601,91.3958,91.2083,91.3333,34633.0
2022-02-14 11:35:00,102.34,102.41,102.23,102.28,18069.0,91.3422,91.4047,91.244,91.2887,18069.0
2022-02-14 11:40:00,102.32,102.42,102.29,102.3,22954.0,91.3244,91.4136,91.2976,91.3065,22954.0
2022-02-14 11:45:00,102.3,102.51,102.3,102.47,15818.0,91.3065,91.4939,91.3065,91.4582,15818.0
2022-02-14 11:50:00,102.48,102.53,102.32,102.32,20685.0,91.4672,91.5118,91.3244,91.3244,20685.0
2022-02-14 11:55:00,102.31,102.63,102.31,102.62,35597.0,91.3154,91.601,91.3154,91.5921,35597.0
2022-02-14 12:00:00,102.63,102.67,102.5,102.52,33807.0,91.601,91.6367,91.485,91.5029,33807.0
2022-02-14 12:05:00,102.52,102.59,102.39,102.39,35998.0,91.5029,91.5653,91.3868,91.3868,35998.0
2022-02-14 12:10:00,102.4,102.46,102.37,102.42,18028.0,91.3958,91.4493,91.369,91.4136,18028.0
2022-02-14 12:15:00,102.44,102.56,102.41,102.52,32690.0,91.4315,91.5386,91.4047,91.5029,32690.0
2022-02-14 12:20:00,102.53,102.65,102.44,102.63,38157.0,91.5118,91.6189,91.4315,91.601,38157.0
2022-02-14 12:25:00,102.64,102.68,102.6,102.68,29293.0,91.61,91.6457,91.5743,91.6457,29293.0
2022-02-14 12:30:00,102.67,102.84,102.66,102.72,34863.0,91.6367,91.7885,91.6278,91.6814,34863.0
2022-02-14 12:35:00,102.72,102.73,102.61,102.72,15708.0,91.6814,91.6903,91.5832,91.6814,15708.0
2022-02-14 12:40:00,102.72,102.93,102.72,102.92,11689.0,91.6814,91.8688,91.6814,91.8599,11689.0
2022-02-14 12:45:00,102.91,102.92,102.77,102.86,35873.0,91.851,91.8599,91.726,91.8063,35873.0
2022-02-14 12:50:00,102.86,102.97,102.84,102.97,24204.0,91.8063,91.9045,91.7885,91.9045,24204.0
2022-02-14 12:55:00,102.97,103.02,102.93,103.0,37057.0,91.9045,91.9491,91.8688,91.9313,37057.0
2022-02-14 13:00:00,103.01,103.07,102.89,102.89,78543.0,91.9402,91.9938,91.8331,91.8331,78543.0
2022-02-14 13:05:00,102.92,103.01,102.9,102.9,14489.0,91.8599,91.9402,91.842,91.842,14489.0
2022-02-14 13:10:00,102.91,102.97,102.87,102.95,17717.0,91.851,91.9045,91.8152,91.8867,17717.0
2022-02-14 13:15:00,102.95,102.99,102.91,102.97,14317.0,91.8867,91.9224,91.851,91.9045,14317.0
2022-02-14 13:20:00,102.97,102.98,102.73,102.75,17955.0,91.9045,91.9134,91.6903,91.7081,17955.0
2022-02-14 13:25:00,102.72,102.76,102.69,102.76,32225.0,91.6814,91.7171,91.6546,91.7171,32225.0
2022-02-14 13:30:00,102.77,102.78,102.53,102.63,23517.0,91.726,91.7349,91.5118,91.601,23517.0
2022-02-14 13:35:00,102.62,102.73,102.59,102.67,23923.0,91.5921,91.6903,91.5653,91.6367,23923.0
2022-02-14 13:40:00,102.66,102.66,102.53,102.6,32700.0,91.6278,91.6278,91.5118,91.5743,32700.0
2022-02-14 13:45:00,102.58,102.61,102.35,102.37,21970.0,91.5564,91.5832,91.3511,91.369,21970.0
2022-02-14 13:50:00,102.36,102.37,102.02,102.03,36558.0,91.3601,91.369,91.0566,91.0655,36558.0
2022-02-14 13:55:00,102.03,102.11,101.92,101.96,31737.0,91.0655,91.1369,90.9673,91.003,31737.0
2022-02-14 14:00:00,101.91,102.02,101.84,101.84,25980.0,90.9584,91.0566,90.8959,90.8959,25980.0
2022-02-14 14:05:00,101.86,101.9,101.71,101.75,39315.0,90.9138,90.9495,90.7799,90.8156,39315.0
2022-02-14 14:10:00,101.76,101.9,101.69,101.84,42816.0,90.8245,90.9495,90.7621,90.8959,42816.0
2022-02-14 14:15:00,101.84,101.88,101.74,101.81,59676.0,90.8959,90.9316,90.8067,90.8692,59676.0
2022-02-14 14:20:00,101.81,101.95,101.8,101.87,21543.0,90.8692,90.9941,90.8602,90.9227,21543.0
2022-02-14 14:25:00,101.86,102.5,101.84,102.21,41466.0,90.9138,91.485,90.8959,91.2262,41466.0
2022-02-14 14:30:00,102.19,102.27,101.94,102.26,52751.0,91.2083,91.2797,90.9852,91.2708,52751.0
2022-02-14 14:35:00,102.24,102.38,102.05,102.33,48277.0,91.253,91.3779,91.0834,91.3333,48277.0
2022-02-14 14:40:00,102.33,102.5,102.23,102.24,30542.0,91.3333,91.485,91.244,91.253,30542.0
2022-02-14 14:45:00,102.24,102.34,102.14,102.16,30916.0,91.253,91.3422,91.1637,91.1815,30916.0
2022-02-14 14:50:00,102.18,102.52,102.18,102.37,26435.0,91.1994,91.5029,91.1994,91.369,26435.0
2022-02-14 14:55:00,102.36,102.44,102.25,102.39,31203.0,91.3601,91.4315,91.2619,91.3868,31203.0
2022-02-14 15:00:00,102.41,102.45,102.3,102.36,35974.0,91.4047,91.4404,91.3065,91.3601,35974.0
2022-02-14 15:05:00,102.35,102.5,102.14,102.44,45436.0,91.3511,91.485,91.1637,91.4315,45436.0
2022-02-14 15:10:00,102.44,102.63,102.35,102.59,22469.0,91.4315,91.601,91.3511,91.5653,22469.0
2022-02-14 15:15:00,102.6,102.6,102.37,102.41,42011.0,91.5743,91.5743,91.369,91.4047,42011.0
2022-02-14 15:20:00,102.41,102.68,102.29,102.6,47007.0,91.4047,91.6457,91.2976,91.5743,47007.0
2022-02-14 15:25:00,102.59,102.65,102.41,102.45,71181.0,91.5653,91.6189,91.4047,91.4404,71181.0
2022-02-14 15:30:00,102.44,102.67,102.42,102.63,38762.0,91.4315,91.6367,91.4136,91.601,38762.0
2022-02-14 15:35:00,102.65,102.66,102.47,102.51,37059.0,91.6189,91.6278,91.4582,91.4939,37059.0
2022-02-14 15:40:00,102.53,102.64,102.49,102.64,32274.0,91.5118,91.61,91.4761,91.61,32274.0
2022-02-14 15:45:00,102.65,102.76,102.41,102.69,149685.0,91.6189,91.7171,91.4047,91.6546,149685.0
2022-02-14 15:50:00,102.68,102.68,102.39,102.47,87866.0,91.6457,91.6457,91.3868,91.4582,87866.0
2022-02-14 15:55:00,102.47,102.6,102.25,102.31,294571.0,91.4582,91.5743,91.2619,91.3154,294571.0
2022-02-15 09:30:00,103.37,103.66,103.01,103.46,116900.0,92.2615,92.5204,91.9402,92.3418,116900.0
2022-02-15 09:35:00,103.41,104.11,103.4,103.92,82752.0,92.2972,92.922,92.2883,92.7524,82752.0
2022-02-15 09:40:00,103.94,104.11,103.72,103.83,51401.0,92.7703,92.922,92.5739,92.6721,51401.0
2022-02-15 09:45:00,103.83,103.99,103.63,103.72,57290.0,92.6721,92.8149,92.4936,92.5739,57290.0
2022-02-15 09:50:00,103.7,104.1,103.64,103.97,53627.0,92.5561,92.9131,92.5025,92.797,53627.0
2022-02-15 09:55:00,103.96,104.06,103.82,103.92,45183.0,92.7881,92.8774,92.6632,92.7524,45183.0
2022-02-15 10:00:00,103.93,104.15,103.92,104.01,24707.0,92.7613,92.9577,92.7524,92.8327,24707.0
2022-02-15 10:05:00,103.99,104.23,103.99,104.15,27797.0,92.8149,93.0291,92.8149,92.9577,27797.0
2022-02-15 10:10:00,104.14,104.25,103.96,104.23,38636.0,92.9488,93.0469,92.7881,93.0291,38636.0
2022-02-15 10:15:00,104.24,104.32,104.13,104.22,28072.0,93.038,93.1094,92.9398,93.0202,28072.0
2022-02-15 10:20:00,104.23,104.58,104.22,104.49,52093.0,93.0291,93.3415,93.0202,93.2612,52093.0
2022-02-15 10:25:00,104.49,104.66,104.46,104.66,42150.0,93.2612,93.4129,93.2344,93.4129,42150.0
2022-02-15 10:30:00,104.65,104.66,104.52,104.66,48538.0,93.404,93.4129,93.2879,93.4129,48538.0
2022-02-15 10:35:00,104.67,104.75,104.6,104.68,34161.0,93.4218,93.4932,93.3593,93.4307,34161.0
2022-02-15 10:40:00,104.67,104.8,104.61,104.65,73118.0,93.4218,93.5378,93.3683,93.404,73118.0
2022-02-15 10:45:00,104.65,104.76,104.63,104.68,99222.0,93.404,93.5021,93.3861,93.4307,99222.0
2022-02-15 10:50:00,104.67,104.67,104.45,104.57,93989.0,93.4218,93.4218,93.2255,93.3326,93989.0
2022-02-15 10:55:00,104.57,104.71,104.48,104.5,38272.0,93.3326,93.4575,93.2522,93.2701,38272.0
2022-02-15 11:00:00,104.5,104.69,104.46,104.66,25070.0,93.2701,93.4397,93.2344,93.4129,25070.0
2022-02-15 11:05:00,104.68,104.71,104.48,104.58,69703.0,93.4307,93.4575,93.2522,93.3415,69703.0
2022-02-15 11:10:00,104.56,104.56,104.35,104.38,46947.0,93.3236,93.3236,93.1362,93.163,46947.0
2022-02-15 11:15:00,104.38,104.4,104.19,104.2,31462.0,93.163,93.1808,92.9934,93.0023,31462.0
2022-02-15 11:20:00,104.22,104.3,104.19,104.19,52401.0,93.0202,93.0916,92.9934,92.9934,52401.0
2022-02-15 11:25:00,104.16,104.16,103.79,103.94,57018.0,92.9666,92.9666,92.6364,92.7703,57018.0
2022-02-15 11:30:00,103.99,104.27,103.99,104.27,34294.0,92.8149,93.0648,92.8149,93.0648,34294.0
2022-02-15 11:35:00,104.26,104.32,104.19,104.24,36332.0,93.0559,93.1094,92.9934,93.038,36332.0
2022-02-15 11:40:00,104.24,104.26,104.15,104.18,42670.0,93.038,93.0559,92.9577,92.9845,42670.0
2022-02-15 11:45:00,104.18,104.24,104.13,104.18,25230.0,92.9845,93.038,92.9398,92.9845,25230.0
2022-02-15 11:50:00,104.18,104.19,103.99,104.07,34173.0,92.9845,92.9934,92.8149,92.8863,34173.0
2022-02-15 11:55:00,104.07,104.24,103.98,104.24,47139.0,92.8863,93.038,92.806,93.038,47139.0
2022-02-15 12:00:00,104.26,104.3,104.03,104.13,18903.0,93.0559,93.0916,92.8506,92.9398,18903.0
2022-02-15 12:05:00,104.13,104.15,104.03,104.05,27196.0,92.9398,92.9577,92.8506,92.8684,27196.0
2022-02-15 12:10:00,104.09,104.12,103.99,104.0,27682.0,92.9041,92.9309,92.8149,92.8238,27682.0
2022-02-15 12:15:00,104.0,104.0,103.81,103.86,27487.0,92.8238,92.8238,92.6542,92.6989,27487.0
2022-02-15 12:20:00,103.87,103.87,103.76,103.81,45023.0,92.7078,92.7078,92.6096,92.6542,45023.0
2022-02-15 12:25:00,103.82,103.87,103.77,103.85,68741.0,92.6632,92.7078,92.6185,92.6899,68741.0
2022-02-15 12:30:00,103.85,103.9,103.76,103.81,44858.0,92.6899,92.7346,92.6096,92.6542,44858.0
2022-02-15 12:35:00,103.81,103.88,103.8,103.85,20795.0,92.6542,92.7167,92.6453,92.6899,20795.0
2022-02-15 12:40:00,103.86,103.89,103.67,103.69,32888.0,92.6989,92.7256,92.5293,92.5471,32888.0
2022-02-15 12:45:00,103.69,103.7,103.5,103.59,27366.0,92.5471,92.5561,92.3775,92.4579,27366.0
2022-02-15 12:50:00,103.59,103.71,103.58,103.7,44698.0,92.4579,92.565,92.449,92.5561,44698.0
2022-02-15 12:55:00,103.68,103.68,103.57,103.64,37782.0,92.5382,92.5382,92.44,92.5025,37782.0
2022-02-15 13:00:00,103.66,103.76,103.61,103.73,64719.0,92.5204,92.6096,92.4757,92.5828,64719.0
2022-02-15 13:05:00,103.75,103.79,103.73,103.75,55094.0,92.6007,92.6364,92.5828,92.6007,55094.0
2022-02-15 13:10:00,103.76,103.76,103.67,103.72,44426.0,92.6096,92.6096,92.5293,92.5739,44426.0
2022-02-15 13:15:00,103.71,103.72,103.62,103.68,31542.0,92.565,92.5739,92.4847,92.5382,31542.0
2022-02-15 13:20:00,103.71,103.77,103.66,103.7,61377.0,92.565,92.6185,92.5204,92.5561,61377.0
2022-02-15 13:25:00,103.71,103.81,103.68,103.77,76718.0,92.565,92.6542,92.5382,92.6185,76718.0
2022-02-15 13:30:00,103.77,103.8,103.68,103.71,45656.0,92.6185,92.6453,92.5382,92.565,45656.0
2022-02-15 13:35:00,103.71,103.72,103.65,103.7,42021.0,92.565,92.5739,92.5114,92.5561,42021.0
2022-02-15 13:40:00,103.71,103.73,103.68,103.7,38019.0,92.565,92.5828,92.5382,92.5561,38019.0
2022-02-15 13:45:00,103.7,103.77,103.68,103.77,24495.0,92.5561,92.6185,92.5382,92.6185,24495.0
2022-02-15 13:50:00,103.76,103.77,103.68,103.73,41962.0,92.6096,92.6185,92.5382,92.5828,41962.0
2022-02-15 13:55:00,103.72,103.87,103.68,103.79,54162.0,92.5739,92.7078,92.5382,92.6364,54162.0
2022-02-15 14:00:00,103.81,103.82,103.71,103.73,19682.0,92.6542,92.6632,92.565,92.5828,19682.0
2022-02-15 14:05:00,103.73,103.73,103.52,103.61,31904.0,92.5828,92.5828,92.3954,92.4757,31904.0
2022-02-15 14:10:00,103.62,103.67,103.57,103.59,46897.0,92.4847,92.5293,92.44,92.4579,46897.0
2022-02-15 14:15:00,103.61,103.71,103.58,103.66,50268.0,92.4757,92.565,92.449,92.5204,50268.0
2022-02-15 14:20:00,103.66,103.67,103.61,103.65,28582.0,92.5204,92.5293,92.4757,92.5114,28582.0
2022-02-15 14:25:00,103.65,103.68,103.61,103.66,35943.0,92.5114,92.5382,92.4757,92.5204,35943.0
2022-02-15 14:30:00,103.66,103.7,103.61,103.61,36341.0,92.5204,92.5561,92.4757,92.4757,36341.0
2022-02-15 14:35:00,103.62,103.71,103.62,103.71,35239.0,92.4847,92.565,92.4847,92.565,35239.0
2022-02-15 14:40:00,103.71,103.86,103.6,103.85,23465.0,92.565,92.6989,92.4668,92.6899,23465.0
2022-02-15 14:45:00,103.84,103.9,103.73,103.74,21509.0,92.681,92.7346,92.5828,92.5918,21509.0
2022-02-15 14:50:00,103.72,103.74,103.62,103.66,21973.0,92.5739,92.5918,92.4847,92.5204,21973.0
2022-02-15 14:55:00,103.65,103.7,103.6,103.68,37286.0,92.5114,92.5561,92.4668,92.5382,37286.0
2022-02-15 15:00:00,103.69,103.8,103.67,103.78,56106.0,92.5471,92.6453,92.5293,92.6275,56106.0
2022-02-15 15:05:00,103.78,103.85,103.76,103.79,46934.0,92.6275,92.6899,92.6096,92.6364,46934.0
2022-02-15 15:10:00,103.78,103.78,103.72,103.74,21605.0,92.6275,92.6275,92.5739,92.5918,21605.0
2022-02-15 15:15:00,103.75,103.76,103.6,103.63,30266.0,92.6007,92.6096,92.4668,92.4936,30266.0
2022-02-15 15:20:00,103.63,103.66,103.56,103.6,35295.0,92.4936,92.5204,92.4311,92.4668,35295.0
2022-02-15 15:25:00,103.61,103.65,103.59,103.62,28587.0,92.4757,92.5114,92.4579,92.4847,28587.0
2022-02-15 15:30:00,103.63,103.63,103.46,103.55,56463.0,92.4936,92.4936,92.3418,92.4222,56463.0
2022-02-15 15:35:00,103.53,103.64,103.43,103.46,42701.0,92.4043,92.5025,92.3151,92.3418,42701.0
2022-02-15 15:40:00,103.46,103.54,103.32,103.53,53668.0,92.3418,92.4132,92.2169,92.4043,53668.0
2022-02-15 15:45:00,103.52,103.64,103.38,103.63,75769.0,92.3954,92.5025,92.2704,92.4936,75769.0
2022-02-15 15:50:00,103.63,103.89,103.63,103.67,101923.0,92.4936,92.7256,92.4936,92.5293,101923.0
2022-02-15 15:55:00,103.68,103.93,103.67,103.9,239933.0,92.5382,92.7613,92.5293,92.7346,239933.0
2022-02-16 09:30:00,103.07,103.5,102.85,103.01,157503.0,91.9938,92.3775,91.7974,91.9402,157503.0
2022-02-16 09:35:00,103.04,103.18,102.79,102.83,64989.0,91.967,92.0919,91.7438,91.7795,64989.0
2022-02-16 09:40:00,102.84,102.85,102.51,102.63,39276.0,91.7885,91.7974,91.4939,91.601,39276.0
2022-02-16 09:45:00,102.69,102.82,102.58,102.73,49454.0,91.6546,91.7706,91.5564,91.6903,49454.0
2022-02-16 09:50:00,102.73,102.85,102.39,102.42,49009.0,91.6903,91.7974,91.3868,91.4136,49009.0
2022-02-16 09:55:00,102.42,102.53,102.14,102.16,58644.0,91.4136,91.5118,91.1637,91.1815,58644.0
2022-02-16 10:00:00,102.15,102.22,101.95,101.97,53216.0,91.1726,91.2351,90.9941,91.012,53216.0
2022-02-16 10:05:00,101.98,102.0,101.77,101.82,51299.0,91.0209,91.0387,90.8335,90.8781,51299.0
2022-02-16 10:10:00,101.84,101.94,101.74,101.78,50209.0,90.8959,90.9852,90.8067,90.8424,50209.0
2022-02-16 10:15:00,101.78,101.99,101.64,101.8,181855.0,90.8424,91.0298,90.7174,90.8602,181855.0
2022-02-16 10:20:00,101.8,101.82,101.69,101.77,83903.0,90.8602,90.8781,90.7621,90.8335,83903.0
2022-02-16 10:25:00,101.76,101.91,101.75,101.84,80396.0,90.8245,90.9584,90.8156,90.8959,80396.0
2022-02-16 10:30:00,101.84,101.92,101.75,101.78,101289.0,90.8959,90.9673,90.8156,90.8424,101289.0
2022-02-16 10:35:00,101.79,101.9,101.72,101.84,86972.0,90.8513,90.9495,90.7888,90.8959,86972.0
2022-02-16 10:40:00,101.84,101.92,101.64,101.88,60587.0,90.8959,90.9673,90.7174,90.9316,60587.0
2022-02-16 10:45:00,101.88,101.91,101.7,101.73,65856.0,90.9316,90.9584,90.771,90.7978,65856.0
2022-02-16 10:50:00,101.74,101.82,101.74,101.79,53744.0,90.8067,90.8781,90.8067,90.8513,53744.0
2022-02-16 10:55:00,101.79,101.8,101.7,101.76,77281.0,90.8513,90.8602,90.771,90.8245,77281.0
2022-02-16 11:00:00,101.77,101.83,101.71,101.83,106262.0,90.8335,90.887,90.7799,90.887,106262.0
2022-02-16 11:05:00,101.83,102.23,101.64,102.18,85567.0,90.887,91.244,90.7174,91.1994,85567.0
2022-02-16 11:10:00,102.17,102.41,102.05,102.41,129865.0,91.1905,91.4047,91.0834,91.4047,129865.0
2022-02-16 11:15:00,102.41,102.41,102.2,102.2,59523.0,91.4047,91.4047,91.2172,91.2172,59523.0
2022-02-16 11:20:00,102.2,102.27,102.09,102.13,63668.0,91.2172,91.2797,91.1191,91.1548,63668.0
2022-02-16 11:25:00,102.14,102.18,102.05,102.09,134322.0,91.1637,91.1994,91.0834,91.1191,134322.0
2022-02-16 11:30:00,102.09,102.3,102.05,102.2,98725.0,91.1191,91.3065,91.0834,91.2172,98725.0
2022-02-16 11:35:00,102.2,102.27,102.15,102.2,33056.0,91.2172,91.2797,91.1726,91.2172,33056.0
2022-02-16 11:40:00,102.21,102.28,102.09,102.11,25540.0,91.2262,91.2887,91.1191,91.1369,25540.0
2022-02-16 11:45:00,102.12,102.14,102.05,102.11,33311.0,91.1458,91.1637,91.0834,91.1369,33311.0
2022-02-16 11:50:00,102.09,102.13,101.95,101.95,37359.0,91.1191,91.1548,90.9941,90.9941,37359.0
2022-02-16 11:55:00,101.95,102.0,101.9,101.93,29920.0,90.9941,91.0387,90.9495,90.9763,29920.0
2022-02-16 12:00:00,101.92,101.99,101.89,101.94,58125.0,90.9673,91.0298,90.9406,90.9852,58125.0
2022-02-16 12:05:00,101.93,102.02,101.91,101.94,168106.0,90.9763,91.0566,90.9584,90.9852,168106.0
2022-02-16 12:10:00,101.94,102.03,101.89,101.98,36453.0,90.9852,91.0655,90.9406,91.0209,36453.0
2022-02-16 12:15:00,101.97,102.01,101.93,101.94,27606.0,91.012,91.0477,90.9763,90.9852,27606.0
2022-02-16 12:20:00,101.94,102.04,101.93,101.98,30558.0,90.9852,91.0744,90.9763,91.0209,30558.0
2022-02-16 12:25:00,101.97,102.07,101.96,101.99,58827.0,91.012,91.1012,91.003,91.0298,58827.0
2022-02-16 12:30:00,101.97,102.03,101.61,101.66,59650.0,91.012,91.0655,90.6907,90.7353,59650.0
2022-02-16 12:35:00,101.67,101.75,101.63,101.7,36915.0,90.7442,90.8156,90.7085,90.771,36915.0
2022-02-16 12:40:00,101.7,101.83,101.67,101.81,88743.0,90.771,90.887,90.7442,90.8692,88743.0
2022-02-16 12:45:00,101.79,101.82,101.73,101.78,14797.0,90.8513,90.8781,90.7978,90.8424,14797.0
2022-02-16 12:50:00,101.79,101.92,101.7,101.92,17643.0,90.8513,90.9673,90.771,90.9673,17643.0
2022-02-16 12:55:00,101.93,102.04,101.92,102.0,25184.0,90.9763,91.0744,90.9673,91.0387,25184.0
2022-02-16 13:00:00,101.99,102.01,101.92,101.93,23649.0,91.0298,91.0477,90.9673,90.9763,23649.0
2022-02-16 13:05:00,101.93,102.03,101.91,101.99,23753.0,90.9763,91.0655,90.9584,91.0298,23753.0
2022-02-16 13:10:00,102.0,102.01,101.95,102.0,34173.0,91.0387,91.0477,90.9941,91.0387,34173.0
2022-02-16 13:15:00,102.0,102.0,101.91,101.92,24531.0,91.0387,91.0387,90.9584,90.9673,24531.0
2022-02-16 13:20:00,101.92,102.02,101.9,102.0,45948.0,90.9673,91.0566,90.9495,91.0387,45948.0
2022-02-16 13:25:00,102.0,102.02,101.94,101.97,35287.0,91.0387,91.0566,90.9852,91.012,35287.0
2022-02-16 13:30:00,101.96,101.99,101.93,101.94,26534.0,91.003,91.0298,90.9763,90.9852,26534.0
2022-02-16 13:35:00,101.94,102.17,101.93,102.1,54987.0,90.9852,91.1905,90.9763,91.128,54987.0
2022-02-16 13:40:00,102.09,102.09,101.92,101.98,28560.0,91.1191,91.1191,90.9673,91.0209,28560.0
2022-02-16 13:45:00,101.98,102.02,101.96,101.99,23585.0,91.0209,91.0566,91.003,91.0298,23585.0
2022-02-16 13:50:00,101.99,102.07,101.97,101.98,50404.0,91.0298,91.1012,91.012,91.0209,50404.0
2022-02-16 13:55:00,101.97,102.05,101.9,102.01,40321.0,91.012,91.0834,90.9495,91.0477,40321.0
2022-02-16 14:00:00,102.01,102.29,101.69,102.01,125062.0,91.0477,91.2976,90.7621,91.0477,125062.0
2022-02-16 14:05:00,102.01,102.33,101.98,102.15,68650.0,91.0477,91.3333,91.0209,91.1726,68650.0
2022-02-16 14:10:00,102.15,102.22,102.04,102.17,52699.0,91.1726,91.2351,91.0744,91.1905,52699.0
2022-02-16 14:15:00,102.18,102.56,102.17,102.5,27440.0,91.1994,91.5386,91.1905,91.485,27440.0
2022-02-16 14:20:00,102.48,102.87,102.48,102.86,32651.0,91.4672,91.8152,91.4672,91.8063,32651.0
2022-02-16 14:25:00,102.87,102.97,102.79,102.87,96348.0,91.8152,91.9045,91.7438,91.8152,96348.0
2022-02-16 14:30:00,102.86,103.2,102.86,102.98,38124.0,91.8063,92.1098,91.8063,91.9134,38124.0
2022-02-16 14:35:00,102.99,103.02,102.82,102.9,49452.0,91.9224,91.9491,91.7706,91.842,49452.0
2022-02-16 14:40:00,102.89,102.95,102.69,102.71,55175.0,91.8331,91.8867,91.6546,91.6724,55175.0
2022-02-16 14:45:00,102.7,102.73,102.63,102.67,36382.0,91.6635,91.6903,91.601,91.6367,36382.0
2022-02-16 14:50:00,102.67,102.92,102.65,102.86,37020.0,91.6367,91.8599,91.6189,91.8063,37020.0
2022-02-16 14:55:00,102.86,102.98,102.84,102.93,46637.0,91.8063,91.9134,91.7885,91.8688,46637.0
2022-02-16 15:00:00,102.95,103.21,102.95,103.17,39694.0,91.8867,92.1187,91.8867,92.083,39694.0
2022-02-16 15:05:00,103.18,103.25,103.16,103.23,25757.0,92.0919,92.1544,92.0741,92.1366,25757.0
2022-02-16 15:10:00,103.21,103.21,103.07,103.1,30952.0,92.1187,92.1187,91.9938,92.0205,30952.0
2022-02-16 15:15:00,103.08,103.11,102.99,103.09,58020.0,92.0027,92.0295,91.9224,92.0116,58020.0
2022-02-16 15:20:00,103.08,103.18,103.07,103.14,62216.0,92.0027,92.0919,91.9938,92.0562,62216.0
2022-02-16 15:25:00,103.12,103.23,103.12,103.17,82380.0,92.0384,92.1366,92.0384,92.083,82380.0
2022-02-16 15:30:00,103.16,103.2,103.1,103.2,58961.0,92.0741,92.1098,92.0205,92.1098,58961.0
2022-02-16 15:35:00,103.21,103.52,103.18,103.34,247523.0,92.1187,92.3954,92.0919,92.2347,247523.0
2022-02-16 15:40:00,103.34,103.36,103.22,103.3,101733.0,92.2347,92.2526,92.1276,92.199,101733.0
2022-02-16 15:45:00,103.29,103.45,103.23,103.34,118829.0,92.1901,92.3329,92.1366,92.2347,118829.0
2022-02-16 15:50:00,103.38,103.44,103.22,103.25,123650.0,92.2704,92.324,92.1276,92.1544,123650.0
2022-02-16 15:55:00,103.24,103.25,103.05,103.17,270120.0,92.1455,92.1544,91.9759,92.083,270120.0
2022-02-17 09:30:00,102.25,103.0,102.11,102.45,136554.0,91.2619,91.9313,91.1369,91.4404,136554.0
2022-02-17 09:35:00,102.45,102.71,102.31,102.66,45642.0,91.4404,91.6724,91.3154,91.6278,45642.0
2022-02-17 09:40:00,102.69,102.75,102.37,102.39,100428.0,91.6546,91.7081,91.369,91.3868,100428.0
2022-02-17 09:45:00,102.38,102.39,102.1,102.18,39971.0,91.3779,91.3868,91.128,91.1994,39971.0
2022-02-17 09:50:00,102.19,102.2,101.85,101.92,61636.0,91.2083,91.2172,90.9049,90.9673,61636.0
2022-02-17 09:55:00,101.93,102.0,101.67,101.71,50214.0,90.9763,91.0387,90.7442,90.7799,50214.0
2022-02-17 10:00:00,101.71,102.23,101.69,102.22,47115.0,90.7799,91.244,90.7621,91.2351,47115.0
2022-02-17 10:05:00,102.25,102.26,102.09,102.11,81884.0,91.2619,91.2708,91.1191,91.1369,81884.0
2022-02-17 10:10:00,102.12,102.2,101.99,102.2,38995.0,91.1458,91.2172,91.0298,91.2172,38995.0
2022-02-17 10:15:00,102.2,102.47,102.15,102.3,33532.0,91.2172,91.4582,91.1726,91.3065,33532.0
2022-02-17 10:20:00,102.29,102.29,102.02,102.06,67254.0,91.2976,91.2976,91.0566,91.0923,67254.0
2022-02-17 10:25:00,102.06,102.13,102.0,102.08,30210.0,91.0923,91.1548,91.0387,91.1101,30210.0
2022-02-17 10:30:00,102.06,102.31,102.03,102.3,37748.0,91.0923,91.3154,91.0655,91.3065,37748.0
2022-02-17 10:35:00,102.28,102.36,102.2,102.34,81874.0,91.2887,91.3601,91.2172,91.3422,81874.0
2022-02-17 10:40:00,102.33,102.42,102.22,102.26,83615.0,91.3333,91.4136,91.2351,91.2708,83615.0
2022-02-17 10:45:00,102.25,102.35,102.07,102.16,54833.0,91.2619,91.3511,91.1012,91.1815,54833.0
2022-02-17 10:50:00,102.15,102.4,102.12,102.27,54128.0,91.1726,91.3958,91.1458,91.2797,54128.0
2022-02-17 10:55:00,102.27,102.43,102.25,102.42,100464.0,91.2797,91.4225,91.2619,91.4136,100464.0
2022-02-17 11:00:00,102.41,102.42,102.27,102.35,51209.0,91.4047,91.4136,91.2797,91.3511,51209.0
2022-02-17 11:05:00,102.36,102.51,102.33,102.44,83093.0,91.3601,91.4939,91.3333,91.4315,83093.0
2022-02-17 11:10:00,102.42,102.44,102.31,102.4,45008.0,91.4136,91.4315,91.3154,91.3958,45008.0
2022-02-17 11:15:00,102.39,102.51,102.34,102.45,37389.0,91.3868,91.4939,91.3422,91.4404,37389.0
2022-02-17 11:20:00,102.46,102.47,102.3,102.32,43447.0,91.4493,91.4582,91.3065,91.3244,43447.0
2022-02-17 11:25:00,102.34,102.46,102.34,102.36,29729.0,91.3422,91.4493,91.3422,91.3601,29729.0
2022-02-17 11:30:00,102.36,102.41,102.3,102.35,33680.0,91.3601,91.4047,91.3065,91.3511,33680.0
2022-02-17 11:35:00,102.34,102.43,102.32,102.32,38284.0,91.3422,91.4225,91.3244,91.3244,38284.0
2022-02-17 11:40:00,102.33,102.41,102.29,102.31,23857.0,91.3333,91.4047,91.2976,91.3154,23857.0
2022-02-17 11:45:00,102.31,102.45,102.25,102.44,52558.0,91.3154,91.4404,91.2619,91.4315,52558.0
2022-02-17 11:50:00,102.44,102.51,102.4,102.43,62137.0,91.4315,91.4939,91.3958,91.4225,62137.0
2022-02-17 11:55:00,102.44,102.48,102.34,102.35,35530.0,91.4315,91.4672,91.3422,91.3511,35530.0
2022-02-17 12:00:00,102.33,102.38,102.24,102.36,31687.0,91.3333,91.3779,91.253,91.3601,31687.0
2022-02-17 12:05:00,102.37,102.42,102.3,102.33,25872.0,91.369,91.4136,91.3065,91.3333,25872.0
2022-02-17 12:10:00,102.34,102.39,102.26,102.35,36506.0,91.3422,91.3868,91.2708,91.3511,36506.0
2022-02-17 12:15:00,102.34,102.41,102.33,102.38,16426.0,91.3422,91.4047,91.3333,91.3779,16426.0
2022-02-17 12:20:00,102.39,102.51,102.38,102.47,21215.0,91.3868,91.4939,91.3779,91.4582,21215.0
2022-02-17 12:25:00,102.48,102.51,102.45,102.48,24194.0,91.4672,91.4939,91.4404,91.4672,24194.0
2022-02-17 12:30:00,102.48,102.52,102.43,102.52,23186.0,91.4672,91.5029,91.4225,91.5029,23186.0
2022-02-17 12:35:00,102.53,102.57,102.5,102.52,29592.0,91.5118,91.5475,91.485,91.5029,29592.0
2022-02-17 12:40:00,102.52,102.55,102.49,102.53,33718.0,91.5029,91.5296,91.4761,91.5118,33718.0
2022-02-17 12:45:00,102.53,102.54,102.36,102.37,21403.0,91.5118,91.5207,91.3601,91.369,21403.0
2022-02-17 12:50:00,102.36,102.43,102.36,102.39,42177.0,91.3601,91.4225,91.3601,91.3868,42177.0
2022-02-17 12:55:00,102.39,102.39,102.28,102.34,33387.0,91.3868,91.3868,91.2887,91.3422,33387.0
2022-02-17 13:00:00,102.34,102.36,102.27,102.27,18505.0,91.3422,91.3601,91.2797,91.2797,18505.0
2022-02-17 13:05:00,102.28,102.37,102.28,102.33,26921.0,91.2887,91.369,91.2887,91.3333,26921.0
2022-02-17 13:10:00,102.32,102.35,102.25,102.33,20597.0,91.3244,91.3511,91.2619,91.3333,20597.0
2022-02-17 13:15:00,102.32,102.36,102.29,102.34,19950.0,91.3244,91.3601,91.2976,91.3422,19950.0
2022-02-17 13:20:00,102.35,102.36,102.3,102.32,25017.0,91.3511,91.3601,91.3065,91.3244,25017.0
2022-02-17 13:25:00,102.33,102.37,102.29,102.35,23625.0,91.3333,91.369,91.2976,91.3511,23625.0
2022-02-17 13:30:00,102.35,102.54,102.34,102.53,26221.0,91.3511,91.5207,91.3422,91.5118,26221.0
2022-02-17 13:35:00,102.52,102.55,102.33,102.42,31549.0,91.5029,91.5296,91.3333,91.4136,31549.0
2022-02-17 13:40:00,102.41,102.43,102.32,102.32,27845.0,91.4047,91.4225,91.3244,91.3244,27845.0
2022-02-17 13:45:00,102.33,102.35,102.28,102.29,19063.0,91.3333,91.3511,91.2887,91.2976,19063.0
2022-02-17 13:50:00,102.31,102.38,102.3,102.35,17210.0,91.3154,91.3779,91.3065,91.3511,17210.0
2022-02-17 13:55:00,102.37,102.37,102.31,102.33,14912.0,91.369,91.369,91.3154,91.3333,14912.0
2022-02-17 14:00:00,102.33,102.33,102.19,102.3,71656.0,91.3333,91.3333,91.2083,91.3065,71656.0
2022-02-17 14:05:00,102.32,102.32,102.21,102.22,33951.0,91.3244,91.3244,91.2262,91.2351,33951.0
2022-02-17 14:10:00,102.23,102.23,102.16,102.23,29577.0,91.244,91.244,91.1815,91.244,29577.0
2022-02-17 14:15:00,102.23,102.33,102.22,102.26,19854.0,91.244,91.3333,91.2351,91.2708,19854.0
2022-02-17 14:20:00,102.26,102.26,102.06,102.08,78510.0,91.2708,91.2708,91.0923,91.1101,78510.0
2022-02-17 14:25:00,102.09,102.13,102.01,102.1,30299.0,91.1191,91.1548,91.0477,91.128,30299.0
2022-02-17 14:30:00,102.11,102.13,101.84,101.9,31751.0,91.1369,91.1548,90.8959,90.9495,31751.0
2022-02-17 14:35:00,101.91,101.91,101.67,101.68,36080.0,90.9584,90.9584,90.7442,90.7531,36080.0
2022-02-17 14:40:00,101.69,101.79,101.68,101.69,22223.0,90.7621,90.8513,90.7531,90.7621,22223.0
2022-02-17 14:45:00,101.7,101.78,101.69,101.76,24225.0,90.771,90.8424,90.7621,90.8245,24225.0
2022-02-17 14:50:00,101.75,101.75,101.67,101.72,30922.0,90.8156,90.8156,90.7442,90.7888,30922.0
2022-02-17 14:55:00,101.74,101.81,101.72,101.75,27051.0,90.8067,90.8692,90.7888,90.8156,27051.0
2022-02-17 15:00:00,101.75,101.78,101.67,101.67,22642.0,90.8156,90.8424,90.7442,90.7442,22642.0
2022-02-17 15:05:00,101.67,101.67,101.52,101.52,30506.0,90.7442,90.7442,90.6103,90.6103,30506.0
2022-02-17 15:10:00,101.52,101.56,101.42,101.44,44073.0,90.6103,90.646,90.5211,90.5389,44073.0
2022-02-17 15:15:00,101.43,101.54,101.38,101.54,35066.0,90.53,90.6282,90.4854,90.6282,35066.0
2022-02-17 15:20:00,101.55,101.64,101.5,101.55,34731.0,90.6371,90.7174,90.5925,90.6371,34731.0
2022-02-17 15:25:00,101.54,101.6,101.52,101.6,32667.0,90.6282,90.6817,90.6103,90.6817,32667.0
2022-02-17 15:30:00,101.59,101.7,101.53,101.58,43525.0,90.6728,90.771,90.6192,90.6639,43525.0
2022-02-17 15:35:00,101.59,101.91,101.59,101.87,50680.0,90.6728,90.9584,90.6728,90.9227,50680.0
2022-02-17 15:40:00,101.86,101.91,101.75,101.88,91663.0,90.9138,90.9584,90.8156,90.9316,91663.0
2022-02-17 15:45:00,101.89,102.03,101.85,101.88,81811.0,90.9406,91.0655,90.9049,90.9316,81811.0
2022-02-17 15:50:00,101.9,101.92,101.62,101.8,111024.0,90.9495,90.9673,90.6996,90.8602,111024.0
2022-02-17 15:55:00,101.81,101.92,101.65,101.69,249780.0,90.8692,90.9673,90.7264,90.7621,249780.0
2022-02-18 09:30:00,101.5,101.74,101.46,101.61,282271.0,90.5925,90.8067,90.5568,90.6907,282271.0
2022-02-18 09:35:00,101.63,101.75,101.27,101.28,55406.0,90.7085,90.8156,90.3872,90.3961,55406.0
2022-02-18 09:40:00,101.27,101.36,101.09,101.26,48689.0,90.3872,90.4675,90.2265,90.3783,48689.0
2022-02-18 09:45:00,101.3,101.68,101.28,101.54,51241.0,90.414,90.7531,90.3961,90.6282,51241.0
2022-02-18 09:50:00,101.54,101.62,101.39,101.61,79219.0,90.6282,90.6996,90.4943,90.6907,79219.0
2022-02-18 09:55:00,101.64,101.74,101.54,101.74,28292.0,90.7174,90.8067,90.6282,90.8067,28292.0
2022-02-18 10:00:00,101.76,101.77,101.55,101.68,24749.0,90.8245,90.8335,90.6371,90.7531,24749.0
2022-02-18 10:05:00,101.71,101.94,101.66,101.92,31050.0,90.7799,90.9852,90.7353,90.9673,31050.0
2022-02-18 10:10:00,101.89,101.9,101.57,101.86,32686.0,90.9406,90.9495,90.655,90.9138,32686.0
2022-02-18 10:15:00,101.83,102.02,101.76,101.86,26994.0,90.887,91.0566,90.8245,90.9138,26994.0
2022-02-18 10:20:00,101.85,101.97,101.75,101.87,32037.0,90.9049,91.012,90.8156,90.9227,32037.0
2022-02-18 10:25:00,101.85,101.9,101.71,101.72,40506.0,90.9049,90.9495,90.7799,90.7888,40506.0
2022-02-18 10:30:00,101.68,101.69,101.44,101.61,37374.0,90.7531,90.7621,90.5389,90.6907,37374.0
2022-02-18 10:35:00,101.61,101.67,101.5,101.5,31846.0,90.6907,90.7442,90.5925,90.5925,31846.0
2022-02-18 10:40:00,101.48,101.56,101.41,101.54,26580.0,90.5746,90.646,90.5121,90.6282,26580.0
2022-02-18 10:45:00,101.54,101.56,101.3,101.36,29931.0,90.6282,90.646,90.414,90.4675,29931.0
2022-02-18 10:50:00,101.39,101.55,101.36,101.44,42643.0,90.4943,90.6371,90.4675,90.5389,42643.0
2022-02-18 10:55:00,101.45,101.48,101.28,101.42,284783.0,90.5478,90.5746,90.3961,90.5211,284783.0
2022-02-18 11:00:00,101.41,101.42,101.11,101.13,70947.0,90.5121,90.5211,90.2444,90.2622,70947.0
2022-02-18 11:05:00,101.15,101.3,101.13,101.21,44179.0,90.2801,90.414,90.2622,90.3336,44179.0
2022-02-18 11:10:00,101.22,101.23,101.04,101.2,37384.0,90.3426,90.3515,90.1819,90.3247,37384.0
2022-02-18 11:15:00,101.21,101.34,101.19,101.23,31597.0,90.3336,90.4497,90.3158,90.3515,31597.0
2022-02-18 11:20:00,101.23,101.3,101.09,101.18,49672.0,90.3515,90.414,90.2265,90.3069,49672.0
2022-02-18 11:25:00,101.19,101.2,100.92,100.94,72417.0,90.3158,90.3247,90.0748,90.0927,72417.0
2022-02-18 11:30:00,100.95,101.04,100.81,100.86,45957.0,90.1016,90.1819,89.9766,90.0213,45957.0
2022-02-18 11:35:00,100.85,101.15,100.83,101.03,37992.0,90.0123,90.2801,89.9945,90.173,37992.0
2022-02-18 11:40:00,101.05,101.1,100.98,100.99,21819.0,90.1908,90.2355,90.1284,90.1373,21819.0
2022-02-18 11:45:00,100.98,100.98,100.79,100.8,29429.0,90.1284,90.1284,89.9588,89.9677,29429.0
2022-02-18 11:50:00,100.79,100.8,100.7,100.73,33284.0,89.9588,89.9677,89.8784,89.9052,33284.0
2022-02-18 11:55:00,100.74,100.78,100.46,100.55,36051.0,89.9141,89.9498,89.6642,89.7446,36051.0
2022-02-18 12:00:00,100.56,100.71,100.55,100.71,58117.0,89.7535,89.8874,89.7446,89.8874,58117.0
2022-02-18 12:05:00,100.72,101.05,100.71,101.04,87004.0,89.8963,90.1908,89.8874,90.1819,87004.0
2022-02-18 12:10:00,101.05,101.15,100.89,100.94,88069.0,90.1908,90.2801,90.048,90.0927,88069.0
2022-02-18 12:15:00,100.94,101.05,100.81,100.98,25493.0,90.0927,90.1908,89.9766,90.1284,25493.0
2022-02-18 12:20:00,100.99,101.03,100.83,100.85,17882.0,90.1373,90.173,89.9945,90.0123,17882.0
2022-02-18 12:25:00,100.84,100.96,100.84,100.88,26885.0,90.0034,90.1105,90.0034,90.0391,26885.0
2022-02-18 12:30:00,100.87,101.01,100.77,100.82,41027.0,90.0302,90.1551,89.9409,89.9855,41027.0
2022-02-18 12:35:00,100.82,100.88,100.61,100.69,20168.0,89.9855,90.0391,89.7981,89.8695,20168.0
2022-02-18 12:40:00,100.66,100.78,100.65,100.69,21806.0,89.8427,89.9498,89.8338,89.8695,21806.0
2022-02-18 12:45:00,100.69,100.77,100.64,100.67,51230.0,89.8695,89.9409,89.8249,89.8517,51230.0
2022-02-18 12:50:00,100.65,100.68,100.54,100.58,25210.0,89.8338,89.8606,89.7356,89.7713,25210.0
2022-02-18 12:55:00,100.59,100.7,100.54,100.55,38053.0,89.7803,89.8784,89.7356,89.7446,38053.0
2022-02-18 13:00:00,100.56,100.6,100.46,100.5,56537.0,89.7535,89.7892,89.6642,89.6999,56537.0
2022-02-18 13:05:00,100.5,100.59,100.44,100.53,27652.0,89.6999,89.7803,89.6464,89.7267,27652.0
2022-02-18 13:10:00,100.55,100.64,100.51,100.59,21433.0,89.7446,89.8249,89.7089,89.7803,21433.0
2022-02-18 13:15:00,100.58,100.62,100.44,100.49,34291.0,89.7713,89.807,89.6464,89.691,34291.0
2022-02-18 13:20:00,100.5,100.73,100.47,100.73,78917.0,89.6999,89.9052,89.6732,89.9052,78917.0
2022-02-18 13:25:00,100.72,100.72,100.45,100.48,110410.0,89.8963,89.8963,89.6553,89.6821,110410.0
2022-02-18 13:30:00,100.48,100.51,100.44,100.47,72665.0,89.6821,89.7089,89.6464,89.6732,72665.0
2022-02-18 13:35:00,100.47,100.62,100.44,100.6,67047.0,89.6732,89.807,89.6464,89.7892,67047.0
2022-02-18 13:40:00,100.59,100.6,100.41,100.55,34151.0,89.7803,89.7892,89.6196,89.7446,34151.0
2022-02-18 13:45:00,100.55,100.64,100.52,100.55,71921.0,89.7446,89.8249,89.7178,89.7446,71921.0
2022-02-18 13:50:00,100.55,100.68,100.53,100.68,34172.0,89.7446,89.8606,89.7267,89.8606,34172.0
2022-02-18 13:55:00,100.67,100.68,100.56,100.6,53646.0,89.8517,89.8606,89.7535,89.7892,53646.0
2022-02-18 14:00:00,100.6,100.67,100.57,100.64,62187.0,89.7892,89.8517,89.7624,89.8249,62187.0
2022-02-18 14:05:00,100.63,100.68,100.47,100.5,41786.0,89.816,89.8606,89.6732,89.6999,41786.0
2022-02-18 14:10:00,100.5,100.58,100.42,100.47,42359.0,89.6999,89.7713,89.6285,89.6732,42359.0
2022-02-18 14:15:00,100.46,100.71,100.44,100.55,82280.0,89.6642,89.8874,89.6464,89.7446,82280.0
2022-02-18 14:20:00,100.55,100.82,100.55,100.82,79177.0,89.7446,89.9855,89.7446,89.9855,79177.0
2022-02-18 14:25:00,100.83,101.04,100.79,100.95,44996.0,89.9945,90.1819,89.9588,90.1016,44996.0
2022-02-18 14:30:00,100.96,100.96,100.79,100.83,169288.0,90.1105,90.1105,89.9588,89.9945,169288.0
2022-02-18 14:35:00,100.83,100.83,100.49,100.54,81111.0,89.9945,89.9945,89.691,89.7356,81111.0
2022-02-18 14:40:00,100.55,100.55,100.43,100.45,44192.0,89.7446,89.7446,89.6375,89.6553,44192.0
2022-02-18 14:45:00,100.45,100.53,100.38,100.39,39737.0,89.6553,89.7267,89.5928,89.6018,39737.0
2022-02-18 14:50:00,100.38,100.84,100.36,100.82,54003.0,89.5928,90.0034,89.575,89.9855,54003.0
2022-02-18 14:55:00,100.82,101.0,100.82,100.94,52654.0,89.9855,90.1462,89.9855,90.0927,52654.0
2022-02-18 15:00:00,100.95,101.01,100.79,100.82,61243.0,90.1016,90.1551,89.9588,89.9855,61243.0
2022-02-18 15:05:00,100.82,100.89,100.65,100.81,86723.0,89.9855,90.048,89.8338,89.9766,86723.0
2022-02-18 15:10:00,100.82,100.96,100.73,100.74,57383.0,89.9855,90.1105,89.9052,89.9141,57383.0
2022-02-18 15:15:00,100.73,100.83,100.57,100.6,36383.0,89.9052,89.9945,89.7624,89.7892,36383.0
2022-02-18 15:20:00,100.61,100.74,100.58,100.67,53466.0,89.7981,89.9141,89.7713,89.8517,53466.0
2022-02-18 15:25:00,100.66,100.75,100.56,100.57,45629.0,89.8427,89.9231,89.7535,89.7624,45629.0
2022-02-18 15:30:00,100.56,100.56,100.28,100.34,62549.0,89.7535,89.7535,89.5036,89.5571,62549.0
2022-02-18 15:35:00,100.34,100.52,100.33,100.43,84733.0,89.5571,89.7178,89.5482,89.6375,84733.0
2022-02-18 15:40:00,100.42,100.74,100.41,100.71,73796.0,89.6285,89.9141,89.6196,89.8874,73796.0
2022-02-18 15:45:00,100.73,100.83,100.58,100.77,108618.0,89.9052,89.9945,89.7713,89.9409,108618.0
2022-02-18 15:50:00,100.74,100.76,100.46,100.59,121774.0,89.9141,89.932,89.6642,89.7803,121774.0
2022-02-18 15:55:00,100.59,100.7,100.53,100.63,300992.0,89.7803,89.8784,89.7267,89.816,300992.0
2022-02-22 09:30:00,100.45,102.86,100.3,102.46,437086.0,89.6553,91.8063,89.5214,91.4493,437086.0
2022-02-22 09:35:00,102.59,102.95,102.04,102.44,400528.0,91.5653,91.8867,91.0744,91.4315,400528.0
2022-02-22 09:40:00,102.46,103.85,102.4,103.78,243953.0,91.4493,92.6899,91.3958,92.6275,243953.0
2022-02-22 09:45:00,103.79,103.94,103.36,103.5,83690.0,92.6364,92.7703,92.2526,92.3775,83690.0
2022-02-22 09:50:00,103.5,103.75,103.33,103.48,279327.0,92.3775,92.6007,92.2258,92.3597,279327.0
2022-02-22 09:55:00,103.45,104.17,103.4,104.05,122558.0,92.3329,92.9755,92.2883,92.8684,122558.0
2022-02-22 10:00:00,104.05,104.13,103.67,103.87,156097.0,92.8684,92.9398,92.5293,92.7078,156097.0
2022-02-22 10:05:00,103.87,103.9,103.32,103.34,224295.0,92.7078,92.7346,92.2169,92.2347,224295.0
2022-02-22 10:10:00,103.34,103.89,103.02,103.84,84579.0,92.2347,92.7256,91.9491,92.681,84579.0
2022-02-22 10:15:00,103.84,104.4,103.79,104.28,90518.0,92.681,93.1808,92.6364,93.0737,90518.0
2022-02-22 10:20:00,104.31,104.5,104.22,104.32,77588.0,93.1005,93.2701,93.0202,93.1094,77588.0
2022-02-22 10:25:00,104.32,104.53,104.26,104.45,54239.0,93.1094,93.2969,93.0559,93.2255,54239.0
2022-02-22 10:30:00,104.45,104.48,104.12,104.25,72993.0,93.2255,93.2522,92.9309,93.0469,72993.0
2022-02-22 10:35:00,104.23,104.27,104.06,104.1,61769.0,93.0291,93.0648,92.8774,92.9131,61769.0
2022-02-22 10:40:00,104.08,104.25,103.73,103.74,111162.0,92.8952,93.0469,92.5828,92.5918,111162.0
2022-02-22 10:45:00,103.73,104.2,103.62,104.08,91584.0,92.5828,93.0023,92.4847,92.8952,91584.0
2022-02-22 10:50:00,104.08,104.34,103.93,104.24,120971.0,92.8952,93.1273,92.7613,93.038,120971.0
2022-02-22 10:55:00,104.26,104.29,103.93,103.93,83982.0,93.0559,93.0827,92.7613,92.7613,83982.0
2022-02-22 11:00:00,103.92,104.05,103.87,104.04,58202.0,92.7524,92.8684,92.7078,92.8595,58202.0
2022-02-22 11:05:00,104.03,104.1,103.87,104.0,55484.0,92.8506,92.9131,92.7078,92.8238,55484.0
2022-02-22 11:10:00,104.03,104.23,103.97,104.06,39300.0,92.8506,93.0291,92.797,92.8774,39300.0
2022-02-22 11:15:00,104.1,104.18,103.95,104.04,38984.0,92.9131,92.9845,92.7792,92.8595,38984.0
2022-02-22 11:20:00,104.04,104.06,103.88,104.03,55258.0,92.8595,92.8774,92.7167,92.8506,55258.0
2022-02-22 11:25:00,104.03,104.43,103.98,104.09,58780.0,92.8506,93.2076,92.806,92.9041,58780.0
2022-02-22 11:30:00,104.06,104.25,103.91,104.14,86734.0,92.8774,93.0469,92.7435,92.9488,86734.0
2022-02-22 11:35:00,104.12,104.43,104.12,104.33,109523.0,92.9309,93.2076,92.9309,93.1184,109523.0
2022-02-22 11:40:00,104.35,104.42,104.2,104.33,46835.0,93.1362,93.1987,93.0023,93.1184,46835.0
2022-02-22 11:45:00,104.3,104.49,104.25,104.45,80987.0,93.0916,93.2612,93.0469,93.2255,80987.0
2022-02-22 11:50:00,104.45,104.68,104.34,104.34,62407.0,93.2255,93.4307,93.1273,93.1273,62407.0
2022-02-22 11:55:00,104.34,104.48,104.2,104.38,33511.0,93.1273,93.2522,93.0023,93.163,33511.0
2022-02-22 12:00:00,104.38,104.45,104.32,104.36,52767.0,93.163,93.2255,93.1094,93.1451,52767.0
2022-02-22 12:05:00,104.37,104.48,104.34,104.38,37847.0,93.1541,93.2522,93.1273,93.163,37847.0
2022-02-22 12:10:00,104.37,104.46,104.26,104.33,41940.0,93.1541,93.2344,93.0559,93.1184,41940.0
2022-02-22 12:15:00,104.34,104.36,104.21,104.27,43161.0,93.1273,93.1451,93.0112,93.0648,43161.0
2022-02-22 12:20:00,104.29,104.33,104.09,104.11,50740.0,93.0827,93.1184,92.9041,92.922,50740.0
2022-02-22 12:25:00,104.1,104.21,104.06,104.18,24133.0,92.9131,93.0112,92.8774,92.9845,24133.0
2022-02-22 12:30:00,104.18,104.18,103.82,103.84,28681.0,92.9845,92.9845,92.6632,92.681,28681.0
2022-02-22 12:35:00,103.85,104.01,103.78,103.8,38497.0,92.6899,92.8327,92.6275,92.6453,38497.0
2022-02-22 12:40:00,103.8,103.93,103.76,103.84,22506.0,92.6453,92.7613,92.6096,92.681,22506.0
2022-02-22 12:45:00,103.83,103.93,103.77,103.83,29005.0,92.6721,92.7613,92.6185,92.6721,29005.0
2022-02-22 12:50:00,103.84,103.92,103.57,103.61,59750.0,92.681,92.7524,92.44,92.4757,59750.0
2022-02-22 12:55:00,103.6,103.7,103.53,103.63,38486.0,92.4668,92.5561,92.4043,92.4936,38486.0
2022-02-22 13:00:00,103.63,103.73,103.56,103.62,27683.0,92.4936,92.5828,92.4311,92.4847,27683.0
2022-02-22 13:05:00,103.61,103.67,103.52,103.62,31897.0,92.4757,92.5293,92.3954,92.4847,31897.0
2022-02-22 13:10:00,103.63,103.73,103.54,103.54,28572.0,92.4936,92.5828,92.4132,92.4132,28572.0
2022-02-22 13:15:00,103.55,103.62,103.37,103.4,42466.0,92.4222,92.4847,92.2615,92.2883,42466.0
2022-02-22 13:20:00,103.38,103.62,103.37,103.59,23490.0,92.2704,92.4847,92.2615,92.4579,23490.0
2022-02-22 13:25:00,103.57,103.63,103.49,103.52,51081.0,92.44,92.4936,92.3686,92.3954,51081.0
2022-02-22 13:30:00,103.5,103.75,103.48,103.72,24384.0,92.3775,92.6007,92.3597,92.5739,24384.0
2022-02-22 13:35:00,103.72,103.72,103.63,103.63,27611.0,92.5739,92.5739,92.4936,92.4936,27611.0
2022-02-22 13:40:00,103.64,103.72,103.51,103.55,27161.0,92.5025,92.5739,92.3865,92.4222,27161.0
2022-02-22 13:45:00,103.57,103.57,103.32,103.42,41380.0,92.44,92.44,92.2169,92.3061,41380.0
2022-02-22 13:50:00,103.43,103.5,103.19,103.19,50117.0,92.3151,92.3775,92.1009,92.1009,50117.0
2022-02-22 13:55:00,103.2,103.26,103.08,103.26,34449.0,92.1098,92.1633,92.0027,92.1633,34449.0
2022-02-22 14:00:00,103.21,103.24,102.93,103.0,50949.0,92.1187,92.1455,91.8688,91.9313,50949.0
2022-02-22 14:05:00,103.0,103.01,102.72,102.77,60242.0,91.9313,91.9402,91.6814,91.726,60242.0
2022-02-22 14:10:00,102.76,102.96,102.72,102.89,54430.0,91.7171,91.8956,91.6814,91.8331,54430.0
2022-02-22 14:15:00,102.88,103.0,102.84,102.93,62354.0,91.8242,91.9313,91.7885,91.8688,62354.0
2022-02-22 14:20:00,102.92,103.01,102.6,102.65,86827.0,91.8599,91.9402,91.5743,91.6189,86827.0
2022-02-22 14:25:00,102.66,103.03,102.65,103.01,95692.0,91.6278,91.9581,91.6189,91.9402,95692.0
2022-02-22 14:30:00,103.01,103.17,102.83,102.95,40062.0,91.9402,92.083,91.7795,91.8867,40062.0
2022-02-22 14:35:00,102.95,103.3,102.93,103.14,80565.0,91.8867,92.199,91.8688,92.0562,80565.0
2022-02-22 14:40:00,103.16,103.28,102.96,102.99,35303.0,92.0741,92.1812,91.8956,91.9224,35303.0
2022-02-22 14:45:00,103.0,103.39,102.81,103.38,37818.0,91.9313,92.2794,91.7617,92.2704,37818.0
2022-02-22 14:50:00,103.42,103.73,103.36,103.68,45433.0,92.3061,92.5828,92.2526,92.5382,45433.0
2022-02-22 14:55:00,103.66,103.93,103.65,103.66,63869.0,92.5204,92.7613,92.5114,92.5204,63869.0
2022-02-22 15:00:00,103.68,104.19,103.68,104.17,78926.0,92.5382,92.9934,92.5382,92.9755,78926.0
2022-02-22 15:05:00,104.16,104.29,103.83,103.83,59450.0,92.9666,93.0827,92.6721,92.6721,59450.0
2022-02-22 15:10:00,103.88,104.12,103.86,104.01,55944.0,92.7167,92.9309,92.6989,92.8327,55944.0
2022-02-22 15:15:00,104.02,104.13,103.9,103.99,40422.0,92.8417,92.9398,92.7346,92.8149,40422.0
2022-02-22 15:20:00,103.96,104.05,103.73,103.79,39001.0,92.7881,92.8684,92.5828,92.6364,39001.0
2022-02-22 15:25:00,103.78,103.92,103.72,103.88,42857.0,92.6275,92.7524,92.5739,92.7167,42857.0
2022-02-22 15:30:00,103.88,103.97,103.72,103.85,95878.0,92.7167,92.797,92.5739,92.6899,95878.0
2022-02-22 15:35:00,103.87,103.95,103.71,103.9,73420.0,92.7078,92.7792,92.565,92.7346,73420.0
2022-02-22 15:40:00,103.89,103.95,103.59,103.61,81511.0,92.7256,92.7792,92.4579,92.4757,81511.0
2022-02-22 15:45:00,103.59,103.62,103.41,103.5,80645.0,92.4579,92.4847,92.2972,92.3775,80645.0
2022-02-22 15:50:00,103.49,103.49,103.3,103.42,119941.0,92.3686,92.3686,92.199,92.3061,119941.0
2022-02-22 15:55:00,103.41,103.78,103.4,103.72,383376.0,92.2972,92.6275,92.2883,92.5739,383376.0
2022-02-23 09:30:00,104.24,104.5,103.45,103.64,189262.0,93.038,93.2701,92.3329,92.5025,189262.0
2022-02-23 09:35:00,103.69,103.78,103.34,103.58,58770.0,92.5471,92.6275,92.2347,92.449,58770.0
2022-02-23 09:40:00,103.56,103.66,103.16,103.25,67862.0,92.4311,92.5204,92.0741,92.1544,67862.0
2022-02-23 09:45:00,103.26,103.84,103.26,103.82,62892.0,92.1633,92.681,92.1633,92.6632,62892.0
2022-02-23 09:50:00,103.85,103.86,103.38,103.42,55648.0,92.6899,92.6989,92.2704,92.3061,55648.0
2022-02-23 09:55:00,103.43,103.86,103.4,103.52,82983.0,92.3151,92.6989,92.2883,92.3954,82983.0
2022-02-23 10:00:00,103.52,103.52,103.16,103.18,53407.0,92.3954,92.3954,92.0741,92.0919,53407.0
2022-02-23 10:05:00,103.17,103.19,102.9,102.95,71899.0,92.083,92.1009,91.842,91.8867,71899.0
2022-02-23 10:10:00,102.92,103.08,102.87,102.93,94885.0,91.8599,92.0027,91.8152,91.8688,94885.0
2022-02-23 10:15:00,102.95,103.09,102.86,103.0,42476.0,91.8867,92.0116,91.8063,91.9313,42476.0
2022-02-23 10:20:00,103.0,103.15,102.88,102.91,51850.0,91.9313,92.0652,91.8242,91.851,51850.0
2022-02-23 10:25:00,102.92,102.98,102.81,102.92,47574.0,91.8599,91.9134,91.7617,91.8599,47574.0
2022-02-23 10:30:00,102.89,103.1,102.82,103.0,131739.0,91.8331,92.0205,91.7706,91.9313,131739.0
2022-02-23 10:35:00,102.99,103.19,102.97,103.02,45584.0,91.9224,92.1009,91.9045,91.9491,45584.0
2022-02-23 10:40:00,103.02,103.14,102.93,102.96,46086.0,91.9491,92.0562,91.8688,91.8956,46086.0
2022-02-23 10:45:00,102.96,103.03,102.83,102.88,36654.0,91.8956,91.9581,91.7795,91.8242,36654.0
2022-02-23 10:50:00,102.86,102.98,102.76,102.92,34273.0,91.8063,91.9134,91.7171,91.8599,34273.0
2022-02-23 10:55:00,102.93,103.12,102.81,102.88,47258.0,91.8688,92.0384,91.7617,91.8242,47258.0
2022-02-23 11:00:00,102.86,103.0,102.8,102.89,75823.0,91.8063,91.9313,91.7528,91.8331,75823.0
2022-02-23 11:05:00,102.91,102.96,102.55,102.61,79836.0,91.851,91.8956,91.5296,91.5832,79836.0
2022-02-23 11:10:00,102.61,102.69,102.55,102.68,34504.0,91.5832,91.6546,91.5296,91.6457,34504.0
2022-02-23 11:15:00,102.67,102.73,102.57,102.73,35781.0,91.6367,91.6903,91.5475,91.6903,35781.0
2022-02-23 11:20:00,102.73,102.87,102.7,102.86,36540.0,91.6903,91.8152,91.6635,91.8063,36540.0
2022-02-23 11:25:00,102.85,103.01,102.84,102.92,33457.0,91.7974,91.9402,91.7885,91.8599,33457.0
2022-02-23 11:30:00,102.91,103.06,102.87,102.88,100980.0,91.851,91.9848,91.8152,91.8242,100980.0
2022-02-23 11:35:00,102.87,103.44,102.81,103.3,127939.0,91.8152,92.324,91.7617,92.199,127939.0
2022-02-23 11:40:00,103.3,103.39,103.19,103.21,51396.0,92.199,92.2794,92.1009,92.1187,51396.0
2022-02-23 11:45:00,103.2,103.45,103.14,103.45,73704.0,92.1098,92.3329,92.0562,92.3329,73704.0
2022-02-23 11:50:00,103.48,103.59,103.39,103.57,27846.0,92.3597,92.4579,92.2794,92.44,27846.0
2022-02-23 11:55:00,103.6,103.74,103.56,103.72,25451.0,92.4668,92.5918,92.4311,92.5739,25451.0
2022-02-23 12:00:00,103.74,103.79,103.62,103.74,38038.0,92.5918,92.6364,92.4847,92.5918,38038.0
2022-02-23 12:05:00,103.76,103.76,103.6,103.71,55026.0,92.6096,92.6096,92.4668,92.565,55026.0
2022-02-23 12:10:00,103.72,103.8,103.57,103.58,62861.0,92.5739,92.6453,92.44,92.449,62861.0
2022-02-23 12:15:00,103.59,103.82,103.59,103.82,22588.0,92.4579,92.6632,92.4579,92.6632,22588.0
2022-02-23 12:20:00,103.8,103.97,103.75,103.93,29060.0,92.6453,92.797,92.6007,92.7613,29060.0
2022-02-23 12:25:00,103.94,104.01,103.88,103.99,28490.0,92.7703,92.8327,92.7167,92.8149,28490.0
2022-02-23 12:30:00,104.01,104.01,103.76,103.76,26944.0,92.8327,92.8327,92.6096,92.6096,26944.0
2022-02-23 12:35:00,103.78,103.82,103.7,103.7,36759.0,92.6275,92.6632,92.5561,92.5561,36759.0
2022-02-23 12:40:00,103.72,103.78,103.6,103.76,32610.0,92.5739,92.6275,92.4668,92.6096,32610.0
2022-02-23 12:45:00,103.74,103.79,103.55,103.56,28008.0,92.5918,92.6364,92.4222,92.4311,28008.0
2022-02-23 12:50:00,103.57,103.6,103.32,103.33,32074.0,92.44,92.4668,92.2169,92.2258,32074.0
2022-02-23 12:55:00,103.33,103.38,103.25,103.31,28261.0,92.2258,92.2704,92.1544,92.208,28261.0
2022-02-23 13:00:00,103.3,103.3,103.12,103.15,36843.0,92.199,92.199,92.0384,92.0652,36843.0
2022-02-23 13:05:00,103.18,103.24,103.1,103.13,22232.0,92.0919,92.1455,92.0205,92.0473,22232.0
2022-02-23 13:10:00,103.1,103.16,102.85,102.89,52496.0,92.0205,92.0741,91.7974,91.8331,52496.0
2022-02-23 13:15:00,102.88,103.13,102.86,103.13,27280.0,91.8242,92.0473,91.8063,92.0473,27280.0
2022-02-23 13:20:00,103.12,103.19,103.07,103.13,29422.0,92.0384,92.1009,91.9938,92.0473,29422.0
2022-02-23 13:25:00,103.14,103.26,103.05,103.06,26644.0,92.0562,92.1633,91.9759,91.9848,26644.0
2022-02-23 13:30:00,103.07,103.13,102.93,103.02,32366.0,91.9938,92.0473,91.8688,91.9491,32366.0
2022-02-23 13:35:00,103.04,103.33,102.98,103.32,23194.0,91.967,92.2258,91.9134,92.2169,23194.0
2022-02-23 13:40:00,103.32,103.4,103.25,103.36,31766.0,92.2169,92.2883,92.1544,92.2526,31766.0
2022-02-23 13:45:00,103.37,103.66,103.35,103.64,24873.0,92.2615,92.5204,92.2437,92.5025,24873.0
2022-02-23 13:50:00,103.65,103.65,103.43,103.49,41099.0,92.5114,92.5114,92.3151,92.3686,41099.0
2022-02-23 13:55:00,103.5,103.65,103.45,103.65,32092.0,92.3775,92.5114,92.3329,92.5114,32092.0
2022-02-23 14:00:00,103.65,103.67,103.38,103.49,47738.0,92.5114,92.5293,92.2704,92.3686,47738.0
2022-02-23 14:05:00,103.51,103.74,103.48,103.68,39071.0,92.3865,92.5918,92.3597,92.5382,39071.0
2022-02-23 14:10:00,103.69,103.84,103.67,103.68,40297.0,92.5471,92.681,92.5293,92.5382,40297.0
2022-02-23 14:15:00,103.69,103.74,103.49,103.64,36994.0,92.5471,92.5918,92.3686,92.5025,36994.0
2022-02-23 14:20:00,103.64,103.74,103.33,103.36,32777.0,92.5025,92.5918,92.2258,92.2526,32777.0
2022-02-23 14:25:00,103.36,103.42,103.27,103.34,23629.0,92.2526,92.3061,92.1723,92.2347,23629.0
2022-02-23 14:30:00,103.35,103.63,103.35,103.55,67268.0,92.2437,92.4936,92.2437,92.4222,67268.0
2022-02-23 14:35:00,103.58,103.62,103.51,103.53,26657.0,92.449,92.4847,92.3865,92.4043,26657.0
2022-02-23 14:40:00,103.52,103.52,103.26,103.34,30778.0,92.3954,92.3954,92.1633,92.2347,30778.0
2022-02-23 14:45:00,103.35,103.46,103.31,103.31,49797.0,92.2437,92.3418,92.208,92.208,49797.0
2022-02-23 14:50:00,103.3,103.4,103.2,103.2,42157.0,92.199,92.2883,92.1098,92.1098,42157.0
2022-02-23 14:55:00,103.22,103.4,103.18,103.31,27461.0,92.1276,92.2883,92.0919,92.208,27461.0
2022-02-23 15:00:00,103.3,103.32,103.11,103.15,28021.0,92.199,92.2169,92.0295,92.0652,28021.0
2022-02-23 15:05:00,103.13,103.28,103.09,103.15,35717.0,92.0473,92.1812,92.0116,92.0652,35717.0
2022-02-23 15:10:00,103.15,103.25,103.07,103.25,37247.0,92.0652,92.1544,91.9938,92.1544,37247.0
2022-02-23 15:15:00,103.24,103.24,103.07,103.12,53915.0,92.1455,92.1455,91.9938,92.0384,53915.0
2022-02-23 15:20:00,103.13,103.24,103.13,103.22,91277.0,92.0473,92.1455,92.0473,92.1276,91277.0
2022-02-23 15:25:00,103.22,103.44,103.18,103.38,54657.0,92.1276,92.324,92.0919,92.2704,54657.0
2022-02-23 15:30:00,103.38,103.4,103.19,103.29,58221.0,92.2704,92.2883,92.1009,92.1901,58221.0
2022-02-23 15:35:00,103.31,103.36,103.16,103.16,72104.0,92.208,92.2526,92.0741,92.0741,72104.0
2022-02-23 15:40:00,103.12,103.24,103.11,103.18,75339.0,92.0384,92.1455,92.0295,92.0919,75339.0
2022-02-23 15:45:00,103.17,103.23,103.05,103.1,115214.0,92.083,92.1366,91.9759,92.0205,115214.0
2022-02-23 15:50:00,103.08,103.25,102.97,103.04,149001.0,92.0027,92.1544,91.9045,91.967,149001.0
2022-02-23 15:55:00,103.05,103.19,102.95,103.04,330808.0,91.9759,92.1009,91.8867,91.967,330808.0
2022-02-24 09:30:00,100.97,101.35,100.67,101.03,348766.0,90.1194,90.4586,89.8517,90.173,348766.0
2022-02-24 09:35:00,101.08,101.08,100.12,100.55,98838.0,90.2176,90.2176,89.3608,89.7446,98838.0
2022-02-24 09:40:00,100.49,100.57,100.23,100.35,133758.0,89.691,89.7624,89.459,89.5661,133758.0
2022-02-24 09:45:00,100.35,100.7,100.07,100.7,266410.0,89.5661,89.8784,89.3161,89.8784,266410.0
2022-02-24 09:50:00,100.75,101.23,100.73,100.93,143798.0,89.9231,90.3515,89.9052,90.0837,143798.0
2022-02-24 09:55:00,100.95,101.16,100.81,101.11,83465.0,90.1016,90.289,89.9766,90.2444,83465.0
2022-02-24 10:00:00,101.09,101.11,100.61,100.74,145908.0,90.2265,90.2444,89.7981,89.9141,145908.0
2022-02-24 10:05:00,100.71,100.78,100.29,100.48,65022.0,89.8874,89.9498,89.5125,89.6821,65022.0
2022-02-24 10:10:00,100.48,101.13,100.39,101.13,59133.0,89.6821,90.2622,89.6018,90.2622,59133.0
2022-02-24 10:15:00,101.12,101.18,100.85,101.07,80917.0,90.2533,90.3069,90.0123,90.2087,80917.0
2022-02-24 10:20:00,101.06,101.28,100.86,100.91,61562.0,90.1998,90.3961,90.0213,90.0659,61562.0
2022-02-24 10:25:00,100.94,101.13,100.8,101.1,46298.0,90.0927,90.2622,89.9677,90.2355,46298.0
2022-02-24 10:30:00,101.09,101.74,100.96,101.7,68226.0,90.2265,90.8067,90.1105,90.771,68226.0
2022-02-24 10:35:00,101.69,101.76,101.32,101.47,94133.0,90.7621,90.8245,90.4318,90.5657,94133.0
2022-02-24 10:40:00,101.45,101.75,101.3,101.58,46116.0,90.5478,90.8156,90.414,90.6639,46116.0
2022-02-24 10:45:00,101.61,102.07,101.59,101.99,68869.0,90.6907,91.1012,90.6728,91.0298,68869.0
2022-02-24 10:50:00,101.92,101.98,101.55,101.77,36632.0,90.9673,91.0209,90.6371,90.8335,36632.0
2022-02-24 10:55:00,101.79,101.85,101.64,101.82,32728.0,90.8513,90.9049,90.7174,90.8781,32728.0
2022-02-24 11:00:00,101.83,102.02,101.51,101.57,31821.0,90.887,91.0566,90.6014,90.655,31821.0
2022-02-24 11:05:00,101.56,102.13,101.53,102.09,31684.0,90.646,91.1548,90.6192,91.1191,31684.0
2022-02-24 11:10:00,102.07,102.33,101.97,102.18,36156.0,91.1012,91.3333,91.012,91.1994,36156.0
2022-02-24 11:15:00,102.18,102.28,101.86,102.11,52228.0,91.1994,91.2887,90.9138,91.1369,52228.0
2022-02-24 11:20:00,102.12,102.16,102.01,102.09,64447.0,91.1458,91.1815,91.0477,91.1191,64447.0
2022-02-24 11:25:00,102.11,102.21,101.97,102.0,62078.0,91.1369,91.2262,91.012,91.0387,62078.0
2022-02-24 11:30:00,102.0,102.17,101.82,102.17,75839.0,91.0387,91.1905,90.8781,91.1905,75839.0
2022-02-24 11:35:00,102.17,102.28,101.92,102.26,52761.0,91.1905,91.2887,90.9673,91.2708,52761.0
2022-02-24 11:40:00,102.25,102.25,101.85,101.94,35747.0,91.2619,91.2619,90.9049,90.9852,35747.0
2022-02-24 11:45:00,101.92,101.98,101.8,101.97,32038.0,90.9673,91.0209,90.8602,91.012,32038.0
2022-02-24 11:50:00,101.98,102.24,101.96,102.13,75474.0,91.0209,91.253,91.003,91.1548,75474.0
2022-02-24 11:55:00,102.11,102.33,102.09,102.33,54586.0,91.1369,91.3333,91.1191,91.3333,54586.0
2022-02-24 12:00:00,102.36,102.54,102.26,102.49,32419.0,91.3601,91.5207,91.2708,91.4761,32419.0
2022-02-24 12:05:00,102.47,102.56,102.31,102.31,42484.0,91.4582,91.5386,91.3154,91.3154,42484.0
2022-02-24 12:10:00,102.34,102.48,102.16,102.17,36340.0,91.3422,91.4672,91.1815,91.1905,36340.0
2022-02-24 12:15:00,102.14,102.31,102.05,102.26,29095.0,91.1637,91.3154,91.0834,91.2708,29095.0
2022-02-24 12:20:00,102.27,102.3,102.04,102.09,27934.0,91.2797,91.3065,91.0744,91.1191,27934.0
2022-02-24 12:25:00,102.1,102.37,102.05,102.34,43633.0,91.128,91.369,91.0834,91.3422,43633.0
2022-02-24 12:30:00,102.35,102.46,102.14,102.28,33656.0,91.3511,91.4493,91.1637,91.2887,33656.0
2022-02-24 12:35:00,102.25,102.56,102.23,102.4,25339.0,91.2619,91.5386,91.244,91.3958,25339.0
2022-02-24 12:40:00,102.41,102.49,102.23,102.3,38235.0,91.4047,91.4761,91.244,91.3065,38235.0
2022-02-24 12:45:00,102.3,102.32,102.08,102.11,51081.0,91.3065,91.3244,91.1101,91.1369,51081.0
2022-02-24 12:50:00,102.1,102.19,101.95,102.03,41858.0,91.128,91.2083,90.9941,91.0655,41858.0
2022-02-24 12:55:00,102.01,102.06,101.86,101.92,23198.0,91.0477,91.0923,90.9138,90.9673,23198.0
2022-02-24 13:00:00,101.92,101.96,101.84,101.95,29694.0,90.9673,91.003,90.8959,90.9941,29694.0
2022-02-24 13:05:00,101.94,102.28,101.94,102.28,58643.0,90.9852,91.2887,90.9852,91.2887,58643.0
2022-02-24 13:10:00,102.28,102.37,102.12,102.26,62033.0,91.2887,91.369,91.1458,91.2708,62033.0
2022-02-24 13:15:00,102.28,102.34,102.17,102.29,21234.0,91.2887,91.3422,91.1905,91.2976,21234.0
2022-02-24 13:20:00,102.28,102.35,102.03,102.04,27179.0,91.2887,91.3511,91.0655,91.0744,27179.0
2022-02-24 13:25:00,102.07,102.11,101.87,101.93,26612.0,91.1012,91.1369,90.9227,90.9763,26612.0
2022-02-24 13:30:00,101.92,102.24,101.91,102.17,36197.0,90.9673,91.253,90.9584,91.1905,36197.0
2022-02-24 13:35:00,102.15,102.51,102.11,102.46,24461.0,91.1726,91.4939,91.1369,91.4493,24461.0
2022-02-24 13:40:00,102.46,102.53,102.25,102.27,32700.0,91.4493,91.5118,91.2619,91.2797,32700.0
2022-02-24 13:45:00,102.26,102.95,102.14,102.95,33645.0,91.2708,91.8867,91.1637,91.8867,33645.0
2022-02-24 13:50:00,102.95,103.03,102.59,102.59,34249.0,91.8867,91.9581,91.5653,91.5653,34249.0
2022-02-24 13:55:00,102.62,102.65,102.26,102.36,43367.0,91.5921,91.6189,91.2708,91.3601,43367.0
2022-02-24 14:00:00,102.34,102.49,102.2,102.46,31524.0,91.3422,91.4761,91.2172,91.4493,31524.0
2022-02-24 14:05:00,102.48,102.56,102.19,102.23,28360.0,91.4672,91.5386,91.2083,91.244,28360.0
2022-02-24 14:10:00,102.28,102.7,102.27,102.66,38772.0,91.2887,91.6635,91.2797,91.6278,38772.0
2022-02-24 14:15:00,102.66,102.75,102.5,102.68,23272.0,91.6278,91.7081,91.485,91.6457,23272.0
2022-02-24 14:20:00,102.68,102.72,102.57,102.65,29681.0,91.6457,91.6814,91.5475,91.6189,29681.0
2022-02-24 14:25:00,102.66,102.84,102.63,102.77,53874.0,91.6278,91.7885,91.601,91.726,53874.0
2022-02-24 14:30:00,102.75,103.09,102.71,103.02,48300.0,91.7081,92.0116,91.6724,91.9491,48300.0
2022-02-24 14:35:00,103.03,103.13,102.97,103.03,43418.0,91.9581,92.0473,91.9045,91.9581,43418.0
2022-02-24 14:40:00,103.06,103.07,102.83,102.89,51982.0,91.9848,91.9938,91.7795,91.8331,51982.0
2022-02-24 14:45:00,102.89,103.06,102.84,103.05,40583.0,91.8331,91.9848,91.7885,91.9759,40583.0
2022-02-24 14:50:00,103.04,103.07,102.84,103.04,39961.0,91.967,91.9938,91.7885,91.967,39961.0
2022-02-24 14:55:00,103.02,103.06,102.86,103.06,41576.0,91.9491,91.9848,91.8063,91.9848,41576.0
2022-02-24 15:00:00,103.07,103.28,102.97,103.25,52480.0,91.9938,92.1812,91.9045,92.1544,52480.0
2022-02-24 15:05:00,103.26,103.34,103.2,103.24,35613.0,92.1633,92.2347,92.1098,92.1455,35613.0
2022-02-24 15:10:00,103.24,103.4,103.21,103.34,48694.0,92.1455,92.2883,92.1187,92.2347,48694.0
2022-02-24 15:15:00,103.35,103.38,103.07,103.08,105377.0,92.2437,92.2704,91.9938,92.0027,105377.0
2022-02-24 15:20:00,103.08,103.09,102.9,102.95,74685.0,92.0027,92.0116,91.842,91.8867,74685.0
2022-02-24 15:25:00,102.96,102.98,102.53,102.56,131196.0,91.8956,91.9134,91.5118,91.5386,131196.0
2022-02-24 15:30:00,102.55,103.0,102.53,103.0,103743.0,91.5296,91.9313,91.5118,91.9313,103743.0
2022-02-24 15:35:00,103.0,103.06,102.91,103.0,74076.0,91.9313,91.9848,91.851,91.9313,74076.0
2022-02-24 15:40:00,103.0,103.01,102.84,102.87,80399.0,91.9313,91.9402,91.7885,91.8152,80399.0
2022-02-24 15:45:00,102.86,103.02,102.84,102.95,126395.0,91.8063,91.9491,91.7885,91.8867,126395.0
2022-02-24 15:50:00,102.96,103.46,102.96,103.4,160929.0,91.8956,92.3418,91.8956,92.2883,160929.0
2022-02-24 15:55:00,103.38,103.49,103.12,103.29,307549.0,92.2704,92.3686,92.0384,92.1901,307549.0
2022-02-25 09:30:00,103.63,104.0,103.5,103.77,151521.0,92.4936,92.8238,92.3775,92.6185,151521.0
2022-02-25 09:35:00,103.79,104.14,103.49,103.94,73348.0,92.6364,92.9488,92.3686,92.7703,73348.0
2022-02-25 09:40:00,103.91,103.99,103.19,103.27,61469.0,92.7435,92.8149,92.1009,92.1723,61469.0
2022-02-25 09:45:00,103.27,103.85,103.26,103.67,43697.0,92.1723,92.6899,92.1633,92.5293,43697.0
2022-02-25 09:50:00,103.67,103.74,103.45,103.45,44365.0,92.5293,92.5918,92.3329,92.3329,44365.0
2022-02-25 09:55:00,103.46,103.48,103.04,103.14,52258.0,92.3418,92.3597,91.967,92.0562,52258.0
2022-02-25 10:00:00,103.13,103.4,103.09,103.18,49323.0,92.0473,92.2883,92.0116,92.0919,49323.0
2022-02-25 10:05:00,103.15,103.76,103.14,103.72,45213.0,92.0652,92.6096,92.0562,92.5739,45213.0
2022-02-25 10:10:00,103.69,103.75,103.53,103.69,60603.0,92.5471,92.6007,92.4043,92.5471,60603.0
2022-02-25 10:15:00,103.69,103.84,103.45,103.78,59092.0,92.5471,92.681,92.3329,92.6275,59092.0
2022-02-25 10:20:00,103.79,103.87,103.67,103.75,66953.0,92.6364,92.7078,92.5293,92.6007,66953.0
2022-02-25 10:25:00,103.75,103.92,103.66,103.82,36705.0,92.6007,92.7524,92.5204,92.6632,36705.0
2022-02-25 10:30:00,103.83,103.95,103.74,103.94,48914.0,92.6721,92.7792,92.5918,92.7703,48914.0
2022-02-25 10:35:00,103.93,104.0,103.74,103.9,86114.0,92.7613,92.8238,92.5918,92.7346,86114.0
2022-02-25 10:40:00,103.9,104.22,103.89,104.16,107519.0,92.7346,93.0202,92.7256,92.9666,107519.0
2022-02-25 10:45:00,104.15,104.35,104.12,104.27,63275.0,92.9577,93.1362,92.9309,93.0648,63275.0
2022-02-25 10:50:00,104.26,104.32,104.15,104.24,42549.0,93.0559,93.1094,92.9577,93.038,42549.0
2022-02-25 10:55:00,104.23,104.43,104.17,104.26,54204.0,93.0291,93.2076,92.9755,93.0559,54204.0
2022-02-25 11:00:00,104.27,104.53,104.11,104.53,47423.0,93.0648,93.2969,92.922,93.2969,47423.0
2022-02-25 11:05:00,104.51,104.52,104.32,104.39,48399.0,93.279,93.2879,93.1094,93.1719,48399.0
2022-02-25 11:10:00,104.38,104.62,104.37,104.62,60655.0,93.163,93.3772,93.1541,93.3772,60655.0
2022-02-25 11:15:00,104.62,104.71,104.54,104.6,43239.0,93.3772,93.4575,93.3058,93.3593,43239.0
2022-02-25 11:20:00,104.61,104.81,104.59,104.75,69618.0,93.3683,93.5468,93.3504,93.4932,69618.0
2022-02-25 11:25:00,104.72,104.76,104.46,104.47,65726.0,93.4664,93.5021,93.2344,93.2433,65726.0
2022-02-25 11:30:00,104.47,104.55,104.4,104.51,62525.0,93.2433,93.3147,93.1808,93.279,62525.0
2022-02-25 11:35:00,104.51,104.56,104.37,104.47,44005.0,93.279,93.3236,93.1541,93.2433,44005.0
2022-02-25 11:40:00,104.47,104.73,104.4,104.73,52391.0,93.2433,93.4754,93.1808,93.4754,52391.0
2022-02-25 11:45:00,104.75,105.0,104.75,105.0,159223.0,93.4932,93.7164,93.4932,93.7164,159223.0
2022-02-25 11:50:00,105.0,105.05,104.87,104.95,45539.0,93.7164,93.761,93.6003,93.6717,45539.0
2022-02-25 11:55:00,104.95,105.11,104.95,105.05,31678.0,93.6717,93.8145,93.6717,93.761,31678.0
2022-02-25 12:00:00,105.06,105.28,105.0,105.14,99011.0,93.7699,93.9663,93.7164,93.8413,99011.0
2022-02-25 12:05:00,105.15,105.26,105.13,105.23,28706.0,93.8502,93.9484,93.8324,93.9216,28706.0
2022-02-25 12:10:00,105.22,105.33,105.17,105.18,26933.0,93.9127,94.0109,93.8681,93.877,26933.0
2022-02-25 12:15:00,105.19,105.46,105.17,105.42,37702.0,93.8859,94.1269,93.8681,94.0912,37702.0
2022-02-25 12:20:00,105.42,105.43,105.31,105.43,27707.0,94.0912,94.1001,93.993,94.1001,27707.0
2022-02-25 12:25:00,105.42,105.55,105.4,105.53,36559.0,94.0912,94.2072,94.0734,94.1894,36559.0
2022-02-25 12:30:00,105.53,105.63,105.52,105.59,28134.0,94.1894,94.2787,94.1805,94.2429,28134.0
2022-02-25 12:35:00,105.6,105.66,105.43,105.45,34059.0,94.2519,94.3054,94.1001,94.118,34059.0
2022-02-25 12:40:00,105.46,105.54,105.46,105.5,23062.0,94.1269,94.1983,94.1269,94.1626,23062.0
2022-02-25 12:45:00,105.5,105.51,105.4,105.4,27487.0,94.1626,94.1715,94.0734,94.0734,27487.0
2022-02-25 12:50:00,105.39,105.4,105.26,105.31,22154.0,94.0644,94.0734,93.9484,93.993,22154.0
2022-02-25 12:55:00,105.32,105.33,105.19,105.27,29436.0,94.002,94.0109,93.8859,93.9573,29436.0
2022-02-25 13:00:00,105.3,105.39,105.23,105.3,25209.0,93.9841,94.0644,93.9216,93.9841,25209.0
2022-02-25 13:05:00,105.28,105.28,105.08,105.16,38222.0,93.9663,93.9663,93.7878,93.8592,38222.0
2022-02-25 13:10:00,105.17,105.31,105.12,105.29,46776.0,93.8681,93.993,93.8235,93.9752,46776.0
2022-02-25 13:15:00,105.29,105.51,105.21,105.46,32579.0,93.9752,94.1715,93.9038,94.1269,32579.0
2022-02-25 13:20:00,105.48,105.5,105.35,105.39,25954.0,94.1448,94.1626,94.0287,94.0644,25954.0
2022-02-25 13:25:00,105.4,105.55,105.38,105.49,33562.0,94.0734,94.2072,94.0555,94.1537,33562.0
2022-02-25 13:30:00,105.5,105.57,105.47,105.51,28689.0,94.1626,94.2251,94.1358,94.1715,28689.0
2022-02-25 13:35:00,105.5,105.57,105.48,105.57,52661.0,94.1626,94.2251,94.1448,94.2251,52661.0
2022-02-25 13:40:00,105.57,105.68,105.5,105.65,22170.0,94.2251,94.3233,94.1626,94.2965,22170.0
2022-02-25 13:45:00,105.67,105.74,105.6,105.63,27417.0,94.3144,94.3768,94.2519,94.2787,27417.0
2022-02-25 13:50:00,105.64,105.71,105.56,105.59,74304.0,94.2876,94.3501,94.2162,94.2429,74304.0
2022-02-25 13:55:00,105.58,105.58,105.4,105.45,44637.0,94.234,94.234,94.0734,94.118,44637.0
2022-02-25 14:00:00,105.45,105.59,105.38,105.49,69196.0,94.118,94.2429,94.0555,94.1537,69196.0
2022-02-25 14:05:00,105.46,105.47,105.32,105.38,78801.0,94.1269,94.1358,94.002,94.0555,78801.0
2022-02-25 14:10:00,105.4,105.5,105.32,105.4,42695.0,94.0734,94.1626,94.002,94.0734,42695.0
2022-02-25 14:15:00,105.41,105.46,105.34,105.41,62083.0,94.0823,94.1269,94.0198,94.0823,62083.0
2022-02-25 14:20:00,105.41,105.7,105.39,105.69,66598.0,94.0823,94.3411,94.0644,94.3322,66598.0
2022-02-25 14:25:00,105.66,105.79,105.62,105.66,56117.0,94.3054,94.4215,94.2697,94.3054,56117.0
2022-02-25 14:30:00,105.67,105.72,105.5,105.58,70616.0,94.3144,94.359,94.1626,94.234,70616.0
2022-02-25 14:35:00,105.57,105.66,105.49,105.61,59397.0,94.2251,94.3054,94.1537,94.2608,59397.0
2022-02-25 14:40:00,105.6,105.71,105.52,105.69,40569.0,94.2519,94.3501,94.1805,94.3322,40569.0
2022-02-25 14:45:00,105.67,105.68,105.55,105.56,41129.0,94.3144,94.3233,94.2072,94.2162,41129.0
2022-02-25 14:50:00,105.55,105.61,105.46,105.61,52311.0,94.2072,94.2608,94.1269,94.2608,52311.0
2022-02-25 14:55:00,105.62,105.81,105.58,105.7,31183.0,94.2697,94.4393,94.234,94.3411,31183.0
2022-02-25 15:00:00,105.65,105.65,105.5,105.55,40725.0,94.2965,94.2965,94.1626,94.2072,40725.0
2022-02-25 15:05:00,105.56,105.66,105.52,105.65,34667.0,94.2162,94.3054,94.1805,94.2965,34667.0
2022-02-25 15:10:00,105.64,105.65,105.52,105.64,23303.0,94.2876,94.2965,94.1805,94.2876,23303.0
2022-02-25 15:15:00,105.63,105.79,105.63,105.78,37825.0,94.2787,94.4215,94.2787,94.4125,37825.0
2022-02-25 15:20:00,105.79,105.83,105.66,105.7,63032.0,94.4215,94.4572,94.3054,94.3411,63032.0
2022-02-25 15:25:00,105.69,105.71,105.56,105.56,34234.0,94.3322,94.3501,94.2162,94.2162,34234.0
2022-02-25 15:30:00,105.57,105.7,105.53,105.53,55322.0,94.2251,94.3411,94.1894,94.1894,55322.0
2022-02-25 15:35:00,105.51,105.59,105.4,105.57,41843.0,94.1715,94.2429,94.0734,94.2251,41843.0
2022-02-25 15:40:00,105.57,105.74,105.48,105.6,70157.0,94.2251,94.3768,94.1448,94.2519,70157.0
2022-02-25 15:45:00,105.59,105.75,105.56,105.6,93118.0,94.2429,94.3858,94.2162,94.2519,93118.0
2022-02-25 15:50:00,105.62,105.86,105.62,105.66,119147.0,94.2697,94.4839,94.2697,94.3054,119147.0
2022-02-25 15:55:00,105.67,105.91,105.6,105.84,325829.0,94.3144,94.5286,94.2519,94.4661,325829.0
2022-02-28 09:30:00,104.33,104.74,103.59,104.34,117244.0,93.1184,93.4843,92.4579,93.1273,117244.0
2022-02-28 09:35:00,104.41,104.72,104.34,104.68,34291.0,93.1898,93.4664,93.1273,93.4307,34291.0
2022-02-28 09:40:00,104.67,104.78,104.47,104.78,46267.0,93.4218,93.52,93.2433,93.52,46267.0
2022-02-28 09:45:00,104.76,104.98,104.45,104.52,32242.0,93.5021,93.6985,93.2255,93.2879,32242.0
2022-02-28 09:50:00,104.52,104.79,104.48,104.64,40716.0,93.2879,93.5289,93.2522,93.395,40716.0
2022-02-28 09:55:00,104.61,104.64,104.07,104.26,63222.0,93.3683,93.395,92.8863,93.0559,63222.0
2022-02-28 10:00:00,104.27,104.41,104.04,104.06,18637.0,93.0648,93.1898,92.8595,92.8774,18637.0
2022-02-28 10:05:00,104.07,104.34,104.07,104.34,23005.0,92.8863,93.1273,92.8863,93.1273,23005.0
2022-02-28 10:10:00,104.35,104.51,104.3,104.34,66228.0,93.1362,93.279,93.0916,93.1273,66228.0
2022-02-28 10:15:00,104.34,104.43,104.03,104.12,64153.0,93.1273,93.2076,92.8506,92.9309,64153.0
2022-02-28 10:20:00,104.1,104.24,104.1,104.2,50544.0,92.9131,93.038,92.9131,93.0023,50544.0
2022-02-28 10:25:00,104.2,104.26,104.0,104.13,27559.0,93.0023,93.0559,92.8238,92.9398,27559.0
2022-02-28 10:30:00,104.13,104.53,104.13,104.26,36550.0,92.9398,93.2969,92.9398,93.0559,36550.0
2022-02-28 10:35:00,104.28,104.57,104.28,104.57,27887.0,93.0737,93.3326,93.0737,93.3326,27887.0
2022-02-28 10:40:00,104.57,104.64,104.43,104.6,76122.0,93.3326,93.395,93.2076,93.3593,76122.0
2022-02-28 10:45:00,104.63,104.77,104.59,104.69,28041.0,93.3861,93.5111,93.3504,93.4397,28041.0
2022-02-28 10:50:00,104.69,104.93,104.64,104.8,30669.0,93.4397,93.6539,93.395,93.5378,30669.0
2022-02-28 10:55:00,104.83,104.95,104.81,104.95,30088.0,93.5646,93.6717,93.5468,93.6717,30088.0
2022-02-28 11:00:00,104.96,105.15,104.89,105.05,19243.0,93.6807,93.8502,93.6182,93.761,19243.0
2022-02-28 11:05:00,105.05,105.07,104.96,104.99,14148.0,93.761,93.7788,93.6807,93.7074,14148.0
2022-02-28 11:10:00,105.01,105.12,104.93,105.0,16301.0,93.7253,93.8235,93.6539,93.7164,16301.0
2022-02-28 11:15:00,105.04,105.07,104.93,105.0,15757.0,93.7521,93.7788,93.6539,93.7164,15757.0
2022-02-28 11:20:00,105.02,105.17,105.0,105.16,22314.0,93.7342,93.8681,93.7164,93.8592,22314.0
2022-02-28 11:25:00,105.15,105.3,105.07,105.27,42054.0,93.8502,93.9841,93.7788,93.9573,42054.0
2022-02-28 11:30:00,105.28,105.44,105.21,105.29,33866.0,93.9663,94.1091,93.9038,93.9752,33866.0
2022-02-28 11:35:00,105.28,105.4,105.17,105.23,32334.0,93.9663,94.0734,93.8681,93.9216,32334.0
2022-02-28 11:40:00,105.26,105.27,105.11,105.22,31370.0,93.9484,93.9573,93.8145,93.9127,31370.0
2022-02-28 11:45:00,105.22,105.25,104.98,105.01,27291.0,93.9127,93.9395,93.6985,93.7253,27291.0
2022-02-28 11:50:00,105.02,105.12,104.94,105.08,23645.0,93.7342,93.8235,93.6628,93.7878,23645.0
2022-02-28 11:55:00,105.1,105.16,105.04,105.09,22181.0,93.8056,93.8592,93.7521,93.7967,22181.0
2022-02-28 12:00:00,105.06,105.15,105.05,105.06,17645.0,93.7699,93.8502,93.761,93.7699,17645.0
2022-02-28 12:05:00,105.03,105.03,104.88,104.93,32259.0,93.7431,93.7431,93.6092,93.6539,32259.0
2022-02-28 12:10:00,104.92,104.96,104.73,104.73,40073.0,93.6449,93.6807,93.4754,93.4754,40073.0
2022-02-28 12:15:00,104.75,104.76,104.54,104.74,28648.0,93.4932,93.5021,93.3058,93.4843,28648.0
2022-02-28 12:20:00,104.73,104.76,104.49,104.5,33584.0,93.4754,93.5021,93.2612,93.2701,33584.0
2022-02-28 12:25:00,104.51,104.67,104.51,104.65,33536.0,93.279,93.4218,93.279,93.404,33536.0
2022-02-28 12:30:00,104.65,104.76,104.53,104.54,35309.0,93.404,93.5021,93.2969,93.3058,35309.0
2022-02-28 12:35:00,104.53,104.63,104.49,104.52,28152.0,93.2969,93.3861,93.2612,93.2879,28152.0
2022-02-28 12:40:00,104.54,104.58,104.46,104.49,35432.0,93.3058,93.3415,93.2344,93.2612,35432.0
2022-02-28 12:45:00,104.49,104.52,104.37,104.51,20582.0,93.2612,93.2879,93.1541,93.279,20582.0
2022-02-28 12:50:00,104.52,104.53,104.25,104.3,22122.0,93.2879,93.2969,93.0469,93.0916,22122.0
2022-02-28 12:55:00,104.34,104.39,104.23,104.39,22763.0,93.1273,93.1719,93.0291,93.1719,22763.0
2022-02-28 13:00:00,104.4,104.58,104.38,104.52,31635.0,93.1808,93.3415,93.163,93.2879,31635.0
2022-02-28 13:05:00,104.54,104.72,104.47,104.69,22383.0,93.3058,93.4664,93.2433,93.4397,22383.0
2022-02-28 13:10:00,104.68,104.7,104.59,104.59,27388.0,93.4307,93.4486,93.3504,93.3504,27388.0
2022-02-28 13:15:00,104.6,104.63,104.31,104.37,39520.0,93.3593,93.3861,93.1005,93.1541,39520.0
2022-02-28 13:20:00,104.36,104.39,104.13,104.18,27626.0,93.1451,93.1719,92.9398,92.9845,27626.0
2022-02-28 13:25:00,104.17,104.32,104.13,104.24,27156.0,92.9755,93.1094,92.9398,93.038,27156.0
2022-02-28 13:30:00,104.26,104.3,104.1,104.17,28624.0,93.0559,93.0916,92.9131,92.9755,28624.0
2022-02-28 13:35:00,104.18,104.33,104.07,104.33,17531.0,92.9845,93.1184,92.8863,93.1184,17531.0
2022-02-28 13:40:00,104.33,104.45,104.26,104.4,18921.0,93.1184,93.2255,93.0559,93.1808,18921.0
2022-02-28 13:45:00,104.41,104.46,104.26,104.46,19281.0,93.1898,93.2344,93.0559,93.2344,19281.0
2022-02-28 13:50:00,104.48,104.7,104.46,104.62,25790.0,93.2522,93.4486,93.2344,93.3772,25790.0
2022-02-28 13:55:00,104.59,104.64,104.51,104.62,21842.0,93.3504,93.395,93.279,93.3772,21842.0
2022-02-28 14:00:00,104.59,104.59,104.18,104.19,26098.0,93.3504,93.3504,92.9845,92.9934,26098.0
2022-02-28 14:05:00,104.2,104.24,103.95,103.95,30702.0,93.0023,93.038,92.7792,92.7792,30702.0
2022-02-28 14:10:00,103.94,103.99,103.8,103.99,25985.0,92.7703,92.8149,92.6453,92.8149,25985.0
2022-02-28 14:15:00,103.96,104.14,103.9,104.14,27354.0,92.7881,92.9488,92.7346,92.9488,27354.0
2022-02-28 14:20:00,104.12,104.19,103.85,103.86,34463.0,92.9309,92.9934,92.6899,92.6989,34463.0
2022-02-28 14:25:00,103.88,104.04,103.83,103.96,23536.0,92.7167,92.8595,92.6721,92.7881,23536.0
2022-02-28 14:30:00,103.97,104.06,103.87,104.0,38776.0,92.797,92.8774,92.7078,92.8238,38776.0
2022-02-28 14:35:00,104.01,104.23,103.96,103.96,34768.0,92.8327,93.0291,92.7881,92.7881,34768.0
2022-02-28 14:40:00,103.97,104.3,103.91,104.29,14877.0,92.797,93.0916,92.7435,93.0827,14877.0
2022-02-28 14:45:00,104.3,104.31,104.08,104.18,23572.0,93.0916,93.1005,92.8952,92.9845,23572.0
2022-02-28 14:50:00,104.21,104.28,104.15,104.28,19295.0,93.0112,93.0737,92.9577,93.0737,19295.0
2022-02-28 14:55:00,104.26,104.44,104.25,104.37,21156.0,93.0559,93.2165,93.0469,93.1541,21156.0
2022-02-28 15:00:00,104.37,104.42,104.27,104.27,21937.0,93.1541,93.1987,93.0648,93.0648,21937.0
2022-02-28 15:05:00,104.27,104.3,104.09,104.27,32231.0,93.0648,93.0916,92.9041,93.0648,32231.0
2022-02-28 15:10:00,104.26,104.27,104.09,104.12,22190.0,93.0559,93.0648,92.9041,92.9309,22190.0
2022-02-28 15:15:00,104.15,104.37,104.1,104.34,27730.0,92.9577,93.1541,92.9131,93.1273,27730.0
2022-02-28 15:20:00,104.33,104.61,104.32,104.54,45882.0,93.1184,93.3683,93.1094,93.3058,45882.0
2022-02-28 15:25:00,104.53,104.64,104.47,104.47,42463.0,93.2969,93.395,93.2433,93.2433,42463.0
2022-02-28 15:30:00,104.44,104.48,104.21,104.21,35649.0,93.2165,93.2522,93.0112,93.0112,35649.0
2022-02-28 15:35:00,104.22,104.24,104.04,104.15,51685.0,93.0202,93.038,92.8595,92.9577,51685.0
2022-02-28 15:40:00,104.16,104.49,104.16,104.44,55026.0,92.9666,93.2612,92.9666,93.2165,55026.0
2022-02-28 15:45:00,104.45,104.83,104.45,104.77,92670.0,93.2255,93.5646,93.2255,93.5111,92670.0
2022-02-28 15:50:00,104.75,104.97,104.71,104.97,97779.0,93.4932,93.6896,93.4575,93.6896,97779.0
2022-02-28 15:55:00,104.97,105.15,104.91,104.98,248564.0,93.6896,93.8502,93.636,93.6985,248564.0
2022-03-01 09:30:00,104.6,104.89,104.14,104.51,117404.0,93.3593,93.6182,92.9488,93.279,117404.0
2022-03-01 09:35:00,104.59,105.12,104.59,104.97,42069.0,93.3504,93.8235,93.3504,93.6896,42069.0
2022-03-01 09:40:00,105.01,105.03,104.63,104.71,29185.0,93.7253,93.7431,93.3861,93.4575,29185.0
2022-03-01 09:45:00,104.77,104.84,104.57,104.67,18248.0,93.5111,93.5735,93.3326,93.4218,18248.0
2022-03-01 09:50:00,104.65,104.67,104.03,104.1,29892.0,93.404,93.4218,92.8506,92.9131,29892.0
2022-03-01 09:55:00,104.11,104.28,103.97,104.19,56185.0,92.922,93.0737,92.797,92.9934,56185.0
2022-03-01 10:00:00,104.23,104.5,104.14,104.28,47221.0,93.0291,93.2701,92.9488,93.0737,47221.0
2022-03-01 10:05:00,104.28,104.34,103.96,103.98,40125.0,93.0737,93.1273,92.7881,92.806,40125.0
2022-03-01 10:10:00,103.98,104.44,103.96,104.43,70437.0,92.806,93.2165,92.7881,93.2076,70437.0
2022-03-01 10:15:00,104.44,104.56,104.33,104.5,56752.0,93.2165,93.3236,93.1184,93.2701,56752.0
2022-03-01 10:20:00,104.52,104.68,104.4,104.46,40272.0,93.2879,93.4307,93.1808,93.2344,40272.0
2022-03-01 10:25:00,104.51,104.54,104.24,104.37,30518.0,93.279,93.3058,93.038,93.1541,30518.0
2022-03-01 10:30:00,104.38,104.39,104.18,104.19,30307.0,93.163,93.1719,92.9845,92.9934,30307.0
2022-03-01 10:35:00,104.23,104.42,104.18,104.19,18373.0,93.0291,93.1987,92.9845,92.9934,18373.0
2022-03-01 10:40:00,104.18,104.21,103.85,103.88,52690.0,92.9845,93.0112,92.6899,92.7167,52690.0
2022-03-01 10:45:00,103.88,104.06,103.82,103.98,33989.0,92.7167,92.8774,92.6632,92.806,33989.0
2022-03-01 10:50:00,104.0,104.22,103.94,104.22,23492.0,92.8238,93.0202,92.7703,93.0202,23492.0
2022-03-01 10:55:00,104.21,104.26,104.08,104.15,42899.0,93.0112,93.0559,92.8952,92.9577,42899.0
2022-03-01 11:00:00,104.13,104.32,104.07,104.31,24971.0,92.9398,93.1094,92.8863,93.1005,24971.0
2022-03-01 11:05:00,104.31,104.32,103.98,104.04,33420.0,93.1005,93.1094,92.806,92.8595,33420.0
2022-03-01 11:10:00,104.06,104.35,104.05,104.31,26841.0,92.8774,93.1362,92.8684,93.1005,26841.0
2022-03-01 11:15:00,104.32,104.35,104.16,104.19,21720.0,93.1094,93.1362,92.9666,92.9934,21720.0
2022-03-01 11:20:00,104.17,104.21,104.0,104.07,54556.0,92.9755,93.0112,92.8238,92.8863,54556.0
2022-03-01 11:25:00,104.05,104.14,103.9,104.06,39045.0,92.8684,92.9488,92.7346,92.8774,39045.0
2022-03-01 11:30:00,104.04,104.04,103.67,103.68,27714.0,92.8595,92.8595,92.5293,92.5382,27714.0
2022-03-01 11:35:00,103.68,103.71,103.55,103.61,17726.0,92.5382,92.565,92.4222,92.4757,17726.0
2022-03-01 11:40:00,103.58,103.68,103.56,103.63,19289.0,92.449,92.5382,92.4311,92.4936,19289.0
2022-03-01 11:45:00,103.63,103.63,103.32,103.5,21718.0,92.4936,92.4936,92.2169,92.3775,21718.0
2022-03-01 11:50:00,103.52,103.52,103.35,103.44,27503.0,92.3954,92.3954,92.2437,92.324,27503.0
2022-03-01 11:55:00,103.4,103.44,103.22,103.43,22455.0,92.2883,92.324,92.1276,92.3151,22455.0
2022-03-01 12:00:00,103.41,103.44,103.24,103.28,15125.0,92.2972,92.324,92.1455,92.1812,15125.0
2022-03-01 12:05:00,103.3,103.37,103.2,103.25,12503.0,92.199,92.2615,92.1098,92.1544,12503.0
2022-03-01 12:10:00,103.26,103.37,103.07,103.37,48771.0,92.1633,92.2615,91.9938,92.2615,48771.0
2022-03-01 12:15:00,103.35,103.53,103.27,103.49,17106.0,92.2437,92.4043,92.1723,92.3686,17106.0
2022-03-01 12:20:00,103.51,103.53,103.42,103.46,12535.0,92.3865,92.4043,92.3061,92.3418,12535.0
2022-03-01 12:25:00,103.49,103.55,103.41,103.52,9884.0,92.3686,92.4222,92.2972,92.3954,9884.0
2022-03-01 12:30:00,103.48,103.63,103.43,103.54,11763.0,92.3597,92.4936,92.3151,92.4132,11763.0
2022-03-01 12:35:00,103.56,103.59,103.52,103.55,12679.0,92.4311,92.4579,92.3954,92.4222,12679.0
2022-03-01 12:40:00,103.56,103.73,103.56,103.72,15614.0,92.4311,92.5828,92.4311,92.5739,15614.0
2022-03-01 12:45:00,103.7,103.71,103.58,103.64,16074.0,92.5561,92.565,92.449,92.5025,16074.0
2022-03-01 12:50:00,103.66,103.69,103.52,103.61,10138.0,92.5204,92.5471,92.3954,92.4757,10138.0
2022-03-01 12:55:00,103.61,103.68,103.53,103.64,16210.0,92.4757,92.5382,92.4043,92.5025,16210.0
2022-03-01 13:00:00,103.61,103.79,103.61,103.7,15266.0,92.4757,92.6364,92.4757,92.5561,15266.0
2022-03-01 13:05:00,103.7,103.74,103.55,103.63,21598.0,92.5561,92.5918,92.4222,92.4936,21598.0
2022-03-01 13:10:00,103.65,103.65,103.39,103.45,21683.0,92.5114,92.5114,92.2794,92.3329,21683.0
2022-03-01 13:15:00,103.46,103.47,103.34,103.44,25109.0,92.3418,92.3508,92.2347,92.324,25109.0
2022-03-01 13:20:00,103.43,103.52,103.31,103.31,22254.0,92.3151,92.3954,92.208,92.208,22254.0
2022-03-01 13:25:00,103.31,103.33,103.16,103.16,19757.0,92.208,92.2258,92.0741,92.0741,19757.0
2022-03-01 13:30:00,103.19,103.3,103.14,103.18,18035.0,92.1009,92.199,92.0562,92.0919,18035.0
2022-03-01 13:35:00,103.18,103.47,103.17,103.47,29183.0,92.0919,92.3508,92.083,92.3508,29183.0
2022-03-01 13:40:00,103.46,103.48,103.33,103.4,21032.0,92.3418,92.3597,92.2258,92.2883,21032.0
2022-03-01 13:45:00,103.37,103.49,103.2,103.28,14917.0,92.2615,92.3686,92.1098,92.1812,14917.0
2022-03-01 13:50:00,103.3,103.35,103.25,103.31,13165.0,92.199,92.2437,92.1544,92.208,13165.0
2022-03-01 13:55:00,103.32,103.39,103.24,103.31,20711.0,92.2169,92.2794,92.1455,92.208,20711.0
2022-03-01 14:00:00,103.34,103.36,103.16,103.23,18499.0,92.2347,92.2526,92.0741,92.1366,18499.0
2022-03-01 14:05:00,103.24,103.34,103.14,103.23,44417.0,92.1455,92.2347,92.0562,92.1366,44417.0
2022-03-01 14:10:00,103.23,103.27,102.94,103.02,85205.0,92.1366,92.1723,91.8777,91.9491,85205.0
2022-03-01 14:15:00,103.01,103.16,102.82,103.16,23908.0,91.9402,92.0741,91.7706,92.0741,23908.0
2022-03-01 14:20:00,103.13,103.49,103.12,103.46,23006.0,92.0473,92.3686,92.0384,92.3418,23006.0
2022-03-01 14:25:00,103.45,103.5,103.41,103.49,17821.0,92.3329,92.3775,92.2972,92.3686,17821.0
2022-03-01 14:30:00,103.47,103.52,103.41,103.45,25585.0,92.3508,92.3954,92.2972,92.3329,25585.0
2022-03-01 14:35:00,103.45,103.63,103.38,103.62,19918.0,92.3329,92.4936,92.2704,92.4847,19918.0
2022-03-01 14:40:00,103.62,103.7,103.57,103.68,17032.0,92.4847,92.5561,92.44,92.5382,17032.0
2022-03-01 14:45:00,103.66,103.71,103.52,103.56,21601.0,92.5204,92.565,92.3954,92.4311,21601.0
2022-03-01 14:50:00,103.55,103.57,103.3,103.3,38773.0,92.4222,92.44,92.199,92.199,38773.0
2022-03-01 14:55:00,103.32,103.4,103.26,103.34,26353.0,92.2169,92.2883,92.1633,92.2347,26353.0
2022-03-01 15:00:00,103.32,103.75,103.3,103.75,30215.0,92.2169,92.6007,92.199,92.6007,30215.0
2022-03-01 15:05:00,103.75,103.97,103.75,103.86,35355.0,92.6007,92.797,92.6007,92.6989,35355.0
2022-03-01 15:10:00,103.89,103.92,103.63,103.73,24763.0,92.7256,92.7524,92.4936,92.5828,24763.0
2022-03-01 15:15:00,103.77,103.78,103.53,103.59,22467.0,92.6185,92.6275,92.4043,92.4579,22467.0
2022-03-01 15:20:00,103.62,103.62,103.47,103.58,23175.0,92.4847,92.4847,92.3508,92.449,23175.0
2022-03-01 15:25:00,103.57,103.67,103.53,103.54,27471.0,92.44,92.5293,92.4043,92.4132,27471.0
2022-03-01 15:30:00,103.51,103.58,103.29,103.49,54994.0,92.3865,92.449,92.1901,92.3686,54994.0
2022-03-01 15:35:00,103.48,103.63,103.37,103.58,48098.0,92.3597,92.4936,92.2615,92.449,48098.0
2022-03-01 15:40:00,103.56,103.73,103.45,103.48,46413.0,92.4311,92.5828,92.3329,92.3597,46413.0
2022-03-01 15:45:00,103.48,103.48,103.15,103.15,73153.0,92.3597,92.3597,92.0652,92.0652,73153.0
2022-03-01 15:50:00,103.09,103.56,103.02,103.55,93300.0,92.0116,92.4311,91.9491,92.4222,93300.0
2022-03-01 15:55:00,103.53,103.79,103.44,103.65,181804.0,92.4043,92.6364,92.324,92.5114,181804.0
2022-03-02 09:30:00,105.09,105.65,104.83,105.58,163574.0,93.7967,94.2965,93.5646,94.234,163574.0
2022-03-02 09:35:00,105.58,105.62,104.83,105.01,74956.0,94.234,94.2697,93.5646,93.7253,74956.0
2022-03-02 09:40:00,105.08,105.49,105.04,105.35,37074.0,93.7878,94.1537,93.7521,94.0287,37074.0
2022-03-02 09:45:00,105.33,105.75,105.28,105.43,38259.0,94.0109,94.3858,93.9663,94.1001,38259.0
2022-03-02 09:50:00,105.43,105.68,105.41,105.46,28311.0,94.1001,94.3233,94.0823,94.1269,28311.0
2022-03-02 09:55:00,105.46,105.55,105.08,105.37,54140.0,94.1269,94.2072,93.7878,94.0466,54140.0
2022-03-02 10:00:00,105.38,105.64,105.37,105.47,36582.0,94.0555,94.2876,94.0466,94.1358,36582.0
2022-03-02 10:05:00,105.46,105.54,105.02,105.05,39922.0,94.1269,94.1983,93.7342,93.761,39922.0
2022-03-02 10:10:00,105.07,105.13,104.94,104.96,39341.0,93.7788,93.8324,93.6628,93.6807,39341.0
2022-03-02 10:15:00,104.94,105.08,104.88,105.07,29175.0,93.6628,93.7878,93.6092,93.7788,29175.0
2022-03-02 10:20:00,105.12,105.35,105.09,105.26,22297.0,93.8235,94.0287,93.7967,93.9484,22297.0
2022-03-02 10:25:00,105.27,105.6,105.04,105.44,42202.0,93.9573,94.2519,93.7521,94.1091,42202.0
2022-03-02 10:30:00,105.41,105.6,105.19,105.43,33095.0,94.0823,94.2519,93.8859,94.1001,33095.0
2022-03-02 10:35:00,105.49,105.94,105.43,105.87,40774.0,94.1537,94.5553,94.1001,94.4929,40774.0
2022-03-02 10:40:00,105.87,105.95,105.78,105.84,27620.0,94.4929,94.5643,94.4125,94.4661,27620.0
2022-03-02 10:45:00,105.88,105.97,105.72,105.92,34569.0,94.5018,94.5821,94.359,94.5375,34569.0
2022-03-02 10:50:00,105.91,105.99,105.57,105.62,24447.0,94.5286,94.6,94.2251,94.2697,24447.0
2022-03-02 10:55:00,105.63,105.89,105.63,105.81,24126.0,94.2787,94.5107,94.2787,94.4393,24126.0
2022-03-02 11:00:00,105.83,106.1,105.65,106.08,46453.0,94.4572,94.6981,94.2965,94.6803,46453.0
2022-03-02 11:05:00,106.12,106.17,105.91,106.08,33216.0,94.716,94.7606,94.5286,94.6803,33216.0
2022-03-02 11:10:00,106.11,106.19,106.02,106.17,31304.0,94.7071,94.7785,94.6267,94.7606,31304.0
2022-03-02 11:15:00,106.17,106.24,106.07,106.17,34749.0,94.7606,94.8231,94.6714,94.7606,34749.0
2022-03-02 11:20:00,106.19,106.42,106.19,106.38,86595.0,94.7785,94.9838,94.7785,94.9481,86595.0
2022-03-02 11:25:00,106.38,106.63,106.33,106.47,41091.0,94.9481,95.1712,94.9034,95.0284,41091.0
2022-03-02 11:30:00,106.48,106.82,106.46,106.78,50315.0,95.0373,95.3408,95.0195,95.3051,50315.0
2022-03-02 11:35:00,106.79,106.83,106.52,106.81,43540.0,95.314,95.3497,95.073,95.3318,43540.0
2022-03-02 11:40:00,106.81,106.96,106.43,106.47,66474.0,95.3318,95.4657,94.9927,95.0284,66474.0
2022-03-02 11:45:00,106.47,106.73,106.46,106.48,32329.0,95.0284,95.2604,95.0195,95.0373,32329.0
2022-03-02 11:50:00,106.49,106.56,106.41,106.51,36355.0,95.0462,95.1087,94.9748,95.0641,36355.0
2022-03-02 11:55:00,106.5,106.59,106.45,106.54,20136.0,95.0552,95.1355,95.0105,95.0909,20136.0
2022-03-02 12:00:00,106.54,106.74,106.49,106.61,57355.0,95.0909,95.2694,95.0462,95.1533,57355.0
2022-03-02 12:05:00,106.59,106.65,106.42,106.6,28573.0,95.1355,95.189,94.9838,95.1444,28573.0
2022-03-02 12:10:00,106.6,106.76,106.54,106.66,59579.0,95.1444,95.2872,95.0909,95.198,59579.0
2022-03-02 12:15:00,106.65,106.67,106.55,106.61,16392.0,95.189,95.2069,95.0998,95.1533,16392.0
2022-03-02 12:20:00,106.6,106.74,106.57,106.66,24121.0,95.1444,95.2694,95.1176,95.198,24121.0
2022-03-02 12:25:00,106.66,106.8,106.6,106.78,39827.0,95.198,95.3229,95.1444,95.3051,39827.0
2022-03-02 12:30:00,106.78,106.89,106.76,106.82,27959.0,95.3051,95.4032,95.2872,95.3408,27959.0
2022-03-02 12:35:00,106.83,106.98,106.69,106.9,24711.0,95.3497,95.4836,95.2247,95.4122,24711.0
2022-03-02 12:40:00,106.9,106.9,106.79,106.8,20369.0,95.4122,95.4122,95.314,95.3229,20369.0
2022-03-02 12:45:00,106.8,106.82,106.64,106.71,17701.0,95.3229,95.3408,95.1801,95.2426,17701.0
2022-03-02 12:50:00,106.71,106.71,106.53,106.58,23323.0,95.2426,95.2426,95.0819,95.1266,23323.0
2022-03-02 12:55:00,106.58,106.58,106.43,106.54,18780.0,95.1266,95.1266,94.9927,95.0909,18780.0
2022-03-02 13:00:00,106.53,106.79,106.53,106.77,26450.0,95.0819,95.314,95.0819,95.2961,26450.0
2022-03-02 13:05:00,106.77,106.86,106.75,106.77,40088.0,95.2961,95.3765,95.2783,95.2961,40088.0
2022-03-02 13:10:00,106.78,106.81,106.64,106.69,29107.0,95.3051,95.3318,95.1801,95.2247,29107.0
2022-03-02 13:15:00,106.69,106.74,106.55,106.55,21268.0,95.2247,95.2694,95.0998,95.0998,21268.0
2022-03-02 13:20:00,106.56,106.6,106.33,106.34,23945.0,95.1087,95.1444,94.9034,94.9124,23945.0
2022-03-02 13:25:00,106.31,106.39,106.31,106.36,22470.0,94.8856,94.957,94.8856,94.9302,22470.0
2022-03-02 13:30:00,106.37,106.53,106.37,106.44,25659.0,94.9391,95.0819,94.9391,95.0016,25659.0
2022-03-02 13:35:00,106.43,106.5,106.37,106.49,19438.0,94.9927,95.0552,94.9391,95.0462,19438.0
2022-03-02 13:40:00,106.47,106.47,106.33,106.45,21648.0,95.0284,95.0284,94.9034,95.0105,21648.0
2022-03-02 13:45:00,106.47,106.52,106.39,106.41,21386.0,95.0284,95.073,94.957,94.9748,21386.0
2022-03-02 13:50:00,106.42,106.55,106.39,106.54,24286.0,94.9838,95.0998,94.957,95.0909,24286.0
2022-03-02 13:55:00,106.56,106.59,106.43,106.5,20608.0,95.1087,95.1355,94.9927,95.0552,20608.0
2022-03-02 14:00:00,106.52,106.54,106.44,106.54,24229.0,95.073,95.0909,95.0016,95.0909,24229.0
2022-03-02 14:05:00,106.54,106.63,106.53,106.55,22406.0,95.0909,95.1712,95.0819,95.0998,22406.0
2022-03-02 14:10:00,106.53,106.62,106.5,106.51,29404.0,95.0819,95.1623,95.0552,95.0641,29404.0
2022-03-02 14:15:00,106.54,106.56,106.49,106.53,26296.0,95.0909,95.1087,95.0462,95.0819,26296.0
2022-03-02 14:20:00,106.53,106.62,106.33,106.39,50929.0,95.0819,95.1623,94.9034,94.957,50929.0
2022-03-02 14:25:00,106.4,106.42,106.25,106.35,31131.0,94.9659,94.9838,94.832,94.9213,31131.0
2022-03-02 14:30:00,106.35,106.45,106.25,106.45,27609.0,94.9213,95.0105,94.832,95.0105,27609.0
2022-03-02 14:35:00,106.46,106.56,106.45,106.51,33374.0,95.0195,95.1087,95.0105,95.0641,33374.0
2022-03-02 14:40:00,106.53,106.65,106.53,106.64,25999.0,95.0819,95.189,95.0819,95.1801,25999.0
2022-03-02 14:45:00,106.65,106.65,106.44,106.55,45414.0,95.189,95.189,95.0016,95.0998,45414.0
2022-03-02 14:50:00,106.56,106.7,106.45,106.51,57723.0,95.1087,95.2337,95.0105,95.0641,57723.0
2022-03-02 14:55:00,106.51,106.55,106.35,106.44,43945.0,95.0641,95.0998,94.9213,95.0016,43945.0
2022-03-02 15:00:00,106.42,106.67,106.4,106.65,34470.0,94.9838,95.2069,94.9659,95.189,34470.0
2022-03-02 15:05:00,106.66,106.7,106.53,106.55,38770.0,95.198,95.2337,95.0819,95.0998,38770.0
2022-03-02 15:10:00,106.54,106.56,106.26,106.3,47090.0,95.0909,95.1087,94.8409,94.8767,47090.0
2022-03-02 15:15:00,106.29,106.37,106.21,106.36,36088.0,94.8677,94.9391,94.7963,94.9302,36088.0
2022-03-02 15:20:00,106.36,106.37,106.19,106.29,44483.0,94.9302,94.9391,94.7785,94.8677,44483.0
2022-03-02 15:25:00,106.31,106.39,106.25,106.35,40485.0,94.8856,94.957,94.832,94.9213,40485.0
2022-03-02 15:30:00,106.36,106.45,106.33,106.44,46454.0,94.9302,95.0105,94.9034,95.0016,46454.0
2022-03-02 15:35:00,106.43,106.47,106.36,106.36,57221.0,94.9927,95.0284,94.9302,94.9302,57221.0
2022-03-02 15:40:00,106.36,106.4,106.31,106.34,58036.0,94.9302,94.9659,94.8856,94.9124,58036.0
2022-03-02 15:45:00,106.34,106.58,106.34,106.51,114036.0,94.9124,95.1266,94.9124,95.0641,114036.0
2022-03-02 15:50:00,106.54,106.76,106.47,106.62,155878.0,95.0909,95.2872,95.0284,95.1623,155878.0
2022-03-02 15:55:00,106.62,106.62,106.35,106.35,503427.0,95.1623,95.1623,94.9213,94.9213,503427.0
2022-03-03 09:30:00,107.01,107.94,107.0,107.64,114024.0,95.5104,96.3404,95.5014,96.0726,114024.0
2022-03-03 09:35:00,107.64,108.07,107.58,108.07,59679.0,96.0726,96.4564,96.0191,96.4564,59679.0
2022-03-03 09:40:00,108.07,108.21,107.8,107.8,96128.0,96.4564,96.5814,96.2155,96.2155,96128.0
2022-03-03 09:45:00,107.81,107.99,107.37,107.47,81536.0,96.2244,96.385,95.8317,95.9209,81536.0
2022-03-03 09:50:00,107.54,107.69,107.46,107.66,58734.0,95.9834,96.1173,95.912,96.0905,58734.0
2022-03-03 09:55:00,107.63,107.84,107.58,107.78,44041.0,96.0637,96.2512,96.0191,96.1976,44041.0
2022-03-03 10:00:00,107.75,107.97,107.67,107.81,82677.0,96.1708,96.3672,96.0994,96.2244,82677.0
2022-03-03 10:05:00,107.83,107.89,107.71,107.75,59965.0,96.2422,96.2958,96.1351,96.1708,59965.0
2022-03-03 10:10:00,107.76,107.95,107.71,107.87,66467.0,96.1798,96.3493,96.1351,96.2779,66467.0
2022-03-03 10:15:00,107.85,107.85,107.57,107.69,88080.0,96.2601,96.2601,96.0102,96.1173,88080.0
2022-03-03 10:20:00,107.68,107.68,107.5,107.56,55192.0,96.1084,96.1084,95.9477,96.0012,55192.0
2022-03-03 10:25:00,107.54,107.84,107.54,107.68,76204.0,95.9834,96.2512,95.9834,96.1084,76204.0
2022-03-03 10:30:00,107.69,107.87,107.64,107.69,56926.0,96.1173,96.2779,96.0726,96.1173,56926.0
2022-03-03 10:35:00,107.68,107.87,107.37,107.37,50528.0,96.1084,96.2779,95.8317,95.8317,50528.0
2022-03-03 10:40:00,107.4,107.48,107.08,107.14,42011.0,95.8584,95.9298,95.5728,95.6264,42011.0
2022-03-03 10:45:00,107.15,107.25,107.04,107.19,31744.0,95.6353,95.7246,95.5371,95.671,31744.0
2022-03-03 10:50:00,107.2,107.22,106.82,106.84,28755.0,95.6799,95.6978,95.3408,95.3586,28755.0
2022-03-03 10:55:00,106.86,106.91,106.66,106.76,37903.0,95.3765,95.4211,95.198,95.2872,37903.0
2022-03-03 11:00:00,106.76,106.94,106.75,106.82,26932.0,95.2872,95.4479,95.2783,95.3408,26932.0
2022-03-03 11:05:00,106.82,106.82,106.65,106.68,60474.0,95.3408,95.3408,95.189,95.2158,60474.0
2022-03-03 11:10:00,106.67,106.68,106.35,106.4,40793.0,95.2069,95.2158,94.9213,94.9659,40793.0
2022-03-03 11:15:00,106.4,106.63,106.35,106.56,32966.0,94.9659,95.1712,94.9213,95.1087,32966.0
2022-03-03 11:20:00,106.56,106.76,106.56,106.75,35861.0,95.1087,95.2872,95.1087,95.2783,35861.0
2022-03-03 11:25:00,106.74,106.87,106.71,106.73,39249.0,95.2694,95.3854,95.2426,95.2604,39249.0
2022-03-03 11:30:00,106.73,106.88,106.71,106.79,21584.0,95.2604,95.3943,95.2426,95.314,21584.0
2022-03-03 11:35:00,106.8,106.8,106.64,106.73,31338.0,95.3229,95.3229,95.1801,95.2604,31338.0
2022-03-03 11:40:00,106.73,107.01,106.7,106.95,32359.0,95.2604,95.5104,95.2337,95.4568,32359.0
2022-03-03 11:45:00,106.94,107.06,106.85,106.95,44866.0,95.4479,95.555,95.3675,95.4568,44866.0
2022-03-03 11:50:00,106.95,107.1,106.88,107.08,37578.0,95.4568,95.5907,95.3943,95.5728,37578.0
2022-03-03 11:55:00,107.06,107.23,106.88,107.15,64645.0,95.555,95.7067,95.3943,95.6353,64645.0
2022-03-03 12:00:00,107.15,107.29,107.1,107.28,31968.0,95.6353,95.7603,95.5907,95.7513,31968.0
2022-03-03 12:05:00,107.27,107.41,107.2,107.41,79978.0,95.7424,95.8674,95.6799,95.8674,79978.0
2022-03-03 12:10:00,107.4,107.55,107.36,107.44,47323.0,95.8584,95.9923,95.8227,95.8941,47323.0
2022-03-03 12:15:00,107.46,107.58,107.44,107.53,60276.0,95.912,96.0191,95.8941,95.9745,60276.0
2022-03-03 12:20:00,107.53,107.58,107.42,107.54,50941.0,95.9745,96.0191,95.8763,95.9834,50941.0
2022-03-03 12:25:00,107.54,107.55,107.35,107.4,36210.0,95.9834,95.9923,95.8138,95.8584,36210.0
2022-03-03 12:30:00,107.41,108.2,107.37,108.14,143702.0,95.8674,96.5725,95.8317,96.5189,143702.0
2022-03-03 12:35:00,108.14,108.34,107.92,107.95,72664.0,96.5189,96.6974,96.3226,96.3493,72664.0
2022-03-03 12:40:00,107.94,108.18,107.76,108.15,52166.0,96.3404,96.5546,96.1798,96.5278,52166.0
2022-03-03 12:45:00,108.15,108.21,107.99,108.16,70144.0,96.5278,96.5814,96.385,96.5368,70144.0
2022-03-03 12:50:00,108.14,108.17,108.03,108.13,41948.0,96.5189,96.5457,96.4207,96.51,41948.0
2022-03-03 12:55:00,108.13,108.29,108.11,108.28,50134.0,96.51,96.6528,96.4921,96.6439,50134.0
2022-03-03 13:00:00,108.28,108.34,108.2,108.3,48826.0,96.6439,96.6974,96.5725,96.6617,48826.0
2022-03-03 13:05:00,108.3,108.37,108.2,108.23,32636.0,96.6617,96.7242,96.5725,96.5992,32636.0
2022-03-03 13:10:00,108.21,108.32,108.17,108.31,30682.0,96.5814,96.6796,96.5457,96.6706,30682.0
2022-03-03 13:15:00,108.31,108.43,108.3,108.34,32886.0,96.6706,96.7778,96.6617,96.6974,32886.0
2022-03-03 13:20:00,108.34,108.45,108.3,108.44,29190.0,96.6974,96.7956,96.6617,96.7867,29190.0
2022-03-03 13:25:00,108.44,108.44,108.32,108.43,27126.0,96.7867,96.7867,96.6796,96.7778,27126.0
2022-03-03 13:30:00,108.42,108.42,108.11,108.19,33246.0,96.7688,96.7688,96.4921,96.5635,33246.0
2022-03-03 13:35:00,108.24,108.33,108.2,108.23,20886.0,96.6082,96.6885,96.5725,96.5992,20886.0
2022-03-03 13:40:00,108.2,108.28,108.15,108.27,18552.0,96.5725,96.6439,96.5278,96.6349,18552.0
2022-03-03 13:45:00,108.27,108.34,108.16,108.29,23030.0,96.6349,96.6974,96.5368,96.6528,23030.0
2022-03-03 13:50:00,108.27,108.34,108.24,108.29,31371.0,96.6349,96.6974,96.6082,96.6528,31371.0
2022-03-03 13:55:00,108.31,108.39,108.29,108.34,29260.0,96.6706,96.7421,96.6528,96.6974,29260.0
2022-03-03 14:00:00,108.34,108.41,108.29,108.3,21080.0,96.6974,96.7599,96.6528,96.6617,21080.0
2022-03-03 14:05:00,108.29,108.3,108.17,108.18,28694.0,96.6528,96.6617,96.5457,96.5546,28694.0
2022-03-03 14:10:00,108.18,108.49,108.12,108.45,43395.0,96.5546,96.8313,96.5011,96.7956,43395.0
2022-03-03 14:15:00,108.44,108.47,108.35,108.38,27293.0,96.7867,96.8135,96.7064,96.7331,27293.0
2022-03-03 14:20:00,108.36,108.39,108.23,108.33,28238.0,96.7153,96.7421,96.5992,96.6885,28238.0
2022-03-03 14:25:00,108.33,108.44,108.32,108.39,24717.0,96.6885,96.7867,96.6796,96.7421,24717.0
2022-03-03 14:30:00,108.39,108.39,108.19,108.25,33278.0,96.7421,96.7421,96.5635,96.6171,33278.0
2022-03-03 14:35:00,108.26,108.26,108.03,108.05,26849.0,96.626,96.626,96.4207,96.4386,26849.0
2022-03-03 14:40:00,108.04,108.06,107.85,107.85,24230.0,96.4297,96.4475,96.2601,96.2601,24230.0
2022-03-03 14:45:00,107.87,107.87,107.6,107.62,47467.0,96.2779,96.2779,96.0369,96.0548,47467.0
2022-03-03 14:50:00,107.61,107.62,107.4,107.46,46862.0,96.0459,96.0548,95.8584,95.912,46862.0
2022-03-03 14:55:00,107.47,107.6,107.44,107.58,25219.0,95.9209,96.0369,95.8941,96.0191,25219.0
2022-03-03 15:00:00,107.59,107.59,107.34,107.36,31608.0,96.028,96.028,95.8049,95.8227,31608.0
2022-03-03 15:05:00,107.37,107.49,107.24,107.32,56534.0,95.8317,95.9388,95.7156,95.787,56534.0
2022-03-03 15:10:00,107.33,107.47,107.29,107.44,28181.0,95.796,95.9209,95.7603,95.8941,28181.0
2022-03-03 15:15:00,107.43,107.61,107.42,107.58,42042.0,95.8852,96.0459,95.8763,96.0191,42042.0
2022-03-03 15:20:00,107.57,107.63,107.46,107.54,44717.0,96.0102,96.0637,95.912,95.9834,44717.0
2022-03-03 15:25:00,107.55,107.72,107.51,107.7,45902.0,95.9923,96.1441,95.9566,96.1262,45902.0
2022-03-03 15:30:00,107.68,107.7,107.44,107.48,53702.0,96.1084,96.1262,95.8941,95.9298,53702.0
2022-03-03 15:35:00,107.48,107.64,107.42,107.63,56572.0,95.9298,96.0726,95.8763,96.0637,56572.0
2022-03-03 15:40:00,107.6,107.62,107.36,107.42,80375.0,96.0369,96.0548,95.8227,95.8763,80375.0
2022-03-03 15:45:00,107.42,107.52,107.37,107.46,108167.0,95.8763,95.9655,95.8317,95.912,108167.0
2022-03-03 15:50:00,107.44,107.74,107.33,107.63,129934.0,95.8941,96.1619,95.796,96.0637,129934.0
2022-03-03 15:55:00,107.63,107.73,107.54,107.65,396731.0,96.0637,96.153,95.9834,96.0816,396731.0
2022-03-04 09:30:00,106.04,107.07,105.92,106.03,145028.0,94.6446,95.5639,94.5375,94.6357,145028.0
2022-03-04 09:35:00,106.01,106.4,105.93,106.22,60446.0,94.6178,94.9659,94.5464,94.8052,60446.0
2022-03-04 09:40:00,106.22,106.57,106.13,106.4,54535.0,94.8052,95.1176,94.7249,94.9659,54535.0
2022-03-04 09:45:00,106.4,106.45,106.02,106.07,40442.0,94.9659,95.0105,94.6267,94.6714,40442.0
2022-03-04 09:50:00,106.01,106.55,105.97,106.35,40983.0,94.6178,95.0998,94.5821,94.9213,40983.0
2022-03-04 09:55:00,106.36,106.79,106.22,106.68,42950.0,94.9302,95.314,94.8052,95.2158,42950.0
2022-03-04 10:00:00,106.7,106.79,106.34,106.41,26255.0,95.2337,95.314,94.9124,94.9748,26255.0
2022-03-04 10:05:00,106.4,106.42,106.04,106.17,40820.0,94.9659,94.9838,94.6446,94.7606,40820.0
2022-03-04 10:10:00,106.18,106.18,105.96,106.03,29759.0,94.7695,94.7695,94.5732,94.6357,29759.0
2022-03-04 10:15:00,106.04,106.31,105.95,106.23,26037.0,94.6446,94.8856,94.5643,94.8142,26037.0
2022-03-04 10:20:00,106.29,106.36,106.19,106.26,29385.0,94.8677,94.9302,94.7785,94.8409,29385.0
2022-03-04 10:25:00,106.25,106.47,106.25,106.42,33054.0,94.832,95.0284,94.832,94.9838,33054.0
2022-03-04 10:30:00,106.43,106.52,106.25,106.5,46821.0,94.9927,95.073,94.832,95.0552,46821.0
2022-03-04 10:35:00,106.53,106.99,106.53,106.9,39480.0,95.0819,95.4925,95.0819,95.4122,39480.0
2022-03-04 10:40:00,106.89,106.89,106.63,106.74,37623.0,95.4032,95.4032,95.1712,95.2694,37623.0
2022-03-04 10:45:00,106.74,106.84,106.63,106.7,36398.0,95.2694,95.3586,95.1712,95.2337,36398.0
2022-03-04 10:50:00,106.7,106.73,106.58,106.71,40292.0,95.2337,95.2604,95.1266,95.2426,40292.0
2022-03-04 10:55:00,106.71,106.8,106.63,106.64,25856.0,95.2426,95.3229,95.1712,95.1801,25856.0
2022-03-04 11:00:00,106.64,106.79,106.58,106.66,31958.0,95.1801,95.314,95.1266,95.198,31958.0
2022-03-04 11:05:00,106.66,106.76,106.59,106.68,24833.0,95.198,95.2872,95.1355,95.2158,24833.0
2022-03-04 11:10:00,106.69,106.86,106.65,106.86,31073.0,95.2247,95.3765,95.189,95.3765,31073.0
2022-03-04 11:15:00,106.86,107.23,106.81,107.16,53417.0,95.3765,95.7067,95.3318,95.6442,53417.0
2022-03-04 11:20:00,107.13,107.17,107.02,107.09,41243.0,95.6175,95.6532,95.5193,95.5818,41243.0
2022-03-04 11:25:00,107.09,107.17,107.0,107.09,41569.0,95.5818,95.6532,95.5014,95.5818,41569.0
2022-03-04 11:30:00,107.07,107.13,106.95,107.05,26785.0,95.5639,95.6175,95.4568,95.5461,26785.0
2022-03-04 11:35:00,107.04,107.31,106.85,107.28,37492.0,95.5371,95.7781,95.3675,95.7513,37492.0
2022-03-04 11:40:00,107.28,107.33,107.1,107.15,45582.0,95.7513,95.796,95.5907,95.6353,45582.0
2022-03-04 11:45:00,107.17,107.22,107.08,107.18,25138.0,95.6532,95.6978,95.5728,95.6621,25138.0
2022-03-04 11:50:00,107.18,107.18,107.04,107.09,21095.0,95.6621,95.6621,95.5371,95.5818,21095.0
2022-03-04 11:55:00,107.09,107.21,107.08,107.18,26618.0,95.5818,95.6889,95.5728,95.6621,26618.0
2022-03-04 12:00:00,107.18,107.19,106.96,107.11,27058.0,95.6621,95.671,95.4657,95.5996,27058.0
2022-03-04 12:05:00,107.1,107.25,107.04,107.22,23970.0,95.5907,95.7246,95.5371,95.6978,23970.0
2022-03-04 12:10:00,107.23,107.63,107.22,107.51,32023.0,95.7067,96.0637,95.6978,95.9566,32023.0
2022-03-04 12:15:00,107.51,107.74,107.5,107.58,25505.0,95.9566,96.1619,95.9477,96.0191,25505.0
2022-03-04 12:20:00,107.6,107.63,107.46,107.53,29139.0,96.0369,96.0637,95.912,95.9745,29139.0
2022-03-04 12:25:00,107.52,107.75,107.46,107.72,17270.0,95.9655,96.1708,95.912,96.1441,17270.0
2022-03-04 12:30:00,107.68,107.74,107.63,107.69,27710.0,96.1084,96.1619,96.0637,96.1173,27710.0
2022-03-04 12:35:00,107.67,107.76,107.66,107.72,19061.0,96.0994,96.1798,96.0905,96.1441,19061.0
2022-03-04 12:40:00,107.75,107.75,107.46,107.51,19177.0,96.1708,96.1708,95.912,95.9566,19177.0
2022-03-04 12:45:00,107.47,107.61,107.45,107.59,19106.0,95.9209,96.0459,95.9031,96.028,19106.0
2022-03-04 12:50:00,107.59,107.72,107.56,107.64,26023.0,96.028,96.1441,96.0012,96.0726,26023.0
2022-03-04 12:55:00,107.69,107.86,107.68,107.83,26900.0,96.1173,96.269,96.1084,96.2422,26900.0
2022-03-04 13:00:00,107.83,108.06,107.83,108.06,37464.0,96.2422,96.4475,96.2422,96.4475,37464.0
2022-03-04 13:05:00,108.07,108.17,108.02,108.15,43976.0,96.4564,96.5457,96.4118,96.5278,43976.0
2022-03-04 13:10:00,108.16,108.16,107.97,108.03,37891.0,96.5368,96.5368,96.3672,96.4207,37891.0
2022-03-04 13:15:00,108.03,108.09,107.85,108.0,35145.0,96.4207,96.4743,96.2601,96.394,35145.0
2022-03-04 13:20:00,108.02,108.1,107.93,107.98,33596.0,96.4118,96.4832,96.3315,96.3761,33596.0
2022-03-04 13:25:00,108.0,108.07,107.94,107.98,32685.0,96.394,96.4564,96.3404,96.3761,32685.0
2022-03-04 13:30:00,108.01,108.25,108.0,108.22,36729.0,96.4029,96.6171,96.394,96.5903,36729.0
2022-03-04 13:35:00,108.23,108.5,108.21,108.47,46300.0,96.5992,96.8402,96.5814,96.8135,46300.0
2022-03-04 13:40:00,108.45,108.46,107.98,108.03,37496.0,96.7956,96.8045,96.3761,96.4207,37496.0
2022-03-04 13:45:00,108.02,108.05,107.83,107.89,27354.0,96.4118,96.4386,96.2422,96.2958,27354.0
2022-03-04 13:50:00,107.89,108.01,107.88,108.0,23661.0,96.2958,96.4029,96.2869,96.394,23661.0
2022-03-04 13:55:00,108.02,108.04,107.82,107.86,23399.0,96.4118,96.4297,96.2333,96.269,23399.0
2022-03-04 14:00:00,107.87,107.93,107.65,107.77,25710.0,96.2779,96.3315,96.0816,96.1887,25710.0
2022-03-04 14:05:00,107.78,107.86,107.76,107.82,25344.0,96.1976,96.269,96.1798,96.2333,25344.0
2022-03-04 14:10:00,107.82,107.85,107.69,107.7,23768.0,96.2333,96.2601,96.1173,96.1262,23768.0
2022-03-04 14:15:00,107.72,107.75,107.61,107.72,21193.0,96.1441,96.1708,96.0459,96.1441,21193.0
2022-03-04 14:20:00,107.74,108.02,107.71,108.02,36725.0,96.1619,96.4118,96.1351,96.4118,36725.0
2022-03-04 14:25:00,108.02,108.12,107.83,107.93,40493.0,96.4118,96.5011,96.2422,96.3315,40493.0
2022-03-04 14:30:00,107.93,108.05,107.88,108.01,28742.0,96.3315,96.4386,96.2869,96.4029,28742.0
2022-03-04 14:35:00,108.01,108.04,107.84,107.98,33370.0,96.4029,96.4297,96.2512,96.3761,33370.0
2022-03-04 14:40:00,107.96,107.97,107.75,107.78,24164.0,96.3583,96.3672,96.1708,96.1976,24164.0
2022-03-04 14:45:00,107.76,107.79,107.7,107.76,16637.0,96.1798,96.2065,96.1262,96.1798,16637.0
2022-03-04 14:50:00,107.78,107.94,107.73,107.89,31001.0,96.1976,96.3404,96.153,96.2958,31001.0
2022-03-04 14:55:00,107.89,107.96,107.64,107.68,53712.0,96.2958,96.3583,96.0726,96.1084,53712.0
2022-03-04 15:00:00,107.68,107.96,107.66,107.91,32381.0,96.1084,96.3583,96.0905,96.3136,32381.0
2022-03-04 15:05:00,107.91,108.04,107.87,107.94,35921.0,96.3136,96.4297,96.2779,96.3404,35921.0
2022-03-04 15:10:00,107.92,108.07,107.85,107.89,37705.0,96.3226,96.4564,96.2601,96.2958,37705.0
2022-03-04 15:15:00,107.9,108.09,107.9,108.02,46606.0,96.3047,96.4743,96.3047,96.4118,46606.0
2022-03-04 15:20:00,108.02,108.17,107.92,108.13,56429.0,96.4118,96.5457,96.3226,96.51,56429.0
2022-03-04 15:25:00,108.11,108.38,108.1,108.21,56085.0,96.4921,96.7331,96.4832,96.5814,56085.0
2022-03-04 15:30:00,108.2,108.29,108.04,108.12,42052.0,96.5725,96.6528,96.4297,96.5011,42052.0
2022-03-04 15:35:00,108.11,108.19,107.92,108.05,68660.0,96.4921,96.5635,96.3226,96.4386,68660.0
2022-03-04 15:40:00,108.07,108.19,107.99,108.13,56664.0,96.4564,96.5635,96.385,96.51,56664.0
2022-03-04 15:45:00,108.12,108.33,108.04,108.07,86603.0,96.5011,96.6885,96.4297,96.4564,86603.0
2022-03-04 15:50:00,108.08,108.43,108.02,108.42,144957.0,96.4654,96.7778,96.4118,96.7688,144957.0
2022-03-04 15:55:00,108.42,108.54,108.3,108.3,316110.0,96.7688,96.8759,96.6617,96.6617,316110.0
2022-03-07 09:30:00,107.75,108.1,107.35,107.35,120257.0,96.1708,96.4832,95.8138,95.8138,120257.0
2022-03-07 09:35:00,107.34,107.35,107.0,107.25,45301.0,95.8049,95.8138,95.5014,95.7246,45301.0
2022-03-07 09:40:00,107.24,107.49,107.17,107.41,73666.0,95.7156,95.9388,95.6532,95.8674,73666.0
2022-03-07 09:45:00,107.42,107.54,107.22,107.3,60708.0,95.8763,95.9834,95.6978,95.7692,60708.0
2022-03-07 09:50:00,107.3,107.88,107.29,107.8,94152.0,95.7692,96.2869,95.7603,96.2155,94152.0
2022-03-07 09:55:00,107.78,108.14,107.48,107.53,61537.0,96.1976,96.5189,95.9298,95.9745,61537.0
2022-03-07 10:00:00,107.55,107.72,107.48,107.64,37478.0,95.9923,96.1441,95.9298,96.0726,37478.0
2022-03-07 10:05:00,107.66,107.96,107.64,107.69,36064.0,96.0905,96.3583,96.0726,96.1173,36064.0
2022-03-07 10:10:00,107.65,107.69,107.43,107.45,51040.0,96.0816,96.1173,95.8852,95.9031,51040.0
2022-03-07 10:15:00,107.45,107.62,107.44,107.49,55799.0,95.9031,96.0548,95.8941,95.9388,55799.0
2022-03-07 10:20:00,107.52,107.78,107.47,107.5,69402.0,95.9655,96.1976,95.9209,95.9477,69402.0
2022-03-07 10:25:00,107.5,107.76,107.48,107.69,55865.0,95.9477,96.1798,95.9298,96.1173,55865.0
2022-03-07 10:30:00,107.7,107.98,107.65,107.86,44945.0,96.1262,96.3761,96.0816,96.269,44945.0
2022-03-07 10:35:00,107.86,108.0,107.68,107.73,56100.0,96.269,96.394,96.1084,96.153,56100.0
2022-03-07 10:40:00,107.71,107.74,107.47,107.68,57318.0,96.1351,96.1619,95.9209,96.1084,57318.0
2022-03-07 10:45:00,107.69,107.89,107.66,107.87,38720.0,96.1173,96.2958,96.0905,96.2779,38720.0
2022-03-07 10:50:00,107.87,107.93,107.73,107.82,52209.0,96.2779,96.3315,96.153,96.2333,52209.0
2022-03-07 10:55:00,107.82,108.07,107.81,107.94,63497.0,96.2333,96.4564,96.2244,96.3404,63497.0
2022-03-07 11:00:00,107.93,107.93,107.56,107.69,113867.0,96.3315,96.3315,96.0012,96.1173,113867.0
2022-03-07 11:05:00,107.71,107.97,107.71,107.93,50281.0,96.1351,96.3672,96.1351,96.3315,50281.0
2022-03-07 11:10:00,107.92,108.07,107.56,107.58,56577.0,96.3226,96.4564,96.0012,96.0191,56577.0
2022-03-07 11:15:00,107.57,107.74,107.57,107.59,36917.0,96.0102,96.1619,96.0102,96.028,36917.0
2022-03-07 11:20:00,107.59,107.78,107.4,107.4,66143.0,96.028,96.1976,95.8584,95.8584,66143.0
2022-03-07 11:25:00,107.41,107.56,107.41,107.51,67731.0,95.8674,96.0012,95.8674,95.9566,67731.0
2022-03-07 11:30:00,107.51,107.54,107.03,107.17,55802.0,95.9566,95.9834,95.5282,95.6532,55802.0
2022-03-07 11:35:00,107.19,107.21,106.92,106.94,44817.0,95.671,95.6889,95.43,95.4479,44817.0
2022-03-07 11:40:00,106.93,107.12,106.8,107.03,49985.0,95.4389,95.6085,95.3229,95.5282,49985.0
2022-03-07 11:45:00,107.04,107.3,107.01,107.19,44521.0,95.5371,95.7692,95.5104,95.671,44521.0
2022-03-07 11:50:00,107.18,107.22,107.05,107.07,31435.0,95.6621,95.6978,95.5461,95.5639,31435.0
2022-03-07 11:55:00,107.06,107.13,107.0,107.05,31919.0,95.555,95.6175,95.5014,95.5461,31919.0
2022-03-07 12:00:00,107.03,107.11,106.97,107.09,45382.0,95.5282,95.5996,95.4746,95.5818,45382.0
2022-03-07 12:05:00,107.09,107.22,107.01,107.22,29467.0,95.5818,95.6978,95.5104,95.6978,29467.0
2022-03-07 12:10:00,107.22,107.27,107.08,107.17,29952.0,95.6978,95.7424,95.5728,95.6532,29952.0
2022-03-07 12:15:00,107.13,107.23,107.04,107.12,46741.0,95.6175,95.7067,95.5371,95.6085,46741.0
2022-03-07 12:20:00,107.12,107.17,106.87,106.92,85174.0,95.6085,95.6532,95.3854,95.43,85174.0
2022-03-07 12:25:00,106.91,106.94,106.82,106.88,58983.0,95.4211,95.4479,95.3408,95.3943,58983.0
2022-03-07 12:30:00,106.88,106.91,106.79,106.89,114306.0,95.3943,95.4211,95.314,95.4032,114306.0
2022-03-07 12:35:00,106.9,106.98,106.74,106.95,166391.0,95.4122,95.4836,95.2694,95.4568,166391.0
2022-03-07 12:40:00,106.94,107.12,106.78,106.78,65206.0,95.4479,95.6085,95.3051,95.3051,65206.0
2022-03-07 12:45:00,106.77,106.96,106.7,106.9,69619.0,95.2961,95.4657,95.2337,95.4122,69619.0
2022-03-07 12:50:00,106.89,107.07,106.59,106.65,79120.0,95.4032,95.5639,95.1355,95.189,79120.0
2022-03-07 12:55:00,106.64,106.67,106.53,106.6,30847.0,95.1801,95.2069,95.0819,95.1444,30847.0
2022-03-07 13:00:00,106.6,106.83,106.57,106.75,48227.0,95.1444,95.3497,95.1176,95.2783,48227.0
2022-03-07 13:05:00,106.73,106.85,106.71,106.74,24483.0,95.2604,95.3675,95.2426,95.2694,24483.0
2022-03-07 13:10:00,106.75,106.75,106.54,106.59,23014.0,95.2783,95.2783,95.0909,95.1355,23014.0
2022-03-07 13:15:00,106.58,106.61,106.43,106.56,33830.0,95.1266,95.1533,94.9927,95.1087,33830.0
2022-03-07 13:20:00,106.55,106.76,106.49,106.7,36208.0,95.0998,95.2872,95.0462,95.2337,36208.0
2022-03-07 13:25:00,106.72,106.87,106.72,106.8,28607.0,95.2515,95.3854,95.2515,95.3229,28607.0
2022-03-07 13:30:00,106.79,106.87,106.64,106.65,28005.0,95.314,95.3854,95.1801,95.189,28005.0
2022-03-07 13:35:00,106.65,107.08,106.64,107.08,47430.0,95.189,95.5728,95.1801,95.5728,47430.0
2022-03-07 13:40:00,107.06,107.2,107.0,107.01,31671.0,95.555,95.6799,95.5014,95.5104,31671.0
2022-03-07 13:45:00,107.0,107.03,106.93,106.96,34823.0,95.5014,95.5282,95.4389,95.4657,34823.0
2022-03-07 13:50:00,106.95,107.02,106.78,106.84,36861.0,95.4568,95.5193,95.3051,95.3586,36861.0
2022-03-07 13:55:00,106.84,107.02,106.8,107.02,37262.0,95.3586,95.5193,95.3229,95.5193,37262.0
2022-03-07 14:00:00,107.03,107.19,106.96,107.01,28809.0,95.5282,95.671,95.4657,95.5104,28809.0
2022-03-07 14:05:00,107.01,107.31,106.93,107.29,50527.0,95.5104,95.7781,95.4389,95.7603,50527.0
2022-03-07 14:10:00,107.26,107.53,107.25,107.52,37171.0,95.7335,95.9745,95.7246,95.9655,37171.0
2022-03-07 14:15:00,107.55,107.55,107.39,107.5,22784.0,95.9923,95.9923,95.8495,95.9477,22784.0
2022-03-07 14:20:00,107.5,107.5,107.28,107.33,19357.0,95.9477,95.9477,95.7513,95.796,19357.0
2022-03-07 14:25:00,107.32,107.55,107.32,107.47,33067.0,95.787,95.9923,95.787,95.9209,33067.0
2022-03-07 14:30:00,107.45,107.53,107.37,107.39,31497.0,95.9031,95.9745,95.8317,95.8495,31497.0
2022-03-07 14:35:00,107.38,107.46,107.36,107.46,33561.0,95.8406,95.912,95.8227,95.912,33561.0
2022-03-07 14:40:00,107.47,107.48,107.11,107.14,36410.0,95.9209,95.9298,95.5996,95.6264,36410.0
2022-03-07 14:45:00,107.14,107.23,107.06,107.21,55891.0,95.6264,95.7067,95.555,95.6889,55891.0
2022-03-07 14:50:00,107.2,107.22,107.08,107.09,21768.0,95.6799,95.6978,95.5728,95.5818,21768.0
2022-03-07 14:55:00,107.11,107.38,107.11,107.2,41183.0,95.5996,95.8406,95.5996,95.6799,41183.0
2022-03-07 15:00:00,107.25,107.29,107.09,107.12,35669.0,95.7246,95.7603,95.5818,95.6085,35669.0
2022-03-07 15:05:00,107.12,107.23,107.06,107.22,40268.0,95.6085,95.7067,95.555,95.6978,40268.0
2022-03-07 15:10:00,107.21,107.23,106.99,107.04,48793.0,95.6889,95.7067,95.4925,95.5371,48793.0
2022-03-07 15:15:00,107.03,107.14,106.93,107.06,43214.0,95.5282,95.6264,95.4389,95.555,43214.0
2022-03-07 15:20:00,107.07,107.19,107.05,107.12,26808.0,95.5639,95.671,95.5461,95.6085,26808.0
2022-03-07 15:25:00,107.14,107.34,107.14,107.29,53596.0,95.6264,95.8049,95.6264,95.7603,53596.0
2022-03-07 15:30:00,107.27,107.27,107.04,107.19,47525.0,95.7424,95.7424,95.5371,95.671,47525.0
2022-03-07 15:35:00,107.2,107.21,106.91,106.91,74078.0,95.6799,95.6889,95.4211,95.4211,74078.0
2022-03-07 15:40:00,106.9,107.19,106.83,107.15,85827.0,95.4122,95.671,95.3497,95.6353,85827.0
2022-03-07 15:45:00,107.16,107.17,106.85,106.87,103479.0,95.6442,95.6532,95.3675,95.3854,103479.0
2022-03-07 15:50:00,106.89,107.06,106.78,106.84,125829.0,95.4032,95.555,95.3051,95.3586,125829.0
2022-03-07 15:55:00,106.82,106.88,106.62,106.63,349883.0,95.3408,95.3943,95.1623,95.1712,349883.0
2022-03-08 09:30:00,106.32,106.8,106.17,106.4,146078.0,94.8945,95.3229,94.7606,94.9659,146078.0
2022-03-08 09:35:00,106.39,106.87,106.09,106.15,104196.0,94.957,95.3854,94.6892,94.7428,104196.0
2022-03-08 09:40:00,106.12,106.45,105.91,106.24,58625.0,94.716,95.0105,94.5286,94.8231,58625.0
2022-03-08 09:45:00,106.2,106.24,105.73,105.78,46701.0,94.7874,94.8231,94.3679,94.4125,46701.0
2022-03-08 09:50:00,105.77,105.79,105.06,105.11,55701.0,94.4036,94.4215,93.7699,93.8145,55701.0
2022-03-08 09:55:00,105.12,105.13,104.72,104.9,86697.0,93.8235,93.8324,93.4664,93.6271,86697.0
2022-03-08 10:00:00,104.9,104.94,104.43,104.46,43499.0,93.6271,93.6628,93.2076,93.2344,43499.0
2022-03-08 10:05:00,104.59,104.63,104.28,104.4,32269.0,93.3504,93.3861,93.0737,93.1808,32269.0
2022-03-08 10:10:00,104.4,104.76,104.4,104.75,29911.0,93.1808,93.5021,93.1808,93.4932,29911.0
2022-03-08 10:15:00,104.75,105.05,104.62,105.01,55481.0,93.4932,93.761,93.3772,93.7253,55481.0
2022-03-08 10:20:00,105.08,105.11,104.8,104.81,46827.0,93.7878,93.8145,93.5378,93.5468,46827.0
2022-03-08 10:25:00,104.76,104.79,104.52,104.59,23633.0,93.5021,93.5289,93.2879,93.3504,23633.0
2022-03-08 10:30:00,104.57,104.83,104.53,104.6,30369.0,93.3326,93.5646,93.2969,93.3593,30369.0
2022-03-08 10:35:00,104.63,105.04,104.63,104.93,33419.0,93.3861,93.7521,93.3861,93.6539,33419.0
2022-03-08 10:40:00,104.94,105.13,104.93,105.03,55757.0,93.6628,93.8324,93.6539,93.7431,55757.0
2022-03-08 10:45:00,105.02,105.08,104.88,104.93,60466.0,93.7342,93.7878,93.6092,93.6539,60466.0
2022-03-08 10:50:00,104.91,105.13,104.6,105.09,50581.0,93.636,93.8324,93.3593,93.7967,50581.0
2022-03-08 10:55:00,105.06,105.26,104.92,105.15,41480.0,93.7699,93.9484,93.6449,93.8502,41480.0
2022-03-08 11:00:00,105.17,105.32,104.96,105.32,40416.0,93.8681,94.002,93.6807,94.002,40416.0
2022-03-08 11:05:00,105.28,105.33,104.93,105.03,27717.0,93.9663,94.0109,93.6539,93.7431,27717.0
2022-03-08 11:10:00,105.05,105.45,105.04,105.45,64555.0,93.761,94.118,93.7521,94.118,64555.0
2022-03-08 11:15:00,105.45,105.52,105.1,105.34,38452.0,94.118,94.1805,93.8056,94.0198,38452.0
2022-03-08 11:20:00,105.37,105.43,105.21,105.38,37765.0,94.0466,94.1001,93.9038,94.0555,37765.0
2022-03-08 11:25:00,105.36,105.51,105.25,105.29,33817.0,94.0377,94.1715,93.9395,93.9752,33817.0
2022-03-08 11:30:00,105.29,105.34,104.83,104.95,76253.0,93.9752,94.0198,93.5646,93.6717,76253.0
2022-03-08 11:35:00,104.98,105.09,104.74,104.78,34064.0,93.6985,93.7967,93.4843,93.52,34064.0
2022-03-08 11:40:00,104.76,104.88,104.5,104.56,24004.0,93.5021,93.6092,93.2701,93.3236,24004.0
2022-03-08 11:45:00,104.56,104.92,104.56,104.81,21963.0,93.3236,93.6449,93.3236,93.5468,21963.0
2022-03-08 11:50:00,104.81,104.83,104.66,104.81,28355.0,93.5468,93.5646,93.4129,93.5468,28355.0
2022-03-08 11:55:00,104.8,104.92,104.66,104.75,21809.0,93.5378,93.6449,93.4129,93.4932,21809.0
2022-03-08 12:00:00,104.76,105.25,104.68,105.18,26901.0,93.5021,93.9395,93.4307,93.877,26901.0
2022-03-08 12:05:00,105.2,105.43,105.17,105.34,33983.0,93.8949,94.1001,93.8681,94.0198,33983.0
2022-03-08 12:10:00,105.32,105.71,105.32,105.71,31612.0,94.002,94.3501,94.002,94.3501,31612.0
2022-03-08 12:15:00,105.74,105.97,105.6,105.84,41578.0,94.3768,94.5821,94.2519,94.4661,41578.0
2022-03-08 12:20:00,105.84,106.02,105.68,105.73,36524.0,94.4661,94.6267,94.3233,94.3679,36524.0
2022-03-08 12:25:00,105.73,106.24,105.63,106.23,31226.0,94.3679,94.8231,94.2787,94.8142,31226.0
2022-03-08 12:30:00,106.22,106.55,106.22,106.53,35301.0,94.8052,95.0998,94.8052,95.0819,35301.0
2022-03-08 12:35:00,106.52,106.52,106.33,106.42,29216.0,95.073,95.073,94.9034,94.9838,29216.0
2022-03-08 12:40:00,106.43,106.46,106.13,106.36,28641.0,94.9927,95.0195,94.7249,94.9302,28641.0
2022-03-08 12:45:00,106.35,106.53,106.3,106.42,40472.0,94.9213,95.0819,94.8767,94.9838,40472.0
2022-03-08 12:50:00,106.4,106.5,106.16,106.5,26375.0,94.9659,95.0552,94.7517,95.0552,26375.0
2022-03-08 12:55:00,106.48,106.49,106.32,106.37,23434.0,95.0373,95.0462,94.8945,94.9391,23434.0
2022-03-08 13:00:00,106.39,106.63,106.39,106.62,31249.0,94.957,95.1712,94.957,95.1623,31249.0
2022-03-08 13:05:00,106.63,106.78,106.53,106.73,35766.0,95.1712,95.3051,95.0819,95.2604,35766.0
2022-03-08 13:10:00,106.77,106.98,106.74,106.81,35150.0,95.2961,95.4836,95.2694,95.3318,35150.0
2022-03-08 13:15:00,106.84,106.91,106.76,106.84,39078.0,95.3586,95.4211,95.2872,95.3586,39078.0
2022-03-08 13:20:00,106.82,106.87,106.65,106.66,50078.0,95.3408,95.3854,95.189,95.198,50078.0
2022-03-08 13:25:00,106.65,106.65,106.21,106.21,39696.0,95.189,95.189,94.7963,94.7963,39696.0
2022-03-08 13:30:00,106.22,106.22,105.73,105.82,37961.0,94.8052,94.8052,94.3679,94.4482,37961.0
2022-03-08 13:35:00,105.83,105.89,105.67,105.72,24109.0,94.4572,94.5107,94.3144,94.359,24109.0
2022-03-08 13:40:00,105.73,105.76,105.51,105.72,30317.0,94.3679,94.3947,94.1715,94.359,30317.0
2022-03-08 13:45:00,105.71,105.71,105.37,105.5,31083.0,94.3501,94.3501,94.0466,94.1626,31083.0
2022-03-08 13:50:00,105.48,105.58,105.31,105.41,20948.0,94.1448,94.234,93.993,94.0823,20948.0
2022-03-08 13:55:00,105.38,105.57,105.37,105.52,35313.0,94.0555,94.2251,94.0466,94.1805,35313.0
2022-03-08 14:00:00,105.52,105.56,105.06,105.19,54664.0,94.1805,94.2162,93.7699,93.8859,54664.0
2022-03-08 14:05:00,105.12,105.47,105.12,105.3,35444.0,93.8235,94.1358,93.8235,93.9841,35444.0
2022-03-08 14:10:00,105.28,105.3,105.03,105.19,26839.0,93.9663,93.9841,93.7431,93.8859,26839.0
2022-03-08 14:15:00,105.18,105.24,105.03,105.12,34986.0,93.877,93.9306,93.7431,93.8235,34986.0
2022-03-08 14:20:00,105.14,105.22,104.81,105.16,37210.0,93.8413,93.9127,93.5468,93.8592,37210.0
2022-03-08 14:25:00,105.15,105.39,105.1,105.29,36424.0,93.8502,94.0644,93.8056,93.9752,36424.0
2022-03-08 14:30:00,105.26,105.33,105.12,105.15,44353.0,93.9484,94.0109,93.8235,93.8502,44353.0
2022-03-08 14:35:00,105.17,105.48,105.14,105.37,41598.0,93.8681,94.1448,93.8413,94.0466,41598.0
2022-03-08 14:40:00,105.39,105.42,105.12,105.38,27475.0,94.0644,94.0912,93.8235,94.0555,27475.0
2022-03-08 14:45:00,105.43,105.74,105.43,105.74,43002.0,94.1001,94.3768,94.1001,94.3768,43002.0
2022-03-08 14:50:00,105.72,105.78,105.6,105.67,30874.0,94.359,94.4125,94.2519,94.3144,30874.0
2022-03-08 14:55:00,105.69,105.86,105.54,105.63,35032.0,94.3322,94.4839,94.1983,94.2787,35032.0
2022-03-08 15:00:00,105.62,105.87,105.52,105.83,44428.0,94.2697,94.4929,94.1805,94.4572,44428.0
2022-03-08 15:05:00,105.83,105.85,105.7,105.73,28931.0,94.4572,94.475,94.3411,94.3679,28931.0
2022-03-08 15:10:00,105.74,105.77,105.43,105.59,38807.0,94.3768,94.4036,94.1001,94.2429,38807.0
2022-03-08 15:15:00,105.59,105.66,105.52,105.56,35756.0,94.2429,94.3054,94.1805,94.2162,35756.0
2022-03-08 15:20:00,105.58,105.58,105.36,105.46,41377.0,94.234,94.234,94.0377,94.1269,41377.0
2022-03-08 15:25:00,105.45,105.5,105.02,105.02,35141.0,94.118,94.1626,93.7342,93.7342,35141.0
2022-03-08 15:30:00,105.03,105.04,104.6,104.65,48078.0,93.7431,93.7521,93.3593,93.404,48078.0
2022-03-08 15:35:00,104.65,104.97,104.61,104.96,60991.0,93.404,93.6896,93.3683,93.6807,60991.0
2022-03-08 15:40:00,104.99,105.05,104.65,104.65,79990.0,93.7074,93.761,93.404,93.404,79990.0
2022-03-08 15:45:00,104.65,104.74,104.49,104.57,120444.0,93.404,93.4843,93.2612,93.3326,120444.0
2022-03-08 15:50:00,104.56,104.86,104.52,104.55,129283.0,93.3236,93.5914,93.2879,93.3147,129283.0
2022-03-08 15:55:00,104.54,104.55,104.04,104.12,613836.0,93.3058,93.3147,92.8595,92.9309,613836.0
2022-03-09 09:30:00,106.04,106.26,105.65,105.94,135793.0,94.6446,94.8409,94.2965,94.5553,135793.0
2022-03-09 09:35:00,105.96,106.15,105.76,106.0,62611.0,94.5732,94.7428,94.3947,94.6089,62611.0
2022-03-09 09:40:00,106.03,106.67,105.97,106.15,107015.0,94.6357,95.2069,94.5821,94.7428,107015.0
2022-03-09 09:45:00,106.15,106.39,105.99,106.05,47000.0,94.7428,94.957,94.6,94.6535,47000.0
2022-03-09 09:50:00,106.05,106.27,105.41,105.52,84434.0,94.6535,94.8499,94.0823,94.1805,84434.0
2022-03-09 09:55:00,105.53,105.74,105.19,105.32,74401.0,94.1894,94.3768,93.8859,94.002,74401.0
2022-03-09 10:00:00,105.33,105.73,105.32,105.63,46040.0,94.0109,94.3679,94.002,94.2787,46040.0
2022-03-09 10:05:00,105.6,105.82,105.57,105.63,40162.0,94.2519,94.4482,94.2251,94.2787,40162.0
2022-03-09 10:10:00,105.63,105.65,105.41,105.54,43459.0,94.2787,94.2965,94.0823,94.1983,43459.0
2022-03-09 10:15:00,105.55,105.71,105.37,105.5,86473.0,94.2072,94.3501,94.0466,94.1626,86473.0
2022-03-09 10:20:00,105.5,105.69,105.36,105.44,51750.0,94.1626,94.3322,94.0377,94.1091,51750.0
2022-03-09 10:25:00,105.41,105.5,105.22,105.26,28364.0,94.0823,94.1626,93.9127,93.9484,28364.0
2022-03-09 10:30:00,105.28,105.3,104.7,104.79,42619.0,93.9663,93.9841,93.4486,93.5289,42619.0
2022-03-09 10:35:00,104.82,104.86,104.62,104.69,36457.0,93.5557,93.5914,93.3772,93.4397,36457.0
2022-03-09 10:40:00,104.68,104.94,104.67,104.7,54011.0,93.4307,93.6628,93.4218,93.4486,54011.0
2022-03-09 10:45:00,104.7,104.95,104.66,104.9,40336.0,93.4486,93.6717,93.4129,93.6271,40336.0
2022-03-09 10:50:00,104.89,104.95,104.58,104.73,50900.0,93.6182,93.6717,93.3415,93.4754,50900.0
2022-03-09 10:55:00,104.71,104.86,104.59,104.81,45801.0,93.4575,93.5914,93.3504,93.5468,45801.0
2022-03-09 11:00:00,104.81,104.83,104.47,104.5,51389.0,93.5468,93.5646,93.2433,93.2701,51389.0
2022-03-09 11:05:00,104.5,104.7,104.45,104.45,148041.0,93.2701,93.4486,93.2255,93.2255,148041.0
2022-03-09 11:10:00,104.44,104.46,104.11,104.12,51538.0,93.2165,93.2344,92.922,92.9309,51538.0
2022-03-09 11:15:00,104.12,104.4,104.11,104.33,51818.0,92.9309,93.1808,92.922,93.1184,51818.0
2022-03-09 11:20:00,104.33,104.45,104.3,104.31,33455.0,93.1184,93.2255,93.0916,93.1005,33455.0
2022-03-09 11:25:00,104.29,104.48,104.2,104.39,53291.0,93.0827,93.2522,93.0023,93.1719,53291.0
2022-03-09 11:30:00,104.4,104.69,104.36,104.66,79117.0,93.1808,93.4397,93.1451,93.4129,79117.0
2022-03-09 11:35:00,104.64,104.67,104.5,104.57,189485.0,93.395,93.4218,93.2701,93.3326,189485.0
2022-03-09 11:40:00,104.55,104.72,104.46,104.48,70618.0,93.3147,93.4664,93.2344,93.2522,70618.0
2022-03-09 11:45:00,104.47,104.55,104.4,104.45,33250.0,93.2433,93.3147,93.1808,93.2255,33250.0
2022-03-09 11:50:00,104.45,104.65,104.38,104.62,126923.0,93.2255,93.404,93.163,93.3772,126923.0
2022-03-09 11:55:00,104.64,104.77,104.51,104.65,239238.0,93.395,93.5111,93.279,93.404,239238.0
2022-03-09 12:00:00,104.64,104.73,104.6,104.65,59495.0,93.395,93.4754,93.3593,93.404,59495.0
2022-03-09 12:05:00,104.65,104.72,104.62,104.67,46709.0,93.404,93.4664,93.3772,93.4218,46709.0
2022-03-09 12:10:00,104.68,104.77,104.64,104.74,51154.0,93.4307,93.5111,93.395,93.4843,51154.0
2022-03-09 12:15:00,104.74,104.75,104.65,104.67,36253.0,93.4843,93.4932,93.404,93.4218,36253.0
2022-03-09 12:20:00,104.67,104.74,104.56,104.58,71624.0,93.4218,93.4843,93.3236,93.3415,71624.0
2022-03-09 12:25:00,104.59,104.61,104.42,104.49,43348.0,93.3504,93.3683,93.1987,93.2612,43348.0
2022-03-09 12:30:00,104.49,104.54,104.33,104.33,254253.0,93.2612,93.3058,93.1184,93.1184,254253.0
2022-03-09 12:35:00,104.34,104.45,104.25,104.28,82423.0,93.1273,93.2255,93.0469,93.0737,82423.0
2022-03-09 12:40:00,104.28,104.31,103.9,103.95,59221.0,93.0737,93.1005,92.7346,92.7792,59221.0
2022-03-09 12:45:00,103.94,103.99,103.8,103.91,62301.0,92.7703,92.8149,92.6453,92.7435,62301.0
2022-03-09 12:50:00,103.9,103.93,103.79,103.86,63986.0,92.7346,92.7613,92.6364,92.6989,63986.0
2022-03-09 12:55:00,103.86,103.97,103.84,103.93,56439.0,92.6989,92.797,92.681,92.7613,56439.0
2022-03-09 13:00:00,103.92,104.04,103.78,103.81,55878.0,92.7524,92.8595,92.6275,92.6542,55878.0
2022-03-09 13:05:00,103.81,103.88,103.68,103.84,82923.0,92.6542,92.7167,92.5382,92.681,82923.0
2022-03-09 13:10:00,103.84,104.15,103.83,104.03,84871.0,92.681,92.9577,92.6721,92.8506,84871.0
2022-03-09 13:15:00,104.03,104.13,103.94,104.01,29204.0,92.8506,92.9398,92.7703,92.8327,29204.0
2022-03-09 13:20:00,104.02,104.24,104.02,104.16,41776.0,92.8417,93.038,92.8417,92.9666,41776.0
2022-03-09 13:25:00,104.17,104.26,104.1,104.25,67255.0,92.9755,93.0559,92.9131,93.0469,67255.0
2022-03-09 13:30:00,104.25,104.37,104.23,104.28,71525.0,93.0469,93.1541,93.0291,93.0737,71525.0
2022-03-09 13:35:00,104.29,104.29,104.07,104.13,54305.0,93.0827,93.0827,92.8863,92.9398,54305.0
2022-03-09 13:40:00,104.15,104.24,104.07,104.1,31633.0,92.9577,93.038,92.8863,92.9131,31633.0
2022-03-09 13:45:00,104.1,104.13,103.9,103.97,42898.0,92.9131,92.9398,92.7346,92.797,42898.0
2022-03-09 13:50:00,103.97,104.17,103.93,104.08,36784.0,92.797,92.9755,92.7613,92.8952,36784.0
2022-03-09 13:55:00,104.06,104.15,103.98,104.1,17521.0,92.8774,92.9577,92.806,92.9131,17521.0
2022-03-09 14:00:00,104.11,104.35,104.09,104.35,39537.0,92.922,93.1362,92.9041,93.1362,39537.0
2022-03-09 14:05:00,104.33,104.35,104.1,104.16,197484.0,93.1184,93.1362,92.9131,92.9666,197484.0
2022-03-09 14:10:00,104.16,104.24,104.13,104.21,38124.0,92.9666,93.038,92.9398,93.0112,38124.0
2022-03-09 14:15:00,104.2,104.28,104.04,104.08,36053.0,93.0023,93.0737,92.8595,92.8952,36053.0
2022-03-09 14:20:00,104.08,104.1,103.96,103.99,30225.0,92.8952,92.9131,92.7881,92.8149,30225.0
2022-03-09 14:25:00,103.98,104.08,103.93,104.04,29496.0,92.806,92.8952,92.7613,92.8595,29496.0
2022-03-09 14:30:00,104.04,104.25,104.04,104.12,56147.0,92.8595,93.0469,92.8595,92.9309,56147.0
2022-03-09 14:35:00,104.12,104.12,104.02,104.03,44335.0,92.9309,92.9309,92.8417,92.8506,44335.0
2022-03-09 14:40:00,104.03,104.06,103.89,103.91,47433.0,92.8506,92.8774,92.7256,92.7435,47433.0
2022-03-09 14:45:00,103.91,103.95,103.71,103.72,35193.0,92.7435,92.7792,92.565,92.5739,35193.0
2022-03-09 14:50:00,103.71,103.77,103.58,103.6,60547.0,92.565,92.6185,92.449,92.4668,60547.0
2022-03-09 14:55:00,103.57,103.66,103.43,103.43,97456.0,92.44,92.5204,92.3151,92.3151,97456.0
2022-03-09 15:00:00,103.43,103.5,103.36,103.36,108775.0,92.3151,92.3775,92.2526,92.2526,108775.0
2022-03-09 15:05:00,103.35,103.76,103.35,103.71,211934.0,92.2437,92.6096,92.2437,92.565,211934.0
2022-03-09 15:10:00,103.73,103.88,103.55,103.86,198414.0,92.5828,92.7167,92.4222,92.6989,198414.0
2022-03-09 15:15:00,103.88,103.99,103.8,103.91,71770.0,92.7167,92.8149,92.6453,92.7435,71770.0
2022-03-09 15:20:00,103.91,104.04,103.85,104.04,168482.0,92.7435,92.8595,92.6899,92.8595,168482.0
2022-03-09 15:25:00,104.03,104.15,103.94,104.0,91589.0,92.8506,92.9577,92.7703,92.8238,91589.0
2022-03-09 15:30:00,104.0,104.24,104.0,104.18,104709.0,92.8238,93.038,92.8238,92.9845,104709.0
2022-03-09 15:35:00,104.17,104.24,104.06,104.07,101303.0,92.9755,93.038,92.8774,92.8863,101303.0
2022-03-09 15:40:00,104.07,104.15,103.9,104.0,212232.0,92.8863,92.9577,92.7346,92.8238,212232.0
2022-03-09 15:45:00,104.01,104.06,103.84,103.93,164726.0,92.8327,92.8774,92.681,92.7613,164726.0
2022-03-09 15:50:00,103.93,104.02,103.55,103.71,260767.0,92.7613,92.8417,92.4222,92.565,260767.0
2022-03-09 15:55:00,103.71,103.76,103.51,103.57,461562.0,92.565,92.6096,92.3865,92.44,461562.0
2022-03-10 09:30:00,102.81,103.53,102.4,102.94,273279.0,91.7617,92.4043,91.3958,91.8777,273279.0
2022-03-10 09:35:00,102.93,103.19,102.64,102.79,57449.0,91.8688,92.1009,91.61,91.7438,57449.0
2022-03-10 09:40:00,102.77,103.22,102.72,103.01,78873.0,91.726,92.1276,91.6814,91.9402,78873.0
2022-03-10 09:45:00,103.03,103.29,102.94,103.2,76449.0,91.9581,92.1901,91.8777,92.1098,76449.0
2022-03-10 09:50:00,103.21,103.7,103.18,103.56,112626.0,92.1187,92.5561,92.0919,92.4311,112626.0
2022-03-10 09:55:00,103.58,103.91,103.54,103.77,61559.0,92.449,92.7435,92.4132,92.6185,61559.0
2022-03-10 10:00:00,103.74,103.76,103.54,103.66,51215.0,92.5918,92.6096,92.4132,92.5204,51215.0
2022-03-10 10:05:00,103.7,103.93,103.66,103.73,55654.0,92.5561,92.7613,92.5204,92.5828,55654.0
2022-03-10 10:10:00,103.74,103.78,103.42,103.6,38637.0,92.5918,92.6275,92.3061,92.4668,38637.0
2022-03-10 10:15:00,103.56,103.77,103.48,103.59,38892.0,92.4311,92.6185,92.3597,92.4579,38892.0
2022-03-10 10:20:00,103.58,103.59,103.25,103.29,29804.0,92.449,92.4579,92.1544,92.1901,29804.0
2022-03-10 10:25:00,103.33,103.42,103.08,103.08,49935.0,92.2258,92.3061,92.0027,92.0027,49935.0
2022-03-10 10:30:00,103.09,103.28,103.07,103.19,36977.0,92.0116,92.1812,91.9938,92.1009,36977.0
2022-03-10 10:35:00,103.18,103.42,103.16,103.36,40674.0,92.0919,92.3061,92.0741,92.2526,40674.0
2022-03-10 10:40:00,103.35,103.54,103.3,103.54,50869.0,92.2437,92.4132,92.199,92.4132,50869.0
2022-03-10 10:45:00,103.59,103.9,103.52,103.8,26460.0,92.4579,92.7346,92.3954,92.6453,26460.0
2022-03-10 10:50:00,103.77,103.77,103.58,103.63,21910.0,92.6185,92.6185,92.449,92.4936,21910.0
2022-03-10 10:55:00,103.63,103.7,103.6,103.69,23420.0,92.4936,92.5561,92.4668,92.5471,23420.0
2022-03-10 11:00:00,103.68,103.71,103.31,103.31,26242.0,92.5382,92.565,92.208,92.208,26242.0
2022-03-10 11:05:00,103.31,103.33,103.2,103.22,33615.0,92.208,92.2258,92.1098,92.1276,33615.0
2022-03-10 11:10:00,103.21,103.33,103.11,103.32,26521.0,92.1187,92.2258,92.0295,92.2169,26521.0
2022-03-10 11:15:00,103.33,103.34,103.15,103.31,24185.0,92.2258,92.2347,92.0652,92.208,24185.0
2022-03-10 11:20:00,103.29,103.37,103.09,103.16,32114.0,92.1901,92.2615,92.0116,92.0741,32114.0
2022-03-10 11:25:00,103.17,103.27,103.02,103.1,38624.0,92.083,92.1723,91.9491,92.0205,38624.0
2022-03-10 11:30:00,103.12,103.19,103.03,103.06,38202.0,92.0384,92.1009,91.9581,91.9848,38202.0
2022-03-10 11:35:00,103.06,103.24,103.04,103.14,34052.0,91.9848,92.1455,91.967,92.0562,34052.0
2022-03-10 11:40:00,103.13,103.17,103.03,103.17,21327.0,92.0473,92.083,91.9581,92.083,21327.0
2022-03-10 11:45:00,103.16,103.24,103.1,103.2,28748.0,92.0741,92.1455,92.0205,92.1098,28748.0
2022-03-10 11:50:00,103.2,103.3,103.17,103.28,24435.0,92.1098,92.199,92.083,92.1812,24435.0
2022-03-10 11:55:00,103.25,103.29,103.21,103.25,36275.0,92.1544,92.1901,92.1187,92.1544,36275.0
2022-03-10 12:00:00,103.25,103.34,103.22,103.28,22328.0,92.1544,92.2347,92.1276,92.1812,22328.0
2022-03-10 12:05:00,103.29,103.35,103.19,103.23,16562.0,92.1901,92.2437,92.1009,92.1366,16562.0
2022-03-10 12:10:00,103.24,103.29,103.21,103.26,22816.0,92.1455,92.1901,92.1187,92.1633,22816.0
2022-03-10 12:15:00,103.27,103.32,103.22,103.26,20936.0,92.1723,92.2169,92.1276,92.1633,20936.0
2022-03-10 12:20:00,103.26,103.43,103.18,103.43,18955.0,92.1633,92.3151,92.0919,92.3151,18955.0
2022-03-10 12:25:00,103.44,103.47,103.4,103.44,34630.0,92.324,92.3508,92.2883,92.324,34630.0
2022-03-10 12:30:00,103.44,103.45,103.27,103.3,26181.0,92.324,92.3329,92.1723,92.199,26181.0
2022-03-10 12:35:00,103.3,103.31,103.16,103.21,32874.0,92.199,92.208,92.0741,92.1187,32874.0
2022-03-10 12:40:00,103.23,103.25,103.15,103.19,16213.0,92.1366,92.1544,92.0652,92.1009,16213.0
2022-03-10 12:45:00,103.18,103.28,103.16,103.23,15718.0,92.0919,92.1812,92.0741,92.1366,15718.0
2022-03-10 12:50:00,103.22,103.23,103.11,103.19,29056.0,92.1276,92.1366,92.0295,92.1009,29056.0
2022-03-10 12:55:00,103.2,103.4,103.19,103.39,68320.0,92.1098,92.2883,92.1009,92.2794,68320.0
2022-03-10 13:00:00,103.39,103.41,103.34,103.37,104393.0,92.2794,92.2972,92.2347,92.2615,104393.0
2022-03-10 13:05:00,103.37,103.47,103.32,103.45,96289.0,92.2615,92.3508,92.2169,92.3329,96289.0
2022-03-10 13:10:00,103.43,103.57,103.41,103.44,38306.0,92.3151,92.44,92.2972,92.324,38306.0
2022-03-10 13:15:00,103.43,103.55,103.41,103.55,49478.0,92.3151,92.4222,92.2972,92.4222,49478.0
2022-03-10 13:20:00,103.55,103.55,103.4,103.49,31584.0,92.4222,92.4222,92.2883,92.3686,31584.0
2022-03-10 13:25:00,103.49,103.58,103.45,103.58,63266.0,92.3686,92.449,92.3329,92.449,63266.0
2022-03-10 13:30:00,103.56,103.69,103.55,103.6,51005.0,92.4311,92.5471,92.4222,92.4668,51005.0
2022-03-10 13:35:00,103.58,103.61,103.51,103.54,43562.0,92.449,92.4757,92.3865,92.4132,43562.0
2022-03-10 13:40:00,103.55,103.76,103.54,103.74,32929.0,92.4222,92.6096,92.4132,92.5918,32929.0
2022-03-10 13:45:00,103.75,103.98,103.75,103.96,28305.0,92.6007,92.806,92.6007,92.7881,28305.0
2022-03-10 13:50:00,103.96,103.98,103.82,103.84,26089.0,92.7881,92.806,92.6632,92.681,26089.0
2022-03-10 13:55:00,103.84,103.92,103.79,103.87,30696.0,92.681,92.7524,92.6364,92.7078,30696.0
2022-03-10 14:00:00,103.87,104.28,103.85,104.24,47001.0,92.7078,93.0737,92.6899,93.038,47001.0
2022-03-10 14:05:00,104.24,104.28,104.01,104.01,39071.0,93.038,93.0737,92.8327,92.8327,39071.0
2022-03-10 14:10:00,104.02,104.06,103.95,104.03,25454.0,92.8417,92.8774,92.7792,92.8506,25454.0
2022-03-10 14:15:00,104.03,104.23,103.98,104.11,51776.0,92.8506,93.0291,92.806,92.922,51776.0
2022-03-10 14:20:00,104.11,104.13,103.96,103.97,79763.0,92.922,92.9398,92.7881,92.797,79763.0
2022-03-10 14:25:00,103.98,104.01,103.93,103.96,38143.0,92.806,92.8327,92.7613,92.7881,38143.0
2022-03-10 14:30:00,103.97,104.18,103.97,104.12,35461.0,92.797,92.9845,92.797,92.9309,35461.0
2022-03-10 14:35:00,104.13,104.15,104.04,104.08,31762.0,92.9398,92.9577,92.8595,92.8952,31762.0
2022-03-10 14:40:00,104.06,104.1,103.9,103.95,31329.0,92.8774,92.9131,92.7346,92.7792,31329.0
2022-03-10 14:45:00,103.94,104.28,103.93,104.24,22662.0,92.7703,93.0737,92.7613,93.038,22662.0
2022-03-10 14:50:00,104.24,104.33,104.19,104.26,20128.0,93.038,93.1184,92.9934,93.0559,20128.0
2022-03-10 14:55:00,104.26,104.39,104.26,104.39,33906.0,93.0559,93.1719,93.0559,93.1719,33906.0
2022-03-10 15:00:00,104.4,104.46,104.35,104.36,34369.0,93.1808,93.2344,93.1362,93.1451,34369.0
2022-03-10 15:05:00,104.37,104.41,104.29,104.39,48875.0,93.1541,93.1898,93.0827,93.1719,48875.0
2022-03-10 15:10:00,104.4,104.44,104.34,104.43,37754.0,93.1808,93.2165,93.1273,93.2076,37754.0
2022-03-10 15:15:00,104.43,104.45,104.33,104.37,39486.0,93.2076,93.2255,93.1184,93.1541,39486.0
2022-03-10 15:20:00,104.38,104.44,104.06,104.11,26491.0,93.163,93.2165,92.8774,92.922,26491.0
2022-03-10 15:25:00,104.11,104.22,104.09,104.18,20138.0,92.922,93.0202,92.9041,92.9845,20138.0
2022-03-10 15:30:00,104.19,104.27,104.15,104.23,29659.0,92.9934,93.0648,92.9577,93.0291,29659.0
2022-03-10 15:35:00,104.22,104.32,104.14,104.32,36054.0,93.0202,93.1094,92.9488,93.1094,36054.0
2022-03-10 15:40:00,104.32,104.47,104.3,104.35,40080.0,93.1094,93.2433,93.0916,93.1362,40080.0
2022-03-10 15:45:00,104.34,104.49,104.25,104.34,51384.0,93.1273,93.2612,93.0469,93.1273,51384.0
2022-03-10 15:50:00,104.34,104.54,104.34,104.51,89324.0,93.1273,93.3058,93.1273,93.279,89324.0
2022-03-10 15:55:00,104.52,104.64,104.35,104.46,226297.0,93.2879,93.395,93.1362,93.2344,226297.0
2022-03-11 09:30:00,105.41,106.05,105.38,105.49,115764.0,94.0823,94.6535,94.0555,94.1537,115764.0
2022-03-11 09:35:00,105.5,105.83,105.37,105.37,58453.0,94.1626,94.4572,94.0466,94.0466,58453.0
2022-03-11 09:40:00,105.37,105.48,105.26,105.4,33822.0,94.0466,94.1448,93.9484,94.0734,33822.0
2022-03-11 09:45:00,105.41,105.48,105.34,105.45,41224.0,94.0823,94.1448,94.0198,94.118,41224.0
2022-03-11 09:50:00,105.45,105.71,105.42,105.42,48316.0,94.118,94.3501,94.0912,94.0912,48316.0
2022-03-11 09:55:00,105.45,105.49,105.17,105.33,46480.0,94.118,94.1537,93.8681,94.0109,46480.0
2022-03-11 10:00:00,105.29,105.29,104.77,104.82,43214.0,93.9752,93.9752,93.5111,93.5557,43214.0
2022-03-11 10:05:00,104.84,105.09,104.75,104.78,56797.0,93.5735,93.7967,93.4932,93.52,56797.0
2022-03-11 10:10:00,104.78,104.9,104.65,104.74,96594.0,93.52,93.6271,93.404,93.4843,96594.0
2022-03-11 10:15:00,104.75,105.01,104.62,104.91,61230.0,93.4932,93.7253,93.3772,93.636,61230.0
2022-03-11 10:20:00,104.91,104.93,104.75,104.9,24215.0,93.636,93.6539,93.4932,93.6271,24215.0
2022-03-11 10:25:00,104.92,105.13,104.92,104.94,20286.0,93.6449,93.8324,93.6449,93.6628,20286.0
2022-03-11 10:30:00,104.91,104.95,104.72,104.8,22104.0,93.636,93.6717,93.4664,93.5378,22104.0
2022-03-11 10:35:00,104.81,105.12,104.81,105.05,18175.0,93.5468,93.8235,93.5468,93.761,18175.0
2022-03-11 10:40:00,105.07,105.22,105.03,105.13,15080.0,93.7788,93.9127,93.7431,93.8324,15080.0
2022-03-11 10:45:00,105.13,105.36,105.1,105.28,21748.0,93.8324,94.0377,93.8056,93.9663,21748.0
2022-03-11 10:50:00,105.28,105.42,105.28,105.36,18639.0,93.9663,94.0912,93.9663,94.0377,18639.0
2022-03-11 10:55:00,105.38,105.47,105.3,105.47,36787.0,94.0555,94.1358,93.9841,94.1358,36787.0
2022-03-11 11:00:00,105.45,105.48,105.33,105.35,18613.0,94.118,94.1448,94.0109,94.0287,18613.0
2022-03-11 11:05:00,105.37,105.42,105.3,105.38,23349.0,94.0466,94.0912,93.9841,94.0555,23349.0
2022-03-11 11:10:00,105.37,105.51,105.29,105.45,98747.0,94.0466,94.1715,93.9752,94.118,98747.0
2022-03-11 11:15:00,105.44,105.6,105.4,105.54,58309.0,94.1091,94.2519,94.0734,94.1983,58309.0
2022-03-11 11:20:00,105.56,105.66,105.37,105.41,29978.0,94.2162,94.3054,94.0466,94.0823,29978.0
2022-03-11 11:25:00,105.39,105.49,105.37,105.48,20849.0,94.0644,94.1537,94.0466,94.1448,20849.0
2022-03-11 11:30:00,105.46,105.47,105.15,105.15,22027.0,94.1269,94.1358,93.8502,93.8502,22027.0
2022-03-11 11:35:00,105.14,105.32,105.13,105.27,24538.0,93.8413,94.002,93.8324,93.9573,24538.0
2022-03-11 11:40:00,105.28,105.3,105.04,105.2,28851.0,93.9663,93.9841,93.7521,93.8949,28851.0
2022-03-11 11:45:00,105.19,105.29,105.08,105.21,18226.0,93.8859,93.9752,93.7878,93.9038,18226.0
2022-03-11 11:50:00,105.22,105.37,105.15,105.26,25686.0,93.9127,94.0466,93.8502,93.9484,25686.0
2022-03-11 11:55:00,105.29,105.43,105.27,105.4,19176.0,93.9752,94.1001,93.9573,94.0734,19176.0
2022-03-11 12:00:00,105.4,105.54,105.35,105.51,32591.0,94.0734,94.1983,94.0287,94.1715,32591.0
2022-03-11 12:05:00,105.51,105.6,105.37,105.41,52827.0,94.1715,94.2519,94.0466,94.0823,52827.0
2022-03-11 12:10:00,105.41,105.55,105.41,105.47,17845.0,94.0823,94.2072,94.0823,94.1358,17845.0
2022-03-11 12:15:00,105.46,105.55,105.42,105.5,28005.0,94.1269,94.2072,94.0912,94.1626,28005.0
2022-03-11 12:20:00,105.51,105.56,105.23,105.27,19195.0,94.1715,94.2162,93.9216,93.9573,19195.0
2022-03-11 12:25:00,105.27,105.28,105.0,105.01,30144.0,93.9573,93.9663,93.7164,93.7253,30144.0
2022-03-11 12:30:00,105.01,105.07,104.95,105.01,25074.0,93.7253,93.7788,93.6717,93.7253,25074.0
2022-03-11 12:35:00,105.0,105.03,104.92,105.02,22882.0,93.7164,93.7431,93.6449,93.7342,22882.0
2022-03-11 12:40:00,105.05,105.09,105.01,105.04,16058.0,93.761,93.7967,93.7253,93.7521,16058.0
2022-03-11 12:45:00,105.04,105.11,104.99,104.99,22144.0,93.7521,93.8145,93.7074,93.7074,22144.0
2022-03-11 12:50:00,104.98,104.98,104.81,104.89,20889.0,93.6985,93.6985,93.5468,93.6182,20889.0
2022-03-11 12:55:00,104.91,104.95,104.83,104.95,32733.0,93.636,93.6717,93.5646,93.6717,32733.0
2022-03-11 13:00:00,104.96,105.12,104.92,105.03,26942.0,93.6807,93.8235,93.6449,93.7431,26942.0
2022-03-11 13:05:00,105.03,105.16,105.03,105.14,31995.0,93.7431,93.8592,93.7431,93.8413,31995.0
2022-03-11 13:10:00,105.13,105.16,105.07,105.08,25322.0,93.8324,93.8592,93.7788,93.7878,25322.0
2022-03-11 13:15:00,105.08,105.13,104.94,105.04,24724.0,93.7878,93.8324,93.6628,93.7521,24724.0
2022-03-11 13:20:00,105.03,105.04,104.92,104.97,43992.0,93.7431,93.7521,93.6449,93.6896,43992.0
2022-03-11 13:25:00,104.98,105.14,104.97,105.09,24853.0,93.6985,93.8413,93.6896,93.7967,24853.0
2022-03-11 13:30:00,105.08,105.21,105.08,105.17,14197.0,93.7878,93.9038,93.7878,93.8681,14197.0
2022-03-11 13:35:00,105.16,105.24,105.12,105.17,23968.0,93.8592,93.9306,93.8235,93.8681,23968.0
2022-03-11 13:40:00,105.17,105.19,105.08,105.12,18144.0,93.8681,93.8859,93.7878,93.8235,18144.0
2022-03-11 13:45:00,105.13,105.22,105.11,105.2,20955.0,93.8324,93.9127,93.8145,93.8949,20955.0
2022-03-11 13:50:00,105.19,105.22,104.89,104.89,22585.0,93.8859,93.9127,93.6182,93.6182,22585.0
2022-03-11 13:55:00,104.89,104.96,104.77,104.81,15360.0,93.6182,93.6807,93.5111,93.5468,15360.0
2022-03-11 14:00:00,104.8,104.84,104.75,104.77,16825.0,93.5378,93.5735,93.4932,93.5111,16825.0
2022-03-11 14:05:00,104.8,104.85,104.69,104.7,19824.0,93.5378,93.5825,93.4397,93.4486,19824.0
2022-03-11 14:10:00,104.7,104.77,104.6,104.72,30606.0,93.4486,93.5111,93.3593,93.4664,30606.0
2022-03-11 14:15:00,104.73,104.77,104.67,104.68,29934.0,93.4754,93.5111,93.4218,93.4307,29934.0
2022-03-11 14:20:00,104.68,104.73,104.63,104.71,12441.0,93.4307,93.4754,93.3861,93.4575,12441.0
2022-03-11 14:25:00,104.72,104.81,104.62,104.76,20876.0,93.4664,93.5468,93.3772,93.5021,20876.0
2022-03-11 14:30:00,104.77,104.78,104.62,104.64,24316.0,93.5111,93.52,93.3772,93.395,24316.0
2022-03-11 14:35:00,104.62,104.68,104.58,104.66,12524.0,93.3772,93.4307,93.3415,93.4129,12524.0
2022-03-11 14:40:00,104.65,104.66,104.49,104.51,20560.0,93.404,93.4129,93.2612,93.279,20560.0
2022-03-11 14:45:00,104.49,104.58,104.44,104.58,19991.0,93.2612,93.3415,93.2165,93.3415,19991.0
2022-03-11 14:50:00,104.56,104.56,104.37,104.46,148809.0,93.3236,93.3236,93.1541,93.2344,148809.0
2022-03-11 14:55:00,104.47,104.52,104.39,104.45,36694.0,93.2433,93.2879,93.1719,93.2255,36694.0
2022-03-11 15:00:00,104.44,104.45,104.28,104.36,33408.0,93.2165,93.2255,93.0737,93.1451,33408.0
2022-03-11 15:05:00,104.36,104.39,104.28,104.34,17100.0,93.1451,93.1719,93.0737,93.1273,17100.0
2022-03-11 15:10:00,104.33,104.45,104.33,104.4,28328.0,93.1184,93.2255,93.1184,93.1808,28328.0
2022-03-11 15:15:00,104.39,104.47,104.39,104.45,24914.0,93.1719,93.2433,93.1719,93.2255,24914.0
2022-03-11 15:20:00,104.44,104.46,104.36,104.37,21523.0,93.2165,93.2344,93.1451,93.1541,21523.0
2022-03-11 15:25:00,104.35,104.4,104.28,104.3,24458.0,93.1362,93.1808,93.0737,93.0916,24458.0
2022-03-11 15:30:00,104.28,104.28,104.04,104.08,29120.0,93.0737,93.0737,92.8595,92.8952,29120.0
2022-03-11 15:35:00,104.09,104.18,104.06,104.08,36626.0,92.9041,92.9845,92.8774,92.8952,36626.0
2022-03-11 15:40:00,104.04,104.21,104.03,104.1,35228.0,92.8595,93.0112,92.8506,92.9131,35228.0
2022-03-11 15:45:00,104.12,104.14,103.92,103.96,54487.0,92.9309,92.9488,92.7524,92.7881,54487.0
2022-03-11 15:50:00,103.95,104.08,103.84,103.87,59162.0,92.7792,92.8952,92.681,92.7078,59162.0
2022-03-11 15:55:00,103.88,104.04,103.6,103.84,358968.0,92.7167,92.8595,92.4668,92.681,358968.0
2022-03-14 09:30:00,104.47,104.79,104.32,104.52,89488.0,93.2433,93.5289,93.1094,93.2879,89488.0
2022-03-14 09:35:00,104.55,104.55,103.97,104.04,28457.0,93.3147,93.3147,92.797,92.8595,28457.0
2022-03-14 09:40:00,104.04,104.2,103.81,104.14,34089.0,92.8595,93.0023,92.6542,92.9488,34089.0
2022-03-14 09:45:00,104.16,104.31,103.83,103.86,43448.0,92.9666,93.1005,92.6721,92.6989,43448.0
2022-03-14 09:50:00,103.83,104.29,103.83,104.19,45529.0,92.6721,93.0827,92.6721,92.9934,45529.0
2022-03-14 09:55:00,104.16,104.53,104.14,104.49,28900.0,92.9666,93.2969,92.9488,93.2612,28900.0
2022-03-14 10:00:00,104.5,104.79,104.44,104.49,46945.0,93.2701,93.5289,93.2165,93.2612,46945.0
2022-03-14 10:05:00,104.5,104.61,104.33,104.52,18355.0,93.2701,93.3683,93.1184,93.2879,18355.0
2022-03-14 10:10:00,104.53,104.7,104.47,104.63,24737.0,93.2969,93.4486,93.2433,93.3861,24737.0
2022-03-14 10:15:00,104.64,104.78,104.59,104.69,37578.0,93.395,93.52,93.3504,93.4397,37578.0
2022-03-14 10:20:00,104.69,104.79,104.66,104.75,20492.0,93.4397,93.5289,93.4129,93.4932,20492.0
2022-03-14 10:25:00,104.76,104.82,104.69,104.77,29269.0,93.5021,93.5557,93.4397,93.5111,29269.0
2022-03-14 10:30:00,104.77,104.9,104.77,104.83,34792.0,93.5111,93.6271,93.5111,93.5646,34792.0
2022-03-14 10:35:00,104.82,104.95,104.72,104.89,32351.0,93.5557,93.6717,93.4664,93.6182,32351.0
2022-03-14 10:40:00,104.94,104.97,104.72,104.75,21545.0,93.6628,93.6896,93.4664,93.4932,21545.0
2022-03-14 10:45:00,104.72,104.86,104.68,104.72,77238.0,93.4664,93.5914,93.4307,93.4664,77238.0
2022-03-14 10:50:00,104.71,104.78,104.6,104.74,25278.0,93.4575,93.52,93.3593,93.4843,25278.0
2022-03-14 10:55:00,104.78,105.03,104.68,105.03,65490.0,93.52,93.7431,93.4307,93.7431,65490.0
2022-03-14 11:00:00,105.06,105.07,104.88,104.92,45391.0,93.7699,93.7788,93.6092,93.6449,45391.0
2022-03-14 11:05:00,104.93,105.04,104.86,104.88,19822.0,93.6539,93.7521,93.5914,93.6092,19822.0
2022-03-14 11:10:00,104.9,105.04,104.85,105.0,16234.0,93.6271,93.7521,93.5825,93.7164,16234.0
2022-03-14 11:15:00,105.0,105.03,104.91,104.95,23858.0,93.7164,93.7431,93.636,93.6717,23858.0
2022-03-14 11:20:00,104.95,105.03,104.86,104.94,29668.0,93.6717,93.7431,93.5914,93.6628,29668.0
2022-03-14 11:25:00,104.95,105.06,104.88,105.06,25998.0,93.6717,93.7699,93.6092,93.7699,25998.0
2022-03-14 11:30:00,105.06,105.06,104.95,105.05,22158.0,93.7699,93.7699,93.6717,93.761,22158.0
2022-03-14 11:35:00,105.03,105.04,104.8,104.98,13651.0,93.7431,93.7521,93.5378,93.6985,13651.0
2022-03-14 11:40:00,104.96,104.98,104.71,104.8,30565.0,93.6807,93.6985,93.4575,93.5378,30565.0
2022-03-14 11:45:00,104.8,104.83,104.67,104.72,18708.0,93.5378,93.5646,93.4218,93.4664,18708.0
2022-03-14 11:50:00,104.71,104.82,104.65,104.8,19573.0,93.4575,93.5557,93.404,93.5378,19573.0
2022-03-14 11:55:00,104.79,104.79,104.65,104.69,17727.0,93.5289,93.5289,93.404,93.4397,17727.0
2022-03-14 12:00:00,104.65,104.66,104.36,104.38,26759.0,93.404,93.4129,93.1451,93.163,26759.0
2022-03-14 12:05:00,104.38,104.44,104.25,104.3,24515.0,93.163,93.2165,93.0469,93.0916,24515.0
2022-03-14 12:10:00,104.3,104.33,104.12,104.12,30097.0,93.0916,93.1184,92.9309,92.9309,30097.0
2022-03-14 12:15:00,104.13,104.18,104.03,104.13,22859.0,92.9398,92.9845,92.8506,92.9398,22859.0
2022-03-14 12:20:00,104.14,104.27,104.05,104.27,28581.0,92.9488,93.0648,92.8684,93.0648,28581.0
2022-03-14 12:25:00,104.27,104.34,104.24,104.33,23148.0,93.0648,93.1273,93.038,93.1184,23148.0
2022-03-14 12:30:00,104.31,104.42,104.24,104.29,27945.0,93.1005,93.1987,93.038,93.0827,27945.0
2022-03-14 12:35:00,104.3,104.36,104.2,104.25,18007.0,93.0916,93.1451,93.0023,93.0469,18007.0
2022-03-14 12:40:00,104.26,104.33,104.15,104.18,13719.0,93.0559,93.1184,92.9577,92.9845,13719.0
2022-03-14 12:45:00,104.16,104.19,103.97,104.05,72184.0,92.9666,92.9934,92.797,92.8684,72184.0
2022-03-14 12:50:00,104.06,104.07,103.85,103.92,89330.0,92.8774,92.8863,92.6899,92.7524,89330.0
2022-03-14 12:55:00,103.9,104.05,103.89,103.95,15126.0,92.7346,92.8684,92.7256,92.7792,15126.0
2022-03-14 13:00:00,103.95,104.05,103.94,103.97,19747.0,92.7792,92.8684,92.7703,92.797,19747.0
2022-03-14 13:05:00,103.98,104.1,103.92,103.92,18755.0,92.806,92.9131,92.7524,92.7524,18755.0
2022-03-14 13:10:00,103.94,104.02,103.93,103.97,24724.0,92.7703,92.8417,92.7613,92.797,24724.0
2022-03-14 13:15:00,103.95,103.95,103.87,103.9,18756.0,92.7792,92.7792,92.7078,92.7346,18756.0
2022-03-14 13:20:00,103.89,103.91,103.67,103.76,29289.0,92.7256,92.7435,92.5293,92.6096,29289.0
2022-03-14 13:25:00,103.77,103.77,103.6,103.63,17427.0,92.6185,92.6185,92.4668,92.4936,17427.0
2022-03-14 13:30:00,103.64,103.71,103.48,103.6,25728.0,92.5025,92.565,92.3597,92.4668,25728.0
2022-03-14 13:35:00,103.6,103.6,103.41,103.42,22237.0,92.4668,92.4668,92.2972,92.3061,22237.0
2022-03-14 13:40:00,103.44,103.48,103.27,103.29,26830.0,92.324,92.3597,92.1723,92.1901,26830.0
2022-03-14 13:45:00,103.29,103.36,103.05,103.09,41314.0,92.1901,92.2526,91.9759,92.0116,41314.0
2022-03-14 13:50:00,103.09,103.23,103.09,103.11,25115.0,92.0116,92.1366,92.0116,92.0295,25115.0
2022-03-14 13:55:00,103.1,103.23,103.07,103.11,34758.0,92.0205,92.1366,91.9938,92.0295,34758.0
2022-03-14 14:00:00,103.12,103.17,103.07,103.17,20512.0,92.0384,92.083,91.9938,92.083,20512.0
2022-03-14 14:05:00,103.19,103.29,103.19,103.23,22862.0,92.1009,92.1901,92.1009,92.1366,22862.0
2022-03-14 14:10:00,103.24,103.27,103.12,103.12,26069.0,92.1455,92.1723,92.0384,92.0384,26069.0
2022-03-14 14:15:00,103.12,103.16,103.05,103.07,22083.0,92.0384,92.0741,91.9759,91.9938,22083.0
2022-03-14 14:20:00,103.08,103.11,102.96,103.0,42542.0,92.0027,92.0295,91.8956,91.9313,42542.0
2022-03-14 14:25:00,103.01,103.04,102.87,102.9,25549.0,91.9402,91.967,91.8152,91.842,25549.0
2022-03-14 14:30:00,102.9,102.97,102.84,102.96,23995.0,91.842,91.9045,91.7885,91.8956,23995.0
2022-03-14 14:35:00,102.95,102.98,102.9,102.96,18789.0,91.8867,91.9134,91.842,91.8956,18789.0
2022-03-14 14:40:00,102.96,103.04,102.86,103.04,29892.0,91.8956,91.967,91.8063,91.967,29892.0
2022-03-14 14:45:00,103.04,103.04,102.93,102.97,23218.0,91.967,91.967,91.8688,91.9045,23218.0
2022-03-14 14:50:00,102.99,103.2,102.93,103.2,21272.0,91.9224,92.1098,91.8688,92.1098,21272.0
2022-03-14 14:55:00,103.2,103.32,103.19,103.22,25479.0,92.1098,92.2169,92.1009,92.1276,25479.0
2022-03-14 15:00:00,103.21,103.25,103.12,103.19,31239.0,92.1187,92.1544,92.0384,92.1009,31239.0
2022-03-14 15:05:00,103.19,103.19,102.99,103.04,21207.0,92.1009,92.1009,91.9224,91.967,21207.0
2022-03-14 15:10:00,103.05,103.25,103.04,103.23,22172.0,91.9759,92.1544,91.967,92.1366,22172.0
2022-03-14 15:15:00,103.23,103.32,103.11,103.2,50048.0,92.1366,92.2169,92.0295,92.1098,50048.0
2022-03-14 15:20:00,103.2,103.33,103.17,103.29,35933.0,92.1098,92.2258,92.083,92.1901,35933.0
2022-03-14 15:25:00,103.29,103.32,103.2,103.22,28317.0,92.1901,92.2169,92.1098,92.1276,28317.0
2022-03-14 15:30:00,103.24,103.24,103.03,103.09,37564.0,92.1455,92.1455,91.9581,92.0116,37564.0
2022-03-14 15:35:00,103.1,103.2,103.07,103.18,36444.0,92.0205,92.1098,91.9938,92.0919,36444.0
2022-03-14 15:40:00,103.17,103.24,103.11,103.22,44846.0,92.083,92.1455,92.0295,92.1276,44846.0
2022-03-14 15:45:00,103.24,103.39,103.17,103.2,59195.0,92.1455,92.2794,92.083,92.1098,59195.0
2022-03-14 15:50:00,103.2,103.22,103.02,103.09,74972.0,92.1098,92.1276,91.9491,92.0116,74972.0
2022-03-14 15:55:00,103.11,103.31,103.11,103.25,145072.0,92.0295,92.208,92.0295,92.1544,145072.0
2022-03-15 09:30:00,103.97,104.39,103.74,103.8,118996.0,92.797,93.1719,92.5918,92.6453,118996.0
2022-03-15 09:35:00,103.81,104.17,103.81,104.17,38662.0,92.6542,92.9755,92.6542,92.9755,38662.0
2022-03-15 09:40:00,104.22,104.26,103.84,103.91,37144.0,93.0202,93.0559,92.681,92.7435,37144.0
2022-03-15 09:45:00,103.94,104.48,103.94,104.48,28851.0,92.7703,93.2522,92.7703,93.2522,28851.0
2022-03-15 09:50:00,104.57,104.88,104.4,104.72,34633.0,93.3326,93.6092,93.1808,93.4664,34633.0
2022-03-15 09:55:00,104.74,104.9,104.64,104.9,48025.0,93.4843,93.6271,93.395,93.6271,48025.0
2022-03-15 10:00:00,104.88,104.94,104.59,104.92,69186.0,93.6092,93.6628,93.3504,93.6449,69186.0
2022-03-15 10:05:00,104.94,104.96,104.57,104.84,27170.0,93.6628,93.6807,93.3326,93.5735,27170.0
2022-03-15 10:10:00,104.84,104.88,104.64,104.86,35531.0,93.5735,93.6092,93.395,93.5914,35531.0
2022-03-15 10:15:00,104.84,105.05,104.79,105.0,29024.0,93.5735,93.761,93.5289,93.7164,29024.0
2022-03-15 10:20:00,105.04,105.07,104.91,105.05,26388.0,93.7521,93.7788,93.636,93.761,26388.0
2022-03-15 10:25:00,105.05,105.23,104.87,105.23,28151.0,93.761,93.9216,93.6003,93.9216,28151.0
2022-03-15 10:30:00,105.24,105.33,105.17,105.24,36396.0,93.9306,94.0109,93.8681,93.9306,36396.0
2022-03-15 10:35:00,105.22,105.22,105.01,105.05,31837.0,93.9127,93.9127,93.7253,93.761,31837.0
2022-03-15 10:40:00,105.08,105.14,104.9,105.06,36958.0,93.7878,93.8413,93.6271,93.7699,36958.0
2022-03-15 10:45:00,105.08,105.14,104.92,104.94,24889.0,93.7878,93.8413,93.6449,93.6628,24889.0
2022-03-15 10:50:00,104.96,104.97,104.75,104.79,27868.0,93.6807,93.6896,93.4932,93.5289,27868.0
2022-03-15 10:55:00,104.79,104.99,104.72,104.92,40070.0,93.5289,93.7074,93.4664,93.6449,40070.0
2022-03-15 11:00:00,104.93,105.16,104.92,105.05,26231.0,93.6539,93.8592,93.6449,93.761,26231.0
2022-03-15 11:05:00,105.07,105.28,105.06,105.07,29144.0,93.7788,93.9663,93.7699,93.7788,29144.0
2022-03-15 11:10:00,105.09,105.18,104.98,104.99,22437.0,93.7967,93.877,93.6985,93.7074,22437.0
2022-03-15 11:15:00,105.0,105.06,104.84,105.04,21949.0,93.7164,93.7699,93.5735,93.7521,21949.0
2022-03-15 11:20:00,105.05,105.1,104.94,105.06,25462.0,93.761,93.8056,93.6628,93.7699,25462.0
2022-03-15 11:25:00,105.06,105.2,105.03,105.2,19124.0,93.7699,93.8949,93.7431,93.8949,19124.0
2022-03-15 11:30:00,105.2,105.23,105.14,105.21,18381.0,93.8949,93.9216,93.8413,93.9038,18381.0
2022-03-15 11:35:00,105.25,105.32,105.17,105.22,29382.0,93.9395,94.002,93.8681,93.9127,29382.0
2022-03-15 11:40:00,105.23,105.24,105.1,105.17,29379.0,93.9216,93.9306,93.8056,93.8681,29379.0
2022-03-15 11:45:00,105.2,105.36,105.19,105.34,29999.0,93.8949,94.0377,93.8859,94.0198,29999.0
2022-03-15 11:50:00,105.33,105.47,105.21,105.21,30173.0,94.0109,94.1358,93.9038,93.9038,30173.0
2022-03-15 11:55:00,105.25,105.25,104.99,105.2,27015.0,93.9395,93.9395,93.7074,93.8949,27015.0
2022-03-15 12:00:00,105.18,105.18,104.98,105.1,40288.0,93.877,93.877,93.6985,93.8056,40288.0
2022-03-15 12:05:00,105.12,105.39,105.02,105.28,27875.0,93.8235,94.0644,93.7342,93.9663,27875.0
2022-03-15 12:10:00,105.29,105.42,105.19,105.29,28105.0,93.9752,94.0912,93.8859,93.9752,28105.0
2022-03-15 12:15:00,105.32,105.36,105.21,105.29,21232.0,94.002,94.0377,93.9038,93.9752,21232.0
2022-03-15 12:20:00,105.27,105.41,105.17,105.41,26312.0,93.9573,94.0823,93.8681,94.0823,26312.0
2022-03-15 12:25:00,105.44,105.44,105.31,105.32,38502.0,94.1091,94.1091,93.993,94.002,38502.0
2022-03-15 12:30:00,105.32,105.39,105.27,105.28,23077.0,94.002,94.0644,93.9573,93.9663,23077.0
2022-03-15 12:35:00,105.27,105.33,105.24,105.32,35940.0,93.9573,94.0109,93.9306,94.002,35940.0
2022-03-15 12:40:00,105.31,105.38,105.26,105.26,26403.0,93.993,94.0555,93.9484,93.9484,26403.0
2022-03-15 12:45:00,105.25,105.28,105.03,105.03,31526.0,93.9395,93.9663,93.7431,93.7431,31526.0
2022-03-15 12:50:00,105.02,105.03,104.86,104.86,25692.0,93.7342,93.7431,93.5914,93.5914,25692.0
2022-03-15 12:55:00,104.87,105.11,104.87,105.06,19070.0,93.6003,93.8145,93.6003,93.7699,19070.0
2022-03-15 13:00:00,105.07,105.24,105.05,105.14,24880.0,93.7788,93.9306,93.761,93.8413,24880.0
2022-03-15 13:05:00,105.15,105.15,104.95,105.02,26095.0,93.8502,93.8502,93.6717,93.7342,26095.0
2022-03-15 13:10:00,104.99,105.03,104.85,104.92,33556.0,93.7074,93.7431,93.5825,93.6449,33556.0
2022-03-15 13:15:00,104.92,105.01,104.92,105.01,21551.0,93.6449,93.7253,93.6449,93.7253,21551.0
2022-03-15 13:20:00,105.01,105.06,104.96,105.01,13626.0,93.7253,93.7699,93.6807,93.7253,13626.0
2022-03-15 13:25:00,105.02,105.09,104.69,104.7,15358.0,93.7342,93.7967,93.4397,93.4486,15358.0
2022-03-15 13:30:00,104.73,104.79,104.59,104.77,35685.0,93.4754,93.5289,93.3504,93.5111,35685.0
2022-03-15 13:35:00,104.78,104.86,104.71,104.8,18531.0,93.52,93.5914,93.4575,93.5378,18531.0
2022-03-15 13:40:00,104.8,104.9,104.74,104.8,28417.0,93.5378,93.6271,93.4843,93.5378,28417.0
2022-03-15 13:45:00,104.81,104.95,104.81,104.83,18060.0,93.5468,93.6717,93.5468,93.5646,18060.0
2022-03-15 13:50:00,104.84,104.87,104.76,104.78,17303.0,93.5735,93.6003,93.5021,93.52,17303.0
2022-03-15 13:55:00,104.79,104.89,104.76,104.81,15478.0,93.5289,93.6182,93.5021,93.5468,15478.0
2022-03-15 14:00:00,104.8,104.93,104.63,104.64,23263.0,93.5378,93.6539,93.3861,93.395,23263.0
2022-03-15 14:05:00,104.65,104.86,104.63,104.86,19142.0,93.404,93.5914,93.3861,93.5914,19142.0
2022-03-15 14:10:00,104.86,104.87,104.71,104.72,17816.0,93.5914,93.6003,93.4575,93.4664,17816.0
2022-03-15 14:15:00,104.72,104.73,104.52,104.6,40831.0,93.4664,93.4754,93.2879,93.3593,40831.0
2022-03-15 14:20:00,104.59,104.61,104.51,104.56,25123.0,93.3504,93.3683,93.279,93.3236,25123.0
2022-03-15 14:25:00,104.55,104.66,104.53,104.58,17654.0,93.3147,93.4129,93.2969,93.3415,17654.0
2022-03-15 14:30:00,104.58,104.73,104.49,104.7,26910.0,93.3415,93.4754,93.2612,93.4486,26910.0
2022-03-15 14:35:00,104.67,104.76,104.61,104.75,19581.0,93.4218,93.5021,93.3683,93.4932,19581.0
2022-03-15 14:40:00,104.75,104.9,104.72,104.85,26931.0,93.4932,93.6271,93.4664,93.5825,26931.0
2022-03-15 14:45:00,104.84,105.05,104.83,105.03,23221.0,93.5735,93.761,93.5646,93.7431,23221.0
2022-03-15 14:50:00,105.02,105.14,105.02,105.13,29875.0,93.7342,93.8413,93.7342,93.8324,29875.0
2022-03-15 14:55:00,105.14,105.33,105.12,105.31,25816.0,93.8413,94.0109,93.8235,93.993,25816.0
2022-03-15 15:00:00,105.3,105.35,105.24,105.31,34077.0,93.9841,94.0287,93.9306,93.993,34077.0
2022-03-15 15:05:00,105.3,105.35,105.24,105.29,29971.0,93.9841,94.0287,93.9306,93.9752,29971.0
2022-03-15 15:10:00,105.31,105.37,105.22,105.25,62392.0,93.993,94.0466,93.9127,93.9395,62392.0
2022-03-15 15:15:00,105.26,105.44,105.26,105.42,45833.0,93.9484,94.1091,93.9484,94.0912,45833.0
2022-03-15 15:20:00,105.43,105.52,105.38,105.42,50017.0,94.1001,94.1805,94.0555,94.0912,50017.0
2022-03-15 15:25:00,105.42,105.48,105.27,105.31,32390.0,94.0912,94.1448,93.9573,93.993,32390.0
2022-03-15 15:30:00,105.3,105.45,105.26,105.26,39788.0,93.9841,94.118,93.9484,93.9484,39788.0
2022-03-15 15:35:00,105.26,105.31,105.11,105.22,74710.0,93.9484,93.993,93.8145,93.9127,74710.0
2022-03-15 15:40:00,105.23,105.38,105.17,105.37,89537.0,93.9216,94.0555,93.8681,94.0466,89537.0
2022-03-15 15:45:00,105.38,105.48,105.2,105.44,86205.0,94.0555,94.1448,93.8949,94.1091,86205.0
2022-03-15 15:50:00,105.43,105.55,105.39,105.43,137183.0,94.1001,94.2072,94.0644,94.1001,137183.0
2022-03-15 15:55:00,105.42,105.48,105.26,105.43,283508.0,94.0912,94.1448,93.9484,94.1001,283508.0
2022-03-16 09:30:00,105.97,106.66,105.97,106.27,93963.0,94.5821,95.198,94.5821,94.8499,93963.0
2022-03-16 09:35:00,106.31,106.85,106.26,106.85,23031.0,94.8856,95.3675,94.8409,95.3675,23031.0
2022-03-16 09:40:00,106.9,106.9,106.67,106.84,30824.0,95.4122,95.4122,95.2069,95.3586,30824.0
2022-03-16 09:45:00,106.82,107.06,106.76,107.03,34655.0,95.3408,95.555,95.2872,95.5282,34655.0
2022-03-16 09:50:00,107.05,107.08,106.45,106.49,27577.0,95.5461,95.5728,95.0105,95.0462,27577.0
2022-03-16 09:55:00,106.53,106.64,106.5,106.63,29573.0,95.0819,95.1801,95.0552,95.1712,29573.0
2022-03-16 10:00:00,106.66,106.66,106.48,106.58,37424.0,95.198,95.198,95.0373,95.1266,37424.0
2022-03-16 10:05:00,106.59,106.68,106.1,106.15,59193.0,95.1355,95.2158,94.6981,94.7428,59193.0
2022-03-16 10:10:00,106.18,106.35,106.01,106.25,58594.0,94.7695,94.9213,94.6178,94.832,58594.0
2022-03-16 10:15:00,106.21,106.71,106.21,106.47,103492.0,94.7963,95.2426,94.7963,95.0284,103492.0
2022-03-16 10:20:00,106.48,106.6,106.37,106.5,76047.0,95.0373,95.1444,94.9391,95.0552,76047.0
2022-03-16 10:25:00,106.51,106.66,106.48,106.48,29698.0,95.0641,95.198,95.0373,95.0373,29698.0
2022-03-16 10:30:00,106.47,106.56,106.35,106.55,27299.0,95.0284,95.1087,94.9213,95.0998,27299.0
2022-03-16 10:35:00,106.55,106.61,106.34,106.49,42047.0,95.0998,95.1533,94.9124,95.0462,42047.0
2022-03-16 10:40:00,106.5,106.65,106.04,106.25,79458.0,95.0552,95.189,94.6446,94.832,79458.0
2022-03-16 10:45:00,106.26,106.55,106.25,106.48,32373.0,94.8409,95.0998,94.832,95.0373,32373.0
2022-03-16 10:50:00,106.5,106.64,106.41,106.64,28778.0,95.0552,95.1801,94.9748,95.1801,28778.0
2022-03-16 10:55:00,106.64,106.65,106.31,106.43,30542.0,95.1801,95.189,94.8856,94.9927,30542.0
2022-03-16 11:00:00,106.4,106.47,106.08,106.46,43674.0,94.9659,95.0284,94.6803,95.0195,43674.0
2022-03-16 11:05:00,106.44,106.46,106.3,106.42,29992.0,95.0016,95.0195,94.8767,94.9838,29992.0
2022-03-16 11:10:00,106.46,106.48,106.38,106.41,14953.0,95.0195,95.0373,94.9481,94.9748,14953.0
2022-03-16 11:15:00,106.38,106.38,106.16,106.25,24821.0,94.9481,94.9481,94.7517,94.832,24821.0
2022-03-16 11:20:00,106.27,106.34,106.18,106.26,25050.0,94.8499,94.9124,94.7695,94.8409,25050.0
2022-03-16 11:25:00,106.26,106.31,106.18,106.2,32831.0,94.8409,94.8856,94.7695,94.7874,32831.0
2022-03-16 11:30:00,106.23,106.4,106.23,106.38,21413.0,94.8142,94.9659,94.8142,94.9481,21413.0
2022-03-16 11:35:00,106.4,106.41,106.19,106.27,53633.0,94.9659,94.9748,94.7785,94.8499,53633.0
2022-03-16 11:40:00,106.26,106.48,106.22,106.43,30695.0,94.8409,95.0373,94.8052,94.9927,30695.0
2022-03-16 11:45:00,106.42,106.5,106.3,106.5,15177.0,94.9838,95.0552,94.8767,95.0552,15177.0
2022-03-16 11:50:00,106.5,106.53,106.43,106.5,58002.0,95.0552,95.0819,94.9927,95.0552,58002.0
2022-03-16 11:55:00,106.5,106.59,106.47,106.53,24628.0,95.0552,95.1355,95.0284,95.0819,24628.0
2022-03-16 12:00:00,106.53,106.7,106.41,106.65,19121.0,95.0819,95.2337,94.9748,95.189,19121.0
2022-03-16 12:05:00,106.66,106.66,106.45,106.46,12511.0,95.198,95.198,95.0105,95.0195,12511.0
2022-03-16 12:10:00,106.44,106.48,106.4,106.44,14442.0,95.0016,95.0373,94.9659,95.0016,14442.0
2022-03-16 12:15:00,106.44,106.58,106.39,106.48,40984.0,95.0016,95.1266,94.957,95.0373,40984.0
2022-03-16 12:20:00,106.49,106.51,106.42,106.46,28904.0,95.0462,95.0641,94.9838,95.0195,28904.0
2022-03-16 12:25:00,106.45,106.5,106.35,106.49,24887.0,95.0105,95.0552,94.9213,95.0462,24887.0
2022-03-16 12:30:00,106.5,106.6,106.5,106.57,27848.0,95.0552,95.1444,95.0552,95.1176,27848.0
2022-03-16 12:35:00,106.58,106.6,106.47,106.47,21879.0,95.1266,95.1444,95.0284,95.0284,21879.0
2022-03-16 12:40:00,106.48,106.69,106.46,106.61,42439.0,95.0373,95.2247,95.0195,95.1533,42439.0
2022-03-16 12:45:00,106.6,106.63,106.35,106.44,44257.0,95.1444,95.1712,94.9213,95.0016,44257.0
2022-03-16 12:50:00,106.45,106.66,106.42,106.6,81798.0,95.0105,95.198,94.9838,95.1444,81798.0
2022-03-16 12:55:00,106.6,106.61,106.51,106.54,22799.0,95.1444,95.1533,95.0641,95.0909,22799.0
2022-03-16 13:00:00,106.54,106.6,106.43,106.46,20437.0,95.0909,95.1444,94.9927,95.0195,20437.0
2022-03-16 13:05:00,106.46,106.49,106.32,106.35,30792.0,95.0195,95.0462,94.8945,94.9213,30792.0
2022-03-16 13:10:00,106.34,106.42,106.25,106.41,12897.0,94.9124,94.9838,94.832,94.9748,12897.0
2022-03-16 13:15:00,106.39,106.59,106.37,106.59,14375.0,94.957,95.1355,94.9391,95.1355,14375.0
2022-03-16 13:20:00,106.58,106.62,106.46,106.56,15856.0,95.1266,95.1623,95.0195,95.1087,15856.0
2022-03-16 13:25:00,106.55,106.55,106.38,106.47,19992.0,95.0998,95.0998,94.9481,95.0284,19992.0
2022-03-16 13:30:00,106.46,106.58,106.45,106.51,14535.0,95.0195,95.1266,95.0105,95.0641,14535.0
2022-03-16 13:35:00,106.5,106.57,106.44,106.5,16216.0,95.0552,95.1176,95.0016,95.0552,16216.0
2022-03-16 13:40:00,106.51,106.52,106.33,106.43,26439.0,95.0641,95.073,94.9034,94.9927,26439.0
2022-03-16 13:45:00,106.42,106.5,106.38,106.42,12042.0,94.9838,95.0552,94.9481,94.9838,12042.0
2022-03-16 13:50:00,106.44,106.47,106.37,106.47,16873.0,95.0016,95.0284,94.9391,95.0284,16873.0
2022-03-16 13:55:00,106.46,106.5,106.35,106.35,26201.0,95.0195,95.0552,94.9213,94.9213,26201.0
2022-03-16 14:00:00,106.35,106.4,105.93,106.0,49499.0,94.9213,94.9659,94.5464,94.6089,49499.0
2022-03-16 14:05:00,106.0,106.11,105.73,105.73,27613.0,94.6089,94.7071,94.3679,94.3679,27613.0
2022-03-16 14:10:00,105.72,105.85,105.62,105.65,26639.0,94.359,94.475,94.2697,94.2965,26639.0
2022-03-16 14:15:00,105.63,105.87,105.6,105.84,24163.0,94.2787,94.4929,94.2519,94.4661,24163.0
2022-03-16 14:20:00,105.87,105.89,105.65,105.66,33699.0,94.4929,94.5107,94.2965,94.3054,33699.0
2022-03-16 14:25:00,105.7,105.87,105.66,105.67,29402.0,94.3411,94.4929,94.3054,94.3144,29402.0
2022-03-16 14:30:00,105.66,105.69,105.4,105.52,36185.0,94.3054,94.3322,94.0734,94.1805,36185.0
2022-03-16 14:35:00,105.55,105.86,105.4,105.82,26894.0,94.2072,94.4839,94.0734,94.4482,26894.0
2022-03-16 14:40:00,105.8,106.09,105.74,106.02,40294.0,94.4304,94.6892,94.3768,94.6267,40294.0
2022-03-16 14:45:00,106.01,106.22,105.94,106.14,40158.0,94.6178,94.8052,94.5553,94.7338,40158.0
2022-03-16 14:50:00,106.14,106.34,106.08,106.27,31565.0,94.7338,94.9124,94.6803,94.8499,31565.0
2022-03-16 14:55:00,106.27,106.49,106.1,106.16,32379.0,94.8499,95.0462,94.6981,94.7517,32379.0
2022-03-16 15:00:00,106.16,106.4,106.08,106.3,32970.0,94.7517,94.9659,94.6803,94.8767,32970.0
2022-03-16 15:05:00,106.32,106.44,106.1,106.31,35834.0,94.8945,95.0016,94.6981,94.8856,35834.0
2022-03-16 15:10:00,106.3,106.44,106.24,106.39,28089.0,94.8767,95.0016,94.8231,94.957,28089.0
2022-03-16 15:15:00,106.4,106.64,106.26,106.63,34715.0,94.9659,95.1801,94.8409,95.1712,34715.0
2022-03-16 15:20:00,106.64,106.91,106.63,106.88,42889.0,95.1801,95.4211,95.1712,95.3943,42889.0
2022-03-16 15:25:00,106.9,107.0,106.87,106.92,41975.0,95.4122,95.5014,95.3854,95.43,41975.0
2022-03-16 15:30:00,106.92,106.92,106.67,106.73,36235.0,95.43,95.43,95.2069,95.2604,36235.0
2022-03-16 15:35:00,106.72,106.83,106.63,106.83,22570.0,95.2515,95.3497,95.1712,95.3497,22570.0
2022-03-16 15:40:00,106.8,106.91,106.66,106.69,38260.0,95.3229,95.4211,95.198,95.2247,38260.0
2022-03-16 15:45:00,106.69,106.94,106.62,106.91,61830.0,95.2247,95.4479,95.1623,95.4211,61830.0
2022-03-16 15:50:00,106.92,107.0,106.85,106.89,75458.0,95.43,95.5014,95.3675,95.4032,75458.0
2022-03-16 15:55:00,106.9,107.38,106.84,107.37,222988.0,95.4122,95.8406,95.3586,95.8317,222988.0
2022-03-17 09:30:00,107.0,108.15,106.66,107.85,153496.0,95.5014,96.5278,95.198,96.2601,153496.0
2022-03-17 09:35:00,107.83,108.1,107.56,108.06,44103.0,96.2422,96.4832,96.0012,96.4475,44103.0
2022-03-17 09:40:00,108.08,108.25,107.97,108.12,51358.0,96.4654,96.6171,96.3672,96.5011,51358.0
2022-03-17 09:45:00,108.11,108.61,108.08,108.51,95072.0,96.4921,96.9384,96.4654,96.8492,95072.0
2022-03-17 09:50:00,108.51,108.65,108.12,108.16,46487.0,96.8492,96.9741,96.5011,96.5368,46487.0
2022-03-17 09:55:00,108.18,108.38,108.06,108.31,51093.0,96.5546,96.7331,96.4475,96.6706,51093.0
2022-03-17 10:00:00,108.3,108.41,108.21,108.23,25539.0,96.6617,96.7599,96.5814,96.5992,25539.0
2022-03-17 10:05:00,108.23,108.44,108.21,108.38,29640.0,96.5992,96.7867,96.5814,96.7331,29640.0
2022-03-17 10:10:00,108.37,108.53,108.27,108.42,56901.0,96.7242,96.867,96.6349,96.7688,56901.0
2022-03-17 10:15:00,108.44,108.62,108.44,108.48,33567.0,96.7867,96.9473,96.7867,96.8224,33567.0
2022-03-17 10:20:00,108.48,108.61,108.42,108.55,30038.0,96.8224,96.9384,96.7688,96.8849,30038.0
2022-03-17 10:25:00,108.54,108.6,108.46,108.58,19948.0,96.8759,96.9295,96.8045,96.9116,19948.0
2022-03-17 10:30:00,108.58,108.61,108.42,108.45,57780.0,96.9116,96.9384,96.7688,96.7956,57780.0
2022-03-17 10:35:00,108.43,108.51,108.21,108.51,47757.0,96.7778,96.8492,96.5814,96.8492,47757.0
2022-03-17 10:40:00,108.53,108.54,108.35,108.35,23518.0,96.867,96.8759,96.7064,96.7064,23518.0
2022-03-17 10:45:00,108.35,108.49,108.05,108.29,44405.0,96.7064,96.8313,96.4386,96.6528,44405.0
2022-03-17 10:50:00,108.3,108.32,108.06,108.15,31841.0,96.6617,96.6796,96.4475,96.5278,31841.0
2022-03-17 10:55:00,108.15,108.26,108.13,108.26,22322.0,96.5278,96.626,96.51,96.626,22322.0
2022-03-17 11:00:00,108.27,108.37,108.15,108.21,35061.0,96.6349,96.7242,96.5278,96.5814,35061.0
2022-03-17 11:05:00,108.2,108.5,108.19,108.5,37011.0,96.5725,96.8402,96.5635,96.8402,37011.0
2022-03-17 11:10:00,108.49,108.53,108.36,108.37,28756.0,96.8313,96.867,96.7153,96.7242,28756.0
2022-03-17 11:15:00,108.37,108.46,108.35,108.41,33457.0,96.7242,96.8045,96.7064,96.7599,33457.0
2022-03-17 11:20:00,108.42,108.48,108.34,108.46,17368.0,96.7688,96.8224,96.6974,96.8045,17368.0
2022-03-17 11:25:00,108.46,108.47,108.32,108.42,29637.0,96.8045,96.8135,96.6796,96.7688,29637.0
2022-03-17 11:30:00,108.43,108.56,108.33,108.55,24966.0,96.7778,96.8938,96.6885,96.8849,24966.0
2022-03-17 11:35:00,108.55,108.64,108.5,108.62,32257.0,96.8849,96.9652,96.8402,96.9473,32257.0
2022-03-17 11:40:00,108.62,108.68,108.55,108.61,26110.0,96.9473,97.0009,96.8849,96.9384,26110.0
2022-03-17 11:45:00,108.61,108.67,108.56,108.61,20915.0,96.9384,96.992,96.8938,96.9384,20915.0
2022-03-17 11:50:00,108.6,108.65,108.41,108.64,35904.0,96.9295,96.9741,96.7599,96.9652,35904.0
2022-03-17 11:55:00,108.66,108.82,108.6,108.63,49845.0,96.983,97.1258,96.9295,96.9563,49845.0
2022-03-17 12:00:00,108.63,108.66,108.53,108.64,27314.0,96.9563,96.983,96.867,96.9652,27314.0
2022-03-17 12:05:00,108.66,108.67,108.55,108.57,20691.0,96.983,96.992,96.8849,96.9027,20691.0
2022-03-17 12:10:00,108.59,108.68,108.58,108.67,14244.0,96.9206,97.0009,96.9116,96.992,14244.0
2022-03-17 12:15:00,108.66,108.71,108.54,108.68,28875.0,96.983,97.0277,96.8759,97.0009,28875.0
2022-03-17 12:20:00,108.67,108.89,108.65,108.89,34566.0,96.992,97.1883,96.9741,97.1883,34566.0
2022-03-17 12:25:00,108.89,109.06,108.87,109.06,35490.0,97.1883,97.3401,97.1705,97.3401,35490.0
2022-03-17 12:30:00,109.06,109.15,109.01,109.12,51372.0,97.3401,97.4204,97.2954,97.3936,51372.0
2022-03-17 12:35:00,109.11,109.15,109.03,109.05,28315.0,97.3847,97.4204,97.3133,97.3311,28315.0
2022-03-17 12:40:00,109.05,109.07,108.99,109.03,20727.0,97.3311,97.349,97.2776,97.3133,20727.0
2022-03-17 12:45:00,109.04,109.05,108.94,109.01,20689.0,97.3222,97.3311,97.2329,97.2954,20689.0
2022-03-17 12:50:00,109.02,109.16,109.0,109.1,22671.0,97.3043,97.4293,97.2865,97.3758,22671.0
2022-03-17 12:55:00,109.11,109.21,109.09,109.16,30692.0,97.3847,97.4739,97.3668,97.4293,30692.0
2022-03-17 13:00:00,109.17,109.22,109.07,109.22,24817.0,97.4382,97.4829,97.349,97.4829,24817.0
2022-03-17 13:05:00,109.22,109.34,109.16,109.22,42955.0,97.4829,97.59,97.4293,97.4829,42955.0
2022-03-17 13:10:00,109.22,109.29,109.1,109.15,32627.0,97.4829,97.5453,97.3758,97.4204,32627.0
2022-03-17 13:15:00,109.16,109.3,109.1,109.28,23220.0,97.4293,97.5543,97.3758,97.5364,23220.0
2022-03-17 13:20:00,109.28,109.31,109.21,109.26,26331.0,97.5364,97.5632,97.4739,97.5186,26331.0
2022-03-17 13:25:00,109.27,109.32,109.18,109.29,42828.0,97.5275,97.5721,97.4472,97.5453,42828.0
2022-03-17 13:30:00,109.28,109.3,109.2,109.21,36422.0,97.5364,97.5543,97.465,97.4739,36422.0
2022-03-17 13:35:00,109.2,109.25,109.14,109.24,26843.0,97.465,97.5096,97.4115,97.5007,26843.0
2022-03-17 13:40:00,109.23,109.32,109.22,109.28,27141.0,97.4918,97.5721,97.4829,97.5364,27141.0
2022-03-17 13:45:00,109.3,109.34,109.25,109.27,22939.0,97.5543,97.59,97.5096,97.5275,22939.0
2022-03-17 13:50:00,109.27,109.35,109.23,109.23,38731.0,97.5275,97.5989,97.4918,97.4918,38731.0
2022-03-17 13:55:00,109.24,109.3,109.2,109.28,27373.0,97.5007,97.5543,97.465,97.5364,27373.0
2022-03-17 14:00:00,109.28,109.31,109.14,109.22,29501.0,97.5364,97.5632,97.4115,97.4829,29501.0
2022-03-17 14:05:00,109.23,109.28,109.16,109.16,26254.0,97.4918,97.5364,97.4293,97.4293,26254.0
2022-03-17 14:10:00,109.16,109.25,109.07,109.2,37963.0,97.4293,97.5096,97.349,97.465,37963.0
2022-03-17 14:15:00,109.2,109.2,109.05,109.07,30113.0,97.465,97.465,97.3311,97.349,30113.0
2022-03-17 14:20:00,109.08,109.15,109.02,109.05,27481.0,97.3579,97.4204,97.3043,97.3311,27481.0
2022-03-17 14:25:00,109.05,109.14,108.95,108.97,48058.0,97.3311,97.4115,97.2419,97.2597,48058.0
2022-03-17 14:30:00,109.0,109.17,108.97,109.13,37054.0,97.2865,97.4382,97.2597,97.4025,37054.0
2022-03-17 14:35:00,109.15,109.19,109.08,109.11,24706.0,97.4204,97.4561,97.3579,97.3847,24706.0
2022-03-17 14:40:00,109.11,109.18,109.05,109.18,24096.0,97.3847,97.4472,97.3311,97.4472,24096.0
2022-03-17 14:45:00,109.18,109.42,109.15,109.42,43136.0,97.4472,97.6614,97.4204,97.6614,43136.0
2022-03-17 14:50:00,109.42,109.46,109.17,109.19,32153.0,97.6614,97.6971,97.4382,97.4561,32153.0
2022-03-17 14:55:00,109.21,109.28,109.13,109.22,24717.0,97.4739,97.5364,97.4025,97.4829,24717.0
2022-03-17 15:00:00,109.21,109.3,109.17,109.27,25865.0,97.4739,97.5543,97.4382,97.5275,25865.0
2022-03-17 15:05:00,109.26,109.27,109.17,109.18,25961.0,97.5186,97.5275,97.4382,97.4472,25961.0
2022-03-17 15:10:00,109.19,109.2,108.95,109.04,65794.0,97.4561,97.465,97.2419,97.3222,65794.0
2022-03-17 15:15:00,109.04,109.1,108.98,109.09,62198.0,97.3222,97.3758,97.2686,97.3668,62198.0
2022-03-17 15:20:00,109.1,109.11,108.99,109.05,65677.0,97.3758,97.3847,97.2776,97.3311,65677.0
2022-03-17 15:25:00,109.06,109.1,109.01,109.05,49791.0,97.3401,97.3758,97.2954,97.3311,49791.0
2022-03-17 15:30:00,109.06,109.26,109.04,109.26,46562.0,97.3401,97.5186,97.3222,97.5186,46562.0
2022-03-17 15:35:00,109.25,109.31,109.12,109.15,63810.0,97.5096,97.5632,97.3936,97.4204,63810.0
2022-03-17 15:40:00,109.16,109.47,109.1,109.37,111801.0,97.4293,97.706,97.3758,97.6167,111801.0
2022-03-17 15:45:00,109.38,109.58,109.36,109.57,120077.0,97.6257,97.8042,97.6078,97.7952,120077.0
2022-03-17 15:50:00,109.6,109.69,109.49,109.59,169220.0,97.822,97.9023,97.7238,97.8131,169220.0
2022-03-17 15:55:00,109.59,109.79,109.46,109.77,304886.0,97.8131,97.9916,97.6971,97.9738,304886.0
2022-03-18 09:30:00,109.73,110.28,108.48,108.84,1058257.0,97.9381,98.4289,96.8224,97.1437,1058257.0
2022-03-18 09:35:00,108.88,109.13,108.77,109.01,45473.0,97.1794,97.4025,97.0812,97.2954,45473.0
2022-03-18 09:40:00,108.98,109.04,108.75,108.9,47166.0,97.2686,97.3222,97.0634,97.1972,47166.0
2022-03-18 09:45:00,108.91,109.37,108.88,109.36,56522.0,97.2062,97.6167,97.1794,97.6078,56522.0
2022-03-18 09:50:00,109.37,109.39,109.0,109.0,68364.0,97.6167,97.6346,97.2865,97.2865,68364.0
2022-03-18 09:55:00,108.98,109.09,108.7,108.96,41214.0,97.2686,97.3668,97.0187,97.2508,41214.0
2022-03-18 10:00:00,109.01,109.05,108.86,109.03,29269.0,97.2954,97.3311,97.1615,97.3133,29269.0
2022-03-18 10:05:00,109.0,109.09,108.9,109.05,23104.0,97.2865,97.3668,97.1972,97.3311,23104.0
2022-03-18 10:10:00,109.06,109.18,108.98,109.04,24689.0,97.3401,97.4472,97.2686,97.3222,24689.0
2022-03-18 10:15:00,109.03,109.11,108.97,109.1,48864.0,97.3133,97.3847,97.2597,97.3758,48864.0
2022-03-18 10:20:00,109.11,109.13,108.97,108.99,41220.0,97.3847,97.4025,97.2597,97.2776,41220.0
2022-03-18 10:25:00,108.98,109.11,108.98,109.09,26975.0,97.2686,97.3847,97.2686,97.3668,26975.0
2022-03-18 10:30:00,109.08,109.15,108.99,109.09,37702.0,97.3579,97.4204,97.2776,97.3668,37702.0
2022-03-18 10:35:00,109.11,109.24,108.98,109.24,50512.0,97.3847,97.5007,97.2686,97.5007,50512.0
2022-03-18 10:40:00,109.25,109.26,109.13,109.16,30588.0,97.5096,97.5186,97.4025,97.4293,30588.0
2022-03-18 10:45:00,109.16,109.17,109.0,109.05,25911.0,97.4293,97.4382,97.2865,97.3311,25911.0
2022-03-18 10:50:00,109.05,109.2,109.0,109.19,35388.0,97.3311,97.465,97.2865,97.4561,35388.0
2022-03-18 10:55:00,109.2,109.26,109.06,109.1,56983.0,97.465,97.5186,97.3401,97.3758,56983.0
2022-03-18 11:00:00,109.11,109.28,109.07,109.23,34769.0,97.3847,97.5364,97.349,97.4918,34769.0
2022-03-18 11:05:00,109.21,109.47,109.19,109.45,47110.0,97.4739,97.706,97.4561,97.6881,47110.0
2022-03-18 11:10:00,109.46,109.56,109.3,109.48,46679.0,97.6971,97.7863,97.5543,97.7149,46679.0
2022-03-18 11:15:00,109.43,109.49,109.27,109.47,25122.0,97.6703,97.7238,97.5275,97.706,25122.0
2022-03-18 11:20:00,109.46,109.46,109.21,109.27,44310.0,97.6971,97.6971,97.4739,97.5275,44310.0
2022-03-18 11:25:00,109.28,109.33,109.1,109.13,29683.0,97.5364,97.581,97.3758,97.4025,29683.0
2022-03-18 11:30:00,109.13,109.15,109.0,109.04,29970.0,97.4025,97.4204,97.2865,97.3222,29970.0
2022-03-18 11:35:00,109.04,109.28,109.02,109.12,72448.0,97.3222,97.5364,97.3043,97.3936,72448.0
2022-03-18 11:40:00,109.13,109.29,109.09,109.17,39200.0,97.4025,97.5453,97.3668,97.4382,39200.0
2022-03-18 11:45:00,109.19,109.25,109.07,109.2,32130.0,97.4561,97.5096,97.349,97.465,32130.0
2022-03-18 11:50:00,109.21,109.32,109.06,109.06,47388.0,97.4739,97.5721,97.3401,97.3401,47388.0
2022-03-18 11:55:00,109.08,109.31,109.08,109.25,38142.0,97.3579,97.5632,97.3579,97.5096,38142.0
2022-03-18 12:00:00,109.22,109.24,109.14,109.21,25559.0,97.4829,97.5007,97.4115,97.4739,25559.0
2022-03-18 12:05:00,109.22,109.35,109.22,109.23,30318.0,97.4829,97.5989,97.4829,97.4918,30318.0
2022-03-18 12:10:00,109.23,109.32,109.18,109.29,31689.0,97.4918,97.5721,97.4472,97.5453,31689.0
2022-03-18 12:15:00,109.31,109.43,109.21,109.22,21351.0,97.5632,97.6703,97.4739,97.4829,21351.0
2022-03-18 12:20:00,109.22,109.31,109.18,109.27,29875.0,97.4829,97.5632,97.4472,97.5275,29875.0
2022-03-18 12:25:00,109.28,109.36,109.25,109.28,33989.0,97.5364,97.6078,97.5096,97.5364,33989.0
2022-03-18 12:30:00,109.29,109.34,109.19,109.27,53295.0,97.5453,97.59,97.4561,97.5275,53295.0
2022-03-18 12:35:00,109.27,109.33,109.22,109.24,38898.0,97.5275,97.581,97.4829,97.5007,38898.0
2022-03-18 12:40:00,109.25,109.3,109.0,109.08,160866.0,97.5096,97.5543,97.2865,97.3579,160866.0
2022-03-18 12:45:00,109.07,109.08,108.86,108.87,29433.0,97.349,97.3579,97.1615,97.1705,29433.0
2022-03-18 12:50:00,108.87,108.97,108.87,108.95,32346.0,97.1705,97.2597,97.1705,97.2419,32346.0
2022-03-18 12:55:00,108.95,109.06,108.93,109.01,31546.0,97.2419,97.3401,97.224,97.2954,31546.0
2022-03-18 13:00:00,109.02,109.04,108.9,108.94,21189.0,97.3043,97.3222,97.1972,97.2329,21189.0
2022-03-18 13:05:00,108.95,109.08,108.91,109.01,26364.0,97.2419,97.3579,97.2062,97.2954,26364.0
2022-03-18 13:10:00,109.02,109.06,108.97,109.04,29892.0,97.3043,97.3401,97.2597,97.3222,29892.0
2022-03-18 13:15:00,109.04,109.12,108.98,108.98,24800.0,97.3222,97.3936,97.2686,97.2686,24800.0
2022-03-18 13:20:00,108.98,109.14,108.98,109.11,25502.0,97.2686,97.4115,97.2686,97.3847,25502.0
2022-03-18 13:25:00,109.09,109.32,109.08,109.32,29063.0,97.3668,97.5721,97.3579,97.5721,29063.0
2022-03-18 13:30:00,109.32,109.35,109.21,109.28,31641.0,97.5721,97.5989,97.4739,97.5364,31641.0
2022-03-18 13:35:00,109.29,109.36,109.23,109.23,25277.0,97.5453,97.6078,97.4918,97.4918,25277.0
2022-03-18 13:40:00,109.23,109.42,109.22,109.37,35600.0,97.4918,97.6614,97.4829,97.6167,35600.0
2022-03-18 13:45:00,109.37,109.44,109.34,109.4,27743.0,97.6167,97.6792,97.59,97.6435,27743.0
2022-03-18 13:50:00,109.42,109.43,109.3,109.35,29000.0,97.6614,97.6703,97.5543,97.5989,29000.0
2022-03-18 13:55:00,109.35,109.36,109.24,109.27,36306.0,97.5989,97.6078,97.5007,97.5275,36306.0
2022-03-18 14:00:00,109.27,109.51,109.26,109.47,47187.0,97.5275,97.7417,97.5186,97.706,47187.0
2022-03-18 14:05:00,109.47,109.48,109.29,109.33,30581.0,97.706,97.7149,97.5453,97.581,30581.0
2022-03-18 14:10:00,109.33,109.34,109.27,109.3,38702.0,97.581,97.59,97.5275,97.5543,38702.0
2022-03-18 14:15:00,109.3,109.49,109.26,109.44,51782.0,97.5543,97.7238,97.5186,97.6792,51782.0
2022-03-18 14:20:00,109.43,109.5,109.41,109.41,33684.0,97.6703,97.7328,97.6524,97.6524,33684.0
2022-03-18 14:25:00,109.42,109.43,109.3,109.33,35395.0,97.6614,97.6703,97.5543,97.581,35395.0
2022-03-18 14:30:00,109.34,109.36,109.11,109.13,44713.0,97.59,97.6078,97.3847,97.4025,44713.0
2022-03-18 14:35:00,109.12,109.35,109.12,109.29,33690.0,97.3936,97.5989,97.3936,97.5453,33690.0
2022-03-18 14:40:00,109.28,109.32,109.13,109.2,48138.0,97.5364,97.5721,97.4025,97.465,48138.0
2022-03-18 14:45:00,109.21,109.31,109.21,109.29,27094.0,97.4739,97.5632,97.4739,97.5453,27094.0
2022-03-18 14:50:00,109.3,109.38,109.29,109.35,31415.0,97.5543,97.6257,97.5453,97.5989,31415.0
2022-03-18 14:55:00,109.36,109.46,109.26,109.45,32735.0,97.6078,97.6971,97.5186,97.6881,32735.0
2022-03-18 15:00:00,109.45,109.51,109.37,109.44,37490.0,97.6881,97.7417,97.6167,97.6792,37490.0
2022-03-18 15:05:00,109.44,109.48,109.35,109.4,33523.0,97.6792,97.7149,97.5989,97.6435,33523.0
2022-03-18 15:10:00,109.4,109.51,109.38,109.45,43762.0,97.6435,97.7417,97.6257,97.6881,43762.0
2022-03-18 15:15:00,109.45,109.61,109.34,109.51,75870.0,97.6881,97.8309,97.59,97.7417,75870.0
2022-03-18 15:20:00,109.53,109.62,109.48,109.62,42386.0,97.7595,97.8399,97.7149,97.8399,42386.0
2022-03-18 15:25:00,109.62,109.71,109.58,109.67,55023.0,97.8399,97.9202,97.8042,97.8845,55023.0
2022-03-18 15:30:00,109.66,109.75,109.59,109.73,76761.0,97.8756,97.9559,97.8131,97.9381,76761.0
2022-03-18 15:35:00,109.73,109.75,109.36,109.4,122444.0,97.9381,97.9559,97.6078,97.6435,122444.0
2022-03-18 15:40:00,109.4,109.69,109.3,109.69,108180.0,97.6435,97.9023,97.5543,97.9023,108180.0
2022-03-18 15:45:00,109.68,109.84,109.54,109.69,112550.0,97.8934,98.0362,97.7685,97.9023,112550.0
2022-03-18 15:50:00,109.66,110.39,109.66,110.0,415515.0,97.8756,98.5271,97.8756,98.179,415515.0
2022-03-18 15:55:00,109.98,110.36,109.92,110.16,1177154.0,98.1612,98.5003,98.1076,98.3218,1177154.0
2022-03-21 09:30:00,109.04,110.22,109.04,110.22,185926.0,97.3222,98.3754,97.3222,98.3754,185926.0
2022-03-21 09:35:00,110.22,110.6,110.18,110.39,61918.0,98.3754,98.7146,98.3397,98.5271,61918.0
2022-03-21 09:40:00,110.45,110.53,109.97,110.06,36044.0,98.5807,98.6521,98.1523,98.2326,36044.0
2022-03-21 09:45:00,110.09,110.3,110.02,110.21,105794.0,98.2594,98.4468,98.1969,98.3665,105794.0
2022-03-21 09:50:00,110.19,110.38,110.01,110.2,131094.0,98.3486,98.5182,98.188,98.3575,131094.0
2022-03-21 09:55:00,110.26,110.37,109.99,110.14,136154.0,98.4111,98.5093,98.1701,98.304,136154.0
2022-03-21 10:00:00,110.11,110.31,109.96,110.28,88863.0,98.2772,98.4557,98.1433,98.4289,88863.0
2022-03-21 10:05:00,110.29,110.43,109.99,110.18,127628.0,98.4379,98.5628,98.1701,98.3397,127628.0
2022-03-21 10:10:00,110.19,110.29,109.98,110.2,189709.0,98.3486,98.4379,98.1612,98.3575,189709.0
2022-03-21 10:15:00,110.19,110.53,110.16,110.41,49821.0,98.3486,98.6521,98.3218,98.545,49821.0
2022-03-21 10:20:00,110.41,110.6,110.37,110.59,48702.0,98.545,98.7146,98.5093,98.7056,48702.0
2022-03-21 10:25:00,110.58,110.6,110.29,110.3,43199.0,98.6967,98.7146,98.4379,98.4468,43199.0
2022-03-21 10:30:00,110.31,110.39,109.99,110.07,41136.0,98.4557,98.5271,98.1701,98.2415,41136.0
2022-03-21 10:35:00,110.09,110.22,109.99,110.12,56392.0,98.2594,98.3754,98.1701,98.2861,56392.0
2022-03-21 10:40:00,110.12,110.25,110.07,110.1,35251.0,98.2861,98.4022,98.2415,98.2683,35251.0
2022-03-21 10:45:00,110.1,110.11,110.03,110.03,43740.0,98.2683,98.2772,98.2058,98.2058,43740.0
2022-03-21 10:50:00,110.05,110.13,109.85,110.12,69197.0,98.2237,98.2951,98.0452,98.2861,69197.0
2022-03-21 10:55:00,110.12,110.23,110.02,110.2,40602.0,98.2861,98.3843,98.1969,98.3575,40602.0
2022-03-21 11:00:00,110.18,110.2,110.01,110.06,38049.0,98.3397,98.3575,98.188,98.2326,38049.0
2022-03-21 11:05:00,110.06,110.16,109.97,109.99,42682.0,98.2326,98.3218,98.1523,98.1701,42682.0
2022-03-21 11:10:00,109.98,110.08,109.98,110.0,35918.0,98.1612,98.2504,98.1612,98.179,35918.0
2022-03-21 11:15:00,110.02,110.12,109.85,109.85,46287.0,98.1969,98.2861,98.0452,98.0452,46287.0
2022-03-21 11:20:00,109.85,109.89,109.77,109.79,40630.0,98.0452,98.0809,97.9738,97.9916,40630.0
2022-03-21 11:25:00,109.79,109.84,109.7,109.73,43120.0,97.9916,98.0362,97.9113,97.9381,43120.0
2022-03-21 11:30:00,109.73,109.77,109.69,109.74,27364.0,97.9381,97.9738,97.9023,97.947,27364.0
2022-03-21 11:35:00,109.74,109.78,109.65,109.72,27475.0,97.947,97.9827,97.8666,97.9291,27475.0
2022-03-21 11:40:00,109.74,109.78,109.49,109.53,40470.0,97.947,97.9827,97.7238,97.7595,40470.0
2022-03-21 11:45:00,109.55,109.58,109.44,109.48,30938.0,97.7774,97.8042,97.6792,97.7149,30938.0
2022-03-21 11:50:00,109.51,109.66,109.48,109.64,22357.0,97.7417,97.8756,97.7149,97.8577,22357.0
2022-03-21 11:55:00,109.61,109.66,109.52,109.64,28043.0,97.8309,97.8756,97.7506,97.8577,28043.0
2022-03-21 12:00:00,109.64,109.73,109.55,109.69,30210.0,97.8577,97.9381,97.7774,97.9023,30210.0
2022-03-21 12:05:00,109.7,109.89,109.68,109.88,23428.0,97.9113,98.0809,97.8934,98.0719,23428.0
2022-03-21 12:10:00,109.89,109.94,109.81,109.81,27387.0,98.0809,98.1255,98.0095,98.0095,27387.0
2022-03-21 12:15:00,109.81,109.87,109.74,109.82,39917.0,98.0095,98.063,97.947,98.0184,39917.0
2022-03-21 12:20:00,109.82,109.89,109.79,109.8,19192.0,98.0184,98.0809,97.9916,98.0005,19192.0
2022-03-21 12:25:00,109.81,109.83,109.65,109.76,32819.0,98.0095,98.0273,97.8666,97.9648,32819.0
2022-03-21 12:30:00,109.74,109.74,109.31,109.42,56698.0,97.947,97.947,97.5632,97.6614,56698.0
2022-03-21 12:35:00,109.41,109.41,109.12,109.25,42300.0,97.6524,97.6524,97.3936,97.5096,42300.0
2022-03-21 12:40:00,109.26,109.38,109.23,109.25,33998.0,97.5186,97.6257,97.4918,97.5096,33998.0
2022-03-21 12:45:00,109.26,109.26,108.82,109.01,170745.0,97.5186,97.5186,97.1258,97.2954,170745.0
2022-03-21 12:50:00,109.01,109.01,108.67,108.71,72374.0,97.2954,97.2954,96.992,97.0277,72374.0
2022-03-21 12:55:00,108.69,108.8,108.66,108.75,46588.0,97.0098,97.108,96.983,97.0634,46588.0
2022-03-21 13:00:00,108.75,108.78,108.67,108.7,26091.0,97.0634,97.0901,96.992,97.0187,26091.0
2022-03-21 13:05:00,108.72,108.97,108.69,108.96,23313.0,97.0366,97.2597,97.0098,97.2508,23313.0
2022-03-21 13:10:00,108.96,108.96,108.81,108.84,22108.0,97.2508,97.2508,97.1169,97.1437,22108.0
2022-03-21 13:15:00,108.82,108.87,108.69,108.69,23006.0,97.1258,97.1705,97.0098,97.0098,23006.0
2022-03-21 13:20:00,108.7,108.81,108.68,108.81,16202.0,97.0187,97.1169,97.0009,97.1169,16202.0
2022-03-21 13:25:00,108.81,108.94,108.76,108.77,29038.0,97.1169,97.2329,97.0723,97.0812,29038.0
2022-03-21 13:30:00,108.77,108.88,108.73,108.86,21816.0,97.0812,97.1794,97.0455,97.1615,21816.0
2022-03-21 13:35:00,108.85,109.04,108.76,109.0,35803.0,97.1526,97.3222,97.0723,97.2865,35803.0
2022-03-21 13:40:00,109.0,109.0,108.58,108.64,93411.0,97.2865,97.2865,96.9116,96.9652,93411.0
2022-03-21 13:45:00,108.65,108.7,108.52,108.54,60459.0,96.9741,97.0187,96.8581,96.8759,60459.0
2022-03-21 13:50:00,108.55,108.56,108.34,108.37,73544.0,96.8849,96.8938,96.6974,96.7242,73544.0
2022-03-21 13:55:00,108.36,108.48,108.32,108.41,49228.0,96.7153,96.8224,96.6796,96.7599,49228.0
2022-03-21 14:00:00,108.43,108.5,108.27,108.32,49219.0,96.7778,96.8402,96.6349,96.6796,49219.0
2022-03-21 14:05:00,108.31,108.35,108.23,108.31,49538.0,96.6706,96.7064,96.5992,96.6706,49538.0
2022-03-21 14:10:00,108.29,108.32,108.09,108.1,55614.0,96.6528,96.6796,96.4743,96.4832,55614.0
2022-03-21 14:15:00,108.1,108.2,108.09,108.13,56912.0,96.4832,96.5725,96.4743,96.51,56912.0
2022-03-21 14:20:00,108.14,108.46,108.1,108.39,55181.0,96.5189,96.8045,96.4832,96.7421,55181.0
2022-03-21 14:25:00,108.4,108.51,108.35,108.44,63645.0,96.751,96.8492,96.7064,96.7867,63645.0
2022-03-21 14:30:00,108.44,108.53,108.43,108.48,48647.0,96.7867,96.867,96.7778,96.8224,48647.0
2022-03-21 14:35:00,108.49,108.51,108.33,108.41,50811.0,96.8313,96.8492,96.6885,96.7599,50811.0
2022-03-21 14:40:00,108.41,108.48,108.28,108.44,34907.0,96.7599,96.8224,96.6439,96.7867,34907.0
2022-03-21 14:45:00,108.44,108.59,108.4,108.45,29684.0,96.7867,96.9206,96.751,96.7956,29684.0
2022-03-21 14:50:00,108.45,108.49,108.32,108.36,28120.0,96.7956,96.8313,96.6796,96.7153,28120.0
2022-03-21 14:55:00,108.35,108.36,108.12,108.13,41503.0,96.7064,96.7153,96.5011,96.51,41503.0
2022-03-21 15:00:00,108.13,108.22,108.1,108.11,37093.0,96.51,96.5903,96.4832,96.4921,37093.0
2022-03-21 15:05:00,108.11,108.24,108.08,108.23,42302.0,96.4921,96.6082,96.4654,96.5992,42302.0
2022-03-21 15:10:00,108.23,108.39,108.23,108.39,47273.0,96.5992,96.7421,96.5992,96.7421,47273.0
2022-03-21 15:15:00,108.38,108.48,108.38,108.4,57840.0,96.7331,96.8224,96.7331,96.751,57840.0
2022-03-21 15:20:00,108.39,108.41,108.29,108.37,49134.0,96.7421,96.7599,96.6528,96.7242,49134.0
2022-03-21 15:25:00,108.38,108.46,108.37,108.45,48305.0,96.7331,96.8045,96.7242,96.7956,48305.0
2022-03-21 15:30:00,108.47,108.51,108.35,108.4,73741.0,96.8135,96.8492,96.7064,96.751,73741.0
2022-03-21 15:35:00,108.38,108.49,108.3,108.31,63612.0,96.7331,96.8313,96.6617,96.6706,63612.0
2022-03-21 15:40:00,108.32,108.33,108.16,108.23,75545.0,96.6796,96.6885,96.5368,96.5992,75545.0
2022-03-21 15:45:00,108.23,108.25,108.12,108.14,89815.0,96.5992,96.6171,96.5011,96.5189,89815.0
2022-03-21 15:50:00,108.14,108.38,108.13,108.35,169167.0,96.5189,96.7331,96.51,96.7064,169167.0
2022-03-21 15:55:00,108.34,108.72,108.31,108.72,429451.0,96.6974,97.0366,96.6706,97.0366,429451.0
2022-03-22 09:30:00,109.02,109.31,108.77,108.93,148018.0,97.3043,97.5632,97.0812,97.224,148018.0
2022-03-22 09:35:00,108.94,109.44,108.94,109.28,36523.0,97.2329,97.6792,97.2329,97.5364,36523.0
2022-03-22 09:40:00,109.3,109.43,109.0,109.1,47915.0,97.5543,97.6703,97.2865,97.3758,47915.0
2022-03-22 09:45:00,109.11,109.28,109.02,109.13,76580.0,97.3847,97.5364,97.3043,97.4025,76580.0
2022-03-22 09:50:00,109.16,109.42,109.13,109.31,112680.0,97.4293,97.6614,97.4025,97.5632,112680.0
2022-03-22 09:55:00,109.33,109.47,109.25,109.38,29731.0,97.581,97.706,97.5096,97.6257,29731.0
2022-03-22 10:00:00,109.43,109.5,109.25,109.5,33236.0,97.6703,97.7328,97.5096,97.7328,33236.0
2022-03-22 10:05:00,109.52,109.52,109.27,109.31,40551.0,97.7506,97.7506,97.5275,97.5632,40551.0
2022-03-22 10:10:00,109.31,109.44,109.24,109.28,30978.0,97.5632,97.6792,97.5007,97.5364,30978.0
2022-03-22 10:15:00,109.28,109.29,109.06,109.14,31868.0,97.5364,97.5453,97.3401,97.4115,31868.0
2022-03-22 10:20:00,109.13,109.26,109.08,109.24,58536.0,97.4025,97.5186,97.3579,97.5007,58536.0
2022-03-22 10:25:00,109.26,109.35,109.1,109.11,94709.0,97.5186,97.5989,97.3758,97.3847,94709.0
2022-03-22 10:30:00,109.13,109.28,109.1,109.22,69195.0,97.4025,97.5364,97.3758,97.4829,69195.0
2022-03-22 10:35:00,109.21,109.32,108.93,108.93,61656.0,97.4739,97.5721,97.224,97.224,61656.0
2022-03-22 10:40:00,108.94,109.11,108.81,109.03,48076.0,97.2329,97.3847,97.1169,97.3133,48076.0
2022-03-22 10:45:00,109.03,109.43,109.02,109.43,31192.0,97.3133,97.6703,97.3043,97.6703,31192.0
2022-03-22 10:50:00,109.44,109.55,109.4,109.41,30112.0,97.6792,97.7774,97.6435,97.6524,30112.0
2022-03-22 10:55:00,109.41,109.48,109.33,109.44,25420.0,97.6524,97.7149,97.581,97.6792,25420.0
2022-03-22 11:00:00,109.43,109.45,109.28,109.29,58464.0,97.6703,97.6881,97.5364,97.5453,58464.0
2022-03-22 11:05:00,109.29,109.33,109.25,109.31,44236.0,97.5453,97.581,97.5096,97.5632,44236.0
2022-03-22 11:10:00,109.32,109.34,109.12,109.12,45051.0,97.5721,97.59,97.3936,97.3936,45051.0
2022-03-22 11:15:00,109.12,109.14,109.03,109.12,23279.0,97.3936,97.4115,97.3133,97.3936,23279.0
2022-03-22 11:20:00,109.11,109.2,109.03,109.08,33656.0,97.3847,97.465,97.3133,97.3579,33656.0
2022-03-22 11:25:00,109.06,109.13,108.93,109.07,38838.0,97.3401,97.4025,97.224,97.349,38838.0
2022-03-22 11:30:00,109.07,109.07,108.91,108.94,25743.0,97.349,97.349,97.2062,97.2329,25743.0
2022-03-22 11:35:00,108.95,109.06,108.93,109.05,19601.0,97.2419,97.3401,97.224,97.3311,19601.0
2022-03-22 11:40:00,109.06,109.27,109.0,109.26,77508.0,97.3401,97.5275,97.2865,97.5186,77508.0
2022-03-22 11:45:00,109.26,109.5,109.25,109.5,63004.0,97.5186,97.7328,97.5096,97.7328,63004.0
2022-03-22 11:50:00,109.48,109.48,109.2,109.21,17229.0,97.7149,97.7149,97.465,97.4739,17229.0
2022-03-22 11:55:00,109.24,109.29,109.22,109.23,19954.0,97.5007,97.5453,97.4829,97.4918,19954.0
2022-03-22 12:00:00,109.24,109.28,109.14,109.18,20955.0,97.5007,97.5364,97.4115,97.4472,20955.0
2022-03-22 12:05:00,109.18,109.33,109.17,109.33,24708.0,97.4472,97.581,97.4382,97.581,24708.0
2022-03-22 12:10:00,109.32,109.42,109.23,109.24,26076.0,97.5721,97.6614,97.4918,97.5007,26076.0
2022-03-22 12:15:00,109.25,109.27,109.16,109.17,25705.0,97.5096,97.5275,97.4293,97.4382,25705.0
2022-03-22 12:20:00,109.17,109.18,109.03,109.11,21803.0,97.4382,97.4472,97.3133,97.3847,21803.0
2022-03-22 12:25:00,109.1,109.1,108.96,108.98,24798.0,97.3758,97.3758,97.2508,97.2686,24798.0
2022-03-22 12:30:00,108.97,108.98,108.89,108.98,20605.0,97.2597,97.2686,97.1883,97.2686,20605.0
2022-03-22 12:35:00,109.0,109.14,108.94,109.14,20662.0,97.2865,97.4115,97.2329,97.4115,20662.0
2022-03-22 12:40:00,109.13,109.26,109.08,109.21,31544.0,97.4025,97.5186,97.3579,97.4739,31544.0
2022-03-22 12:45:00,109.2,109.2,109.05,109.09,23607.0,97.465,97.465,97.3311,97.3668,23607.0
2022-03-22 12:50:00,109.1,109.19,109.08,109.18,17876.0,97.3758,97.4561,97.3579,97.4472,17876.0
2022-03-22 12:55:00,109.18,109.21,109.11,109.21,21995.0,97.4472,97.4739,97.3847,97.4739,21995.0
2022-03-22 13:00:00,109.23,109.4,109.21,109.38,18197.0,97.4918,97.6435,97.4739,97.6257,18197.0
2022-03-22 13:05:00,109.39,109.47,109.39,109.45,24582.0,97.6346,97.706,97.6346,97.6881,24582.0
2022-03-22 13:10:00,109.43,109.46,109.38,109.4,16881.0,97.6703,97.6971,97.6257,97.6435,16881.0
2022-03-22 13:15:00,109.39,109.44,109.3,109.32,17533.0,97.6346,97.6792,97.5543,97.5721,17533.0
2022-03-22 13:20:00,109.33,109.33,109.18,109.21,15784.0,97.581,97.581,97.4472,97.4739,15784.0
2022-03-22 13:25:00,109.21,109.3,109.19,109.28,16439.0,97.4739,97.5543,97.4561,97.5364,16439.0
2022-03-22 13:30:00,109.28,109.34,109.26,109.34,12070.0,97.5364,97.59,97.5186,97.59,12070.0
2022-03-22 13:35:00,109.33,109.33,109.18,109.24,13435.0,97.581,97.581,97.4472,97.5007,13435.0
2022-03-22 13:40:00,109.24,109.25,109.16,109.2,13617.0,97.5007,97.5096,97.4293,97.465,13617.0
2022-03-22 13:45:00,109.2,109.23,109.09,109.17,13132.0,97.465,97.4918,97.3668,97.4382,13132.0
2022-03-22 13:50:00,109.17,109.24,109.15,109.23,40765.0,97.4382,97.5007,97.4204,97.4918,40765.0
2022-03-22 13:55:00,109.23,109.33,109.23,109.29,48315.0,97.4918,97.581,97.4918,97.5453,48315.0
2022-03-22 14:00:00,109.3,109.3,109.17,109.22,39774.0,97.5543,97.5543,97.4382,97.4829,39774.0
2022-03-22 14:05:00,109.22,109.24,109.04,109.05,109425.0,97.4829,97.5007,97.3222,97.3311,109425.0
2022-03-22 14:10:00,109.05,109.2,109.05,109.17,58098.0,97.3311,97.465,97.3311,97.4382,58098.0
2022-03-22 14:15:00,109.18,109.19,109.12,109.19,23486.0,97.4472,97.4561,97.3936,97.4561,23486.0
2022-03-22 14:20:00,109.18,109.2,109.0,109.02,28213.0,97.4472,97.465,97.2865,97.3043,28213.0
2022-03-22 14:25:00,109.03,109.03,108.91,108.97,27305.0,97.3133,97.3133,97.2062,97.2597,27305.0
2022-03-22 14:30:00,108.96,109.01,108.92,108.98,20964.0,97.2508,97.2954,97.2151,97.2686,20964.0
2022-03-22 14:35:00,108.98,109.05,108.98,109.0,12692.0,97.2686,97.3311,97.2686,97.2865,12692.0
2022-03-22 14:40:00,109.0,109.03,108.96,108.97,20233.0,97.2865,97.3133,97.2508,97.2597,20233.0
2022-03-22 14:45:00,108.96,108.97,108.88,108.92,24425.0,97.2508,97.2597,97.1794,97.2151,24425.0
2022-03-22 14:50:00,108.91,108.96,108.86,108.94,16250.0,97.2062,97.2508,97.1615,97.2329,16250.0
2022-03-22 14:55:00,108.94,109.11,108.93,109.07,66689.0,97.2329,97.3847,97.224,97.349,66689.0
2022-03-22 15:00:00,109.06,109.14,109.05,109.07,34920.0,97.3401,97.4115,97.3311,97.349,34920.0
2022-03-22 15:05:00,109.08,109.11,108.97,109.09,29023.0,97.3579,97.3847,97.2597,97.3668,29023.0
2022-03-22 15:10:00,109.07,109.1,108.99,109.04,33965.0,97.349,97.3758,97.2776,97.3222,33965.0
2022-03-22 15:15:00,109.05,109.13,108.98,109.02,37791.0,97.3311,97.4025,97.2686,97.3043,37791.0
2022-03-22 15:20:00,109.02,109.1,108.97,108.97,43175.0,97.3043,97.3758,97.2597,97.2597,43175.0
2022-03-22 15:25:00,108.98,109.02,108.96,108.98,29304.0,97.2686,97.3043,97.2508,97.2686,29304.0
2022-03-22 15:30:00,108.98,109.05,108.96,109.0,32087.0,97.2686,97.3311,97.2508,97.2865,32087.0
2022-03-22 15:35:00,109.0,109.12,109.0,109.06,37992.0,97.2865,97.3936,97.2865,97.3401,37992.0
2022-03-22 15:40:00,109.05,109.12,109.0,109.11,36864.0,97.3311,97.3936,97.2865,97.3847,36864.0
2022-03-22 15:45:00,109.12,109.29,109.08,109.25,51499.0,97.3936,97.5453,97.3579,97.5096,51499.0
2022-03-22 15:50:00,109.26,109.31,108.87,108.88,109068.0,97.5186,97.5632,97.1705,97.1794,109068.0
2022-03-22 15:55:00,108.88,108.98,108.81,108.98,296857.0,97.1794,97.2686,97.1169,97.2686,296857.0
2022-03-23 09:30:00,108.66,108.9,108.22,108.31,131124.0,96.983,97.1972,96.5903,96.6706,131124.0
2022-03-23 09:35:00,108.33,108.41,107.84,107.86,37038.0,96.6885,96.7599,96.2512,96.269,37038.0
2022-03-23 09:40:00,107.83,107.97,107.68,107.82,31629.0,96.2422,96.3672,96.1084,96.2333,31629.0
2022-03-23 09:45:00,107.81,107.98,107.7,107.84,91396.0,96.2244,96.3761,96.1262,96.2512,91396.0
2022-03-23 09:50:00,107.84,107.91,107.7,107.76,128721.0,96.2512,96.3136,96.1262,96.1798,128721.0
2022-03-23 09:55:00,107.77,108.01,107.77,107.87,71583.0,96.1887,96.4029,96.1887,96.2779,71583.0
2022-03-23 10:00:00,107.87,107.94,107.6,107.76,47928.0,96.2779,96.3404,96.0369,96.1798,47928.0
2022-03-23 10:05:00,107.76,107.82,107.69,107.7,41089.0,96.1798,96.2333,96.1173,96.1262,41089.0
2022-03-23 10:10:00,107.7,107.72,107.51,107.66,52700.0,96.1262,96.1441,95.9566,96.0905,52700.0
2022-03-23 10:15:00,107.67,107.73,107.57,107.59,42014.0,96.0994,96.153,96.0102,96.028,42014.0
2022-03-23 10:20:00,107.6,107.66,107.44,107.52,40647.0,96.0369,96.0905,95.8941,95.9655,40647.0
2022-03-23 10:25:00,107.51,107.52,107.36,107.45,37025.0,95.9566,95.9655,95.8227,95.9031,37025.0
2022-03-23 10:30:00,107.46,107.5,107.24,107.27,34068.0,95.912,95.9477,95.7156,95.7424,34068.0
2022-03-23 10:35:00,107.28,107.31,107.15,107.17,27583.0,95.7513,95.7781,95.6353,95.6532,27583.0
2022-03-23 10:40:00,107.15,107.15,107.03,107.04,50831.0,95.6353,95.6353,95.5282,95.5371,50831.0
2022-03-23 10:45:00,107.04,107.04,106.92,106.96,43452.0,95.5371,95.5371,95.43,95.4657,43452.0
2022-03-23 10:50:00,106.95,106.96,106.63,106.65,94358.0,95.4568,95.4657,95.1712,95.189,94358.0
2022-03-23 10:55:00,106.64,106.75,106.5,106.75,110007.0,95.1801,95.2783,95.0552,95.2783,110007.0
2022-03-23 11:00:00,106.75,107.0,106.64,106.96,45280.0,95.2783,95.5014,95.1801,95.4657,45280.0
2022-03-23 11:05:00,106.93,106.95,106.59,106.62,44501.0,95.4389,95.4568,95.1355,95.1623,44501.0
2022-03-23 11:10:00,106.6,106.75,106.58,106.73,28649.0,95.1444,95.2783,95.1266,95.2604,28649.0
2022-03-23 11:15:00,106.73,106.82,106.7,106.73,17704.0,95.2604,95.3408,95.2337,95.2604,17704.0
2022-03-23 11:20:00,106.73,106.85,106.66,106.84,22684.0,95.2604,95.3675,95.198,95.3586,22684.0
2022-03-23 11:25:00,106.89,106.9,106.76,106.85,31871.0,95.4032,95.4122,95.2872,95.3675,31871.0
2022-03-23 11:30:00,106.86,106.88,106.74,106.8,22449.0,95.3765,95.3943,95.2694,95.3229,22449.0
2022-03-23 11:35:00,106.81,106.89,106.76,106.85,25539.0,95.3318,95.4032,95.2872,95.3675,25539.0
2022-03-23 11:40:00,106.84,106.89,106.76,106.81,28650.0,95.3586,95.4032,95.2872,95.3318,28650.0
2022-03-23 11:45:00,106.8,106.81,106.69,106.7,24033.0,95.3229,95.3318,95.2247,95.2337,24033.0
2022-03-23 11:50:00,106.69,106.71,106.52,106.54,24843.0,95.2247,95.2426,95.073,95.0909,24843.0
2022-03-23 11:55:00,106.55,106.57,106.44,106.49,35551.0,95.0998,95.1176,95.0016,95.0462,35551.0
2022-03-23 12:00:00,106.49,106.57,106.26,106.29,54663.0,95.0462,95.1176,94.8409,94.8677,54663.0
2022-03-23 12:05:00,106.29,106.3,106.18,106.24,45392.0,94.8677,94.8767,94.7695,94.8231,45392.0
2022-03-23 12:10:00,106.23,106.26,106.17,106.25,27660.0,94.8142,94.8409,94.7606,94.832,27660.0
2022-03-23 12:15:00,106.27,106.32,106.15,106.19,22745.0,94.8499,94.8945,94.7428,94.7785,22745.0
2022-03-23 12:20:00,106.18,106.18,106.05,106.09,25662.0,94.7695,94.7695,94.6535,94.6892,25662.0
2022-03-23 12:25:00,106.1,106.15,105.97,106.06,41613.0,94.6981,94.7428,94.5821,94.6624,41613.0
2022-03-23 12:30:00,106.06,106.11,105.84,105.85,57288.0,94.6624,94.7071,94.4661,94.475,57288.0
2022-03-23 12:35:00,105.86,106.08,105.86,106.0,99684.0,94.4839,94.6803,94.4839,94.6089,99684.0
2022-03-23 12:40:00,105.99,106.02,105.8,105.82,45492.0,94.6,94.6267,94.4304,94.4482,45492.0
2022-03-23 12:45:00,105.81,105.88,105.76,105.87,42419.0,94.4393,94.5018,94.3947,94.4929,42419.0
2022-03-23 12:50:00,105.87,106.04,105.8,106.04,34485.0,94.4929,94.6446,94.4304,94.6446,34485.0
2022-03-23 12:55:00,106.04,106.22,106.03,106.18,38257.0,94.6446,94.8052,94.6357,94.7695,38257.0
2022-03-23 13:00:00,106.19,106.21,106.07,106.12,27714.0,94.7785,94.7963,94.6714,94.716,27714.0
2022-03-23 13:05:00,106.12,106.24,106.11,106.15,40821.0,94.716,94.8231,94.7071,94.7428,40821.0
2022-03-23 13:10:00,106.14,106.14,105.89,106.05,57675.0,94.7338,94.7338,94.5107,94.6535,57675.0
2022-03-23 13:15:00,106.06,106.1,106.02,106.05,30902.0,94.6624,94.6981,94.6267,94.6535,30902.0
2022-03-23 13:20:00,106.05,106.06,105.88,105.93,35072.0,94.6535,94.6624,94.5018,94.5464,35072.0
2022-03-23 13:25:00,105.93,105.94,105.73,105.74,47136.0,94.5464,94.5553,94.3679,94.3768,47136.0
2022-03-23 13:30:00,105.73,106.01,105.7,105.96,42768.0,94.3679,94.6178,94.3411,94.5732,42768.0
2022-03-23 13:35:00,105.95,106.03,105.88,105.9,29968.0,94.5643,94.6357,94.5018,94.5196,29968.0
2022-03-23 13:40:00,105.9,105.94,105.8,105.83,31376.0,94.5196,94.5553,94.4304,94.4572,31376.0
2022-03-23 13:45:00,105.83,105.9,105.81,105.87,29415.0,94.4572,94.5196,94.4393,94.4929,29415.0
2022-03-23 13:50:00,105.85,106.03,105.83,106.03,32900.0,94.475,94.6357,94.4572,94.6357,32900.0
2022-03-23 13:55:00,106.03,106.04,105.96,106.0,34563.0,94.6357,94.6446,94.5732,94.6089,34563.0
2022-03-23 14:00:00,106.0,106.18,105.99,106.12,37038.0,94.6089,94.7695,94.6,94.716,37038.0
2022-03-23 14:05:00,106.12,106.28,106.12,106.22,43131.0,94.716,94.8588,94.716,94.8052,43131.0
2022-03-23 14:10:00,106.23,106.25,106.15,106.19,68457.0,94.8142,94.832,94.7428,94.7785,68457.0
2022-03-23 14:15:00,106.19,106.27,106.11,106.18,102843.0,94.7785,94.8499,94.7071,94.7695,102843.0
2022-03-23 14:20:00,106.19,106.37,106.19,106.28,50681.0,94.7785,94.9391,94.7785,94.8588,50681.0
2022-03-23 14:25:00,106.28,106.44,106.26,106.38,75246.0,94.8588,95.0016,94.8409,94.9481,75246.0
2022-03-23 14:30:00,106.38,106.44,106.34,106.42,37407.0,94.9481,95.0016,94.9124,94.9838,37407.0
2022-03-23 14:35:00,106.41,106.49,106.36,106.47,41018.0,94.9748,95.0462,94.9302,95.0284,41018.0
2022-03-23 14:40:00,106.48,106.58,106.45,106.46,40429.0,95.0373,95.1266,95.0105,95.0195,40429.0
2022-03-23 14:45:00,106.46,106.49,106.38,106.46,54195.0,95.0195,95.0462,94.9481,95.0195,54195.0
2022-03-23 14:50:00,106.45,106.49,106.4,106.44,41264.0,95.0105,95.0462,94.9659,95.0016,41264.0
2022-03-23 14:55:00,106.44,106.45,106.29,106.3,81856.0,95.0016,95.0105,94.8677,94.8767,81856.0
2022-03-23 15:00:00,106.3,106.4,106.22,106.32,67437.0,94.8767,94.9659,94.8052,94.8945,67437.0
2022-03-23 15:05:00,106.31,106.32,106.22,106.25,57962.0,94.8856,94.8945,94.8052,94.832,57962.0
2022-03-23 15:10:00,106.25,106.31,106.22,106.22,66049.0,94.832,94.8856,94.8052,94.8052,66049.0
2022-03-23 15:15:00,106.24,106.3,106.22,106.24,69924.0,94.8231,94.8767,94.8052,94.8231,69924.0
2022-03-23 15:20:00,106.24,106.35,106.15,106.34,55690.0,94.8231,94.9213,94.7428,94.9124,55690.0
2022-03-23 15:25:00,106.35,106.58,106.34,106.56,99678.0,94.9213,95.1266,94.9124,95.1087,99678.0
2022-03-23 15:30:00,106.56,106.68,106.49,106.55,99413.0,95.1087,95.2158,95.0462,95.0998,99413.0
2022-03-23 15:35:00,106.54,106.58,106.45,106.45,82908.0,95.0909,95.1266,95.0105,95.0105,82908.0
2022-03-23 15:40:00,106.45,106.52,106.3,106.51,99413.0,95.0105,95.073,94.8767,95.0641,99413.0
2022-03-23 15:45:00,106.5,106.55,106.41,106.45,99134.0,95.0552,95.0998,94.9748,95.0105,99134.0
2022-03-23 15:50:00,106.45,106.45,106.24,106.25,150176.0,95.0105,95.0105,94.8231,94.832,150176.0
2022-03-23 15:55:00,106.25,106.32,106.12,106.12,299717.0,94.832,94.8945,94.716,94.716,299717.0
2022-03-24 09:30:00,106.2,106.29,105.18,105.42,156005.0,95.3489,95.4297,94.4331,94.6486,156005.0
2022-03-24 09:35:00,105.4,105.55,105.26,105.32,58467.0,94.6306,94.7653,94.5049,94.5588,58467.0
2022-03-24 09:40:00,105.33,105.53,105.2,105.46,53301.0,94.5678,94.7474,94.4511,94.6845,53301.0
2022-03-24 09:45:00,105.46,105.9,105.46,105.64,130136.0,94.6845,95.0796,94.6845,94.8461,130136.0
2022-03-24 09:50:00,105.62,105.99,105.57,105.96,47919.0,94.8282,95.1604,94.7833,95.1334,47919.0
2022-03-24 09:55:00,105.96,106.02,105.9,105.97,50307.0,95.1334,95.1873,95.0796,95.1424,50307.0
2022-03-24 10:00:00,105.95,106.17,105.94,106.14,92603.0,95.1244,95.322,95.1155,95.295,92603.0
2022-03-24 10:05:00,106.14,106.14,105.94,105.99,74636.0,95.295,95.295,95.1155,95.1604,74636.0
2022-03-24 10:10:00,106.0,106.03,105.83,105.85,80163.0,95.1693,95.1963,95.0167,95.0347,80163.0
2022-03-24 10:15:00,105.85,105.94,105.79,105.84,63318.0,95.0347,95.1155,94.9808,95.0257,63318.0
2022-03-24 10:20:00,105.84,105.95,105.6,105.65,114351.0,95.0257,95.1244,94.8102,94.8551,114351.0
2022-03-24 10:25:00,105.67,105.76,105.63,105.72,41361.0,94.8731,94.9539,94.8371,94.9179,41361.0
2022-03-24 10:30:00,105.74,106.14,105.73,106.02,32653.0,94.9359,95.295,94.9269,95.1873,32653.0
2022-03-24 10:35:00,106.03,106.04,105.79,105.8,26513.0,95.1963,95.2052,94.9808,94.9898,26513.0
2022-03-24 10:40:00,105.83,105.86,105.71,105.86,28301.0,95.0167,95.0436,94.909,95.0436,28301.0
2022-03-24 10:45:00,105.88,105.9,105.81,105.81,25111.0,95.0616,95.0796,94.9988,94.9988,25111.0
2022-03-24 10:50:00,105.79,105.96,105.76,105.87,33404.0,94.9808,95.1334,94.9539,95.0526,33404.0
2022-03-24 10:55:00,105.88,105.93,105.75,105.87,41945.0,95.0616,95.1065,94.9449,95.0526,41945.0
2022-03-24 11:00:00,105.87,106.1,105.85,106.01,54479.0,95.0526,95.2591,95.0347,95.1783,54479.0
2022-03-24 11:05:00,106.01,106.09,105.82,105.83,43229.0,95.1783,95.2501,95.0077,95.0167,43229.0
2022-03-24 11:10:00,105.81,105.91,105.75,105.86,34594.0,94.9988,95.0885,94.9449,95.0436,34594.0
2022-03-24 11:15:00,105.87,106.01,105.86,106.01,26713.0,95.0526,95.1783,95.0436,95.1783,26713.0
2022-03-24 11:20:00,106.0,106.06,105.95,106.0,38256.0,95.1693,95.2232,95.1244,95.1693,38256.0
2022-03-24 11:25:00,106.0,106.12,105.98,106.08,42191.0,95.1693,95.2771,95.1514,95.2412,42191.0
2022-03-24 11:30:00,106.08,106.09,105.96,106.0,58874.0,95.2412,95.2501,95.1334,95.1693,58874.0
2022-03-24 11:35:00,106.0,106.02,105.96,105.97,43869.0,95.1693,95.1873,95.1334,95.1424,43869.0
2022-03-24 11:40:00,105.96,106.15,105.95,106.05,92822.0,95.1334,95.304,95.1244,95.2142,92822.0
2022-03-24 11:45:00,106.04,106.23,106.0,106.17,37534.0,95.2052,95.3758,95.1693,95.322,37534.0
2022-03-24 11:50:00,106.17,106.22,106.13,106.16,42187.0,95.322,95.3669,95.2861,95.313,42187.0
2022-03-24 11:55:00,106.16,106.3,106.14,106.17,54772.0,95.313,95.4387,95.295,95.322,54772.0
2022-03-24 12:00:00,106.16,106.19,105.92,106.02,41664.0,95.313,95.3399,95.0975,95.1873,41664.0
2022-03-24 12:05:00,106.0,106.01,105.9,105.97,31262.0,95.1693,95.1783,95.0796,95.1424,31262.0
2022-03-24 12:10:00,105.97,106.02,105.93,105.98,40398.0,95.1424,95.1873,95.1065,95.1514,40398.0
2022-03-24 12:15:00,105.99,106.01,105.9,105.94,32966.0,95.1604,95.1783,95.0796,95.1155,32966.0
2022-03-24 12:20:00,105.93,105.99,105.9,105.94,32345.0,95.1065,95.1604,95.0796,95.1155,32345.0
2022-03-24 12:25:00,105.94,106.01,105.9,105.98,95871.0,95.1155,95.1783,95.0796,95.1514,95871.0
2022-03-24 12:30:00,105.98,106.02,105.91,105.95,50046.0,95.1514,95.1873,95.0885,95.1244,50046.0
2022-03-24 12:35:00,105.95,106.05,105.94,105.99,29486.0,95.1244,95.2142,95.1155,95.1604,29486.0
2022-03-24 12:40:00,105.99,106.01,105.97,106.0,15955.0,95.1604,95.1783,95.1424,95.1693,15955.0
2022-03-24 12:45:00,105.99,106.09,105.96,106.08,20932.0,95.1604,95.2501,95.1334,95.2412,20932.0
2022-03-24 12:50:00,106.09,106.2,106.08,106.18,26309.0,95.2501,95.3489,95.2412,95.3309,26309.0
2022-03-24 12:55:00,106.18,106.18,106.12,106.15,34547.0,95.3309,95.3309,95.2771,95.304,34547.0
2022-03-24 13:00:00,106.15,106.17,106.06,106.06,25862.0,95.304,95.322,95.2232,95.2232,25862.0
2022-03-24 13:05:00,106.08,106.25,106.07,106.23,25439.0,95.2412,95.3938,95.2322,95.3758,25439.0
2022-03-24 13:10:00,106.25,106.4,106.24,106.36,25807.0,95.3938,95.5285,95.3848,95.4926,25807.0
2022-03-24 13:15:00,106.37,106.46,106.36,106.44,22400.0,95.5015,95.5823,95.4926,95.5644,22400.0
2022-03-24 13:20:00,106.44,106.52,106.43,106.51,32021.0,95.5644,95.6362,95.5554,95.6272,32021.0
2022-03-24 13:25:00,106.52,106.55,106.29,106.32,42845.0,95.6362,95.6631,95.4297,95.4566,42845.0
2022-03-24 13:30:00,106.33,106.38,106.24,106.28,49321.0,95.4656,95.5105,95.3848,95.4207,49321.0
2022-03-24 13:35:00,106.28,106.32,106.24,106.27,47608.0,95.4207,95.4566,95.3848,95.4117,47608.0
2022-03-24 13:40:00,106.27,106.37,106.21,106.3,43839.0,95.4117,95.5015,95.3579,95.4387,43839.0
2022-03-24 13:45:00,106.29,106.42,106.29,106.33,57566.0,95.4297,95.5464,95.4297,95.4656,57566.0
2022-03-24 13:50:00,106.32,106.33,106.22,106.23,37466.0,95.4566,95.4656,95.3669,95.3758,37466.0
2022-03-24 13:55:00,106.23,106.28,106.2,106.21,37445.0,95.3758,95.4207,95.3489,95.3579,37445.0
2022-03-24 14:00:00,106.2,106.28,106.17,106.26,45441.0,95.3489,95.4207,95.322,95.4028,45441.0
2022-03-24 14:05:00,106.25,106.28,106.19,106.22,38106.0,95.3938,95.4207,95.3399,95.3669,38106.0
2022-03-24 14:10:00,106.22,106.29,106.15,106.26,47022.0,95.3669,95.4297,95.304,95.4028,47022.0
2022-03-24 14:15:00,106.25,106.26,106.18,106.25,50850.0,95.3938,95.4028,95.3309,95.3938,50850.0
2022-03-24 14:20:00,106.25,106.25,106.19,106.23,35722.0,95.3938,95.3938,95.3399,95.3758,35722.0
2022-03-24 14:25:00,106.23,106.24,106.09,106.12,38427.0,95.3758,95.3848,95.2501,95.2771,38427.0
2022-03-24 14:30:00,106.12,106.2,106.08,106.1,27617.0,95.2771,95.3489,95.2412,95.2591,27617.0
2022-03-24 14:35:00,106.08,106.08,105.99,106.08,34141.0,95.2412,95.2412,95.1604,95.2412,34141.0
2022-03-24 14:40:00,106.07,106.15,106.05,106.05,27476.0,95.2322,95.304,95.2142,95.2142,27476.0
2022-03-24 14:45:00,106.06,106.06,105.95,106.04,23671.0,95.2232,95.2232,95.1244,95.2052,23671.0
2022-03-24 14:50:00,106.04,106.15,106.04,106.08,30639.0,95.2052,95.304,95.2052,95.2412,30639.0
2022-03-24 14:55:00,106.09,106.09,106.02,106.05,28876.0,95.2501,95.2501,95.1873,95.2142,28876.0
2022-03-24 15:00:00,106.04,106.07,105.98,106.05,29995.0,95.2052,95.2322,95.1514,95.2142,29995.0
2022-03-24 15:05:00,106.05,106.12,105.97,106.08,34119.0,95.2142,95.2771,95.1424,95.2412,34119.0
2022-03-24 15:10:00,106.07,106.11,106.05,106.11,24128.0,95.2322,95.2681,95.2142,95.2681,24128.0
2022-03-24 15:15:00,106.11,106.19,106.06,106.19,34119.0,95.2681,95.3399,95.2232,95.3399,34119.0
2022-03-24 15:20:00,106.2,106.35,106.2,106.31,30004.0,95.3489,95.4836,95.3489,95.4477,30004.0
2022-03-24 15:25:00,106.32,106.36,106.27,106.28,30109.0,95.4566,95.4926,95.4117,95.4207,30109.0
2022-03-24 15:30:00,106.28,106.29,106.15,106.19,43144.0,95.4207,95.4297,95.304,95.3399,43144.0
2022-03-24 15:35:00,106.2,106.2,106.03,106.05,40506.0,95.3489,95.3489,95.1963,95.2142,40506.0
2022-03-24 15:40:00,106.06,106.15,106.05,106.13,54491.0,95.2232,95.304,95.2142,95.2861,54491.0
2022-03-24 15:45:00,106.13,106.19,106.05,106.18,72085.0,95.2861,95.3399,95.2142,95.3309,72085.0
2022-03-24 15:50:00,106.2,106.33,106.18,106.21,114807.0,95.3489,95.4656,95.3309,95.3579,114807.0
2022-03-24 15:55:00,106.21,106.37,106.17,106.35,264060.0,95.3579,95.5015,95.322,95.4836,264060.0
2022-03-25 09:30:00,106.87,107.49,106.77,107.08,92961.0,95.9504,96.5071,95.8607,96.139,92961.0
2022-03-25 09:35:00,107.07,107.12,106.98,107.04,20747.0,96.13,96.1749,96.0492,96.1031,20747.0
2022-03-25 09:40:00,107.05,107.4,106.87,107.28,52928.0,96.1121,96.4263,95.9504,96.3186,52928.0
2022-03-25 09:45:00,107.27,107.35,107.04,107.29,23975.0,96.3096,96.3814,96.1031,96.3275,23975.0
2022-03-25 09:50:00,107.3,107.55,107.29,107.49,29109.0,96.3365,96.561,96.3275,96.5071,29109.0
2022-03-25 09:55:00,107.47,107.72,107.46,107.65,41618.0,96.4891,96.7136,96.4802,96.6507,41618.0
2022-03-25 10:00:00,107.67,107.72,107.6,107.6,31800.0,96.6687,96.7136,96.6059,96.6059,31800.0
2022-03-25 10:05:00,107.57,107.79,107.51,107.64,66637.0,96.5789,96.7764,96.5251,96.6418,66637.0
2022-03-25 10:10:00,107.64,107.77,107.63,107.73,70745.0,96.6418,96.7585,96.6328,96.7226,70745.0
2022-03-25 10:15:00,107.74,107.75,107.6,107.73,89950.0,96.7316,96.7405,96.6059,96.7226,89950.0
2022-03-25 10:20:00,107.73,107.83,107.58,107.79,30820.0,96.7226,96.8124,96.5879,96.7764,30820.0
2022-03-25 10:25:00,107.79,107.83,107.73,107.83,18791.0,96.7764,96.8124,96.7226,96.8124,18791.0
2022-03-25 10:30:00,107.81,107.94,107.81,107.93,29318.0,96.7944,96.9111,96.7944,96.9021,29318.0
2022-03-25 10:35:00,107.93,107.98,107.83,107.86,35400.0,96.9021,96.947,96.8124,96.8393,35400.0
2022-03-25 10:40:00,107.85,107.9,107.78,107.83,43576.0,96.8303,96.8752,96.7675,96.8124,43576.0
2022-03-25 10:45:00,107.84,107.95,107.83,107.93,51942.0,96.8213,96.9201,96.8124,96.9021,51942.0
2022-03-25 10:50:00,107.92,108.15,107.9,108.15,28518.0,96.8932,97.0997,96.8752,97.0997,28518.0
2022-03-25 10:55:00,108.16,108.25,108.08,108.09,34302.0,97.1086,97.1894,97.0368,97.0458,34302.0
2022-03-25 11:00:00,108.11,108.14,107.92,108.13,33192.0,97.0637,97.0907,96.8932,97.0817,33192.0
2022-03-25 11:05:00,108.12,108.26,107.86,107.86,27204.0,97.0727,97.1984,96.8393,96.8393,27204.0
2022-03-25 11:10:00,107.84,107.86,107.58,107.63,22776.0,96.8213,96.8393,96.5879,96.6328,22776.0
2022-03-25 11:15:00,107.63,107.85,107.6,107.78,27758.0,96.6328,96.8303,96.6059,96.7675,27758.0
2022-03-25 11:20:00,107.8,107.8,107.58,107.59,27809.0,96.7854,96.7854,96.5879,96.5969,27809.0
2022-03-25 11:25:00,107.58,107.58,107.23,107.26,43669.0,96.5879,96.5879,96.2737,96.3006,43669.0
2022-03-25 11:30:00,107.27,107.32,107.08,107.2,38011.0,96.3096,96.3545,96.139,96.2467,38011.0
2022-03-25 11:35:00,107.2,107.29,107.13,107.23,14419.0,96.2467,96.3275,96.1839,96.2737,14419.0
2022-03-25 11:40:00,107.25,107.37,107.23,107.25,25205.0,96.2916,96.3994,96.2737,96.2916,25205.0
2022-03-25 11:45:00,107.28,107.28,107.06,107.07,27539.0,96.3186,96.3186,96.121,96.13,27539.0
2022-03-25 11:50:00,107.07,107.22,107.07,107.13,24470.0,96.13,96.2647,96.13,96.1839,24470.0
2022-03-25 11:55:00,107.12,107.14,106.98,107.12,30157.0,96.1749,96.1929,96.0492,96.1749,30157.0
2022-03-25 12:00:00,107.11,107.15,106.97,107.0,31258.0,96.1659,96.2018,96.0402,96.0672,31258.0
2022-03-25 12:05:00,107.01,107.01,106.94,106.95,47869.0,96.0761,96.0761,96.0133,96.0223,47869.0
2022-03-25 12:10:00,106.97,107.01,106.95,107.0,20749.0,96.0402,96.0761,96.0223,96.0672,20749.0
2022-03-25 12:15:00,107.0,107.01,106.89,106.98,24049.0,96.0672,96.0761,95.9684,96.0492,24049.0
2022-03-25 12:20:00,106.99,107.01,106.97,106.99,19790.0,96.0582,96.0761,96.0402,96.0582,19790.0
2022-03-25 12:25:00,107.01,107.04,106.93,106.99,25518.0,96.0761,96.1031,96.0043,96.0582,25518.0
2022-03-25 12:30:00,107.0,107.05,106.96,107.05,27530.0,96.0672,96.1121,96.0312,96.1121,27530.0
2022-03-25 12:35:00,107.06,107.06,106.85,106.91,26571.0,96.121,96.121,95.9325,95.9864,26571.0
2022-03-25 12:40:00,106.9,106.98,106.78,106.96,72270.0,95.9774,96.0492,95.8696,96.0312,72270.0
2022-03-25 12:45:00,106.98,107.02,106.93,106.94,27815.0,96.0492,96.0851,96.0043,96.0133,27815.0
2022-03-25 12:50:00,106.93,106.96,106.86,106.95,25302.0,96.0043,96.0312,95.9415,96.0223,25302.0
2022-03-25 12:55:00,106.94,107.01,106.91,107.01,19832.0,96.0133,96.0761,95.9864,96.0761,19832.0
2022-03-25 13:00:00,107.0,107.08,106.91,106.95,41829.0,96.0672,96.139,95.9864,96.0223,41829.0
2022-03-25 13:05:00,106.95,107.13,106.9,107.1,104017.0,96.0223,96.1839,95.9774,96.1569,104017.0
2022-03-25 13:10:00,107.09,107.13,107.04,107.09,18850.0,96.148,96.1839,96.1031,96.148,18850.0
2022-03-25 13:15:00,107.09,107.25,107.09,107.22,67336.0,96.148,96.2916,96.148,96.2647,67336.0
2022-03-25 13:20:00,107.22,107.25,107.06,107.11,22281.0,96.2647,96.2916,96.121,96.1659,22281.0
2022-03-25 13:25:00,107.16,107.21,107.08,107.14,18883.0,96.2108,96.2557,96.139,96.1929,18883.0
2022-03-25 13:30:00,107.15,107.36,107.11,107.35,65780.0,96.2018,96.3904,96.1659,96.3814,65780.0
2022-03-25 13:35:00,107.35,107.38,107.28,107.34,23797.0,96.3814,96.4083,96.3186,96.3724,23797.0
2022-03-25 13:40:00,107.35,107.35,107.23,107.32,25482.0,96.3814,96.3814,96.2737,96.3545,25482.0
2022-03-25 13:45:00,107.33,107.34,107.21,107.28,13753.0,96.3634,96.3724,96.2557,96.3186,13753.0
2022-03-25 13:50:00,107.3,107.35,107.25,107.32,21457.0,96.3365,96.3814,96.2916,96.3545,21457.0
2022-03-25 13:55:00,107.33,107.51,107.33,107.51,21910.0,96.3634,96.5251,96.3634,96.5251,21910.0
2022-03-25 14:00:00,107.51,107.53,107.46,107.5,41461.0,96.5251,96.543,96.4802,96.5161,41461.0
2022-03-25 14:05:00,107.5,107.53,107.44,107.47,35956.0,96.5161,96.543,96.4622,96.4891,35956.0
2022-03-25 14:10:00,107.48,107.49,107.26,107.31,34831.0,96.4981,96.5071,96.3006,96.3455,34831.0
2022-03-25 14:15:00,107.32,107.55,107.32,107.54,48556.0,96.3545,96.561,96.3545,96.552,48556.0
2022-03-25 14:20:00,107.55,107.57,107.34,107.38,33942.0,96.561,96.5789,96.3724,96.4083,33942.0
2022-03-25 14:25:00,107.36,107.4,107.34,107.38,31171.0,96.3904,96.4263,96.3724,96.4083,31171.0
2022-03-25 14:30:00,107.37,107.42,107.29,107.4,31246.0,96.3994,96.4442,96.3275,96.4263,31246.0
2022-03-25 14:35:00,107.4,107.45,107.33,107.44,40013.0,96.4263,96.4712,96.3634,96.4622,40013.0
2022-03-25 14:40:00,107.44,107.5,107.39,107.49,32968.0,96.4622,96.5161,96.4173,96.5071,32968.0
2022-03-25 14:45:00,107.48,107.55,107.44,107.54,31846.0,96.4981,96.561,96.4622,96.552,31846.0
2022-03-25 14:50:00,107.53,107.61,107.46,107.55,41420.0,96.543,96.6148,96.4802,96.561,41420.0
2022-03-25 14:55:00,107.55,107.6,107.49,107.55,43868.0,96.561,96.6059,96.5071,96.561,43868.0
2022-03-25 15:00:00,107.54,107.64,107.51,107.63,50625.0,96.552,96.6418,96.5251,96.6328,50625.0
2022-03-25 15:05:00,107.63,107.68,107.56,107.66,56455.0,96.6328,96.6777,96.5699,96.6597,56455.0
2022-03-25 15:10:00,107.66,107.8,107.63,107.79,53003.0,96.6597,96.7854,96.6328,96.7764,53003.0
2022-03-25 15:15:00,107.79,107.83,107.72,107.77,64172.0,96.7764,96.8124,96.7136,96.7585,64172.0
2022-03-25 15:20:00,107.78,107.83,107.72,107.81,62351.0,96.7675,96.8124,96.7136,96.7944,62351.0
2022-03-25 15:25:00,107.81,107.82,107.56,107.57,59381.0,96.7944,96.8034,96.5699,96.5789,59381.0
2022-03-25 15:30:00,107.57,107.75,107.54,107.75,37590.0,96.5789,96.7405,96.552,96.7405,37590.0
2022-03-25 15:35:00,107.73,107.84,107.69,107.77,64389.0,96.7226,96.8213,96.6867,96.7585,64389.0
2022-03-25 15:40:00,107.76,108.07,107.76,108.0,100053.0,96.7495,97.0278,96.7495,96.965,100053.0
2022-03-25 15:45:00,108.0,108.06,107.95,108.0,127473.0,96.965,97.0189,96.9201,96.965,127473.0
2022-03-25 15:50:00,107.99,108.16,107.88,108.16,213171.0,96.956,97.1086,96.8572,97.1086,213171.0
2022-03-25 15:55:00,108.17,108.48,108.15,108.47,478991.0,97.1176,97.3959,97.0997,97.387,478991.0
2022-03-28 09:30:00,108.94,109.48,108.91,109.47,187985.0,97.8089,98.2938,97.782,98.2848,187985.0
2022-03-28 09:35:00,109.47,109.63,109.15,109.26,90900.0,98.2848,98.4284,97.9975,98.0962,90900.0
2022-03-28 09:40:00,109.19,109.45,109.18,109.45,91037.0,98.0334,98.2668,98.0244,98.2668,91037.0
2022-03-28 09:45:00,109.4,109.54,109.29,109.53,67261.0,98.2219,98.3476,98.1232,98.3387,67261.0
2022-03-28 09:50:00,109.53,109.57,109.32,109.37,88671.0,98.3387,98.3746,98.1501,98.195,88671.0
2022-03-28 09:55:00,109.38,109.77,109.36,109.7,63569.0,98.204,98.5541,98.186,98.4913,63569.0
2022-03-28 10:00:00,109.72,109.72,109.41,109.53,48164.0,98.5092,98.5092,98.2309,98.3387,48164.0
2022-03-28 10:05:00,109.54,109.65,109.46,109.55,45486.0,98.3476,98.4464,98.2758,98.3566,45486.0
2022-03-28 10:10:00,109.54,109.71,109.46,109.65,75400.0,98.3476,98.5003,98.2758,98.4464,75400.0
2022-03-28 10:15:00,109.65,109.8,109.54,109.71,71604.0,98.4464,98.5811,98.3476,98.5003,71604.0
2022-03-28 10:20:00,109.71,109.8,109.6,109.65,98400.0,98.5003,98.5811,98.4015,98.4464,98400.0
2022-03-28 10:25:00,109.67,109.69,109.5,109.6,118212.0,98.4644,98.4823,98.3117,98.4015,118212.0
2022-03-28 10:30:00,109.6,109.63,109.46,109.46,92753.0,98.4015,98.4284,98.2758,98.2758,92753.0
2022-03-28 10:35:00,109.47,109.55,109.24,109.27,91239.0,98.2848,98.3566,98.0783,98.1052,91239.0
2022-03-28 10:40:00,109.26,109.3,109.19,109.26,33820.0,98.0962,98.1322,98.0334,98.0962,33820.0
2022-03-28 10:45:00,109.25,109.37,109.11,109.13,49596.0,98.0873,98.195,97.9616,97.9795,49596.0
2022-03-28 10:50:00,109.11,109.16,109.02,109.07,39914.0,97.9616,98.0065,97.8808,97.9257,39914.0
2022-03-28 10:55:00,109.04,109.12,108.75,108.96,59607.0,97.8987,97.9705,97.6384,97.8269,59607.0
2022-03-28 11:00:00,108.96,109.09,108.8,108.84,47763.0,97.8269,97.9436,97.6832,97.7192,47763.0
2022-03-28 11:05:00,108.84,108.87,108.51,108.61,37872.0,97.7192,97.7461,97.4229,97.5127,37872.0
2022-03-28 11:10:00,108.62,108.63,108.49,108.5,34752.0,97.5216,97.5306,97.4049,97.4139,34752.0
2022-03-28 11:15:00,108.49,108.54,108.39,108.41,44490.0,97.4049,97.4498,97.3151,97.3331,44490.0
2022-03-28 11:20:00,108.42,108.45,108.31,108.42,31955.0,97.3421,97.369,97.2433,97.3421,31955.0
2022-03-28 11:25:00,108.44,108.63,108.4,108.62,57752.0,97.36,97.5306,97.3241,97.5216,57752.0
2022-03-28 11:30:00,108.62,108.74,108.55,108.58,43405.0,97.5216,97.6294,97.4588,97.4857,43405.0
2022-03-28 11:35:00,108.57,108.62,108.49,108.52,16165.0,97.4767,97.5216,97.4049,97.4319,16165.0
2022-03-28 11:40:00,108.53,108.56,108.42,108.56,27877.0,97.4408,97.4678,97.3421,97.4678,27877.0
2022-03-28 11:45:00,108.55,108.55,108.45,108.45,38385.0,97.4588,97.4588,97.369,97.369,38385.0
2022-03-28 11:50:00,108.46,108.52,108.25,108.28,23211.0,97.378,97.4319,97.1894,97.2164,23211.0
2022-03-28 11:55:00,108.26,108.3,108.17,108.21,24228.0,97.1984,97.2343,97.1176,97.1535,24228.0
2022-03-28 12:00:00,108.17,108.27,108.15,108.24,22446.0,97.1176,97.2074,97.0997,97.1805,22446.0
2022-03-28 12:05:00,108.25,108.27,108.17,108.18,30106.0,97.1894,97.2074,97.1176,97.1266,30106.0
2022-03-28 12:10:00,108.17,108.31,108.16,108.3,31370.0,97.1176,97.2433,97.1086,97.2343,31370.0
2022-03-28 12:15:00,108.29,108.31,108.18,108.2,28113.0,97.2254,97.2433,97.1266,97.1445,28113.0
2022-03-28 12:20:00,108.2,108.37,108.19,108.31,37728.0,97.1445,97.2972,97.1356,97.2433,37728.0
2022-03-28 12:25:00,108.32,108.34,108.22,108.24,48723.0,97.2523,97.2702,97.1625,97.1805,48723.0
2022-03-28 12:30:00,108.23,108.35,108.2,108.28,21671.0,97.1715,97.2792,97.1445,97.2164,21671.0
2022-03-28 12:35:00,108.29,108.41,108.28,108.4,14980.0,97.2254,97.3331,97.2164,97.3241,14980.0
2022-03-28 12:40:00,108.4,108.41,108.3,108.3,14838.0,97.3241,97.3331,97.2343,97.2343,14838.0
2022-03-28 12:45:00,108.3,108.31,108.25,108.29,19346.0,97.2343,97.2433,97.1894,97.2254,19346.0
2022-03-28 12:50:00,108.27,108.33,108.25,108.3,15299.0,97.2074,97.2613,97.1894,97.2343,15299.0
2022-03-28 12:55:00,108.3,108.37,108.28,108.33,16328.0,97.2343,97.2972,97.2164,97.2613,16328.0
2022-03-28 13:00:00,108.33,108.38,108.3,108.33,26726.0,97.2613,97.3062,97.2343,97.2613,26726.0
2022-03-28 13:05:00,108.33,108.36,108.22,108.33,39114.0,97.2613,97.2882,97.1625,97.2613,39114.0
2022-03-28 13:10:00,108.34,108.46,108.34,108.42,84442.0,97.2702,97.378,97.2702,97.3421,84442.0
2022-03-28 13:15:00,108.44,108.48,108.32,108.42,76630.0,97.36,97.3959,97.2523,97.3421,76630.0
2022-03-28 13:20:00,108.41,108.53,108.41,108.48,31143.0,97.3331,97.4408,97.3331,97.3959,31143.0
2022-03-28 13:25:00,108.5,108.62,108.47,108.54,56834.0,97.4139,97.5216,97.387,97.4498,56834.0
2022-03-28 13:30:00,108.55,108.67,108.5,108.67,18714.0,97.4588,97.5665,97.4139,97.5665,18714.0
2022-03-28 13:35:00,108.65,108.69,108.58,108.69,25767.0,97.5486,97.5845,97.4857,97.5845,25767.0
2022-03-28 13:40:00,108.68,108.7,108.63,108.67,21368.0,97.5755,97.5935,97.5306,97.5665,21368.0
2022-03-28 13:45:00,108.68,108.74,108.59,108.65,47497.0,97.5755,97.6294,97.4947,97.5486,47497.0
2022-03-28 13:50:00,108.65,108.68,108.6,108.65,19452.0,97.5486,97.5755,97.5037,97.5486,19452.0
2022-03-28 13:55:00,108.66,108.74,108.65,108.68,36251.0,97.5575,97.6294,97.5486,97.5755,36251.0
2022-03-28 14:00:00,108.68,108.84,108.68,108.77,28363.0,97.5755,97.7192,97.5755,97.6563,28363.0
2022-03-28 14:05:00,108.77,108.88,108.73,108.86,21197.0,97.6563,97.7551,97.6204,97.7371,21197.0
2022-03-28 14:10:00,108.86,108.92,108.77,108.85,22859.0,97.7371,97.791,97.6563,97.7281,22859.0
2022-03-28 14:15:00,108.85,108.86,108.79,108.79,26115.0,97.7281,97.7371,97.6743,97.6743,26115.0
2022-03-28 14:20:00,108.79,108.85,108.76,108.85,24642.0,97.6743,97.7281,97.6473,97.7281,24642.0
2022-03-28 14:25:00,108.85,108.98,108.8,108.96,34374.0,97.7281,97.8449,97.6832,97.8269,34374.0
2022-03-28 14:30:00,108.96,109.02,108.93,108.97,26553.0,97.8269,97.8808,97.8,97.8359,26553.0
2022-03-28 14:35:00,108.98,108.99,108.89,108.97,34302.0,97.8449,97.8538,97.764,97.8359,34302.0
2022-03-28 14:40:00,108.97,109.15,108.96,109.03,44804.0,97.8359,97.9975,97.8269,97.8897,44804.0
2022-03-28 14:45:00,109.04,109.1,108.99,109.07,21234.0,97.8987,97.9526,97.8538,97.9257,21234.0
2022-03-28 14:50:00,109.09,109.15,109.05,109.11,21377.0,97.9436,97.9975,97.9077,97.9616,21377.0
2022-03-28 14:55:00,109.11,109.21,109.05,109.18,30642.0,97.9616,98.0514,97.9077,98.0244,30642.0
2022-03-28 15:00:00,109.19,109.19,109.01,109.09,27441.0,98.0334,98.0334,97.8718,97.9436,27441.0
2022-03-28 15:05:00,109.09,109.11,109.04,109.08,24132.0,97.9436,97.9616,97.8987,97.9346,24132.0
2022-03-28 15:10:00,109.07,109.15,109.05,109.15,32258.0,97.9257,97.9975,97.9077,97.9975,32258.0
2022-03-28 15:15:00,109.18,109.18,109.07,109.14,26331.0,98.0244,98.0244,97.9257,97.9885,26331.0
2022-03-28 15:20:00,109.15,109.27,109.14,109.25,30112.0,97.9975,98.1052,97.9885,98.0873,30112.0
2022-03-28 15:25:00,109.23,109.32,109.2,109.29,52152.0,98.0693,98.1501,98.0424,98.1232,52152.0
2022-03-28 15:30:00,109.28,109.41,109.2,109.41,62740.0,98.1142,98.2309,98.0424,98.2309,62740.0
2022-03-28 15:35:00,109.41,109.47,109.39,109.43,61994.0,98.2309,98.2848,98.213,98.2489,61994.0
2022-03-28 15:40:00,109.42,109.49,109.4,109.46,71758.0,98.2399,98.3027,98.2219,98.2758,71758.0
2022-03-28 15:45:00,109.47,109.56,109.44,109.53,83856.0,98.2848,98.3656,98.2579,98.3387,83856.0
2022-03-28 15:50:00,109.53,109.58,109.41,109.53,144037.0,98.3387,98.3835,98.2309,98.3387,144037.0
2022-03-28 15:55:00,109.52,110.01,109.49,109.93,589986.0,98.3297,98.7696,98.3027,98.6978,589986.0
2022-03-29 09:30:00,111.0,111.55,110.69,111.21,263492.0,99.6585,100.1523,99.3801,99.847,263492.0
2022-03-29 09:35:00,111.24,111.59,110.87,111.06,90701.0,99.8739,100.1882,99.5417,99.7123,90701.0
2022-03-29 09:40:00,111.11,111.39,111.03,111.39,43754.0,99.7572,100.0086,99.6854,100.0086,43754.0
2022-03-29 09:45:00,111.37,111.66,111.17,111.64,116769.0,99.9907,100.251,99.8111,100.2331,116769.0
2022-03-29 09:50:00,111.63,111.84,111.4,111.73,77070.0,100.2241,100.4126,100.0176,100.3139,77070.0
2022-03-29 09:55:00,111.74,111.87,111.68,111.84,76551.0,100.3228,100.4396,100.269,100.4126,76551.0
2022-03-29 10:00:00,111.86,111.86,111.62,111.7,47104.0,100.4306,100.4306,100.2151,100.2869,47104.0
2022-03-29 10:05:00,111.7,111.72,111.51,111.6,59904.0,100.2869,100.3049,100.1163,100.1972,59904.0
2022-03-29 10:10:00,111.61,111.77,111.41,111.49,66478.0,100.2061,100.3498,100.0266,100.0984,66478.0
2022-03-29 10:15:00,111.47,111.66,111.39,111.45,60022.0,100.0804,100.251,100.0086,100.0625,60022.0
2022-03-29 10:20:00,111.45,111.63,111.39,111.62,46975.0,100.0625,100.2241,100.0086,100.2151,46975.0
2022-03-29 10:25:00,111.62,112.05,111.59,112.05,139316.0,100.2151,100.6012,100.1882,100.6012,139316.0
2022-03-29 10:30:00,112.07,112.1,111.69,111.76,101730.0,100.6191,100.6461,100.278,100.3408,101730.0
2022-03-29 10:35:00,111.76,111.77,111.54,111.77,74865.0,100.3408,100.3498,100.1433,100.3498,74865.0
2022-03-29 10:40:00,111.77,111.97,111.67,111.76,121335.0,100.3498,100.5293,100.26,100.3408,121335.0
2022-03-29 10:45:00,111.77,111.79,111.53,111.69,44780.0,100.3498,100.3677,100.1343,100.278,44780.0
2022-03-29 10:50:00,111.7,111.8,111.6,111.72,54493.0,100.2869,100.3767,100.1972,100.3049,54493.0
2022-03-29 10:55:00,111.7,111.79,111.66,111.69,54471.0,100.2869,100.3677,100.251,100.278,54471.0
2022-03-29 11:00:00,111.7,111.83,111.65,111.72,45615.0,100.2869,100.4037,100.242,100.3049,45615.0
2022-03-29 11:05:00,111.71,111.77,111.69,111.69,33257.0,100.2959,100.3498,100.278,100.278,33257.0
2022-03-29 11:10:00,111.7,111.76,111.56,111.57,38992.0,100.2869,100.3408,100.1612,100.1702,38992.0
2022-03-29 11:15:00,111.58,111.64,111.49,111.62,33280.0,100.1792,100.2331,100.0984,100.2151,33280.0
2022-03-29 11:20:00,111.61,111.67,111.5,111.63,56866.0,100.2061,100.26,100.1074,100.2241,56866.0
2022-03-29 11:25:00,111.65,111.71,111.6,111.69,38352.0,100.242,100.2959,100.1972,100.278,38352.0
2022-03-29 11:30:00,111.69,111.86,111.67,111.71,38412.0,100.278,100.4306,100.26,100.2959,38412.0
2022-03-29 11:35:00,111.72,111.8,111.65,111.74,36051.0,100.3049,100.3767,100.242,100.3228,36051.0
2022-03-29 11:40:00,111.73,111.8,111.64,111.71,39589.0,100.3139,100.3767,100.2331,100.2959,39589.0
2022-03-29 11:45:00,111.72,111.75,111.62,111.73,43839.0,100.3049,100.3318,100.2151,100.3139,43839.0
2022-03-29 11:50:00,111.73,111.89,111.73,111.88,65095.0,100.3139,100.4575,100.3139,100.4485,65095.0
2022-03-29 11:55:00,111.87,111.88,111.7,111.74,52722.0,100.4396,100.4485,100.2869,100.3228,52722.0
2022-03-29 12:00:00,111.74,111.86,111.73,111.74,53406.0,100.3228,100.4306,100.3139,100.3228,53406.0
2022-03-29 12:05:00,111.74,111.77,111.64,111.68,63848.0,100.3228,100.3498,100.2331,100.269,63848.0
2022-03-29 12:10:00,111.68,111.73,111.57,111.63,66151.0,100.269,100.3139,100.1702,100.2241,66151.0
2022-03-29 12:15:00,111.62,111.64,111.56,111.63,103821.0,100.2151,100.2331,100.1612,100.2241,103821.0
2022-03-29 12:20:00,111.62,111.66,111.54,111.64,111025.0,100.2151,100.251,100.1433,100.2331,111025.0
2022-03-29 12:25:00,111.64,111.72,111.61,111.72,99955.0,100.2331,100.3049,100.2061,100.3049,99955.0
2022-03-29 12:30:00,111.71,111.71,111.6,111.68,90847.0,100.2959,100.2959,100.1972,100.269,90847.0
2022-03-29 12:35:00,111.68,111.7,111.41,111.48,111109.0,100.269,100.2869,100.0266,100.0894,111109.0
2022-03-29 12:40:00,111.49,111.53,111.47,111.49,28188.0,100.0984,100.1343,100.0804,100.0984,28188.0
2022-03-29 12:45:00,111.49,111.56,111.46,111.47,40341.0,100.0984,100.1612,100.0715,100.0804,40341.0
2022-03-29 12:50:00,111.47,111.48,111.4,111.46,48208.0,100.0804,100.0894,100.0176,100.0715,48208.0
2022-03-29 12:55:00,111.46,111.51,111.33,111.35,47890.0,100.0715,100.1163,99.9547,99.9727,47890.0
2022-03-29 13:00:00,111.35,111.35,111.18,111.26,36549.0,99.9727,99.9727,99.8201,99.8919,36549.0
2022-03-29 13:05:00,111.26,111.28,111.08,111.09,30249.0,99.8919,99.9098,99.7303,99.7393,30249.0
2022-03-29 13:10:00,111.12,111.31,111.12,111.26,32470.0,99.7662,99.9368,99.7662,99.8919,32470.0
2022-03-29 13:15:00,111.27,111.33,111.24,111.24,30434.0,99.9009,99.9547,99.8739,99.8739,30434.0
2022-03-29 13:20:00,111.25,111.34,111.22,111.23,117700.0,99.8829,99.9637,99.856,99.865,117700.0
2022-03-29 13:25:00,111.23,111.24,111.05,111.11,89528.0,99.865,99.8739,99.7033,99.7572,89528.0
2022-03-29 13:30:00,111.12,111.16,111.05,111.16,58911.0,99.7662,99.8021,99.7033,99.8021,58911.0
2022-03-29 13:35:00,111.17,111.4,111.12,111.4,56779.0,99.8111,100.0176,99.7662,100.0176,56779.0
2022-03-29 13:40:00,111.42,111.5,111.33,111.4,58297.0,100.0355,100.1074,99.9547,100.0176,58297.0
2022-03-29 13:45:00,111.41,111.6,111.36,111.57,63390.0,100.0266,100.1972,99.9817,100.1702,63390.0
2022-03-29 13:50:00,111.55,111.58,111.47,111.58,59864.0,100.1523,100.1792,100.0804,100.1792,59864.0
2022-03-29 13:55:00,111.57,111.64,111.54,111.6,61560.0,100.1702,100.2331,100.1433,100.1972,61560.0
2022-03-29 14:00:00,111.6,111.6,111.45,111.57,38454.0,100.1972,100.1972,100.0625,100.1702,38454.0
2022-03-29 14:05:00,111.58,111.7,111.58,111.68,47530.0,100.1792,100.2869,100.1792,100.269,47530.0
2022-03-29 14:10:00,111.66,111.68,111.55,111.59,32326.0,100.251,100.269,100.1523,100.1882,32326.0
2022-03-29 14:15:00,111.59,111.67,111.49,111.49,52433.0,100.1882,100.26,100.0984,100.0984,52433.0
2022-03-29 14:20:00,111.49,111.59,111.49,111.57,48867.0,100.0984,100.1882,100.0984,100.1702,48867.0
2022-03-29 14:25:00,111.57,111.65,111.5,111.65,36634.0,100.1702,100.242,100.1074,100.242,36634.0
2022-03-29 14:30:00,111.65,111.76,111.61,111.73,48214.0,100.242,100.3408,100.2061,100.3139,48214.0
2022-03-29 14:35:00,111.74,111.83,111.71,111.75,37554.0,100.3228,100.4037,100.2959,100.3318,37554.0
2022-03-29 14:40:00,111.74,111.92,111.74,111.91,35615.0,100.3228,100.4845,100.3228,100.4755,35615.0
2022-03-29 14:45:00,111.9,111.94,111.86,111.9,41857.0,100.4665,100.5024,100.4306,100.4665,41857.0
2022-03-29 14:50:00,111.89,112.0,111.83,111.93,31491.0,100.4575,100.5563,100.4037,100.4934,31491.0
2022-03-29 14:55:00,111.94,111.95,111.82,111.89,34588.0,100.5024,100.5114,100.3947,100.4575,34588.0
2022-03-29 15:00:00,111.9,112.09,111.87,112.05,60871.0,100.4665,100.6371,100.4396,100.6012,60871.0
2022-03-29 15:05:00,112.05,112.18,112.01,112.11,52952.0,100.6012,100.7179,100.5653,100.655,52952.0
2022-03-29 15:10:00,112.11,112.15,112.07,112.09,41650.0,100.655,100.691,100.6191,100.6371,41650.0
2022-03-29 15:15:00,112.09,112.11,112.01,112.06,58507.0,100.6371,100.655,100.5653,100.6101,58507.0
2022-03-29 15:20:00,112.06,112.33,112.05,112.31,87533.0,100.6101,100.8526,100.6012,100.8346,87533.0
2022-03-29 15:25:00,112.32,112.37,112.23,112.29,106750.0,100.8436,100.8885,100.7628,100.8166,106750.0
2022-03-29 15:30:00,112.28,112.39,112.18,112.39,94122.0,100.8077,100.9064,100.7179,100.9064,94122.0
2022-03-29 15:35:00,112.39,112.41,112.34,112.35,82479.0,100.9064,100.9244,100.8615,100.8705,82479.0
2022-03-29 15:40:00,112.36,112.39,112.04,112.18,111583.0,100.8795,100.9064,100.5922,100.7179,111583.0
2022-03-29 15:45:00,112.19,112.45,112.13,112.44,133907.0,100.7269,100.9603,100.673,100.9513,133907.0
2022-03-29 15:50:00,112.44,112.47,112.28,112.4,276641.0,100.9513,100.9783,100.8077,100.9154,276641.0
2022-03-29 15:55:00,112.4,112.47,112.34,112.38,519729.0,100.9154,100.9783,100.8615,100.8975,519729.0
2022-03-30 09:30:00,111.93,112.27,111.56,112.08,131496.0,100.4934,100.7987,100.1612,100.6281,131496.0
2022-03-30 09:35:00,112.08,112.14,111.83,112.08,59901.0,100.6281,100.682,100.4037,100.6281,59901.0
2022-03-30 09:40:00,112.08,112.49,112.08,112.24,60413.0,100.6281,100.9962,100.6281,100.7718,60413.0
2022-03-30 09:45:00,112.22,112.29,111.93,112.17,52196.0,100.7538,100.8166,100.4934,100.7089,52196.0
2022-03-30 09:50:00,112.17,112.19,111.96,112.09,49492.0,100.7089,100.7269,100.5204,100.6371,49492.0
2022-03-30 09:55:00,112.08,112.39,112.05,112.25,42672.0,100.6281,100.9064,100.6012,100.7807,42672.0
2022-03-30 10:00:00,112.28,112.52,112.28,112.41,49327.0,100.8077,101.0231,100.8077,100.9244,49327.0
2022-03-30 10:05:00,112.42,112.47,112.06,112.14,64373.0,100.9334,100.9783,100.6101,100.682,64373.0
2022-03-30 10:10:00,112.15,112.19,112.06,112.08,44473.0,100.691,100.7269,100.6101,100.6281,44473.0
2022-03-30 10:15:00,112.07,112.18,112.01,112.02,41566.0,100.6191,100.7179,100.5653,100.5742,41566.0
2022-03-30 10:20:00,112.05,112.05,111.83,111.92,33249.0,100.6012,100.6012,100.4037,100.4845,33249.0
2022-03-30 10:25:00,111.92,111.96,111.7,111.74,40278.0,100.4845,100.5204,100.2869,100.3228,40278.0
2022-03-30 10:30:00,111.75,111.81,111.63,111.79,46440.0,100.3318,100.3857,100.2241,100.3677,46440.0
2022-03-30 10:35:00,111.81,111.82,111.68,111.8,49386.0,100.3857,100.3947,100.269,100.3767,49386.0
2022-03-30 10:40:00,111.8,111.84,111.62,111.77,54153.0,100.3767,100.4126,100.2151,100.3498,54153.0
2022-03-30 10:45:00,111.78,111.99,111.77,111.91,47369.0,100.3588,100.5473,100.3498,100.4755,47369.0
2022-03-30 10:50:00,111.9,112.04,111.87,111.95,40036.0,100.4665,100.5922,100.4396,100.5114,40036.0
2022-03-30 10:55:00,111.95,111.96,111.81,111.83,35088.0,100.5114,100.5204,100.3857,100.4037,35088.0
2022-03-30 11:00:00,111.83,111.95,111.77,111.94,30198.0,100.4037,100.5114,100.3498,100.5024,30198.0
2022-03-30 11:05:00,111.94,112.05,111.92,112.01,35485.0,100.5024,100.6012,100.4845,100.5653,35485.0
2022-03-30 11:10:00,112.01,112.09,111.9,112.08,46377.0,100.5653,100.6371,100.4665,100.6281,46377.0
2022-03-30 11:15:00,112.07,112.13,112.01,112.05,26494.0,100.6191,100.673,100.5653,100.6012,26494.0
2022-03-30 11:20:00,112.05,112.29,112.04,112.21,41056.0,100.6012,100.8166,100.5922,100.7448,41056.0
2022-03-30 11:25:00,112.22,112.22,112.07,112.11,32649.0,100.7538,100.7538,100.6191,100.655,32649.0
2022-03-30 11:30:00,112.11,112.31,112.11,112.26,40426.0,100.655,100.8346,100.655,100.7897,40426.0
2022-03-30 11:35:00,112.27,112.34,112.23,112.24,37231.0,100.7987,100.8615,100.7628,100.7718,37231.0
2022-03-30 11:40:00,112.26,112.39,112.26,112.37,20397.0,100.7897,100.9064,100.7897,100.8885,20397.0
2022-03-30 11:45:00,112.37,112.43,112.34,112.37,30736.0,100.8885,100.9423,100.8615,100.8885,30736.0
2022-03-30 11:50:00,112.38,112.41,112.28,112.3,24758.0,100.8975,100.9244,100.8077,100.8256,24758.0
2022-03-30 11:55:00,112.29,112.32,112.18,112.23,26661.0,100.8166,100.8436,100.7179,100.7628,26661.0
2022-03-30 12:00:00,112.21,112.33,112.21,112.24,31691.0,100.7448,100.8526,100.7448,100.7718,31691.0
2022-03-30 12:05:00,112.23,112.26,112.11,112.13,31635.0,100.7628,100.7897,100.655,100.673,31635.0
2022-03-30 12:10:00,112.14,112.26,112.12,112.22,20537.0,100.682,100.7897,100.664,100.7538,20537.0
2022-03-30 12:15:00,112.2,112.21,112.12,112.16,34762.0,100.7358,100.7448,100.664,100.6999,34762.0
2022-03-30 12:20:00,112.16,112.2,112.1,112.1,23181.0,100.6999,100.7358,100.6461,100.6461,23181.0
2022-03-30 12:25:00,112.09,112.11,112.0,112.1,30722.0,100.6371,100.655,100.5563,100.6461,30722.0
2022-03-30 12:30:00,112.11,112.12,112.03,112.07,27805.0,100.655,100.664,100.5832,100.6191,27805.0
2022-03-30 12:35:00,112.07,112.09,112.0,112.03,19945.0,100.6191,100.6371,100.5563,100.5832,19945.0
2022-03-30 12:40:00,112.04,112.11,111.96,112.09,23776.0,100.5922,100.655,100.5204,100.6371,23776.0
2022-03-30 12:45:00,112.08,112.13,111.99,112.05,22778.0,100.6281,100.673,100.5473,100.6012,22778.0
2022-03-30 12:50:00,112.03,112.05,111.95,111.98,21432.0,100.5832,100.6012,100.5114,100.5383,21432.0
2022-03-30 12:55:00,111.98,112.01,111.93,111.95,27826.0,100.5383,100.5653,100.4934,100.5114,27826.0
2022-03-30 13:00:00,111.95,111.97,111.85,111.87,29733.0,100.5114,100.5293,100.4216,100.4396,29733.0
2022-03-30 13:05:00,111.87,111.89,111.8,111.81,28348.0,100.4396,100.4575,100.3767,100.3857,28348.0
2022-03-30 13:10:00,111.81,111.86,111.77,111.84,18304.0,100.3857,100.4306,100.3498,100.4126,18304.0
2022-03-30 13:15:00,111.84,111.88,111.78,111.88,30341.0,100.4126,100.4485,100.3588,100.4485,30341.0
2022-03-30 13:20:00,111.88,111.89,111.82,111.87,21313.0,100.4485,100.4575,100.3947,100.4396,21313.0
2022-03-30 13:25:00,111.85,111.88,111.83,111.88,23289.0,100.4216,100.4485,100.4037,100.4485,23289.0
2022-03-30 13:30:00,111.86,111.9,111.83,111.83,25926.0,100.4306,100.4665,100.4037,100.4037,25926.0
2022-03-30 13:35:00,111.82,111.86,111.76,111.78,28118.0,100.3947,100.4306,100.3408,100.3588,28118.0
2022-03-30 13:40:00,111.79,111.87,111.76,111.79,27698.0,100.3677,100.4396,100.3408,100.3677,27698.0
2022-03-30 13:45:00,111.81,111.85,111.73,111.83,24763.0,100.3857,100.4216,100.3139,100.4037,24763.0
2022-03-30 13:50:00,111.84,111.92,111.82,111.85,19415.0,100.4126,100.4845,100.3947,100.4216,19415.0
2022-03-30 13:55:00,111.84,111.85,111.66,111.68,37893.0,100.4126,100.4216,100.251,100.269,37893.0
2022-03-30 14:00:00,111.67,111.82,111.66,111.81,35915.0,100.26,100.3947,100.251,100.3857,35915.0
2022-03-30 14:05:00,111.82,111.83,111.73,111.81,21939.0,100.3947,100.4037,100.3139,100.3857,21939.0
2022-03-30 14:10:00,111.81,111.89,111.78,111.87,17306.0,100.3857,100.4575,100.3588,100.4396,17306.0
2022-03-30 14:15:00,111.87,111.87,111.66,111.67,24545.0,100.4396,100.4396,100.251,100.26,24545.0
2022-03-30 14:20:00,111.67,111.72,111.56,111.6,42393.0,100.26,100.3049,100.1612,100.1972,42393.0
2022-03-30 14:25:00,111.61,111.69,111.6,111.68,20711.0,100.2061,100.278,100.1972,100.269,20711.0
2022-03-30 14:30:00,111.67,111.74,111.61,111.64,24020.0,100.26,100.3228,100.2061,100.2331,24020.0
2022-03-30 14:35:00,111.63,111.67,111.56,111.66,26734.0,100.2241,100.26,100.1612,100.251,26734.0
2022-03-30 14:40:00,111.65,111.65,111.54,111.57,24164.0,100.242,100.242,100.1433,100.1702,24164.0
2022-03-30 14:45:00,111.57,111.65,111.53,111.61,32126.0,100.1702,100.242,100.1343,100.2061,32126.0
2022-03-30 14:50:00,111.62,111.66,111.52,111.57,22157.0,100.2151,100.251,100.1253,100.1702,22157.0
2022-03-30 14:55:00,111.57,111.61,111.52,111.57,36612.0,100.1702,100.2061,100.1253,100.1702,36612.0
2022-03-30 15:00:00,111.56,111.56,111.36,111.41,58447.0,100.1612,100.1612,99.9817,100.0266,58447.0
2022-03-30 15:05:00,111.4,111.53,111.4,111.49,33382.0,100.0176,100.1343,100.0176,100.0984,33382.0
2022-03-30 15:10:00,111.48,111.51,111.35,111.43,25050.0,100.0894,100.1163,99.9727,100.0445,25050.0
2022-03-30 15:15:00,111.45,111.46,111.37,111.39,34333.0,100.0625,100.0715,99.9907,100.0086,34333.0
2022-03-30 15:20:00,111.38,111.45,111.35,111.37,42375.0,99.9996,100.0625,99.9727,99.9907,42375.0
2022-03-30 15:25:00,111.37,111.46,111.35,111.46,38647.0,99.9907,100.0715,99.9727,100.0715,38647.0
2022-03-30 15:30:00,111.45,111.54,111.43,111.45,41195.0,100.0625,100.1433,100.0445,100.0625,41195.0
2022-03-30 15:35:00,111.45,111.56,111.37,111.38,50014.0,100.0625,100.1612,99.9907,99.9996,50014.0
2022-03-30 15:40:00,111.38,111.42,111.26,111.29,57598.0,99.9996,100.0355,99.8919,99.9188,57598.0
2022-03-30 15:45:00,111.3,111.56,111.3,111.48,65337.0,99.9278,100.1612,99.9278,100.0894,65337.0
2022-03-30 15:50:00,111.47,111.5,111.35,111.44,109021.0,100.0804,100.1074,99.9727,100.0535,109021.0
2022-03-30 15:55:00,111.46,111.61,111.45,111.58,241585.0,100.0715,100.2061,100.0625,100.1792,241585.0
2022-03-31 09:30:00,111.27,111.85,111.12,111.7,153479.0,99.9009,100.4216,99.7662,100.2869,153479.0
2022-03-31 09:35:00,111.75,111.77,111.41,111.77,80236.0,100.3318,100.3498,100.0266,100.3498,80236.0
2022-03-31 09:40:00,111.73,111.9,111.66,111.69,39125.0,100.3139,100.4665,100.251,100.278,39125.0
2022-03-31 09:45:00,111.72,111.75,111.4,111.59,52977.0,100.3049,100.3318,100.0176,100.1882,52977.0
2022-03-31 09:50:00,111.58,111.9,111.55,111.9,30988.0,100.1792,100.4665,100.1523,100.4665,30988.0
2022-03-31 09:55:00,111.9,112.07,111.9,111.95,85876.0,100.4665,100.6191,100.4665,100.5114,85876.0
2022-03-31 10:00:00,111.97,112.06,111.83,112.02,77427.0,100.5293,100.6101,100.4037,100.5742,77427.0
2022-03-31 10:05:00,112.03,112.25,112.01,112.01,33143.0,100.5832,100.7807,100.5653,100.5653,33143.0
2022-03-31 10:10:00,112.0,112.23,112.0,112.14,41098.0,100.5563,100.7628,100.5563,100.682,41098.0
2022-03-31 10:15:00,112.16,112.21,112.11,112.16,44640.0,100.6999,100.7448,100.655,100.6999,44640.0
2022-03-31 10:20:00,112.18,112.26,112.11,112.11,43875.0,100.7179,100.7897,100.655,100.655,43875.0
2022-03-31 10:25:00,112.1,112.27,112.09,112.2,32478.0,100.6461,100.7987,100.6371,100.7358,32478.0
2022-03-31 10:30:00,112.19,112.2,112.06,112.19,34466.0,100.7269,100.7358,100.6101,100.7269,34466.0
2022-03-31 10:35:00,112.19,112.22,112.06,112.1,124049.0,100.7269,100.7538,100.6101,100.6461,124049.0
2022-03-31 10:40:00,112.1,112.18,112.05,112.18,38721.0,100.6461,100.7179,100.6012,100.7179,38721.0
2022-03-31 10:45:00,112.18,112.33,112.14,112.22,31681.0,100.7179,100.8526,100.682,100.7538,31681.0
2022-03-31 10:50:00,112.19,112.23,112.04,112.05,32393.0,100.7269,100.7628,100.5922,100.6012,32393.0
2022-03-31 10:55:00,112.07,112.21,112.06,112.17,28493.0,100.6191,100.7448,100.6101,100.7089,28493.0
2022-03-31 11:00:00,112.16,112.3,112.16,112.23,47191.0,100.6999,100.8256,100.6999,100.7628,47191.0
2022-03-31 11:05:00,112.23,112.29,112.17,112.25,26576.0,100.7628,100.8166,100.7089,100.7807,26576.0
2022-03-31 11:10:00,112.25,112.31,112.2,112.31,36091.0,100.7807,100.8346,100.7358,100.8346,36091.0
2022-03-31 11:15:00,112.31,112.41,112.28,112.37,29695.0,100.8346,100.9244,100.8077,100.8885,29695.0
2022-03-31 11:20:00,112.37,112.4,112.23,112.3,25820.0,100.8885,100.9154,100.7628,100.8256,25820.0
2022-03-31 11:25:00,112.31,112.39,112.27,112.37,23188.0,100.8346,100.9064,100.7987,100.8885,23188.0
2022-03-31 11:30:00,112.37,112.37,112.21,112.24,41993.0,100.8885,100.8885,100.7448,100.7718,41993.0
2022-03-31 11:35:00,112.25,112.33,112.2,112.31,31694.0,100.7807,100.8526,100.7358,100.8346,31694.0
2022-03-31 11:40:00,112.31,112.37,112.25,112.27,28068.0,100.8346,100.8885,100.7807,100.7987,28068.0
2022-03-31 11:45:00,112.29,112.34,112.22,112.34,26451.0,100.8166,100.8615,100.7538,100.8615,26451.0
2022-03-31 11:50:00,112.34,112.35,112.23,112.26,19473.0,100.8615,100.8705,100.7628,100.7897,19473.0
2022-03-31 11:55:00,112.25,112.31,112.21,112.25,25243.0,100.7807,100.8346,100.7448,100.7807,25243.0
2022-03-31 12:00:00,112.25,112.3,112.19,112.21,31224.0,100.7807,100.8256,100.7269,100.7448,31224.0
2022-03-31 12:05:00,112.19,112.29,112.17,112.29,19544.0,100.7269,100.8166,100.7089,100.8166,19544.0
2022-03-31 12:10:00,112.28,112.29,112.21,112.24,28672.0,100.8077,100.8166,100.7448,100.7718,28672.0
2022-03-31 12:15:00,112.24,112.25,112.07,112.12,34828.0,100.7718,100.7807,100.6191,100.664,34828.0
2022-03-31 12:20:00,112.1,112.16,112.07,112.09,23542.0,100.6461,100.6999,100.6191,100.6371,23542.0
2022-03-31 12:25:00,112.09,112.18,112.04,112.12,34455.0,100.6371,100.7179,100.5922,100.664,34455.0
2022-03-31 12:30:00,112.13,112.14,112.05,112.06,27600.0,100.673,100.682,100.6012,100.6101,27600.0
2022-03-31 12:35:00,112.07,112.13,112.07,112.12,22441.0,100.6191,100.673,100.6191,100.664,22441.0
2022-03-31 12:40:00,112.12,112.25,112.1,112.19,30183.0,100.664,100.7807,100.6461,100.7269,30183.0
2022-03-31 12:45:00,112.19,112.26,112.17,112.2,30874.0,100.7269,100.7897,100.7089,100.7358,30874.0
2022-03-31 12:50:00,112.21,112.25,112.17,112.22,27089.0,100.7448,100.7807,100.7089,100.7538,27089.0
2022-03-31 12:55:00,112.22,112.27,112.21,112.26,19185.0,100.7538,100.7987,100.7448,100.7897,19185.0
2022-03-31 13:00:00,112.27,112.27,112.15,112.18,19312.0,100.7987,100.7987,100.691,100.7179,19312.0
2022-03-31 13:05:00,112.18,112.2,112.14,112.15,24179.0,100.7179,100.7358,100.682,100.691,24179.0
2022-03-31 13:10:00,112.15,112.18,112.09,112.18,26480.0,100.691,100.7179,100.6371,100.7179,26480.0
2022-03-31 13:15:00,112.17,112.18,112.1,112.17,19834.0,100.7089,100.7179,100.6461,100.7089,19834.0
2022-03-31 13:20:00,112.17,112.25,112.15,112.23,24559.0,100.7089,100.7807,100.691,100.7628,24559.0
2022-03-31 13:25:00,112.24,112.3,112.22,112.3,17184.0,100.7718,100.8256,100.7538,100.8256,17184.0
2022-03-31 13:30:00,112.29,112.31,112.21,112.25,17747.0,100.8166,100.8346,100.7448,100.7807,17747.0
2022-03-31 13:35:00,112.26,112.28,112.21,112.27,32899.0,100.7897,100.8077,100.7448,100.7987,32899.0
2022-03-31 13:40:00,112.26,112.4,112.26,112.36,16497.0,100.7897,100.9154,100.7897,100.8795,16497.0
2022-03-31 13:45:00,112.35,112.36,112.28,112.33,25345.0,100.8705,100.8795,100.8077,100.8526,25345.0
2022-03-31 13:50:00,112.33,112.39,112.31,112.33,21552.0,100.8526,100.9064,100.8346,100.8526,21552.0
2022-03-31 13:55:00,112.32,112.4,112.32,112.36,40709.0,100.8436,100.9154,100.8436,100.8795,40709.0
2022-03-31 14:00:00,112.35,112.36,112.22,112.22,44061.0,100.8705,100.8795,100.7538,100.7538,44061.0
2022-03-31 14:05:00,112.23,112.24,112.12,112.14,39737.0,100.7628,100.7718,100.664,100.682,39737.0
2022-03-31 14:10:00,112.15,112.15,112.04,112.04,26011.0,100.691,100.691,100.5922,100.5922,26011.0
2022-03-31 14:15:00,112.05,112.12,112.04,112.05,29522.0,100.6012,100.664,100.5922,100.6012,29522.0
2022-03-31 14:20:00,112.05,112.14,112.04,112.13,17112.0,100.6012,100.682,100.5922,100.673,17112.0
2022-03-31 14:25:00,112.12,112.17,112.09,112.17,55005.0,100.664,100.7089,100.6371,100.7089,55005.0
2022-03-31 14:30:00,112.17,112.19,112.12,112.16,42189.0,100.7089,100.7269,100.664,100.6999,42189.0
2022-03-31 14:35:00,112.16,112.17,112.05,112.11,35369.0,100.6999,100.7089,100.6012,100.655,35369.0
2022-03-31 14:40:00,112.11,112.15,112.07,112.12,36779.0,100.655,100.691,100.6191,100.664,36779.0
2022-03-31 14:45:00,112.13,112.21,112.08,112.12,19317.0,100.673,100.7448,100.6281,100.664,19317.0
2022-03-31 14:50:00,112.1,112.17,112.09,112.16,48478.0,100.6461,100.7089,100.6371,100.6999,48478.0
2022-03-31 14:55:00,112.15,112.33,112.15,112.33,31076.0,100.691,100.8526,100.691,100.8526,31076.0
2022-03-31 15:00:00,112.35,112.46,112.35,112.43,39273.0,100.8705,100.9693,100.8705,100.9423,39273.0
2022-03-31 15:05:00,112.42,112.48,112.4,112.44,30779.0,100.9334,100.9872,100.9154,100.9513,30779.0
2022-03-31 15:10:00,112.45,112.48,112.41,112.48,73498.0,100.9603,100.9872,100.9244,100.9872,73498.0
2022-03-31 15:15:00,112.49,112.49,112.41,112.45,62626.0,100.9962,100.9962,100.9244,100.9603,62626.0
2022-03-31 15:20:00,112.44,112.44,112.16,112.18,62368.0,100.9513,100.9513,100.6999,100.7179,62368.0
2022-03-31 15:25:00,112.18,112.2,112.04,112.06,81472.0,100.7179,100.7358,100.5922,100.6101,81472.0
2022-03-31 15:30:00,112.06,112.1,111.84,111.84,64879.0,100.6101,100.6461,100.4126,100.4126,64879.0
2022-03-31 15:35:00,111.83,111.92,111.66,111.74,92479.0,100.4037,100.4845,100.251,100.3228,92479.0
2022-03-31 15:40:00,111.74,111.75,111.65,111.68,74894.0,100.3228,100.3318,100.242,100.269,74894.0
2022-03-31 15:45:00,111.68,111.72,111.54,111.54,101240.0,100.269,100.3049,100.1433,100.1433,101240.0
2022-03-31 15:50:00,111.54,111.61,111.42,111.5,133370.0,100.1433,100.2061,100.0355,100.1074,133370.0
2022-03-31 15:55:00,111.52,111.52,110.91,110.93,693565.0,100.1253,100.1253,99.5777,99.5956,693565.0
2022-04-01 09:30:00,111.35,111.61,110.84,110.95,140692.0,99.9727,100.2061,99.5148,99.6136,140692.0
2022-04-01 09:35:00,110.96,111.27,110.92,111.15,40289.0,99.6225,99.9009,99.5866,99.7931,40289.0
2022-04-01 09:40:00,111.18,111.45,111.08,111.28,48654.0,99.8201,100.0625,99.7303,99.9098,48654.0
2022-04-01 09:45:00,111.29,111.79,111.26,111.79,39690.0,99.9188,100.3677,99.8919,100.3677,39690.0
2022-04-01 09:50:00,111.77,111.81,111.5,111.5,35110.0,100.3498,100.3857,100.1074,100.1074,35110.0
2022-04-01 09:55:00,111.5,111.55,111.3,111.55,19749.0,100.1074,100.1523,99.9278,100.1523,19749.0
2022-04-01 10:00:00,111.52,111.62,111.41,111.62,43604.0,100.1253,100.2151,100.0266,100.2151,43604.0
2022-04-01 10:05:00,111.58,111.69,111.5,111.58,33867.0,100.1792,100.278,100.1074,100.1792,33867.0
2022-04-01 10:10:00,111.53,111.72,111.46,111.6,25673.0,100.1343,100.3049,100.0715,100.1972,25673.0
2022-04-01 10:15:00,111.6,111.65,111.4,111.41,30417.0,100.1972,100.242,100.0176,100.0266,30417.0
2022-04-01 10:20:00,111.44,111.49,111.2,111.28,21551.0,100.0535,100.0984,99.838,99.9098,21551.0
2022-04-01 10:25:00,111.31,111.46,111.3,111.35,35975.0,99.9368,100.0715,99.9278,99.9727,35975.0
2022-04-01 10:30:00,111.36,111.41,111.22,111.34,32028.0,99.9817,100.0266,99.856,99.9637,32028.0
2022-04-01 10:35:00,111.35,111.4,111.16,111.2,33354.0,99.9727,100.0176,99.8021,99.838,33354.0
2022-04-01 10:40:00,111.2,111.25,111.11,111.17,33351.0,99.838,99.8829,99.7572,99.8111,33351.0
2022-04-01 10:45:00,111.18,111.27,111.13,111.16,29438.0,99.8201,99.9009,99.7752,99.8021,29438.0
2022-04-01 10:50:00,111.17,111.32,111.16,111.32,15696.0,99.8111,99.9458,99.8021,99.9458,15696.0
2022-04-01 10:55:00,111.31,111.38,111.24,111.37,22277.0,99.9368,99.9996,99.8739,99.9907,22277.0
2022-04-01 11:00:00,111.36,111.36,111.21,111.3,29361.0,99.9817,99.9817,99.847,99.9278,29361.0
2022-04-01 11:05:00,111.28,111.4,111.25,111.38,16191.0,99.9098,100.0176,99.8829,99.9996,16191.0
2022-04-01 11:10:00,111.37,111.48,111.37,111.48,15930.0,99.9907,100.0894,99.9907,100.0894,15930.0
2022-04-01 11:15:00,111.47,111.71,111.46,111.66,20409.0,100.0804,100.2959,100.0715,100.251,20409.0
2022-04-01 11:20:00,111.64,111.88,111.64,111.88,31767.0,100.2331,100.4485,100.2331,100.4485,31767.0
2022-04-01 11:25:00,111.88,112.0,111.74,111.74,26413.0,100.4485,100.5563,100.3228,100.3228,26413.0
2022-04-01 11:30:00,111.75,111.76,111.64,111.72,21141.0,100.3318,100.3408,100.2331,100.3049,21141.0
2022-04-01 11:35:00,111.7,111.73,111.56,111.64,22710.0,100.2869,100.3139,100.1612,100.2331,22710.0
2022-04-01 11:40:00,111.62,111.62,111.41,111.48,17694.0,100.2151,100.2151,100.0266,100.0894,17694.0
2022-04-01 11:45:00,111.47,111.57,111.46,111.51,18287.0,100.0804,100.1702,100.0715,100.1163,18287.0
2022-04-01 11:50:00,111.51,111.58,111.45,111.54,16778.0,100.1163,100.1792,100.0625,100.1433,16778.0
2022-04-01 11:55:00,111.51,111.52,111.39,111.49,23840.0,100.1163,100.1253,100.0086,100.0984,23840.0
2022-04-01 12:00:00,111.5,111.51,111.34,111.43,21694.0,100.1074,100.1163,99.9637,100.0445,21694.0
2022-04-01 12:05:00,111.42,111.42,111.22,111.25,15873.0,100.0355,100.0355,99.856,99.8829,15873.0
2022-04-01 12:10:00,111.25,111.32,111.23,111.31,17565.0,99.8829,99.9458,99.865,99.9368,17565.0
2022-04-01 12:15:00,111.32,111.33,111.27,111.29,26855.0,99.9458,99.9547,99.9009,99.9188,26855.0
2022-04-01 12:20:00,111.3,111.33,111.22,111.27,16771.0,99.9278,99.9547,99.856,99.9009,16771.0
2022-04-01 12:25:00,111.28,111.35,111.21,111.34,17580.0,99.9098,99.9727,99.847,99.9637,17580.0
2022-04-01 12:30:00,111.33,111.38,111.26,111.35,25911.0,99.9547,99.9996,99.8919,99.9727,25911.0
2022-04-01 12:35:00,111.35,111.43,111.34,111.42,10819.0,99.9727,100.0445,99.9637,100.0355,10819.0
2022-04-01 12:40:00,111.41,111.52,111.36,111.52,16899.0,100.0266,100.1253,99.9817,100.1253,16899.0
2022-04-01 12:45:00,111.52,111.66,111.51,111.64,14479.0,100.1253,100.251,100.1163,100.2331,14479.0
2022-04-01 12:50:00,111.62,111.69,111.6,111.68,15829.0,100.2151,100.278,100.1972,100.269,15829.0
2022-04-01 12:55:00,111.66,111.74,111.57,111.58,40041.0,100.251,100.3228,100.1702,100.1792,40041.0
2022-04-01 13:00:00,111.57,111.64,111.54,111.59,115885.0,100.1702,100.2331,100.1433,100.1882,115885.0
2022-04-01 13:05:00,111.6,111.71,111.56,111.57,67315.0,100.1972,100.2959,100.1612,100.1702,67315.0
2022-04-01 13:10:00,111.56,111.66,111.53,111.57,35183.0,100.1612,100.251,100.1343,100.1702,35183.0
2022-04-01 13:15:00,111.56,111.67,111.54,111.61,22444.0,100.1612,100.26,100.1433,100.2061,22444.0
2022-04-01 13:20:00,111.59,111.59,111.46,111.56,34768.0,100.1882,100.1882,100.0715,100.1612,34768.0
2022-04-01 13:25:00,111.55,111.59,111.48,111.56,22354.0,100.1523,100.1882,100.0894,100.1612,22354.0
2022-04-01 13:30:00,111.57,111.64,111.51,111.57,17046.0,100.1702,100.2331,100.1163,100.1702,17046.0
2022-04-01 13:35:00,111.56,111.73,111.56,111.73,25083.0,100.1612,100.3139,100.1612,100.3139,25083.0
2022-04-01 13:40:00,111.72,111.88,111.7,111.83,24838.0,100.3049,100.4485,100.2869,100.4037,24838.0
2022-04-01 13:45:00,111.84,111.87,111.82,111.86,21750.0,100.4126,100.4396,100.3947,100.4306,21750.0
2022-04-01 13:50:00,111.85,111.95,111.85,111.94,26281.0,100.4216,100.5114,100.4216,100.5024,26281.0
2022-04-01 13:55:00,111.92,111.99,111.88,111.97,37053.0,100.4845,100.5473,100.4485,100.5293,37053.0
2022-04-01 14:00:00,111.96,112.18,111.94,112.16,36797.0,100.5204,100.7179,100.5024,100.6999,36797.0
2022-04-01 14:05:00,112.16,112.24,112.11,112.2,21744.0,100.6999,100.7718,100.655,100.7358,21744.0
2022-04-01 14:10:00,112.19,112.23,112.15,112.23,25066.0,100.7269,100.7628,100.691,100.7628,25066.0
2022-04-01 14:15:00,112.25,112.37,112.23,112.29,32117.0,100.7807,100.8885,100.7628,100.8166,32117.0
2022-04-01 14:20:00,112.32,112.36,112.28,112.35,14861.0,100.8436,100.8795,100.8077,100.8705,14861.0
2022-04-01 14:25:00,112.35,112.44,112.33,112.43,31756.0,100.8705,100.9513,100.8526,100.9423,31756.0
2022-04-01 14:30:00,112.45,112.51,112.37,112.42,25421.0,100.9603,101.0142,100.8885,100.9334,25421.0
2022-04-01 14:35:00,112.43,112.48,112.4,112.42,18616.0,100.9423,100.9872,100.9154,100.9334,18616.0
2022-04-01 14:40:00,112.41,112.52,112.39,112.5,27110.0,100.9244,101.0231,100.9064,101.0052,27110.0
2022-04-01 14:45:00,112.5,112.58,112.46,112.47,22441.0,101.0052,101.077,100.9693,100.9783,22441.0
2022-04-01 14:50:00,112.47,112.48,112.37,112.41,19193.0,100.9783,100.9872,100.8885,100.9244,19193.0
2022-04-01 14:55:00,112.41,112.44,112.37,112.43,26488.0,100.9244,100.9513,100.8885,100.9423,26488.0
2022-04-01 15:00:00,112.42,112.61,112.41,112.52,36005.0,100.9334,101.104,100.9244,101.0231,36005.0
2022-04-01 15:05:00,112.5,112.66,112.5,112.58,28574.0,101.0052,101.1488,101.0052,101.077,28574.0
2022-04-01 15:10:00,112.58,112.6,112.5,112.57,29449.0,101.077,101.095,101.0052,101.068,29449.0
2022-04-01 15:15:00,112.58,112.6,112.34,112.34,54253.0,101.077,101.095,100.8615,100.8615,54253.0
2022-04-01 15:20:00,112.32,112.39,112.28,112.33,40011.0,100.8436,100.9064,100.8077,100.8526,40011.0
2022-04-01 15:25:00,112.35,112.38,112.24,112.33,45242.0,100.8705,100.8975,100.7718,100.8526,45242.0
2022-04-01 15:30:00,112.34,112.36,112.17,112.25,47844.0,100.8615,100.8795,100.7089,100.7807,47844.0
2022-04-01 15:35:00,112.26,112.29,112.19,112.22,64722.0,100.7897,100.8166,100.7269,100.7538,64722.0
2022-04-01 15:40:00,112.23,112.31,112.18,112.26,88196.0,100.7628,100.8346,100.7179,100.7897,88196.0
2022-04-01 15:45:00,112.25,112.31,112.12,112.25,98681.0,100.7807,100.8346,100.664,100.7807,98681.0
2022-04-01 15:50:00,112.26,112.55,112.25,112.46,92288.0,100.7897,101.0501,100.7807,100.9693,92288.0
2022-04-01 15:55:00,112.46,112.56,112.42,112.52,276861.0,100.9693,101.0591,100.9334,101.0231,276861.0
2022-04-04 09:30:00,112.0,112.16,111.61,111.75,141784.0,100.5563,100.6999,100.2061,100.3318,141784.0
2022-04-04 09:35:00,111.76,111.92,111.49,111.49,45770.0,100.3408,100.4845,100.0984,100.0984,45770.0
2022-04-04 09:40:00,111.54,111.61,111.33,111.59,48121.0,100.1433,100.2061,99.9547,100.1882,48121.0
2022-04-04 09:45:00,111.59,111.61,111.23,111.24,44122.0,100.1882,100.2061,99.865,99.8739,44122.0
2022-04-04 09:50:00,111.25,111.32,110.95,111.29,66529.0,99.8829,99.9458,99.6136,99.9188,66529.0
2022-04-04 09:55:00,111.28,111.3,111.07,111.09,42557.0,99.9098,99.9278,99.7213,99.7393,42557.0
2022-04-04 10:00:00,111.1,111.1,110.84,110.9,66937.0,99.7482,99.7482,99.5148,99.5687,66937.0
2022-04-04 10:05:00,110.91,110.92,110.77,110.88,62103.0,99.5777,99.5866,99.452,99.5507,62103.0
2022-04-04 10:10:00,110.87,110.88,110.72,110.72,83523.0,99.5417,99.5507,99.4071,99.4071,83523.0
2022-04-04 10:15:00,110.72,110.74,110.41,110.62,69585.0,99.4071,99.425,99.1287,99.3173,69585.0
2022-04-04 10:20:00,110.63,111.23,110.6,111.22,46752.0,99.3263,99.865,99.2993,99.856,46752.0
2022-04-04 10:25:00,111.24,111.32,111.07,111.24,40085.0,99.8739,99.9458,99.7213,99.8739,40085.0
2022-04-04 10:30:00,111.23,111.32,111.16,111.27,36385.0,99.865,99.9458,99.8021,99.9009,36385.0
2022-04-04 10:35:00,111.27,111.29,111.15,111.23,37592.0,99.9009,99.9188,99.7931,99.865,37592.0
2022-04-04 10:40:00,111.22,111.39,110.96,110.96,33963.0,99.856,100.0086,99.6225,99.6225,33963.0
2022-04-04 10:45:00,110.98,111.19,110.95,111.17,26946.0,99.6405,99.829,99.6136,99.8111,26946.0
2022-04-04 10:50:00,111.16,111.43,111.15,111.34,30115.0,99.8021,100.0445,99.7931,99.9637,30115.0
2022-04-04 10:55:00,111.35,111.41,111.28,111.35,27776.0,99.9727,100.0266,99.9098,99.9727,27776.0
2022-04-04 11:00:00,111.35,111.56,111.33,111.43,27822.0,99.9727,100.1612,99.9547,100.0445,27822.0
2022-04-04 11:05:00,111.41,111.57,111.39,111.51,27128.0,100.0266,100.1702,100.0086,100.1163,27128.0
2022-04-04 11:10:00,111.49,111.51,111.35,111.37,32178.0,100.0984,100.1163,99.9727,99.9907,32178.0
2022-04-04 11:15:00,111.37,111.43,111.27,111.41,37215.0,99.9907,100.0445,99.9009,100.0266,37215.0
2022-04-04 11:20:00,111.4,111.45,111.36,111.41,19795.0,100.0176,100.0625,99.9817,100.0266,19795.0
2022-04-04 11:25:00,111.42,111.54,111.39,111.41,42086.0,100.0355,100.1433,100.0086,100.0266,42086.0
2022-04-04 11:30:00,111.42,111.44,111.34,111.38,34202.0,100.0355,100.0535,99.9637,99.9996,34202.0
2022-04-04 11:35:00,111.38,111.39,111.19,111.27,19230.0,99.9996,100.0086,99.829,99.9009,19230.0
2022-04-04 11:40:00,111.27,111.27,111.2,111.21,12023.0,99.9009,99.9009,99.838,99.847,12023.0
2022-04-04 11:45:00,111.24,111.37,111.23,111.32,18050.0,99.8739,99.9907,99.865,99.9458,18050.0
2022-04-04 11:50:00,111.31,111.41,111.3,111.41,13199.0,99.9368,100.0266,99.9278,100.0266,13199.0
2022-04-04 11:55:00,111.41,111.46,111.38,111.38,18629.0,100.0266,100.0715,99.9996,99.9996,18629.0
2022-04-04 12:00:00,111.38,111.41,111.32,111.37,20872.0,99.9996,100.0266,99.9458,99.9907,20872.0
2022-04-04 12:05:00,111.39,111.48,111.34,111.45,14914.0,100.0086,100.0894,99.9637,100.0625,14914.0
2022-04-04 12:10:00,111.44,111.51,111.4,111.44,33678.0,100.0535,100.1163,100.0176,100.0535,33678.0
2022-04-04 12:15:00,111.43,111.45,111.39,111.39,13504.0,100.0445,100.0625,100.0086,100.0086,13504.0
2022-04-04 12:20:00,111.4,111.45,111.38,111.44,14129.0,100.0176,100.0625,99.9996,100.0535,14129.0
2022-04-04 12:25:00,111.46,111.47,111.3,111.3,19941.0,100.0715,100.0804,99.9278,99.9278,19941.0
2022-04-04 12:30:00,111.3,111.44,111.3,111.41,25987.0,99.9278,100.0535,99.9278,100.0266,25987.0
2022-04-04 12:35:00,111.42,111.42,111.26,111.27,19038.0,100.0355,100.0355,99.8919,99.9009,19038.0
2022-04-04 12:40:00,111.27,111.28,111.04,111.06,14781.0,99.9009,99.9098,99.6944,99.7123,14781.0
2022-04-04 12:45:00,111.05,111.2,111.05,111.2,21895.0,99.7033,99.838,99.7033,99.838,21895.0
2022-04-04 12:50:00,111.22,111.33,111.19,111.29,17972.0,99.856,99.9547,99.829,99.9188,17972.0
2022-04-04 12:55:00,111.3,111.34,111.22,111.23,90483.0,99.9278,99.9637,99.856,99.865,90483.0
2022-04-04 13:00:00,111.24,111.34,111.22,111.33,53929.0,99.8739,99.9637,99.856,99.9547,53929.0
2022-04-04 13:05:00,111.33,111.47,111.33,111.45,66580.0,99.9547,100.0804,99.9547,100.0625,66580.0
2022-04-04 13:10:00,111.45,111.59,111.44,111.56,33459.0,100.0625,100.1882,100.0535,100.1612,33459.0
2022-04-04 13:15:00,111.56,111.58,111.52,111.56,15376.0,100.1612,100.1792,100.1253,100.1612,15376.0
2022-04-04 13:20:00,111.57,111.64,111.53,111.54,26562.0,100.1702,100.2331,100.1343,100.1433,26562.0
2022-04-04 13:25:00,111.54,111.57,111.48,111.49,20254.0,100.1433,100.1702,100.0894,100.0984,20254.0
2022-04-04 13:30:00,111.49,111.56,111.48,111.49,26646.0,100.0984,100.1612,100.0894,100.0984,26646.0
2022-04-04 13:35:00,111.49,111.59,111.48,111.48,17169.0,100.0984,100.1882,100.0894,100.0894,17169.0
2022-04-04 13:40:00,111.49,111.57,111.46,111.56,17996.0,100.0984,100.1702,100.0715,100.1612,17996.0
2022-04-04 13:45:00,111.56,111.63,111.54,111.58,14378.0,100.1612,100.2241,100.1433,100.1792,14378.0
2022-04-04 13:50:00,111.59,111.69,111.59,111.66,18356.0,100.1882,100.278,100.1882,100.251,18356.0
2022-04-04 13:55:00,111.66,111.67,111.58,111.65,18132.0,100.251,100.26,100.1792,100.242,18132.0
2022-04-04 14:00:00,111.64,111.71,111.62,111.7,14639.0,100.2331,100.2959,100.2151,100.2869,14639.0
2022-04-04 14:05:00,111.7,111.71,111.57,111.57,24191.0,100.2869,100.2959,100.1702,100.1702,24191.0
2022-04-04 14:10:00,111.57,111.57,111.38,111.4,37946.0,100.1702,100.1702,99.9996,100.0176,37946.0
2022-04-04 14:15:00,111.39,111.58,111.38,111.58,21981.0,100.0086,100.1792,99.9996,100.1792,21981.0
2022-04-04 14:20:00,111.57,111.6,111.47,111.49,23966.0,100.1702,100.1972,100.0804,100.0984,23966.0
2022-04-04 14:25:00,111.48,111.49,111.34,111.38,23294.0,100.0894,100.0984,99.9637,99.9996,23294.0
2022-04-04 14:30:00,111.37,111.41,111.32,111.38,18830.0,99.9907,100.0266,99.9458,99.9996,18830.0
2022-04-04 14:35:00,111.38,111.4,111.3,111.3,39576.0,99.9996,100.0176,99.9278,99.9278,39576.0
2022-04-04 14:40:00,111.3,111.3,111.17,111.17,20174.0,99.9278,99.9278,99.8111,99.8111,20174.0
2022-04-04 14:45:00,111.17,111.26,111.16,111.16,44217.0,99.8111,99.8919,99.8021,99.8021,44217.0
2022-04-04 14:50:00,111.17,111.19,111.01,111.08,39122.0,99.8111,99.829,99.6674,99.7303,39122.0
2022-04-04 14:55:00,111.09,111.14,111.02,111.09,59226.0,99.7393,99.7842,99.6764,99.7393,59226.0
2022-04-04 15:00:00,111.07,111.08,111.0,111.05,51666.0,99.7213,99.7303,99.6585,99.7033,51666.0
2022-04-04 15:05:00,111.05,111.13,111.03,111.03,26445.0,99.7033,99.7752,99.6854,99.6854,26445.0
2022-04-04 15:10:00,111.04,111.06,110.99,111.05,45761.0,99.6944,99.7123,99.6495,99.7033,45761.0
2022-04-04 15:15:00,111.06,111.06,110.93,110.96,42624.0,99.7123,99.7123,99.5956,99.6225,42624.0
2022-04-04 15:20:00,110.97,111.01,110.92,110.97,47095.0,99.6315,99.6674,99.5866,99.6315,47095.0
2022-04-04 15:25:00,110.98,110.99,110.86,110.91,34598.0,99.6405,99.6495,99.5328,99.5777,34598.0
2022-04-04 15:30:00,110.92,110.98,110.84,110.93,71722.0,99.5866,99.6405,99.5148,99.5956,71722.0
2022-04-04 15:35:00,110.93,111.01,110.89,110.9,35873.0,99.5956,99.6674,99.5597,99.5687,35873.0
2022-04-04 15:40:00,110.9,110.98,110.78,110.79,48217.0,99.5687,99.6405,99.4609,99.4699,48217.0
2022-04-04 15:45:00,110.79,110.98,110.78,110.98,68546.0,99.4699,99.6405,99.4609,99.6405,68546.0
2022-04-04 15:50:00,110.97,111.13,110.94,111.02,130116.0,99.6315,99.7752,99.6046,99.6764,130116.0
2022-04-04 15:55:00,111.01,111.03,110.8,110.84,357003.0,99.6674,99.6854,99.4789,99.5148,357003.0
2022-04-05 09:30:00,110.55,111.26,110.55,111.26,146412.0,99.2544,99.8919,99.2544,99.8919,146412.0
2022-04-05 09:35:00,111.3,111.38,111.13,111.22,29498.0,99.9278,99.9996,99.7752,99.856,29498.0
2022-04-05 09:40:00,111.21,111.65,111.14,111.53,29809.0,99.847,100.242,99.7842,100.1343,29809.0
2022-04-05 09:45:00,111.48,111.61,111.38,111.54,44424.0,100.0894,100.2061,99.9996,100.1433,44424.0
2022-04-05 09:50:00,111.58,111.58,111.37,111.51,42609.0,100.1792,100.1792,99.9907,100.1163,42609.0
2022-04-05 09:55:00,111.48,111.58,111.44,111.56,38940.0,100.0894,100.1792,100.0535,100.1612,38940.0
2022-04-05 10:00:00,111.54,111.85,111.54,111.72,39924.0,100.1433,100.4216,100.1433,100.3049,39924.0
2022-04-05 10:05:00,111.68,111.69,111.11,111.19,36865.0,100.269,100.278,99.7572,99.829,36865.0
2022-04-05 10:10:00,111.21,111.23,111.05,111.07,31443.0,99.847,99.865,99.7033,99.7213,31443.0
2022-04-05 10:15:00,111.07,111.22,110.9,111.12,47270.0,99.7213,99.856,99.5687,99.7662,47270.0
2022-04-05 10:20:00,111.12,111.12,110.8,110.81,37436.0,99.7662,99.7662,99.4789,99.4879,37436.0
2022-04-05 10:25:00,110.82,110.99,110.79,110.95,31142.0,99.4968,99.6495,99.4699,99.6136,31142.0
2022-04-05 10:30:00,110.93,111.04,110.92,110.97,52385.0,99.5956,99.6944,99.5866,99.6315,52385.0
2022-04-05 10:35:00,110.98,111.15,110.98,111.09,21791.0,99.6405,99.7931,99.6405,99.7393,21791.0
2022-04-05 10:40:00,111.08,111.2,111.05,111.16,24848.0,99.7303,99.838,99.7033,99.8021,24848.0
2022-04-05 10:45:00,111.2,111.26,111.12,111.2,28241.0,99.838,99.8919,99.7662,99.838,28241.0
2022-04-05 10:50:00,111.21,111.41,111.21,111.39,28623.0,99.847,100.0266,99.847,100.0086,28623.0
2022-04-05 10:55:00,111.37,111.45,111.32,111.41,31735.0,99.9907,100.0625,99.9458,100.0266,31735.0
2022-04-05 11:00:00,111.41,111.5,111.32,111.39,34675.0,100.0266,100.1074,99.9458,100.0086,34675.0
2022-04-05 11:05:00,111.41,111.41,111.19,111.27,24673.0,100.0266,100.0266,99.829,99.9009,24673.0
2022-04-05 11:10:00,111.28,111.34,111.21,111.32,26138.0,99.9098,99.9637,99.847,99.9458,26138.0
2022-04-05 11:15:00,111.3,111.3,111.16,111.19,29500.0,99.9278,99.9278,99.8021,99.829,29500.0
2022-04-05 11:20:00,111.2,111.3,111.12,111.15,25137.0,99.838,99.9278,99.7662,99.7931,25137.0
2022-04-05 11:25:00,111.15,111.18,111.02,111.15,26516.0,99.7931,99.8201,99.6764,99.7931,26516.0
2022-04-05 11:30:00,111.13,111.17,111.03,111.08,40004.0,99.7752,99.8111,99.6854,99.7303,40004.0
2022-04-05 11:35:00,111.08,111.21,111.08,111.15,46433.0,99.7303,99.847,99.7303,99.7931,46433.0
2022-04-05 11:40:00,111.15,111.31,111.15,111.31,70897.0,99.7931,99.9368,99.7931,99.9368,70897.0
2022-04-05 11:45:00,111.3,111.35,111.2,111.2,16822.0,99.9278,99.9727,99.838,99.838,16822.0
2022-04-05 11:50:00,111.21,111.29,111.19,111.25,54410.0,99.847,99.9188,99.829,99.8829,54410.0
2022-04-05 11:55:00,111.25,111.3,111.19,111.21,34217.0,99.8829,99.9278,99.829,99.847,34217.0
2022-04-05 12:00:00,111.21,111.28,111.15,111.22,27879.0,99.847,99.9098,99.7931,99.856,27879.0
2022-04-05 12:05:00,111.22,111.28,111.19,111.21,23598.0,99.856,99.9098,99.829,99.847,23598.0
2022-04-05 12:10:00,111.19,111.22,111.12,111.18,12515.0,99.829,99.856,99.7662,99.8201,12515.0
2022-04-05 12:15:00,111.18,111.2,111.09,111.11,15068.0,99.8201,99.838,99.7393,99.7572,15068.0
2022-04-05 12:20:00,111.12,111.15,111.03,111.08,15738.0,99.7662,99.7931,99.6854,99.7303,15738.0
2022-04-05 12:25:00,111.08,111.08,110.99,111.01,16829.0,99.7303,99.7303,99.6495,99.6674,16829.0
2022-04-05 12:30:00,111.02,111.1,110.99,111.03,19287.0,99.6764,99.7482,99.6495,99.6854,19287.0
2022-04-05 12:35:00,111.03,111.13,111.0,111.11,18024.0,99.6854,99.7752,99.6585,99.7572,18024.0
2022-04-05 12:40:00,111.09,111.11,110.99,111.0,16377.0,99.7393,99.7572,99.6495,99.6585,16377.0
2022-04-05 12:45:00,111.02,111.09,110.97,111.07,20204.0,99.6764,99.7393,99.6315,99.7213,20204.0
2022-04-05 12:50:00,111.08,111.19,111.07,111.19,25068.0,99.7303,99.829,99.7213,99.829,25068.0
2022-04-05 12:55:00,111.18,111.19,111.09,111.13,21344.0,99.8201,99.829,99.7393,99.7752,21344.0
2022-04-05 13:00:00,111.13,111.15,111.07,111.13,19539.0,99.7752,99.7931,99.7213,99.7752,19539.0
2022-04-05 13:05:00,111.12,111.24,111.1,111.24,15508.0,99.7662,99.8739,99.7482,99.8739,15508.0
2022-04-05 13:10:00,111.24,111.27,111.1,111.11,12926.0,99.8739,99.9009,99.7482,99.7572,12926.0
2022-04-05 13:15:00,111.11,111.11,110.98,111.04,40852.0,99.7572,99.7572,99.6405,99.6944,40852.0
2022-04-05 13:20:00,111.05,111.18,111.04,111.06,22403.0,99.7033,99.8201,99.6944,99.7123,22403.0
2022-04-05 13:25:00,111.07,111.1,110.96,111.02,22515.0,99.7213,99.7482,99.6225,99.6764,22515.0
2022-04-05 13:30:00,111.04,111.04,110.85,110.88,22547.0,99.6944,99.6944,99.5238,99.5507,22547.0
2022-04-05 13:35:00,110.89,110.92,110.82,110.84,40144.0,99.5597,99.5866,99.4968,99.5148,40144.0
2022-04-05 13:40:00,110.84,110.84,110.74,110.75,26894.0,99.5148,99.5148,99.425,99.434,26894.0
2022-04-05 13:45:00,110.76,110.81,110.68,110.68,23900.0,99.443,99.4879,99.3712,99.3712,23900.0
2022-04-05 13:50:00,110.67,110.7,110.59,110.6,18124.0,99.3622,99.3891,99.2903,99.2993,18124.0
2022-04-05 13:55:00,110.6,110.66,110.55,110.64,25332.0,99.2993,99.3532,99.2544,99.3352,25332.0
2022-04-05 14:00:00,110.67,110.71,110.62,110.66,74558.0,99.3622,99.3981,99.3173,99.3532,74558.0
2022-04-05 14:05:00,110.67,110.71,110.61,110.7,26634.0,99.3622,99.3981,99.3083,99.3891,26634.0
2022-04-05 14:10:00,110.71,110.74,110.62,110.64,17489.0,99.3981,99.425,99.3173,99.3352,17489.0
2022-04-05 14:15:00,110.64,110.75,110.62,110.73,35544.0,99.3352,99.434,99.3173,99.416,35544.0
2022-04-05 14:20:00,110.74,110.76,110.69,110.72,25000.0,99.425,99.443,99.3801,99.4071,25000.0
2022-04-05 14:25:00,110.72,110.77,110.67,110.67,24160.0,99.4071,99.452,99.3622,99.3622,24160.0
2022-04-05 14:30:00,110.68,110.69,110.57,110.59,23820.0,99.3712,99.3801,99.2724,99.2903,23820.0
2022-04-05 14:35:00,110.57,110.69,110.57,110.65,20826.0,99.2724,99.3801,99.2724,99.3442,20826.0
2022-04-05 14:40:00,110.65,110.65,110.52,110.57,23458.0,99.3442,99.3442,99.2275,99.2724,23458.0
2022-04-05 14:45:00,110.57,110.66,110.5,110.5,49449.0,99.2724,99.3532,99.2095,99.2095,49449.0
2022-04-05 14:50:00,110.51,110.56,110.42,110.44,34161.0,99.2185,99.2634,99.1377,99.1557,34161.0
2022-04-05 14:55:00,110.44,110.5,110.31,110.36,40863.0,99.1557,99.2095,99.039,99.0838,40863.0
2022-04-05 15:00:00,110.36,110.46,110.35,110.42,50222.0,99.0838,99.1736,99.0749,99.1377,50222.0
2022-04-05 15:05:00,110.42,110.53,110.36,110.52,61400.0,99.1377,99.2365,99.0838,99.2275,61400.0
2022-04-05 15:10:00,110.52,110.56,110.46,110.5,80295.0,99.2275,99.2634,99.1736,99.2095,80295.0
2022-04-05 15:15:00,110.49,110.6,110.47,110.57,61657.0,99.2006,99.2993,99.1826,99.2724,61657.0
2022-04-05 15:20:00,110.56,110.75,110.52,110.74,46702.0,99.2634,99.434,99.2275,99.425,46702.0
2022-04-05 15:25:00,110.74,110.75,110.63,110.71,48415.0,99.425,99.434,99.3263,99.3981,48415.0
2022-04-05 15:30:00,110.7,110.72,110.58,110.66,78739.0,99.3891,99.4071,99.2814,99.3532,78739.0
2022-04-05 15:35:00,110.65,110.74,110.46,110.5,87756.0,99.3442,99.425,99.1736,99.2095,87756.0
2022-04-05 15:40:00,110.5,110.53,110.43,110.51,78326.0,99.2095,99.2365,99.1467,99.2185,78326.0
2022-04-05 15:45:00,110.53,110.57,110.22,110.25,108697.0,99.2365,99.2724,98.9582,98.9851,108697.0
2022-04-05 15:50:00,110.24,110.55,110.17,110.39,157802.0,98.9761,99.2544,98.9133,99.1108,157802.0
2022-04-05 15:55:00,110.39,110.54,110.32,110.52,409794.0,99.1108,99.2455,99.0479,99.2275,409794.0
2022-04-06 09:30:00,109.73,109.81,108.99,109.61,201444.0,98.5182,98.59,97.8538,98.4105,201444.0
2022-04-06 09:35:00,109.65,109.85,109.33,109.38,59773.0,98.4464,98.626,98.1591,98.204,59773.0
2022-04-06 09:40:00,109.46,109.69,109.17,109.68,43843.0,98.2758,98.4823,98.0154,98.4733,43843.0
2022-04-06 09:45:00,109.68,109.82,109.6,109.68,45301.0,98.4733,98.599,98.4015,98.4733,45301.0
2022-04-06 09:50:00,109.66,109.71,109.47,109.69,40418.0,98.4554,98.5003,98.2848,98.4823,40418.0
2022-04-06 09:55:00,109.68,109.92,109.66,109.81,35871.0,98.4733,98.6888,98.4554,98.59,35871.0
2022-04-06 10:00:00,109.81,109.97,109.74,109.84,33153.0,98.59,98.7337,98.5272,98.617,33153.0
2022-04-06 10:05:00,109.82,109.87,109.73,109.74,54641.0,98.599,98.6439,98.5182,98.5272,54641.0
2022-04-06 10:10:00,109.73,109.92,109.66,109.78,43500.0,98.5182,98.6888,98.4554,98.5631,43500.0
2022-04-06 10:15:00,109.78,110.03,109.75,109.94,68205.0,98.5631,98.7876,98.5362,98.7068,68205.0
2022-04-06 10:20:00,109.93,110.0,109.8,109.97,65205.0,98.6978,98.7606,98.5811,98.7337,65205.0
2022-04-06 10:25:00,109.95,110.14,109.94,110.01,50194.0,98.7157,98.8863,98.7068,98.7696,50194.0
2022-04-06 10:30:00,110.0,110.04,109.9,110.01,65272.0,98.7606,98.7965,98.6708,98.7696,65272.0
2022-04-06 10:35:00,110.04,110.37,110.01,110.27,32215.0,98.7965,99.0928,98.7696,99.003,32215.0
2022-04-06 10:40:00,110.25,110.25,109.96,110.01,36512.0,98.9851,98.9851,98.7247,98.7696,36512.0
2022-04-06 10:45:00,109.99,110.07,109.85,110.03,27121.0,98.7517,98.8235,98.626,98.7876,27121.0
2022-04-06 10:50:00,110.02,110.03,109.92,109.92,20354.0,98.7786,98.7876,98.6888,98.6888,20354.0
2022-04-06 10:55:00,109.92,110.01,109.9,109.96,35948.0,98.6888,98.7696,98.6708,98.7247,35948.0
2022-04-06 11:00:00,109.95,110.16,109.94,110.15,26879.0,98.7157,98.9043,98.7068,98.8953,26879.0
2022-04-06 11:05:00,110.15,110.21,109.99,110.03,43922.0,98.8953,98.9492,98.7517,98.7876,43922.0
2022-04-06 11:10:00,110.03,110.27,110.01,110.21,89305.0,98.7876,99.003,98.7696,98.9492,89305.0
2022-04-06 11:15:00,110.23,110.24,110.17,110.21,26837.0,98.9671,98.9761,98.9133,98.9492,26837.0
2022-04-06 11:20:00,110.21,110.44,110.21,110.37,32075.0,98.9492,99.1557,98.9492,99.0928,32075.0
2022-04-06 11:25:00,110.37,110.6,110.33,110.54,33027.0,99.0928,99.2993,99.0569,99.2455,33027.0
2022-04-06 11:30:00,110.54,110.65,110.5,110.56,40331.0,99.2455,99.3442,99.2095,99.2634,40331.0
2022-04-06 11:35:00,110.58,110.69,110.57,110.69,23705.0,99.2814,99.3801,99.2724,99.3801,23705.0
2022-04-06 11:40:00,110.69,110.76,110.66,110.72,28985.0,99.3801,99.443,99.3532,99.4071,28985.0
2022-04-06 11:45:00,110.74,110.93,110.7,110.91,34820.0,99.425,99.5956,99.3891,99.5777,34820.0
2022-04-06 11:50:00,110.91,111.14,110.91,111.12,87799.0,99.5777,99.7842,99.5777,99.7662,87799.0
2022-04-06 11:55:00,111.13,111.25,111.1,111.25,74703.0,99.7752,99.8829,99.7482,99.8829,74703.0
2022-04-06 12:00:00,111.26,111.26,111.12,111.16,41546.0,99.8919,99.8919,99.7662,99.8021,41546.0
2022-04-06 12:05:00,111.16,111.27,111.14,111.18,32680.0,99.8021,99.9009,99.7842,99.8201,32680.0
2022-04-06 12:10:00,111.18,111.31,111.13,111.14,70037.0,99.8201,99.9368,99.7752,99.7842,70037.0
2022-04-06 12:15:00,111.13,111.19,110.99,111.08,45439.0,99.7752,99.829,99.6495,99.7303,45439.0
2022-04-06 12:20:00,111.09,111.13,111.01,111.07,42195.0,99.7393,99.7752,99.6674,99.7213,42195.0
2022-04-06 12:25:00,111.07,111.13,110.99,111.02,25996.0,99.7213,99.7752,99.6495,99.6764,25996.0
2022-04-06 12:30:00,111.02,111.19,111.02,111.16,27187.0,99.6764,99.829,99.6764,99.8021,27187.0
2022-04-06 12:35:00,111.16,111.2,111.12,111.14,22920.0,99.8021,99.838,99.7662,99.7842,22920.0
2022-04-06 12:40:00,111.12,111.17,111.01,111.14,20703.0,99.7662,99.8111,99.6674,99.7842,20703.0
2022-04-06 12:45:00,111.13,111.18,111.07,111.18,44023.0,99.7752,99.8201,99.7213,99.8201,44023.0
2022-04-06 12:50:00,111.18,111.33,111.17,111.32,28702.0,99.8201,99.9547,99.8111,99.9458,28702.0
2022-04-06 12:55:00,111.33,111.37,111.28,111.29,30597.0,99.9547,99.9907,99.9098,99.9188,30597.0
2022-04-06 13:00:00,111.29,111.35,111.24,111.34,21676.0,99.9188,99.9727,99.8739,99.9637,21676.0
2022-04-06 13:05:00,111.35,111.36,111.2,111.22,30926.0,99.9727,99.9817,99.838,99.856,30926.0
2022-04-06 13:10:00,111.22,111.29,111.22,111.25,17148.0,99.856,99.9188,99.856,99.8829,17148.0
2022-04-06 13:15:00,111.25,111.3,111.18,111.19,23898.0,99.8829,99.9278,99.8201,99.829,23898.0
2022-04-06 13:20:00,111.19,111.45,111.18,111.4,23478.0,99.829,100.0625,99.8201,100.0176,23478.0
2022-04-06 13:25:00,111.41,111.46,111.35,111.4,24248.0,100.0266,100.0715,99.9727,100.0176,24248.0
2022-04-06 13:30:00,111.4,111.58,111.38,111.56,27376.0,100.0176,100.1792,99.9996,100.1612,27376.0
2022-04-06 13:35:00,111.56,111.59,111.46,111.58,29119.0,100.1612,100.1882,100.0715,100.1792,29119.0
2022-04-06 13:40:00,111.57,111.69,111.55,111.66,42578.0,100.1702,100.278,100.1523,100.251,42578.0
2022-04-06 13:45:00,111.67,111.69,111.48,111.52,43592.0,100.26,100.278,100.0894,100.1253,43592.0
2022-04-06 13:50:00,111.52,111.57,111.44,111.47,25134.0,100.1253,100.1702,100.0535,100.0804,25134.0
2022-04-06 13:55:00,111.5,111.52,111.42,111.45,21646.0,100.1074,100.1253,100.0355,100.0625,21646.0
2022-04-06 14:00:00,111.46,111.79,111.34,111.64,48008.0,100.0715,100.3677,99.9637,100.2331,48008.0
2022-04-06 14:05:00,111.61,111.61,111.25,111.29,42794.0,100.2061,100.2061,99.8829,99.9188,42794.0
2022-04-06 14:10:00,111.28,111.36,111.19,111.2,50379.0,99.9098,99.9817,99.829,99.838,50379.0
2022-04-06 14:15:00,111.19,111.19,111.07,111.17,28345.0,99.829,99.829,99.7213,99.8111,28345.0
2022-04-06 14:20:00,111.2,111.41,111.19,111.28,28493.0,99.838,100.0266,99.829,99.9098,28493.0
2022-04-06 14:25:00,111.27,111.46,111.27,111.33,32685.0,99.9009,100.0715,99.9009,99.9547,32685.0
2022-04-06 14:30:00,111.36,111.66,111.32,111.6,28275.0,99.9817,100.251,99.9458,100.1972,28275.0
2022-04-06 14:35:00,111.63,111.67,111.45,111.53,26521.0,100.2241,100.26,100.0625,100.1343,26521.0
2022-04-06 14:40:00,111.52,111.66,111.51,111.65,22163.0,100.1253,100.251,100.1163,100.242,22163.0
2022-04-06 14:45:00,111.61,111.69,111.51,111.55,46219.0,100.2061,100.278,100.1163,100.1523,46219.0
2022-04-06 14:50:00,111.56,111.73,111.56,111.69,25197.0,100.1612,100.3139,100.1612,100.278,25197.0
2022-04-06 14:55:00,111.71,111.82,111.71,111.78,20279.0,100.2959,100.3947,100.2959,100.3588,20279.0
2022-04-06 15:00:00,111.79,112.01,111.78,111.93,37773.0,100.3677,100.5653,100.3588,100.4934,37773.0
2022-04-06 15:05:00,111.92,111.96,111.82,111.96,38893.0,100.4845,100.5204,100.3947,100.5204,38893.0
2022-04-06 15:10:00,111.97,112.03,111.85,111.9,39194.0,100.5293,100.5832,100.4216,100.4665,39194.0
2022-04-06 15:15:00,111.88,111.98,111.8,111.85,45166.0,100.4485,100.5383,100.3767,100.4216,45166.0
2022-04-06 15:20:00,111.88,111.89,111.54,111.57,33775.0,100.4485,100.4575,100.1433,100.1702,33775.0
2022-04-06 15:25:00,111.57,111.61,111.45,111.47,35853.0,100.1702,100.2061,100.0625,100.0804,35853.0
2022-04-06 15:30:00,111.46,111.61,111.42,111.52,50581.0,100.0715,100.2061,100.0355,100.1253,50581.0
2022-04-06 15:35:00,111.53,111.67,111.48,111.62,55296.0,100.1343,100.26,100.0894,100.2151,55296.0
2022-04-06 15:40:00,111.61,111.67,111.51,111.57,47397.0,100.2061,100.26,100.1163,100.1702,47397.0
2022-04-06 15:45:00,111.56,111.77,111.52,111.7,62324.0,100.1612,100.3498,100.1253,100.2869,62324.0
2022-04-06 15:50:00,111.71,111.83,111.55,111.55,109971.0,100.2959,100.4037,100.1523,100.1523,109971.0
2022-04-06 15:55:00,111.55,111.82,111.55,111.72,238714.0,100.1523,100.3947,100.1523,100.3049,238714.0
2022-04-07 09:30:00,111.48,111.67,110.89,111.1,151885.0,100.0894,100.26,99.5597,99.7482,151885.0
2022-04-07 09:35:00,111.07,111.33,110.93,111.31,27216.0,99.7213,99.9547,99.5956,99.9368,27216.0
2022-04-07 09:40:00,111.34,111.65,111.24,111.61,18775.0,99.9637,100.242,99.8739,100.2061,18775.0
2022-04-07 09:45:00,111.6,111.79,111.56,111.73,38465.0,100.1972,100.3677,100.1612,100.3139,38465.0
2022-04-07 09:50:00,111.72,111.99,111.7,111.95,38070.0,100.3049,100.5473,100.2869,100.5114,38070.0
2022-04-07 09:55:00,111.97,112.25,111.95,112.25,72039.0,100.5293,100.7807,100.5114,100.7807,72039.0
2022-04-07 10:00:00,112.23,112.41,112.2,112.26,65512.0,100.7628,100.9244,100.7358,100.7897,65512.0
2022-04-07 10:05:00,112.28,112.4,112.16,112.37,69367.0,100.8077,100.9154,100.6999,100.8885,69367.0
2022-04-07 10:10:00,112.39,112.39,112.19,112.33,45136.0,100.9064,100.9064,100.7269,100.8526,45136.0
2022-04-07 10:15:00,112.32,112.49,112.25,112.37,53870.0,100.8436,100.9962,100.7807,100.8885,53870.0
2022-04-07 10:20:00,112.35,112.44,112.26,112.36,48120.0,100.8705,100.9513,100.7897,100.8795,48120.0
2022-04-07 10:25:00,112.37,112.45,112.29,112.35,38361.0,100.8885,100.9603,100.8166,100.8705,38361.0
2022-04-07 10:30:00,112.35,112.69,112.33,112.65,97336.0,100.8705,101.1758,100.8526,101.1399,97336.0
2022-04-07 10:35:00,112.66,112.74,112.42,112.45,137483.0,101.1488,101.2207,100.9334,100.9603,137483.0
2022-04-07 10:40:00,112.48,112.49,112.2,112.23,62572.0,100.9872,100.9962,100.7358,100.7628,62572.0
2022-04-07 10:45:00,112.22,112.39,112.2,112.38,37708.0,100.7538,100.9064,100.7358,100.8975,37708.0
2022-04-07 10:50:00,112.4,112.42,112.27,112.27,40003.0,100.9154,100.9334,100.7987,100.7987,40003.0
2022-04-07 10:55:00,112.28,112.43,112.28,112.37,31394.0,100.8077,100.9423,100.8077,100.8885,31394.0
2022-04-07 11:00:00,112.37,112.48,112.23,112.38,50777.0,100.8885,100.9872,100.7628,100.8975,50777.0
2022-04-07 11:05:00,112.37,112.42,112.29,112.34,26059.0,100.8885,100.9334,100.8166,100.8615,26059.0
2022-04-07 11:10:00,112.34,112.62,112.32,112.58,25580.0,100.8615,101.1129,100.8436,101.077,25580.0
2022-04-07 11:15:00,112.57,112.63,112.49,112.57,43537.0,101.068,101.1219,100.9962,101.068,43537.0
2022-04-07 11:20:00,112.56,112.65,112.49,112.49,28197.0,101.0591,101.1399,100.9962,100.9962,28197.0
2022-04-07 11:25:00,112.48,112.51,112.14,112.17,38252.0,100.9872,101.0142,100.682,100.7089,38252.0
2022-04-07 11:30:00,112.18,112.2,112.08,112.12,27676.0,100.7179,100.7358,100.6281,100.664,27676.0
2022-04-07 11:35:00,112.13,112.3,112.1,112.15,25034.0,100.673,100.8256,100.6461,100.691,25034.0
2022-04-07 11:40:00,112.17,112.39,112.15,112.36,57855.0,100.7089,100.9064,100.691,100.8795,57855.0
2022-04-07 11:45:00,112.35,112.52,112.35,112.48,32316.0,100.8705,101.0231,100.8705,100.9872,32316.0
2022-04-07 11:50:00,112.48,112.54,112.45,112.47,26176.0,100.9872,101.0411,100.9603,100.9783,26176.0
2022-04-07 11:55:00,112.48,112.58,112.48,112.5,23259.0,100.9872,101.077,100.9872,101.0052,23259.0
2022-04-07 12:00:00,112.49,112.69,112.48,112.66,25530.0,100.9962,101.1758,100.9872,101.1488,25530.0
2022-04-07 12:05:00,112.67,112.71,112.6,112.66,26720.0,101.1578,101.1937,101.095,101.1488,26720.0
2022-04-07 12:10:00,112.65,112.73,112.64,112.7,17413.0,101.1399,101.2117,101.1309,101.1848,17413.0
2022-04-07 12:15:00,112.71,112.71,112.56,112.56,25799.0,101.1937,101.1937,101.0591,101.0591,25799.0
2022-04-07 12:20:00,112.54,112.56,112.48,112.55,19707.0,101.0411,101.0591,100.9872,101.0501,19707.0
2022-04-07 12:25:00,112.54,112.55,112.36,112.38,32031.0,101.0411,101.0501,100.8795,100.8975,32031.0
2022-04-07 12:30:00,112.38,112.68,112.38,112.67,26386.0,100.8975,101.1668,100.8975,101.1578,26386.0
2022-04-07 12:35:00,112.66,112.82,112.66,112.71,44059.0,101.1488,101.2925,101.1488,101.1937,44059.0
2022-04-07 12:40:00,112.7,112.94,112.7,112.93,36434.0,101.1848,101.4002,101.1848,101.3913,36434.0
2022-04-07 12:45:00,112.94,113.08,112.91,113.0,98601.0,101.4002,101.5259,101.3733,101.4541,98601.0
2022-04-07 12:50:00,112.99,113.05,112.84,112.86,65743.0,101.4451,101.499,101.3105,101.3284,65743.0
2022-04-07 12:55:00,112.85,112.86,112.7,112.75,56985.0,101.3194,101.3284,101.1848,101.2296,56985.0
2022-04-07 13:00:00,112.74,112.78,112.64,112.67,34661.0,101.2207,101.2566,101.1309,101.1578,34661.0
2022-04-07 13:05:00,112.68,112.97,112.67,112.97,28307.0,101.1668,101.4272,101.1578,101.4272,28307.0
2022-04-07 13:10:00,112.97,113.09,112.96,113.01,58245.0,101.4272,101.5349,101.4182,101.4631,58245.0
2022-04-07 13:15:00,113.02,113.04,112.95,112.98,33541.0,101.4721,101.49,101.4092,101.4361,33541.0
2022-04-07 13:20:00,112.98,113.12,112.89,112.9,106179.0,101.4361,101.5618,101.3553,101.3643,106179.0
2022-04-07 13:25:00,112.9,112.94,112.81,112.84,35375.0,101.3643,101.4002,101.2835,101.3105,35375.0
2022-04-07 13:30:00,112.84,112.86,112.76,112.78,33233.0,101.3105,101.3284,101.2386,101.2566,33233.0
2022-04-07 13:35:00,112.78,112.84,112.67,112.68,42335.0,101.2566,101.3105,101.1578,101.1668,42335.0
2022-04-07 13:40:00,112.69,112.72,112.61,112.62,28873.0,101.1758,101.2027,101.104,101.1129,28873.0
2022-04-07 13:45:00,112.61,112.62,112.37,112.38,51523.0,101.104,101.1129,100.8885,100.8975,51523.0
2022-04-07 13:50:00,112.37,112.49,112.27,112.34,67745.0,100.8885,100.9962,100.7987,100.8615,67745.0
2022-04-07 13:55:00,112.34,112.53,112.31,112.51,323731.0,100.8615,101.0321,100.8346,101.0142,323731.0
2022-04-07 14:00:00,112.51,112.61,112.47,112.56,30853.0,101.0142,101.104,100.9783,101.0591,30853.0
2022-04-07 14:05:00,112.54,112.58,112.49,112.51,39892.0,101.0411,101.077,100.9962,101.0142,39892.0
2022-04-07 14:10:00,112.5,112.71,112.49,112.71,44289.0,101.0052,101.1937,100.9962,101.1937,44289.0
2022-04-07 14:15:00,112.73,112.75,112.58,112.61,27851.0,101.2117,101.2296,101.077,101.104,27851.0
2022-04-07 14:20:00,112.62,112.71,112.61,112.65,21026.0,101.1129,101.1937,101.104,101.1399,21026.0
2022-04-07 14:25:00,112.67,112.78,112.36,112.39,126681.0,101.1578,101.2566,100.8795,100.9064,126681.0
2022-04-07 14:30:00,112.39,112.46,112.29,112.45,107521.0,100.9064,100.9693,100.8166,100.9603,107521.0
2022-04-07 14:35:00,112.46,112.49,112.38,112.47,30782.0,100.9693,100.9962,100.8975,100.9783,30782.0
2022-04-07 14:40:00,112.47,112.47,112.31,112.34,40587.0,100.9783,100.9783,100.8346,100.8615,40587.0
2022-04-07 14:45:00,112.33,112.49,112.19,112.47,165949.0,100.8526,100.9962,100.7269,100.9783,165949.0
2022-04-07 14:50:00,112.46,112.59,112.4,112.56,39865.0,100.9693,101.086,100.9154,101.0591,39865.0
2022-04-07 14:55:00,112.57,112.76,112.53,112.55,108456.0,101.068,101.2386,101.0321,101.0501,108456.0
2022-04-07 15:00:00,112.55,112.72,112.4,112.72,146968.0,101.0501,101.2027,100.9154,101.2027,146968.0
2022-04-07 15:05:00,112.73,112.79,112.65,112.77,44082.0,101.2117,101.2656,101.1399,101.2476,44082.0
2022-04-07 15:10:00,112.77,112.78,112.63,112.65,54251.0,101.2476,101.2566,101.1219,101.1399,54251.0
2022-04-07 15:15:00,112.65,112.65,112.36,112.46,130519.0,101.1399,101.1399,100.8795,100.9693,130519.0
2022-04-07 15:20:00,112.45,112.48,112.03,112.1,172501.0,100.9603,100.9872,100.5832,100.6461,172501.0
2022-04-07 15:25:00,112.1,112.36,112.05,112.33,59841.0,100.6461,100.8795,100.6012,100.8526,59841.0
2022-04-07 15:30:00,112.32,112.45,112.29,112.42,42485.0,100.8436,100.9603,100.8166,100.9334,42485.0
2022-04-07 15:35:00,112.43,112.45,112.35,112.44,49130.0,100.9423,100.9603,100.8705,100.9513,49130.0
2022-04-07 15:40:00,112.44,112.47,112.36,112.45,47858.0,100.9513,100.9783,100.8795,100.9603,47858.0
2022-04-07 15:45:00,112.46,112.54,112.19,112.29,121274.0,100.9693,101.0411,100.7269,100.8166,121274.0
2022-04-07 15:50:00,112.28,112.42,112.1,112.39,160399.0,100.8077,100.9334,100.6461,100.9064,160399.0
2022-04-07 15:55:00,112.38,112.39,112.21,112.35,281308.0,100.8975,100.9064,100.7448,100.8705,281308.0
2022-04-08 09:30:00,112.06,112.66,112.06,112.33,128165.0,100.6101,101.1488,100.6101,100.8526,128165.0
2022-04-08 09:35:00,112.36,112.41,111.97,112.02,70449.0,100.8795,100.9244,100.5293,100.5742,70449.0
2022-04-08 09:40:00,112.01,112.07,111.65,111.66,69981.0,100.5653,100.6191,100.242,100.251,69981.0
2022-04-08 09:45:00,111.62,111.67,111.27,111.56,65072.0,100.2151,100.26,99.9009,100.1612,65072.0
2022-04-08 09:50:00,111.56,111.92,111.55,111.89,26374.0,100.1612,100.4845,100.1523,100.4575,26374.0
2022-04-08 09:55:00,111.88,111.92,111.68,111.85,56422.0,100.4485,100.4845,100.269,100.4216,56422.0
2022-04-08 10:00:00,111.83,112.03,111.75,111.96,38076.0,100.4037,100.5832,100.3318,100.5204,38076.0
2022-04-08 10:05:00,111.95,112.11,111.83,112.09,34539.0,100.5114,100.655,100.4037,100.6371,34539.0
2022-04-08 10:10:00,112.08,112.1,111.87,112.0,39629.0,100.6281,100.6461,100.4396,100.5563,39629.0
2022-04-08 10:15:00,112.01,112.27,111.96,112.23,33620.0,100.5653,100.7987,100.5204,100.7628,33620.0
2022-04-08 10:20:00,112.23,112.25,112.02,112.06,44411.0,100.7628,100.7807,100.5742,100.6101,44411.0
2022-04-08 10:25:00,112.07,112.11,111.82,111.9,39144.0,100.6191,100.655,100.3947,100.4665,39144.0
2022-04-08 10:30:00,111.9,112.15,111.88,112.14,34175.0,100.4665,100.691,100.4485,100.682,34175.0
2022-04-08 10:35:00,112.16,112.19,112.01,112.13,24188.0,100.6999,100.7269,100.5653,100.673,24188.0
2022-04-08 10:40:00,112.14,112.27,112.12,112.25,81340.0,100.682,100.7987,100.664,100.7807,81340.0
2022-04-08 10:45:00,112.23,112.38,112.22,112.29,15947.0,100.7628,100.8975,100.7538,100.8166,15947.0
2022-04-08 10:50:00,112.31,112.59,112.3,112.58,23448.0,100.8346,101.086,100.8256,101.077,23448.0
2022-04-08 10:55:00,112.58,112.81,112.54,112.81,26049.0,101.077,101.2835,101.0411,101.2835,26049.0
2022-04-08 11:00:00,112.78,112.89,112.72,112.72,24660.0,101.2566,101.3553,101.2027,101.2027,24660.0
2022-04-08 11:05:00,112.7,112.79,112.61,112.74,24300.0,101.1848,101.2656,101.104,101.2207,24300.0
2022-04-08 11:10:00,112.76,112.88,112.76,112.8,33151.0,101.2386,101.3464,101.2386,101.2745,33151.0
2022-04-08 11:15:00,112.79,112.83,112.7,112.82,21431.0,101.2656,101.3015,101.1848,101.2925,21431.0
2022-04-08 11:20:00,112.82,112.9,112.71,112.73,44443.0,101.2925,101.3643,101.1937,101.2117,44443.0
2022-04-08 11:25:00,112.72,112.79,112.65,112.77,38669.0,101.2027,101.2656,101.1399,101.2476,38669.0
2022-04-08 11:30:00,112.77,112.83,112.72,112.79,25693.0,101.2476,101.3015,101.2027,101.2656,25693.0
2022-04-08 11:35:00,112.79,112.8,112.68,112.72,61017.0,101.2656,101.2745,101.1668,101.2027,61017.0
2022-04-08 11:40:00,112.72,112.86,112.71,112.79,47149.0,101.2027,101.3284,101.1937,101.2656,47149.0
2022-04-08 11:45:00,112.78,112.9,112.7,112.84,61111.0,101.2566,101.3643,101.1848,101.3105,61111.0
2022-04-08 11:50:00,112.83,112.97,112.81,112.93,23222.0,101.3015,101.4272,101.2835,101.3913,23222.0
2022-04-08 11:55:00,112.94,113.06,112.94,112.99,22285.0,101.4002,101.508,101.4002,101.4451,22285.0
2022-04-08 12:00:00,112.99,113.07,112.95,113.05,27886.0,101.4451,101.517,101.4092,101.499,27886.0
2022-04-08 12:05:00,113.05,113.05,112.96,112.97,26743.0,101.499,101.499,101.4182,101.4272,26743.0
2022-04-08 12:10:00,112.95,112.96,112.82,112.83,19259.0,101.4092,101.4182,101.2925,101.3015,19259.0
2022-04-08 12:15:00,112.83,112.84,112.65,112.77,57762.0,101.3015,101.3105,101.1399,101.2476,57762.0
2022-04-08 12:20:00,112.74,112.92,112.74,112.9,23529.0,101.2207,101.3823,101.2207,101.3643,23529.0
2022-04-08 12:25:00,112.91,113.05,112.87,113.01,30998.0,101.3733,101.499,101.3374,101.4631,30998.0
2022-04-08 12:30:00,113.0,113.05,112.86,112.9,20940.0,101.4541,101.499,101.3284,101.3643,20940.0
2022-04-08 12:35:00,112.9,112.95,112.89,112.95,17472.0,101.3643,101.4092,101.3553,101.4092,17472.0
2022-04-08 12:40:00,112.94,112.96,112.88,112.9,22621.0,101.4002,101.4182,101.3464,101.3643,22621.0
2022-04-08 12:45:00,112.9,112.92,112.85,112.86,20853.0,101.3643,101.3823,101.3194,101.3284,20853.0
2022-04-08 12:50:00,112.86,113.01,112.84,112.96,27107.0,101.3284,101.4631,101.3105,101.4182,27107.0
2022-04-08 12:55:00,112.96,113.08,112.95,113.08,37514.0,101.4182,101.5259,101.4092,101.5259,37514.0
2022-04-08 13:00:00,113.07,113.11,112.99,113.06,25669.0,101.517,101.5529,101.4451,101.508,25669.0
2022-04-08 13:05:00,113.05,113.06,112.99,113.04,17042.0,101.499,101.508,101.4451,101.49,17042.0
2022-04-08 13:10:00,113.05,113.07,112.99,113.06,36511.0,101.499,101.517,101.4451,101.508,36511.0
2022-04-08 13:15:00,113.06,113.08,112.98,113.01,17662.0,101.508,101.5259,101.4361,101.4631,17662.0
2022-04-08 13:20:00,113.0,113.1,112.98,113.04,26192.0,101.4541,101.5439,101.4361,101.49,26192.0
2022-04-08 13:25:00,113.04,113.1,113.02,113.07,49139.0,101.49,101.5439,101.4721,101.517,49139.0
2022-04-08 13:30:00,113.05,113.07,113.01,113.03,61766.0,101.499,101.517,101.4631,101.481,61766.0
2022-04-08 13:35:00,113.04,113.1,113.01,113.03,35901.0,101.49,101.5439,101.4631,101.481,35901.0
2022-04-08 13:40:00,113.03,113.07,113.01,113.07,33220.0,101.481,101.517,101.4631,101.517,33220.0
2022-04-08 13:45:00,113.06,113.07,112.88,112.92,72542.0,101.508,101.517,101.3464,101.3823,72542.0
2022-04-08 13:50:00,112.92,113.11,112.91,113.06,64228.0,101.3823,101.5529,101.3733,101.508,64228.0
2022-04-08 13:55:00,113.06,113.06,113.01,113.02,22871.0,101.508,101.508,101.4631,101.4721,22871.0
2022-04-08 14:00:00,113.01,113.04,112.93,113.02,51332.0,101.4631,101.49,101.3913,101.4721,51332.0
2022-04-08 14:05:00,113.02,113.05,113.01,113.02,21441.0,101.4721,101.499,101.4631,101.4721,21441.0
2022-04-08 14:10:00,113.03,113.06,112.99,113.02,26410.0,101.481,101.508,101.4451,101.4721,26410.0
2022-04-08 14:15:00,113.01,113.06,112.98,113.0,33972.0,101.4631,101.508,101.4361,101.4541,33972.0
2022-04-08 14:20:00,113.0,113.02,112.78,112.79,38069.0,101.4541,101.4721,101.2566,101.2656,38069.0
2022-04-08 14:25:00,112.79,112.79,112.6,112.66,27700.0,101.2656,101.2656,101.095,101.1488,27700.0
2022-04-08 14:30:00,112.67,112.67,112.55,112.56,24079.0,101.1578,101.1578,101.0501,101.0591,24079.0
2022-04-08 14:35:00,112.57,112.64,112.5,112.63,58476.0,101.068,101.1309,101.0052,101.1219,58476.0
2022-04-08 14:40:00,112.62,112.73,112.61,112.72,24724.0,101.1129,101.2117,101.104,101.2027,24724.0
2022-04-08 14:45:00,112.73,112.81,112.71,112.75,29799.0,101.2117,101.2835,101.1937,101.2296,29799.0
2022-04-08 14:50:00,112.74,112.81,112.73,112.79,18292.0,101.2207,101.2835,101.2117,101.2656,18292.0
2022-04-08 14:55:00,112.78,112.79,112.7,112.73,23127.0,101.2566,101.2656,101.1848,101.2117,23127.0
2022-04-08 15:00:00,112.73,112.95,112.7,112.88,62278.0,101.2117,101.4092,101.1848,101.3464,62278.0
2022-04-08 15:05:00,112.87,112.92,112.75,112.83,61299.0,101.3374,101.3823,101.2296,101.3015,61299.0
2022-04-08 15:10:00,112.85,112.95,112.81,112.87,42402.0,101.3194,101.4092,101.2835,101.3374,42402.0
2022-04-08 15:15:00,112.85,112.95,112.81,112.82,37217.0,101.3194,101.4092,101.2835,101.2925,37217.0
2022-04-08 15:20:00,112.82,112.86,112.8,112.84,35333.0,101.2925,101.3284,101.2745,101.3105,35333.0
2022-04-08 15:25:00,112.85,112.89,112.8,112.85,34480.0,101.3194,101.3553,101.2745,101.3194,34480.0
2022-04-08 15:30:00,112.88,112.92,112.72,112.73,44708.0,101.3464,101.3823,101.2027,101.2117,44708.0
2022-04-08 15:35:00,112.73,112.81,112.64,112.7,42404.0,101.2117,101.2835,101.1309,101.1848,42404.0
2022-04-08 15:40:00,112.71,112.86,112.69,112.84,38652.0,101.1937,101.3284,101.1758,101.3105,38652.0
2022-04-08 15:45:00,112.84,112.87,112.66,112.67,49447.0,101.3105,101.3374,101.1488,101.1578,49447.0
2022-04-08 15:50:00,112.67,112.72,112.44,112.47,89724.0,101.1578,101.2027,100.9513,100.9783,89724.0
2022-04-08 15:55:00,112.46,112.52,112.26,112.52,257918.0,100.9693,101.0231,100.7897,101.0231,257918.0
2022-04-11 09:30:00,112.36,112.74,112.11,112.15,123018.0,100.8795,101.2207,100.655,100.691,123018.0
2022-04-11 09:35:00,112.15,112.66,112.12,112.21,42055.0,100.691,101.1488,100.664,100.7448,42055.0
2022-04-11 09:40:00,112.19,112.54,112.16,112.4,21027.0,100.7269,101.0411,100.6999,100.9154,21027.0
2022-04-11 09:45:00,112.41,112.43,112.23,112.28,45302.0,100.9244,100.9423,100.7628,100.8077,45302.0
2022-04-11 09:50:00,112.27,112.39,112.17,112.23,26433.0,100.7987,100.9064,100.7089,100.7628,26433.0
2022-04-11 09:55:00,112.24,112.34,112.12,112.19,45590.0,100.7718,100.8615,100.664,100.7269,45590.0
2022-04-11 10:00:00,112.17,112.26,111.9,112.24,41044.0,100.7089,100.7897,100.4665,100.7718,41044.0
2022-04-11 10:05:00,112.24,112.4,112.22,112.38,42402.0,100.7718,100.9154,100.7538,100.8975,42402.0
2022-04-11 10:10:00,112.38,112.59,112.33,112.52,53308.0,100.8975,101.086,100.8526,101.0231,53308.0
2022-04-11 10:15:00,112.52,112.54,112.36,112.45,33637.0,101.0231,101.0411,100.8795,100.9603,33637.0
2022-04-11 10:20:00,112.44,112.52,112.37,112.4,33349.0,100.9513,101.0231,100.8885,100.9154,33349.0
2022-04-11 10:25:00,112.42,112.58,112.38,112.47,44388.0,100.9334,101.077,100.8975,100.9783,44388.0
2022-04-11 10:30:00,112.45,112.45,112.19,112.26,16511.0,100.9603,100.9603,100.7269,100.7897,16511.0
2022-04-11 10:35:00,112.25,112.42,112.16,112.42,25483.0,100.7807,100.9334,100.6999,100.9334,25483.0
2022-04-11 10:40:00,112.42,112.43,112.27,112.35,20085.0,100.9334,100.9423,100.7987,100.8705,20085.0
2022-04-11 10:45:00,112.35,112.4,112.22,112.24,32703.0,100.8705,100.9154,100.7538,100.7718,32703.0
2022-04-11 10:50:00,112.23,112.36,112.15,112.34,35974.0,100.7628,100.8795,100.691,100.8615,35974.0
2022-04-11 10:55:00,112.34,112.35,112.23,112.31,18880.0,100.8615,100.8705,100.7628,100.8346,18880.0
2022-04-11 11:00:00,112.31,112.45,112.23,112.28,28667.0,100.8346,100.9603,100.7628,100.8077,28667.0
2022-04-11 11:05:00,112.25,112.4,112.22,112.29,31718.0,100.7807,100.9154,100.7538,100.8166,31718.0
2022-04-11 11:10:00,112.28,112.28,112.13,112.18,39915.0,100.8077,100.8077,100.673,100.7179,39915.0
2022-04-11 11:15:00,112.18,112.22,112.04,112.06,22244.0,100.7179,100.7538,100.5922,100.6101,22244.0
2022-04-11 11:20:00,112.07,112.11,112.04,112.08,16920.0,100.6191,100.655,100.5922,100.6281,16920.0
2022-04-11 11:25:00,112.09,112.19,112.05,112.17,22929.0,100.6371,100.7269,100.6012,100.7089,22929.0
2022-04-11 11:30:00,112.17,112.25,112.12,112.24,17868.0,100.7089,100.7807,100.664,100.7718,17868.0
2022-04-11 11:35:00,112.25,112.3,112.16,112.19,29070.0,100.7807,100.8256,100.6999,100.7269,29070.0
2022-04-11 11:40:00,112.19,112.25,112.1,112.1,30508.0,100.7269,100.7807,100.6461,100.6461,30508.0
2022-04-11 11:45:00,112.12,112.16,112.04,112.13,28930.0,100.664,100.6999,100.5922,100.673,28930.0
2022-04-11 11:50:00,112.12,112.23,112.12,112.15,21511.0,100.664,100.7628,100.664,100.691,21511.0
2022-04-11 11:55:00,112.14,112.15,112.04,112.06,15233.0,100.682,100.691,100.5922,100.6101,15233.0
2022-04-11 12:00:00,112.04,112.1,111.93,111.97,71813.0,100.5922,100.6461,100.4934,100.5293,71813.0
2022-04-11 12:05:00,111.98,112.03,111.95,112.01,11719.0,100.5383,100.5832,100.5114,100.5653,11719.0
2022-04-11 12:10:00,111.98,112.01,111.91,111.92,12837.0,100.5383,100.5653,100.4755,100.4845,12837.0
2022-04-11 12:15:00,111.91,111.95,111.9,111.93,6095.0,100.4755,100.5114,100.4665,100.4934,6095.0
2022-04-11 12:20:00,111.93,111.96,111.87,111.88,12762.0,100.4934,100.5204,100.4396,100.4485,12762.0
2022-04-11 12:25:00,111.87,111.87,111.76,111.78,20068.0,100.4396,100.4396,100.3408,100.3588,20068.0
2022-04-11 12:30:00,111.78,111.81,111.73,111.79,18935.0,100.3588,100.3857,100.3139,100.3677,18935.0
2022-04-11 12:35:00,111.79,111.79,111.65,111.65,11370.0,100.3677,100.3677,100.242,100.242,11370.0
2022-04-11 12:40:00,111.65,111.65,111.57,111.59,15305.0,100.242,100.242,100.1702,100.1882,15305.0
2022-04-11 12:45:00,111.58,111.68,111.57,111.67,11937.0,100.1792,100.269,100.1702,100.26,11937.0
2022-04-11 12:50:00,111.67,111.74,111.61,111.7,14950.0,100.26,100.3228,100.2061,100.2869,14950.0
2022-04-11 12:55:00,111.7,111.88,111.69,111.86,21626.0,100.2869,100.4485,100.278,100.4306,21626.0
2022-04-11 13:00:00,111.86,111.96,111.86,111.87,12626.0,100.4306,100.5204,100.4306,100.4396,12626.0
2022-04-11 13:05:00,111.88,111.88,111.79,111.81,13788.0,100.4485,100.4485,100.3677,100.3857,13788.0
2022-04-11 13:10:00,111.81,111.91,111.8,111.89,13641.0,100.3857,100.4755,100.3767,100.4575,13641.0
2022-04-11 13:15:00,111.87,111.87,111.79,111.84,7304.0,100.4396,100.4396,100.3677,100.4126,7304.0
2022-04-11 13:20:00,111.85,111.86,111.68,111.68,25352.0,100.4216,100.4306,100.269,100.269,25352.0
2022-04-11 13:25:00,111.69,111.72,111.65,111.71,13579.0,100.278,100.3049,100.242,100.2959,13579.0
2022-04-11 13:30:00,111.71,111.8,111.71,111.8,12404.0,100.2959,100.3767,100.2959,100.3767,12404.0
2022-04-11 13:35:00,111.79,111.83,111.67,111.77,14620.0,100.3677,100.4037,100.26,100.3498,14620.0
2022-04-11 13:40:00,111.77,111.86,111.77,111.78,15865.0,100.3498,100.4306,100.3498,100.3588,15865.0
2022-04-11 13:45:00,111.76,111.81,111.75,111.77,11422.0,100.3408,100.3857,100.3318,100.3498,11422.0
2022-04-11 13:50:00,111.78,111.83,111.77,111.78,9566.0,100.3588,100.4037,100.3498,100.3588,9566.0
2022-04-11 13:55:00,111.78,111.8,111.71,111.78,13715.0,100.3588,100.3767,100.2959,100.3588,13715.0
2022-04-11 14:00:00,111.79,111.79,111.64,111.66,18734.0,100.3677,100.3677,100.2331,100.251,18734.0
2022-04-11 14:05:00,111.66,111.87,111.63,111.85,18009.0,100.251,100.4396,100.2241,100.4216,18009.0
2022-04-11 14:10:00,111.84,111.9,111.75,111.77,32890.0,100.4126,100.4665,100.3318,100.3498,32890.0
2022-04-11 14:15:00,111.73,111.75,111.69,111.7,20613.0,100.3139,100.3318,100.278,100.2869,20613.0
2022-04-11 14:20:00,111.71,111.79,111.7,111.76,16189.0,100.2959,100.3677,100.2869,100.3408,16189.0
2022-04-11 14:25:00,111.77,111.78,111.69,111.7,16877.0,100.3498,100.3588,100.278,100.2869,16877.0
2022-04-11 14:30:00,111.7,111.82,111.62,111.78,82354.0,100.2869,100.3947,100.2151,100.3588,82354.0
2022-04-11 14:35:00,111.77,111.77,111.72,111.77,11754.0,100.3498,100.3498,100.3049,100.3498,11754.0
2022-04-11 14:40:00,111.78,111.84,111.73,111.83,16080.0,100.3588,100.4126,100.3139,100.4037,16080.0
2022-04-11 14:45:00,111.83,111.97,111.78,111.96,17077.0,100.4037,100.5293,100.3588,100.5204,17077.0
2022-04-11 14:50:00,111.97,112.07,111.94,111.95,16700.0,100.5293,100.6191,100.5024,100.5114,16700.0
2022-04-11 14:55:00,111.97,112.03,111.97,111.98,15781.0,100.5293,100.5832,100.5293,100.5383,15781.0
2022-04-11 15:00:00,111.98,112.04,111.9,111.93,27521.0,100.5383,100.5922,100.4665,100.4934,27521.0
2022-04-11 15:05:00,111.93,111.94,111.85,111.9,24654.0,100.4934,100.5024,100.4216,100.4665,24654.0
2022-04-11 15:10:00,111.91,111.94,111.76,111.79,20652.0,100.4755,100.5024,100.3408,100.3677,20652.0
2022-04-11 15:15:00,111.8,111.81,111.73,111.79,29509.0,100.3767,100.3857,100.3139,100.3677,29509.0
2022-04-11 15:20:00,111.77,111.9,111.75,111.84,31161.0,100.3498,100.4665,100.3318,100.4126,31161.0
2022-04-11 15:25:00,111.84,111.84,111.74,111.79,33512.0,100.4126,100.4126,100.3228,100.3677,33512.0
2022-04-11 15:30:00,111.79,111.79,111.62,111.64,42221.0,100.3677,100.3677,100.2151,100.2331,42221.0
2022-04-11 15:35:00,111.63,111.67,111.55,111.64,36895.0,100.2241,100.26,100.1523,100.2331,36895.0
2022-04-11 15:40:00,111.63,111.72,111.59,111.65,32700.0,100.2241,100.3049,100.1882,100.242,32700.0
2022-04-11 15:45:00,111.65,111.67,111.53,111.54,48135.0,100.242,100.26,100.1343,100.1433,48135.0
2022-04-11 15:50:00,111.54,111.68,111.36,111.42,62786.0,100.1433,100.269,99.9817,100.0355,62786.0
2022-04-11 15:55:00,111.41,111.57,111.35,111.52,154939.0,100.0266,100.1702,99.9727,100.1253,154939.0
2022-04-12 09:30:00,111.67,111.8,111.25,111.34,84440.0,100.26,100.3767,99.8829,99.9637,84440.0
2022-04-12 09:35:00,111.32,111.87,111.29,111.85,26747.0,99.9458,100.4396,99.9188,100.4216,26747.0
2022-04-12 09:40:00,111.88,112.22,111.83,112.07,27449.0,100.4485,100.7538,100.4037,100.6191,27449.0
2022-04-12 09:45:00,112.09,112.15,111.84,111.84,28170.0,100.6371,100.691,100.4126,100.4126,28170.0
2022-04-12 09:50:00,111.84,111.98,111.72,111.95,29435.0,100.4126,100.5383,100.3049,100.5114,29435.0
2022-04-12 09:55:00,111.93,111.96,111.71,111.77,29257.0,100.4934,100.5204,100.2959,100.3498,29257.0
2022-04-12 10:00:00,111.77,111.8,111.29,111.33,30690.0,100.3498,100.3767,99.9188,99.9547,30690.0
2022-04-12 10:05:00,111.34,111.44,111.22,111.38,22527.0,99.9637,100.0535,99.856,99.9996,22527.0
2022-04-12 10:10:00,111.4,111.54,111.24,111.48,22103.0,100.0176,100.1433,99.8739,100.0894,22103.0
2022-04-12 10:15:00,111.53,111.62,111.38,111.42,33024.0,100.1343,100.2151,99.9996,100.0355,33024.0
2022-04-12 10:20:00,111.41,111.64,111.37,111.49,29395.0,100.0266,100.2331,99.9907,100.0984,29395.0
2022-04-12 10:25:00,111.49,111.49,111.29,111.39,72505.0,100.0984,100.0984,99.9188,100.0086,72505.0
2022-04-12 10:30:00,111.39,111.44,111.3,111.35,21244.0,100.0086,100.0535,99.9278,99.9727,21244.0
2022-04-12 10:35:00,111.39,111.6,111.39,111.54,22872.0,100.0086,100.1972,100.0086,100.1433,22872.0
2022-04-12 10:40:00,111.53,111.68,111.52,111.61,23083.0,100.1343,100.269,100.1253,100.2061,23083.0
2022-04-12 10:45:00,111.59,111.59,111.44,111.51,31667.0,100.1882,100.1882,100.0535,100.1163,31667.0
2022-04-12 10:50:00,111.5,111.55,111.41,111.51,19588.0,100.1074,100.1523,100.0266,100.1163,19588.0
2022-04-12 10:55:00,111.49,111.58,111.45,111.47,27426.0,100.0984,100.1792,100.0625,100.0804,27426.0
2022-04-12 11:00:00,111.48,111.62,111.43,111.6,24902.0,100.0894,100.2151,100.0445,100.1972,24902.0
2022-04-12 11:05:00,111.64,111.74,111.62,111.68,17019.0,100.2331,100.3228,100.2151,100.269,17019.0
2022-04-12 11:10:00,111.69,111.73,111.64,111.68,25657.0,100.278,100.3139,100.2331,100.269,25657.0
2022-04-12 11:15:00,111.68,111.82,111.59,111.81,42112.0,100.269,100.3947,100.1882,100.3857,42112.0
2022-04-12 11:20:00,111.82,111.9,111.82,111.88,29604.0,100.3947,100.4665,100.3947,100.4485,29604.0
2022-04-12 11:25:00,111.9,112.02,111.85,111.89,30639.0,100.4665,100.5742,100.4216,100.4575,30639.0
2022-04-12 11:30:00,111.9,111.98,111.84,111.95,39550.0,100.4665,100.5383,100.4126,100.5114,39550.0
2022-04-12 11:35:00,111.96,112.0,111.7,111.7,30568.0,100.5204,100.5563,100.2869,100.2869,30568.0
2022-04-12 11:40:00,111.68,111.69,111.55,111.59,40316.0,100.269,100.278,100.1523,100.1882,40316.0
2022-04-12 11:45:00,111.57,111.64,111.54,111.6,21065.0,100.1702,100.2331,100.1433,100.1972,21065.0
2022-04-12 11:50:00,111.62,111.71,111.57,111.58,48567.0,100.2151,100.2959,100.1702,100.1792,48567.0
2022-04-12 11:55:00,111.59,111.68,111.56,111.56,19348.0,100.1882,100.269,100.1612,100.1612,19348.0
2022-04-12 12:00:00,111.58,111.65,111.47,111.54,19101.0,100.1792,100.242,100.0804,100.1433,19101.0
2022-04-12 12:05:00,111.53,111.57,111.5,111.57,16775.0,100.1343,100.1702,100.1074,100.1702,16775.0
2022-04-12 12:10:00,111.58,111.6,111.47,111.56,16019.0,100.1792,100.1972,100.0804,100.1612,16019.0
2022-04-12 12:15:00,111.57,111.67,111.5,111.5,21957.0,100.1702,100.26,100.1074,100.1074,21957.0
2022-04-12 12:20:00,111.49,111.58,111.47,111.5,17342.0,100.0984,100.1792,100.0804,100.1074,17342.0
2022-04-12 12:25:00,111.48,111.48,111.37,111.4,10259.0,100.0894,100.0894,99.9907,100.0176,10259.0
2022-04-12 12:30:00,111.4,111.41,111.3,111.3,16781.0,100.0176,100.0266,99.9278,99.9278,16781.0
2022-04-12 12:35:00,111.31,111.36,111.25,111.25,17987.0,99.9368,99.9817,99.8829,99.8829,17987.0
2022-04-12 12:40:00,111.26,111.32,111.13,111.15,23831.0,99.8919,99.9458,99.7752,99.7931,23831.0
2022-04-12 12:45:00,111.16,111.16,111.04,111.13,22554.0,99.8021,99.8021,99.6944,99.7752,22554.0
2022-04-12 12:50:00,111.14,111.22,111.13,111.18,11721.0,99.7842,99.856,99.7752,99.8201,11721.0
2022-04-12 12:55:00,111.19,111.25,111.17,111.22,36477.0,99.829,99.8829,99.8111,99.856,36477.0
2022-04-12 13:00:00,111.22,111.28,111.1,111.13,18054.0,99.856,99.9098,99.7482,99.7752,18054.0
2022-04-12 13:05:00,111.14,111.2,111.1,111.13,15007.0,99.7842,99.838,99.7482,99.7752,15007.0
2022-04-12 13:10:00,111.13,111.27,111.12,111.18,16918.0,99.7752,99.9009,99.7662,99.8201,16918.0
2022-04-12 13:15:00,111.16,111.24,111.14,111.23,12722.0,99.8021,99.8739,99.7842,99.865,12722.0
2022-04-12 13:20:00,111.24,111.32,111.16,111.24,17570.0,99.8739,99.9458,99.8021,99.8739,17570.0
2022-04-12 13:25:00,111.24,111.25,111.18,111.23,9644.0,99.8739,99.8829,99.8201,99.865,9644.0
2022-04-12 13:30:00,111.25,111.33,111.18,111.33,14703.0,99.8829,99.9547,99.8201,99.9547,14703.0
2022-04-12 13:35:00,111.33,111.35,111.25,111.25,11445.0,99.9547,99.9727,99.8829,99.8829,11445.0
2022-04-12 13:40:00,111.24,111.27,111.18,111.21,22328.0,99.8739,99.9009,99.8201,99.847,22328.0
2022-04-12 13:45:00,111.18,111.23,111.12,111.15,12950.0,99.8201,99.865,99.7662,99.7931,12950.0
2022-04-12 13:50:00,111.14,111.16,111.02,111.07,15361.0,99.7842,99.8021,99.6764,99.7213,15361.0
2022-04-12 13:55:00,111.06,111.06,110.8,110.84,28746.0,99.7123,99.7123,99.4789,99.5148,28746.0
2022-04-12 14:00:00,110.84,110.86,110.73,110.86,22964.0,99.5148,99.5328,99.416,99.5328,22964.0
2022-04-12 14:05:00,110.86,110.93,110.83,110.85,25761.0,99.5328,99.5956,99.5058,99.5238,25761.0
2022-04-12 14:10:00,110.84,110.84,110.68,110.68,39604.0,99.5148,99.5148,99.3712,99.3712,39604.0
2022-04-12 14:15:00,110.69,110.69,110.58,110.66,51462.0,99.3801,99.3801,99.2814,99.3532,51462.0
2022-04-12 14:20:00,110.65,110.73,110.64,110.68,40203.0,99.3442,99.416,99.3352,99.3712,40203.0
2022-04-12 14:25:00,110.67,110.72,110.62,110.63,39957.0,99.3622,99.4071,99.3173,99.3263,39957.0
2022-04-12 14:30:00,110.63,110.64,110.45,110.57,41073.0,99.3263,99.3352,99.1647,99.2724,41073.0
2022-04-12 14:35:00,110.57,110.73,110.56,110.64,43253.0,99.2724,99.416,99.2634,99.3352,43253.0
2022-04-12 14:40:00,110.63,110.68,110.6,110.63,30011.0,99.3263,99.3712,99.2993,99.3263,30011.0
2022-04-12 14:45:00,110.64,110.79,110.64,110.74,43368.0,99.3352,99.4699,99.3352,99.425,43368.0
2022-04-12 14:50:00,110.74,110.77,110.69,110.7,35434.0,99.425,99.452,99.3801,99.3891,35434.0
2022-04-12 14:55:00,110.72,110.82,110.71,110.78,39611.0,99.4071,99.4968,99.3981,99.4609,39611.0
2022-04-12 15:00:00,110.77,110.81,110.46,110.47,63619.0,99.452,99.4879,99.1736,99.1826,63619.0
2022-04-12 15:05:00,110.48,110.5,110.23,110.24,42837.0,99.1916,99.2095,98.9671,98.9761,42837.0
2022-04-12 15:10:00,110.24,110.26,110.15,110.24,49476.0,98.9761,98.9941,98.8953,98.9761,49476.0
2022-04-12 15:15:00,110.24,110.28,110.18,110.24,57447.0,98.9761,99.012,98.9222,98.9761,57447.0
2022-04-12 15:20:00,110.27,110.38,110.24,110.29,65807.0,99.003,99.1018,98.9761,99.021,65807.0
2022-04-12 15:25:00,110.29,110.29,110.15,110.22,68055.0,99.021,99.021,98.8953,98.9582,68055.0
2022-04-12 15:30:00,110.23,110.31,110.15,110.27,63490.0,98.9671,99.039,98.8953,99.003,63490.0
2022-04-12 15:35:00,110.26,110.41,110.21,110.36,87575.0,98.9941,99.1287,98.9492,99.0838,87575.0
2022-04-12 15:40:00,110.37,110.46,110.31,110.37,135571.0,99.0928,99.1736,99.039,99.0928,135571.0
2022-04-12 15:45:00,110.36,110.56,110.31,110.47,184344.0,99.0838,99.2634,99.039,99.1826,184344.0
2022-04-12 15:50:00,110.52,110.62,110.42,110.53,163910.0,99.2275,99.3173,99.1377,99.2365,163910.0
2022-04-12 15:55:00,110.52,110.73,110.51,110.55,271380.0,99.2275,99.416,99.2185,99.2544,271380.0
2022-04-13 09:30:00,109.66,110.52,109.66,110.47,102096.0,98.4554,99.2275,98.4554,99.1826,102096.0
2022-04-13 09:35:00,110.48,110.53,110.27,110.37,38633.0,99.1916,99.2365,99.003,99.0928,38633.0
2022-04-13 09:40:00,110.35,110.63,110.09,110.28,36149.0,99.0749,99.3263,98.8414,99.012,36149.0
2022-04-13 09:45:00,110.28,110.65,110.16,110.65,25535.0,99.012,99.3442,98.9043,99.3442,25535.0
2022-04-13 09:50:00,110.68,110.68,110.33,110.33,21460.0,99.3712,99.3712,99.0569,99.0569,21460.0
2022-04-13 09:55:00,110.34,110.43,110.17,110.21,26362.0,99.0659,99.1467,98.9133,98.9492,26362.0
2022-04-13 10:00:00,110.21,110.25,109.97,109.98,46938.0,98.9492,98.9851,98.7337,98.7427,46938.0
2022-04-13 10:05:00,109.98,110.06,109.94,110.0,26187.0,98.7427,98.8145,98.7068,98.7606,26187.0
2022-04-13 10:10:00,109.96,110.14,109.9,110.1,27952.0,98.7247,98.8863,98.6708,98.8504,27952.0
2022-04-13 10:15:00,110.11,110.16,110.02,110.05,23194.0,98.8594,98.9043,98.7786,98.8055,23194.0
2022-04-13 10:20:00,110.04,110.14,109.97,110.07,27071.0,98.7965,98.8863,98.7337,98.8235,27071.0
2022-04-13 10:25:00,110.07,110.07,109.94,109.95,20510.0,98.8235,98.8235,98.7068,98.7157,20510.0
2022-04-13 10:30:00,109.95,110.06,109.88,110.06,22138.0,98.7157,98.8145,98.6529,98.8145,22138.0
2022-04-13 10:35:00,110.06,110.08,109.91,109.94,23222.0,98.8145,98.8325,98.6798,98.7068,23222.0
2022-04-13 10:40:00,109.93,109.98,109.87,109.95,33572.0,98.6978,98.7427,98.6439,98.7157,33572.0
2022-04-13 10:45:00,109.97,110.06,109.96,109.97,23305.0,98.7337,98.8145,98.7247,98.7337,23305.0
2022-04-13 10:50:00,109.97,110.04,109.92,109.94,22634.0,98.7337,98.7965,98.6888,98.7068,22634.0
2022-04-13 10:55:00,109.94,110.12,109.93,110.07,18151.0,98.7068,98.8684,98.6978,98.8235,18151.0
2022-04-13 11:00:00,110.08,110.19,110.07,110.12,22974.0,98.8325,98.9312,98.8235,98.8684,22974.0
2022-04-13 11:05:00,110.13,110.14,110.0,110.03,26153.0,98.8773,98.8863,98.7606,98.7876,26153.0
2022-04-13 11:10:00,110.03,110.14,110.02,110.11,64253.0,98.7876,98.8863,98.7786,98.8594,64253.0
2022-04-13 11:15:00,110.1,110.14,110.03,110.04,25736.0,98.8504,98.8863,98.7876,98.7965,25736.0
2022-04-13 11:20:00,110.04,110.06,109.95,110.01,29889.0,98.7965,98.8145,98.7157,98.7696,29889.0
2022-04-13 11:25:00,110.01,110.31,109.99,110.28,61466.0,98.7696,99.039,98.7517,99.012,61466.0
2022-04-13 11:30:00,110.28,110.4,110.22,110.28,22004.0,99.012,99.1198,98.9582,99.012,22004.0
2022-04-13 11:35:00,110.29,110.31,110.18,110.24,23063.0,99.021,99.039,98.9222,98.9761,23063.0
2022-04-13 11:40:00,110.23,110.25,110.14,110.16,38017.0,98.9671,98.9851,98.8863,98.9043,38017.0
2022-04-13 11:45:00,110.16,110.16,109.96,109.96,34375.0,98.9043,98.9043,98.7247,98.7247,34375.0
2022-04-13 11:50:00,109.97,109.97,109.83,109.85,50463.0,98.7337,98.7337,98.608,98.626,50463.0
2022-04-13 11:55:00,109.84,109.87,109.69,109.74,63415.0,98.617,98.6439,98.4823,98.5272,63415.0
2022-04-13 12:00:00,109.72,109.78,109.69,109.75,101048.0,98.5092,98.5631,98.4823,98.5362,101048.0
2022-04-13 12:05:00,109.73,109.83,109.63,109.83,121522.0,98.5182,98.608,98.4284,98.608,121522.0
2022-04-13 12:10:00,109.84,109.89,109.76,109.79,19516.0,98.617,98.6619,98.5452,98.5721,19516.0
2022-04-13 12:15:00,109.79,109.84,109.68,109.73,58144.0,98.5721,98.617,98.4733,98.5182,58144.0
2022-04-13 12:20:00,109.72,109.83,109.66,109.73,39404.0,98.5092,98.608,98.4554,98.5182,39404.0
2022-04-13 12:25:00,109.73,109.76,109.62,109.76,36407.0,98.5182,98.5452,98.4195,98.5452,36407.0
2022-04-13 12:30:00,109.76,109.81,109.65,109.72,65190.0,98.5452,98.59,98.4464,98.5092,65190.0
2022-04-13 12:35:00,109.75,109.83,109.67,109.69,71426.0,98.5362,98.608,98.4644,98.4823,71426.0
2022-04-13 12:40:00,109.69,109.81,109.66,109.76,41078.0,98.4823,98.59,98.4554,98.5452,41078.0
2022-04-13 12:45:00,109.76,109.99,109.68,109.94,52469.0,98.5452,98.7517,98.4733,98.7068,52469.0
2022-04-13 12:50:00,109.93,109.94,109.74,109.75,69607.0,98.6978,98.7068,98.5272,98.5362,69607.0
2022-04-13 12:55:00,109.76,109.79,109.67,109.69,68893.0,98.5452,98.5721,98.4644,98.4823,68893.0
2022-04-13 13:00:00,109.69,109.74,109.67,109.68,70100.0,98.4823,98.5272,98.4644,98.4733,70100.0
2022-04-13 13:05:00,109.68,109.9,109.67,109.7,97516.0,98.4733,98.6708,98.4644,98.4913,97516.0
2022-04-13 13:10:00,109.71,109.81,109.68,109.73,98913.0,98.5003,98.59,98.4733,98.5182,98913.0
2022-04-13 13:15:00,109.74,109.82,109.67,109.82,62852.0,98.5272,98.599,98.4644,98.599,62852.0
2022-04-13 13:20:00,109.82,110.16,109.8,110.13,51363.0,98.599,98.9043,98.5811,98.8773,51363.0
2022-04-13 13:25:00,110.12,110.12,109.96,110.05,21910.0,98.8684,98.8684,98.7247,98.8055,21910.0
2022-04-13 13:30:00,110.07,110.11,110.03,110.11,10939.0,98.8235,98.8594,98.7876,98.8594,10939.0
2022-04-13 13:35:00,110.11,110.13,109.95,110.0,71549.0,98.8594,98.8773,98.7157,98.7606,71549.0
2022-04-13 13:40:00,110.0,110.01,109.92,110.0,15700.0,98.7606,98.7696,98.6888,98.7606,15700.0
2022-04-13 13:45:00,110.0,110.09,110.0,110.07,51331.0,98.7606,98.8414,98.7606,98.8235,51331.0
2022-04-13 13:50:00,110.07,110.11,110.01,110.06,41979.0,98.8235,98.8594,98.7696,98.8145,41979.0
2022-04-13 13:55:00,110.06,110.07,110.0,110.02,28661.0,98.8145,98.8235,98.7606,98.7786,28661.0
2022-04-13 14:00:00,110.01,110.1,110.0,110.07,24611.0,98.7696,98.8504,98.7606,98.8235,24611.0
2022-04-13 14:05:00,110.06,110.35,110.03,110.26,56257.0,98.8145,99.0749,98.7876,98.9941,56257.0
2022-04-13 14:10:00,110.23,110.24,110.12,110.17,17402.0,98.9671,98.9761,98.8684,98.9133,17402.0
2022-04-13 14:15:00,110.18,110.32,110.17,110.29,11738.0,98.9222,99.0479,98.9133,99.021,11738.0
2022-04-13 14:20:00,110.29,110.32,110.19,110.23,14353.0,99.021,99.0479,98.9312,98.9671,14353.0
2022-04-13 14:25:00,110.22,110.24,110.1,110.13,32707.0,98.9582,98.9761,98.8504,98.8773,32707.0
2022-04-13 14:30:00,110.13,110.16,110.1,110.11,18381.0,98.8773,98.9043,98.8504,98.8594,18381.0
2022-04-13 14:35:00,110.13,110.24,110.05,110.19,41921.0,98.8773,98.9761,98.8055,98.9312,41921.0
2022-04-13 14:40:00,110.19,110.25,110.16,110.18,25903.0,98.9312,98.9851,98.9043,98.9222,25903.0
2022-04-13 14:45:00,110.18,110.35,110.15,110.28,91676.0,98.9222,99.0749,98.8953,99.012,91676.0
2022-04-13 14:50:00,110.26,110.34,110.24,110.28,41299.0,98.9941,99.0659,98.9761,99.012,41299.0
2022-04-13 14:55:00,110.28,110.31,110.17,110.19,40214.0,99.012,99.039,98.9133,98.9312,40214.0
2022-04-13 15:00:00,110.19,110.2,110.11,110.18,45721.0,98.9312,98.9402,98.8594,98.9222,45721.0
2022-04-13 15:05:00,110.18,110.24,110.11,110.2,121153.0,98.9222,98.9761,98.8594,98.9402,121153.0
2022-04-13 15:10:00,110.2,110.47,110.2,110.42,37514.0,98.9402,99.1826,98.9402,99.1377,37514.0
2022-04-13 15:15:00,110.41,110.5,110.41,110.44,23509.0,99.1287,99.2095,99.1287,99.1557,23509.0
2022-04-13 15:20:00,110.43,110.48,110.38,110.46,16767.0,99.1467,99.1916,99.1018,99.1736,16767.0
2022-04-13 15:25:00,110.47,110.49,110.37,110.43,28623.0,99.1826,99.2006,99.0928,99.1467,28623.0
2022-04-13 15:30:00,110.43,110.49,110.39,110.47,29642.0,99.1467,99.2006,99.1108,99.1826,29642.0
2022-04-13 15:35:00,110.46,110.49,110.36,110.42,48761.0,99.1736,99.2006,99.0838,99.1377,48761.0
2022-04-13 15:40:00,110.42,110.49,110.38,110.4,19793.0,99.1377,99.2006,99.1018,99.1198,19793.0
2022-04-13 15:45:00,110.4,110.54,110.39,110.53,49493.0,99.1198,99.2455,99.1108,99.2365,49493.0
2022-04-13 15:50:00,110.53,110.55,110.4,110.44,84697.0,99.2365,99.2544,99.1198,99.1557,84697.0
2022-04-13 15:55:00,110.43,110.51,110.34,110.47,168693.0,99.1467,99.2185,99.0659,99.1826,168693.0
2022-04-14 09:30:00,110.83,111.11,110.33,110.55,211245.0,99.5058,99.7572,99.0569,99.2544,211245.0
2022-04-14 09:35:00,110.59,110.84,110.56,110.73,41409.0,99.2903,99.5148,99.2634,99.416,41409.0
2022-04-14 09:40:00,110.75,110.77,110.24,110.24,32865.0,99.434,99.452,98.9761,98.9761,32865.0
2022-04-14 09:45:00,110.25,110.33,110.02,110.09,26531.0,98.9851,99.0569,98.7786,98.8414,26531.0
2022-04-14 09:50:00,110.09,110.17,109.78,109.85,30802.0,98.8414,98.9133,98.5631,98.626,30802.0
2022-04-14 09:55:00,109.84,110.07,109.81,109.96,41283.0,98.617,98.8235,98.59,98.7247,41283.0
2022-04-14 10:00:00,109.97,110.04,109.79,109.83,42692.0,98.7337,98.7965,98.5721,98.608,42692.0
2022-04-14 10:05:00,109.83,109.84,109.56,109.59,91497.0,98.608,98.617,98.3656,98.3925,91497.0
2022-04-14 10:10:00,109.59,109.79,109.52,109.74,69453.0,98.3925,98.5721,98.3297,98.5272,69453.0
2022-04-14 10:15:00,109.79,109.87,109.66,109.76,22609.0,98.5721,98.6439,98.4554,98.5452,22609.0
2022-04-14 10:20:00,109.77,109.8,109.56,109.57,32958.0,98.5541,98.5811,98.3656,98.3746,32958.0
2022-04-14 10:25:00,109.57,109.62,109.51,109.52,34935.0,98.3746,98.4195,98.3207,98.3297,34935.0
2022-04-14 10:30:00,109.52,109.61,109.47,109.49,94160.0,98.3297,98.4105,98.2848,98.3027,94160.0
2022-04-14 10:35:00,109.48,109.48,109.35,109.44,47289.0,98.2938,98.2938,98.177,98.2579,47289.0
2022-04-14 10:40:00,109.44,109.63,109.43,109.49,98803.0,98.2579,98.4284,98.2489,98.3027,98803.0
2022-04-14 10:45:00,109.48,109.64,109.45,109.56,83424.0,98.2938,98.4374,98.2668,98.3656,83424.0
2022-04-14 10:50:00,109.55,109.56,109.44,109.54,42656.0,98.3566,98.3656,98.2579,98.3476,42656.0
2022-04-14 10:55:00,109.53,109.71,109.49,109.63,32662.0,98.3387,98.5003,98.3027,98.4284,32662.0
2022-04-14 11:00:00,109.62,109.72,109.54,109.55,41596.0,98.4195,98.5092,98.3476,98.3566,41596.0
2022-04-14 11:05:00,109.56,109.64,109.5,109.51,37216.0,98.3656,98.4374,98.3117,98.3207,37216.0
2022-04-14 11:10:00,109.51,109.6,109.5,109.54,19805.0,98.3207,98.4015,98.3117,98.3476,19805.0
2022-04-14 11:15:00,109.55,109.61,109.34,109.39,42588.0,98.3566,98.4105,98.1681,98.213,42588.0
2022-04-14 11:20:00,109.39,109.4,109.19,109.39,61820.0,98.213,98.2219,98.0334,98.213,61820.0
2022-04-14 11:25:00,109.38,109.55,109.28,109.54,47464.0,98.204,98.3566,98.1142,98.3476,47464.0
2022-04-14 11:30:00,109.54,109.58,109.34,109.37,57859.0,98.3476,98.3835,98.1681,98.195,57859.0
2022-04-14 11:35:00,109.36,109.41,109.22,109.22,46696.0,98.186,98.2309,98.0603,98.0603,46696.0
2022-04-14 11:40:00,109.23,109.3,109.17,109.23,41247.0,98.0693,98.1322,98.0154,98.0693,41247.0
2022-04-14 11:45:00,109.22,109.22,109.05,109.13,85618.0,98.0603,98.0603,97.9077,97.9795,85618.0
2022-04-14 11:50:00,109.14,109.19,109.08,109.14,62014.0,97.9885,98.0334,97.9346,97.9885,62014.0
2022-04-14 11:55:00,109.15,109.18,109.04,109.1,52620.0,97.9975,98.0244,97.8987,97.9526,52620.0
2022-04-14 12:00:00,109.12,109.17,109.05,109.11,56320.0,97.9705,98.0154,97.9077,97.9616,56320.0
2022-04-14 12:05:00,109.11,109.24,109.09,109.2,61522.0,97.9616,98.0783,97.9436,98.0424,61522.0
2022-04-14 12:10:00,109.22,109.33,109.22,109.31,25004.0,98.0603,98.1591,98.0603,98.1411,25004.0
2022-04-14 12:15:00,109.33,109.41,109.27,109.4,41105.0,98.1591,98.2309,98.1052,98.2219,41105.0
2022-04-14 12:20:00,109.42,109.43,109.23,109.32,16622.0,98.2399,98.2489,98.0693,98.1501,16622.0
2022-04-14 12:25:00,109.33,109.36,109.16,109.17,38727.0,98.1591,98.186,98.0065,98.0154,38727.0
2022-04-14 12:30:00,109.17,109.31,109.09,109.26,74742.0,98.0154,98.1411,97.9436,98.0962,74742.0
2022-04-14 12:35:00,109.24,109.36,109.18,109.21,52327.0,98.0783,98.186,98.0244,98.0514,52327.0
2022-04-14 12:40:00,109.2,109.33,109.13,109.2,69305.0,98.0424,98.1591,97.9795,98.0424,69305.0
2022-04-14 12:45:00,109.22,109.4,109.21,109.36,32901.0,98.0603,98.2219,98.0514,98.186,32901.0
2022-04-14 12:50:00,109.38,109.51,109.35,109.45,14483.0,98.204,98.3207,98.177,98.2668,14483.0
2022-04-14 12:55:00,109.48,109.54,109.37,109.44,44407.0,98.2938,98.3476,98.195,98.2579,44407.0
2022-04-14 13:00:00,109.45,109.46,109.38,109.42,61027.0,98.2668,98.2758,98.204,98.2399,61027.0
2022-04-14 13:05:00,109.42,109.52,109.41,109.43,44335.0,98.2399,98.3297,98.2309,98.2489,44335.0
2022-04-14 13:10:00,109.43,109.53,109.39,109.4,36999.0,98.2489,98.3387,98.213,98.2219,36999.0
2022-04-14 13:15:00,109.42,109.55,109.38,109.54,127507.0,98.2399,98.3566,98.204,98.3476,127507.0
2022-04-14 13:20:00,109.55,109.64,109.49,109.51,32973.0,98.3566,98.4374,98.3027,98.3207,32973.0
2022-04-14 13:25:00,109.51,109.54,109.44,109.53,62499.0,98.3207,98.3476,98.2579,98.3387,62499.0
2022-04-14 13:30:00,109.53,109.61,109.5,109.54,77390.0,98.3387,98.4105,98.3117,98.3476,77390.0
2022-04-14 13:35:00,109.55,109.72,109.52,109.68,103869.0,98.3566,98.5092,98.3297,98.4733,103869.0
2022-04-14 13:40:00,109.69,109.69,109.57,109.66,51469.0,98.4823,98.4823,98.3746,98.4554,51469.0
2022-04-14 13:45:00,109.66,109.83,109.66,109.81,90365.0,98.4554,98.608,98.4554,98.59,90365.0
2022-04-14 13:50:00,109.81,109.82,109.69,109.73,90700.0,98.59,98.599,98.4823,98.5182,90700.0
2022-04-14 13:55:00,109.71,109.92,109.71,109.9,68041.0,98.5003,98.6888,98.5003,98.6708,68041.0
2022-04-14 14:00:00,109.89,109.96,109.82,109.95,104067.0,98.6619,98.7247,98.599,98.7157,104067.0
2022-04-14 14:05:00,109.96,109.98,109.77,109.77,58065.0,98.7247,98.7427,98.5541,98.5541,58065.0
2022-04-14 14:10:00,109.77,109.79,109.7,109.71,30827.0,98.5541,98.5721,98.4913,98.5003,30827.0
2022-04-14 14:15:00,109.71,109.78,109.63,109.63,33680.0,98.5003,98.5631,98.4284,98.4284,33680.0
2022-04-14 14:20:00,109.62,109.63,109.53,109.56,23544.0,98.4195,98.4284,98.3387,98.3656,23544.0
2022-04-14 14:25:00,109.57,109.71,109.53,109.68,42727.0,98.3746,98.5003,98.3387,98.4733,42727.0
2022-04-14 14:30:00,109.7,109.82,109.63,109.66,49482.0,98.4913,98.599,98.4284,98.4554,49482.0
2022-04-14 14:35:00,109.65,109.65,109.58,109.59,23631.0,98.4464,98.4464,98.3835,98.3925,23631.0
2022-04-14 14:40:00,109.61,109.63,109.51,109.54,53202.0,98.4105,98.4284,98.3207,98.3476,53202.0
2022-04-14 14:45:00,109.54,109.69,109.52,109.61,119783.0,98.3476,98.4823,98.3297,98.4105,119783.0
2022-04-14 14:50:00,109.59,109.65,109.4,109.43,77336.0,98.3925,98.4464,98.2219,98.2489,77336.0
2022-04-14 14:55:00,109.42,109.44,109.35,109.4,48375.0,98.2399,98.2579,98.177,98.2219,48375.0
2022-04-14 15:00:00,109.4,109.47,109.34,109.43,71838.0,98.2219,98.2848,98.1681,98.2489,71838.0
2022-04-14 15:05:00,109.43,109.48,109.36,109.36,60778.0,98.2489,98.2938,98.186,98.186,60778.0
2022-04-14 15:10:00,109.37,109.42,109.32,109.4,53724.0,98.195,98.2399,98.1501,98.2219,53724.0
2022-04-14 15:15:00,109.39,109.69,109.38,109.69,50621.0,98.213,98.4823,98.204,98.4823,50621.0
2022-04-14 15:20:00,109.68,109.74,109.57,109.59,30552.0,98.4733,98.5272,98.3746,98.3925,30552.0
2022-04-14 15:25:00,109.6,109.61,109.51,109.58,28874.0,98.4015,98.4105,98.3207,98.3835,28874.0
2022-04-14 15:30:00,109.59,109.61,109.45,109.46,58815.0,98.3925,98.4105,98.2668,98.2758,58815.0
2022-04-14 15:35:00,109.45,109.51,109.4,109.41,51169.0,98.2668,98.3207,98.2219,98.2309,51169.0
2022-04-14 15:40:00,109.42,109.58,109.4,109.55,57258.0,98.2399,98.3835,98.2219,98.3566,57258.0
2022-04-14 15:45:00,109.55,109.59,109.47,109.57,99188.0,98.3566,98.3925,98.2848,98.3746,99188.0
2022-04-14 15:50:00,109.55,109.56,109.28,109.31,110872.0,98.3566,98.3656,98.1142,98.1411,110872.0
2022-04-14 15:55:00,109.32,109.36,108.91,109.02,555301.0,98.1501,98.186,97.782,97.8808,555301.0
2022-04-18 09:30:00,108.53,109.09,108.52,108.98,98463.0,97.4408,97.9436,97.4319,97.8449,98463.0
2022-04-18 09:35:00,108.96,109.25,108.88,109.19,24516.0,97.8269,98.0873,97.7551,98.0334,24516.0
2022-04-18 09:40:00,109.18,109.2,108.89,109.01,20978.0,98.0244,98.0424,97.764,97.8718,20978.0
2022-04-18 09:45:00,108.96,109.12,108.93,109.08,17978.0,97.8269,97.9705,97.8,97.9346,17978.0
2022-04-18 09:50:00,109.08,109.2,108.74,108.8,21519.0,97.9346,98.0424,97.6294,97.6832,21519.0
2022-04-18 09:55:00,108.8,108.93,108.73,108.77,28665.0,97.6832,97.8,97.6204,97.6563,28665.0
2022-04-18 10:00:00,108.77,108.87,108.6,108.78,28684.0,97.6563,97.7461,97.5037,97.6653,28684.0
2022-04-18 10:05:00,108.79,108.81,108.52,108.53,27501.0,97.6743,97.6922,97.4319,97.4408,27501.0
2022-04-18 10:10:00,108.56,108.59,108.45,108.45,27374.0,97.4678,97.4947,97.369,97.369,27374.0
2022-04-18 10:15:00,108.47,108.7,108.47,108.66,24897.0,97.387,97.5935,97.387,97.5575,24897.0
2022-04-18 10:20:00,108.66,108.76,108.65,108.74,14835.0,97.5575,97.6473,97.5486,97.6294,14835.0
2022-04-18 10:25:00,108.77,108.86,108.49,108.49,29271.0,97.6563,97.7371,97.4049,97.4049,29271.0
2022-04-18 10:30:00,108.5,108.56,108.43,108.52,20518.0,97.4139,97.4678,97.351,97.4319,20518.0
2022-04-18 10:35:00,108.51,108.63,108.36,108.41,33506.0,97.4229,97.5306,97.2882,97.3331,33506.0
2022-04-18 10:40:00,108.43,108.46,108.29,108.36,28732.0,97.351,97.378,97.2254,97.2882,28732.0
2022-04-18 10:45:00,108.37,108.39,108.16,108.18,22073.0,97.2972,97.3151,97.1086,97.1266,22073.0
2022-04-18 10:50:00,108.16,108.23,108.07,108.19,23859.0,97.1086,97.1715,97.0278,97.1356,23859.0
2022-04-18 10:55:00,108.19,108.19,107.95,108.07,46866.0,97.1356,97.1356,96.9201,97.0278,46866.0
2022-04-18 11:00:00,108.08,108.25,108.02,108.25,34937.0,97.0368,97.1894,96.9829,97.1894,34937.0
2022-04-18 11:05:00,108.24,108.42,108.2,108.29,24901.0,97.1805,97.3421,97.1445,97.2254,24901.0
2022-04-18 11:10:00,108.28,108.3,108.19,108.22,24865.0,97.2164,97.2343,97.1356,97.1625,24865.0
2022-04-18 11:15:00,108.21,108.23,108.07,108.12,24923.0,97.1535,97.1715,97.0278,97.0727,24923.0
2022-04-18 11:20:00,108.11,108.22,108.11,108.12,18680.0,97.0637,97.1625,97.0637,97.0727,18680.0
2022-04-18 11:25:00,108.11,108.22,108.05,108.2,25667.0,97.0637,97.1625,97.0099,97.1445,25667.0
2022-04-18 11:30:00,108.19,108.27,108.19,108.22,12320.0,97.1356,97.2074,97.1356,97.1625,12320.0
2022-04-18 11:35:00,108.2,108.2,108.05,108.07,13380.0,97.1445,97.1445,97.0099,97.0278,13380.0
2022-04-18 11:40:00,108.06,108.13,108.01,108.09,14289.0,97.0189,97.0817,96.974,97.0458,14289.0
2022-04-18 11:45:00,108.06,108.1,107.99,107.99,14478.0,97.0189,97.0548,96.956,96.956,14478.0
2022-04-18 11:50:00,107.98,108.06,107.98,108.05,12969.0,96.947,97.0189,96.947,97.0099,12969.0
2022-04-18 11:55:00,108.05,108.13,107.98,108.11,14530.0,97.0099,97.0817,96.947,97.0637,14530.0
2022-04-18 12:00:00,108.12,108.15,108.03,108.07,19485.0,97.0727,97.0997,96.9919,97.0278,19485.0
2022-04-18 12:05:00,108.07,108.1,107.98,108.04,13885.0,97.0278,97.0548,96.947,97.0009,13885.0
2022-04-18 12:10:00,108.02,108.08,107.96,108.04,37107.0,96.9829,97.0368,96.9291,97.0009,37107.0
2022-04-18 12:15:00,108.04,108.06,107.97,108.0,23554.0,97.0009,97.0189,96.938,96.965,23554.0
2022-04-18 12:20:00,107.99,108.02,107.97,108.02,14666.0,96.956,96.9829,96.938,96.9829,14666.0
2022-04-18 12:25:00,108.03,108.05,107.92,108.04,21505.0,96.9919,97.0099,96.8932,97.0009,21505.0
2022-04-18 12:30:00,108.04,108.05,107.98,108.01,16152.0,97.0009,97.0099,96.947,96.974,16152.0
2022-04-18 12:35:00,108.01,108.03,107.89,107.94,18348.0,96.974,96.9919,96.8662,96.9111,18348.0
2022-04-18 12:40:00,107.95,107.98,107.88,107.92,14880.0,96.9201,96.947,96.8572,96.8932,14880.0
2022-04-18 12:45:00,107.93,108.02,107.93,107.94,8885.0,96.9021,96.9829,96.9021,96.9111,8885.0
2022-04-18 12:50:00,107.95,108.04,107.95,108.02,11122.0,96.9201,97.0009,96.9201,96.9829,11122.0
2022-04-18 12:55:00,108.02,108.07,107.98,108.07,11826.0,96.9829,97.0278,96.947,97.0278,11826.0
2022-04-18 13:00:00,108.06,108.06,107.98,108.0,12843.0,97.0189,97.0189,96.947,96.965,12843.0
2022-04-18 13:05:00,107.99,108.13,107.97,108.1,18355.0,96.956,97.0817,96.938,97.0548,18355.0
2022-04-18 13:10:00,108.11,108.18,108.1,108.13,12836.0,97.0637,97.1266,97.0548,97.0817,12836.0
2022-04-18 13:15:00,108.12,108.12,107.89,107.9,17729.0,97.0727,97.0727,96.8662,96.8752,17729.0
2022-04-18 13:20:00,107.89,107.96,107.86,107.95,11707.0,96.8662,96.9291,96.8393,96.9201,11707.0
2022-04-18 13:25:00,107.97,108.14,107.96,108.14,19749.0,96.938,97.0907,96.9291,97.0907,19749.0
2022-04-18 13:30:00,108.16,108.5,108.14,108.39,36334.0,97.1086,97.4139,97.0907,97.3151,36334.0
2022-04-18 13:35:00,108.39,108.48,108.35,108.38,13683.0,97.3151,97.3959,97.2792,97.3062,13683.0
2022-04-18 13:40:00,108.38,108.44,108.34,108.43,14329.0,97.3062,97.36,97.2702,97.351,14329.0
2022-04-18 13:45:00,108.43,108.57,108.42,108.56,27725.0,97.351,97.4767,97.3421,97.4678,27725.0
2022-04-18 13:50:00,108.55,108.55,108.48,108.52,20202.0,97.4588,97.4588,97.3959,97.4319,20202.0
2022-04-18 13:55:00,108.52,108.66,108.5,108.55,31999.0,97.4319,97.5575,97.4139,97.4588,31999.0
2022-04-18 14:00:00,108.55,108.55,108.44,108.46,15543.0,97.4588,97.4588,97.36,97.378,15543.0
2022-04-18 14:05:00,108.45,108.49,108.42,108.43,9922.0,97.369,97.4049,97.3421,97.351,9922.0
2022-04-18 14:10:00,108.43,108.47,108.36,108.37,19480.0,97.351,97.387,97.2882,97.2972,19480.0
2022-04-18 14:15:00,108.38,108.49,108.25,108.32,26001.0,97.3062,97.4049,97.1894,97.2523,26001.0
2022-04-18 14:20:00,108.33,108.44,108.29,108.43,10961.0,97.2613,97.36,97.2254,97.351,10961.0
2022-04-18 14:25:00,108.43,108.47,108.27,108.27,19477.0,97.351,97.387,97.2074,97.2074,19477.0
2022-04-18 14:30:00,108.29,108.37,108.27,108.33,25904.0,97.2254,97.2972,97.2074,97.2613,25904.0
2022-04-18 14:35:00,108.35,108.44,108.33,108.36,22109.0,97.2792,97.36,97.2613,97.2882,22109.0
2022-04-18 14:40:00,108.36,108.39,108.3,108.32,12623.0,97.2882,97.3151,97.2343,97.2523,12623.0
2022-04-18 14:45:00,108.32,108.34,108.25,108.29,11835.0,97.2523,97.2702,97.1894,97.2254,11835.0
2022-04-18 14:50:00,108.3,108.42,108.3,108.39,15377.0,97.2343,97.3421,97.2343,97.3151,15377.0
2022-04-18 14:55:00,108.39,108.39,108.27,108.29,21932.0,97.3151,97.3151,97.2074,97.2254,21932.0
2022-04-18 15:00:00,108.3,108.33,108.21,108.21,18350.0,97.2343,97.2613,97.1535,97.1535,18350.0
2022-04-18 15:05:00,108.23,108.28,108.18,108.23,18587.0,97.1715,97.2164,97.1266,97.1715,18587.0
2022-04-18 15:10:00,108.22,108.28,108.03,108.1,31218.0,97.1625,97.2164,96.9919,97.0548,31218.0
2022-04-18 15:15:00,108.07,108.14,107.94,107.96,38396.0,97.0278,97.0907,96.9111,96.9291,38396.0
2022-04-18 15:20:00,107.97,108.02,107.84,107.87,34014.0,96.938,96.9829,96.8213,96.8483,34014.0
2022-04-18 15:25:00,107.86,107.89,107.8,107.8,38853.0,96.8393,96.8662,96.7854,96.7854,38853.0
2022-04-18 15:30:00,107.8,107.8,107.54,107.56,51306.0,96.7854,96.7854,96.552,96.5699,51306.0
2022-04-18 15:35:00,107.56,107.65,107.55,107.65,39800.0,96.5699,96.6507,96.561,96.6507,39800.0
2022-04-18 15:40:00,107.66,107.79,107.62,107.77,54265.0,96.6597,96.7764,96.6238,96.7585,54265.0
2022-04-18 15:45:00,107.77,107.77,107.69,107.73,65898.0,96.7585,96.7585,96.6867,96.7226,65898.0
2022-04-18 15:50:00,107.75,107.98,107.69,107.88,99804.0,96.7405,96.947,96.6867,96.8572,99804.0
2022-04-18 15:55:00,107.87,108.11,107.82,108.09,221736.0,96.8483,97.0637,96.8034,97.0458,221736.0
2022-04-19 09:30:00,108.65,109.89,108.49,109.83,186580.0,97.5486,98.6619,97.4049,98.608,186580.0
2022-04-19 09:35:00,109.83,110.39,109.76,110.25,94477.0,98.608,99.1108,98.5452,98.9851,94477.0
2022-04-19 09:40:00,110.22,110.52,109.99,110.46,102512.0,98.9582,99.2275,98.7517,99.1736,102512.0
2022-04-19 09:45:00,110.41,110.62,110.31,110.31,178756.0,99.1287,99.3173,99.039,99.039,178756.0
2022-04-19 09:50:00,110.3,110.94,110.19,110.9,76539.0,99.03,99.6046,98.9312,99.5687,76539.0
2022-04-19 09:55:00,110.88,111.21,110.7,111.0,109525.0,99.5507,99.847,99.3891,99.6585,109525.0
2022-04-19 10:00:00,110.98,111.21,110.94,111.14,67619.0,99.6405,99.847,99.6046,99.7842,67619.0
2022-04-19 10:05:00,111.15,111.26,111.1,111.24,94746.0,99.7931,99.8919,99.7482,99.8739,94746.0
2022-04-19 10:10:00,111.27,111.36,111.17,111.33,102390.0,99.9009,99.9817,99.8111,99.9547,102390.0
2022-04-19 10:15:00,111.34,111.44,111.1,111.13,73466.0,99.9637,100.0535,99.7482,99.7752,73466.0
2022-04-19 10:20:00,111.12,111.42,111.1,111.39,54246.0,99.7662,100.0355,99.7482,100.0086,54246.0
2022-04-19 10:25:00,111.39,111.62,111.39,111.61,37553.0,100.0086,100.2151,100.0086,100.2061,37553.0
2022-04-19 10:30:00,111.62,111.66,111.34,111.34,41004.0,100.2151,100.251,99.9637,99.9637,41004.0
2022-04-19 10:35:00,111.35,111.43,111.28,111.31,43121.0,99.9727,100.0445,99.9098,99.9368,43121.0
2022-04-19 10:40:00,111.29,111.38,111.26,111.37,26882.0,99.9188,99.9996,99.8919,99.9907,26882.0
2022-04-19 10:45:00,111.36,111.47,111.3,111.37,41301.0,99.9817,100.0804,99.9278,99.9907,41301.0
2022-04-19 10:50:00,111.38,111.41,111.13,111.13,30411.0,99.9996,100.0266,99.7752,99.7752,30411.0
2022-04-19 10:55:00,111.14,111.23,111.08,111.17,46056.0,99.7842,99.865,99.7303,99.8111,46056.0
2022-04-19 11:00:00,111.16,111.35,111.05,111.29,104040.0,99.8021,99.9727,99.7033,99.9188,104040.0
2022-04-19 11:05:00,111.29,111.45,111.24,111.28,40411.0,99.9188,100.0625,99.8739,99.9098,40411.0
2022-04-19 11:10:00,111.28,111.29,111.09,111.1,29221.0,99.9098,99.9188,99.7393,99.7482,29221.0
2022-04-19 11:15:00,111.09,111.19,111.06,111.09,33993.0,99.7393,99.829,99.7123,99.7393,33993.0
2022-04-19 11:20:00,111.09,111.24,111.04,111.18,49736.0,99.7393,99.8739,99.6944,99.8201,49736.0
2022-04-19 11:25:00,111.18,111.3,111.15,111.22,57843.0,99.8201,99.9278,99.7931,99.856,57843.0
2022-04-19 11:30:00,111.23,111.27,111.09,111.18,46809.0,99.865,99.9009,99.7393,99.8201,46809.0
2022-04-19 11:35:00,111.19,111.23,111.11,111.18,34684.0,99.829,99.865,99.7572,99.8201,34684.0
2022-04-19 11:40:00,111.18,111.25,111.03,111.13,56339.0,99.8201,99.8829,99.6854,99.7752,56339.0
2022-04-19 11:45:00,111.16,111.28,111.16,111.21,23534.0,99.8021,99.9098,99.8021,99.847,23534.0
2022-04-19 11:50:00,111.21,111.25,111.15,111.15,34326.0,99.847,99.8829,99.7931,99.7931,34326.0
2022-04-19 11:55:00,111.14,111.28,111.13,111.26,40027.0,99.7842,99.9098,99.7752,99.8919,40027.0
2022-04-19 12:00:00,111.26,111.49,111.2,111.43,40794.0,99.8919,100.0984,99.838,100.0445,40794.0
2022-04-19 12:05:00,111.43,111.5,111.36,111.38,39386.0,100.0445,100.1074,99.9817,99.9996,39386.0
2022-04-19 12:10:00,111.39,111.41,111.26,111.26,40272.0,100.0086,100.0266,99.8919,99.8919,40272.0
2022-04-19 12:15:00,111.26,111.31,111.13,111.17,62703.0,99.8919,99.9368,99.7752,99.8111,62703.0
2022-04-19 12:20:00,111.17,111.31,111.17,111.31,43775.0,99.8111,99.9368,99.8111,99.9368,43775.0
2022-04-19 12:25:00,111.3,111.35,111.13,111.17,41829.0,99.9278,99.9727,99.7752,99.8111,41829.0
2022-04-19 12:30:00,111.17,111.19,110.98,111.03,35104.0,99.8111,99.829,99.6405,99.6854,35104.0
2022-04-19 12:35:00,111.04,111.05,110.86,110.86,56484.0,99.6944,99.7033,99.5328,99.5328,56484.0
2022-04-19 12:40:00,110.88,110.94,110.74,110.8,88096.0,99.5507,99.6046,99.425,99.4789,88096.0
2022-04-19 12:45:00,110.81,110.88,110.76,110.82,58339.0,99.4879,99.5507,99.443,99.4968,58339.0
2022-04-19 12:50:00,110.84,110.88,110.69,110.85,103929.0,99.5148,99.5507,99.3801,99.5238,103929.0
2022-04-19 12:55:00,110.87,110.88,110.72,110.74,76974.0,99.5417,99.5507,99.4071,99.425,76974.0
2022-04-19 13:00:00,110.74,110.75,110.65,110.67,106866.0,99.425,99.434,99.3442,99.3622,106866.0
2022-04-19 13:05:00,110.67,110.68,110.52,110.52,43293.0,99.3622,99.3712,99.2275,99.2275,43293.0
2022-04-19 13:10:00,110.53,110.57,110.39,110.39,74369.0,99.2365,99.2724,99.1108,99.1108,74369.0
2022-04-19 13:15:00,110.4,110.55,110.39,110.4,64193.0,99.1198,99.2544,99.1108,99.1198,64193.0
2022-04-19 13:20:00,110.4,110.42,110.25,110.27,93502.0,99.1198,99.1377,98.9851,99.003,93502.0
2022-04-19 13:25:00,110.27,110.4,110.21,110.23,79679.0,99.003,99.1198,98.9492,98.9671,79679.0
2022-04-19 13:30:00,110.23,110.26,110.11,110.11,89207.0,98.9671,98.9941,98.8594,98.8594,89207.0
2022-04-19 13:35:00,110.12,110.26,109.95,110.05,154886.0,98.8684,98.9941,98.7157,98.8055,154886.0
2022-04-19 13:40:00,110.05,110.09,109.95,109.97,94915.0,98.8055,98.8414,98.7157,98.7337,94915.0
2022-04-19 13:45:00,109.98,110.09,109.94,110.06,58630.0,98.7427,98.8414,98.7068,98.8145,58630.0
2022-04-19 13:50:00,110.06,110.16,110.06,110.1,104452.0,98.8145,98.9043,98.8145,98.8504,104452.0
2022-04-19 13:55:00,110.1,110.2,110.04,110.16,80065.0,98.8504,98.9402,98.7965,98.9043,80065.0
2022-04-19 14:00:00,110.16,110.17,109.98,109.98,58455.0,98.9043,98.9133,98.7427,98.7427,58455.0
2022-04-19 14:05:00,109.98,110.02,109.74,109.81,99760.0,98.7427,98.7786,98.5272,98.59,99760.0
2022-04-19 14:10:00,109.81,109.89,109.72,109.73,69097.0,98.59,98.6619,98.5092,98.5182,69097.0
2022-04-19 14:15:00,109.73,109.9,109.65,109.81,133115.0,98.5182,98.6708,98.4464,98.59,133115.0
2022-04-19 14:20:00,109.82,109.88,109.64,109.66,104407.0,98.599,98.6529,98.4374,98.4554,104407.0
2022-04-19 14:25:00,109.67,109.73,109.64,109.68,91898.0,98.4644,98.5182,98.4374,98.4733,91898.0
2022-04-19 14:30:00,109.68,109.95,109.66,109.94,170482.0,98.4733,98.7157,98.4554,98.7068,170482.0
2022-04-19 14:35:00,109.93,110.01,109.62,109.84,253055.0,98.6978,98.7696,98.4195,98.617,253055.0
2022-04-19 14:40:00,109.84,109.94,109.59,109.6,181904.0,98.617,98.7068,98.3925,98.4015,181904.0
2022-04-19 14:45:00,109.59,109.75,109.55,109.56,169385.0,98.3925,98.5362,98.3566,98.3656,169385.0
2022-04-19 14:50:00,109.56,109.81,109.56,109.78,155947.0,98.3656,98.59,98.3656,98.5631,155947.0
2022-04-19 14:55:00,109.78,109.99,109.77,109.94,72690.0,98.5631,98.7517,98.5541,98.7068,72690.0
2022-04-19 15:00:00,109.94,110.14,109.88,110.03,162354.0,98.7068,98.8863,98.6529,98.7876,162354.0
2022-04-19 15:05:00,110.03,110.04,109.76,110.01,233754.0,98.7876,98.7965,98.5452,98.7696,233754.0
2022-04-19 15:10:00,110.01,110.13,109.82,110.12,253753.0,98.7696,98.8773,98.599,98.8684,253753.0
2022-04-19 15:15:00,110.13,110.23,109.93,110.0,262369.0,98.8773,98.9671,98.6978,98.7606,262369.0
2022-04-19 15:20:00,110.0,110.18,109.88,110.18,190617.0,98.7606,98.9222,98.6529,98.9222,190617.0
2022-04-19 15:25:00,110.18,110.43,110.17,110.37,93040.0,98.9222,99.1467,98.9133,99.0928,93040.0
2022-04-19 15:30:00,110.37,110.48,110.29,110.45,176299.0,99.0928,99.1916,99.021,99.1647,176299.0
2022-04-19 15:35:00,110.44,110.45,110.31,110.36,107266.0,99.1557,99.1647,99.039,99.0838,107266.0
2022-04-19 15:40:00,110.34,110.39,110.17,110.2,89700.0,99.0659,99.1108,98.9133,98.9402,89700.0
2022-04-19 15:45:00,110.2,110.2,109.98,110.04,228263.0,98.9402,98.9402,98.7427,98.7965,228263.0
2022-04-19 15:50:00,110.04,110.18,109.99,110.12,336878.0,98.7965,98.9222,98.7517,98.8684,336878.0
2022-04-19 15:55:00,110.12,110.3,110.02,110.23,274172.0,98.8684,99.03,98.7786,98.9671,274172.0
2022-04-20 09:30:00,110.79,111.4,110.79,110.94,155935.0,99.4699,100.0176,99.4699,99.6046,155935.0
2022-04-20 09:35:00,110.98,111.6,110.95,111.54,45733.0,99.6405,100.1972,99.6136,100.1433,45733.0
2022-04-20 09:40:00,111.53,111.93,111.41,111.78,62456.0,100.1343,100.4934,100.0266,100.3588,62456.0
2022-04-20 09:45:00,111.78,111.87,111.29,111.45,70752.0,100.3588,100.4396,99.9188,100.0625,70752.0
2022-04-20 09:50:00,111.45,111.8,111.31,111.8,50064.0,100.0625,100.3767,99.9368,100.3767,50064.0
2022-04-20 09:55:00,111.82,111.91,111.69,111.89,57407.0,100.3947,100.4755,100.278,100.4575,57407.0
2022-04-20 10:00:00,111.89,112.18,111.86,112.08,72567.0,100.4575,100.7179,100.4306,100.6281,72567.0
2022-04-20 10:05:00,112.09,112.3,112.02,112.07,46533.0,100.6371,100.8256,100.5742,100.6191,46533.0
2022-04-20 10:10:00,112.07,112.44,112.03,112.42,76512.0,100.6191,100.9513,100.5832,100.9334,76512.0
2022-04-20 10:15:00,112.41,112.42,112.18,112.42,58729.0,100.9244,100.9334,100.7179,100.9334,58729.0
2022-04-20 10:20:00,112.43,112.6,112.4,112.57,64648.0,100.9423,101.095,100.9154,101.068,64648.0
2022-04-20 10:25:00,112.56,112.94,112.5,112.91,45134.0,101.0591,101.4002,101.0052,101.3733,45134.0
2022-04-20 10:30:00,112.89,113.09,112.83,112.94,72878.0,101.3553,101.5349,101.3015,101.4002,72878.0
2022-04-20 10:35:00,112.97,113.39,112.97,113.33,66458.0,101.4272,101.8043,101.4272,101.7504,66458.0
2022-04-20 10:40:00,113.33,113.4,113.2,113.23,94606.0,101.7504,101.8132,101.6337,101.6606,94606.0
2022-04-20 10:45:00,113.24,113.43,113.2,113.27,75709.0,101.6696,101.8402,101.6337,101.6965,75709.0
2022-04-20 10:50:00,113.28,113.47,113.26,113.44,109102.0,101.7055,101.8761,101.6875,101.8491,109102.0
2022-04-20 10:55:00,113.44,113.49,113.34,113.39,91507.0,101.8491,101.894,101.7594,101.8043,91507.0
2022-04-20 11:00:00,113.39,113.39,113.03,113.04,45354.0,101.8043,101.8043,101.481,101.49,45354.0
2022-04-20 11:05:00,113.04,113.04,112.76,112.81,42761.0,101.49,101.49,101.2386,101.2835,42761.0
2022-04-20 11:10:00,112.78,112.78,112.63,112.74,43526.0,101.2566,101.2566,101.1219,101.2207,43526.0
2022-04-20 11:15:00,112.73,112.93,112.72,112.92,53436.0,101.2117,101.3913,101.2027,101.3823,53436.0
2022-04-20 11:20:00,112.92,113.02,112.85,112.99,38085.0,101.3823,101.4721,101.3194,101.4451,38085.0
2022-04-20 11:25:00,112.98,113.26,112.94,113.14,43485.0,101.4361,101.6875,101.4002,101.5798,43485.0
2022-04-20 11:30:00,113.15,113.22,113.03,113.16,30812.0,101.5888,101.6516,101.481,101.5978,30812.0
2022-04-20 11:35:00,113.15,113.23,113.11,113.14,21539.0,101.5888,101.6606,101.5529,101.5798,21539.0
2022-04-20 11:40:00,113.09,113.12,113.01,113.12,18395.0,101.5349,101.5618,101.4631,101.5618,18395.0
2022-04-20 11:45:00,113.13,113.13,113.02,113.09,19387.0,101.5708,101.5708,101.4721,101.5349,19387.0
2022-04-20 11:50:00,113.1,113.24,113.1,113.16,17269.0,101.5439,101.6696,101.5439,101.5978,17269.0
2022-04-20 11:55:00,113.15,113.29,113.08,113.13,22281.0,101.5888,101.7145,101.5259,101.5708,22281.0
2022-04-20 12:00:00,113.14,113.34,113.12,113.31,36349.0,101.5798,101.7594,101.5618,101.7324,36349.0
2022-04-20 12:05:00,113.32,113.33,112.98,113.01,20599.0,101.7414,101.7504,101.4361,101.4631,20599.0
2022-04-20 12:10:00,113.03,113.1,112.94,113.06,23949.0,101.481,101.5439,101.4002,101.508,23949.0
2022-04-20 12:15:00,113.04,113.11,112.98,113.1,19635.0,101.49,101.5529,101.4361,101.5439,19635.0
2022-04-20 12:20:00,113.1,113.14,112.98,113.02,21279.0,101.5439,101.5798,101.4361,101.4721,21279.0
2022-04-20 12:25:00,113.03,113.03,112.91,112.95,43729.0,101.481,101.481,101.3733,101.4092,43729.0
2022-04-20 12:30:00,112.96,113.11,112.94,113.08,41064.0,101.4182,101.5529,101.4002,101.5259,41064.0
2022-04-20 12:35:00,113.07,113.22,113.02,113.08,16539.0,101.517,101.6516,101.4721,101.5259,16539.0
2022-04-20 12:40:00,113.08,113.09,112.96,112.97,32864.0,101.5259,101.5349,101.4182,101.4272,32864.0
2022-04-20 12:45:00,113.0,113.11,113.0,113.08,19732.0,101.4541,101.5529,101.4541,101.5259,19732.0
2022-04-20 12:50:00,113.09,113.19,113.08,113.09,20380.0,101.5349,101.6247,101.5259,101.5349,20380.0
2022-04-20 12:55:00,113.1,113.13,113.0,113.07,22600.0,101.5439,101.5708,101.4541,101.517,22600.0
2022-04-20 13:00:00,113.07,113.12,113.04,113.05,14960.0,101.517,101.5618,101.49,101.499,14960.0
2022-04-20 13:05:00,113.05,113.07,112.94,113.02,22866.0,101.499,101.517,101.4002,101.4721,22866.0
2022-04-20 13:10:00,113.0,113.12,112.96,113.06,29863.0,101.4541,101.5618,101.4182,101.508,29863.0
2022-04-20 13:15:00,113.06,113.13,112.98,113.0,21663.0,101.508,101.5708,101.4361,101.4541,21663.0
2022-04-20 13:20:00,112.99,113.02,112.86,112.9,32040.0,101.4451,101.4721,101.3284,101.3643,32040.0
2022-04-20 13:25:00,112.92,112.93,112.81,112.92,47266.0,101.3823,101.3913,101.2835,101.3823,47266.0
2022-04-20 13:30:00,112.92,113.0,112.88,112.98,52947.0,101.3823,101.4541,101.3464,101.4361,52947.0
2022-04-20 13:35:00,112.98,113.03,112.92,113.02,18677.0,101.4361,101.481,101.3823,101.4721,18677.0
2022-04-20 13:40:00,113.01,113.05,112.98,112.99,17517.0,101.4631,101.499,101.4361,101.4451,17517.0
2022-04-20 13:45:00,112.99,113.02,112.91,112.94,32938.0,101.4451,101.4721,101.3733,101.4002,32938.0
2022-04-20 13:50:00,112.93,112.98,112.91,112.95,35382.0,101.3913,101.4361,101.3733,101.4092,35382.0
2022-04-20 13:55:00,112.95,113.1,112.92,113.1,21022.0,101.4092,101.5439,101.3823,101.5439,21022.0
2022-04-20 14:00:00,113.08,113.21,113.04,113.17,50748.0,101.5259,101.6426,101.49,101.6067,50748.0
2022-04-20 14:05:00,113.17,113.27,113.15,113.25,37499.0,101.6067,101.6965,101.5888,101.6786,37499.0
2022-04-20 14:10:00,113.25,113.29,113.17,113.19,57440.0,101.6786,101.7145,101.6067,101.6247,57440.0
2022-04-20 14:15:00,113.2,113.24,112.98,112.99,24457.0,101.6337,101.6696,101.4361,101.4451,24457.0
2022-04-20 14:20:00,112.98,113.04,112.95,112.99,22621.0,101.4361,101.49,101.4092,101.4451,22621.0
2022-04-20 14:25:00,113.0,113.02,112.9,112.93,29763.0,101.4541,101.4721,101.3643,101.3913,29763.0
2022-04-20 14:30:00,112.93,112.97,112.84,112.85,50655.0,101.3913,101.4272,101.3105,101.3194,50655.0
2022-04-20 14:35:00,112.84,112.94,112.78,112.9,77146.0,101.3105,101.4002,101.2566,101.3643,77146.0
2022-04-20 14:40:00,112.9,113.0,112.76,112.83,120388.0,101.3643,101.4541,101.2386,101.3015,120388.0
2022-04-20 14:45:00,112.84,112.94,112.8,112.86,27396.0,101.3105,101.4002,101.2745,101.3284,27396.0
2022-04-20 14:50:00,112.85,112.85,112.65,112.65,36041.0,101.3194,101.3194,101.1399,101.1399,36041.0
2022-04-20 14:55:00,112.64,112.66,112.48,112.54,23853.0,101.1309,101.1488,100.9872,101.0411,23853.0
2022-04-20 15:00:00,112.54,112.7,112.54,112.64,21598.0,101.0411,101.1848,101.0411,101.1309,21598.0
2022-04-20 15:05:00,112.63,112.72,112.6,112.72,22061.0,101.1219,101.2027,101.095,101.2027,22061.0
2022-04-20 15:10:00,112.73,112.86,112.72,112.79,31115.0,101.2117,101.3284,101.2027,101.2656,31115.0
2022-04-20 15:15:00,112.78,112.84,112.71,112.83,20367.0,101.2566,101.3105,101.1937,101.3015,20367.0
2022-04-20 15:20:00,112.84,112.85,112.76,112.79,31559.0,101.3105,101.3194,101.2386,101.2656,31559.0
2022-04-20 15:25:00,112.82,112.92,112.81,112.82,37102.0,101.2925,101.3823,101.2835,101.2925,37102.0
2022-04-20 15:30:00,112.82,112.86,112.66,112.69,47234.0,101.2925,101.3284,101.1488,101.1758,47234.0
2022-04-20 15:35:00,112.69,112.8,112.68,112.74,49175.0,101.1758,101.2745,101.1668,101.2207,49175.0
2022-04-20 15:40:00,112.74,112.87,112.73,112.83,109433.0,101.2207,101.3374,101.2117,101.3015,109433.0
2022-04-20 15:45:00,112.83,113.08,112.82,112.96,89022.0,101.3015,101.5259,101.2925,101.4182,89022.0
2022-04-20 15:50:00,112.96,113.04,112.86,113.0,147185.0,101.4182,101.49,101.3284,101.4541,147185.0
2022-04-20 15:55:00,113.0,113.05,112.89,113.0,336764.0,101.4541,101.499,101.3553,101.4541,336764.0
2022-04-21 09:30:00,114.0,114.31,113.62,114.08,212937.0,102.3519,102.6303,102.0108,102.4238,212937.0
2022-04-21 09:35:00,114.1,114.1,113.77,113.8,52070.0,102.4417,102.4417,102.1454,102.1724,52070.0
2022-04-21 09:40:00,113.82,113.97,113.56,113.88,45143.0,102.1903,102.325,101.9569,102.2442,45143.0
2022-04-21 09:45:00,113.88,114.04,113.68,114.03,35195.0,102.2442,102.3878,102.0646,102.3789,35195.0
2022-04-21 09:50:00,114.05,114.24,113.96,113.99,38378.0,102.3968,102.5674,102.316,102.3429,38378.0
2022-04-21 09:55:00,114.03,114.2,113.91,113.93,23155.0,102.3789,102.5315,102.2711,102.2891,23155.0
2022-04-21 10:00:00,113.95,113.95,113.68,113.87,53173.0,102.307,102.307,102.0646,102.2352,53173.0
2022-04-21 10:05:00,113.87,113.94,113.71,113.72,38932.0,102.2352,102.2981,102.0916,102.1005,38932.0
2022-04-21 10:10:00,113.72,113.87,113.59,113.69,53432.0,102.1005,102.2352,101.9838,102.0736,53432.0
2022-04-21 10:15:00,113.68,113.94,113.61,113.8,41579.0,102.0646,102.2981,102.0018,102.1724,41579.0
2022-04-21 10:20:00,113.79,113.84,113.57,113.64,55899.0,102.1634,102.2083,101.9659,102.0287,55899.0
2022-04-21 10:25:00,113.64,113.79,113.58,113.76,56679.0,102.0287,102.1634,101.9748,102.1365,56679.0
2022-04-21 10:30:00,113.76,113.83,113.57,113.59,60989.0,102.1365,102.1993,101.9659,101.9838,60989.0
2022-04-21 10:35:00,113.58,113.7,113.56,113.68,56253.0,101.9748,102.0826,101.9569,102.0646,56253.0
2022-04-21 10:40:00,113.69,113.77,113.59,113.74,27514.0,102.0736,102.1454,101.9838,102.1185,27514.0
2022-04-21 10:45:00,113.76,113.96,113.72,113.89,88892.0,102.1365,102.316,102.1005,102.2532,88892.0
2022-04-21 10:50:00,113.88,114.06,113.88,113.98,108944.0,102.2442,102.4058,102.2442,102.334,108944.0
2022-04-21 10:55:00,113.97,114.0,113.75,113.78,50401.0,102.325,102.3519,102.1275,102.1544,50401.0
2022-04-21 11:00:00,113.76,113.99,113.7,113.95,60839.0,102.1365,102.3429,102.0826,102.307,60839.0
2022-04-21 11:05:00,113.96,113.97,113.83,113.9,37063.0,102.316,102.325,102.1993,102.2621,37063.0
2022-04-21 11:10:00,113.89,113.91,113.58,113.58,34485.0,102.2532,102.2711,101.9748,101.9748,34485.0
2022-04-21 11:15:00,113.58,113.65,113.55,113.62,26649.0,101.9748,102.0377,101.9479,102.0108,26649.0
2022-04-21 11:20:00,113.63,113.67,113.49,113.53,26905.0,102.0197,102.0556,101.894,101.93,26905.0
2022-04-21 11:25:00,113.55,113.79,113.53,113.78,53475.0,101.9479,102.1634,101.93,102.1544,53475.0
2022-04-21 11:30:00,113.8,113.9,113.71,113.86,63356.0,102.1724,102.2621,102.0916,102.2262,63356.0
2022-04-21 11:35:00,113.84,113.89,113.59,113.64,28674.0,102.2083,102.2532,101.9838,102.0287,28674.0
2022-04-21 11:40:00,113.63,113.75,113.58,113.74,32320.0,102.0197,102.1275,101.9748,102.1185,32320.0
2022-04-21 11:45:00,113.75,113.84,113.65,113.79,33812.0,102.1275,102.2083,102.0377,102.1634,33812.0
2022-04-21 11:50:00,113.78,113.79,113.69,113.7,17896.0,102.1544,102.1634,102.0736,102.0826,17896.0
2022-04-21 11:55:00,113.69,113.73,113.63,113.67,23074.0,102.0736,102.1095,102.0197,102.0556,23074.0
2022-04-21 12:00:00,113.65,113.68,113.31,113.31,25591.0,102.0377,102.0646,101.7324,101.7324,25591.0
2022-04-21 12:05:00,113.3,113.5,113.3,113.47,36918.0,101.7235,101.903,101.7235,101.8761,36918.0
2022-04-21 12:10:00,113.48,113.54,113.38,113.53,25412.0,101.8851,101.9389,101.7953,101.93,25412.0
2022-04-21 12:15:00,113.51,113.58,113.48,113.58,18141.0,101.912,101.9748,101.8851,101.9748,18141.0
2022-04-21 12:20:00,113.59,113.66,113.39,113.41,22549.0,101.9838,102.0467,101.8043,101.8222,22549.0
2022-04-21 12:25:00,113.42,113.55,113.41,113.43,16933.0,101.8312,101.9479,101.8222,101.8402,16933.0
2022-04-21 12:30:00,113.44,113.55,113.41,113.55,11623.0,101.8491,101.9479,101.8222,101.9479,11623.0
2022-04-21 12:35:00,113.55,113.68,113.54,113.63,28569.0,101.9479,102.0646,101.9389,102.0197,28569.0
2022-04-21 12:40:00,113.65,113.8,113.64,113.8,28486.0,102.0377,102.1724,102.0287,102.1724,28486.0
2022-04-21 12:45:00,113.79,113.8,113.66,113.75,51595.0,102.1634,102.1724,102.0467,102.1275,51595.0
2022-04-21 12:50:00,113.75,113.76,113.64,113.69,66691.0,102.1275,102.1365,102.0287,102.0736,66691.0
2022-04-21 12:55:00,113.71,113.77,113.68,113.69,38321.0,102.0916,102.1454,102.0646,102.0736,38321.0
2022-04-21 13:00:00,113.68,113.74,113.61,113.63,55484.0,102.0646,102.1185,102.0018,102.0197,55484.0
2022-04-21 13:05:00,113.63,113.75,113.62,113.71,72711.0,102.0197,102.1275,102.0108,102.0916,72711.0
2022-04-21 13:10:00,113.72,113.72,113.63,113.65,61164.0,102.1005,102.1005,102.0197,102.0377,61164.0
2022-04-21 13:15:00,113.68,113.69,113.36,113.38,86182.0,102.0646,102.0736,101.7773,101.7953,86182.0
2022-04-21 13:20:00,113.38,113.73,113.37,113.61,63919.0,101.7953,102.1095,101.7863,102.0018,63919.0
2022-04-21 13:25:00,113.59,113.67,113.5,113.64,49678.0,101.9838,102.0556,101.903,102.0287,49678.0
2022-04-21 13:30:00,113.63,113.68,113.54,113.56,31416.0,102.0197,102.0646,101.9389,101.9569,31416.0
2022-04-21 13:35:00,113.56,113.6,113.49,113.55,43157.0,101.9569,101.9928,101.894,101.9479,43157.0
2022-04-21 13:40:00,113.57,113.64,113.5,113.6,19457.0,101.9659,102.0287,101.903,101.9928,19457.0
2022-04-21 13:45:00,113.6,113.96,113.58,113.87,14763.0,101.9928,102.316,101.9748,102.2352,14763.0
2022-04-21 13:50:00,113.85,113.89,113.78,113.82,28319.0,102.2173,102.2532,102.1544,102.1903,28319.0
2022-04-21 13:55:00,113.83,113.95,113.78,113.92,39190.0,102.1993,102.307,102.1544,102.2801,39190.0
2022-04-21 14:00:00,113.9,113.91,113.77,113.8,53581.0,102.2621,102.2711,102.1454,102.1724,53581.0
2022-04-21 14:05:00,113.8,113.85,113.74,113.85,42396.0,102.1724,102.2173,102.1185,102.2173,42396.0
2022-04-21 14:10:00,113.83,114.01,113.81,113.96,25351.0,102.1993,102.3609,102.1813,102.316,25351.0
2022-04-21 14:15:00,113.95,113.95,113.8,113.85,44992.0,102.307,102.307,102.1724,102.2173,44992.0
2022-04-21 14:20:00,113.87,113.97,113.83,113.9,36270.0,102.2352,102.325,102.1993,102.2621,36270.0
2022-04-21 14:25:00,113.91,113.97,113.82,113.83,36051.0,102.2711,102.325,102.1903,102.1993,36051.0
2022-04-21 14:30:00,113.83,113.96,113.82,113.95,37575.0,102.1993,102.316,102.1903,102.307,37575.0
2022-04-21 14:35:00,113.95,114.03,113.86,113.92,38253.0,102.307,102.3789,102.2262,102.2801,38253.0
2022-04-21 14:40:00,113.93,114.02,113.91,113.92,46187.0,102.2891,102.3699,102.2711,102.2801,46187.0
2022-04-21 14:45:00,113.92,113.94,113.8,113.85,40278.0,102.2801,102.2981,102.1724,102.2173,40278.0
2022-04-21 14:50:00,113.85,113.88,113.78,113.79,33912.0,102.2173,102.2442,102.1544,102.1634,33912.0
2022-04-21 14:55:00,113.77,113.77,113.5,113.56,35479.0,102.1454,102.1454,101.903,101.9569,35479.0
2022-04-21 15:00:00,113.56,113.56,113.38,113.4,45494.0,101.9569,101.9569,101.7953,101.8132,45494.0
2022-04-21 15:05:00,113.4,113.5,113.33,113.45,72626.0,101.8132,101.903,101.7504,101.8581,72626.0
2022-04-21 15:10:00,113.45,113.46,113.23,113.33,37902.0,101.8581,101.8671,101.6606,101.7504,37902.0
2022-04-21 15:15:00,113.34,113.55,113.31,113.49,55582.0,101.7594,101.9479,101.7324,101.894,55582.0
2022-04-21 15:20:00,113.49,113.62,113.43,113.62,37551.0,101.894,102.0108,101.8402,102.0108,37551.0
2022-04-21 15:25:00,113.62,113.78,113.55,113.73,80856.0,102.0108,102.1544,101.9479,102.1095,80856.0
2022-04-21 15:30:00,113.72,113.72,113.31,113.31,49215.0,102.1005,102.1005,101.7324,101.7324,49215.0
2022-04-21 15:35:00,113.29,113.33,113.1,113.31,61770.0,101.7145,101.7504,101.5439,101.7324,61770.0
2022-04-21 15:40:00,113.32,113.46,113.3,113.4,68327.0,101.7414,101.8671,101.7235,101.8132,68327.0
2022-04-21 15:45:00,113.41,113.45,113.13,113.14,94046.0,101.8222,101.8581,101.5708,101.5798,94046.0
2022-04-21 15:50:00,113.15,113.43,113.12,113.26,128254.0,101.5888,101.8402,101.5618,101.6875,128254.0
2022-04-21 15:55:00,113.25,113.28,113.03,113.13,245187.0,101.6786,101.7055,101.481,101.5708,245187.0
2022-04-22 09:30:00,111.75,111.82,111.07,111.19,193123.0,100.3318,100.3947,99.7213,99.829,193123.0
2022-04-22 09:35:00,111.07,111.21,110.56,110.63,50230.0,99.7213,99.847,99.2634,99.3263,50230.0
2022-04-22 09:40:00,110.64,110.74,110.25,110.34,55740.0,99.3352,99.425,98.9851,99.0659,55740.0
2022-04-22 09:45:00,110.34,110.48,110.08,110.47,70499.0,99.0659,99.1916,98.8325,99.1826,70499.0
2022-04-22 09:50:00,110.5,110.5,109.62,109.62,73644.0,99.2095,99.2095,98.4195,98.4195,73644.0
2022-04-22 09:55:00,109.59,109.67,109.44,109.56,69925.0,98.3925,98.4644,98.2579,98.3656,69925.0
2022-04-22 10:00:00,109.5,109.7,109.13,109.33,79733.0,98.3117,98.4913,97.9795,98.1591,79733.0
2022-04-22 10:05:00,109.34,109.63,109.21,109.46,60658.0,98.1681,98.4284,98.0514,98.2758,60658.0
2022-04-22 10:10:00,109.47,109.69,109.26,109.57,49186.0,98.2848,98.4823,98.0962,98.3746,49186.0
2022-04-22 10:15:00,109.55,109.55,109.09,109.14,42043.0,98.3566,98.3566,97.9436,97.9885,42043.0
2022-04-22 10:20:00,109.12,109.23,109.06,109.08,37674.0,97.9705,98.0693,97.9167,97.9346,37674.0
2022-04-22 10:25:00,109.06,109.17,108.94,108.97,44354.0,97.9167,98.0154,97.8089,97.8359,44354.0
2022-04-22 10:30:00,108.96,109.14,108.79,109.11,60348.0,97.8269,97.9885,97.6743,97.9616,60348.0
2022-04-22 10:35:00,109.14,109.19,108.86,108.93,57099.0,97.9885,98.0334,97.7371,97.8,57099.0
2022-04-22 10:40:00,108.93,108.93,108.56,108.57,41819.0,97.8,97.8,97.4678,97.4767,41819.0
2022-04-22 10:45:00,108.53,108.57,108.42,108.55,55489.0,97.4408,97.4767,97.3421,97.4588,55489.0
2022-04-22 10:50:00,108.55,108.56,108.41,108.53,54355.0,97.4588,97.4678,97.3331,97.4408,54355.0
2022-04-22 10:55:00,108.54,108.65,108.48,108.63,36844.0,97.4498,97.5486,97.3959,97.5306,36844.0
2022-04-22 11:00:00,108.62,108.73,108.55,108.55,35015.0,97.5216,97.6204,97.4588,97.4588,35015.0
2022-04-22 11:05:00,108.57,108.64,108.48,108.64,48507.0,97.4767,97.5396,97.3959,97.5396,48507.0
2022-04-22 11:10:00,108.63,108.79,108.49,108.69,34834.0,97.5306,97.6743,97.4049,97.5845,34834.0
2022-04-22 11:15:00,108.69,108.91,108.67,108.9,25077.0,97.5845,97.782,97.5665,97.773,25077.0
2022-04-22 11:20:00,108.9,109.0,108.84,108.93,37974.0,97.773,97.8628,97.7192,97.8,37974.0
2022-04-22 11:25:00,108.95,109.07,108.94,109.06,46951.0,97.8179,97.9257,97.8089,97.9167,46951.0
2022-04-22 11:30:00,109.06,109.12,108.93,108.97,33034.0,97.9167,97.9705,97.8,97.8359,33034.0
2022-04-22 11:35:00,108.96,109.09,108.94,109.02,35070.0,97.8269,97.9436,97.8089,97.8808,35070.0
2022-04-22 11:40:00,109.01,109.04,108.68,108.7,43004.0,97.8718,97.8987,97.5755,97.5935,43004.0
2022-04-22 11:45:00,108.71,108.89,108.69,108.85,26879.0,97.6024,97.764,97.5845,97.7281,26879.0
2022-04-22 11:50:00,108.84,108.84,108.64,108.65,33360.0,97.7192,97.7192,97.5396,97.5486,33360.0
2022-04-22 11:55:00,108.63,108.69,108.6,108.61,34649.0,97.5306,97.5845,97.5037,97.5127,34649.0
2022-04-22 12:00:00,108.6,108.69,108.55,108.69,47491.0,97.5037,97.5845,97.4588,97.5845,47491.0
2022-04-22 12:05:00,108.71,108.82,108.54,108.58,39013.0,97.6024,97.7012,97.4498,97.4857,39013.0
2022-04-22 12:10:00,108.59,108.69,108.52,108.65,34050.0,97.4947,97.5845,97.4319,97.5486,34050.0
2022-04-22 12:15:00,108.64,108.69,108.55,108.68,22752.0,97.5396,97.5845,97.4588,97.5755,22752.0
2022-04-22 12:20:00,108.68,108.76,108.63,108.71,21153.0,97.5755,97.6473,97.5306,97.6024,21153.0
2022-04-22 12:25:00,108.72,108.88,108.72,108.83,28453.0,97.6114,97.7551,97.6114,97.7102,28453.0
2022-04-22 12:30:00,108.82,109.12,108.75,109.1,29666.0,97.7012,97.9705,97.6384,97.9526,29666.0
2022-04-22 12:35:00,109.1,109.17,109.05,109.13,24287.0,97.9526,98.0154,97.9077,97.9795,24287.0
2022-04-22 12:40:00,109.13,109.13,109.0,109.05,17393.0,97.9795,97.9795,97.8628,97.9077,17393.0
2022-04-22 12:45:00,109.05,109.07,108.87,108.91,23881.0,97.9077,97.9257,97.7461,97.782,23881.0
2022-04-22 12:50:00,108.9,108.91,108.64,108.64,17553.0,97.773,97.782,97.5396,97.5396,17553.0
2022-04-22 12:55:00,108.64,108.82,108.64,108.71,26120.0,97.5396,97.7012,97.5396,97.6024,26120.0
2022-04-22 13:00:00,108.72,108.72,108.52,108.54,21872.0,97.6114,97.6114,97.4319,97.4498,21872.0
2022-04-22 13:05:00,108.55,108.72,108.53,108.72,33713.0,97.4588,97.6114,97.4408,97.6114,33713.0
2022-04-22 13:10:00,108.71,108.72,108.6,108.65,16709.0,97.6024,97.6114,97.5037,97.5486,16709.0
2022-04-22 13:15:00,108.64,108.68,108.53,108.59,50575.0,97.5396,97.5755,97.4408,97.4947,50575.0
2022-04-22 13:20:00,108.58,108.63,108.48,108.63,95878.0,97.4857,97.5306,97.3959,97.5306,95878.0
2022-04-22 13:25:00,108.64,108.83,108.58,108.79,21689.0,97.5396,97.7102,97.4857,97.6743,21689.0
2022-04-22 13:30:00,108.77,108.77,108.62,108.62,22729.0,97.6563,97.6563,97.5216,97.5216,22729.0
2022-04-22 13:35:00,108.62,108.68,108.57,108.61,24139.0,97.5216,97.5755,97.4767,97.5127,24139.0
2022-04-22 13:40:00,108.62,108.63,108.48,108.51,34077.0,97.5216,97.5306,97.3959,97.4229,34077.0
2022-04-22 13:45:00,108.51,108.53,108.49,108.5,39763.0,97.4229,97.4408,97.4049,97.4139,39763.0
2022-04-22 13:50:00,108.51,108.6,108.49,108.5,34308.0,97.4229,97.5037,97.4049,97.4139,34308.0
2022-04-22 13:55:00,108.5,108.6,108.44,108.52,35969.0,97.4139,97.5037,97.36,97.4319,35969.0
2022-04-22 14:00:00,108.52,108.53,108.34,108.34,37024.0,97.4319,97.4408,97.2702,97.2702,37024.0
2022-04-22 14:05:00,108.37,108.45,108.36,108.44,26570.0,97.2972,97.369,97.2882,97.36,26570.0
2022-04-22 14:10:00,108.44,108.44,108.26,108.29,19475.0,97.36,97.36,97.1984,97.2254,19475.0
2022-04-22 14:15:00,108.29,108.46,108.27,108.42,39426.0,97.2254,97.378,97.2074,97.3421,39426.0
2022-04-22 14:20:00,108.42,108.43,108.31,108.41,41267.0,97.3421,97.351,97.2433,97.3331,41267.0
2022-04-22 14:25:00,108.41,108.51,108.35,108.42,30194.0,97.3331,97.4229,97.2792,97.3421,30194.0
2022-04-22 14:30:00,108.41,108.5,108.37,108.41,33340.0,97.3331,97.4139,97.2972,97.3331,33340.0
2022-04-22 14:35:00,108.42,108.44,108.29,108.32,66460.0,97.3421,97.36,97.2254,97.2523,66460.0
2022-04-22 14:40:00,108.34,108.43,108.29,108.31,34004.0,97.2702,97.351,97.2254,97.2433,34004.0
2022-04-22 14:45:00,108.31,108.38,108.29,108.38,58206.0,97.2433,97.3062,97.2254,97.3062,58206.0
2022-04-22 14:50:00,108.38,108.42,108.26,108.27,119088.0,97.3062,97.3421,97.1984,97.2074,119088.0
2022-04-22 14:55:00,108.27,108.43,108.23,108.43,96160.0,97.2074,97.351,97.1715,97.351,96160.0
2022-04-22 15:00:00,108.44,108.62,108.38,108.61,85472.0,97.36,97.5216,97.3062,97.5127,85472.0
2022-04-22 15:05:00,108.61,108.61,108.45,108.46,43390.0,97.5127,97.5127,97.369,97.378,43390.0
2022-04-22 15:10:00,108.47,108.87,108.37,108.83,37748.0,97.387,97.7461,97.2972,97.7102,37748.0
2022-04-22 15:15:00,108.79,109.0,108.75,108.92,44573.0,97.6743,97.8628,97.6384,97.791,44573.0
2022-04-22 15:20:00,108.92,108.96,108.67,108.68,38947.0,97.791,97.8269,97.5665,97.5755,38947.0
2022-04-22 15:25:00,108.7,108.76,108.64,108.65,33522.0,97.5935,97.6473,97.5396,97.5486,33522.0
2022-04-22 15:30:00,108.68,108.85,108.64,108.78,72063.0,97.5755,97.7281,97.5396,97.6653,72063.0
2022-04-22 15:35:00,108.79,108.99,108.78,108.85,81124.0,97.6743,97.8538,97.6653,97.7281,81124.0
2022-04-22 15:40:00,108.85,108.95,108.71,108.81,125381.0,97.7281,97.8179,97.6024,97.6922,125381.0
2022-04-22 15:45:00,108.81,108.82,108.29,108.36,139253.0,97.6922,97.7012,97.2254,97.2882,139253.0
2022-04-22 15:50:00,108.37,108.39,107.87,107.98,189779.0,97.2972,97.3151,96.8483,96.947,189779.0
2022-04-22 15:55:00,107.98,108.03,107.7,107.8,516915.0,96.947,96.9919,96.6956,96.7854,516915.0
2022-04-25 09:30:00,107.44,108.1,107.27,107.83,254903.0,96.4622,97.0548,96.3096,96.8124,254903.0
2022-04-25 09:35:00,107.82,108.21,107.55,107.64,115407.0,96.8034,97.1535,96.561,96.6418,115407.0
2022-04-25 09:40:00,107.7,107.92,107.48,107.66,87231.0,96.6956,96.8932,96.4981,96.6597,87231.0
2022-04-25 09:45:00,107.73,108.0,107.7,107.78,103237.0,96.7226,96.965,96.6956,96.7675,103237.0
2022-04-25 09:50:00,107.75,107.88,107.05,107.05,57481.0,96.7405,96.8572,96.1121,96.1121,57481.0
2022-04-25 09:55:00,107.05,107.25,106.88,106.95,64362.0,96.1121,96.2916,95.9594,96.0223,64362.0
2022-04-25 10:00:00,106.95,107.42,106.9,107.31,62916.0,96.0223,96.4442,95.9774,96.3455,62916.0
2022-04-25 10:05:00,107.32,107.48,107.2,107.2,33746.0,96.3545,96.4981,96.2467,96.2467,33746.0
2022-04-25 10:10:00,107.23,107.46,107.22,107.44,36096.0,96.2737,96.4802,96.2647,96.4622,36096.0
2022-04-25 10:15:00,107.46,107.59,107.44,107.47,38861.0,96.4802,96.5969,96.4622,96.4891,38861.0
2022-04-25 10:20:00,107.48,107.75,107.37,107.74,44910.0,96.4981,96.7405,96.3994,96.7316,44910.0
2022-04-25 10:25:00,107.75,107.82,107.5,107.7,71891.0,96.7405,96.8034,96.5161,96.6956,71891.0
2022-04-25 10:30:00,107.7,108.07,107.69,108.07,57597.0,96.6956,97.0278,96.6867,97.0278,57597.0
2022-04-25 10:35:00,108.08,108.46,108.05,108.08,66197.0,97.0368,97.378,97.0099,97.0368,66197.0
2022-04-25 10:40:00,108.06,108.09,107.76,107.89,79817.0,97.0189,97.0458,96.7495,96.8662,79817.0
2022-04-25 10:45:00,107.87,107.97,107.81,107.89,32495.0,96.8483,96.938,96.7944,96.8662,32495.0
2022-04-25 10:50:00,107.95,107.95,107.5,107.64,39507.0,96.9201,96.9201,96.5161,96.6418,39507.0
2022-04-25 10:55:00,107.67,107.76,107.54,107.59,27921.0,96.6687,96.7495,96.552,96.5969,27921.0
2022-04-25 11:00:00,107.61,107.7,107.51,107.65,25045.0,96.6148,96.6956,96.5251,96.6507,25045.0
2022-04-25 11:05:00,107.65,107.85,107.63,107.79,34135.0,96.6507,96.8303,96.6328,96.7764,34135.0
2022-04-25 11:10:00,107.77,107.99,107.62,107.89,33524.0,96.7585,96.956,96.6238,96.8662,33524.0
2022-04-25 11:15:00,107.89,107.96,107.73,107.92,20822.0,96.8662,96.9291,96.7226,96.8932,20822.0
2022-04-25 11:20:00,107.92,108.06,107.88,108.01,26461.0,96.8932,97.0189,96.8572,96.974,26461.0
2022-04-25 11:25:00,108.01,108.19,107.93,108.04,35763.0,96.974,97.1356,96.9021,97.0009,35763.0
2022-04-25 11:30:00,108.04,108.08,107.77,107.88,22734.0,97.0009,97.0368,96.7585,96.8572,22734.0
2022-04-25 11:35:00,107.97,108.09,107.84,107.9,24634.0,96.938,97.0458,96.8213,96.8752,24634.0
2022-04-25 11:40:00,107.88,107.96,107.82,107.92,47111.0,96.8572,96.9291,96.8034,96.8932,47111.0
2022-04-25 11:45:00,107.88,107.89,107.73,107.78,33764.0,96.8572,96.8662,96.7226,96.7675,33764.0
2022-04-25 11:50:00,107.78,107.83,107.58,107.58,18038.0,96.7675,96.8124,96.5879,96.5879,18038.0
2022-04-25 11:55:00,107.57,107.91,107.57,107.91,34681.0,96.5789,96.8842,96.5789,96.8842,34681.0
2022-04-25 12:00:00,107.9,108.06,107.84,108.04,25610.0,96.8752,97.0189,96.8213,97.0009,25610.0
2022-04-25 12:05:00,108.07,108.52,108.06,108.42,25002.0,97.0278,97.4319,97.0189,97.3421,25002.0
2022-04-25 12:10:00,108.42,108.55,108.19,108.2,33196.0,97.3421,97.4588,97.1356,97.1445,33196.0
2022-04-25 12:15:00,108.2,108.26,108.02,108.11,25073.0,97.1445,97.1984,96.9829,97.0637,25073.0
2022-04-25 12:20:00,108.11,108.5,108.11,108.49,18174.0,97.0637,97.4139,97.0637,97.4049,18174.0
2022-04-25 12:25:00,108.51,108.56,108.35,108.38,41330.0,97.4229,97.4678,97.2792,97.3062,41330.0
2022-04-25 12:30:00,108.35,108.42,108.25,108.29,18536.0,97.2792,97.3421,97.1894,97.2254,18536.0
2022-04-25 12:35:00,108.3,108.34,108.15,108.16,21885.0,97.2343,97.2702,97.0997,97.1086,21885.0
2022-04-25 12:40:00,108.16,108.19,108.02,108.03,16734.0,97.1086,97.1356,96.9829,96.9919,16734.0
2022-04-25 12:45:00,108.04,108.38,108.04,108.35,19617.0,97.0009,97.3062,97.0009,97.2792,19617.0
2022-04-25 12:50:00,108.36,108.38,108.21,108.21,18046.0,97.2882,97.3062,97.1535,97.1535,18046.0
2022-04-25 12:55:00,108.2,108.22,108.09,108.18,13831.0,97.1445,97.1625,97.0458,97.1266,13831.0
2022-04-25 13:00:00,108.22,108.29,107.9,107.91,28164.0,97.1625,97.2254,96.8752,96.8842,28164.0
2022-04-25 13:05:00,107.92,108.25,107.88,108.24,38694.0,96.8932,97.1894,96.8572,97.1805,38694.0
2022-04-25 13:10:00,108.26,108.46,108.23,108.34,29549.0,97.1984,97.378,97.1715,97.2702,29549.0
2022-04-25 13:15:00,108.35,108.51,108.25,108.28,25209.0,97.2792,97.4229,97.1894,97.2164,25209.0
2022-04-25 13:20:00,108.29,108.3,108.08,108.12,19122.0,97.2254,97.2343,97.0368,97.0727,19122.0
2022-04-25 13:25:00,108.16,108.19,108.02,108.16,20193.0,97.1086,97.1356,96.9829,97.1086,20193.0
2022-04-25 13:30:00,108.15,108.29,108.07,108.13,24840.0,97.0997,97.2254,97.0278,97.0817,24840.0
2022-04-25 13:35:00,108.13,108.15,107.92,107.98,25447.0,97.0817,97.0997,96.8932,96.947,25447.0
2022-04-25 13:40:00,107.99,108.21,107.98,108.1,18837.0,96.956,97.1535,96.947,97.0548,18837.0
2022-04-25 13:45:00,108.1,108.13,107.97,108.1,25719.0,97.0548,97.0817,96.938,97.0548,25719.0
2022-04-25 13:50:00,108.07,108.27,107.97,108.2,56949.0,97.0278,97.2074,96.938,97.1445,56949.0
2022-04-25 13:55:00,108.21,108.21,108.1,108.15,18089.0,97.1535,97.1535,97.0548,97.0997,18089.0
2022-04-25 14:00:00,108.17,108.2,107.98,108.0,24908.0,97.1176,97.1445,96.947,96.965,24908.0
2022-04-25 14:05:00,108.01,108.35,108.01,108.31,26574.0,96.974,97.2792,96.974,97.2433,26574.0
2022-04-25 14:10:00,108.35,108.41,108.2,108.29,26441.0,97.2792,97.3331,97.1445,97.2254,26441.0
2022-04-25 14:15:00,108.3,108.49,108.28,108.43,20987.0,97.2343,97.4049,97.2164,97.351,20987.0
2022-04-25 14:20:00,108.43,108.66,108.39,108.62,28197.0,97.351,97.5575,97.3151,97.5216,28197.0
2022-04-25 14:25:00,108.61,108.88,108.6,108.88,35273.0,97.5127,97.7551,97.5037,97.7551,35273.0
2022-04-25 14:30:00,108.89,108.94,108.82,108.84,24427.0,97.764,97.8089,97.7012,97.7192,24427.0
2022-04-25 14:35:00,108.87,108.9,108.66,108.66,22658.0,97.7461,97.773,97.5575,97.5575,22658.0
2022-04-25 14:40:00,108.61,108.8,108.61,108.69,31927.0,97.5127,97.6832,97.5127,97.5845,31927.0
2022-04-25 14:45:00,108.68,108.95,108.66,108.85,28574.0,97.5755,97.8179,97.5575,97.7281,28574.0
2022-04-25 14:50:00,108.86,108.99,108.81,108.98,32755.0,97.7371,97.8538,97.6922,97.8449,32755.0
2022-04-25 14:55:00,108.98,109.05,108.81,108.86,46509.0,97.8449,97.9077,97.6922,97.7371,46509.0
2022-04-25 15:00:00,108.84,108.88,108.56,108.61,32380.0,97.7192,97.7551,97.4678,97.5127,32380.0
2022-04-25 15:05:00,108.61,108.64,108.53,108.6,25685.0,97.5127,97.5396,97.4408,97.5037,25685.0
2022-04-25 15:10:00,108.59,108.74,108.59,108.71,37750.0,97.4947,97.6294,97.4947,97.6024,37750.0
2022-04-25 15:15:00,108.71,109.01,108.71,109.01,26357.0,97.6024,97.8718,97.6024,97.8718,26357.0
2022-04-25 15:20:00,109.05,109.27,109.03,109.27,39009.0,97.9077,98.1052,97.8897,98.1052,39009.0
2022-04-25 15:25:00,109.27,109.3,108.96,109.23,33541.0,98.1052,98.1322,97.8269,98.0693,33541.0
2022-04-25 15:30:00,109.21,109.34,109.13,109.29,66139.0,98.0514,98.1681,97.9795,98.1232,66139.0
2022-04-25 15:35:00,109.29,109.46,109.24,109.44,46178.0,98.1232,98.2758,98.0783,98.2579,46178.0
2022-04-25 15:40:00,109.44,109.48,109.25,109.47,51086.0,98.2579,98.2938,98.0873,98.2848,51086.0
2022-04-25 15:45:00,109.48,109.67,109.42,109.48,83325.0,98.2938,98.4644,98.2399,98.2938,83325.0
2022-04-25 15:50:00,109.48,109.6,109.23,109.53,107794.0,98.2938,98.4015,98.0693,98.3387,107794.0
2022-04-25 15:55:00,109.51,109.53,109.3,109.49,193447.0,98.3207,98.3387,98.1322,98.3027,193447.0
2022-04-26 09:30:00,107.85,108.94,107.85,108.79,85987.0,96.8303,97.8089,96.8303,97.6743,85987.0
2022-04-26 09:35:00,108.81,108.95,108.58,108.75,32327.0,97.6922,97.8179,97.4857,97.6384,32327.0
2022-04-26 09:40:00,108.74,108.78,108.41,108.52,43110.0,97.6294,97.6653,97.3331,97.4319,43110.0
2022-04-26 09:45:00,108.52,109.05,108.52,108.81,34035.0,97.4319,97.9077,97.4319,97.6922,34035.0
2022-04-26 09:50:00,108.72,108.84,108.58,108.74,27968.0,97.6114,97.7192,97.4857,97.6294,27968.0
2022-04-26 09:55:00,108.74,109.06,108.58,108.99,28453.0,97.6294,97.9167,97.4857,97.8538,28453.0
2022-04-26 10:00:00,108.97,109.32,108.83,109.32,22281.0,97.8359,98.1501,97.7102,98.1501,22281.0
2022-04-26 10:05:00,109.31,109.42,109.28,109.35,21015.0,98.1411,98.2399,98.1142,98.177,21015.0
2022-04-26 10:10:00,109.33,109.33,108.97,109.03,24294.0,98.1591,98.1591,97.8359,97.8897,24294.0
2022-04-26 10:15:00,109.02,109.02,108.67,108.74,36272.0,97.8808,97.8808,97.5665,97.6294,36272.0
2022-04-26 10:20:00,108.72,108.83,108.66,108.81,24527.0,97.6114,97.7102,97.5575,97.6922,24527.0
2022-04-26 10:25:00,108.81,108.92,108.76,108.87,24662.0,97.6922,97.791,97.6473,97.7461,24662.0
2022-04-26 10:30:00,108.86,108.87,108.69,108.79,15474.0,97.7371,97.7461,97.5845,97.6743,15474.0
2022-04-26 10:35:00,108.79,108.86,108.65,108.65,19580.0,97.6743,97.7371,97.5486,97.5486,19580.0
2022-04-26 10:40:00,108.65,108.69,108.46,108.58,21810.0,97.5486,97.5845,97.378,97.4857,21810.0
2022-04-26 10:45:00,108.55,108.6,108.44,108.55,31390.0,97.4588,97.5037,97.36,97.4588,31390.0
2022-04-26 10:50:00,108.54,108.59,108.44,108.45,53816.0,97.4498,97.4947,97.36,97.369,53816.0
2022-04-26 10:55:00,108.45,108.58,108.4,108.45,38134.0,97.369,97.4857,97.3241,97.369,38134.0
2022-04-26 11:00:00,108.43,108.48,108.2,108.46,36215.0,97.351,97.3959,97.1445,97.378,36215.0
2022-04-26 11:05:00,108.48,108.66,108.46,108.49,32622.0,97.3959,97.5575,97.378,97.4049,32622.0
2022-04-26 11:10:00,108.48,108.6,108.35,108.6,34782.0,97.3959,97.5037,97.2792,97.5037,34782.0
2022-04-26 11:15:00,108.59,108.59,108.42,108.48,15444.0,97.4947,97.4947,97.3421,97.3959,15444.0
2022-04-26 11:20:00,108.46,108.75,108.45,108.62,22374.0,97.378,97.6384,97.369,97.5216,22374.0
2022-04-26 11:25:00,108.62,108.7,108.53,108.53,22290.0,97.5216,97.5935,97.4408,97.4408,22290.0
2022-04-26 11:30:00,108.52,108.52,108.28,108.33,20737.0,97.4319,97.4319,97.2164,97.2613,20737.0
2022-04-26 11:35:00,108.32,108.38,108.16,108.34,21223.0,97.2523,97.3062,97.1086,97.2702,21223.0
2022-04-26 11:40:00,108.34,108.49,108.26,108.49,24957.0,97.2702,97.4049,97.1984,97.4049,24957.0
2022-04-26 11:45:00,108.48,108.57,108.45,108.47,12644.0,97.3959,97.4767,97.369,97.387,12644.0
2022-04-26 11:50:00,108.46,108.5,108.41,108.44,11232.0,97.378,97.4139,97.3331,97.36,11232.0
2022-04-26 11:55:00,108.43,108.43,108.26,108.3,14649.0,97.351,97.351,97.1984,97.2343,14649.0
2022-04-26 12:00:00,108.31,108.32,108.2,108.27,30325.0,97.2433,97.2523,97.1445,97.2074,30325.0
2022-04-26 12:05:00,108.29,108.31,108.2,108.31,14685.0,97.2254,97.2433,97.1445,97.2433,14685.0
2022-04-26 12:10:00,108.33,108.35,108.18,108.3,28135.0,97.2613,97.2792,97.1266,97.2343,28135.0
2022-04-26 12:15:00,108.31,108.52,108.3,108.44,21085.0,97.2433,97.4319,97.2343,97.36,21085.0
2022-04-26 12:20:00,108.44,108.52,108.36,108.5,28438.0,97.36,97.4319,97.2882,97.4139,28438.0
2022-04-26 12:25:00,108.51,108.73,108.51,108.71,17674.0,97.4229,97.6204,97.4229,97.6024,17674.0
2022-04-26 12:30:00,108.66,108.76,108.56,108.57,14882.0,97.5575,97.6473,97.4678,97.4767,14882.0
2022-04-26 12:35:00,108.56,108.63,108.4,108.47,16255.0,97.4678,97.5306,97.3241,97.387,16255.0
2022-04-26 12:40:00,108.48,108.58,108.41,108.55,15648.0,97.3959,97.4857,97.3331,97.4588,15648.0
2022-04-26 12:45:00,108.52,108.54,108.44,108.46,14698.0,97.4319,97.4498,97.36,97.378,14698.0
2022-04-26 12:50:00,108.47,108.51,108.39,108.42,17005.0,97.387,97.4229,97.3151,97.3421,17005.0
2022-04-26 12:55:00,108.42,108.82,108.4,108.79,27338.0,97.3421,97.7012,97.3241,97.6743,27338.0
2022-04-26 13:00:00,108.8,108.82,108.46,108.51,19904.0,97.6832,97.7012,97.378,97.4229,19904.0
2022-04-26 13:05:00,108.51,108.62,108.5,108.55,18979.0,97.4229,97.5216,97.4139,97.4588,18979.0
2022-04-26 13:10:00,108.55,108.58,108.33,108.33,23784.0,97.4588,97.4857,97.2613,97.2613,23784.0
2022-04-26 13:15:00,108.32,108.41,108.17,108.17,18929.0,97.2523,97.3331,97.1176,97.1176,18929.0
2022-04-26 13:20:00,108.18,108.2,108.01,108.02,16590.0,97.1266,97.1445,96.974,96.9829,16590.0
2022-04-26 13:25:00,108.01,108.07,107.9,107.95,29625.0,96.974,97.0278,96.8752,96.9201,29625.0
2022-04-26 13:30:00,107.93,107.98,107.84,107.88,25446.0,96.9021,96.947,96.8213,96.8572,25446.0
2022-04-26 13:35:00,107.86,107.95,107.74,107.95,27482.0,96.8393,96.9201,96.7316,96.9201,27482.0
2022-04-26 13:40:00,107.93,108.21,107.93,108.14,18308.0,96.9021,97.1535,96.9021,97.0907,18308.0
2022-04-26 13:45:00,108.15,108.17,107.97,108.05,17267.0,97.0997,97.1176,96.938,97.0099,17267.0
2022-04-26 13:50:00,108.06,108.07,107.9,107.94,19697.0,97.0189,97.0278,96.8752,96.9111,19697.0
2022-04-26 13:55:00,107.92,107.97,107.76,107.82,26710.0,96.8932,96.938,96.7495,96.8034,26710.0
2022-04-26 14:00:00,107.83,107.86,107.72,107.79,30785.0,96.8124,96.8393,96.7136,96.7764,30785.0
2022-04-26 14:05:00,107.79,107.9,107.77,107.77,19217.0,96.7764,96.8752,96.7585,96.7585,19217.0
2022-04-26 14:10:00,107.74,107.96,107.74,107.95,28241.0,96.7316,96.9291,96.7316,96.9201,28241.0
2022-04-26 14:15:00,107.94,108.16,107.93,108.02,60578.0,96.9111,97.1086,96.9021,96.9829,60578.0
2022-04-26 14:20:00,108.01,108.3,107.99,108.2,35615.0,96.974,97.2343,96.956,97.1445,35615.0
2022-04-26 14:25:00,108.21,108.22,107.92,108.01,37678.0,97.1535,97.1625,96.8932,96.974,37678.0
2022-04-26 14:30:00,108.0,108.0,107.7,107.71,56649.0,96.965,96.965,96.6956,96.7046,56649.0
2022-04-26 14:35:00,107.7,107.9,107.7,107.84,32288.0,96.6956,96.8752,96.6956,96.8213,32288.0
2022-04-26 14:40:00,107.84,107.84,107.67,107.69,27522.0,96.8213,96.8213,96.6687,96.6867,27522.0
2022-04-26 14:45:00,107.71,107.76,107.62,107.7,20288.0,96.7046,96.7495,96.6238,96.6956,20288.0
2022-04-26 14:50:00,107.71,107.86,107.71,107.79,40851.0,96.7046,96.8393,96.7046,96.7764,40851.0
2022-04-26 14:55:00,107.81,107.9,107.79,107.82,30770.0,96.7944,96.8752,96.7764,96.8034,30770.0
2022-04-26 15:00:00,107.81,107.91,107.71,107.73,41755.0,96.7944,96.8842,96.7046,96.7226,41755.0
2022-04-26 15:05:00,107.72,107.74,107.53,107.57,21813.0,96.7136,96.7316,96.543,96.5789,21813.0
2022-04-26 15:10:00,107.56,107.68,107.44,107.44,33792.0,96.5699,96.6777,96.4622,96.4622,33792.0
2022-04-26 15:15:00,107.43,107.44,107.2,107.25,46960.0,96.4532,96.4622,96.2467,96.2916,46960.0
2022-04-26 15:20:00,107.26,107.42,107.26,107.42,46786.0,96.3006,96.4442,96.3006,96.4442,46786.0
2022-04-26 15:25:00,107.43,107.46,107.26,107.3,47989.0,96.4532,96.4802,96.3006,96.3365,47989.0
2022-04-26 15:30:00,107.29,107.31,107.16,107.19,65470.0,96.3275,96.3455,96.2108,96.2377,65470.0
2022-04-26 15:35:00,107.19,107.24,107.1,107.23,47279.0,96.2377,96.2826,96.1569,96.2737,47279.0
2022-04-26 15:40:00,107.28,107.31,107.08,107.22,72522.0,96.3186,96.3455,96.139,96.2647,72522.0
2022-04-26 15:45:00,107.21,107.34,107.02,107.03,124820.0,96.2557,96.3724,96.0851,96.0941,124820.0
2022-04-26 15:50:00,107.03,107.35,106.98,107.14,201556.0,96.0941,96.3814,96.0492,96.1929,201556.0
2022-04-26 15:55:00,107.13,107.26,106.76,106.82,431463.0,96.1839,96.3006,95.8517,95.9056,431463.0
2022-04-27 09:30:00,106.78,107.4,106.65,107.06,165610.0,95.8696,96.4263,95.7529,96.121,165610.0
2022-04-27 09:35:00,107.02,107.28,106.57,106.86,41448.0,96.0851,96.3186,95.6811,95.9415,41448.0
2022-04-27 09:40:00,106.88,107.19,106.59,107.05,37895.0,95.9594,96.2377,95.6991,96.1121,37895.0
2022-04-27 09:45:00,107.09,107.57,106.88,107.41,45792.0,96.148,96.5789,95.9594,96.4353,45792.0
2022-04-27 09:50:00,107.45,107.71,107.24,107.28,59813.0,96.4712,96.7046,96.2826,96.3186,59813.0
2022-04-27 09:55:00,107.28,107.59,107.2,107.56,50589.0,96.3186,96.5969,96.2467,96.5699,50589.0
2022-04-27 10:00:00,107.61,107.75,107.49,107.58,41529.0,96.6148,96.7405,96.5071,96.5879,41529.0
2022-04-27 10:05:00,107.61,107.79,107.47,107.64,30063.0,96.6148,96.7764,96.4891,96.6418,30063.0
2022-04-27 10:10:00,107.68,107.68,107.08,107.15,49648.0,96.6777,96.6777,96.139,96.2018,49648.0
2022-04-27 10:15:00,107.13,107.2,106.84,106.86,43466.0,96.1839,96.2467,95.9235,95.9415,43466.0
2022-04-27 10:20:00,106.84,107.16,106.78,107.16,51670.0,95.9235,96.2108,95.8696,96.2108,51670.0
2022-04-27 10:25:00,107.15,107.29,106.83,106.83,27097.0,96.2018,96.3275,95.9145,95.9145,27097.0
2022-04-27 10:30:00,106.81,106.81,106.29,106.38,47426.0,95.8966,95.8966,95.4297,95.5105,47426.0
2022-04-27 10:35:00,106.38,106.86,106.36,106.72,41973.0,95.5105,95.9415,95.4926,95.8158,41973.0
2022-04-27 10:40:00,106.73,106.9,106.7,106.75,30505.0,95.8247,95.9774,95.7978,95.8427,30505.0
2022-04-27 10:45:00,106.76,106.89,106.5,106.77,152827.0,95.8517,95.9684,95.6182,95.8607,152827.0
2022-04-27 10:50:00,106.81,106.94,106.49,106.51,35969.0,95.8966,96.0133,95.6093,95.6272,35969.0
2022-04-27 10:55:00,106.5,106.6,106.41,106.42,45118.0,95.6182,95.708,95.5374,95.5464,45118.0
2022-04-27 11:00:00,106.43,106.65,106.33,106.36,41781.0,95.5554,95.7529,95.4656,95.4926,41781.0
2022-04-27 11:05:00,106.36,106.41,106.27,106.28,21109.0,95.4926,95.5374,95.4117,95.4207,21109.0
2022-04-27 11:10:00,106.28,106.43,106.19,106.33,32574.0,95.4207,95.5554,95.3399,95.4656,32574.0
2022-04-27 11:15:00,106.37,106.63,106.35,106.62,32657.0,95.5015,95.735,95.4836,95.726,32657.0
2022-04-27 11:20:00,106.62,106.66,106.42,106.55,26153.0,95.726,95.7619,95.5464,95.6631,26153.0
2022-04-27 11:25:00,106.55,106.83,106.55,106.79,26559.0,95.6631,95.9145,95.6631,95.8786,26559.0
2022-04-27 11:30:00,106.81,106.96,106.71,106.92,24277.0,95.8966,96.0312,95.8068,95.9953,24277.0
2022-04-27 11:35:00,106.92,106.99,106.85,106.9,32484.0,95.9953,96.0582,95.9325,95.9774,32484.0
2022-04-27 11:40:00,106.91,106.99,106.83,106.91,85325.0,95.9864,96.0582,95.9145,95.9864,85325.0
2022-04-27 11:45:00,106.91,106.97,106.77,106.78,38736.0,95.9864,96.0402,95.8607,95.8696,38736.0
2022-04-27 11:50:00,106.79,106.87,106.61,106.63,29396.0,95.8786,95.9504,95.717,95.735,29396.0
2022-04-27 11:55:00,106.64,107.04,106.59,107.02,91312.0,95.7439,96.1031,95.6991,96.0851,91312.0
2022-04-27 12:00:00,107.02,107.09,106.81,106.97,41292.0,96.0851,96.148,95.8966,96.0402,41292.0
2022-04-27 12:05:00,106.98,107.33,106.96,107.32,28014.0,96.0492,96.3634,96.0312,96.3545,28014.0
2022-04-27 12:10:00,107.33,107.4,107.15,107.15,17361.0,96.3634,96.4263,96.2018,96.2018,17361.0
2022-04-27 12:15:00,107.15,107.39,107.12,107.26,19502.0,96.2018,96.4173,96.1749,96.3006,19502.0
2022-04-27 12:20:00,107.28,107.56,107.25,107.51,23803.0,96.3186,96.5699,96.2916,96.5251,23803.0
2022-04-27 12:25:00,107.51,107.64,107.44,107.64,35262.0,96.5251,96.6418,96.4622,96.6418,35262.0
2022-04-27 12:30:00,107.68,107.72,107.51,107.56,22782.0,96.6777,96.7136,96.5251,96.5699,22782.0
2022-04-27 12:35:00,107.54,107.6,107.39,107.6,26086.0,96.552,96.6059,96.4173,96.6059,26086.0
2022-04-27 12:40:00,107.6,107.71,107.52,107.62,24558.0,96.6059,96.7046,96.534,96.6238,24558.0
2022-04-27 12:45:00,107.62,107.68,107.54,107.6,28496.0,96.6238,96.6777,96.552,96.6059,28496.0
2022-04-27 12:50:00,107.62,107.75,107.58,107.72,34719.0,96.6238,96.7405,96.5879,96.7136,34719.0
2022-04-27 12:55:00,107.75,107.78,107.61,107.66,21149.0,96.7405,96.7675,96.6148,96.6597,21149.0
2022-04-27 13:00:00,107.67,107.84,107.47,107.8,66047.0,96.6687,96.8213,96.4891,96.7854,66047.0
2022-04-27 13:05:00,107.76,107.81,107.57,107.62,23400.0,96.7495,96.7944,96.5789,96.6238,23400.0
2022-04-27 13:10:00,107.63,107.67,107.51,107.67,30509.0,96.6328,96.6687,96.5251,96.6687,30509.0
2022-04-27 13:15:00,107.68,107.72,107.58,107.69,24846.0,96.6777,96.7136,96.5879,96.6867,24846.0
2022-04-27 13:20:00,107.7,107.89,107.7,107.73,26955.0,96.6956,96.8662,96.6956,96.7226,26955.0
2022-04-27 13:25:00,107.77,108.0,107.61,107.96,24679.0,96.7585,96.965,96.6148,96.9291,24679.0
2022-04-27 13:30:00,107.97,108.03,107.88,107.91,21013.0,96.938,96.9919,96.8572,96.8842,21013.0
2022-04-27 13:35:00,107.93,108.02,107.78,107.88,27721.0,96.9021,96.9829,96.7675,96.8572,27721.0
2022-04-27 13:40:00,107.89,108.13,107.82,108.05,26380.0,96.8662,97.0817,96.8034,97.0099,26380.0
2022-04-27 13:45:00,108.07,108.2,108.0,108.18,29761.0,97.0278,97.1445,96.965,97.1266,29761.0
2022-04-27 13:50:00,108.18,108.25,108.11,108.23,22221.0,97.1266,97.1894,97.0637,97.1715,22221.0
2022-04-27 13:55:00,108.23,108.24,107.98,108.09,27179.0,97.1715,97.1805,96.947,97.0458,27179.0
2022-04-27 14:00:00,108.06,108.06,107.69,107.76,26113.0,97.0189,97.0189,96.6867,96.7495,26113.0
2022-04-27 14:05:00,107.76,107.95,107.68,107.69,29165.0,96.7495,96.9201,96.6777,96.6867,29165.0
2022-04-27 14:10:00,107.71,107.76,107.58,107.69,21448.0,96.7046,96.7495,96.5879,96.6867,21448.0
2022-04-27 14:15:00,107.69,107.69,107.5,107.59,22133.0,96.6867,96.6867,96.5161,96.5969,22133.0
2022-04-27 14:20:00,107.6,107.76,107.59,107.59,25901.0,96.6059,96.7495,96.5969,96.5969,25901.0
2022-04-27 14:25:00,107.58,107.59,107.49,107.51,22783.0,96.5879,96.5969,96.5071,96.5251,22783.0
2022-04-27 14:30:00,107.49,107.63,107.41,107.57,20074.0,96.5071,96.6328,96.4353,96.5789,20074.0
2022-04-27 14:35:00,107.57,107.6,107.27,107.47,29644.0,96.5789,96.6059,96.3096,96.4891,29644.0
2022-04-27 14:40:00,107.49,107.61,107.49,107.57,44208.0,96.5071,96.6148,96.5071,96.5789,44208.0
2022-04-27 14:45:00,107.58,107.68,107.36,107.41,26441.0,96.5879,96.6777,96.3904,96.4353,26441.0
2022-04-27 14:50:00,107.41,107.41,107.28,107.28,26227.0,96.4353,96.4353,96.3186,96.3186,26227.0
2022-04-27 14:55:00,107.27,107.28,107.08,107.15,34003.0,96.3096,96.3186,96.139,96.2018,34003.0
2022-04-27 15:00:00,107.15,107.25,107.01,107.06,29673.0,96.2018,96.2916,96.0761,96.121,29673.0
2022-04-27 15:05:00,107.06,107.34,107.03,107.22,33264.0,96.121,96.3724,96.0941,96.2647,33264.0
2022-04-27 15:10:00,107.21,107.28,107.09,107.25,33949.0,96.2557,96.3186,96.148,96.2916,33949.0
2022-04-27 15:15:00,107.25,107.32,107.13,107.17,38520.0,96.2916,96.3545,96.1839,96.2198,38520.0
2022-04-27 15:20:00,107.17,107.21,106.94,107.1,34492.0,96.2198,96.2557,96.0133,96.1569,34492.0
2022-04-27 15:25:00,107.09,107.31,107.09,107.16,37519.0,96.148,96.3455,96.148,96.2108,37519.0
2022-04-27 15:30:00,107.18,107.28,107.04,107.1,53385.0,96.2288,96.3186,96.1031,96.1569,53385.0
2022-04-27 15:35:00,107.08,107.14,106.87,106.94,43978.0,96.139,96.1929,95.9504,96.0133,43978.0
2022-04-27 15:40:00,106.95,107.12,106.88,107.07,67683.0,96.0223,96.1749,95.9594,96.13,67683.0
2022-04-27 15:45:00,107.08,107.17,106.85,106.88,67889.0,96.139,96.2198,95.9325,95.9594,67889.0
2022-04-27 15:50:00,106.88,106.88,106.49,106.7,106233.0,95.9594,95.9594,95.6093,95.7978,106233.0
2022-04-27 15:55:00,106.71,106.78,106.51,106.63,210743.0,95.8068,95.8696,95.6272,95.735,210743.0
2022-04-28 09:30:00,107.28,107.45,106.8,107.13,140718.0,96.3186,96.4712,95.8876,96.1839,140718.0
2022-04-28 09:35:00,107.15,107.61,107.08,107.39,27733.0,96.2018,96.6148,96.139,96.4173,27733.0
2022-04-28 09:40:00,107.37,107.39,106.95,107.11,52046.0,96.3994,96.4173,96.0223,96.1659,52046.0
2022-04-28 09:45:00,107.09,107.62,107.09,107.57,53720.0,96.148,96.6238,96.148,96.5789,53720.0
2022-04-28 09:50:00,107.51,107.64,107.3,107.57,56656.0,96.5251,96.6418,96.3365,96.5789,56656.0
2022-04-28 09:55:00,107.55,107.59,107.34,107.57,86828.0,96.561,96.5969,96.3724,96.5789,86828.0
2022-04-28 10:00:00,107.56,107.56,106.68,106.72,96087.0,96.5699,96.5699,95.7799,95.8158,96087.0
2022-04-28 10:05:00,106.73,106.83,106.64,106.79,12677.0,95.8247,95.9145,95.7439,95.8786,12677.0
2022-04-28 10:10:00,106.81,106.87,106.56,106.64,27892.0,95.8966,95.9504,95.6721,95.7439,27892.0
2022-04-28 10:15:00,106.67,106.75,106.57,106.71,20958.0,95.7709,95.8427,95.6811,95.8068,20958.0
2022-04-28 10:20:00,106.68,106.76,106.58,106.69,25998.0,95.7799,95.8517,95.6901,95.7888,25998.0
2022-04-28 10:25:00,106.68,106.71,106.35,106.4,32606.0,95.7799,95.8068,95.4836,95.5285,32606.0
2022-04-28 10:30:00,106.39,106.44,105.97,106.04,47809.0,95.5195,95.5644,95.1424,95.2052,47809.0
2022-04-28 10:35:00,106.02,106.03,105.73,105.87,61795.0,95.1873,95.1963,94.9269,95.0526,61795.0
2022-04-28 10:40:00,105.87,105.9,105.65,105.65,55144.0,95.0526,95.0796,94.8551,94.8551,55144.0
2022-04-28 10:45:00,105.62,105.7,105.35,105.6,63954.0,94.8282,94.9,94.5858,94.8102,63954.0
2022-04-28 10:50:00,105.62,105.65,105.38,105.62,41530.0,94.8282,94.8551,94.6127,94.8282,41530.0
2022-04-28 10:55:00,105.62,105.77,105.59,105.7,31423.0,94.8282,94.9628,94.8012,94.9,31423.0
2022-04-28 11:00:00,105.7,105.72,105.45,105.6,34449.0,94.9,94.9179,94.6755,94.8102,34449.0
2022-04-28 11:05:00,105.62,105.82,105.57,105.82,32374.0,94.8282,95.0077,94.7833,95.0077,32374.0
2022-04-28 11:10:00,105.81,105.86,105.67,105.85,21882.0,94.9988,95.0436,94.8731,95.0347,21882.0
2022-04-28 11:15:00,105.86,105.93,105.65,105.87,34695.0,95.0436,95.1065,94.8551,95.0526,34695.0
2022-04-28 11:20:00,105.9,105.92,105.75,105.76,26991.0,95.0796,95.0975,94.9449,94.9539,26991.0
2022-04-28 11:25:00,105.77,105.93,105.77,105.88,24567.0,94.9628,95.1065,94.9628,95.0616,24567.0
2022-04-28 11:30:00,105.88,106.02,105.69,105.94,17562.0,95.0616,95.1873,94.891,95.1155,17562.0
2022-04-28 11:35:00,105.93,105.97,105.85,105.89,19719.0,95.1065,95.1424,95.0347,95.0706,19719.0
2022-04-28 11:40:00,105.87,105.92,105.73,105.73,22180.0,95.0526,95.0975,94.9269,94.9269,22180.0
2022-04-28 11:45:00,105.73,105.76,105.58,105.7,36938.0,94.9269,94.9539,94.7923,94.9,36938.0
2022-04-28 11:50:00,105.72,105.99,105.69,105.93,31140.0,94.9179,95.1604,94.891,95.1065,31140.0
2022-04-28 11:55:00,105.82,105.91,105.72,105.73,23287.0,95.0077,95.0885,94.9179,94.9269,23287.0
2022-04-28 12:00:00,105.74,105.87,105.64,105.82,27541.0,94.9359,95.0526,94.8461,95.0077,27541.0
2022-04-28 12:05:00,105.83,105.87,105.68,105.73,13646.0,95.0167,95.0526,94.882,94.9269,13646.0
2022-04-28 12:10:00,105.75,105.95,105.7,105.92,17111.0,94.9449,95.1244,94.9,95.0975,17111.0
2022-04-28 12:15:00,105.95,106.14,105.95,106.11,18792.0,95.1244,95.295,95.1244,95.2681,18792.0
2022-04-28 12:20:00,106.12,106.37,106.12,106.36,18597.0,95.2771,95.5015,95.2771,95.4926,18597.0
2022-04-28 12:25:00,106.36,106.44,106.27,106.42,29738.0,95.4926,95.5644,95.4117,95.5464,29738.0
2022-04-28 12:30:00,106.42,106.43,106.26,106.39,47957.0,95.5464,95.5554,95.4028,95.5195,47957.0
2022-04-28 12:35:00,106.4,106.56,106.39,106.48,34409.0,95.5285,95.6721,95.5195,95.6003,34409.0
2022-04-28 12:40:00,106.48,106.58,106.48,106.55,26060.0,95.6003,95.6901,95.6003,95.6631,26060.0
2022-04-28 12:45:00,106.57,106.68,106.57,106.67,37787.0,95.6811,95.7799,95.6811,95.7709,37787.0
2022-04-28 12:50:00,106.68,106.71,106.51,106.66,26774.0,95.7799,95.8068,95.6272,95.7619,26774.0
2022-04-28 12:55:00,106.64,106.69,106.59,106.67,22312.0,95.7439,95.7888,95.6991,95.7709,22312.0
2022-04-28 13:00:00,106.69,106.69,106.58,106.62,28766.0,95.7888,95.7888,95.6901,95.726,28766.0
2022-04-28 13:05:00,106.64,106.81,106.58,106.64,35936.0,95.7439,95.8966,95.6901,95.7439,35936.0
2022-04-28 13:10:00,106.65,106.79,106.61,106.73,35909.0,95.7529,95.8786,95.717,95.8247,35909.0
2022-04-28 13:15:00,106.73,106.74,106.61,106.72,24528.0,95.8247,95.8337,95.717,95.8158,24528.0
2022-04-28 13:20:00,106.66,106.75,106.6,106.7,17817.0,95.7619,95.8427,95.708,95.7978,17817.0
2022-04-28 13:25:00,106.7,106.8,106.67,106.78,28047.0,95.7978,95.8876,95.7709,95.8696,28047.0
2022-04-28 13:30:00,106.81,106.96,106.69,106.93,30120.0,95.8966,96.0312,95.7888,96.0043,30120.0
2022-04-28 13:35:00,106.94,107.05,106.84,107.0,61286.0,96.0133,96.1121,95.9235,96.0672,61286.0
2022-04-28 13:40:00,107.0,107.1,106.93,107.09,41650.0,96.0672,96.1569,96.0043,96.148,41650.0
2022-04-28 13:45:00,107.1,107.12,106.95,106.99,24666.0,96.1569,96.1749,96.0223,96.0582,24666.0
2022-04-28 13:50:00,106.99,106.99,106.74,106.86,22351.0,96.0582,96.0582,95.8337,95.9415,22351.0
2022-04-28 13:55:00,106.83,106.85,106.71,106.79,38816.0,95.9145,95.9325,95.8068,95.8786,38816.0
2022-04-28 14:00:00,106.8,106.91,106.74,106.8,29148.0,95.8876,95.9864,95.8337,95.8876,29148.0
2022-04-28 14:05:00,106.8,106.84,106.68,106.79,25757.0,95.8876,95.9235,95.7799,95.8786,25757.0
2022-04-28 14:10:00,106.79,106.93,106.77,106.83,65642.0,95.8786,96.0043,95.8607,95.9145,65642.0
2022-04-28 14:15:00,106.83,106.86,106.72,106.74,23915.0,95.9145,95.9415,95.8158,95.8337,23915.0
2022-04-28 14:20:00,106.77,106.86,106.71,106.86,30864.0,95.8607,95.9415,95.8068,95.9415,30864.0
2022-04-28 14:25:00,106.84,106.99,106.78,106.98,33960.0,95.9235,96.0582,95.8696,96.0492,33960.0
2022-04-28 14:30:00,106.99,107.14,106.86,106.86,28637.0,96.0582,96.1929,95.9415,95.9415,28637.0
2022-04-28 14:35:00,106.89,106.96,106.82,106.91,35804.0,95.9684,96.0312,95.9056,95.9864,35804.0
2022-04-28 14:40:00,106.91,107.07,106.91,107.02,40140.0,95.9864,96.13,95.9864,96.0851,40140.0
2022-04-28 14:45:00,107.03,107.05,106.92,107.0,23720.0,96.0941,96.1121,95.9953,96.0672,23720.0
2022-04-28 14:50:00,106.99,107.09,106.87,106.87,27704.0,96.0582,96.148,95.9504,95.9504,27704.0
2022-04-28 14:55:00,106.86,107.07,106.84,107.07,35611.0,95.9415,96.13,95.9235,96.13,35611.0
2022-04-28 15:00:00,107.07,107.1,106.95,107.02,31062.0,96.13,96.1569,96.0223,96.0851,31062.0
2022-04-28 15:05:00,107.01,107.08,107.01,107.04,27843.0,96.0761,96.139,96.0761,96.1031,27843.0
2022-04-28 15:10:00,106.99,107.02,106.88,106.94,43191.0,96.0582,96.0851,95.9594,96.0133,43191.0
2022-04-28 15:15:00,106.94,106.94,106.81,106.9,47086.0,96.0133,96.0133,95.8966,95.9774,47086.0
2022-04-28 15:20:00,106.9,107.11,106.88,107.09,33290.0,95.9774,96.1659,95.9594,96.148,33290.0
2022-04-28 15:25:00,107.05,107.22,107.04,107.15,48360.0,96.1121,96.2647,96.1031,96.2018,48360.0
2022-04-28 15:30:00,107.16,107.17,106.87,106.94,53739.0,96.2108,96.2198,95.9504,96.0133,53739.0
2022-04-28 15:35:00,106.94,107.12,106.93,107.02,58400.0,96.0133,96.1749,96.0043,96.0851,58400.0
2022-04-28 15:40:00,107.01,107.19,106.92,106.98,67288.0,96.0761,96.2377,95.9953,96.0492,67288.0
2022-04-28 15:45:00,106.99,107.1,106.92,107.05,76815.0,96.0582,96.1569,95.9953,96.1121,76815.0
2022-04-28 15:50:00,107.05,107.05,106.85,106.97,106971.0,96.1121,96.1121,95.9325,96.0402,106971.0
2022-04-28 15:55:00,106.96,107.17,106.77,107.17,248393.0,96.0312,96.2198,95.8607,96.2198,248393.0
2022-04-29 09:30:00,106.63,106.63,105.74,106.35,88160.0,95.735,95.735,94.9359,95.4836,88160.0
2022-04-29 09:35:00,106.33,106.4,105.77,106.01,39669.0,95.4656,95.5285,94.9628,95.1783,39669.0
2022-04-29 09:40:00,106.08,106.25,105.72,105.78,18184.0,95.2412,95.3938,94.9179,94.9718,18184.0
2022-04-29 09:45:00,105.8,105.93,105.61,105.67,32466.0,94.9898,95.1065,94.8192,94.8731,32466.0
2022-04-29 09:50:00,105.66,105.84,105.43,105.7,37094.0,94.8641,95.0257,94.6576,94.9,37094.0
2022-04-29 09:55:00,105.68,106.06,105.65,106.06,50436.0,94.882,95.2232,94.8551,95.2232,50436.0
2022-04-29 10:00:00,106.06,106.15,105.8,106.02,42032.0,95.2232,95.304,94.9898,95.1873,42032.0
2022-04-29 10:05:00,106.01,106.21,105.94,106.04,40893.0,95.1783,95.3579,95.1155,95.2052,40893.0
2022-04-29 10:10:00,106.0,106.37,105.94,106.33,34195.0,95.1693,95.5015,95.1155,95.4656,34195.0
2022-04-29 10:15:00,106.33,106.41,105.99,105.99,35095.0,95.4656,95.5374,95.1604,95.1604,35095.0
2022-04-29 10:20:00,106.02,106.04,105.88,105.89,29019.0,95.1873,95.2052,95.0616,95.0706,29019.0
2022-04-29 10:25:00,105.9,106.06,105.81,105.85,37786.0,95.0796,95.2232,94.9988,95.0347,37786.0
2022-04-29 10:30:00,105.84,105.87,105.6,105.61,14482.0,95.0257,95.0526,94.8102,94.8192,14482.0
2022-04-29 10:35:00,105.6,105.72,105.48,105.7,17070.0,94.8102,94.9179,94.7025,94.9,17070.0
2022-04-29 10:40:00,105.7,105.7,105.5,105.62,14902.0,94.9,94.9,94.7204,94.8282,14902.0
2022-04-29 10:45:00,105.62,105.74,105.58,105.62,14579.0,94.8282,94.9359,94.7923,94.8282,14579.0
2022-04-29 10:50:00,105.63,105.79,105.6,105.73,22218.0,94.8371,94.9808,94.8102,94.9269,22218.0
2022-04-29 10:55:00,105.76,105.8,105.55,105.61,26794.0,94.9539,94.9898,94.7653,94.8192,26794.0
2022-04-29 11:00:00,105.61,105.75,105.49,105.74,18062.0,94.8192,94.9449,94.7114,94.9359,18062.0
2022-04-29 11:05:00,105.73,105.82,105.67,105.7,36706.0,94.9269,95.0077,94.8731,94.9,36706.0
2022-04-29 11:10:00,105.71,105.75,105.53,105.7,19056.0,94.909,94.9449,94.7474,94.9,19056.0
2022-04-29 11:15:00,105.66,105.91,105.64,105.9,24390.0,94.8641,95.0885,94.8461,95.0796,24390.0
2022-04-29 11:20:00,105.92,105.96,105.79,105.83,13958.0,95.0975,95.1334,94.9808,95.0167,13958.0
2022-04-29 11:25:00,105.83,105.89,105.78,105.89,11511.0,95.0167,95.0706,94.9718,95.0706,11511.0
2022-04-29 11:30:00,105.89,106.12,105.83,106.0,16198.0,95.0706,95.2771,95.0167,95.1693,16198.0
2022-04-29 11:35:00,106.02,106.08,105.89,105.9,13145.0,95.1873,95.2412,95.0706,95.0796,13145.0
2022-04-29 11:40:00,105.86,106.1,105.82,106.06,15663.0,95.0436,95.2591,95.0077,95.2232,15663.0
2022-04-29 11:45:00,106.08,106.11,106.0,106.09,12032.0,95.2412,95.2681,95.1693,95.2501,12032.0
2022-04-29 11:50:00,106.11,106.31,106.05,106.28,19537.0,95.2681,95.4477,95.2142,95.4207,19537.0
2022-04-29 11:55:00,106.27,106.39,106.23,106.25,29533.0,95.4117,95.5195,95.3758,95.3938,29533.0
2022-04-29 12:00:00,106.24,106.3,106.11,106.2,71465.0,95.3848,95.4387,95.2681,95.3489,71465.0
2022-04-29 12:05:00,106.18,106.19,105.82,105.86,15897.0,95.3309,95.3399,95.0077,95.0436,15897.0
2022-04-29 12:10:00,105.87,106.0,105.86,105.92,15459.0,95.0526,95.1693,95.0436,95.0975,15459.0
2022-04-29 12:15:00,105.91,106.0,105.87,105.9,18897.0,95.0885,95.1693,95.0526,95.0796,18897.0
2022-04-29 12:20:00,105.9,106.09,105.9,106.08,33485.0,95.0796,95.2501,95.0796,95.2412,33485.0
2022-04-29 12:25:00,106.08,106.09,105.88,105.9,13413.0,95.2412,95.2501,95.0616,95.0796,13413.0
2022-04-29 12:30:00,105.9,105.9,105.8,105.84,18575.0,95.0796,95.0796,94.9898,95.0257,18575.0
2022-04-29 12:35:00,105.84,105.93,105.81,105.93,15975.0,95.0257,95.1065,94.9988,95.1065,15975.0
2022-04-29 12:40:00,105.88,105.9,105.67,105.8,34214.0,95.0616,95.0796,94.8731,94.9898,34214.0
2022-04-29 12:45:00,105.8,105.84,105.66,105.73,41527.0,94.9898,95.0257,94.8641,94.9269,41527.0
2022-04-29 12:50:00,105.72,105.72,105.47,105.51,48947.0,94.9179,94.9179,94.6935,94.7294,48947.0
2022-04-29 12:55:00,105.5,105.52,105.31,105.31,52930.0,94.7204,94.7384,94.5498,94.5498,52930.0
2022-04-29 13:00:00,105.32,105.54,105.29,105.45,88716.0,94.5588,94.7563,94.5319,94.6755,88716.0
2022-04-29 13:05:00,105.45,105.47,105.35,105.39,51027.0,94.6755,94.6935,94.5858,94.6217,51027.0
2022-04-29 13:10:00,105.4,105.63,105.4,105.63,17753.0,94.6306,94.8371,94.6306,94.8371,17753.0
2022-04-29 13:15:00,105.63,105.79,105.63,105.75,21624.0,94.8371,94.9808,94.8371,94.9449,21624.0
2022-04-29 13:20:00,105.77,105.92,105.74,105.92,14105.0,94.9628,95.0975,94.9359,95.0975,14105.0
2022-04-29 13:25:00,105.94,106.04,105.82,105.82,13410.0,95.1155,95.2052,95.0077,95.0077,13410.0
2022-04-29 13:30:00,105.82,105.96,105.82,105.92,19083.0,95.0077,95.1334,95.0077,95.0975,19083.0
2022-04-29 13:35:00,105.91,106.2,105.91,106.14,15409.0,95.0885,95.3489,95.0885,95.295,15409.0
2022-04-29 13:40:00,106.14,106.14,105.86,105.88,33985.0,95.295,95.295,95.0436,95.0616,33985.0
2022-04-29 13:45:00,105.88,105.9,105.75,105.77,25538.0,95.0616,95.0796,94.9449,94.9628,25538.0
2022-04-29 13:50:00,105.79,105.83,105.69,105.69,15084.0,94.9808,95.0167,94.891,94.891,15084.0
2022-04-29 13:55:00,105.68,105.8,105.61,105.78,35780.0,94.882,94.9898,94.8192,94.9718,35780.0
2022-04-29 14:00:00,105.78,105.78,105.59,105.59,34351.0,94.9718,94.9718,94.8012,94.8012,34351.0
2022-04-29 14:05:00,105.58,105.66,105.5,105.62,17908.0,94.7923,94.8641,94.7204,94.8282,17908.0
2022-04-29 14:10:00,105.61,105.72,105.55,105.63,20483.0,94.8192,94.9179,94.7653,94.8371,20483.0
2022-04-29 14:15:00,105.64,105.87,105.64,105.78,14456.0,94.8461,95.0526,94.8461,94.9718,14456.0
2022-04-29 14:20:00,105.79,105.79,105.7,105.76,20047.0,94.9808,94.9808,94.9,94.9539,20047.0
2022-04-29 14:25:00,105.77,105.82,105.7,105.75,23247.0,94.9628,95.0077,94.9,94.9449,23247.0
2022-04-29 14:30:00,105.73,105.75,105.6,105.64,21548.0,94.9269,94.9449,94.8102,94.8461,21548.0
2022-04-29 14:35:00,105.64,105.68,105.51,105.54,16236.0,94.8461,94.882,94.7294,94.7563,16236.0
2022-04-29 14:40:00,105.55,105.63,105.51,105.63,16345.0,94.7653,94.8371,94.7294,94.8371,16345.0
2022-04-29 14:45:00,105.61,105.7,105.35,105.35,31779.0,94.8192,94.9,94.5858,94.5858,31779.0
2022-04-29 14:50:00,105.36,105.39,105.21,105.23,21843.0,94.5947,94.6217,94.4601,94.478,21843.0
2022-04-29 14:55:00,105.21,105.38,105.15,105.31,18317.0,94.4601,94.6127,94.4062,94.5498,18317.0
2022-04-29 15:00:00,105.3,105.3,105.15,105.29,17942.0,94.5409,94.5409,94.4062,94.5319,17942.0
2022-04-29 15:05:00,105.28,105.28,104.95,104.95,34639.0,94.5229,94.5229,94.2266,94.2266,34639.0
2022-04-29 15:10:00,104.95,105.06,104.93,104.98,30215.0,94.2266,94.3254,94.2087,94.2536,30215.0
2022-04-29 15:15:00,104.97,105.04,104.74,104.99,30240.0,94.2446,94.3074,94.0381,94.2625,30240.0
2022-04-29 15:20:00,104.99,105.0,104.74,104.83,25666.0,94.2625,94.2715,94.0381,94.1189,25666.0
2022-04-29 15:25:00,104.83,104.9,104.68,104.74,38584.0,94.1189,94.1817,93.9842,94.0381,38584.0
2022-04-29 15:30:00,104.73,104.86,104.65,104.82,71875.0,94.0291,94.1458,93.9573,94.1099,71875.0
2022-04-29 15:35:00,104.82,104.99,104.73,104.88,53373.0,94.1099,94.2625,94.0291,94.1638,53373.0
2022-04-29 15:40:00,104.88,105.05,104.87,104.89,64427.0,94.1638,94.3164,94.1548,94.1728,64427.0
2022-04-29 15:45:00,104.89,104.92,104.43,104.45,87565.0,94.1728,94.1997,93.7598,93.7777,87565.0
2022-04-29 15:50:00,104.42,104.5,104.18,104.31,110840.0,93.7508,93.8226,93.5353,93.652,110840.0
2022-04-29 15:55:00,104.32,104.43,104.12,104.36,229885.0,93.661,93.7598,93.4814,93.6969,229885.0
2022-05-02 09:30:00,104.95,105.56,104.44,104.58,118849.0,94.2266,94.7743,93.7687,93.8944,118849.0
2022-05-02 09:35:00,104.56,104.57,104.01,104.24,73831.0,93.8765,93.8854,93.3827,93.5892,73831.0
2022-05-02 09:40:00,104.27,104.77,103.98,104.35,73312.0,93.6161,94.065,93.3557,93.6879,73312.0
2022-05-02 09:45:00,104.37,104.4,103.97,103.99,53546.0,93.7059,93.7328,93.3468,93.3647,53546.0
2022-05-02 09:50:00,103.97,104.19,103.8,103.97,45786.0,93.3468,93.5443,93.1941,93.3468,45786.0
2022-05-02 09:55:00,103.97,104.18,103.75,104.05,52898.0,93.3468,93.5353,93.1492,93.4186,52898.0
2022-05-02 10:00:00,104.1,104.36,103.92,104.32,42640.0,93.4635,93.6969,93.3019,93.661,42640.0
2022-05-02 10:05:00,104.36,104.41,103.83,103.95,34790.0,93.6969,93.7418,93.2211,93.3288,34790.0
2022-05-02 10:10:00,103.94,104.33,103.87,104.29,35320.0,93.3198,93.67,93.257,93.6341,35320.0
2022-05-02 10:15:00,104.29,104.45,104.08,104.45,44922.0,93.6341,93.7777,93.4455,93.7777,44922.0
2022-05-02 10:20:00,104.43,104.61,104.13,104.57,25995.0,93.7598,93.9214,93.4904,93.8854,25995.0
2022-05-02 10:25:00,104.57,105.06,104.57,104.88,62072.0,93.8854,94.3254,93.8854,94.1638,62072.0
2022-05-02 10:30:00,104.89,105.14,104.89,104.98,27171.0,94.1728,94.3972,94.1728,94.2536,27171.0
2022-05-02 10:35:00,105.01,105.01,104.61,104.78,32055.0,94.2805,94.2805,93.9214,94.074,32055.0
2022-05-02 10:40:00,104.82,104.93,104.71,104.77,26850.0,94.1099,94.2087,94.0111,94.065,26850.0
2022-05-02 10:45:00,104.75,104.89,104.67,104.79,35751.0,94.0471,94.1728,93.9752,94.083,35751.0
2022-05-02 10:50:00,104.8,104.83,104.65,104.67,36397.0,94.0919,94.1189,93.9573,93.9752,36397.0
2022-05-02 10:55:00,104.65,104.77,104.33,104.37,94918.0,93.9573,94.065,93.67,93.7059,94918.0
2022-05-02 11:00:00,104.38,104.41,104.03,104.04,48580.0,93.7149,93.7418,93.4006,93.4096,48580.0
2022-05-02 11:05:00,104.03,104.17,103.95,104.01,33475.0,93.4006,93.5263,93.3288,93.3827,33475.0
2022-05-02 11:10:00,104.04,104.07,103.92,104.06,43652.0,93.4096,93.4365,93.3019,93.4276,43652.0
2022-05-02 11:15:00,104.08,104.08,103.59,103.7,24147.0,93.4455,93.4455,93.0056,93.1043,24147.0
2022-05-02 11:20:00,103.68,103.92,103.66,103.82,47388.0,93.0864,93.3019,93.0684,93.2121,47388.0
2022-05-02 11:25:00,103.79,103.95,103.59,103.71,36423.0,93.1851,93.3288,93.0056,93.1133,36423.0
2022-05-02 11:30:00,103.74,103.84,103.57,103.73,29860.0,93.1403,93.23,92.9876,93.1313,29860.0
2022-05-02 11:35:00,103.72,103.98,103.51,103.54,29932.0,93.1223,93.3557,92.9338,92.9607,29932.0
2022-05-02 11:40:00,103.54,103.75,103.42,103.57,35469.0,92.9607,93.1492,92.853,92.9876,35469.0
2022-05-02 11:45:00,103.58,103.73,103.48,103.48,17669.0,92.9966,93.1313,92.9068,92.9068,17669.0
2022-05-02 11:50:00,103.48,103.56,103.37,103.41,33745.0,92.9068,92.9786,92.8081,92.844,33745.0
2022-05-02 11:55:00,103.42,103.59,103.34,103.59,24390.0,92.853,93.0056,92.7811,93.0056,24390.0
2022-05-02 12:00:00,103.6,103.69,103.1,103.15,31569.0,93.0146,93.0954,92.5656,92.6105,31569.0
2022-05-02 12:05:00,103.15,103.28,103.05,103.26,24932.0,92.6105,92.7273,92.5208,92.7093,24932.0
2022-05-02 12:10:00,103.26,103.34,103.16,103.32,19901.0,92.7093,92.7811,92.6195,92.7632,19901.0
2022-05-02 12:15:00,103.31,103.48,103.15,103.47,32750.0,92.7542,92.9068,92.6105,92.8978,32750.0
2022-05-02 12:20:00,103.44,103.7,103.44,103.55,26831.0,92.8709,93.1043,92.8709,92.9697,26831.0
2022-05-02 12:25:00,103.57,103.61,103.38,103.61,74889.0,92.9876,93.0235,92.817,93.0235,74889.0
2022-05-02 12:30:00,103.61,103.72,103.54,103.61,26734.0,93.0235,93.1223,92.9607,93.0235,26734.0
2022-05-02 12:35:00,103.62,103.68,103.42,103.45,31056.0,93.0325,93.0864,92.853,92.8799,31056.0
2022-05-02 12:40:00,103.44,103.56,103.42,103.46,17640.0,92.8709,92.9786,92.853,92.8889,17640.0
2022-05-02 12:45:00,103.45,103.52,103.36,103.43,18871.0,92.8799,92.9427,92.7991,92.8619,18871.0
2022-05-02 12:50:00,103.43,103.48,103.21,103.29,38756.0,92.8619,92.9068,92.6644,92.7362,38756.0
2022-05-02 12:55:00,103.3,103.44,103.09,103.16,86814.0,92.7452,92.8709,92.5567,92.6195,86814.0
2022-05-02 13:00:00,103.17,103.3,102.91,103.02,30588.0,92.6285,92.7452,92.3951,92.4938,30588.0
2022-05-02 13:05:00,103.04,103.31,103.04,103.22,33242.0,92.5118,92.7542,92.5118,92.6734,33242.0
2022-05-02 13:10:00,103.21,103.37,103.12,103.22,31137.0,92.6644,92.8081,92.5836,92.6734,31137.0
2022-05-02 13:15:00,103.24,103.32,103.16,103.27,17397.0,92.6913,92.7632,92.6195,92.7183,17397.0
2022-05-02 13:20:00,103.29,103.31,103.19,103.19,15498.0,92.7362,92.7542,92.6465,92.6465,15498.0
2022-05-02 13:25:00,103.19,103.31,103.05,103.19,23298.0,92.6465,92.7542,92.5208,92.6465,23298.0
2022-05-02 13:30:00,103.15,103.27,102.9,102.92,14502.0,92.6105,92.7183,92.3861,92.404,14502.0
2022-05-02 13:35:00,102.9,102.93,102.7,102.75,28333.0,92.3861,92.413,92.2065,92.2514,28333.0
2022-05-02 13:40:00,102.75,102.84,102.67,102.68,29874.0,92.2514,92.3322,92.1796,92.1886,29874.0
2022-05-02 13:45:00,102.66,102.71,102.53,102.55,45993.0,92.1706,92.2155,92.0539,92.0718,45993.0
2022-05-02 13:50:00,102.55,102.65,102.39,102.41,30241.0,92.0718,92.1616,91.9282,91.9461,30241.0
2022-05-02 13:55:00,102.41,102.49,102.28,102.36,37970.0,91.9461,92.018,91.8294,91.9013,37970.0
2022-05-02 14:00:00,102.35,102.35,102.07,102.24,66767.0,91.8923,91.8923,91.6409,91.7935,66767.0
2022-05-02 14:05:00,102.23,102.47,102.12,102.21,63238.0,91.7845,92.0,91.6858,91.7666,63238.0
2022-05-02 14:10:00,102.21,102.21,101.83,101.84,87051.0,91.7666,91.7666,91.4254,91.4344,87051.0
2022-05-02 14:15:00,101.84,101.89,101.69,101.7,58601.0,91.4344,91.4793,91.2997,91.3087,58601.0
2022-05-02 14:20:00,101.69,101.9,101.61,101.86,55869.0,91.2997,91.4883,91.2279,91.4523,55869.0
2022-05-02 14:25:00,101.84,101.86,101.7,101.74,100952.0,91.4344,91.4523,91.3087,91.3446,100952.0
2022-05-02 14:30:00,101.73,101.75,101.59,101.61,95950.0,91.3356,91.3536,91.2099,91.2279,95950.0
2022-05-02 14:35:00,101.61,101.77,101.52,101.66,48952.0,91.2279,91.3715,91.1471,91.2728,48952.0
2022-05-02 14:40:00,101.65,101.71,101.26,101.33,73038.0,91.2638,91.3177,90.9137,90.9765,73038.0
2022-05-02 14:45:00,101.35,101.72,101.34,101.65,81940.0,90.9945,91.3267,90.9855,91.2638,81940.0
2022-05-02 14:50:00,101.64,101.86,101.48,101.66,108904.0,91.2548,91.4523,91.1112,91.2728,108904.0
2022-05-02 14:55:00,101.66,101.7,101.35,101.46,47401.0,91.2728,91.3087,90.9945,91.0932,47401.0
2022-05-02 15:00:00,101.46,101.9,101.45,101.8,51634.0,91.0932,91.4883,91.0842,91.3985,51634.0
2022-05-02 15:05:00,101.8,102.15,101.7,102.09,134659.0,91.3985,91.7127,91.3087,91.6588,134659.0
2022-05-02 15:10:00,102.11,102.3,101.98,102.25,74811.0,91.6768,91.8474,91.5601,91.8025,74811.0
2022-05-02 15:15:00,102.23,102.46,102.11,102.37,175970.0,91.7845,91.991,91.6768,91.9102,175970.0
2022-05-02 15:20:00,102.38,102.65,102.37,102.61,74721.0,91.9192,92.1616,91.9102,92.1257,74721.0
2022-05-02 15:25:00,102.61,102.82,102.55,102.68,69508.0,92.1257,92.3143,92.0718,92.1886,69508.0
2022-05-02 15:30:00,102.74,103.22,102.74,103.22,74618.0,92.2424,92.6734,92.2424,92.6734,74618.0
2022-05-02 15:35:00,103.22,103.26,102.72,102.83,106920.0,92.6734,92.7093,92.2245,92.3232,106920.0
2022-05-02 15:40:00,102.84,103.04,102.64,102.67,89672.0,92.3322,92.5118,92.1526,92.1796,89672.0
2022-05-02 15:45:00,102.66,103.09,102.57,103.08,117342.0,92.1706,92.5567,92.0898,92.5477,117342.0
2022-05-02 15:50:00,103.07,103.15,102.84,103.08,163274.0,92.5387,92.6105,92.3322,92.5477,163274.0
2022-05-02 15:55:00,103.07,103.18,102.95,103.15,288621.0,92.5387,92.6375,92.431,92.6105,288621.0
2022-05-03 09:30:00,103.43,103.87,103.22,103.8,111064.0,92.8619,93.257,92.6734,93.1941,111064.0
2022-05-03 09:35:00,103.81,103.98,103.44,103.44,37824.0,93.2031,93.3557,92.8709,92.8709,37824.0
2022-05-03 09:40:00,103.51,103.76,103.34,103.34,25645.0,92.9338,93.1582,92.7811,92.7811,25645.0
2022-05-03 09:45:00,103.34,103.66,103.17,103.66,25153.0,92.7811,93.0684,92.6285,93.0684,25153.0
2022-05-03 09:50:00,103.64,103.64,103.31,103.61,25273.0,93.0505,93.0505,92.7542,93.0235,25273.0
2022-05-03 09:55:00,103.63,104.07,103.41,103.57,35038.0,93.0415,93.4365,92.844,92.9876,35038.0
2022-05-03 10:00:00,103.6,103.66,103.41,103.61,27678.0,93.0146,93.0684,92.844,93.0235,27678.0
2022-05-03 10:05:00,103.64,103.71,103.25,103.28,34996.0,93.0505,93.1133,92.7003,92.7273,34996.0
2022-05-03 10:10:00,103.31,103.55,103.24,103.52,28357.0,92.7542,92.9697,92.6913,92.9427,28357.0
2022-05-03 10:15:00,103.55,103.83,103.44,103.74,32612.0,92.9697,93.2211,92.8709,93.1403,32612.0
2022-05-03 10:20:00,103.72,103.92,103.56,103.6,24111.0,93.1223,93.3019,92.9786,93.0146,24111.0
2022-05-03 10:25:00,103.63,103.85,103.62,103.73,31631.0,93.0415,93.239,93.0325,93.1313,31631.0
2022-05-03 10:30:00,103.75,103.93,103.62,103.72,19814.0,93.1492,93.3108,93.0325,93.1223,19814.0
2022-05-03 10:35:00,103.71,103.76,103.55,103.6,25521.0,93.1133,93.1582,92.9697,93.0146,25521.0
2022-05-03 10:40:00,103.59,103.63,103.33,103.33,25643.0,93.0056,93.0415,92.7721,92.7721,25643.0
2022-05-03 10:45:00,103.31,103.37,103.16,103.16,21103.0,92.7542,92.8081,92.6195,92.6195,21103.0
2022-05-03 10:50:00,103.19,103.3,103.16,103.24,24585.0,92.6465,92.7452,92.6195,92.6913,24585.0
2022-05-03 10:55:00,103.23,103.41,103.15,103.15,19071.0,92.6824,92.844,92.6105,92.6105,19071.0
2022-05-03 11:00:00,103.16,103.52,103.06,103.52,23547.0,92.6195,92.9427,92.5297,92.9427,23547.0
2022-05-03 11:05:00,103.53,103.79,103.49,103.68,40242.0,92.9517,93.1851,92.9158,93.0864,40242.0
2022-05-03 11:10:00,103.66,103.86,103.6,103.86,42516.0,93.0684,93.248,93.0146,93.248,42516.0
2022-05-03 11:15:00,103.88,104.02,103.74,104.0,32440.0,93.2659,93.3916,93.1403,93.3737,32440.0
2022-05-03 11:20:00,104.02,104.1,103.94,103.96,41377.0,93.3916,93.4635,93.3198,93.3378,41377.0
2022-05-03 11:25:00,103.97,104.02,103.84,103.89,22612.0,93.3468,93.3916,93.23,93.2749,22612.0
2022-05-03 11:30:00,103.91,104.19,103.87,104.17,23331.0,93.2929,93.5443,93.257,93.5263,23331.0
2022-05-03 11:35:00,104.18,104.19,104.01,104.01,27305.0,93.5353,93.5443,93.3827,93.3827,27305.0
2022-05-03 11:40:00,104.02,104.12,103.98,104.04,18190.0,93.3916,93.4814,93.3557,93.4096,18190.0
2022-05-03 11:45:00,104.0,104.01,103.76,103.93,18003.0,93.3737,93.3827,93.1582,93.3108,18003.0
2022-05-03 11:50:00,103.93,103.93,103.83,103.88,19706.0,93.3108,93.3108,93.2211,93.2659,19706.0
2022-05-03 11:55:00,103.86,103.97,103.82,103.95,13082.0,93.248,93.3468,93.2121,93.3288,13082.0
2022-05-03 12:00:00,103.95,104.0,103.87,103.89,16053.0,93.3288,93.3737,93.257,93.2749,16053.0
2022-05-03 12:05:00,103.89,103.89,103.48,103.57,31988.0,93.2749,93.2749,92.9068,92.9876,31988.0
2022-05-03 12:10:00,103.55,103.68,103.43,103.59,15761.0,92.9697,93.0864,92.8619,93.0056,15761.0
2022-05-03 12:15:00,103.58,103.66,103.52,103.6,16529.0,92.9966,93.0684,92.9427,93.0146,16529.0
2022-05-03 12:20:00,103.62,103.68,103.57,103.67,24533.0,93.0325,93.0864,92.9876,93.0774,24533.0
2022-05-03 12:25:00,103.65,103.8,103.51,103.51,20611.0,93.0595,93.1941,92.9338,92.9338,20611.0
2022-05-03 12:30:00,103.5,103.59,103.37,103.59,19501.0,92.9248,93.0056,92.8081,93.0056,19501.0
2022-05-03 12:35:00,103.55,103.69,103.5,103.56,13264.0,92.9697,93.0954,92.9248,92.9786,13264.0
2022-05-03 12:40:00,103.59,103.67,103.54,103.6,28487.0,93.0056,93.0774,92.9607,93.0146,28487.0
2022-05-03 12:45:00,103.58,103.59,103.44,103.46,18319.0,92.9966,93.0056,92.8709,92.8889,18319.0
2022-05-03 12:50:00,103.45,103.45,103.35,103.35,15420.0,92.8799,92.8799,92.7901,92.7901,15420.0
2022-05-03 12:55:00,103.35,103.37,103.18,103.3,22352.0,92.7901,92.8081,92.6375,92.7452,22352.0
2022-05-03 13:00:00,103.34,103.59,103.29,103.42,17002.0,92.7811,93.0056,92.7362,92.853,17002.0
2022-05-03 13:05:00,103.43,103.52,103.39,103.49,17348.0,92.8619,92.9427,92.826,92.9158,17348.0
2022-05-03 13:10:00,103.49,103.52,103.23,103.32,51488.0,92.9158,92.9427,92.6824,92.7632,51488.0
2022-05-03 13:15:00,103.32,103.4,103.19,103.2,28998.0,92.7632,92.835,92.6465,92.6554,28998.0
2022-05-03 13:20:00,103.22,103.33,103.11,103.2,28716.0,92.6734,92.7721,92.5746,92.6554,28716.0
2022-05-03 13:25:00,103.18,103.25,103.1,103.22,22159.0,92.6375,92.7003,92.5656,92.6734,22159.0
2022-05-03 13:30:00,103.22,103.28,103.15,103.28,12180.0,92.6734,92.7273,92.6105,92.7273,12180.0
2022-05-03 13:35:00,103.27,103.31,103.17,103.29,16351.0,92.7183,92.7542,92.6285,92.7362,16351.0
2022-05-03 13:40:00,103.29,103.4,103.25,103.4,26616.0,92.7362,92.835,92.7003,92.835,26616.0
2022-05-03 13:45:00,103.4,103.43,103.33,103.4,20063.0,92.835,92.8619,92.7721,92.835,20063.0
2022-05-03 13:50:00,103.38,103.47,103.33,103.36,18305.0,92.817,92.8978,92.7721,92.7991,18305.0
2022-05-03 13:55:00,103.35,103.37,103.22,103.25,12873.0,92.7901,92.8081,92.6734,92.7003,12873.0
2022-05-03 14:00:00,103.25,103.28,103.11,103.15,17870.0,92.7003,92.7273,92.5746,92.6105,17870.0
2022-05-03 14:05:00,103.14,103.17,103.05,103.13,39143.0,92.6016,92.6285,92.5208,92.5926,39143.0
2022-05-03 14:10:00,103.12,103.13,102.92,102.98,34313.0,92.5836,92.5926,92.404,92.4579,34313.0
2022-05-03 14:15:00,102.94,102.99,102.82,102.87,25385.0,92.422,92.4669,92.3143,92.3591,25385.0
2022-05-03 14:20:00,102.87,102.87,102.79,102.85,19261.0,92.3591,92.3591,92.2873,92.3412,19261.0
2022-05-03 14:25:00,102.86,102.87,102.76,102.79,37011.0,92.3502,92.3591,92.2604,92.2873,37011.0
2022-05-03 14:30:00,102.8,102.96,102.75,102.96,23287.0,92.2963,92.44,92.2514,92.44,23287.0
2022-05-03 14:35:00,102.95,103.15,102.82,102.84,21592.0,92.431,92.6105,92.3143,92.3322,21592.0
2022-05-03 14:40:00,102.84,102.93,102.66,102.87,31672.0,92.3322,92.413,92.1706,92.3591,31672.0
2022-05-03 14:45:00,102.88,102.99,102.72,102.99,23298.0,92.3681,92.4669,92.2245,92.4669,23298.0
2022-05-03 14:50:00,102.96,103.17,102.93,103.11,31278.0,92.44,92.6285,92.413,92.5746,31278.0
2022-05-03 14:55:00,103.1,103.3,103.06,103.25,50825.0,92.5656,92.7452,92.5297,92.7003,50825.0
2022-05-03 15:00:00,103.26,103.31,103.21,103.21,34189.0,92.7093,92.7542,92.6644,92.6644,34189.0
2022-05-03 15:05:00,103.21,103.48,103.19,103.46,28484.0,92.6644,92.9068,92.6465,92.8889,28484.0
2022-05-03 15:10:00,103.46,103.51,103.38,103.43,23660.0,92.8889,92.9338,92.817,92.8619,23660.0
2022-05-03 15:15:00,103.43,103.46,103.24,103.26,24035.0,92.8619,92.8889,92.6913,92.7093,24035.0
2022-05-03 15:20:00,103.26,103.46,103.08,103.23,46788.0,92.7093,92.8889,92.5477,92.6824,46788.0
2022-05-03 15:25:00,103.26,103.36,103.16,103.23,24695.0,92.7093,92.7991,92.6195,92.6824,24695.0
2022-05-03 15:30:00,103.23,103.37,103.13,103.34,29382.0,92.6824,92.8081,92.5926,92.7811,29382.0
2022-05-03 15:35:00,103.34,103.37,103.07,103.2,73596.0,92.7811,92.8081,92.5387,92.6554,73596.0
2022-05-03 15:40:00,103.17,103.17,102.89,102.99,66664.0,92.6285,92.6285,92.3771,92.4669,66664.0
2022-05-03 15:45:00,102.98,103.16,102.86,103.04,65414.0,92.4579,92.6195,92.3502,92.5118,65414.0
2022-05-03 15:50:00,103.03,103.33,102.87,103.23,84244.0,92.5028,92.7721,92.3591,92.6824,84244.0
2022-05-03 15:55:00,103.24,103.27,103.03,103.11,154762.0,92.6913,92.7183,92.5028,92.5746,154762.0
2022-05-04 09:30:00,103.09,103.32,102.69,102.7,102598.0,92.5567,92.7632,92.1975,92.2065,102598.0
2022-05-04 09:35:00,102.67,102.88,102.48,102.51,34811.0,92.1796,92.3681,92.009,92.0359,34811.0
2022-05-04 09:40:00,102.5,102.92,102.49,102.9,30677.0,92.027,92.404,92.018,92.3861,30677.0
2022-05-04 09:45:00,102.97,103.14,102.93,103.02,39937.0,92.4489,92.6016,92.413,92.4938,39937.0
2022-05-04 09:50:00,103.02,103.08,102.84,103.0,34515.0,92.4938,92.5477,92.3322,92.4759,34515.0
2022-05-04 09:55:00,102.96,103.09,102.8,102.91,19430.0,92.44,92.5567,92.2963,92.3951,19430.0
2022-05-04 10:00:00,102.94,103.17,102.84,103.14,18651.0,92.422,92.6285,92.3322,92.6016,18651.0
2022-05-04 10:05:00,103.14,103.31,103.06,103.25,16305.0,92.6016,92.7542,92.5297,92.7003,16305.0
2022-05-04 10:10:00,103.23,103.28,103.17,103.2,12421.0,92.6824,92.7273,92.6285,92.6554,12421.0
2022-05-04 10:15:00,103.19,103.36,103.07,103.34,16506.0,92.6465,92.7991,92.5387,92.7811,16506.0
2022-05-04 10:20:00,103.31,103.51,103.27,103.49,18058.0,92.7542,92.9338,92.7183,92.9158,18058.0
2022-05-04 10:25:00,103.48,103.64,103.48,103.51,16910.0,92.9068,93.0505,92.9068,92.9338,16910.0
2022-05-04 10:30:00,103.52,103.66,103.35,103.41,21511.0,92.9427,93.0684,92.7901,92.844,21511.0
2022-05-04 10:35:00,103.44,103.78,103.44,103.78,44334.0,92.8709,93.1762,92.8709,93.1762,44334.0
2022-05-04 10:40:00,103.79,103.86,103.71,103.78,32572.0,93.1851,93.248,93.1133,93.1762,32572.0
2022-05-04 10:45:00,103.76,103.83,103.72,103.81,21408.0,93.1582,93.2211,93.1223,93.2031,21408.0
2022-05-04 10:50:00,103.81,103.98,103.78,103.88,42533.0,93.2031,93.3557,93.1762,93.2659,42533.0
2022-05-04 10:55:00,103.88,103.99,103.8,103.86,21487.0,93.2659,93.3647,93.1941,93.248,21487.0
2022-05-04 11:00:00,103.84,103.88,103.71,103.73,17086.0,93.23,93.2659,93.1133,93.1313,17086.0
2022-05-04 11:05:00,103.74,103.77,103.58,103.65,22436.0,93.1403,93.1672,92.9966,93.0595,22436.0
2022-05-04 11:10:00,103.65,103.67,103.47,103.5,25943.0,93.0595,93.0774,92.8978,92.9248,25943.0
2022-05-04 11:15:00,103.51,103.56,103.45,103.54,15430.0,92.9338,92.9786,92.8799,92.9607,15430.0
2022-05-04 11:20:00,103.55,103.56,103.42,103.51,14970.0,92.9697,92.9786,92.853,92.9338,14970.0
2022-05-04 11:25:00,103.51,103.54,103.45,103.51,15503.0,92.9338,92.9607,92.8799,92.9338,15503.0
2022-05-04 11:30:00,103.52,103.62,103.46,103.57,20563.0,92.9427,93.0325,92.8889,92.9876,20563.0
2022-05-04 11:35:00,103.58,103.69,103.48,103.69,13012.0,92.9966,93.0954,92.9068,93.0954,13012.0
2022-05-04 11:40:00,103.68,103.79,103.65,103.77,17810.0,93.0864,93.1851,93.0595,93.1672,17810.0
2022-05-04 11:45:00,103.79,103.81,103.67,103.72,23374.0,93.1851,93.2031,93.0774,93.1223,23374.0
2022-05-04 11:50:00,103.71,103.78,103.63,103.78,18745.0,93.1133,93.1762,93.0415,93.1762,18745.0
2022-05-04 11:55:00,103.78,103.78,103.63,103.71,15529.0,93.1762,93.1762,93.0415,93.1133,15529.0
2022-05-04 12:00:00,103.73,103.77,103.67,103.7,12190.0,93.1313,93.1672,93.0774,93.1043,12190.0
2022-05-04 12:05:00,103.68,103.8,103.68,103.74,15124.0,93.0864,93.1941,93.0864,93.1403,15124.0
2022-05-04 12:10:00,103.73,103.73,103.63,103.67,27777.0,93.1313,93.1313,93.0415,93.0774,27777.0
2022-05-04 12:15:00,103.68,103.79,103.66,103.77,30071.0,93.0864,93.1851,93.0684,93.1672,30071.0
2022-05-04 12:20:00,103.75,103.9,103.75,103.83,14151.0,93.1492,93.2839,93.1492,93.2211,14151.0
2022-05-04 12:25:00,103.84,103.93,103.83,103.88,22682.0,93.23,93.3108,93.2211,93.2659,22682.0
2022-05-04 12:30:00,103.87,103.9,103.81,103.84,21235.0,93.257,93.2839,93.2031,93.23,21235.0
2022-05-04 12:35:00,103.84,103.87,103.75,103.8,22673.0,93.23,93.257,93.1492,93.1941,22673.0
2022-05-04 12:40:00,103.82,103.88,103.73,103.76,17502.0,93.2121,93.2659,93.1313,93.1582,17502.0
2022-05-04 12:45:00,103.74,103.76,103.63,103.71,31586.0,93.1403,93.1582,93.0415,93.1133,31586.0
2022-05-04 12:50:00,103.71,103.81,103.66,103.79,25185.0,93.1133,93.2031,93.0684,93.1851,25185.0
2022-05-04 12:55:00,103.78,103.88,103.76,103.82,28713.0,93.1762,93.2659,93.1582,93.2121,28713.0
2022-05-04 13:00:00,103.84,103.89,103.78,103.79,24544.0,93.23,93.2749,93.1762,93.1851,24544.0
2022-05-04 13:05:00,103.79,103.83,103.63,103.68,25092.0,93.1851,93.2211,93.0415,93.0864,25092.0
2022-05-04 13:10:00,103.68,103.68,103.53,103.62,18880.0,93.0864,93.0864,92.9517,93.0325,18880.0
2022-05-04 13:15:00,103.62,103.73,103.6,103.67,63170.0,93.0325,93.1313,93.0146,93.0774,63170.0
2022-05-04 13:20:00,103.68,103.77,103.64,103.7,19226.0,93.0864,93.1672,93.0505,93.1043,19226.0
2022-05-04 13:25:00,103.71,103.74,103.54,103.54,13977.0,93.1133,93.1403,92.9607,92.9607,13977.0
2022-05-04 13:30:00,103.58,103.58,103.35,103.38,67150.0,92.9966,92.9966,92.7901,92.817,67150.0
2022-05-04 13:35:00,103.39,103.42,103.27,103.42,49809.0,92.826,92.853,92.7183,92.853,49809.0
2022-05-04 13:40:00,103.42,103.54,103.36,103.54,75970.0,92.853,92.9607,92.7991,92.9607,75970.0
2022-05-04 13:45:00,103.52,103.59,103.49,103.51,9662.0,92.9427,93.0056,92.9158,92.9338,9662.0
2022-05-04 13:50:00,103.49,103.5,103.4,103.43,11472.0,92.9158,92.9248,92.835,92.8619,11472.0
2022-05-04 13:55:00,103.44,103.71,103.41,103.52,24347.0,92.8709,93.1133,92.844,92.9427,24347.0
2022-05-04 14:00:00,103.55,103.79,103.32,103.64,33378.0,92.9697,93.1851,92.7632,93.0505,33378.0
2022-05-04 14:05:00,103.71,103.85,103.38,103.62,23895.0,93.1133,93.239,92.817,93.0325,23895.0
2022-05-04 14:10:00,103.61,103.75,103.46,103.55,25177.0,93.0235,93.1492,92.8889,92.9697,25177.0
2022-05-04 14:15:00,103.51,103.64,103.33,103.41,17613.0,92.9338,93.0505,92.7721,92.844,17613.0
2022-05-04 14:20:00,103.37,103.48,103.15,103.45,26150.0,92.8081,92.9068,92.6105,92.8799,26150.0
2022-05-04 14:25:00,103.42,103.96,103.38,103.87,21836.0,92.853,93.3378,92.817,93.257,21836.0
2022-05-04 14:30:00,103.98,103.98,103.0,103.15,55797.0,93.3557,93.3557,92.4759,92.6105,55797.0
2022-05-04 14:35:00,103.09,103.71,102.98,103.6,57487.0,92.5567,93.1133,92.4579,93.0146,57487.0
2022-05-04 14:40:00,103.56,104.35,103.52,104.19,65022.0,92.9786,93.6879,92.9427,93.5443,65022.0
2022-05-04 14:45:00,104.18,104.77,104.13,104.49,116987.0,93.5353,94.065,93.4904,93.8136,116987.0
2022-05-04 14:50:00,104.52,105.07,104.45,105.06,75817.0,93.8406,94.3344,93.7777,94.3254,75817.0
2022-05-04 14:55:00,105.03,105.23,104.91,105.07,48385.0,94.2984,94.478,94.1907,94.3344,48385.0
2022-05-04 15:00:00,105.07,105.24,105.01,105.18,50842.0,94.3344,94.487,94.2805,94.4331,50842.0
2022-05-04 15:05:00,105.18,105.35,105.09,105.28,79451.0,94.4331,94.5858,94.3523,94.5229,79451.0
2022-05-04 15:10:00,105.29,105.53,105.27,105.46,40680.0,94.5319,94.7474,94.5139,94.6845,40680.0
2022-05-04 15:15:00,105.45,105.57,105.23,105.34,38850.0,94.6755,94.7833,94.478,94.5768,38850.0
2022-05-04 15:20:00,105.34,105.56,105.33,105.55,27064.0,94.5768,94.7743,94.5678,94.7653,27064.0
2022-05-04 15:25:00,105.55,105.84,105.55,105.84,39072.0,94.7653,95.0257,94.7653,95.0257,39072.0
2022-05-04 15:30:00,105.85,106.08,105.79,106.05,37178.0,95.0347,95.2412,94.9808,95.2142,37178.0
2022-05-04 15:35:00,106.04,106.2,105.86,106.12,63071.0,95.2052,95.3489,95.0436,95.2771,63071.0
2022-05-04 15:40:00,106.13,106.14,105.88,106.03,65970.0,95.2861,95.295,95.0616,95.1963,65970.0
2022-05-04 15:45:00,106.02,106.17,105.9,106.16,99724.0,95.1873,95.322,95.0796,95.313,99724.0
2022-05-04 15:50:00,106.16,106.2,105.82,105.86,122063.0,95.313,95.3489,95.0077,95.0436,122063.0
2022-05-04 15:55:00,105.85,105.92,105.73,105.88,186626.0,95.0347,95.0975,94.9269,95.0616,186626.0
2022-05-05 09:30:00,104.5,105.1,104.39,104.82,86715.0,93.8226,94.3613,93.7238,94.1099,86715.0
2022-05-05 09:35:00,104.89,105.67,104.87,105.53,18931.0,94.1728,94.8731,94.1548,94.7474,18931.0
2022-05-05 09:40:00,105.49,105.62,105.29,105.39,37753.0,94.7114,94.8282,94.5319,94.6217,37753.0
2022-05-05 09:45:00,105.34,105.47,105.22,105.22,12685.0,94.5768,94.6935,94.469,94.469,12685.0
2022-05-05 09:50:00,105.23,105.53,105.21,105.45,19562.0,94.478,94.7474,94.4601,94.6755,19562.0
2022-05-05 09:55:00,105.45,105.56,105.27,105.45,22139.0,94.6755,94.7743,94.5139,94.6755,22139.0
2022-05-05 10:00:00,105.45,105.5,105.05,105.12,27183.0,94.6755,94.7204,94.3164,94.3793,27183.0
2022-05-05 10:05:00,105.13,105.2,104.68,104.77,27589.0,94.3882,94.4511,93.9842,94.065,27589.0
2022-05-05 10:10:00,104.77,105.1,104.54,105.1,26970.0,94.065,94.3613,93.8585,94.3613,26970.0
2022-05-05 10:15:00,105.1,105.1,104.88,105.06,24179.0,94.3613,94.3613,94.1638,94.3254,24179.0
2022-05-05 10:20:00,105.04,105.04,104.4,104.45,31688.0,94.3074,94.3074,93.7328,93.7777,31688.0
2022-05-05 10:25:00,104.47,104.71,104.43,104.47,31649.0,93.7957,94.0111,93.7598,93.7957,31649.0
2022-05-05 10:30:00,104.47,104.71,104.45,104.65,26105.0,93.7957,94.0111,93.7777,93.9573,26105.0
2022-05-05 10:35:00,104.67,104.82,104.63,104.67,12490.0,93.9752,94.1099,93.9393,93.9752,12490.0
2022-05-05 10:40:00,104.67,104.77,104.43,104.75,16723.0,93.9752,94.065,93.7598,94.0471,16723.0
2022-05-05 10:45:00,104.73,104.83,104.27,104.29,34140.0,94.0291,94.1189,93.6161,93.6341,34140.0
2022-05-05 10:50:00,104.26,104.37,104.09,104.2,22752.0,93.6071,93.7059,93.4545,93.5533,22752.0
2022-05-05 10:55:00,104.25,104.39,104.17,104.39,10427.0,93.5981,93.7238,93.5263,93.7238,10427.0
2022-05-05 11:00:00,104.43,104.54,104.13,104.13,17160.0,93.7598,93.8585,93.4904,93.4904,17160.0
2022-05-05 11:05:00,104.17,104.2,103.79,103.92,17356.0,93.5263,93.5533,93.1851,93.3019,17356.0
2022-05-05 11:10:00,103.93,104.25,103.9,104.25,37900.0,93.3108,93.5981,93.2839,93.5981,37900.0
2022-05-05 11:15:00,104.24,104.26,103.89,103.97,26217.0,93.5892,93.6071,93.2749,93.3468,26217.0
2022-05-05 11:20:00,103.94,104.0,103.83,103.84,12439.0,93.3198,93.3737,93.2211,93.23,12439.0
2022-05-05 11:25:00,103.85,104.07,103.75,104.01,19529.0,93.239,93.4365,93.1492,93.3827,19529.0
2022-05-05 11:30:00,103.99,104.18,103.93,104.11,13264.0,93.3647,93.5353,93.3108,93.4724,13264.0
2022-05-05 11:35:00,104.14,104.43,104.12,104.39,11364.0,93.4994,93.7598,93.4814,93.7238,11364.0
2022-05-05 11:40:00,104.44,104.46,104.21,104.21,12729.0,93.7687,93.7867,93.5622,93.5622,12729.0
2022-05-05 11:45:00,104.17,104.19,103.9,104.06,22875.0,93.5263,93.5443,93.2839,93.4276,22875.0
2022-05-05 11:50:00,104.05,104.05,103.58,103.6,26211.0,93.4186,93.4186,92.9966,93.0146,26211.0
2022-05-05 11:55:00,103.64,103.82,103.63,103.73,20026.0,93.0505,93.2121,93.0415,93.1313,20026.0
2022-05-05 12:00:00,103.67,103.75,103.47,103.73,24876.0,93.0774,93.1492,92.8978,93.1313,24876.0
2022-05-05 12:05:00,103.76,104.2,103.73,104.19,29123.0,93.1582,93.5533,93.1313,93.5443,29123.0
2022-05-05 12:10:00,104.2,104.28,104.05,104.15,16441.0,93.5533,93.6251,93.4186,93.5084,16441.0
2022-05-05 12:15:00,104.13,104.27,104.03,104.21,20539.0,93.4904,93.6161,93.4006,93.5622,20539.0
2022-05-05 12:20:00,104.26,104.33,104.0,104.09,24744.0,93.6071,93.67,93.3737,93.4545,24744.0
2022-05-05 12:25:00,104.15,104.51,104.12,104.33,17879.0,93.5084,93.8316,93.4814,93.67,17879.0
2022-05-05 12:30:00,104.3,104.45,104.24,104.3,23588.0,93.643,93.7777,93.5892,93.643,23588.0
2022-05-05 12:35:00,104.27,104.3,104.06,104.21,21126.0,93.6161,93.643,93.4276,93.5622,21126.0
2022-05-05 12:40:00,104.19,104.2,104.02,104.09,24434.0,93.5443,93.5533,93.3916,93.4545,24434.0
2022-05-05 12:45:00,104.09,104.1,103.81,103.89,19530.0,93.4545,93.4635,93.2031,93.2749,19530.0
2022-05-05 12:50:00,103.89,104.26,103.89,104.26,13540.0,93.2749,93.6071,93.2749,93.6071,13540.0
2022-05-05 12:55:00,104.26,104.54,104.26,104.54,23016.0,93.6071,93.8585,93.6071,93.8585,23016.0
2022-05-05 13:00:00,104.55,104.9,104.52,104.81,14977.0,93.8675,94.1817,93.8406,94.1009,14977.0
2022-05-05 13:05:00,104.84,104.98,104.81,104.88,32626.0,94.1279,94.2536,94.1009,94.1638,32626.0
2022-05-05 13:10:00,104.85,104.85,104.43,104.44,19263.0,94.1368,94.1368,93.7598,93.7687,19263.0
2022-05-05 13:15:00,104.45,104.54,104.21,104.4,13799.0,93.7777,93.8585,93.5622,93.7328,13799.0
2022-05-05 13:20:00,104.38,104.44,104.3,104.35,15859.0,93.7149,93.7687,93.643,93.6879,15859.0
2022-05-05 13:25:00,104.33,104.37,104.21,104.31,20781.0,93.67,93.7059,93.5622,93.652,20781.0
2022-05-05 13:30:00,104.3,104.3,104.07,104.18,13737.0,93.643,93.643,93.4365,93.5353,13737.0
2022-05-05 13:35:00,104.21,104.52,104.19,104.24,19953.0,93.5622,93.8406,93.5443,93.5892,19953.0
2022-05-05 13:40:00,104.21,104.47,104.14,104.26,13193.0,93.5622,93.7957,93.4994,93.6071,13193.0
2022-05-05 13:45:00,104.26,104.37,104.08,104.14,11897.0,93.6071,93.7059,93.4455,93.4994,11897.0
2022-05-05 13:50:00,104.09,104.1,103.91,104.06,24545.0,93.4545,93.4635,93.2929,93.4276,24545.0
2022-05-05 13:55:00,104.11,104.17,103.99,104.11,11241.0,93.4724,93.5263,93.3647,93.4724,11241.0
2022-05-05 14:00:00,104.09,104.18,104.03,104.13,15708.0,93.4545,93.5353,93.4006,93.4904,15708.0
2022-05-05 14:05:00,104.19,104.42,104.14,104.35,11625.0,93.5443,93.7508,93.4994,93.6879,11625.0
2022-05-05 14:10:00,104.38,104.44,104.23,104.4,16617.0,93.7149,93.7687,93.5802,93.7328,16617.0
2022-05-05 14:15:00,104.38,104.8,104.38,104.8,22740.0,93.7149,94.0919,93.7149,94.0919,22740.0
2022-05-05 14:20:00,104.83,104.83,104.34,104.43,17426.0,94.1189,94.1189,93.6789,93.7598,17426.0
2022-05-05 14:25:00,104.42,104.42,104.12,104.12,57023.0,93.7508,93.7508,93.4814,93.4814,57023.0
2022-05-05 14:30:00,104.13,104.2,103.97,104.05,19383.0,93.4904,93.5533,93.3468,93.4186,19383.0
2022-05-05 14:35:00,104.05,104.19,103.98,104.19,20044.0,93.4186,93.5443,93.3557,93.5443,20044.0
2022-05-05 14:40:00,104.12,104.2,104.07,104.17,20791.0,93.4814,93.5533,93.4365,93.5263,20791.0
2022-05-05 14:45:00,104.19,104.38,104.15,104.38,17109.0,93.5443,93.7149,93.5084,93.7149,17109.0
2022-05-05 14:50:00,104.33,104.65,104.32,104.37,16462.0,93.67,93.9573,93.661,93.7059,16462.0
2022-05-05 14:55:00,104.35,104.44,104.24,104.42,26246.0,93.6879,93.7687,93.5892,93.7508,26246.0
2022-05-05 15:00:00,104.42,104.46,104.15,104.16,22233.0,93.7508,93.7867,93.5084,93.5173,22233.0
2022-05-05 15:05:00,104.22,104.28,104.02,104.15,19025.0,93.5712,93.6251,93.3916,93.5084,19025.0
2022-05-05 15:10:00,104.14,104.28,103.94,103.96,28472.0,93.4994,93.6251,93.3198,93.3378,28472.0
2022-05-05 15:15:00,103.97,104.09,103.92,104.05,29198.0,93.3468,93.4545,93.3019,93.4186,29198.0
2022-05-05 15:20:00,104.05,104.05,103.85,103.96,22063.0,93.4186,93.4186,93.239,93.3378,22063.0
2022-05-05 15:25:00,103.98,104.18,103.79,103.88,40174.0,93.3557,93.5353,93.1851,93.2659,40174.0
2022-05-05 15:30:00,103.86,103.97,103.63,103.9,25184.0,93.248,93.3468,93.0415,93.2839,25184.0
2022-05-05 15:35:00,103.92,104.17,103.81,103.97,45809.0,93.3019,93.5263,93.2031,93.3468,45809.0
2022-05-05 15:40:00,104.01,104.15,103.88,103.95,48893.0,93.3827,93.5084,93.2659,93.3288,48893.0
2022-05-05 15:45:00,103.99,104.13,103.52,103.65,100670.0,93.3647,93.4904,92.9427,93.0595,100670.0
2022-05-05 15:50:00,103.67,104.61,103.67,104.19,113723.0,93.0774,93.9214,93.0774,93.5443,113723.0
2022-05-05 15:55:00,104.24,104.65,104.21,104.63,275815.0,93.5892,93.9573,93.5622,93.9393,275815.0
2022-05-06 09:30:00,103.97,104.22,103.84,104.0,81565.0,93.3468,93.5712,93.23,93.3737,81565.0
2022-05-06 09:35:00,103.93,103.93,103.4,103.45,38552.0,93.3108,93.3108,92.835,92.8799,38552.0
2022-05-06 09:40:00,103.44,103.64,103.08,103.29,29254.0,92.8709,93.0505,92.5477,92.7362,29254.0
2022-05-06 09:45:00,103.26,103.29,102.79,103.14,39866.0,92.7093,92.7362,92.2873,92.6016,39866.0
2022-05-06 09:50:00,103.18,103.33,102.96,103.12,32105.0,92.6375,92.7721,92.44,92.5836,32105.0
2022-05-06 09:55:00,103.11,103.28,102.88,103.1,26457.0,92.5746,92.7273,92.3681,92.5656,26457.0
2022-05-06 10:00:00,103.09,103.17,102.71,102.97,38809.0,92.5567,92.6285,92.2155,92.4489,38809.0
2022-05-06 10:05:00,103.08,103.3,102.8,102.86,46125.0,92.5477,92.7452,92.2963,92.3502,46125.0
2022-05-06 10:10:00,102.83,103.18,102.83,102.98,63220.0,92.3232,92.6375,92.3232,92.4579,63220.0
2022-05-06 10:15:00,102.97,103.55,102.85,103.31,22108.0,92.4489,92.9697,92.3412,92.7542,22108.0
2022-05-06 10:20:00,103.23,103.58,103.16,103.49,18989.0,92.6824,92.9966,92.6195,92.9158,18989.0
2022-05-06 10:25:00,103.51,103.91,103.45,103.53,46012.0,92.9338,93.2929,92.8799,92.9517,46012.0
2022-05-06 10:30:00,103.53,103.63,103.29,103.34,30602.0,92.9517,93.0415,92.7362,92.7811,30602.0
2022-05-06 10:35:00,103.33,103.38,103.1,103.38,32842.0,92.7721,92.817,92.5656,92.817,32842.0
2022-05-06 10:40:00,103.37,103.73,103.26,103.64,23583.0,92.8081,93.1313,92.7093,93.0505,23583.0
2022-05-06 10:45:00,103.59,104.22,103.55,104.17,33290.0,93.0056,93.5712,92.9697,93.5263,33290.0
2022-05-06 10:50:00,104.21,104.32,103.86,104.32,24435.0,93.5622,93.661,93.248,93.661,24435.0
2022-05-06 10:55:00,104.3,104.49,104.13,104.25,35590.0,93.643,93.8136,93.4904,93.5981,35590.0
2022-05-06 11:00:00,104.17,104.25,104.08,104.08,13763.0,93.5263,93.5981,93.4455,93.4455,13763.0
2022-05-06 11:05:00,104.06,104.2,103.98,104.18,33512.0,93.4276,93.5533,93.3557,93.5353,33512.0
2022-05-06 11:10:00,104.17,104.45,104.01,104.44,31519.0,93.5263,93.7777,93.3827,93.7687,31519.0
2022-05-06 11:15:00,104.43,104.67,104.4,104.45,29480.0,93.7598,93.9752,93.7328,93.7777,29480.0
2022-05-06 11:20:00,104.44,104.83,104.38,104.68,34482.0,93.7687,94.1189,93.7149,93.9842,34482.0
2022-05-06 11:25:00,104.69,104.72,104.32,104.38,26069.0,93.9932,94.0201,93.661,93.7149,26069.0
2022-05-06 11:30:00,104.39,104.43,104.15,104.21,36713.0,93.7238,93.7598,93.5084,93.5622,36713.0
2022-05-06 11:35:00,104.2,104.2,103.63,103.63,21570.0,93.5533,93.5533,93.0415,93.0415,21570.0
2022-05-06 11:40:00,103.65,103.84,103.64,103.68,10984.0,93.0595,93.23,93.0505,93.0864,10984.0
2022-05-06 11:45:00,103.67,103.67,103.52,103.67,21354.0,93.0774,93.0774,92.9427,93.0774,21354.0
2022-05-06 11:50:00,103.66,103.76,103.26,103.37,715047.0,93.0684,93.1582,92.7093,92.8081,715047.0
2022-05-06 11:55:00,103.3,103.52,103.27,103.38,11125.0,92.7452,92.9427,92.7183,92.817,11125.0
2022-05-06 12:00:00,103.37,103.59,103.27,103.59,25883.0,92.8081,93.0056,92.7183,93.0056,25883.0
2022-05-06 12:05:00,103.59,103.95,103.59,103.82,16717.0,93.0056,93.3288,93.0056,93.2121,16717.0
2022-05-06 12:10:00,103.81,103.82,103.37,103.44,9643.0,93.2031,93.2121,92.8081,92.8709,9643.0
2022-05-06 12:15:00,103.4,103.62,103.34,103.43,23465.0,92.835,93.0325,92.7811,92.8619,23465.0
2022-05-06 12:20:00,103.41,103.87,103.41,103.69,41940.0,92.844,93.257,92.844,93.0954,41940.0
2022-05-06 12:25:00,103.75,103.87,103.64,103.81,13830.0,93.1492,93.257,93.0505,93.2031,13830.0
2022-05-06 12:30:00,103.79,103.86,103.58,103.85,11292.0,93.1851,93.248,92.9966,93.239,11292.0
2022-05-06 12:35:00,103.86,103.92,103.6,103.71,38714.0,93.248,93.3019,93.0146,93.1133,38714.0
2022-05-06 12:40:00,103.71,103.73,103.55,103.65,23144.0,93.1133,93.1313,92.9697,93.0595,23144.0
2022-05-06 12:45:00,103.66,103.67,103.5,103.52,17545.0,93.0684,93.0774,92.9248,92.9427,17545.0
2022-05-06 12:50:00,103.5,103.75,103.34,103.62,21447.0,92.9248,93.1492,92.7811,93.0325,21447.0
2022-05-06 12:55:00,103.61,103.99,103.61,103.93,23947.0,93.0235,93.3647,93.0235,93.3108,23947.0
2022-05-06 13:00:00,103.97,104.02,103.75,103.96,25770.0,93.3468,93.3916,93.1492,93.3378,25770.0
2022-05-06 13:05:00,103.95,103.95,103.68,103.77,12876.0,93.3288,93.3288,93.0864,93.1672,12876.0
2022-05-06 13:10:00,103.77,103.79,103.59,103.59,10516.0,93.1672,93.1851,93.0056,93.0056,10516.0
2022-05-06 13:15:00,103.6,103.66,103.37,103.45,21624.0,93.0146,93.0684,92.8081,92.8799,21624.0
2022-05-06 13:20:00,103.43,103.63,103.32,103.55,29345.0,92.8619,93.0415,92.7632,92.9697,29345.0
2022-05-06 13:25:00,103.51,103.71,103.43,103.66,20776.0,92.9338,93.1133,92.8619,93.0684,20776.0
2022-05-06 13:30:00,103.65,103.8,103.59,103.66,16316.0,93.0595,93.1941,93.0056,93.0684,16316.0
2022-05-06 13:35:00,103.68,103.81,103.38,103.5,18808.0,93.0864,93.2031,92.817,92.9248,18808.0
2022-05-06 13:40:00,103.58,103.69,103.41,103.65,21991.0,92.9966,93.0954,92.844,93.0595,21991.0
2022-05-06 13:45:00,103.62,103.69,103.46,103.56,16902.0,93.0325,93.0954,92.8889,92.9786,16902.0
2022-05-06 13:50:00,103.55,103.61,103.31,103.39,11080.0,92.9697,93.0235,92.7542,92.826,11080.0
2022-05-06 13:55:00,103.38,103.43,103.34,103.36,13539.0,92.817,92.8619,92.7811,92.7991,13539.0
2022-05-06 14:00:00,103.34,103.46,103.25,103.26,18961.0,92.7811,92.8889,92.7003,92.7093,18961.0
2022-05-06 14:05:00,103.2,103.21,102.96,103.03,20909.0,92.6554,92.6644,92.44,92.5028,20909.0
2022-05-06 14:10:00,103.03,103.27,103.02,103.09,33911.0,92.5028,92.7183,92.4938,92.5567,33911.0
2022-05-06 14:15:00,103.11,103.26,103.05,103.06,13646.0,92.5746,92.7093,92.5208,92.5297,13646.0
2022-05-06 14:20:00,103.05,103.15,102.98,103.04,24803.0,92.5208,92.6105,92.4579,92.5118,24803.0
2022-05-06 14:25:00,103.03,103.03,102.83,102.9,15846.0,92.5028,92.5028,92.3232,92.3861,15846.0
2022-05-06 14:30:00,102.91,103.02,102.81,102.94,20969.0,92.3951,92.4938,92.3053,92.422,20969.0
2022-05-06 14:35:00,102.95,103.01,102.85,102.92,26981.0,92.431,92.4848,92.3412,92.404,26981.0
2022-05-06 14:40:00,102.91,103.04,102.9,102.93,17988.0,92.3951,92.5118,92.3861,92.413,17988.0
2022-05-06 14:45:00,102.9,103.2,102.86,103.17,16199.0,92.3861,92.6554,92.3502,92.6285,16199.0
2022-05-06 14:50:00,103.15,103.51,103.15,103.48,22820.0,92.6105,92.9338,92.6105,92.9068,22820.0
2022-05-06 14:55:00,103.52,103.56,103.28,103.28,21173.0,92.9427,92.9786,92.7273,92.7273,21173.0
2022-05-06 15:00:00,103.29,103.34,103.04,103.2,35229.0,92.7362,92.7811,92.5118,92.6554,35229.0
2022-05-06 15:05:00,103.2,103.26,102.91,102.94,55341.0,92.6554,92.7093,92.3951,92.422,55341.0
2022-05-06 15:10:00,102.94,103.08,102.85,102.86,90235.0,92.422,92.5477,92.3412,92.3502,90235.0
2022-05-06 15:15:00,102.86,103.01,102.82,102.94,45872.0,92.3502,92.4848,92.3143,92.422,45872.0
2022-05-06 15:20:00,102.96,102.97,102.75,102.84,35746.0,92.44,92.4489,92.2514,92.3322,35746.0
2022-05-06 15:25:00,102.85,103.09,102.75,102.99,42238.0,92.3412,92.5567,92.2514,92.4669,42238.0
2022-05-06 15:30:00,102.98,103.3,102.97,103.29,69050.0,92.4579,92.7452,92.4489,92.7362,69050.0
2022-05-06 15:35:00,103.28,103.74,103.27,103.7,96520.0,92.7273,93.1403,92.7183,93.1043,96520.0
2022-05-06 15:40:00,103.71,103.82,103.41,103.41,110682.0,93.1133,93.2121,92.844,92.844,110682.0
2022-05-06 15:45:00,103.45,103.81,103.37,103.67,148639.0,92.8799,93.2031,92.8081,93.0774,148639.0
2022-05-06 15:50:00,103.7,103.83,103.43,103.43,173180.0,93.1043,93.2211,92.8619,92.8619,173180.0
2022-05-06 15:55:00,103.41,103.57,103.33,103.47,414067.0,92.844,92.9876,92.7721,92.8978,414067.0
2022-05-09 09:30:00,102.28,102.32,101.26,101.52,125708.0,91.8294,91.8653,90.9137,91.1471,125708.0
2022-05-09 09:35:00,101.57,101.82,101.05,101.59,46069.0,91.192,91.4164,90.7251,91.2099,46069.0
2022-05-09 09:40:00,101.59,101.69,101.36,101.69,23720.0,91.2099,91.2997,91.0034,91.2997,23720.0
2022-05-09 09:45:00,101.57,101.64,101.19,101.36,42664.0,91.192,91.2548,90.8508,91.0034,42664.0
2022-05-09 09:50:00,101.33,101.96,101.2,101.83,35906.0,90.9765,91.5421,90.8598,91.4254,35906.0
2022-05-09 09:55:00,101.81,101.88,101.45,101.68,54713.0,91.4075,91.4703,91.0842,91.2907,54713.0
2022-05-09 10:00:00,101.68,101.68,101.13,101.18,49852.0,91.2907,91.2907,90.7969,90.8418,49852.0
2022-05-09 10:05:00,101.21,101.22,100.79,100.81,27922.0,90.8688,90.8777,90.4917,90.5096,27922.0
2022-05-09 10:10:00,100.85,101.49,100.83,101.18,41742.0,90.5455,91.1202,90.5276,90.8418,41742.0
2022-05-09 10:15:00,101.12,101.25,100.83,100.93,33912.0,90.788,90.9047,90.5276,90.6174,33912.0
2022-05-09 10:20:00,100.91,101.02,100.78,100.8,27940.0,90.5994,90.6982,90.4827,90.5007,27940.0
2022-05-09 10:25:00,100.78,100.97,100.71,100.76,45552.0,90.4827,90.6533,90.4198,90.4647,45552.0
2022-05-09 10:30:00,100.73,100.93,100.57,100.89,47839.0,90.4378,90.6174,90.2942,90.5815,47839.0
2022-05-09 10:35:00,100.87,100.91,100.46,100.46,44966.0,90.5635,90.5994,90.1954,90.1954,44966.0
2022-05-09 10:40:00,100.47,100.83,100.47,100.69,49299.0,90.2044,90.5276,90.2044,90.4019,49299.0
2022-05-09 10:45:00,100.73,100.79,100.57,100.74,33591.0,90.4378,90.4917,90.2942,90.4468,33591.0
2022-05-09 10:50:00,100.75,100.84,100.59,100.69,35671.0,90.4558,90.5366,90.3121,90.4019,35671.0
2022-05-09 10:55:00,100.64,100.75,100.56,100.59,39254.0,90.357,90.4558,90.2852,90.3121,39254.0
2022-05-09 11:00:00,100.56,100.69,100.35,100.57,45117.0,90.2852,90.4019,90.0966,90.2942,45117.0
2022-05-09 11:05:00,100.57,100.64,100.48,100.6,43369.0,90.2942,90.357,90.2133,90.3211,43369.0
2022-05-09 11:10:00,100.63,100.65,100.31,100.34,61279.0,90.348,90.366,90.0607,90.0877,61279.0
2022-05-09 11:15:00,100.31,100.46,100.08,100.2,87441.0,90.0607,90.1954,89.8542,89.962,87441.0
2022-05-09 11:20:00,100.19,100.38,100.13,100.32,33305.0,89.953,90.1236,89.8991,90.0697,33305.0
2022-05-09 11:25:00,100.31,100.44,100.15,100.23,42140.0,90.0607,90.1774,89.9171,89.9889,42140.0
2022-05-09 11:30:00,100.22,100.28,100.09,100.23,62967.0,89.9799,90.0338,89.8632,89.9889,62967.0
2022-05-09 11:35:00,100.23,100.32,99.9,100.32,80260.0,89.9889,90.0697,89.6926,90.0697,80260.0
2022-05-09 11:40:00,100.38,100.73,100.29,100.69,33829.0,90.1236,90.4378,90.0428,90.4019,33829.0
2022-05-09 11:45:00,100.67,100.95,100.67,100.81,38129.0,90.3839,90.6353,90.3839,90.5096,38129.0
2022-05-09 11:50:00,100.81,100.96,100.8,100.92,27900.0,90.5096,90.6443,90.5007,90.6084,27900.0
2022-05-09 11:55:00,100.94,100.94,100.72,100.8,35658.0,90.6263,90.6263,90.4288,90.5007,35658.0
2022-05-09 12:00:00,100.8,100.81,100.52,100.59,88155.0,90.5007,90.5096,90.2493,90.3121,88155.0
2022-05-09 12:05:00,100.59,100.98,100.48,100.79,16265.0,90.3121,90.6623,90.2133,90.4917,16265.0
2022-05-09 12:10:00,100.82,101.08,100.82,101.05,25654.0,90.5186,90.752,90.5186,90.7251,25654.0
2022-05-09 12:15:00,101.06,101.24,101.03,101.14,78942.0,90.7341,90.8957,90.7072,90.8059,78942.0
2022-05-09 12:20:00,101.14,101.36,100.99,101.27,24067.0,90.8059,91.0034,90.6712,90.9226,24067.0
2022-05-09 12:25:00,101.29,101.34,101.06,101.14,17747.0,90.9406,90.9855,90.7341,90.8059,17747.0
2022-05-09 12:30:00,101.12,101.32,101.01,101.25,27546.0,90.788,90.9675,90.6892,90.9047,27546.0
2022-05-09 12:35:00,101.19,101.2,100.85,100.85,67571.0,90.8508,90.8598,90.5455,90.5455,67571.0
2022-05-09 12:40:00,100.87,100.89,100.72,100.77,17254.0,90.5635,90.5815,90.4288,90.4737,17254.0
2022-05-09 12:45:00,100.76,100.78,100.63,100.7,38862.0,90.4647,90.4827,90.348,90.4109,38862.0
2022-05-09 12:50:00,100.69,100.73,100.52,100.58,17083.0,90.4019,90.4378,90.2493,90.3031,17083.0
2022-05-09 12:55:00,100.57,100.74,100.57,100.62,28676.0,90.2942,90.4468,90.2942,90.339,28676.0
2022-05-09 13:00:00,100.61,100.68,100.52,100.54,21795.0,90.3301,90.3929,90.2493,90.2672,21795.0
2022-05-09 13:05:00,100.54,100.67,100.5,100.59,23409.0,90.2672,90.3839,90.2313,90.3121,23409.0
2022-05-09 13:10:00,100.58,100.61,100.48,100.57,25020.0,90.3031,90.3301,90.2133,90.2942,25020.0
2022-05-09 13:15:00,100.57,100.74,100.5,100.64,27405.0,90.2942,90.4468,90.2313,90.357,27405.0
2022-05-09 13:20:00,100.58,100.65,100.47,100.52,19183.0,90.3031,90.366,90.2044,90.2493,19183.0
2022-05-09 13:25:00,100.53,100.81,100.53,100.76,29244.0,90.2582,90.5096,90.2582,90.4647,29244.0
2022-05-09 13:30:00,100.78,100.83,100.48,100.54,101814.0,90.4827,90.5276,90.2133,90.2672,101814.0
2022-05-09 13:35:00,100.52,100.59,100.41,100.5,31649.0,90.2493,90.3121,90.1505,90.2313,31649.0
2022-05-09 13:40:00,100.51,100.89,100.5,100.84,27729.0,90.2403,90.5815,90.2313,90.5366,27729.0
2022-05-09 13:45:00,100.84,101.03,100.79,100.81,28945.0,90.5366,90.7072,90.4917,90.5096,28945.0
2022-05-09 13:50:00,100.79,100.86,100.58,100.7,26357.0,90.4917,90.5545,90.3031,90.4109,26357.0
2022-05-09 13:55:00,100.72,101.01,100.66,100.84,26460.0,90.4288,90.6892,90.375,90.5366,26460.0
2022-05-09 14:00:00,100.83,101.02,100.81,100.93,31643.0,90.5276,90.6982,90.5096,90.6174,31643.0
2022-05-09 14:05:00,100.93,100.99,100.7,100.8,22397.0,90.6174,90.6712,90.4109,90.5007,22397.0
2022-05-09 14:10:00,100.78,101.0,100.73,100.77,38560.0,90.4827,90.6802,90.4378,90.4737,38560.0
2022-05-09 14:15:00,100.77,100.91,100.76,100.87,39439.0,90.4737,90.5994,90.4647,90.5635,39439.0
2022-05-09 14:20:00,100.86,100.86,100.5,100.51,18131.0,90.5545,90.5545,90.2313,90.2403,18131.0
2022-05-09 14:25:00,100.48,100.57,100.43,100.56,36245.0,90.2133,90.2942,90.1685,90.2852,36245.0
2022-05-09 14:30:00,100.56,100.57,100.28,100.47,35064.0,90.2852,90.2942,90.0338,90.2044,35064.0
2022-05-09 14:35:00,100.49,100.62,100.45,100.45,27539.0,90.2223,90.339,90.1864,90.1864,27539.0
2022-05-09 14:40:00,100.44,100.49,100.36,100.4,25028.0,90.1774,90.2223,90.1056,90.1415,25028.0
2022-05-09 14:45:00,100.41,100.49,100.24,100.27,50776.0,90.1505,90.2223,89.9979,90.0248,50776.0
2022-05-09 14:50:00,100.25,100.45,100.15,100.35,59255.0,90.0068,90.1864,89.9171,90.0966,59255.0
2022-05-09 14:55:00,100.37,100.59,100.35,100.48,59324.0,90.1146,90.3121,90.0966,90.2133,59324.0
2022-05-09 15:00:00,100.5,100.65,100.19,100.19,52351.0,90.2313,90.366,89.953,89.953,52351.0
2022-05-09 15:05:00,100.21,100.39,100.05,100.11,50976.0,89.9709,90.1325,89.8273,89.8812,50976.0
2022-05-09 15:10:00,100.1,100.45,100.1,100.42,49650.0,89.8722,90.1864,89.8722,90.1595,49650.0
2022-05-09 15:15:00,100.39,100.49,100.19,100.29,33360.0,90.1325,90.2223,89.953,90.0428,33360.0
2022-05-09 15:20:00,100.27,100.27,99.99,100.01,41572.0,90.0248,90.0248,89.7734,89.7914,41572.0
2022-05-09 15:25:00,100.0,100.07,99.88,99.99,59397.0,89.7824,89.8452,89.6747,89.7734,59397.0
2022-05-09 15:30:00,99.97,99.99,99.7,99.86,109930.0,89.7555,89.7734,89.513,89.6567,109930.0
2022-05-09 15:35:00,99.87,99.93,99.73,99.79,89454.0,89.6657,89.7195,89.54,89.5938,89454.0
2022-05-09 15:40:00,99.77,99.81,99.6,99.67,70274.0,89.5759,89.6118,89.4233,89.4861,70274.0
2022-05-09 15:45:00,99.68,99.72,99.5,99.56,89561.0,89.4951,89.531,89.3335,89.3874,89561.0
2022-05-09 15:50:00,99.58,99.62,99.21,99.39,206658.0,89.4053,89.4412,89.0731,89.2347,206658.0
2022-05-09 15:55:00,99.4,99.8,99.4,99.64,381059.0,89.2437,89.6028,89.2437,89.4592,381059.0
2022-05-10 09:30:00,100.78,101.25,100.71,101.08,178269.0,90.4827,90.9047,90.4198,90.752,178269.0
2022-05-10 09:35:00,101.08,101.3,100.93,100.93,50722.0,90.752,90.9496,90.6174,90.6174,50722.0
2022-05-10 09:40:00,100.85,101.12,100.73,101.1,33333.0,90.5455,90.788,90.4378,90.77,33333.0
2022-05-10 09:45:00,101.08,101.33,100.89,100.89,61393.0,90.752,90.9765,90.5815,90.5815,61393.0
2022-05-10 09:50:00,100.9,101.09,100.54,100.72,88440.0,90.5904,90.761,90.2672,90.4288,88440.0
2022-05-10 09:55:00,100.69,100.88,100.66,100.83,40521.0,90.4019,90.5725,90.375,90.5276,40521.0
2022-05-10 10:00:00,100.81,100.94,100.59,100.65,33234.0,90.5096,90.6263,90.3121,90.366,33234.0
2022-05-10 10:05:00,100.68,101.06,100.59,100.9,32138.0,90.3929,90.7341,90.3121,90.5904,32138.0
2022-05-10 10:10:00,100.92,100.97,100.51,100.7,23840.0,90.6084,90.6533,90.2403,90.4109,23840.0
2022-05-10 10:15:00,100.68,100.81,100.4,100.55,24893.0,90.3929,90.5096,90.1415,90.2762,24893.0
2022-05-10 10:20:00,100.51,100.7,100.4,100.69,24834.0,90.2403,90.4109,90.1415,90.4019,24834.0
2022-05-10 10:25:00,100.66,100.66,100.32,100.37,43164.0,90.375,90.375,90.0697,90.1146,43164.0
2022-05-10 10:30:00,100.39,100.5,100.11,100.22,29142.0,90.1325,90.2313,89.8812,89.9799,29142.0
2022-05-10 10:35:00,100.22,100.29,100.08,100.08,26278.0,89.9799,90.0428,89.8542,89.8542,26278.0
2022-05-10 10:40:00,100.09,100.13,99.83,99.95,58304.0,89.8632,89.8991,89.6298,89.7375,58304.0
2022-05-10 10:45:00,99.94,99.96,99.55,99.68,36411.0,89.7285,89.7465,89.3784,89.4951,36411.0
2022-05-10 10:50:00,99.66,99.95,99.45,99.86,46183.0,89.4771,89.7375,89.2886,89.6567,46183.0
2022-05-10 10:55:00,99.85,99.94,99.57,99.62,23964.0,89.6477,89.7285,89.3963,89.4412,23964.0
2022-05-10 11:00:00,99.63,99.85,99.46,99.61,38931.0,89.4502,89.6477,89.2976,89.4322,38931.0
2022-05-10 11:05:00,99.65,99.65,99.31,99.35,42025.0,89.4682,89.4682,89.1629,89.1988,42025.0
2022-05-10 11:10:00,99.34,99.52,99.11,99.13,47019.0,89.1898,89.3514,88.9833,89.0013,47019.0
2022-05-10 11:15:00,99.11,99.35,99.02,99.3,45797.0,88.9833,89.1988,88.9025,89.1539,45797.0
2022-05-10 11:20:00,99.32,99.44,99.17,99.24,41487.0,89.1719,89.2796,89.0372,89.1,41487.0
2022-05-10 11:25:00,99.23,99.23,98.88,99.09,44144.0,89.0911,89.0911,88.7768,88.9654,44144.0
2022-05-10 11:30:00,99.05,99.23,98.8,98.96,29451.0,88.9295,89.0911,88.705,88.8487,29451.0
2022-05-10 11:35:00,98.98,99.21,98.93,99.16,33475.0,88.8666,89.0731,88.8217,89.0282,33475.0
2022-05-10 11:40:00,99.16,99.34,99.08,99.14,31739.0,89.0282,89.1898,88.9564,89.0103,31739.0
2022-05-10 11:45:00,99.17,99.17,98.79,98.92,38653.0,89.0372,89.0372,88.696,88.8127,38653.0
2022-05-10 11:50:00,98.89,99.15,98.83,99.14,31234.0,88.7858,89.0192,88.7319,89.0103,31234.0
2022-05-10 11:55:00,99.18,99.36,98.96,99.31,43047.0,89.0462,89.2078,88.8487,89.1629,43047.0
2022-05-10 12:00:00,99.32,99.57,99.24,99.57,26639.0,89.1719,89.3963,89.1,89.3963,26639.0
2022-05-10 12:05:00,99.52,99.53,99.15,99.15,28698.0,89.3514,89.3604,89.0192,89.0192,28698.0
2022-05-10 12:10:00,99.13,99.5,99.03,99.3,27101.0,89.0013,89.3335,88.9115,89.1539,27101.0
2022-05-10 12:15:00,99.3,99.53,99.24,99.35,25183.0,89.1539,89.3604,89.1,89.1988,25183.0
2022-05-10 12:20:00,99.31,99.38,99.16,99.2,21931.0,89.1629,89.2257,89.0282,89.0641,21931.0
2022-05-10 12:25:00,99.2,99.4,99.18,99.33,46427.0,89.0641,89.2437,89.0462,89.1809,46427.0
2022-05-10 12:30:00,99.3,99.41,98.93,99.01,54807.0,89.1539,89.2527,88.8217,88.8935,54807.0
2022-05-10 12:35:00,98.98,99.25,98.97,99.2,37256.0,88.8666,89.109,88.8576,89.0641,37256.0
2022-05-10 12:40:00,99.16,99.29,99.14,99.26,24752.0,89.0282,89.1449,89.0103,89.118,24752.0
2022-05-10 12:45:00,99.31,99.52,99.25,99.4,24921.0,89.1629,89.3514,89.109,89.2437,24921.0
2022-05-10 12:50:00,99.4,99.41,99.16,99.27,17622.0,89.2437,89.2527,89.0282,89.127,17622.0
2022-05-10 12:55:00,99.24,99.46,99.23,99.38,19401.0,89.1,89.2976,89.0911,89.2257,19401.0
2022-05-10 13:00:00,99.4,99.68,99.32,99.55,36348.0,89.2437,89.4951,89.1719,89.3784,36348.0
2022-05-10 13:05:00,99.6,99.78,99.56,99.59,28998.0,89.4233,89.5849,89.3874,89.4143,28998.0
2022-05-10 13:10:00,99.59,99.6,99.46,99.55,19203.0,89.4143,89.4233,89.2976,89.3784,19203.0
2022-05-10 13:15:00,99.56,99.69,99.41,99.5,20910.0,89.3874,89.5041,89.2527,89.3335,20910.0
2022-05-10 13:20:00,99.53,99.61,99.41,99.6,21091.0,89.3604,89.4322,89.2527,89.4233,21091.0
2022-05-10 13:25:00,99.63,99.85,99.62,99.82,20452.0,89.4502,89.6477,89.4412,89.6208,20452.0
2022-05-10 13:30:00,99.85,100.01,99.85,99.97,30868.0,89.6477,89.7914,89.6477,89.7555,30868.0
2022-05-10 13:35:00,99.99,100.23,99.99,100.11,41838.0,89.7734,89.9889,89.7734,89.8812,41838.0
2022-05-10 13:40:00,100.15,100.35,100.11,100.23,29346.0,89.9171,90.0966,89.8812,89.9889,29346.0
2022-05-10 13:45:00,100.22,100.56,100.22,100.54,33699.0,89.9799,90.2852,89.9799,90.2672,33699.0
2022-05-10 13:50:00,100.55,100.57,100.41,100.48,25739.0,90.2762,90.2942,90.1505,90.2133,25739.0
2022-05-10 13:55:00,100.51,100.62,100.42,100.6,28237.0,90.2403,90.339,90.1595,90.3211,28237.0
2022-05-10 14:00:00,100.62,100.71,100.5,100.71,29900.0,90.339,90.4198,90.2313,90.4198,29900.0
2022-05-10 14:05:00,100.72,100.72,100.53,100.54,28002.0,90.4288,90.4288,90.2582,90.2672,28002.0
2022-05-10 14:10:00,100.56,100.8,100.46,100.78,24302.0,90.2852,90.5007,90.1954,90.4827,24302.0
2022-05-10 14:15:00,100.75,100.77,100.23,100.53,33953.0,90.4558,90.4737,89.9889,90.2582,33953.0
2022-05-10 14:20:00,100.54,100.63,100.32,100.36,22909.0,90.2672,90.348,90.0697,90.1056,22909.0
2022-05-10 14:25:00,100.4,100.48,100.23,100.37,35085.0,90.1415,90.2133,89.9889,90.1146,35085.0
2022-05-10 14:30:00,100.4,100.48,100.28,100.31,37603.0,90.1415,90.2133,90.0338,90.0607,37603.0
2022-05-10 14:35:00,100.33,100.54,100.19,100.25,29507.0,90.0787,90.2672,89.953,90.0068,29507.0
2022-05-10 14:40:00,100.21,100.65,100.09,100.56,33962.0,89.9709,90.366,89.8632,90.2852,33962.0
2022-05-10 14:45:00,100.57,100.58,100.15,100.37,26869.0,90.2942,90.3031,89.9171,90.1146,26869.0
2022-05-10 14:50:00,100.31,100.49,100.27,100.45,20685.0,90.0607,90.2223,90.0248,90.1864,20685.0
2022-05-10 14:55:00,100.47,100.52,100.15,100.42,28283.0,90.2044,90.2493,89.9171,90.1595,28283.0
2022-05-10 15:00:00,100.46,100.62,100.38,100.52,27681.0,90.1954,90.339,90.1236,90.2493,27681.0
2022-05-10 15:05:00,100.52,100.78,100.52,100.52,29448.0,90.2493,90.4827,90.2493,90.2493,29448.0
2022-05-10 15:10:00,100.52,100.66,100.46,100.56,31378.0,90.2493,90.375,90.1954,90.2852,31378.0
2022-05-10 15:15:00,100.58,100.7,100.37,100.59,34732.0,90.3031,90.4109,90.1146,90.3121,34732.0
2022-05-10 15:20:00,100.63,100.63,100.21,100.27,29274.0,90.348,90.348,89.9709,90.0248,29274.0
2022-05-10 15:25:00,100.28,100.3,100.11,100.17,33431.0,90.0338,90.0517,89.8812,89.935,33431.0
2022-05-10 15:30:00,100.17,100.17,99.98,100.1,49798.0,89.935,89.935,89.7644,89.8722,49798.0
2022-05-10 15:35:00,100.1,100.21,99.99,100.09,40974.0,89.8722,89.9709,89.7734,89.8632,40974.0
2022-05-10 15:40:00,100.07,100.15,99.99,100.07,64879.0,89.8452,89.9171,89.7734,89.8452,64879.0
2022-05-10 15:45:00,100.08,100.3,99.99,100.17,74340.0,89.8542,90.0517,89.7734,89.935,74340.0
2022-05-10 15:50:00,100.14,100.44,100.01,100.4,101357.0,89.9081,90.1774,89.7914,90.1415,101357.0
2022-05-10 15:55:00,100.38,100.44,100.25,100.35,210868.0,90.1236,90.1774,90.0068,90.0966,210868.0
2022-05-11 09:30:00,100.46,100.88,100.28,100.34,79250.0,90.1954,90.5725,90.0338,90.0877,79250.0
2022-05-11 09:35:00,100.29,100.92,100.24,100.81,21960.0,90.0428,90.6084,89.9979,90.5096,21960.0
2022-05-11 09:40:00,100.72,101.45,100.65,101.4,30072.0,90.4288,91.0842,90.366,91.0393,30072.0
2022-05-11 09:45:00,101.44,101.74,101.28,101.57,33019.0,91.0753,91.3446,90.9316,91.192,33019.0
2022-05-11 09:50:00,101.59,101.66,101.37,101.51,44283.0,91.2099,91.2728,91.0124,91.1381,44283.0
2022-05-11 09:55:00,101.52,101.82,101.08,101.82,33334.0,91.1471,91.4164,90.752,91.4164,33334.0
2022-05-11 10:00:00,101.76,101.81,101.46,101.51,29368.0,91.3626,91.4075,91.0932,91.1381,29368.0
2022-05-11 10:05:00,101.47,101.47,100.88,100.91,23690.0,91.1022,91.1022,90.5725,90.5994,23690.0
2022-05-11 10:10:00,100.93,101.23,100.87,100.99,24914.0,90.6174,90.8867,90.5635,90.6712,24914.0
2022-05-11 10:15:00,101.01,101.12,100.85,100.95,75036.0,90.6892,90.788,90.5455,90.6353,75036.0
2022-05-11 10:20:00,100.96,101.5,100.88,101.5,42131.0,90.6443,91.1291,90.5725,91.1291,42131.0
2022-05-11 10:25:00,101.53,101.61,101.36,101.42,26934.0,91.1561,91.2279,91.0034,91.0573,26934.0
2022-05-11 10:30:00,101.41,101.52,101.13,101.36,39232.0,91.0483,91.1471,90.7969,91.0034,39232.0
2022-05-11 10:35:00,101.34,101.61,101.2,101.56,15255.0,90.9855,91.2279,90.8598,91.183,15255.0
2022-05-11 10:40:00,101.53,101.78,101.49,101.77,12754.0,91.1561,91.3805,91.1202,91.3715,12754.0
2022-05-11 10:45:00,101.76,101.88,101.55,101.7,36881.0,91.3626,91.4703,91.174,91.3087,36881.0
2022-05-11 10:50:00,101.7,101.7,101.3,101.48,29767.0,91.3087,91.3087,90.9496,91.1112,29767.0
2022-05-11 10:55:00,101.46,101.63,101.31,101.35,34437.0,91.0932,91.2458,90.9585,90.9945,34437.0
2022-05-11 11:00:00,101.35,101.52,101.3,101.39,34093.0,90.9945,91.1471,90.9496,91.0304,34093.0
2022-05-11 11:05:00,101.39,101.43,101.16,101.26,34968.0,91.0304,91.0663,90.8239,90.9137,34968.0
2022-05-11 11:10:00,101.28,101.61,101.28,101.56,30789.0,90.9316,91.2279,90.9316,91.183,30789.0
2022-05-11 11:15:00,101.57,101.59,101.3,101.53,21598.0,91.192,91.2099,90.9496,91.1561,21598.0
2022-05-11 11:20:00,101.49,101.63,101.43,101.57,39974.0,91.1202,91.2458,91.0663,91.192,39974.0
2022-05-11 11:25:00,101.57,101.89,101.52,101.88,30934.0,91.192,91.4793,91.1471,91.4703,30934.0
2022-05-11 11:30:00,101.87,102.1,101.78,102.0,35536.0,91.4613,91.6678,91.3805,91.578,35536.0
2022-05-11 11:35:00,102.03,102.36,102.03,102.35,32299.0,91.605,91.9013,91.605,91.8923,32299.0
2022-05-11 11:40:00,102.35,102.46,102.3,102.4,24089.0,91.8923,91.991,91.8474,91.9372,24089.0
2022-05-11 11:45:00,102.41,102.45,102.25,102.29,27151.0,91.9461,91.9821,91.8025,91.8384,27151.0
2022-05-11 11:50:00,102.31,102.33,102.12,102.19,44865.0,91.8564,91.8743,91.6858,91.7486,44865.0
2022-05-11 11:55:00,102.19,102.19,101.94,101.94,40710.0,91.7486,91.7486,91.5242,91.5242,40710.0
2022-05-11 12:00:00,101.94,102.08,101.87,102.02,24654.0,91.5242,91.6499,91.4613,91.596,24654.0
2022-05-11 12:05:00,101.98,102.19,101.97,102.08,27802.0,91.5601,91.7486,91.5511,91.6499,27802.0
2022-05-11 12:10:00,102.08,102.11,101.98,102.05,20198.0,91.6499,91.6768,91.5601,91.6229,20198.0
2022-05-11 12:15:00,102.04,102.07,101.82,101.83,16540.0,91.614,91.6409,91.4164,91.4254,16540.0
2022-05-11 12:20:00,101.82,102.12,101.8,101.99,23692.0,91.4164,91.6858,91.3985,91.5691,23692.0
2022-05-11 12:25:00,102.01,102.08,101.52,101.55,38789.0,91.587,91.6499,91.1471,91.174,38789.0
2022-05-11 12:30:00,101.52,101.72,101.49,101.69,19364.0,91.1471,91.3267,91.1202,91.2997,19364.0
2022-05-11 12:35:00,101.68,101.88,101.63,101.65,33798.0,91.2907,91.4703,91.2458,91.2638,33798.0
2022-05-11 12:40:00,101.63,101.8,101.39,101.45,22964.0,91.2458,91.3985,91.0304,91.0842,22964.0
2022-05-11 12:45:00,101.41,101.61,101.37,101.61,26680.0,91.0483,91.2279,91.0124,91.2279,26680.0
2022-05-11 12:50:00,101.59,101.61,101.38,101.42,17512.0,91.2099,91.2279,91.0214,91.0573,17512.0
2022-05-11 12:55:00,101.4,101.42,101.18,101.25,34060.0,91.0393,91.0573,90.8418,90.9047,34060.0
2022-05-11 13:00:00,101.22,101.24,101.09,101.12,21705.0,90.8777,90.8957,90.761,90.788,21705.0
2022-05-11 13:05:00,101.12,101.18,101.03,101.09,22067.0,90.788,90.8418,90.7072,90.761,22067.0
2022-05-11 13:10:00,101.08,101.21,101.0,101.05,19451.0,90.752,90.8688,90.6802,90.7251,19451.0
2022-05-11 13:15:00,101.03,101.19,101.03,101.1,13612.0,90.7072,90.8508,90.7072,90.77,13612.0
2022-05-11 13:20:00,101.1,101.4,100.95,101.36,24682.0,90.77,91.0393,90.6353,91.0034,24682.0
2022-05-11 13:25:00,101.33,101.34,101.02,101.1,22592.0,90.9765,90.9855,90.6982,90.77,22592.0
2022-05-11 13:30:00,101.09,101.17,101.0,101.17,18005.0,90.761,90.8328,90.6802,90.8328,18005.0
2022-05-11 13:35:00,101.14,101.19,100.91,100.94,34872.0,90.8059,90.8508,90.5994,90.6263,34872.0
2022-05-11 13:40:00,100.92,100.94,100.75,100.79,21435.0,90.6084,90.6263,90.4558,90.4917,21435.0
2022-05-11 13:45:00,100.78,100.78,100.6,100.77,27724.0,90.4827,90.4827,90.3211,90.4737,27724.0
2022-05-11 13:50:00,100.78,100.86,100.58,100.61,21532.0,90.4827,90.5545,90.3031,90.3301,21532.0
2022-05-11 13:55:00,100.62,100.69,100.51,100.54,17742.0,90.339,90.4019,90.2403,90.2672,17742.0
2022-05-11 14:00:00,100.52,100.91,100.51,100.91,39284.0,90.2493,90.5994,90.2403,90.5994,39284.0
2022-05-11 14:05:00,100.93,100.96,100.72,100.81,36483.0,90.6174,90.6443,90.4288,90.5096,36483.0
2022-05-11 14:10:00,100.76,100.9,100.71,100.85,22916.0,90.4647,90.5904,90.4198,90.5455,22916.0
2022-05-11 14:15:00,100.9,101.08,100.8,101.0,29964.0,90.5904,90.752,90.5007,90.6802,29964.0
2022-05-11 14:20:00,100.99,101.17,100.78,101.14,25330.0,90.6712,90.8328,90.4827,90.8059,25330.0
2022-05-11 14:25:00,101.17,101.38,101.02,101.14,33288.0,90.8328,91.0214,90.6982,90.8059,33288.0
2022-05-11 14:30:00,101.14,101.37,100.99,101.35,34207.0,90.8059,91.0124,90.6712,90.9945,34207.0
2022-05-11 14:35:00,101.34,101.44,101.24,101.35,25915.0,90.9855,91.0753,90.8957,90.9945,25915.0
2022-05-11 14:40:00,101.36,101.59,101.23,101.56,18730.0,91.0034,91.2099,90.8867,91.183,18730.0
2022-05-11 14:45:00,101.56,101.65,101.45,101.52,35035.0,91.183,91.2638,91.0842,91.1471,35035.0
2022-05-11 14:50:00,101.52,101.55,101.08,101.16,31060.0,91.1471,91.174,90.752,90.8239,31060.0
2022-05-11 14:55:00,101.17,101.22,101.04,101.08,20358.0,90.8328,90.8777,90.7161,90.752,20358.0
2022-05-11 15:00:00,101.07,101.14,100.9,100.92,25177.0,90.7431,90.8059,90.5904,90.6084,25177.0
2022-05-11 15:05:00,100.94,101.07,100.85,101.07,27632.0,90.6263,90.7431,90.5455,90.7431,27632.0
2022-05-11 15:10:00,101.03,101.09,100.83,100.92,30170.0,90.7072,90.761,90.5276,90.6084,30170.0
2022-05-11 15:15:00,100.9,101.01,100.72,100.9,30553.0,90.5904,90.6892,90.4288,90.5904,30553.0
2022-05-11 15:20:00,100.89,100.94,100.79,100.84,29010.0,90.5815,90.6263,90.4917,90.5366,29010.0
2022-05-11 15:25:00,100.84,101.01,100.78,100.87,39658.0,90.5366,90.6892,90.4827,90.5635,39658.0
2022-05-11 15:30:00,100.87,100.87,100.69,100.69,42776.0,90.5635,90.5635,90.4019,90.4019,42776.0
2022-05-11 15:35:00,100.69,100.69,100.46,100.48,33261.0,90.4019,90.4019,90.1954,90.2133,33261.0
2022-05-11 15:40:00,100.49,100.61,100.4,100.45,44941.0,90.2223,90.3301,90.1415,90.1864,44941.0
2022-05-11 15:45:00,100.43,100.55,100.35,100.43,64923.0,90.1685,90.2762,90.0966,90.1685,64923.0
2022-05-11 15:50:00,100.46,100.68,100.41,100.58,131106.0,90.1954,90.3929,90.1505,90.3031,131106.0
2022-05-11 15:55:00,100.59,100.67,100.48,100.65,150543.0,90.3121,90.3839,90.2133,90.366,150543.0
2022-05-12 09:30:00,99.96,100.55,99.96,100.42,131966.0,89.7465,90.2762,89.7465,90.1595,131966.0
2022-05-12 09:35:00,100.42,100.54,100.02,100.46,39579.0,90.1595,90.2672,89.8003,90.1954,39579.0
2022-05-12 09:40:00,100.55,100.92,100.44,100.74,43888.0,90.2762,90.6084,90.1774,90.4468,43888.0
2022-05-12 09:45:00,100.74,101.33,100.53,101.01,44380.0,90.4468,90.9765,90.2582,90.6892,44380.0
2022-05-12 09:50:00,100.9,101.11,100.83,100.94,24821.0,90.5904,90.779,90.5276,90.6263,24821.0
2022-05-12 09:55:00,100.89,100.91,100.31,100.39,28625.0,90.5815,90.5994,90.0607,90.1325,28625.0
2022-05-12 10:00:00,100.37,100.42,100.12,100.42,30379.0,90.1146,90.1595,89.8901,90.1595,30379.0
2022-05-12 10:05:00,100.39,101.11,100.39,100.98,28189.0,90.1325,90.779,90.1325,90.6623,28189.0
2022-05-12 10:10:00,100.95,101.24,100.87,101.1,35453.0,90.6353,90.8957,90.5635,90.77,35453.0
2022-05-12 10:15:00,101.06,101.1,100.83,100.96,36497.0,90.7341,90.77,90.5276,90.6443,36497.0
2022-05-12 10:20:00,100.96,101.4,100.89,101.32,40326.0,90.6443,91.0393,90.5815,90.9675,40326.0
2022-05-12 10:25:00,101.34,101.34,100.72,100.9,37293.0,90.9855,90.9855,90.4288,90.5904,37293.0
2022-05-12 10:30:00,100.94,101.07,100.78,101.04,41305.0,90.6263,90.7431,90.4827,90.7161,41305.0
2022-05-12 10:35:00,101.04,101.09,100.8,101.07,34943.0,90.7161,90.761,90.5007,90.7431,34943.0
2022-05-12 10:40:00,101.07,101.07,100.75,100.91,30848.0,90.7431,90.7431,90.4558,90.5994,30848.0
2022-05-12 10:45:00,100.9,101.01,100.78,100.97,39015.0,90.5904,90.6892,90.4827,90.6533,39015.0
2022-05-12 10:50:00,100.97,101.24,100.95,101.15,80799.0,90.6533,90.8957,90.6353,90.8149,80799.0
2022-05-12 10:55:00,101.08,101.33,101.08,101.29,27662.0,90.752,90.9765,90.752,90.9406,27662.0
2022-05-12 11:00:00,101.31,101.35,101.09,101.29,86413.0,90.9585,90.9945,90.761,90.9406,86413.0
2022-05-12 11:05:00,101.29,101.37,101.16,101.34,24873.0,90.9406,91.0124,90.8239,90.9855,24873.0
2022-05-12 11:10:00,101.37,101.39,100.93,100.93,20817.0,91.0124,91.0304,90.6174,90.6174,20817.0
2022-05-12 11:15:00,100.91,101.0,100.81,100.84,30499.0,90.5994,90.6802,90.5096,90.5366,30499.0
2022-05-12 11:20:00,100.84,101.02,100.8,100.87,19005.0,90.5366,90.6982,90.5007,90.5635,19005.0
2022-05-12 11:25:00,100.88,100.92,100.59,100.59,17492.0,90.5725,90.6084,90.3121,90.3121,17492.0
2022-05-12 11:30:00,100.61,100.62,100.4,100.59,19600.0,90.3301,90.339,90.1415,90.3121,19600.0
2022-05-12 11:35:00,100.61,100.85,100.57,100.81,24175.0,90.3301,90.5455,90.2942,90.5096,24175.0
2022-05-12 11:40:00,100.84,100.84,100.22,100.22,26759.0,90.5366,90.5366,89.9799,89.9799,26759.0
2022-05-12 11:45:00,100.19,100.26,100.05,100.06,10063.0,89.953,90.0158,89.8273,89.8363,10063.0
2022-05-12 11:50:00,100.06,100.19,100.02,100.07,23031.0,89.8363,89.953,89.8003,89.8452,23031.0
2022-05-12 11:55:00,100.06,100.07,99.9,99.95,19192.0,89.8363,89.8452,89.6926,89.7375,19192.0
2022-05-12 12:00:00,99.94,99.96,99.81,99.85,31202.0,89.7285,89.7465,89.6118,89.6477,31202.0
2022-05-12 12:05:00,99.89,100.0,99.75,99.94,23363.0,89.6836,89.7824,89.5579,89.7285,23363.0
2022-05-12 12:10:00,99.92,99.98,99.74,99.94,18526.0,89.7106,89.7644,89.549,89.7285,18526.0
2022-05-12 12:15:00,99.91,100.03,99.75,99.85,12084.0,89.7016,89.8093,89.5579,89.6477,12084.0
2022-05-12 12:20:00,99.88,100.07,99.81,99.99,12653.0,89.6747,89.8452,89.6118,89.7734,12653.0
2022-05-12 12:25:00,99.99,100.21,99.99,100.15,22109.0,89.7734,89.9709,89.7734,89.9171,22109.0
2022-05-12 12:30:00,100.16,100.36,100.12,100.35,12408.0,89.926,90.1056,89.8901,90.0966,12408.0
2022-05-12 12:35:00,100.36,100.45,100.35,100.35,10999.0,90.1056,90.1864,90.0966,90.0966,10999.0
2022-05-12 12:40:00,100.37,100.54,100.13,100.52,19371.0,90.1146,90.2672,89.8991,90.2493,19371.0
2022-05-12 12:45:00,100.54,100.68,100.46,100.47,21958.0,90.2672,90.3929,90.1954,90.2044,21958.0
2022-05-12 12:50:00,100.46,100.61,100.39,100.54,12414.0,90.1954,90.3301,90.1325,90.2672,12414.0
2022-05-12 12:55:00,100.52,100.63,100.3,100.38,11940.0,90.2493,90.348,90.0517,90.1236,11940.0
2022-05-12 13:00:00,100.38,100.47,100.19,100.19,8411.0,90.1236,90.2044,89.953,89.953,8411.0
2022-05-12 13:05:00,100.16,100.22,100.08,100.17,24843.0,89.926,89.9799,89.8542,89.935,24843.0
2022-05-12 13:10:00,100.16,100.44,100.16,100.31,21340.0,89.926,90.1774,89.926,90.0607,21340.0
2022-05-12 13:15:00,100.29,100.44,100.09,100.17,14237.0,90.0428,90.1774,89.8632,89.935,14237.0
2022-05-12 13:20:00,100.16,100.31,100.15,100.24,28212.0,89.926,90.0607,89.9171,89.9979,28212.0
2022-05-12 13:25:00,100.23,100.41,100.21,100.36,20287.0,89.9889,90.1505,89.9709,90.1056,20287.0
2022-05-12 13:30:00,100.33,100.38,100.13,100.25,25025.0,90.0787,90.1236,89.8991,90.0068,25025.0
2022-05-12 13:35:00,100.23,100.25,100.03,100.09,17395.0,89.9889,90.0068,89.8093,89.8632,17395.0
2022-05-12 13:40:00,100.07,100.07,99.91,99.97,25095.0,89.8452,89.8452,89.7016,89.7555,25095.0
2022-05-12 13:45:00,99.96,100.07,99.82,99.86,23629.0,89.7465,89.8452,89.6208,89.6567,23629.0
2022-05-12 13:50:00,99.86,99.99,99.84,99.95,19783.0,89.6567,89.7734,89.6387,89.7375,19783.0
2022-05-12 13:55:00,99.97,100.07,99.89,100.01,18619.0,89.7555,89.8452,89.6836,89.7914,18619.0
2022-05-12 14:00:00,100.05,100.25,100.02,100.2,30363.0,89.8273,90.0068,89.8003,89.962,30363.0
2022-05-12 14:05:00,100.17,100.2,99.99,99.99,27694.0,89.935,89.962,89.7734,89.7734,27694.0
2022-05-12 14:10:00,99.95,100.09,99.95,100.09,20377.0,89.7375,89.8632,89.7375,89.8632,20377.0
2022-05-12 14:15:00,100.06,100.2,99.99,100.2,42319.0,89.8363,89.962,89.7734,89.962,42319.0
2022-05-12 14:20:00,100.17,100.26,100.01,100.09,18855.0,89.935,90.0158,89.7914,89.8632,18855.0
2022-05-12 14:25:00,100.06,100.19,99.97,100.1,23536.0,89.8363,89.953,89.7555,89.8722,23536.0
2022-05-12 14:30:00,100.09,100.11,99.86,99.98,35818.0,89.8632,89.8812,89.6567,89.7644,35818.0
2022-05-12 14:35:00,99.97,100.0,99.83,99.86,26764.0,89.7555,89.7824,89.6298,89.6567,26764.0
2022-05-12 14:40:00,99.89,100.02,99.85,99.94,32915.0,89.6836,89.8003,89.6477,89.7285,32915.0
2022-05-12 14:45:00,99.94,100.03,99.77,99.78,20448.0,89.7285,89.8093,89.5759,89.5849,20448.0
2022-05-12 14:50:00,99.71,99.84,99.7,99.75,34795.0,89.522,89.6387,89.513,89.5579,34795.0
2022-05-12 14:55:00,99.75,99.81,99.6,99.66,35627.0,89.5579,89.6118,89.4233,89.4771,35627.0
2022-05-12 15:00:00,99.67,99.91,99.63,99.88,23502.0,89.4861,89.7016,89.4502,89.6747,23502.0
2022-05-12 15:05:00,99.89,99.9,99.63,99.66,20931.0,89.6836,89.6926,89.4502,89.4771,20931.0
2022-05-12 15:10:00,99.7,99.71,99.49,99.7,23510.0,89.513,89.522,89.3245,89.513,23510.0
2022-05-12 15:15:00,99.71,100.03,99.71,100.01,49202.0,89.522,89.8093,89.522,89.7914,49202.0
2022-05-12 15:20:00,100.01,100.43,99.97,100.3,32705.0,89.7914,90.1685,89.7555,90.0517,32705.0
2022-05-12 15:25:00,100.31,100.49,99.98,100.03,36425.0,90.0607,90.2223,89.7644,89.8093,36425.0
2022-05-12 15:30:00,100.03,100.34,100.0,100.24,30769.0,89.8093,90.0877,89.7824,89.9979,30769.0
2022-05-12 15:35:00,100.19,100.32,100.02,100.3,43930.0,89.953,90.0697,89.8003,90.0517,43930.0
2022-05-12 15:40:00,100.33,100.45,100.16,100.27,46668.0,90.0787,90.1864,89.926,90.0248,46668.0
2022-05-12 15:45:00,100.23,100.56,100.19,100.4,47396.0,89.9889,90.2852,89.953,90.1415,47396.0
2022-05-12 15:50:00,100.4,100.89,100.4,100.64,99502.0,90.1415,90.5815,90.1415,90.357,99502.0
2022-05-12 15:55:00,100.64,101.13,100.59,101.11,244076.0,90.357,90.7969,90.3121,90.779,244076.0
2022-05-13 09:30:00,102.36,102.56,101.9,101.96,133349.0,91.9013,92.0808,91.4883,91.5421,133349.0
2022-05-13 09:35:00,101.92,102.26,101.83,102.15,32335.0,91.5062,91.8115,91.4254,91.7127,32335.0
2022-05-13 09:40:00,102.13,102.29,102.01,102.29,41166.0,91.6948,91.8384,91.587,91.8384,41166.0
2022-05-13 09:45:00,102.32,102.46,102.14,102.19,61878.0,91.8653,91.991,91.7037,91.7486,61878.0
2022-05-13 09:50:00,102.18,102.36,101.96,102.32,28690.0,91.7396,91.9013,91.5421,91.8653,28690.0
2022-05-13 09:55:00,102.3,102.35,102.07,102.3,21114.0,91.8474,91.8923,91.6409,91.8474,21114.0
2022-05-13 10:00:00,102.29,102.53,102.26,102.36,48715.0,91.8384,92.0539,91.8115,91.9013,48715.0
2022-05-13 10:05:00,102.36,102.36,102.06,102.09,23908.0,91.9013,91.9013,91.6319,91.6588,23908.0
2022-05-13 10:10:00,102.12,102.41,102.03,102.3,29053.0,91.6858,91.9461,91.605,91.8474,29053.0
2022-05-13 10:15:00,102.3,102.59,102.27,102.37,53444.0,91.8474,92.1078,91.8205,91.9102,53444.0
2022-05-13 10:20:00,102.39,102.69,102.33,102.67,35837.0,91.9282,92.1975,91.8743,92.1796,35837.0
2022-05-13 10:25:00,102.66,102.73,102.49,102.68,30462.0,92.1706,92.2335,92.018,92.1886,30462.0
2022-05-13 10:30:00,102.7,102.82,102.66,102.72,26604.0,92.2065,92.3143,92.1706,92.2245,26604.0
2022-05-13 10:35:00,102.73,102.81,102.62,102.67,57518.0,92.2335,92.3053,92.1347,92.1796,57518.0
2022-05-13 10:40:00,102.67,102.7,102.4,102.49,30712.0,92.1796,92.2065,91.9372,92.018,30712.0
2022-05-13 10:45:00,102.48,102.75,102.42,102.57,24703.0,92.009,92.2514,91.9551,92.0898,24703.0
2022-05-13 10:50:00,102.55,102.76,102.48,102.76,28682.0,92.0718,92.2604,92.009,92.2604,28682.0
2022-05-13 10:55:00,102.79,102.83,102.65,102.7,43055.0,92.2873,92.3232,92.1616,92.2065,43055.0
2022-05-13 11:00:00,102.68,102.82,102.59,102.66,39275.0,92.1886,92.3143,92.1078,92.1706,39275.0
2022-05-13 11:05:00,102.67,102.8,102.54,102.56,16426.0,92.1796,92.2963,92.0629,92.0808,16426.0
2022-05-13 11:10:00,102.57,102.7,102.49,102.58,19728.0,92.0898,92.2065,92.018,92.0988,19728.0
2022-05-13 11:15:00,102.55,102.62,102.45,102.53,19413.0,92.0718,92.1347,91.9821,92.0539,19413.0
2022-05-13 11:20:00,102.52,102.87,102.52,102.77,19533.0,92.0449,92.3591,92.0449,92.2694,19533.0
2022-05-13 11:25:00,102.78,102.87,102.72,102.86,21034.0,92.2783,92.3591,92.2245,92.3502,21034.0
2022-05-13 11:30:00,102.86,102.95,102.78,102.83,20120.0,92.3502,92.431,92.2783,92.3232,20120.0
2022-05-13 11:35:00,102.87,102.9,102.72,102.81,21093.0,92.3591,92.3861,92.2245,92.3053,21093.0
2022-05-13 11:40:00,102.82,102.82,102.63,102.69,15100.0,92.3143,92.3143,92.1437,92.1975,15100.0
2022-05-13 11:45:00,102.66,102.74,102.58,102.72,15369.0,92.1706,92.2424,92.0988,92.2245,15369.0
2022-05-13 11:50:00,102.72,102.76,102.65,102.72,12669.0,92.2245,92.2604,92.1616,92.2245,12669.0
2022-05-13 11:55:00,102.72,102.93,102.71,102.76,30893.0,92.2245,92.413,92.2155,92.2604,30893.0
2022-05-13 12:00:00,102.78,102.84,102.7,102.82,15925.0,92.2783,92.3322,92.2065,92.3143,15925.0
2022-05-13 12:05:00,102.83,103.0,102.83,102.99,15974.0,92.3232,92.4759,92.3232,92.4669,15974.0
2022-05-13 12:10:00,102.99,103.03,102.89,102.97,12905.0,92.4669,92.5028,92.3771,92.4489,12905.0
2022-05-13 12:15:00,102.94,103.02,102.89,102.91,11579.0,92.422,92.4938,92.3771,92.3951,11579.0
2022-05-13 12:20:00,102.89,102.98,102.75,102.8,16320.0,92.3771,92.4579,92.2514,92.2963,16320.0
2022-05-13 12:25:00,102.8,102.85,102.68,102.79,15920.0,92.2963,92.3412,92.1886,92.2873,15920.0
2022-05-13 12:30:00,102.82,102.91,102.81,102.82,12537.0,92.3143,92.3951,92.3053,92.3143,12537.0
2022-05-13 12:35:00,102.82,102.83,102.71,102.72,17239.0,92.3143,92.3232,92.2155,92.2245,17239.0
2022-05-13 12:40:00,102.75,102.83,102.61,102.61,18522.0,92.2514,92.3232,92.1257,92.1257,18522.0
2022-05-13 12:45:00,102.61,102.69,102.58,102.6,11861.0,92.1257,92.1975,92.0988,92.1167,11861.0
2022-05-13 12:50:00,102.59,102.59,102.43,102.52,13038.0,92.1078,92.1078,91.9641,92.0449,13038.0
2022-05-13 12:55:00,102.55,102.63,102.52,102.59,9584.0,92.0718,92.1437,92.0449,92.1078,9584.0
2022-05-13 13:00:00,102.6,102.76,102.59,102.69,20572.0,92.1167,92.2604,92.1078,92.1975,20572.0
2022-05-13 13:05:00,102.69,102.69,102.54,102.57,10084.0,92.1975,92.1975,92.0629,92.0898,10084.0
2022-05-13 13:10:00,102.57,102.72,102.48,102.68,20244.0,92.0898,92.2245,92.009,92.1886,20244.0
2022-05-13 13:15:00,102.68,102.7,102.52,102.61,18202.0,92.1886,92.2065,92.0449,92.1257,18202.0
2022-05-13 13:20:00,102.64,102.66,102.54,102.63,20294.0,92.1526,92.1706,92.0629,92.1437,20294.0
2022-05-13 13:25:00,102.62,102.7,102.49,102.51,19219.0,92.1347,92.2065,92.018,92.0359,19219.0
2022-05-13 13:30:00,102.52,102.63,102.5,102.62,16384.0,92.0449,92.1437,92.027,92.1347,16384.0
2022-05-13 13:35:00,102.63,102.63,102.45,102.45,18984.0,92.1437,92.1437,91.9821,91.9821,18984.0
2022-05-13 13:40:00,102.44,102.46,102.3,102.39,29690.0,91.9731,91.991,91.8474,91.9282,29690.0
2022-05-13 13:45:00,102.37,102.43,102.31,102.42,11056.0,91.9102,91.9641,91.8564,91.9551,11056.0
2022-05-13 13:50:00,102.4,102.4,102.27,102.3,14221.0,91.9372,91.9372,91.8205,91.8474,14221.0
2022-05-13 13:55:00,102.3,102.31,102.1,102.18,24109.0,91.8474,91.8564,91.6678,91.7396,24109.0
2022-05-13 14:00:00,102.16,102.17,101.81,101.9,28128.0,91.7217,91.7307,91.4075,91.4883,28128.0
2022-05-13 14:05:00,101.87,102.05,101.8,102.0,15627.0,91.4613,91.6229,91.3985,91.578,15627.0
2022-05-13 14:10:00,101.99,102.11,101.93,101.97,38124.0,91.5691,91.6768,91.5152,91.5511,38124.0
2022-05-13 14:15:00,101.98,102.09,101.92,102.08,19405.0,91.5601,91.6588,91.5062,91.6499,19405.0
2022-05-13 14:20:00,102.11,102.13,101.89,102.0,20650.0,91.6768,91.6948,91.4793,91.578,20650.0
2022-05-13 14:25:00,102.03,102.06,101.91,101.99,13197.0,91.605,91.6319,91.4972,91.5691,13197.0
2022-05-13 14:30:00,102.01,102.34,102.01,102.17,20091.0,91.587,91.8833,91.587,91.7307,20091.0
2022-05-13 14:35:00,102.16,102.21,102.08,102.12,15680.0,91.7217,91.7666,91.6499,91.6858,15680.0
2022-05-13 14:40:00,102.14,102.29,102.12,102.27,12616.0,91.7037,91.8384,91.6858,91.8205,12616.0
2022-05-13 14:45:00,102.3,102.3,102.06,102.16,19907.0,91.8474,91.8474,91.6319,91.7217,19907.0
2022-05-13 14:50:00,102.14,102.53,102.14,102.53,24155.0,91.7037,92.0539,91.7037,92.0539,24155.0
2022-05-13 14:55:00,102.55,102.56,102.46,102.5,25801.0,92.0718,92.0808,91.991,92.027,25801.0
2022-05-13 15:00:00,102.52,102.59,102.47,102.48,23591.0,92.0449,92.1078,92.0,92.009,23591.0
2022-05-13 15:05:00,102.49,102.63,102.49,102.61,21555.0,92.018,92.1437,92.018,92.1257,21555.0
2022-05-13 15:10:00,102.61,102.68,102.55,102.68,25717.0,92.1257,92.1886,92.0718,92.1886,25717.0
2022-05-13 15:15:00,102.67,102.83,102.63,102.76,31228.0,92.1796,92.3232,92.1437,92.2604,31228.0
2022-05-13 15:20:00,102.74,102.82,102.7,102.78,22141.0,92.2424,92.3143,92.2065,92.2783,22141.0
2022-05-13 15:25:00,102.78,102.88,102.73,102.86,22072.0,92.2783,92.3681,92.2335,92.3502,22072.0
2022-05-13 15:30:00,102.85,102.89,102.5,102.53,49060.0,92.3412,92.3771,92.027,92.0539,49060.0
2022-05-13 15:35:00,102.52,102.66,102.42,102.54,46460.0,92.0449,92.1706,91.9551,92.0629,46460.0
2022-05-13 15:40:00,102.55,102.69,102.5,102.65,51231.0,92.0718,92.1975,92.027,92.1616,51231.0
2022-05-13 15:45:00,102.65,102.77,102.42,102.56,65832.0,92.1616,92.2694,91.9551,92.0808,65832.0
2022-05-13 15:50:00,102.58,102.64,102.27,102.46,80491.0,92.0988,92.1526,91.8205,91.991,80491.0
2022-05-13 15:55:00,102.46,102.69,102.35,102.66,147374.0,91.991,92.1975,91.8923,92.1706,147374.0
2022-05-16 09:30:00,102.0,102.65,102.0,102.61,108921.0,91.578,92.1616,91.578,92.1257,108921.0
2022-05-16 09:35:00,102.59,102.92,102.48,102.92,28297.0,92.1078,92.404,92.009,92.404,28297.0
2022-05-16 09:40:00,102.88,102.97,102.67,102.67,19835.0,92.3681,92.4489,92.1796,92.1796,19835.0
2022-05-16 09:45:00,102.63,102.68,102.31,102.34,75307.0,92.1437,92.1886,91.8564,91.8833,75307.0
2022-05-16 09:50:00,102.35,102.44,102.15,102.38,19631.0,91.8923,91.9731,91.7127,91.9192,19631.0
2022-05-16 09:55:00,102.37,102.51,102.28,102.48,17918.0,91.9102,92.0359,91.8294,92.009,17918.0
2022-05-16 10:00:00,102.5,102.71,102.24,102.71,41733.0,92.027,92.2155,91.7935,92.2155,41733.0
2022-05-16 10:05:00,102.71,102.96,102.56,102.91,27432.0,92.2155,92.44,92.0808,92.3951,27432.0
2022-05-16 10:10:00,102.91,103.07,102.81,102.97,25783.0,92.3951,92.5387,92.3053,92.4489,25783.0
2022-05-16 10:15:00,102.95,103.07,102.9,103.0,15144.0,92.431,92.5387,92.3861,92.4759,15144.0
2022-05-16 10:20:00,103.0,103.19,103.0,103.09,19334.0,92.4759,92.6465,92.4759,92.5567,19334.0
2022-05-16 10:25:00,103.09,103.37,102.97,103.36,28760.0,92.5567,92.8081,92.4489,92.7991,28760.0
2022-05-16 10:30:00,103.35,103.46,102.97,102.99,47344.0,92.7901,92.8889,92.4489,92.4669,47344.0
2022-05-16 10:35:00,102.97,103.04,102.95,102.99,65189.0,92.4489,92.5118,92.431,92.4669,65189.0
2022-05-16 10:40:00,102.96,103.09,102.92,103.09,49558.0,92.44,92.5567,92.404,92.5567,49558.0
2022-05-16 10:45:00,103.09,103.12,102.7,102.76,20084.0,92.5567,92.5836,92.2065,92.2604,20084.0
2022-05-16 10:50:00,102.75,102.83,102.66,102.75,15461.0,92.2514,92.3232,92.1706,92.2514,15461.0
2022-05-16 10:55:00,102.74,102.91,102.69,102.84,23011.0,92.2424,92.3951,92.1975,92.3322,23011.0
2022-05-16 11:00:00,102.83,102.84,102.75,102.81,19802.0,92.3232,92.3322,92.2514,92.3053,19802.0
2022-05-16 11:05:00,102.79,102.86,102.68,102.8,23833.0,92.2873,92.3502,92.1886,92.2963,23833.0
2022-05-16 11:10:00,102.82,102.92,102.77,102.89,33593.0,92.3143,92.404,92.2694,92.3771,33593.0
2022-05-16 11:15:00,102.89,102.97,102.82,102.92,29624.0,92.3771,92.4489,92.3143,92.404,29624.0
2022-05-16 11:20:00,102.89,103.04,102.76,103.04,23961.0,92.3771,92.5118,92.2604,92.5118,23961.0
2022-05-16 11:25:00,103.02,103.13,102.97,103.11,49018.0,92.4938,92.5926,92.4489,92.5746,49018.0
2022-05-16 11:30:00,103.1,103.21,103.01,103.2,19661.0,92.5656,92.6644,92.4848,92.6554,19661.0
2022-05-16 11:35:00,103.22,103.24,102.98,103.19,52022.0,92.6734,92.6913,92.4579,92.6465,52022.0
2022-05-16 11:40:00,103.2,103.42,103.09,103.4,26191.0,92.6554,92.853,92.5567,92.835,26191.0
2022-05-16 11:45:00,103.39,103.39,103.27,103.35,20816.0,92.826,92.826,92.7183,92.7901,20816.0
2022-05-16 11:50:00,103.36,103.44,103.29,103.4,15387.0,92.7991,92.8709,92.7362,92.835,15387.0
2022-05-16 11:55:00,103.4,103.42,103.28,103.32,14125.0,92.835,92.853,92.7273,92.7632,14125.0
2022-05-16 12:00:00,103.34,103.53,103.26,103.43,29253.0,92.7811,92.9517,92.7093,92.8619,29253.0
2022-05-16 12:05:00,103.43,103.44,103.23,103.23,22346.0,92.8619,92.8709,92.6824,92.6824,22346.0
2022-05-16 12:10:00,103.23,103.23,103.09,103.13,10038.0,92.6824,92.6824,92.5567,92.5926,10038.0
2022-05-16 12:15:00,103.14,103.15,103.06,103.11,16664.0,92.6016,92.6105,92.5297,92.5746,16664.0
2022-05-16 12:20:00,103.13,103.25,103.1,103.18,15676.0,92.5926,92.7003,92.5656,92.6375,15676.0
2022-05-16 12:25:00,103.2,103.23,103.15,103.2,12818.0,92.6554,92.6824,92.6105,92.6554,12818.0
2022-05-16 12:30:00,103.19,103.25,103.12,103.22,14521.0,92.6465,92.7003,92.5836,92.6734,14521.0
2022-05-16 12:35:00,103.23,103.34,103.12,103.13,9809.0,92.6824,92.7811,92.5836,92.5926,9809.0
2022-05-16 12:40:00,103.11,103.13,103.03,103.06,11187.0,92.5746,92.5926,92.5028,92.5297,11187.0
2022-05-16 12:45:00,103.06,103.25,103.02,103.25,10675.0,92.5297,92.7003,92.4938,92.7003,10675.0
2022-05-16 12:50:00,103.25,103.26,103.11,103.12,21020.0,92.7003,92.7093,92.5746,92.5836,21020.0
2022-05-16 12:55:00,103.11,103.19,103.09,103.16,11911.0,92.5746,92.6465,92.5567,92.6195,11911.0
2022-05-16 13:00:00,103.14,103.2,103.09,103.19,14041.0,92.6016,92.6554,92.5567,92.6465,14041.0
2022-05-16 13:05:00,103.19,103.46,103.19,103.44,19536.0,92.6465,92.8889,92.6465,92.8709,19536.0
2022-05-16 13:10:00,103.44,103.56,103.39,103.53,14602.0,92.8709,92.9786,92.826,92.9517,14602.0
2022-05-16 13:15:00,103.51,103.51,103.3,103.37,19811.0,92.9338,92.9338,92.7452,92.8081,19811.0
2022-05-16 13:20:00,103.36,103.58,103.32,103.5,15610.0,92.7991,92.9966,92.7632,92.9248,15610.0
2022-05-16 13:25:00,103.48,103.64,103.45,103.62,15682.0,92.9068,93.0505,92.8799,93.0325,15682.0
2022-05-16 13:30:00,103.65,103.72,103.61,103.67,14287.0,93.0595,93.1223,93.0235,93.0774,14287.0
2022-05-16 13:35:00,103.67,103.73,103.58,103.62,24087.0,93.0774,93.1313,92.9966,93.0325,24087.0
2022-05-16 13:40:00,103.63,103.71,103.56,103.66,12988.0,93.0415,93.1133,92.9786,93.0684,12988.0
2022-05-16 13:45:00,103.64,103.67,103.53,103.55,11997.0,93.0505,93.0774,92.9517,92.9697,11997.0
2022-05-16 13:50:00,103.59,103.67,103.57,103.61,25186.0,93.0056,93.0774,92.9876,93.0235,25186.0
2022-05-16 13:55:00,103.64,103.75,103.62,103.67,19614.0,93.0505,93.1492,93.0325,93.0774,19614.0
2022-05-16 14:00:00,103.69,103.82,103.59,103.82,12907.0,93.0954,93.2121,93.0056,93.2121,12907.0
2022-05-16 14:05:00,103.84,103.96,103.84,103.91,18666.0,93.23,93.3378,93.23,93.2929,18666.0
2022-05-16 14:10:00,103.9,103.93,103.83,103.91,17002.0,93.2839,93.3108,93.2211,93.2929,17002.0
2022-05-16 14:15:00,103.93,103.94,103.85,103.91,22065.0,93.3108,93.3198,93.239,93.2929,22065.0
2022-05-16 14:20:00,103.9,104.16,103.9,104.1,30494.0,93.2839,93.5173,93.2839,93.4635,30494.0
2022-05-16 14:25:00,104.1,104.29,103.99,104.27,20497.0,93.4635,93.6341,93.3647,93.6161,20497.0
2022-05-16 14:30:00,104.27,104.33,104.12,104.19,29176.0,93.6161,93.67,93.4814,93.5443,29176.0
2022-05-16 14:35:00,104.2,104.22,104.08,104.15,18614.0,93.5533,93.5712,93.4455,93.5084,18614.0
2022-05-16 14:40:00,104.17,104.2,104.04,104.05,15735.0,93.5263,93.5533,93.4096,93.4186,15735.0
2022-05-16 14:45:00,104.05,104.07,103.95,103.97,22668.0,93.4186,93.4365,93.3288,93.3468,22668.0
2022-05-16 14:50:00,103.97,104.07,103.92,104.0,25164.0,93.3468,93.4365,93.3019,93.3737,25164.0
2022-05-16 14:55:00,103.99,104.18,103.97,104.14,25345.0,93.3647,93.5353,93.3468,93.4994,25345.0
2022-05-16 15:00:00,104.14,104.14,104.03,104.11,24256.0,93.4994,93.4994,93.4006,93.4724,24256.0
2022-05-16 15:05:00,104.1,104.14,104.01,104.01,25487.0,93.4635,93.4994,93.3827,93.3827,25487.0
2022-05-16 15:10:00,103.97,103.99,103.82,103.85,41670.0,93.3468,93.3647,93.2121,93.239,41670.0
2022-05-16 15:15:00,103.83,103.96,103.78,103.89,27614.0,93.2211,93.3378,93.1762,93.2749,27614.0
2022-05-16 15:20:00,103.89,103.89,103.77,103.83,27952.0,93.2749,93.2749,93.1672,93.2211,27952.0
2022-05-16 15:25:00,103.84,103.91,103.8,103.81,23026.0,93.23,93.2929,93.1941,93.2031,23026.0
2022-05-16 15:30:00,103.82,103.93,103.72,103.78,49245.0,93.2121,93.3108,93.1223,93.1762,49245.0
2022-05-16 15:35:00,103.77,103.83,103.7,103.77,42980.0,93.1672,93.2211,93.1043,93.1672,42980.0
2022-05-16 15:40:00,103.78,103.84,103.69,103.77,53833.0,93.1762,93.23,93.0954,93.1672,53833.0
2022-05-16 15:45:00,103.76,103.83,103.62,103.68,79331.0,93.1582,93.2211,93.0325,93.0864,79331.0
2022-05-16 15:50:00,103.7,103.99,103.7,103.86,93564.0,93.1043,93.3647,93.1043,93.248,93564.0
2022-05-16 15:55:00,103.86,103.9,103.65,103.86,199565.0,93.248,93.2839,93.0595,93.248,199565.0
2022-05-17 09:30:00,105.27,105.57,105.0,105.24,113959.0,94.5139,94.7833,94.2715,94.487,113959.0
2022-05-17 09:35:00,105.23,105.34,104.99,105.11,24360.0,94.478,94.5768,94.2625,94.3703,24360.0
2022-05-17 09:40:00,105.12,105.49,105.03,105.35,29476.0,94.3793,94.7114,94.2984,94.5858,29476.0
2022-05-17 09:45:00,105.38,105.77,105.34,105.74,35470.0,94.6127,94.9628,94.5768,94.9359,35470.0
2022-05-17 09:50:00,105.73,105.75,105.3,105.36,29157.0,94.9269,94.9449,94.5409,94.5947,29157.0
2022-05-17 09:55:00,105.36,105.61,105.27,105.59,31709.0,94.5947,94.8192,94.5139,94.8012,31709.0
2022-05-17 10:00:00,105.6,105.74,105.5,105.66,21031.0,94.8102,94.9359,94.7204,94.8641,21031.0
2022-05-17 10:05:00,105.65,105.74,105.49,105.74,23447.0,94.8551,94.9359,94.7114,94.9359,23447.0
2022-05-17 10:10:00,105.73,105.79,105.62,105.77,26563.0,94.9269,94.9808,94.8282,94.9628,26563.0
2022-05-17 10:15:00,105.81,105.9,105.7,105.74,19835.0,94.9988,95.0796,94.9,94.9359,19835.0
2022-05-17 10:20:00,105.71,105.8,105.68,105.8,23537.0,94.909,94.9898,94.882,94.9898,23537.0
2022-05-17 10:25:00,105.8,105.82,105.54,105.57,29864.0,94.9898,95.0077,94.7563,94.7833,29864.0
2022-05-17 10:30:00,105.56,105.69,105.56,105.65,11875.0,94.7743,94.891,94.7743,94.8551,11875.0
2022-05-17 10:35:00,105.63,105.71,105.57,105.68,16133.0,94.8371,94.909,94.7833,94.882,16133.0
2022-05-17 10:40:00,105.68,105.69,105.38,105.43,19305.0,94.882,94.891,94.6127,94.6576,19305.0
2022-05-17 10:45:00,105.41,105.45,105.24,105.45,16694.0,94.6396,94.6755,94.487,94.6755,16694.0
2022-05-17 10:50:00,105.46,105.55,105.36,105.42,56212.0,94.6845,94.7653,94.5947,94.6486,56212.0
2022-05-17 10:55:00,105.42,105.48,105.36,105.45,25274.0,94.6486,94.7025,94.5947,94.6755,25274.0
2022-05-17 11:00:00,105.46,105.5,105.38,105.48,15326.0,94.6845,94.7204,94.6127,94.7025,15326.0
2022-05-17 11:05:00,105.48,105.65,105.43,105.65,21151.0,94.7025,94.8551,94.6576,94.8551,21151.0
2022-05-17 11:10:00,105.69,105.88,105.68,105.78,38886.0,94.891,95.0616,94.882,94.9718,38886.0
2022-05-17 11:15:00,105.77,105.82,105.6,105.68,14515.0,94.9628,95.0077,94.8102,94.882,14515.0
2022-05-17 11:20:00,105.66,105.76,105.64,105.69,13538.0,94.8641,94.9539,94.8461,94.891,13538.0
2022-05-17 11:25:00,105.68,105.83,105.61,105.73,15158.0,94.882,95.0167,94.8192,94.9269,15158.0
2022-05-17 11:30:00,105.77,105.8,105.73,105.75,17358.0,94.9628,94.9898,94.9269,94.9449,17358.0
2022-05-17 11:35:00,105.77,105.77,105.61,105.67,14319.0,94.9628,94.9628,94.8192,94.8731,14319.0
2022-05-17 11:40:00,105.67,105.75,105.49,105.5,16225.0,94.8731,94.9449,94.7114,94.7204,16225.0
2022-05-17 11:45:00,105.5,105.56,105.48,105.48,14533.0,94.7204,94.7743,94.7025,94.7025,14533.0
2022-05-17 11:50:00,105.49,105.62,105.46,105.6,14974.0,94.7114,94.8282,94.6845,94.8102,14974.0
2022-05-17 11:55:00,105.61,105.63,105.56,105.63,11299.0,94.8192,94.8371,94.7743,94.8371,11299.0
2022-05-17 12:00:00,105.65,105.7,105.56,105.57,11408.0,94.8551,94.9,94.7743,94.7833,11408.0
2022-05-17 12:05:00,105.57,105.58,105.38,105.44,24594.0,94.7833,94.7923,94.6127,94.6666,24594.0
2022-05-17 12:10:00,105.42,105.42,105.31,105.36,9345.0,94.6486,94.6486,94.5498,94.5947,9345.0
2022-05-17 12:15:00,105.36,105.5,105.36,105.48,11305.0,94.5947,94.7204,94.5947,94.7025,11305.0
2022-05-17 12:20:00,105.47,105.51,105.41,105.5,12944.0,94.6935,94.7294,94.6396,94.7204,12944.0
2022-05-17 12:25:00,105.51,105.61,105.5,105.52,7976.0,94.7294,94.8192,94.7204,94.7384,7976.0
2022-05-17 12:30:00,105.52,105.59,105.48,105.57,5941.0,94.7384,94.8012,94.7025,94.7833,5941.0
2022-05-17 12:35:00,105.57,105.69,105.57,105.67,9508.0,94.7833,94.891,94.7833,94.8731,9508.0
2022-05-17 12:40:00,105.67,105.69,105.61,105.63,17004.0,94.8731,94.891,94.8192,94.8371,17004.0
2022-05-17 12:45:00,105.65,105.79,105.65,105.76,22148.0,94.8551,94.9808,94.8551,94.9539,22148.0
2022-05-17 12:50:00,105.75,105.77,105.7,105.73,10265.0,94.9449,94.9628,94.9,94.9269,10265.0
2022-05-17 12:55:00,105.72,105.8,105.7,105.78,12259.0,94.9179,94.9898,94.9,94.9718,12259.0
2022-05-17 13:00:00,105.79,105.81,105.7,105.8,9864.0,94.9808,94.9988,94.9,94.9898,9864.0
2022-05-17 13:05:00,105.81,105.95,105.8,105.92,13370.0,94.9988,95.1244,94.9898,95.0975,13370.0
2022-05-17 13:10:00,105.93,105.98,105.92,105.93,9461.0,95.1065,95.1514,95.0975,95.1065,9461.0
2022-05-17 13:15:00,105.94,106.08,105.93,106.06,16118.0,95.1155,95.2412,95.1065,95.2232,16118.0
2022-05-17 13:20:00,106.06,106.11,105.84,105.84,14249.0,95.2232,95.2681,95.0257,95.0257,14249.0
2022-05-17 13:25:00,105.86,105.95,105.83,105.85,13279.0,95.0436,95.1244,95.0167,95.0347,13279.0
2022-05-17 13:30:00,105.85,105.91,105.72,105.75,30110.0,95.0347,95.0885,94.9179,94.9449,30110.0
2022-05-17 13:35:00,105.75,105.8,105.65,105.75,39001.0,94.9449,94.9898,94.8551,94.9449,39001.0
2022-05-17 13:40:00,105.75,105.76,105.71,105.72,14254.0,94.9449,94.9539,94.909,94.9179,14254.0
2022-05-17 13:45:00,105.71,105.77,105.65,105.74,22821.0,94.909,94.9628,94.8551,94.9359,22821.0
2022-05-17 13:50:00,105.73,105.82,105.72,105.79,15033.0,94.9269,95.0077,94.9179,94.9808,15033.0
2022-05-17 13:55:00,105.81,105.83,105.65,105.67,18154.0,94.9988,95.0167,94.8551,94.8731,18154.0
2022-05-17 14:00:00,105.7,105.73,105.59,105.72,20089.0,94.9,94.9269,94.8012,94.9179,20089.0
2022-05-17 14:05:00,105.73,106.08,105.73,106.0,28717.0,94.9269,95.2412,94.9269,95.1693,28717.0
2022-05-17 14:10:00,105.98,105.99,105.52,105.61,37562.0,95.1514,95.1604,94.7384,94.8192,37562.0
2022-05-17 14:15:00,105.62,105.67,105.51,105.55,22786.0,94.8282,94.8731,94.7294,94.7653,22786.0
2022-05-17 14:20:00,105.55,105.55,105.2,105.49,26289.0,94.7653,94.7653,94.4511,94.7114,26289.0
2022-05-17 14:25:00,105.49,105.66,105.43,105.46,21277.0,94.7114,94.8641,94.6576,94.6845,21277.0
2022-05-17 14:30:00,105.46,105.58,105.4,105.41,18638.0,94.6845,94.7923,94.6306,94.6396,18638.0
2022-05-17 14:35:00,105.4,105.75,105.31,105.73,24936.0,94.6306,94.9449,94.5498,94.9269,24936.0
2022-05-17 14:40:00,105.73,105.89,105.68,105.86,24324.0,94.9269,95.0706,94.882,95.0436,24324.0
2022-05-17 14:45:00,105.89,106.14,105.84,106.12,23802.0,95.0706,95.295,95.0257,95.2771,23802.0
2022-05-17 14:50:00,106.1,106.14,106.01,106.01,17508.0,95.2591,95.295,95.1783,95.1783,17508.0
2022-05-17 14:55:00,106.01,106.1,105.97,106.01,18607.0,95.1783,95.2591,95.1424,95.1783,18607.0
2022-05-17 15:00:00,106.04,106.2,106.01,106.15,33577.0,95.2052,95.3489,95.1783,95.304,33577.0
2022-05-17 15:05:00,106.16,106.31,106.09,106.24,40338.0,95.313,95.4477,95.2501,95.3848,40338.0
2022-05-17 15:10:00,106.23,106.27,106.16,106.23,19729.0,95.3758,95.4117,95.313,95.3758,19729.0
2022-05-17 15:15:00,106.22,106.29,106.16,106.25,21072.0,95.3669,95.4297,95.313,95.3938,21072.0
2022-05-17 15:20:00,106.26,106.33,106.23,106.31,39110.0,95.4028,95.4656,95.3758,95.4477,39110.0
2022-05-17 15:25:00,106.29,106.32,106.2,106.31,26569.0,95.4297,95.4566,95.3489,95.4477,26569.0
2022-05-17 15:30:00,106.32,106.32,106.1,106.2,30453.0,95.4566,95.4566,95.2591,95.3489,30453.0
2022-05-17 15:35:00,106.2,106.24,106.1,106.11,22969.0,95.3489,95.3848,95.2591,95.2681,22969.0
2022-05-17 15:40:00,106.11,106.21,106.08,106.14,31769.0,95.2681,95.3579,95.2412,95.295,31769.0
2022-05-17 15:45:00,106.11,106.11,105.92,105.99,63164.0,95.2681,95.2681,95.0975,95.1604,63164.0
2022-05-17 15:50:00,106.02,106.29,106.02,106.23,60566.0,95.1873,95.4297,95.1873,95.3758,60566.0
2022-05-17 15:55:00,106.24,106.31,106.13,106.3,134405.0,95.3848,95.4477,95.2861,95.4387,134405.0
2022-05-18 09:30:00,105.14,105.9,105.14,105.38,89229.0,94.3972,95.0796,94.3972,94.6127,89229.0
2022-05-18 09:35:00,105.37,105.53,105.24,105.34,24375.0,94.6037,94.7474,94.487,94.5768,24375.0
2022-05-18 09:40:00,105.32,105.45,105.22,105.33,39931.0,94.5588,94.6755,94.469,94.5678,39931.0
2022-05-18 09:45:00,105.32,105.51,105.24,105.31,33977.0,94.5588,94.7294,94.487,94.5498,33977.0
2022-05-18 09:50:00,105.31,105.32,104.96,105.06,51420.0,94.5498,94.5588,94.2356,94.3254,51420.0
2022-05-18 09:55:00,105.06,105.15,104.75,105.05,47973.0,94.3254,94.4062,94.0471,94.3164,47973.0
2022-05-18 10:00:00,105.06,105.06,104.82,104.82,34169.0,94.3254,94.3254,94.1099,94.1099,34169.0
2022-05-18 10:05:00,104.82,104.85,104.64,104.69,23543.0,94.1099,94.1368,93.9483,93.9932,23543.0
2022-05-18 10:10:00,104.67,104.99,104.66,104.99,19794.0,93.9752,94.2625,93.9663,94.2625,19794.0
2022-05-18 10:15:00,104.98,105.17,104.88,105.09,26962.0,94.2536,94.4241,94.1638,94.3523,26962.0
2022-05-18 10:20:00,105.06,105.17,104.95,105.17,34510.0,94.3254,94.4241,94.2266,94.4241,34510.0
2022-05-18 10:25:00,105.19,105.24,105.08,105.09,28745.0,94.4421,94.487,94.3433,94.3523,28745.0
2022-05-18 10:30:00,105.09,105.17,104.98,105.08,24332.0,94.3523,94.4241,94.2536,94.3433,24332.0
2022-05-18 10:35:00,105.06,105.3,104.98,105.28,47743.0,94.3254,94.5409,94.2536,94.5229,47743.0
2022-05-18 10:40:00,105.27,105.33,105.1,105.28,44006.0,94.5139,94.5678,94.3613,94.5229,44006.0
2022-05-18 10:45:00,105.28,105.39,105.21,105.32,24078.0,94.5229,94.6217,94.4601,94.5588,24078.0
2022-05-18 10:50:00,105.33,105.42,105.26,105.38,20394.0,94.5678,94.6486,94.5049,94.6127,20394.0
2022-05-18 10:55:00,105.37,105.45,105.22,105.23,27227.0,94.6037,94.6755,94.469,94.478,27227.0
2022-05-18 11:00:00,105.23,105.24,105.13,105.18,25629.0,94.478,94.487,94.3882,94.4331,25629.0
2022-05-18 11:05:00,105.17,105.2,105.04,105.05,31228.0,94.4241,94.4511,94.3074,94.3164,31228.0
2022-05-18 11:10:00,105.04,105.04,104.96,105.01,17511.0,94.3074,94.3074,94.2356,94.2805,17511.0
2022-05-18 11:15:00,105.01,105.05,104.88,104.97,29828.0,94.2805,94.3164,94.1638,94.2446,29828.0
2022-05-18 11:20:00,104.99,104.99,104.71,104.77,32978.0,94.2625,94.2625,94.0111,94.065,32978.0
2022-05-18 11:25:00,104.81,104.95,104.77,104.82,23850.0,94.1009,94.2266,94.065,94.1099,23850.0
2022-05-18 11:30:00,104.84,104.93,104.75,104.9,24521.0,94.1279,94.2087,94.0471,94.1817,24521.0
2022-05-18 11:35:00,104.91,105.05,104.88,104.93,14661.0,94.1907,94.3164,94.1638,94.2087,14661.0
2022-05-18 11:40:00,104.96,105.1,104.95,105.06,16142.0,94.2356,94.3613,94.2266,94.3254,16142.0
2022-05-18 11:45:00,105.04,105.07,104.88,104.93,14916.0,94.3074,94.3344,94.1638,94.2087,14916.0
2022-05-18 11:50:00,104.92,104.99,104.78,104.78,15958.0,94.1997,94.2625,94.074,94.074,15958.0
2022-05-18 11:55:00,104.78,104.84,104.69,104.76,13890.0,94.074,94.1279,93.9932,94.056,13890.0
2022-05-18 12:00:00,104.74,104.79,104.67,104.76,18141.0,94.0381,94.083,93.9752,94.056,18141.0
2022-05-18 12:05:00,104.75,104.92,104.7,104.92,20020.0,94.0471,94.1997,94.0022,94.1997,20020.0
2022-05-18 12:10:00,104.9,105.04,104.8,105.03,20640.0,94.1817,94.3074,94.0919,94.2984,20640.0
2022-05-18 12:15:00,105.04,105.1,105.01,105.04,16774.0,94.3074,94.3613,94.2805,94.3074,16774.0
2022-05-18 12:20:00,105.06,105.08,104.92,104.95,14485.0,94.3254,94.3433,94.1997,94.2266,14485.0
2022-05-18 12:25:00,104.95,105.07,104.94,105.02,15442.0,94.2266,94.3344,94.2176,94.2895,15442.0
2022-05-18 12:30:00,105.01,105.16,105.01,105.16,11370.0,94.2805,94.4152,94.2805,94.4152,11370.0
2022-05-18 12:35:00,105.16,105.33,105.15,105.31,24626.0,94.4152,94.5678,94.4062,94.5498,24626.0
2022-05-18 12:40:00,105.32,105.32,105.23,105.23,17519.0,94.5588,94.5588,94.478,94.478,17519.0
2022-05-18 12:45:00,105.23,105.29,105.19,105.29,16119.0,94.478,94.5319,94.4421,94.5319,16119.0
2022-05-18 12:50:00,105.3,105.38,105.29,105.35,11694.0,94.5409,94.6127,94.5319,94.5858,11694.0
2022-05-18 12:55:00,105.35,105.38,105.28,105.37,11680.0,94.5858,94.6127,94.5229,94.6037,11680.0
2022-05-18 13:00:00,105.35,105.36,105.19,105.22,22022.0,94.5858,94.5947,94.4421,94.469,22022.0
2022-05-18 13:05:00,105.22,105.22,104.9,104.97,20398.0,94.469,94.469,94.1817,94.2446,20398.0
2022-05-18 13:10:00,104.98,105.01,104.9,104.96,17358.0,94.2536,94.2805,94.1817,94.2356,17358.0
2022-05-18 13:15:00,104.97,105.02,104.81,104.82,22770.0,94.2446,94.2895,94.1009,94.1099,22770.0
2022-05-18 13:20:00,104.85,105.13,104.85,105.02,29068.0,94.1368,94.3882,94.1368,94.2895,29068.0
2022-05-18 13:25:00,105.02,105.11,104.97,105.1,10641.0,94.2895,94.3703,94.2446,94.3613,10641.0
2022-05-18 13:30:00,105.09,105.11,104.95,105.0,17213.0,94.3523,94.3703,94.2266,94.2715,17213.0
2022-05-18 13:35:00,105.0,105.12,105.0,105.12,20534.0,94.2715,94.3793,94.2715,94.3793,20534.0
2022-05-18 13:40:00,105.11,105.12,104.95,104.98,16188.0,94.3703,94.3793,94.2266,94.2536,16188.0
2022-05-18 13:45:00,105.02,105.02,104.75,104.76,17289.0,94.2895,94.2895,94.0471,94.056,17289.0
2022-05-18 13:50:00,104.77,104.81,104.69,104.76,14018.0,94.065,94.1009,93.9932,94.056,14018.0
2022-05-18 13:55:00,104.74,104.84,104.64,104.79,19250.0,94.0381,94.1279,93.9483,94.083,19250.0
2022-05-18 14:00:00,104.81,104.86,104.74,104.83,19175.0,94.1009,94.1458,94.0381,94.1189,19175.0
2022-05-18 14:05:00,104.82,104.82,104.68,104.81,20930.0,94.1099,94.1099,93.9842,94.1009,20930.0
2022-05-18 14:10:00,104.82,104.85,104.65,104.66,35659.0,94.1099,94.1368,93.9573,93.9663,35659.0
2022-05-18 14:15:00,104.64,104.87,104.55,104.82,28683.0,93.9483,94.1548,93.8675,94.1099,28683.0
2022-05-18 14:20:00,104.82,104.85,104.68,104.79,12561.0,94.1099,94.1368,93.9842,94.083,12561.0
2022-05-18 14:25:00,104.81,104.89,104.81,104.82,12700.0,94.1009,94.1728,94.1009,94.1099,12700.0
2022-05-18 14:30:00,104.82,104.82,104.45,104.49,26915.0,94.1099,94.1099,93.7777,93.8136,26915.0
2022-05-18 14:35:00,104.5,104.5,104.26,104.32,24035.0,93.8226,93.8226,93.6071,93.661,24035.0
2022-05-18 14:40:00,104.34,104.46,104.25,104.3,34713.0,93.6789,93.7867,93.5981,93.643,34713.0
2022-05-18 14:45:00,104.3,104.34,104.14,104.22,28692.0,93.643,93.6789,93.4994,93.5712,28692.0
2022-05-18 14:50:00,104.2,104.3,104.17,104.2,36409.0,93.5533,93.643,93.5263,93.5533,36409.0
2022-05-18 14:55:00,104.21,104.33,104.16,104.19,17087.0,93.5622,93.67,93.5173,93.5443,17087.0
2022-05-18 15:00:00,104.17,104.28,103.93,103.96,29817.0,93.5263,93.6251,93.3108,93.3378,29817.0
2022-05-18 15:05:00,103.97,104.19,103.93,104.02,34536.0,93.3468,93.5443,93.3108,93.3916,34536.0
2022-05-18 15:10:00,104.04,104.17,104.01,104.01,24688.0,93.4096,93.5263,93.3827,93.3827,24688.0
2022-05-18 15:15:00,104.03,104.13,103.94,104.0,24307.0,93.4006,93.4904,93.3198,93.3737,24307.0
2022-05-18 15:20:00,104.0,104.08,103.68,103.69,35607.0,93.3737,93.4455,93.0864,93.0954,35607.0
2022-05-18 15:25:00,103.69,103.71,103.52,103.57,35947.0,93.0954,93.1133,92.9427,92.9876,35947.0
2022-05-18 15:30:00,103.55,103.63,103.44,103.44,56302.0,92.9697,93.0415,92.8709,92.8709,56302.0
2022-05-18 15:35:00,103.45,103.78,103.41,103.62,65572.0,92.8799,93.1762,92.844,93.0325,65572.0
2022-05-18 15:40:00,103.62,103.71,103.48,103.54,84014.0,93.0325,93.1133,92.9068,92.9607,84014.0
2022-05-18 15:45:00,103.54,103.59,103.39,103.45,77903.0,92.9607,93.0056,92.826,92.8799,77903.0
2022-05-18 15:50:00,103.43,103.65,103.25,103.3,127127.0,92.8619,93.0595,92.7003,92.7452,127127.0
2022-05-18 15:55:00,103.3,103.67,103.28,103.63,258413.0,92.7452,93.0774,92.7273,93.0415,258413.0
2022-05-19 09:30:00,102.23,102.41,101.91,102.3,134712.0,91.7845,91.9461,91.4972,91.8474,134712.0
2022-05-19 09:35:00,102.3,102.98,102.16,102.66,30187.0,91.8474,92.4579,91.7217,92.1706,30187.0
2022-05-19 09:40:00,102.69,102.77,102.0,102.0,32958.0,92.1975,92.2694,91.578,91.578,32958.0
2022-05-19 09:45:00,102.03,102.18,101.87,101.94,48549.0,91.605,91.7396,91.4613,91.5242,48549.0
2022-05-19 09:50:00,101.93,101.93,101.25,101.41,60575.0,91.5152,91.5152,90.9047,91.0483,60575.0
2022-05-19 09:55:00,101.42,101.94,101.37,101.66,35877.0,91.0573,91.5242,91.0124,91.2728,35877.0
2022-05-19 10:00:00,101.65,102.32,101.54,102.15,77131.0,91.2638,91.8653,91.165,91.7127,77131.0
2022-05-19 10:05:00,102.15,102.21,101.88,101.91,43276.0,91.7127,91.7666,91.4703,91.4972,43276.0
2022-05-19 10:10:00,101.93,102.36,101.93,102.33,73773.0,91.5152,91.9013,91.5152,91.8743,73773.0
2022-05-19 10:15:00,102.37,102.49,102.22,102.37,37830.0,91.9102,92.018,91.7756,91.9102,37830.0
2022-05-19 10:20:00,102.35,102.66,102.35,102.57,26295.0,91.8923,92.1706,91.8923,92.0898,26295.0
2022-05-19 10:25:00,102.57,102.57,102.23,102.38,25199.0,92.0898,92.0898,91.7845,91.9192,25199.0
2022-05-19 10:30:00,102.36,102.56,102.08,102.55,81369.0,91.9013,92.0808,91.6499,92.0718,81369.0
2022-05-19 10:35:00,102.56,102.61,102.09,102.23,44637.0,92.0808,92.1257,91.6588,91.7845,44637.0
2022-05-19 10:40:00,102.21,102.27,102.08,102.1,46953.0,91.7666,91.8205,91.6499,91.6678,46953.0
2022-05-19 10:45:00,102.1,102.2,102.08,102.17,32277.0,91.6678,91.7576,91.6499,91.7307,32277.0
2022-05-19 10:50:00,102.17,102.27,101.99,102.26,31444.0,91.7307,91.8205,91.5691,91.8115,31444.0
2022-05-19 10:55:00,102.27,102.4,102.24,102.34,33663.0,91.8205,91.9372,91.7935,91.8833,33663.0
2022-05-19 11:00:00,102.32,102.53,102.31,102.38,68960.0,91.8653,92.0539,91.8564,91.9192,68960.0
2022-05-19 11:05:00,102.4,102.42,102.04,102.22,54334.0,91.9372,91.9551,91.614,91.7756,54334.0
2022-05-19 11:10:00,102.22,102.36,102.0,102.0,29437.0,91.7756,91.9013,91.578,91.578,29437.0
2022-05-19 11:15:00,102.01,102.01,101.83,101.98,37271.0,91.587,91.587,91.4254,91.5601,37271.0
2022-05-19 11:20:00,101.97,101.97,101.8,101.91,35054.0,91.5511,91.5511,91.3985,91.4972,35054.0
2022-05-19 11:25:00,101.9,101.9,101.56,101.6,32310.0,91.4883,91.4883,91.183,91.2189,32310.0
2022-05-19 11:30:00,101.62,101.9,101.51,101.86,38171.0,91.2369,91.4883,91.1381,91.4523,38171.0
2022-05-19 11:35:00,101.85,102.25,101.79,102.23,28436.0,91.4434,91.8025,91.3895,91.7845,28436.0
2022-05-19 11:40:00,102.24,102.59,102.21,102.44,39720.0,91.7935,92.1078,91.7666,91.9731,39720.0
2022-05-19 11:45:00,102.44,102.62,102.32,102.6,24984.0,91.9731,92.1347,91.8653,92.1167,24984.0
2022-05-19 11:50:00,102.59,102.61,102.34,102.4,26480.0,92.1078,92.1257,91.8833,91.9372,26480.0
2022-05-19 11:55:00,102.4,102.4,102.25,102.33,17915.0,91.9372,91.9372,91.8025,91.8743,17915.0
2022-05-19 12:00:00,102.34,102.37,102.21,102.3,21598.0,91.8833,91.9102,91.7666,91.8474,21598.0
2022-05-19 12:05:00,102.31,102.59,102.3,102.55,11132.0,91.8564,92.1078,91.8474,92.0718,11132.0
2022-05-19 12:10:00,102.56,102.68,102.52,102.61,15543.0,92.0808,92.1886,92.0449,92.1257,15543.0
2022-05-19 12:15:00,102.61,102.72,102.45,102.49,16307.0,92.1257,92.2245,91.9821,92.018,16307.0
2022-05-19 12:20:00,102.46,102.46,102.22,102.31,12893.0,91.991,91.991,91.7756,91.8564,12893.0
2022-05-19 12:25:00,102.33,102.41,102.22,102.28,13548.0,91.8743,91.9461,91.7756,91.8294,13548.0
2022-05-19 12:30:00,102.33,102.34,102.17,102.26,13065.0,91.8743,91.8833,91.7307,91.8115,13065.0
2022-05-19 12:35:00,102.24,102.24,101.95,102.0,15596.0,91.7935,91.7935,91.5331,91.578,15596.0
2022-05-19 12:40:00,101.98,102.01,101.81,101.89,10846.0,91.5601,91.587,91.4075,91.4793,10846.0
2022-05-19 12:45:00,101.86,101.92,101.71,101.77,11592.0,91.4523,91.5062,91.3177,91.3715,11592.0
2022-05-19 12:50:00,101.8,101.95,101.79,101.93,17154.0,91.3985,91.5331,91.3895,91.5152,17154.0
2022-05-19 12:55:00,101.9,102.07,101.86,102.02,22216.0,91.4883,91.6409,91.4523,91.596,22216.0
2022-05-19 13:00:00,102.03,102.08,101.85,101.97,10856.0,91.605,91.6499,91.4434,91.5511,10856.0
2022-05-19 13:05:00,101.98,102.19,101.93,102.04,17652.0,91.5601,91.7486,91.5152,91.614,17652.0
2022-05-19 13:10:00,102.06,102.06,101.87,101.93,20734.0,91.6319,91.6319,91.4613,91.5152,20734.0
2022-05-19 13:15:00,101.89,102.0,101.83,101.99,19973.0,91.4793,91.578,91.4254,91.5691,19973.0
2022-05-19 13:20:00,102.0,102.4,101.93,102.35,22132.0,91.578,91.9372,91.5152,91.8923,22132.0
2022-05-19 13:25:00,102.36,102.43,102.17,102.2,15891.0,91.9013,91.9641,91.7307,91.7576,15891.0
2022-05-19 13:30:00,102.23,102.43,102.16,102.19,19661.0,91.7845,91.9641,91.7217,91.7486,19661.0
2022-05-19 13:35:00,102.19,102.47,102.14,102.44,20456.0,91.7486,92.0,91.7037,91.9731,20456.0
2022-05-19 13:40:00,102.44,102.56,102.36,102.45,16631.0,91.9731,92.0808,91.9013,91.9821,16631.0
2022-05-19 13:45:00,102.44,102.5,102.06,102.06,15939.0,91.9731,92.027,91.6319,91.6319,15939.0
2022-05-19 13:50:00,102.09,102.48,102.09,102.47,17984.0,91.6588,92.009,91.6588,92.0,17984.0
2022-05-19 13:55:00,102.48,102.81,102.48,102.68,21752.0,92.009,92.3053,92.009,92.1886,21752.0
2022-05-19 14:00:00,102.68,102.68,102.33,102.38,20258.0,92.1886,92.1886,91.8743,91.9192,20258.0
2022-05-19 14:05:00,102.34,102.4,102.22,102.37,18114.0,91.8833,91.9372,91.7756,91.9102,18114.0
2022-05-19 14:10:00,102.38,102.54,102.26,102.36,22204.0,91.9192,92.0629,91.8115,91.9013,22204.0
2022-05-19 14:15:00,102.38,102.54,102.31,102.36,17031.0,91.9192,92.0629,91.8564,91.9013,17031.0
2022-05-19 14:20:00,102.33,102.55,102.27,102.49,19645.0,91.8743,92.0718,91.8205,92.018,19645.0
2022-05-19 14:25:00,102.5,102.58,102.44,102.54,19807.0,92.027,92.0988,91.9731,92.0629,19807.0
2022-05-19 14:30:00,102.52,102.64,102.46,102.59,14848.0,92.0449,92.1526,91.991,92.1078,14848.0
2022-05-19 14:35:00,102.58,102.87,102.51,102.69,34434.0,92.0988,92.3591,92.0359,92.1975,34434.0
2022-05-19 14:40:00,102.68,102.69,102.44,102.67,23715.0,92.1886,92.1975,91.9731,92.1796,23715.0
2022-05-19 14:45:00,102.7,102.88,102.63,102.87,15774.0,92.2065,92.3681,92.1437,92.3591,15774.0
2022-05-19 14:50:00,102.89,103.0,102.75,102.89,72471.0,92.3771,92.4759,92.2514,92.3771,72471.0
2022-05-19 14:55:00,102.89,102.89,102.69,102.81,33666.0,92.3771,92.3771,92.1975,92.3053,33666.0
2022-05-19 15:00:00,102.81,103.25,102.73,103.14,76026.0,92.3053,92.7003,92.2335,92.6016,76026.0
2022-05-19 15:05:00,103.17,103.22,102.95,102.95,17155.0,92.6285,92.6734,92.431,92.431,17155.0
2022-05-19 15:10:00,102.96,102.97,102.82,102.91,37104.0,92.44,92.4489,92.3143,92.3951,37104.0
2022-05-19 15:15:00,102.93,102.98,102.76,102.86,35140.0,92.413,92.4579,92.2604,92.3502,35140.0
2022-05-19 15:20:00,102.86,102.86,102.66,102.69,39159.0,92.3502,92.3502,92.1706,92.1975,39159.0
2022-05-19 15:25:00,102.7,102.8,102.52,102.55,34201.0,92.2065,92.2963,92.0449,92.0718,34201.0
2022-05-19 15:30:00,102.51,102.69,102.46,102.55,43223.0,92.0359,92.1975,91.991,92.0718,43223.0
2022-05-19 15:35:00,102.53,102.58,102.39,102.48,48780.0,92.0539,92.0988,91.9282,92.009,48780.0
2022-05-19 15:40:00,102.48,102.74,102.4,102.68,45482.0,92.009,92.2424,91.9372,92.1886,45482.0
2022-05-19 15:45:00,102.7,102.84,102.54,102.78,67375.0,92.2065,92.3322,92.0629,92.2783,67375.0
2022-05-19 15:50:00,102.82,102.89,102.53,102.74,75898.0,92.3143,92.3771,92.0539,92.2424,75898.0
2022-05-19 15:55:00,102.74,102.89,102.7,102.73,192773.0,92.2424,92.3771,92.2065,92.2335,192773.0
2022-05-20 09:30:00,103.53,103.74,102.58,102.59,238085.0,92.9517,93.1403,92.0988,92.1078,238085.0
2022-05-20 09:35:00,102.62,102.63,101.56,101.95,128869.0,92.1347,92.1437,91.183,91.5331,128869.0
2022-05-20 09:40:00,101.96,102.21,101.8,102.21,65769.0,91.5421,91.7666,91.3985,91.7666,65769.0
2022-05-20 09:45:00,102.24,102.43,102.03,102.29,55346.0,91.7935,91.9641,91.605,91.8384,55346.0
2022-05-20 09:50:00,102.28,102.49,102.23,102.48,52849.0,91.8294,92.018,91.7845,92.009,52849.0
2022-05-20 09:55:00,102.43,102.66,102.3,102.52,29335.0,91.9641,92.1706,91.8474,92.0449,29335.0
2022-05-20 10:00:00,102.54,102.66,102.18,102.18,40385.0,92.0629,92.1706,91.7396,91.7396,40385.0
2022-05-20 10:05:00,102.22,102.26,101.61,101.68,70611.0,91.7756,91.8115,91.2279,91.2907,70611.0
2022-05-20 10:10:00,101.69,101.92,101.67,101.88,42231.0,91.2997,91.5062,91.2818,91.4703,42231.0
2022-05-20 10:15:00,101.89,101.96,101.76,101.86,25958.0,91.4793,91.5421,91.3626,91.4523,25958.0
2022-05-20 10:20:00,101.84,101.84,101.68,101.75,28508.0,91.4344,91.4344,91.2907,91.3536,28508.0
2022-05-20 10:25:00,101.77,101.8,101.63,101.79,51424.0,91.3715,91.3985,91.2458,91.3895,51424.0
2022-05-20 10:30:00,101.8,102.0,101.71,101.75,112231.0,91.3985,91.578,91.3177,91.3536,112231.0
2022-05-20 10:35:00,101.73,101.84,101.62,101.77,32189.0,91.3356,91.4344,91.2369,91.3715,32189.0
2022-05-20 10:40:00,101.77,101.83,101.7,101.78,42045.0,91.3715,91.4254,91.3087,91.3805,42045.0
2022-05-20 10:45:00,101.77,101.79,101.66,101.76,30808.0,91.3715,91.3895,91.2728,91.3626,30808.0
2022-05-20 10:50:00,101.76,101.81,101.53,101.54,27100.0,91.3626,91.4075,91.1561,91.165,27100.0
2022-05-20 10:55:00,101.53,101.55,101.25,101.28,46189.0,91.1561,91.174,90.9047,90.9316,46189.0
2022-05-20 11:00:00,101.27,101.36,101.14,101.2,32447.0,90.9226,91.0034,90.8059,90.8598,32447.0
2022-05-20 11:05:00,101.2,101.39,101.12,101.13,64156.0,90.8598,91.0304,90.788,90.7969,64156.0
2022-05-20 11:10:00,101.13,101.19,100.93,101.08,29265.0,90.7969,90.8508,90.6174,90.752,29265.0
2022-05-20 11:15:00,101.08,101.16,101.02,101.07,20201.0,90.752,90.8239,90.6982,90.7431,20201.0
2022-05-20 11:20:00,101.08,101.15,100.93,101.12,20707.0,90.752,90.8149,90.6174,90.788,20707.0
2022-05-20 11:25:00,101.11,101.31,101.1,101.22,24384.0,90.779,90.9585,90.77,90.8777,24384.0
2022-05-20 11:30:00,101.21,101.43,101.17,101.3,42270.0,90.8688,91.0663,90.8328,90.9496,42270.0
2022-05-20 11:35:00,101.29,101.32,101.06,101.15,25633.0,90.9406,90.9675,90.7341,90.8149,25633.0
2022-05-20 11:40:00,101.13,101.21,100.93,100.95,48524.0,90.7969,90.8688,90.6174,90.6353,48524.0
2022-05-20 11:45:00,100.94,101.06,100.93,100.99,41488.0,90.6263,90.7341,90.6174,90.6712,41488.0
2022-05-20 11:50:00,100.99,100.99,100.78,100.82,44344.0,90.6712,90.6712,90.4827,90.5186,44344.0
2022-05-20 11:55:00,100.83,101.05,100.81,100.84,27362.0,90.5276,90.7251,90.5096,90.5366,27362.0
2022-05-20 12:00:00,100.84,100.92,100.78,100.87,43096.0,90.5366,90.6084,90.4827,90.5635,43096.0
2022-05-20 12:05:00,100.86,100.96,100.58,100.59,67483.0,90.5545,90.6443,90.3031,90.3121,67483.0
2022-05-20 12:10:00,100.58,100.75,100.42,100.69,43194.0,90.3031,90.4558,90.1595,90.4019,43194.0
2022-05-20 12:15:00,100.67,100.79,100.63,100.74,59107.0,90.3839,90.4917,90.348,90.4468,59107.0
2022-05-20 12:20:00,100.74,100.9,100.72,100.89,36203.0,90.4468,90.5904,90.4288,90.5815,36203.0
2022-05-20 12:25:00,100.89,100.91,100.72,100.91,61219.0,90.5815,90.5994,90.4288,90.5994,61219.0
2022-05-20 12:30:00,100.88,101.08,100.85,100.88,23188.0,90.5725,90.752,90.5455,90.5725,23188.0
2022-05-20 12:35:00,100.87,101.02,100.82,101.0,24262.0,90.5635,90.6982,90.5186,90.6802,24262.0
2022-05-20 12:40:00,100.97,101.04,100.94,100.95,39466.0,90.6533,90.7161,90.6263,90.6353,39466.0
2022-05-20 12:45:00,100.94,101.2,100.83,101.2,21548.0,90.6263,90.8598,90.5276,90.8598,21548.0
2022-05-20 12:50:00,101.21,101.25,101.11,101.13,31104.0,90.8688,90.9047,90.779,90.7969,31104.0
2022-05-20 12:55:00,101.14,101.23,101.01,101.1,42524.0,90.8059,90.8867,90.6892,90.77,42524.0
2022-05-20 13:00:00,101.11,101.14,100.89,100.99,28987.0,90.779,90.8059,90.5815,90.6712,28987.0
2022-05-20 13:05:00,100.96,101.16,100.92,100.95,20607.0,90.6443,90.8239,90.6084,90.6353,20607.0
2022-05-20 13:10:00,100.97,100.99,100.8,100.92,19802.0,90.6533,90.6712,90.5007,90.6084,19802.0
2022-05-20 13:15:00,100.91,100.95,100.79,100.81,33490.0,90.5994,90.6353,90.4917,90.5096,33490.0
2022-05-20 13:20:00,100.82,100.85,100.66,100.66,24512.0,90.5186,90.5455,90.375,90.375,24512.0
2022-05-20 13:25:00,100.66,100.7,100.49,100.51,25797.0,90.375,90.4109,90.2223,90.2403,25797.0
2022-05-20 13:30:00,100.5,100.92,100.48,100.92,35825.0,90.2313,90.6084,90.2133,90.6084,35825.0
2022-05-20 13:35:00,100.9,101.21,100.85,101.1,32359.0,90.5904,90.8688,90.5455,90.77,32359.0
2022-05-20 13:40:00,101.08,101.08,100.92,100.97,29849.0,90.752,90.752,90.6084,90.6533,29849.0
2022-05-20 13:45:00,100.97,101.09,100.9,100.96,40205.0,90.6533,90.761,90.5904,90.6443,40205.0
2022-05-20 13:50:00,100.96,101.13,100.91,101.08,27723.0,90.6443,90.7969,90.5994,90.752,27723.0
2022-05-20 13:55:00,101.08,101.2,101.06,101.13,35736.0,90.752,90.8598,90.7341,90.7969,35736.0
2022-05-20 14:00:00,101.14,101.17,101.01,101.02,47673.0,90.8059,90.8328,90.6892,90.6982,47673.0
2022-05-20 14:05:00,101.01,101.01,100.7,100.85,22603.0,90.6892,90.6892,90.4109,90.5455,22603.0
2022-05-20 14:10:00,100.91,100.97,100.81,100.88,16016.0,90.5994,90.6533,90.5096,90.5725,16016.0
2022-05-20 14:15:00,100.85,100.9,100.55,100.69,26817.0,90.5455,90.5904,90.2762,90.4019,26817.0
2022-05-20 14:20:00,100.68,100.79,100.57,100.69,17946.0,90.3929,90.4917,90.2942,90.4019,17946.0
2022-05-20 14:25:00,100.67,100.81,100.66,100.79,21202.0,90.3839,90.5096,90.375,90.4917,21202.0
2022-05-20 14:30:00,100.76,100.82,100.55,100.64,31212.0,90.4647,90.5186,90.2762,90.357,31212.0
2022-05-20 14:35:00,100.63,100.76,100.59,100.59,21837.0,90.348,90.4647,90.3121,90.3121,21837.0
2022-05-20 14:40:00,100.59,100.91,100.57,100.9,22704.0,90.3121,90.5994,90.2942,90.5904,22704.0
2022-05-20 14:45:00,100.87,101.01,100.8,100.98,16976.0,90.5635,90.6892,90.5007,90.6623,16976.0
2022-05-20 14:50:00,101.0,101.16,100.94,101.1,42878.0,90.6802,90.8239,90.6263,90.77,42878.0
2022-05-20 14:55:00,101.08,101.12,100.98,100.99,32720.0,90.752,90.788,90.6623,90.6712,32720.0
2022-05-20 15:00:00,101.01,101.12,100.88,100.94,19193.0,90.6892,90.788,90.5725,90.6263,19193.0
2022-05-20 15:05:00,100.93,100.94,100.69,100.76,22892.0,90.6174,90.6263,90.4019,90.4647,22892.0
2022-05-20 15:10:00,100.74,100.79,100.65,100.79,23433.0,90.4468,90.4917,90.366,90.4917,23433.0
2022-05-20 15:15:00,100.79,100.97,100.78,100.88,27643.0,90.4917,90.6533,90.4827,90.5725,27643.0
2022-05-20 15:20:00,100.9,101.06,100.85,100.98,39813.0,90.5904,90.7341,90.5455,90.6623,39813.0
2022-05-20 15:25:00,100.99,101.32,100.94,101.31,23212.0,90.6712,90.9675,90.6263,90.9585,23212.0
2022-05-20 15:30:00,101.31,101.7,101.22,101.69,53036.0,90.9585,91.3087,90.8777,91.2997,53036.0
2022-05-20 15:35:00,101.69,102.06,101.6,101.98,46809.0,91.2997,91.6319,91.2189,91.5601,46809.0
2022-05-20 15:40:00,101.97,102.51,101.97,102.34,69848.0,91.5511,92.0359,91.5511,91.8833,69848.0
2022-05-20 15:45:00,102.35,102.44,102.15,102.39,89558.0,91.8923,91.9731,91.7127,91.9282,89558.0
2022-05-20 15:50:00,102.39,102.57,102.24,102.36,103462.0,91.9282,92.0898,91.7935,91.9013,103462.0
2022-05-20 15:55:00,102.38,102.61,102.28,102.53,198072.0,91.9192,92.1257,91.8294,92.0539,198072.0
2022-05-23 09:30:00,103.83,104.42,103.54,104.34,119151.0,93.2211,93.7508,92.9607,93.6789,119151.0
2022-05-23 09:35:00,104.36,104.44,103.36,103.69,43010.0,93.6969,93.7687,92.7991,93.0954,43010.0
2022-05-23 09:40:00,103.6,103.89,103.54,103.82,25881.0,93.0146,93.2749,92.9607,93.2121,25881.0
2022-05-23 09:45:00,103.79,103.9,103.6,103.68,36043.0,93.1851,93.2839,93.0146,93.0864,36043.0
2022-05-23 09:50:00,103.68,103.78,103.2,103.21,33618.0,93.0864,93.1762,92.6554,92.6644,33618.0
2022-05-23 09:55:00,103.18,103.41,103.18,103.31,22045.0,92.6375,92.844,92.6375,92.7542,22045.0
2022-05-23 10:00:00,103.33,103.33,103.0,103.0,28940.0,92.7721,92.7721,92.4759,92.4759,28940.0
2022-05-23 10:05:00,103.04,103.06,102.59,102.6,73154.0,92.5118,92.5297,92.1078,92.1167,73154.0
2022-05-23 10:10:00,102.6,102.95,102.57,102.91,98405.0,92.1167,92.431,92.0898,92.3951,98405.0
2022-05-23 10:15:00,102.93,103.06,102.76,102.78,94862.0,92.413,92.5297,92.2604,92.2783,94862.0
2022-05-23 10:20:00,102.75,102.83,102.59,102.69,79037.0,92.2514,92.3232,92.1078,92.1975,79037.0
2022-05-23 10:25:00,102.73,102.95,102.5,102.94,45500.0,92.2335,92.431,92.027,92.422,45500.0
2022-05-23 10:30:00,102.94,102.97,102.7,102.75,35295.0,92.422,92.4489,92.2065,92.2514,35295.0
2022-05-23 10:35:00,102.76,103.0,102.7,102.86,43608.0,92.2604,92.4759,92.2065,92.3502,43608.0
2022-05-23 10:40:00,102.88,102.93,102.69,102.73,36795.0,92.3681,92.413,92.1975,92.2335,36795.0
2022-05-23 10:45:00,102.75,102.82,102.64,102.65,25521.0,92.2514,92.3143,92.1526,92.1616,25521.0
2022-05-23 10:50:00,102.65,102.84,102.53,102.63,41171.0,92.1616,92.3322,92.0539,92.1437,41171.0
2022-05-23 10:55:00,102.61,103.01,102.59,102.92,21164.0,92.1257,92.4848,92.1078,92.404,21164.0
2022-05-23 11:00:00,102.92,103.26,102.83,103.24,20678.0,92.404,92.7093,92.3232,92.6913,20678.0
2022-05-23 11:05:00,103.24,103.26,103.08,103.08,24169.0,92.6913,92.7093,92.5477,92.5477,24169.0
2022-05-23 11:10:00,103.09,103.39,102.99,103.37,37701.0,92.5567,92.826,92.4669,92.8081,37701.0
2022-05-23 11:15:00,103.36,103.39,103.22,103.24,24201.0,92.7991,92.826,92.6734,92.6913,24201.0
2022-05-23 11:20:00,103.23,103.29,103.04,103.15,23585.0,92.6824,92.7362,92.5118,92.6105,23585.0
2022-05-23 11:25:00,103.13,103.35,103.07,103.34,22155.0,92.5926,92.7901,92.5387,92.7811,22155.0
2022-05-23 11:30:00,103.37,103.53,103.3,103.45,28327.0,92.8081,92.9517,92.7452,92.8799,28327.0
2022-05-23 11:35:00,103.45,103.47,103.35,103.41,12936.0,92.8799,92.8978,92.7901,92.844,12936.0
2022-05-23 11:40:00,103.43,103.54,103.41,103.45,13425.0,92.8619,92.9607,92.844,92.8799,13425.0
2022-05-23 11:45:00,103.46,103.56,103.37,103.45,12780.0,92.8889,92.9786,92.8081,92.8799,12780.0
2022-05-23 11:50:00,103.48,103.58,103.46,103.54,30564.0,92.9068,92.9966,92.8889,92.9607,30564.0
2022-05-23 11:55:00,103.55,103.63,103.48,103.51,25538.0,92.9697,93.0415,92.9068,92.9338,25538.0
2022-05-23 12:00:00,103.51,103.57,103.48,103.55,13868.0,92.9338,92.9876,92.9068,92.9697,13868.0
2022-05-23 12:05:00,103.54,103.68,103.54,103.68,16522.0,92.9607,93.0864,92.9607,93.0864,16522.0
2022-05-23 12:10:00,103.68,103.74,103.65,103.71,18174.0,93.0864,93.1403,93.0595,93.1133,18174.0
2022-05-23 12:15:00,103.72,103.73,103.52,103.62,15360.0,93.1223,93.1313,92.9427,93.0325,15360.0
2022-05-23 12:20:00,103.62,103.75,103.6,103.74,18002.0,93.0325,93.1492,93.0146,93.1403,18002.0
2022-05-23 12:25:00,103.73,103.75,103.65,103.69,14607.0,93.1313,93.1492,93.0595,93.0954,14607.0
2022-05-23 12:30:00,103.72,103.76,103.59,103.74,12538.0,93.1223,93.1582,93.0056,93.1403,12538.0
2022-05-23 12:35:00,103.75,103.79,103.7,103.78,16990.0,93.1492,93.1851,93.1043,93.1762,16990.0
2022-05-23 12:40:00,103.79,103.86,103.7,103.85,12918.0,93.1851,93.248,93.1043,93.239,12918.0
2022-05-23 12:45:00,103.87,103.89,103.62,103.63,16099.0,93.257,93.2749,93.0325,93.0415,16099.0
2022-05-23 12:50:00,103.64,103.67,103.53,103.62,12700.0,93.0505,93.0774,92.9517,93.0325,12700.0
2022-05-23 12:55:00,103.62,103.79,103.57,103.79,19246.0,93.0325,93.1851,92.9876,93.1851,19246.0
2022-05-23 13:00:00,103.8,103.81,103.74,103.77,13635.0,93.1941,93.2031,93.1403,93.1672,13635.0
2022-05-23 13:05:00,103.75,103.78,103.63,103.77,19557.0,93.1492,93.1762,93.0415,93.1672,19557.0
2022-05-23 13:10:00,103.76,103.76,103.64,103.72,17055.0,93.1582,93.1582,93.0505,93.1223,17055.0
2022-05-23 13:15:00,103.72,103.72,103.39,103.46,20788.0,93.1223,93.1223,92.826,92.8889,20788.0
2022-05-23 13:20:00,103.47,103.51,103.31,103.5,13083.0,92.8978,92.9338,92.7542,92.9248,13083.0
2022-05-23 13:25:00,103.5,103.67,103.49,103.62,23809.0,92.9248,93.0774,92.9158,93.0325,23809.0
2022-05-23 13:30:00,103.62,103.84,103.54,103.74,13529.0,93.0325,93.23,92.9607,93.1403,13529.0
2022-05-23 13:35:00,103.71,103.86,103.69,103.81,12139.0,93.1133,93.248,93.0954,93.2031,12139.0
2022-05-23 13:40:00,103.8,103.97,103.79,103.95,15075.0,93.1941,93.3468,93.1851,93.3288,15075.0
2022-05-23 13:45:00,103.95,104.12,103.94,104.08,20004.0,93.3288,93.4814,93.3198,93.4455,20004.0
2022-05-23 13:50:00,104.08,104.13,104.05,104.05,12091.0,93.4455,93.4904,93.4186,93.4186,12091.0
2022-05-23 13:55:00,104.07,104.2,104.06,104.2,14757.0,93.4365,93.5533,93.4276,93.5533,14757.0
2022-05-23 14:00:00,104.2,104.24,104.06,104.09,18901.0,93.5533,93.5892,93.4276,93.4545,18901.0
2022-05-23 14:05:00,104.11,104.21,104.04,104.18,18469.0,93.4724,93.5622,93.4096,93.5353,18469.0
2022-05-23 14:10:00,104.19,104.31,104.18,104.24,25392.0,93.5443,93.652,93.5353,93.5892,25392.0
2022-05-23 14:15:00,104.25,104.25,104.07,104.09,21202.0,93.5981,93.5981,93.4365,93.4545,21202.0
2022-05-23 14:20:00,104.09,104.13,104.01,104.09,9012.0,93.4545,93.4904,93.3827,93.4545,9012.0
2022-05-23 14:25:00,104.09,104.11,103.99,104.03,14363.0,93.4545,93.4724,93.3647,93.4006,14363.0
2022-05-23 14:30:00,104.06,104.12,103.99,104.07,14399.0,93.4276,93.4814,93.3647,93.4365,14399.0
2022-05-23 14:35:00,104.08,104.13,104.05,104.06,19418.0,93.4455,93.4904,93.4186,93.4276,19418.0
2022-05-23 14:40:00,104.07,104.19,104.01,104.19,19484.0,93.4365,93.5443,93.3827,93.5443,19484.0
2022-05-23 14:45:00,104.2,104.27,103.98,104.07,16984.0,93.5533,93.6161,93.3557,93.4365,16984.0
2022-05-23 14:50:00,104.05,104.11,103.95,104.05,11938.0,93.4186,93.4724,93.3288,93.4186,11938.0
2022-05-23 14:55:00,104.05,104.06,103.9,103.93,14346.0,93.4186,93.4276,93.2839,93.3108,14346.0
2022-05-23 15:00:00,103.91,104.06,103.89,104.04,15865.0,93.2929,93.4276,93.2749,93.4096,15865.0
2022-05-23 15:05:00,104.05,104.07,103.94,104.07,15689.0,93.4186,93.4365,93.3198,93.4365,15689.0
2022-05-23 15:10:00,104.08,104.08,103.86,103.87,24470.0,93.4455,93.4455,93.248,93.257,24470.0
2022-05-23 15:15:00,103.88,104.0,103.85,103.99,20713.0,93.2659,93.3737,93.239,93.3647,20713.0
2022-05-23 15:20:00,104.01,104.07,103.89,103.92,32170.0,93.3827,93.4365,93.2749,93.3019,32170.0
2022-05-23 15:25:00,103.9,104.04,103.86,103.98,27919.0,93.2839,93.4096,93.248,93.3557,27919.0
2022-05-23 15:30:00,103.97,104.11,103.96,104.05,39934.0,93.3468,93.4724,93.3378,93.4186,39934.0
2022-05-23 15:35:00,104.05,104.18,103.95,103.96,38710.0,93.4186,93.5353,93.3288,93.3378,38710.0
2022-05-23 15:40:00,103.95,104.07,103.87,103.92,56801.0,93.3288,93.4365,93.257,93.3019,56801.0
2022-05-23 15:45:00,103.93,103.93,103.8,103.83,74238.0,93.3108,93.3108,93.1941,93.2211,74238.0
2022-05-23 15:50:00,103.87,104.11,103.84,103.91,90282.0,93.257,93.4724,93.23,93.2929,90282.0
2022-05-23 15:55:00,103.92,104.31,103.87,104.26,190928.0,93.3019,93.652,93.257,93.6071,190928.0
2022-05-24 09:30:00,104.14,104.44,103.76,104.24,94532.0,93.4994,93.7687,93.1582,93.5892,94532.0
2022-05-24 09:35:00,104.22,104.57,104.2,104.54,59726.0,93.5712,93.8854,93.5533,93.8585,59726.0
2022-05-24 09:40:00,104.47,104.59,104.19,104.5,56088.0,93.7957,93.9034,93.5443,93.8226,56088.0
2022-05-24 09:45:00,104.49,104.95,104.44,104.82,29177.0,93.8136,94.2266,93.7687,94.1099,29177.0
2022-05-24 09:50:00,104.83,105.1,104.8,104.81,36457.0,94.1189,94.3613,94.0919,94.1009,36457.0
2022-05-24 09:55:00,104.83,105.03,104.76,104.96,28384.0,94.1189,94.2984,94.056,94.2356,28384.0
2022-05-24 10:00:00,104.94,105.35,104.91,105.05,71001.0,94.2176,94.5858,94.1907,94.3164,71001.0
2022-05-24 10:05:00,105.01,105.06,104.67,104.75,58473.0,94.2805,94.3254,93.9752,94.0471,58473.0
2022-05-24 10:10:00,104.73,104.86,104.59,104.67,47035.0,94.0291,94.1458,93.9034,93.9752,47035.0
2022-05-24 10:15:00,104.64,104.77,104.27,104.44,34197.0,93.9483,94.065,93.6161,93.7687,34197.0
2022-05-24 10:20:00,104.43,104.78,104.42,104.67,23484.0,93.7598,94.074,93.7508,93.9752,23484.0
2022-05-24 10:25:00,104.67,104.87,104.57,104.87,38518.0,93.9752,94.1548,93.8854,94.1548,38518.0
2022-05-24 10:30:00,104.85,104.87,104.5,104.52,37907.0,94.1368,94.1548,93.8226,93.8406,37907.0
2022-05-24 10:35:00,104.51,104.58,104.37,104.51,39476.0,93.8316,93.8944,93.7059,93.8316,39476.0
2022-05-24 10:40:00,104.5,104.51,104.34,104.35,93613.0,93.8226,93.8316,93.6789,93.6879,93613.0
2022-05-24 10:45:00,104.34,104.56,104.28,104.34,26301.0,93.6789,93.8765,93.6251,93.6789,26301.0
2022-05-24 10:50:00,104.35,104.35,104.15,104.21,19466.0,93.6879,93.6879,93.5084,93.5622,19466.0
2022-05-24 10:55:00,104.22,104.34,104.15,104.27,68695.0,93.5712,93.6789,93.5084,93.6161,68695.0
2022-05-24 11:00:00,104.26,104.64,104.23,104.51,37969.0,93.6071,93.9483,93.5802,93.8316,37969.0
2022-05-24 11:05:00,104.53,104.72,104.48,104.7,39011.0,93.8495,94.0201,93.8046,94.0022,39011.0
2022-05-24 11:10:00,104.71,104.75,104.52,104.58,35592.0,94.0111,94.0471,93.8406,93.8944,35592.0
2022-05-24 11:15:00,104.58,104.68,104.52,104.6,37536.0,93.8944,93.9842,93.8406,93.9124,37536.0
2022-05-24 11:20:00,104.59,104.6,104.34,104.52,25825.0,93.9034,93.9124,93.6789,93.8406,25825.0
2022-05-24 11:25:00,104.51,104.77,104.5,104.77,27108.0,93.8316,94.065,93.8226,94.065,27108.0
2022-05-24 11:30:00,104.75,104.81,104.57,104.68,21525.0,94.0471,94.1009,93.8854,93.9842,21525.0
2022-05-24 11:35:00,104.68,104.68,104.5,104.63,29418.0,93.9842,93.9842,93.8226,93.9393,29418.0
2022-05-24 11:40:00,104.64,104.92,104.64,104.88,42156.0,93.9483,94.1997,93.9483,94.1638,42156.0
2022-05-24 11:45:00,104.89,104.98,104.86,104.88,53991.0,94.1728,94.2536,94.1458,94.1638,53991.0
2022-05-24 11:50:00,104.9,104.9,104.75,104.76,33493.0,94.1817,94.1817,94.0471,94.056,33493.0
2022-05-24 11:55:00,104.77,105.04,104.77,104.94,30704.0,94.065,94.3074,94.065,94.2176,30704.0
2022-05-24 12:00:00,104.93,104.99,104.79,104.81,32373.0,94.2087,94.2625,94.083,94.1009,32373.0
2022-05-24 12:05:00,104.82,104.84,104.67,104.84,30666.0,94.1099,94.1279,93.9752,94.1279,30666.0
2022-05-24 12:10:00,104.82,104.95,104.78,104.9,24412.0,94.1099,94.2266,94.074,94.1817,24412.0
2022-05-24 12:15:00,104.91,105.16,104.8,104.84,22839.0,94.1907,94.4152,94.0919,94.1279,22839.0
2022-05-24 12:20:00,104.84,104.84,104.57,104.6,22169.0,94.1279,94.1279,93.8854,93.9124,22169.0
2022-05-24 12:25:00,104.6,104.69,104.45,104.45,25977.0,93.9124,93.9932,93.7777,93.7777,25977.0
2022-05-24 12:30:00,104.45,104.54,104.37,104.4,18016.0,93.7777,93.8585,93.7059,93.7328,18016.0
2022-05-24 12:35:00,104.42,104.42,104.15,104.17,28906.0,93.7508,93.7508,93.5084,93.5263,28906.0
2022-05-24 12:40:00,104.16,104.16,104.05,104.06,18688.0,93.5173,93.5173,93.4186,93.4276,18688.0
2022-05-24 12:45:00,104.06,104.19,104.03,104.17,14536.0,93.4276,93.5443,93.4006,93.5263,14536.0
2022-05-24 12:50:00,104.17,104.25,104.11,104.18,24927.0,93.5263,93.5981,93.4724,93.5353,24927.0
2022-05-24 12:55:00,104.2,104.36,104.18,104.19,16818.0,93.5533,93.6969,93.5353,93.5443,16818.0
2022-05-24 13:00:00,104.18,104.18,103.85,103.86,17754.0,93.5353,93.5353,93.239,93.248,17754.0
2022-05-24 13:05:00,103.88,103.99,103.81,103.82,20001.0,93.2659,93.3647,93.2031,93.2121,20001.0
2022-05-24 13:10:00,103.8,103.93,103.78,103.87,13761.0,93.1941,93.3108,93.1762,93.257,13761.0
2022-05-24 13:15:00,103.85,104.03,103.82,103.93,13422.0,93.239,93.4006,93.2121,93.3108,13422.0
2022-05-24 13:20:00,103.96,104.03,103.88,103.96,14842.0,93.3378,93.4006,93.2659,93.3378,14842.0
2022-05-24 13:25:00,103.96,104.12,103.91,104.12,12252.0,93.3378,93.4814,93.2929,93.4814,12252.0
2022-05-24 13:30:00,104.11,104.11,103.79,103.88,16546.0,93.4724,93.4724,93.1851,93.2659,16546.0
2022-05-24 13:35:00,103.87,104.15,103.86,104.11,13548.0,93.257,93.5084,93.248,93.4724,13548.0
2022-05-24 13:40:00,104.12,104.33,104.12,104.3,29657.0,93.4814,93.67,93.4814,93.643,29657.0
2022-05-24 13:45:00,104.31,104.4,104.18,104.24,17749.0,93.652,93.7328,93.5353,93.5892,17749.0
2022-05-24 13:50:00,104.25,104.32,104.2,104.29,22899.0,93.5981,93.661,93.5533,93.6341,22899.0
2022-05-24 13:55:00,104.32,104.48,104.31,104.42,58924.0,93.661,93.8046,93.652,93.7508,58924.0
2022-05-24 14:00:00,104.43,104.46,104.31,104.32,17021.0,93.7598,93.7867,93.652,93.661,17021.0
2022-05-24 14:05:00,104.34,104.55,104.26,104.48,21310.0,93.6789,93.8675,93.6071,93.8046,21310.0
2022-05-24 14:10:00,104.48,104.78,104.48,104.68,20428.0,93.8046,94.074,93.8046,93.9842,20428.0
2022-05-24 14:15:00,104.7,104.7,104.32,104.4,21852.0,94.0022,94.0022,93.661,93.7328,21852.0
2022-05-24 14:20:00,104.37,104.65,104.26,104.65,23965.0,93.7059,93.9573,93.6071,93.9573,23965.0
2022-05-24 14:25:00,104.61,104.73,104.56,104.59,18441.0,93.9214,94.0291,93.8765,93.9034,18441.0
2022-05-24 14:30:00,104.53,104.69,104.5,104.69,15543.0,93.8495,93.9932,93.8226,93.9932,15543.0
2022-05-24 14:35:00,104.7,104.86,104.64,104.83,21344.0,94.0022,94.1458,93.9483,94.1189,21344.0
2022-05-24 14:40:00,104.83,104.86,104.56,104.59,20929.0,94.1189,94.1458,93.8765,93.9034,20929.0
2022-05-24 14:45:00,104.58,104.65,104.32,104.41,35407.0,93.8944,93.9573,93.661,93.7418,35407.0
2022-05-24 14:50:00,104.42,104.43,104.33,104.37,21439.0,93.7508,93.7598,93.67,93.7059,21439.0
2022-05-24 14:55:00,104.35,104.49,104.28,104.47,19920.0,93.6879,93.8136,93.6251,93.7957,19920.0
2022-05-24 15:00:00,104.45,104.81,104.43,104.76,20353.0,93.7777,94.1009,93.7598,94.056,20353.0
2022-05-24 15:05:00,104.78,104.96,104.77,104.95,34008.0,94.074,94.2356,94.065,94.2266,34008.0
2022-05-24 15:10:00,104.97,105.12,104.94,104.97,30438.0,94.2446,94.3793,94.2176,94.2446,30438.0
2022-05-24 15:15:00,104.99,105.12,104.93,105.08,28826.0,94.2625,94.3793,94.2087,94.3433,28826.0
2022-05-24 15:20:00,105.09,105.12,104.92,105.06,34771.0,94.3523,94.3793,94.1997,94.3254,34771.0
2022-05-24 15:25:00,105.07,105.13,104.97,105.1,24746.0,94.3344,94.3882,94.2446,94.3613,24746.0
2022-05-24 15:30:00,105.11,105.21,105.06,105.17,44792.0,94.3703,94.4601,94.3254,94.4241,44792.0
2022-05-24 15:35:00,105.19,105.7,105.18,105.62,59221.0,94.4421,94.9,94.4331,94.8282,59221.0
2022-05-24 15:40:00,105.62,105.67,105.39,105.44,57450.0,94.8282,94.8731,94.6217,94.6666,57450.0
2022-05-24 15:45:00,105.41,105.73,105.41,105.64,61225.0,94.6396,94.9269,94.6396,94.8461,61225.0
2022-05-24 15:50:00,105.66,105.72,105.35,105.36,95193.0,94.8641,94.9179,94.5858,94.5947,95193.0
2022-05-24 15:55:00,105.35,105.65,105.29,105.6,200385.0,94.5858,94.8551,94.5319,94.8102,200385.0
2022-05-25 09:30:00,105.26,105.63,104.93,105.31,105877.0,94.5049,94.8371,94.2087,94.5498,105877.0
2022-05-25 09:35:00,105.29,105.85,105.29,105.53,21757.0,94.5319,95.0347,94.5319,94.7474,21757.0
2022-05-25 09:40:00,105.59,105.68,105.35,105.64,35681.0,94.8012,94.882,94.5858,94.8461,35681.0
2022-05-25 09:45:00,105.66,105.97,105.39,105.47,37963.0,94.8641,95.1424,94.6217,94.6935,37963.0
2022-05-25 09:50:00,105.46,105.76,105.38,105.71,34448.0,94.6845,94.9539,94.6127,94.909,34448.0
2022-05-25 09:55:00,105.71,105.89,105.56,105.65,33059.0,94.909,95.0706,94.7743,94.8551,33059.0
2022-05-25 10:00:00,105.64,106.04,105.54,105.88,33927.0,94.8461,95.2052,94.7563,95.0616,33927.0
2022-05-25 10:05:00,105.83,105.95,105.59,105.63,47733.0,95.0167,95.1244,94.8012,94.8371,47733.0
2022-05-25 10:10:00,105.62,105.65,105.44,105.59,36857.0,94.8282,94.8551,94.6666,94.8012,36857.0
2022-05-25 10:15:00,105.61,105.79,105.48,105.55,76558.0,94.8192,94.9808,94.7025,94.7653,76558.0
2022-05-25 10:20:00,105.5,105.8,105.48,105.58,49843.0,94.7204,94.9898,94.7025,94.7923,49843.0
2022-05-25 10:25:00,105.59,105.68,105.44,105.47,39845.0,94.8012,94.882,94.6666,94.6935,39845.0
2022-05-25 10:30:00,105.47,105.88,105.42,105.84,131399.0,94.6935,95.0616,94.6486,95.0257,131399.0
2022-05-25 10:35:00,105.84,106.06,105.78,105.9,80185.0,95.0257,95.2232,94.9718,95.0796,80185.0
2022-05-25 10:40:00,105.91,105.94,105.76,105.77,45297.0,95.0885,95.1155,94.9539,94.9628,45297.0
2022-05-25 10:45:00,105.75,105.75,105.54,105.6,38270.0,94.9449,94.9449,94.7563,94.8102,38270.0
2022-05-25 10:50:00,105.61,105.72,105.47,105.48,41155.0,94.8192,94.9179,94.6935,94.7025,41155.0
2022-05-25 10:55:00,105.48,105.61,105.45,105.58,38808.0,94.7025,94.8192,94.6755,94.7923,38808.0
2022-05-25 11:00:00,105.59,105.63,105.33,105.38,54930.0,94.8012,94.8371,94.5678,94.6127,54930.0
2022-05-25 11:05:00,105.39,105.46,105.25,105.28,32155.0,94.6217,94.6845,94.496,94.5229,32155.0
2022-05-25 11:10:00,105.27,105.29,105.02,105.12,42587.0,94.5139,94.5319,94.2895,94.3793,42587.0
2022-05-25 11:15:00,105.12,105.29,105.11,105.19,35244.0,94.3793,94.5319,94.3703,94.4421,35244.0
2022-05-25 11:20:00,105.21,105.48,105.13,105.38,44367.0,94.4601,94.7025,94.3882,94.6127,44367.0
2022-05-25 11:25:00,105.39,105.46,105.34,105.36,28217.0,94.6217,94.6845,94.5768,94.5947,28217.0
2022-05-25 11:30:00,105.35,105.45,105.06,105.22,24207.0,94.5858,94.6755,94.3254,94.469,24207.0
2022-05-25 11:35:00,105.21,105.23,104.78,104.83,25355.0,94.4601,94.478,94.074,94.1189,25355.0
2022-05-25 11:40:00,104.84,104.97,104.75,104.89,33465.0,94.1279,94.2446,94.0471,94.1728,33465.0
2022-05-25 11:45:00,104.87,104.91,104.79,104.84,29334.0,94.1548,94.1907,94.083,94.1279,29334.0
2022-05-25 11:50:00,104.85,104.89,104.65,104.69,49461.0,94.1368,94.1728,93.9573,93.9932,49461.0
2022-05-25 11:55:00,104.7,104.78,104.65,104.65,45350.0,94.0022,94.074,93.9573,93.9573,45350.0
2022-05-25 12:00:00,104.67,104.78,104.63,104.78,39020.0,93.9752,94.074,93.9393,94.074,39020.0
2022-05-25 12:05:00,104.78,104.94,104.62,104.65,60294.0,94.074,94.2176,93.9303,93.9573,60294.0
2022-05-25 12:10:00,104.65,104.73,104.46,104.53,56403.0,93.9573,94.0291,93.7867,93.8495,56403.0
2022-05-25 12:15:00,104.56,104.7,104.53,104.59,17403.0,93.8765,94.0022,93.8495,93.9034,17403.0
2022-05-25 12:20:00,104.58,104.6,104.39,104.4,28477.0,93.8944,93.9124,93.7238,93.7328,28477.0
2022-05-25 12:25:00,104.39,104.65,104.34,104.62,53367.0,93.7238,93.9573,93.6789,93.9303,53367.0
2022-05-25 12:30:00,104.63,104.82,104.62,104.73,56750.0,93.9393,94.1099,93.9303,94.0291,56750.0
2022-05-25 12:35:00,104.72,104.74,104.47,104.54,32793.0,94.0201,94.0381,93.7957,93.8585,32793.0
2022-05-25 12:40:00,104.53,104.61,104.52,104.59,17236.0,93.8495,93.9214,93.8406,93.9034,17236.0
2022-05-25 12:45:00,104.62,104.78,104.6,104.77,17517.0,93.9303,94.074,93.9124,94.065,17517.0
2022-05-25 12:50:00,104.76,104.76,104.61,104.7,19551.0,94.056,94.056,93.9214,94.0022,19551.0
2022-05-25 12:55:00,104.72,104.86,104.65,104.85,14157.0,94.0201,94.1458,93.9573,94.1368,14157.0
2022-05-25 13:00:00,104.84,104.87,104.73,104.83,43880.0,94.1279,94.1548,94.0291,94.1189,43880.0
2022-05-25 13:05:00,104.83,104.85,104.65,104.68,32945.0,94.1189,94.1368,93.9573,93.9842,32945.0
2022-05-25 13:10:00,104.69,104.7,104.48,104.6,28232.0,93.9932,94.0022,93.8046,93.9124,28232.0
2022-05-25 13:15:00,104.6,104.73,104.57,104.58,30478.0,93.9124,94.0291,93.8854,93.8944,30478.0
2022-05-25 13:20:00,104.56,104.65,104.5,104.56,20018.0,93.8765,93.9573,93.8226,93.8765,20018.0
2022-05-25 13:25:00,104.55,104.66,104.51,104.63,42651.0,93.8675,93.9663,93.8316,93.9393,42651.0
2022-05-25 13:30:00,104.62,104.73,104.49,104.57,24624.0,93.9303,94.0291,93.8136,93.8854,24624.0
2022-05-25 13:35:00,104.59,104.96,104.57,104.81,85152.0,93.9034,94.2356,93.8854,94.1009,85152.0
2022-05-25 13:40:00,104.81,104.89,104.69,104.84,37153.0,94.1009,94.1728,93.9932,94.1279,37153.0
2022-05-25 13:45:00,104.85,104.9,104.74,104.87,21346.0,94.1368,94.1817,94.0381,94.1548,21346.0
2022-05-25 13:50:00,104.88,104.91,104.83,104.89,25942.0,94.1638,94.1907,94.1189,94.1728,25942.0
2022-05-25 13:55:00,104.89,104.94,104.78,104.91,41932.0,94.1728,94.2176,94.074,94.1907,41932.0
2022-05-25 14:00:00,104.92,105.31,104.78,105.11,114490.0,94.1997,94.5498,94.074,94.3703,114490.0
2022-05-25 14:05:00,105.12,105.21,104.44,104.82,37300.0,94.3793,94.4601,93.7687,94.1099,37300.0
2022-05-25 14:10:00,104.84,105.18,104.71,104.86,49008.0,94.1279,94.4331,94.0111,94.1458,49008.0
2022-05-25 14:15:00,104.88,105.12,104.83,104.89,36405.0,94.1638,94.3793,94.1189,94.1728,36405.0
2022-05-25 14:20:00,104.91,105.06,104.82,104.96,25170.0,94.1907,94.3254,94.1099,94.2356,25170.0
2022-05-25 14:25:00,104.99,105.29,104.96,105.23,33434.0,94.2625,94.5319,94.2356,94.478,33434.0
2022-05-25 14:30:00,105.24,105.33,105.12,105.16,34373.0,94.487,94.5678,94.3793,94.4152,34373.0
2022-05-25 14:35:00,105.15,105.18,104.93,104.94,32500.0,94.4062,94.4331,94.2087,94.2176,32500.0
2022-05-25 14:40:00,104.95,105.24,104.93,105.01,26296.0,94.2266,94.487,94.2087,94.2805,26296.0
2022-05-25 14:45:00,105.0,105.12,104.96,105.09,20119.0,94.2715,94.3793,94.2356,94.3523,20119.0
2022-05-25 14:50:00,105.11,105.3,105.07,105.19,28421.0,94.3703,94.5409,94.3344,94.4421,28421.0
2022-05-25 14:55:00,105.21,105.36,105.19,105.3,22646.0,94.4601,94.5947,94.4421,94.5409,22646.0
2022-05-25 15:00:00,105.31,105.78,105.29,105.73,24134.0,94.5498,94.9718,94.5319,94.9269,24134.0
2022-05-25 15:05:00,105.71,105.74,105.52,105.73,28415.0,94.909,94.9359,94.7384,94.9269,28415.0
2022-05-25 15:10:00,105.73,105.83,105.67,105.78,26645.0,94.9269,95.0167,94.8731,94.9718,26645.0
2022-05-25 15:15:00,105.79,105.79,105.64,105.71,34669.0,94.9808,94.9808,94.8461,94.909,34669.0
2022-05-25 15:20:00,105.71,105.8,105.58,105.69,33912.0,94.909,94.9898,94.7923,94.891,33912.0
2022-05-25 15:25:00,105.7,105.71,105.55,105.58,48875.0,94.9,94.909,94.7653,94.7923,48875.0
2022-05-25 15:30:00,105.59,105.65,105.36,105.39,119164.0,94.8012,94.8551,94.5947,94.6217,119164.0
2022-05-25 15:35:00,105.38,105.38,105.24,105.29,72611.0,94.6127,94.6127,94.487,94.5319,72611.0
2022-05-25 15:40:00,105.3,105.61,105.22,105.6,82926.0,94.5409,94.8192,94.469,94.8102,82926.0
2022-05-25 15:45:00,105.59,105.65,105.28,105.47,155465.0,94.8012,94.8551,94.5229,94.6935,155465.0
2022-05-25 15:50:00,105.47,105.48,105.25,105.44,129537.0,94.6935,94.7025,94.496,94.6666,129537.0
2022-05-25 15:55:00,105.42,105.61,105.41,105.56,203921.0,94.6486,94.8192,94.6396,94.7743,203921.0
2022-05-26 09:30:00,98.75,99.49,98.18,99.49,918187.0,88.6601,89.3245,88.1484,89.3245,918187.0
2022-05-26 09:35:00,99.5,99.8,99.11,99.63,515032.0,89.3335,89.6028,88.9833,89.4502,515032.0
2022-05-26 09:40:00,99.66,100.74,99.44,100.52,418425.0,89.4771,90.4468,89.2796,90.2493,418425.0
2022-05-26 09:45:00,100.55,100.61,99.76,100.04,253033.0,90.2762,90.3301,89.5669,89.8183,253033.0
2022-05-26 09:50:00,100.04,101.24,99.92,101.02,269301.0,89.8183,90.8957,89.7106,90.6982,269301.0
2022-05-26 09:55:00,101.02,101.32,100.56,100.71,172973.0,90.6982,90.9675,90.2852,90.4198,172973.0
2022-05-26 10:00:00,100.71,100.74,100.16,100.52,161999.0,90.4198,90.4468,89.926,90.2493,161999.0
2022-05-26 10:05:00,100.56,100.62,100.16,100.3,113981.0,90.2852,90.339,89.926,90.0517,113981.0
2022-05-26 10:10:00,100.29,100.73,100.23,100.7,104966.0,90.0428,90.4378,89.9889,90.4109,104966.0
2022-05-26 10:15:00,100.77,100.84,100.46,100.71,105354.0,90.4737,90.5366,90.1954,90.4198,105354.0
2022-05-26 10:20:00,100.71,100.79,100.27,100.45,67918.0,90.4198,90.4917,90.0248,90.1864,67918.0
2022-05-26 10:25:00,100.47,100.58,100.06,100.2,99660.0,90.2044,90.3031,89.8363,89.962,99660.0
2022-05-26 10:30:00,100.15,100.29,100.0,100.14,80018.0,89.9171,90.0428,89.7824,89.9081,80018.0
2022-05-26 10:35:00,100.17,100.62,100.14,100.51,123910.0,89.935,90.339,89.9081,90.2403,123910.0
2022-05-26 10:40:00,100.52,100.81,100.52,100.79,60965.0,90.2493,90.5096,90.2493,90.4917,60965.0
2022-05-26 10:45:00,100.81,101.07,100.74,100.98,102791.0,90.5096,90.7431,90.4468,90.6623,102791.0
2022-05-26 10:50:00,100.97,101.36,100.96,101.28,124919.0,90.6533,91.0034,90.6443,90.9316,124919.0
2022-05-26 10:55:00,101.31,101.31,100.94,101.21,159950.0,90.9585,90.9585,90.6263,90.8688,159950.0
2022-05-26 11:00:00,101.19,101.2,101.0,101.13,42072.0,90.8508,90.8598,90.6802,90.7969,42072.0
2022-05-26 11:05:00,101.14,101.39,101.09,101.17,54553.0,90.8059,91.0304,90.761,90.8328,54553.0
2022-05-26 11:10:00,101.18,101.21,100.8,100.9,56393.0,90.8418,90.8688,90.5007,90.5904,56393.0
2022-05-26 11:15:00,100.9,100.93,100.74,100.92,62450.0,90.5904,90.6174,90.4468,90.6084,62450.0
2022-05-26 11:20:00,100.94,100.94,100.57,100.6,55565.0,90.6263,90.6263,90.2942,90.3211,55565.0
2022-05-26 11:25:00,100.6,100.62,100.25,100.38,72802.0,90.3211,90.339,90.0068,90.1236,72802.0
2022-05-26 11:30:00,100.39,100.47,100.26,100.3,58785.0,90.1325,90.2044,90.0158,90.0517,58785.0
2022-05-26 11:35:00,100.28,100.53,100.21,100.5,124870.0,90.0338,90.2582,89.9709,90.2313,124870.0
2022-05-26 11:40:00,100.48,100.58,100.39,100.43,35475.0,90.2133,90.3031,90.1325,90.1685,35475.0
2022-05-26 11:45:00,100.45,100.68,100.36,100.52,45199.0,90.1864,90.3929,90.1056,90.2493,45199.0
2022-05-26 11:50:00,100.54,100.74,100.46,100.54,51547.0,90.2672,90.4468,90.1954,90.2672,51547.0
2022-05-26 11:55:00,100.54,100.67,100.17,100.28,342023.0,90.2672,90.3839,89.935,90.0338,342023.0
2022-05-26 12:00:00,100.27,100.4,100.22,100.25,272354.0,90.0248,90.1415,89.9799,90.0068,272354.0
2022-05-26 12:05:00,100.27,100.31,100.01,100.08,83914.0,90.0248,90.0607,89.7914,89.8542,83914.0
2022-05-26 12:10:00,100.1,100.13,99.89,99.9,102978.0,89.8722,89.8991,89.6836,89.6926,102978.0
2022-05-26 12:15:00,99.9,99.94,99.65,99.84,103578.0,89.6926,89.7285,89.4682,89.6387,103578.0
2022-05-26 12:20:00,99.84,99.91,99.68,99.88,85096.0,89.6387,89.7016,89.4951,89.6747,85096.0
2022-05-26 12:25:00,99.89,100.17,99.87,100.1,72063.0,89.6836,89.935,89.6657,89.8722,72063.0
2022-05-26 12:30:00,100.11,100.46,100.1,100.39,44859.0,89.8812,90.1954,89.8722,90.1325,44859.0
2022-05-26 12:35:00,100.39,100.6,100.37,100.59,58065.0,90.1325,90.3211,90.1146,90.3121,58065.0
2022-05-26 12:40:00,100.6,100.65,100.18,100.21,69101.0,90.3211,90.366,89.944,89.9709,69101.0
2022-05-26 12:45:00,100.22,100.23,100.05,100.15,62801.0,89.9799,89.9889,89.8273,89.9171,62801.0
2022-05-26 12:50:00,100.16,100.25,100.06,100.25,49213.0,89.926,90.0068,89.8363,90.0068,49213.0
2022-05-26 12:55:00,100.25,100.57,100.24,100.47,53372.0,90.0068,90.2942,89.9979,90.2044,53372.0
2022-05-26 13:00:00,100.48,100.61,100.45,100.52,44813.0,90.2133,90.3301,90.1864,90.2493,44813.0
2022-05-26 13:05:00,100.52,100.59,100.41,100.56,44142.0,90.2493,90.3121,90.1505,90.2852,44142.0
2022-05-26 13:10:00,100.59,100.65,100.48,100.48,41639.0,90.3121,90.366,90.2133,90.2133,41639.0
2022-05-26 13:15:00,100.48,100.55,100.35,100.36,51002.0,90.2133,90.2762,90.0966,90.1056,51002.0
2022-05-26 13:20:00,100.36,100.42,100.2,100.2,67926.0,90.1056,90.1595,89.962,89.962,67926.0
2022-05-26 13:25:00,100.2,100.28,99.96,100.08,68581.0,89.962,90.0338,89.7465,89.8542,68581.0
2022-05-26 13:30:00,100.08,100.24,100.08,100.17,42199.0,89.8542,89.9979,89.8542,89.935,42199.0
2022-05-26 13:35:00,100.17,100.32,100.1,100.32,37761.0,89.935,90.0697,89.8722,90.0697,37761.0
2022-05-26 13:40:00,100.33,100.51,100.32,100.41,45143.0,90.0787,90.2403,90.0697,90.1505,45143.0
2022-05-26 13:45:00,100.4,100.62,100.31,100.62,39393.0,90.1415,90.339,90.0607,90.339,39393.0
2022-05-26 13:50:00,100.62,100.62,100.45,100.58,57076.0,90.339,90.339,90.1864,90.3031,57076.0
2022-05-26 13:55:00,100.56,100.56,100.34,100.34,64068.0,90.2852,90.2852,90.0877,90.0877,64068.0
2022-05-26 14:00:00,100.34,100.36,100.02,100.16,86318.0,90.0877,90.1056,89.8003,89.926,86318.0
2022-05-26 14:05:00,100.15,100.17,99.85,99.97,82381.0,89.9171,89.935,89.6477,89.7555,82381.0
2022-05-26 14:10:00,99.97,99.98,99.78,99.81,76846.0,89.7555,89.7644,89.5849,89.6118,76846.0
2022-05-26 14:15:00,99.81,99.87,99.72,99.75,98220.0,89.6118,89.6657,89.531,89.5579,98220.0
2022-05-26 14:20:00,99.76,100.08,99.75,100.07,63283.0,89.5669,89.8542,89.5579,89.8452,63283.0
2022-05-26 14:25:00,100.05,100.1,100.0,100.03,50687.0,89.8273,89.8722,89.7824,89.8093,50687.0
2022-05-26 14:30:00,100.03,100.08,99.88,100.07,69220.0,89.8093,89.8542,89.6747,89.8452,69220.0
2022-05-26 14:35:00,100.07,100.1,99.86,99.9,56496.0,89.8452,89.8722,89.6567,89.6926,56496.0
2022-05-26 14:40:00,99.88,100.03,99.86,100.0,38842.0,89.6747,89.8093,89.6567,89.7824,38842.0
2022-05-26 14:45:00,100.01,100.08,99.95,99.95,55794.0,89.7914,89.8542,89.7375,89.7375,55794.0
2022-05-26 14:50:00,99.97,100.02,99.9,99.99,53184.0,89.7555,89.8003,89.6926,89.7734,53184.0
2022-05-26 14:55:00,99.98,100.13,99.9,99.97,55082.0,89.7644,89.8991,89.6926,89.7555,55082.0
2022-05-26 15:00:00,99.97,99.97,99.81,99.87,58442.0,89.7555,89.7555,89.6118,89.6657,58442.0
2022-05-26 15:05:00,99.85,100.08,99.85,100.03,47082.0,89.6477,89.8542,89.6477,89.8093,47082.0
2022-05-26 15:10:00,100.03,100.09,99.98,100.06,50984.0,89.8093,89.8632,89.7644,89.8363,50984.0
2022-05-26 15:15:00,100.07,100.1,99.91,99.95,76164.0,89.8452,89.8722,89.7016,89.7375,76164.0
2022-05-26 15:20:00,99.95,99.97,99.79,99.8,88686.0,89.7375,89.7555,89.5938,89.6028,88686.0
2022-05-26 15:25:00,99.8,100.01,99.74,99.92,75964.0,89.6028,89.7914,89.549,89.7106,75964.0
2022-05-26 15:30:00,99.92,100.15,99.91,100.14,112143.0,89.7106,89.9171,89.7016,89.9081,112143.0
2022-05-26 15:35:00,100.12,100.17,99.95,100.01,175917.0,89.8901,89.935,89.7375,89.7914,175917.0
2022-05-26 15:40:00,100.01,100.05,99.81,100.05,211752.0,89.7914,89.8273,89.6118,89.8273,211752.0
2022-05-26 15:45:00,100.05,100.24,100.01,100.05,276039.0,89.8273,89.9979,89.7914,89.8273,276039.0
2022-05-26 15:50:00,100.06,100.15,99.75,99.76,375419.0,89.8363,89.9171,89.5579,89.5669,375419.0
2022-05-26 15:55:00,99.77,99.78,99.43,99.45,690897.0,89.5759,89.5849,89.2706,89.2886,690897.0
2022-05-27 09:30:00,99.13,99.18,98.26,98.62,605404.0,89.0013,89.0462,88.2202,88.5434,605404.0
2022-05-27 09:35:00,98.6,98.77,98.26,98.47,129938.0,88.5254,88.6781,88.2202,88.4087,129938.0
2022-05-27 09:40:00,98.43,98.7,98.15,98.7,90539.0,88.3728,88.6152,88.1214,88.6152,90539.0
2022-05-27 09:45:00,98.7,98.82,97.79,97.88,285866.0,88.6152,88.723,87.7982,87.879,285866.0
2022-05-27 09:50:00,97.85,97.98,97.53,97.56,153792.0,87.8521,87.9688,87.5648,87.5917,153792.0
2022-05-27 09:55:00,97.6,97.6,96.94,97.03,271055.0,87.6276,87.6276,87.0351,87.1159,271055.0
2022-05-27 10:00:00,97.0,98.03,96.86,97.8,267510.0,87.0889,88.0137,86.9632,87.8072,267510.0
2022-05-27 10:05:00,97.82,97.95,97.52,97.82,120299.0,87.8251,87.9419,87.5558,87.8251,120299.0
2022-05-27 10:10:00,97.86,98.13,97.83,97.98,118508.0,87.861,88.1035,87.8341,87.9688,118508.0
2022-05-27 10:15:00,98.01,98.18,97.86,98.16,92888.0,87.9957,88.1484,87.861,88.1304,92888.0
2022-05-27 10:20:00,98.15,98.94,98.14,98.77,162861.0,88.1214,88.8307,88.1124,88.6781,162861.0
2022-05-27 10:25:00,98.78,98.99,98.67,98.75,84628.0,88.687,88.8756,88.5883,88.6601,84628.0
2022-05-27 10:30:00,98.76,98.92,98.71,98.75,126310.0,88.6691,88.8127,88.6242,88.6601,126310.0
2022-05-27 10:35:00,98.75,98.79,98.11,98.16,116427.0,88.6601,88.696,88.0855,88.1304,116427.0
2022-05-27 10:40:00,98.15,98.16,97.79,97.99,112412.0,88.1214,88.1304,87.7982,87.9778,112412.0
2022-05-27 10:45:00,97.98,98.28,97.88,98.15,94810.0,87.9688,88.2381,87.879,88.1214,94810.0
2022-05-27 10:50:00,98.11,98.6,98.02,98.04,97522.0,88.0855,88.5254,88.0047,88.0227,97522.0
2022-05-27 10:55:00,98.03,98.04,97.76,97.78,114978.0,88.0137,88.0227,87.7713,87.7892,114978.0
2022-05-27 11:00:00,97.76,97.87,97.51,97.67,135474.0,87.7713,87.87,87.5468,87.6905,135474.0
2022-05-27 11:05:00,97.67,97.86,97.63,97.77,102705.0,87.6905,87.861,87.6546,87.7802,102705.0
2022-05-27 11:10:00,97.76,97.76,97.56,97.58,150698.0,87.7713,87.7713,87.5917,87.6097,150698.0
2022-05-27 11:15:00,97.56,97.64,97.54,97.57,129339.0,87.5917,87.6635,87.5737,87.6007,129339.0
2022-05-27 11:20:00,97.57,97.66,97.48,97.51,120818.0,87.6007,87.6815,87.5199,87.5468,120818.0
2022-05-27 11:25:00,97.51,97.82,97.42,97.68,107041.0,87.5468,87.8251,87.466,87.6994,107041.0
2022-05-27 11:30:00,97.69,97.91,97.66,97.82,74942.0,87.7084,87.9059,87.6815,87.8251,74942.0
2022-05-27 11:35:00,97.8,97.83,97.67,97.72,61544.0,87.8072,87.8341,87.6905,87.7354,61544.0
2022-05-27 11:40:00,97.77,97.85,97.47,97.77,126270.0,87.7802,87.8521,87.5109,87.7802,126270.0
2022-05-27 11:45:00,97.77,98.0,97.73,97.81,69751.0,87.7802,87.9867,87.7443,87.8162,69751.0
2022-05-27 11:50:00,97.81,97.88,97.69,97.83,78233.0,87.8162,87.879,87.7084,87.8341,78233.0
2022-05-27 11:55:00,97.83,97.84,97.57,97.69,126616.0,87.8341,87.8431,87.6007,87.7084,126616.0
2022-05-27 12:00:00,97.68,97.75,97.6,97.7,78707.0,87.6994,87.7623,87.6276,87.7174,78707.0
2022-05-27 12:05:00,97.7,97.75,97.62,97.7,87856.0,87.7174,87.7623,87.6456,87.7174,87856.0
2022-05-27 12:10:00,97.7,97.73,97.57,97.71,108833.0,87.7174,87.7443,87.6007,87.7264,108833.0
2022-05-27 12:15:00,97.7,97.85,97.63,97.76,103153.0,87.7174,87.8521,87.6546,87.7713,103153.0
2022-05-27 12:20:00,97.75,97.75,97.39,97.39,102552.0,87.7623,87.7623,87.4391,87.4391,102552.0
2022-05-27 12:25:00,97.38,97.68,97.37,97.66,90970.0,87.4301,87.6994,87.4211,87.6815,90970.0
2022-05-27 12:30:00,97.67,97.88,97.65,97.85,66053.0,87.6905,87.879,87.6725,87.8521,66053.0
2022-05-27 12:35:00,97.86,98.11,97.73,98.04,68870.0,87.861,88.0855,87.7443,88.0227,68870.0
2022-05-27 12:40:00,98.02,98.07,97.86,97.95,78214.0,88.0047,88.0496,87.861,87.9419,78214.0
2022-05-27 12:45:00,97.96,98.28,97.94,98.2,315654.0,87.9508,88.2381,87.9329,88.1663,315654.0
2022-05-27 12:50:00,98.21,98.3,98.08,98.28,112491.0,88.1753,88.2561,88.0586,88.2381,112491.0
2022-05-27 12:55:00,98.3,98.45,98.3,98.32,69230.0,88.2561,88.3908,88.2561,88.274,69230.0
2022-05-27 13:00:00,98.32,98.48,98.31,98.46,57407.0,88.274,88.4177,88.2651,88.3997,57407.0
2022-05-27 13:05:00,98.48,98.54,98.26,98.27,78361.0,88.4177,88.4716,88.2202,88.2292,78361.0
2022-05-27 13:10:00,98.29,98.32,98.22,98.26,59220.0,88.2471,88.274,88.1843,88.2202,59220.0
2022-05-27 13:15:00,98.25,98.25,98.02,98.1,54718.0,88.2112,88.2112,88.0047,88.0765,54718.0
2022-05-27 13:20:00,98.1,98.22,98.05,98.17,47670.0,88.0765,88.1843,88.0316,88.1394,47670.0
2022-05-27 13:25:00,98.17,98.23,98.08,98.17,67401.0,88.1394,88.1932,88.0586,88.1394,67401.0
2022-05-27 13:30:00,98.16,98.32,98.14,98.32,51023.0,88.1304,88.274,88.1124,88.274,51023.0
2022-05-27 13:35:00,98.33,98.33,98.1,98.1,53493.0,88.283,88.283,88.0765,88.0765,53493.0
2022-05-27 13:40:00,98.1,98.14,98.06,98.09,73404.0,88.0765,88.1124,88.0406,88.0675,73404.0
2022-05-27 13:45:00,98.09,98.1,97.88,97.89,48612.0,88.0675,88.0765,87.879,87.888,48612.0
2022-05-27 13:50:00,97.88,97.94,97.79,97.81,52474.0,87.879,87.9329,87.7982,87.8162,52474.0
2022-05-27 13:55:00,97.8,97.85,97.73,97.85,57543.0,87.8072,87.8521,87.7443,87.8521,57543.0
2022-05-27 14:00:00,97.84,97.91,97.78,97.81,69221.0,87.8431,87.9059,87.7892,87.8162,69221.0
2022-05-27 14:05:00,97.8,97.82,97.68,97.73,57377.0,87.8072,87.8251,87.6994,87.7443,57377.0
2022-05-27 14:10:00,97.74,97.77,97.67,97.69,87470.0,87.7533,87.7802,87.6905,87.7084,87470.0
2022-05-27 14:15:00,97.7,97.7,97.56,97.63,64907.0,87.7174,87.7174,87.5917,87.6546,64907.0
2022-05-27 14:20:00,97.62,97.62,97.33,97.33,136176.0,87.6456,87.6456,87.3852,87.3852,136176.0
2022-05-27 14:25:00,97.32,97.59,97.31,97.56,66956.0,87.3762,87.6186,87.3672,87.5917,66956.0
2022-05-27 14:30:00,97.56,97.76,97.56,97.75,75153.0,87.5917,87.7713,87.5917,87.7623,75153.0
2022-05-27 14:35:00,97.75,97.78,97.65,97.71,71006.0,87.7623,87.7892,87.6725,87.7264,71006.0
2022-05-27 14:40:00,97.7,97.91,97.65,97.87,103348.0,87.7174,87.9059,87.6725,87.87,103348.0
2022-05-27 14:45:00,97.88,98.11,97.88,98.03,70676.0,87.879,88.0855,87.879,88.0137,70676.0
2022-05-27 14:50:00,98.04,98.09,97.75,97.76,110701.0,88.0227,88.0675,87.7623,87.7713,110701.0
2022-05-27 14:55:00,97.78,97.9,97.78,97.84,81180.0,87.7892,87.897,87.7892,87.8431,81180.0
2022-05-27 15:00:00,97.85,98.15,97.85,98.12,61030.0,87.8521,88.1214,87.8521,88.0945,61030.0
2022-05-27 15:05:00,98.12,98.47,98.1,98.46,77782.0,88.0945,88.4087,88.0765,88.3997,77782.0
2022-05-27 15:10:00,98.46,98.46,98.3,98.42,107191.0,88.3997,88.3997,88.2561,88.3638,107191.0
2022-05-27 15:15:00,98.43,98.49,98.36,98.48,62096.0,88.3728,88.4267,88.31,88.4177,62096.0
2022-05-27 15:20:00,98.48,98.75,98.43,98.67,270508.0,88.4177,88.6601,88.3728,88.5883,270508.0
2022-05-27 15:25:00,98.67,98.7,98.53,98.54,145319.0,88.5883,88.6152,88.4626,88.4716,145319.0
2022-05-27 15:30:00,98.55,98.61,98.45,98.5,248288.0,88.4805,88.5344,88.3908,88.4357,248288.0
2022-05-27 15:35:00,98.48,98.5,98.33,98.35,213419.0,88.4177,88.4357,88.283,88.301,213419.0
2022-05-27 15:40:00,98.33,98.44,98.27,98.31,238410.0,88.283,88.3818,88.2292,88.2651,238410.0
2022-05-27 15:45:00,98.31,98.32,98.12,98.28,266173.0,88.2651,88.274,88.0945,88.2381,266173.0
2022-05-27 15:50:00,98.27,98.86,98.27,98.81,257269.0,88.2292,88.7589,88.2292,88.714,257269.0
2022-05-27 15:55:00,98.81,99.18,98.8,99.08,749324.0,88.714,89.0462,88.705,88.9564,749324.0
2022-05-31 09:30:00,98.34,99.04,98.21,98.76,386775.0,88.292,88.9205,88.1753,88.6691,386775.0
2022-05-31 09:35:00,98.76,99.14,98.53,99.02,95575.0,88.6691,89.0103,88.4626,88.9025,95575.0
2022-05-31 09:40:00,99.02,99.06,98.61,98.61,97025.0,88.9025,88.9384,88.5344,88.5344,97025.0
2022-05-31 09:45:00,98.65,98.77,98.54,98.75,147349.0,88.5703,88.6781,88.4716,88.6601,147349.0
2022-05-31 09:50:00,98.74,99.35,98.7,99.35,139569.0,88.6511,89.1988,88.6152,89.1988,139569.0
2022-05-31 09:55:00,99.33,99.88,99.28,99.77,129635.0,89.1809,89.6747,89.136,89.5759,129635.0
2022-05-31 10:00:00,99.75,100.25,99.75,99.93,123482.0,89.5579,90.0068,89.5579,89.7195,123482.0
2022-05-31 10:05:00,99.93,100.09,99.75,99.99,123799.0,89.7195,89.8632,89.5579,89.7734,123799.0
2022-05-31 10:10:00,99.98,100.26,99.94,100.03,118227.0,89.7644,90.0158,89.7285,89.8093,118227.0
2022-05-31 10:15:00,100.05,100.14,99.97,100.11,56340.0,89.8273,89.9081,89.7555,89.8812,56340.0
2022-05-31 10:20:00,100.11,100.36,99.84,99.99,103256.0,89.8812,90.1056,89.6387,89.7734,103256.0
2022-05-31 10:25:00,99.95,100.04,99.78,99.84,46622.0,89.7375,89.8183,89.5849,89.6387,46622.0
2022-05-31 10:30:00,99.82,100.16,99.8,100.11,127988.0,89.6208,89.926,89.6028,89.8812,127988.0
2022-05-31 10:35:00,100.1,100.37,100.09,100.17,64374.0,89.8722,90.1146,89.8632,89.935,64374.0
2022-05-31 10:40:00,100.16,100.16,99.72,99.89,71122.0,89.926,89.926,89.531,89.6836,71122.0
2022-05-31 10:45:00,99.88,99.97,99.75,99.96,51393.0,89.6747,89.7555,89.5579,89.7465,51393.0
2022-05-31 10:50:00,99.96,100.03,99.9,99.98,47696.0,89.7465,89.8093,89.6926,89.7644,47696.0
2022-05-31 10:55:00,99.97,100.06,99.75,99.93,42852.0,89.7555,89.8363,89.5579,89.7195,42852.0
2022-05-31 11:00:00,99.91,100.04,99.81,99.98,66786.0,89.7016,89.8183,89.6118,89.7644,66786.0
2022-05-31 11:05:00,99.96,99.99,99.68,99.81,49356.0,89.7465,89.7734,89.4951,89.6118,49356.0
2022-05-31 11:10:00,99.81,99.88,99.72,99.81,33126.0,89.6118,89.6747,89.531,89.6118,33126.0
2022-05-31 11:15:00,99.8,99.88,99.77,99.83,34780.0,89.6028,89.6747,89.5759,89.6298,34780.0
2022-05-31 11:20:00,99.83,100.02,99.71,99.94,49696.0,89.6298,89.8003,89.522,89.7285,49696.0
2022-05-31 11:25:00,99.93,100.02,99.75,99.75,33976.0,89.7195,89.8003,89.5579,89.5579,33976.0
2022-05-31 11:30:00,99.72,99.91,99.72,99.8,50700.0,89.531,89.7016,89.531,89.6028,50700.0
2022-05-31 11:35:00,99.79,100.03,99.79,99.98,44167.0,89.5938,89.8093,89.5938,89.7644,44167.0
2022-05-31 11:40:00,99.97,100.01,99.85,99.99,37637.0,89.7555,89.7914,89.6477,89.7734,37637.0
2022-05-31 11:45:00,100.01,100.14,100.0,100.08,49828.0,89.7914,89.9081,89.7824,89.8542,49828.0
2022-05-31 11:50:00,100.08,100.18,99.98,100.02,59034.0,89.8542,89.944,89.7644,89.8003,59034.0
2022-05-31 11:55:00,100.03,100.16,100.03,100.06,39299.0,89.8093,89.926,89.8093,89.8363,39299.0
2022-05-31 12:00:00,100.08,100.29,100.08,100.23,33582.0,89.8542,90.0428,89.8542,89.9889,33582.0
2022-05-31 12:05:00,100.23,100.25,100.07,100.07,29416.0,89.9889,90.0068,89.8452,89.8452,29416.0
2022-05-31 12:10:00,100.07,100.14,99.9,99.91,39614.0,89.8452,89.9081,89.6926,89.7016,39614.0
2022-05-31 12:15:00,99.9,99.98,99.84,99.95,69180.0,89.6926,89.7644,89.6387,89.7375,69180.0
2022-05-31 12:20:00,99.94,99.99,99.78,99.8,32301.0,89.7285,89.7734,89.5849,89.6028,32301.0
2022-05-31 12:25:00,99.8,99.85,99.66,99.83,37120.0,89.6028,89.6477,89.4771,89.6298,37120.0
2022-05-31 12:30:00,99.85,99.89,99.74,99.81,41698.0,89.6477,89.6836,89.549,89.6118,41698.0
2022-05-31 12:35:00,99.88,100.13,99.87,100.1,22560.0,89.6747,89.8991,89.6657,89.8722,22560.0
2022-05-31 12:40:00,100.11,100.21,100.0,100.12,175585.0,89.8812,89.9709,89.7824,89.8901,175585.0
2022-05-31 12:45:00,100.14,100.17,100.0,100.02,42471.0,89.9081,89.935,89.7824,89.8003,42471.0
2022-05-31 12:50:00,100.03,100.09,99.99,100.06,59709.0,89.8093,89.8632,89.7734,89.8363,59709.0
2022-05-31 12:55:00,100.06,100.07,99.92,100.0,97714.0,89.8363,89.8452,89.7106,89.7824,97714.0
2022-05-31 13:00:00,100.0,100.01,99.86,99.93,30905.0,89.7824,89.7914,89.6567,89.7195,30905.0
2022-05-31 13:05:00,99.93,100.1,99.91,100.09,58112.0,89.7195,89.8722,89.7016,89.8632,58112.0
2022-05-31 13:10:00,100.08,100.08,99.88,99.89,35211.0,89.8542,89.8542,89.6747,89.6836,35211.0
2022-05-31 13:15:00,99.89,99.9,99.65,99.68,39486.0,89.6836,89.6926,89.4682,89.4951,39486.0
2022-05-31 13:20:00,99.68,99.73,99.62,99.62,22934.0,89.4951,89.54,89.4412,89.4412,22934.0
2022-05-31 13:25:00,99.62,99.78,99.58,99.72,37394.0,89.4412,89.5849,89.4053,89.531,37394.0
2022-05-31 13:30:00,99.71,99.81,99.67,99.76,46918.0,89.522,89.6118,89.4861,89.5669,46918.0
2022-05-31 13:35:00,99.77,99.92,99.73,99.89,44928.0,89.5759,89.7106,89.54,89.6836,44928.0
2022-05-31 13:40:00,99.91,100.06,99.85,100.01,28427.0,89.7016,89.8363,89.6477,89.7914,28427.0
2022-05-31 13:45:00,100.01,100.08,99.96,100.07,33079.0,89.7914,89.8542,89.7465,89.8452,33079.0
2022-05-31 13:50:00,100.08,100.33,100.06,100.29,32962.0,89.8542,90.0787,89.8363,90.0428,32962.0
2022-05-31 13:55:00,100.31,100.48,100.3,100.45,60654.0,90.0607,90.2133,90.0517,90.1864,60654.0
2022-05-31 14:00:00,100.43,100.62,100.34,100.56,32301.0,90.1685,90.339,90.0877,90.2852,32301.0
2022-05-31 14:05:00,100.56,100.56,100.39,100.44,27765.0,90.2852,90.2852,90.1325,90.1774,27765.0
2022-05-31 14:10:00,100.39,100.42,100.21,100.22,48620.0,90.1325,90.1595,89.9709,89.9799,48620.0
2022-05-31 14:15:00,100.21,100.44,100.2,100.36,60504.0,89.9709,90.1774,89.962,90.1056,60504.0
2022-05-31 14:20:00,100.36,100.38,100.11,100.15,69097.0,90.1056,90.1236,89.8812,89.9171,69097.0
2022-05-31 14:25:00,100.15,100.22,100.08,100.22,188346.0,89.9171,89.9799,89.8542,89.9799,188346.0
2022-05-31 14:30:00,100.22,100.55,100.16,100.55,53409.0,89.9799,90.2762,89.926,90.2762,53409.0
2022-05-31 14:35:00,100.55,100.6,100.51,100.54,57899.0,90.2762,90.3211,90.2403,90.2672,57899.0
2022-05-31 14:40:00,100.56,100.56,100.26,100.36,41256.0,90.2852,90.2852,90.0158,90.1056,41256.0
2022-05-31 14:45:00,100.34,100.34,100.16,100.3,36675.0,90.0877,90.0877,89.926,90.0517,36675.0
2022-05-31 14:50:00,100.29,100.33,100.03,100.03,110374.0,90.0428,90.0787,89.8093,89.8093,110374.0
2022-05-31 14:55:00,100.04,100.1,99.98,100.04,45842.0,89.8183,89.8722,89.7644,89.8183,45842.0
2022-05-31 15:00:00,100.05,100.07,99.82,99.9,62253.0,89.8273,89.8452,89.6208,89.6926,62253.0
2022-05-31 15:05:00,99.89,100.07,99.87,100.06,36953.0,89.6836,89.8452,89.6657,89.8363,36953.0
2022-05-31 15:10:00,100.04,100.06,99.86,99.98,49992.0,89.8183,89.8363,89.6567,89.7644,49992.0
2022-05-31 15:15:00,99.99,100.14,99.87,99.88,63586.0,89.7734,89.9081,89.6657,89.6747,63586.0
2022-05-31 15:20:00,99.88,100.02,99.84,100.01,56911.0,89.6747,89.8003,89.6387,89.7914,56911.0
2022-05-31 15:25:00,100.02,100.04,99.82,99.93,71628.0,89.8003,89.8183,89.6208,89.7195,71628.0
2022-05-31 15:30:00,99.92,100.09,99.91,100.0,96695.0,89.7106,89.8632,89.7016,89.7824,96695.0
2022-05-31 15:35:00,99.99,100.12,99.94,100.09,94750.0,89.7734,89.8901,89.7285,89.8632,94750.0
2022-05-31 15:40:00,100.08,100.21,100.03,100.04,103018.0,89.8542,89.9709,89.8093,89.8183,103018.0
2022-05-31 15:45:00,100.03,100.09,99.93,100.03,127471.0,89.8093,89.8632,89.7195,89.8093,127471.0
2022-05-31 15:50:00,100.04,100.43,100.01,100.27,262797.0,89.8183,90.1685,89.7914,90.0248,262797.0
2022-05-31 15:55:00,100.27,100.31,100.08,100.15,551457.0,90.0248,90.0607,89.8542,89.9171,551457.0
2022-06-01 09:30:00,100.28,100.32,99.3,99.37,279741.0,90.0338,90.0697,89.1539,89.2168,279741.0
2022-06-01 09:35:00,99.4,99.48,98.65,98.65,122623.0,89.2437,89.3155,88.5703,88.5703,122623.0
2022-06-01 09:40:00,98.6,99.06,98.54,98.82,62842.0,88.5254,88.9384,88.4716,88.723,62842.0
2022-06-01 09:45:00,98.82,98.92,98.65,98.79,84585.0,88.723,88.8127,88.5703,88.696,84585.0
2022-06-01 09:50:00,98.79,99.13,98.75,99.13,63450.0,88.696,89.0013,88.6601,89.0013,63450.0
2022-06-01 09:55:00,99.14,99.26,99.03,99.12,52051.0,89.0103,89.118,88.9115,88.9923,52051.0
2022-06-01 10:00:00,99.09,99.12,98.62,98.73,68086.0,88.9654,88.9923,88.5434,88.6422,68086.0
2022-06-01 10:05:00,98.68,98.76,98.52,98.58,60578.0,88.5973,88.6691,88.4536,88.5075,60578.0
2022-06-01 10:10:00,98.6,98.65,98.07,98.13,87188.0,88.5254,88.5703,88.0496,88.1035,87188.0
2022-06-01 10:15:00,98.11,98.2,98.01,98.07,82578.0,88.0855,88.1663,87.9957,88.0496,82578.0
2022-06-01 10:20:00,98.07,98.16,97.95,97.97,78042.0,88.0496,88.1304,87.9419,87.9598,78042.0
2022-06-01 10:25:00,97.98,98.21,97.97,98.14,61069.0,87.9688,88.1753,87.9598,88.1124,61069.0
2022-06-01 10:30:00,98.13,98.2,97.82,97.85,122240.0,88.1035,88.1663,87.8251,87.8521,122240.0
2022-06-01 10:35:00,97.86,97.9,97.61,97.78,62943.0,87.861,87.897,87.6366,87.7892,62943.0
2022-06-01 10:40:00,97.74,97.77,97.46,97.47,52483.0,87.7533,87.7802,87.5019,87.5109,52483.0
2022-06-01 10:45:00,97.49,97.7,97.49,97.61,50865.0,87.5289,87.7174,87.5289,87.6366,50865.0
2022-06-01 10:50:00,97.59,97.61,97.3,97.35,71932.0,87.6186,87.6366,87.3583,87.4032,71932.0
2022-06-01 10:55:00,97.33,97.49,97.27,97.36,62751.0,87.3852,87.5289,87.3313,87.4121,62751.0
2022-06-01 11:00:00,97.35,97.35,97.18,97.27,82027.0,87.4032,87.4032,87.2505,87.3313,82027.0
2022-06-01 11:05:00,97.27,97.32,97.17,97.19,40421.0,87.3313,87.3762,87.2416,87.2595,40421.0
2022-06-01 11:10:00,97.2,97.25,97.1,97.13,45461.0,87.2685,87.3134,87.1787,87.2056,45461.0
2022-06-01 11:15:00,97.13,97.14,96.87,96.91,77736.0,87.2056,87.2146,86.9722,87.0081,77736.0
2022-06-01 11:20:00,96.9,96.93,96.68,96.7,80020.0,86.9991,87.0261,86.8016,86.8196,80020.0
2022-06-01 11:25:00,96.71,96.88,96.6,96.88,67794.0,86.8286,86.9812,86.7298,86.9812,67794.0
2022-06-01 11:30:00,96.88,96.93,96.69,96.81,81389.0,86.9812,87.0261,86.8106,86.9183,81389.0
2022-06-01 11:35:00,96.82,96.82,96.67,96.7,35019.0,86.9273,86.9273,86.7926,86.8196,35019.0
2022-06-01 11:40:00,96.72,96.72,96.56,96.63,34316.0,86.8375,86.8375,86.6939,86.7567,34316.0
2022-06-01 11:45:00,96.63,96.78,96.61,96.65,33718.0,86.7567,86.8914,86.7388,86.7747,33718.0
2022-06-01 11:50:00,96.64,96.72,96.38,96.58,52179.0,86.7657,86.8375,86.5323,86.7118,52179.0
2022-06-01 11:55:00,96.58,96.61,96.51,96.57,46311.0,86.7118,86.7388,86.649,86.7029,46311.0
2022-06-01 12:00:00,96.58,96.79,96.57,96.75,35125.0,86.7118,86.9004,86.7029,86.8645,35125.0
2022-06-01 12:05:00,96.77,96.85,96.67,96.73,38370.0,86.8824,86.9542,86.7926,86.8465,38370.0
2022-06-01 12:10:00,96.73,96.76,96.59,96.76,36864.0,86.8465,86.8734,86.7208,86.8734,36864.0
2022-06-01 12:15:00,96.77,96.82,96.67,96.78,47619.0,86.8824,86.9273,86.7926,86.8914,47619.0
2022-06-01 12:20:00,96.79,96.91,96.78,96.85,37603.0,86.9004,87.0081,86.8914,86.9542,37603.0
2022-06-01 12:25:00,96.84,96.87,96.73,96.78,46311.0,86.9453,86.9722,86.8465,86.8914,46311.0
2022-06-01 12:30:00,96.77,96.89,96.7,96.84,60194.0,86.8824,86.9902,86.8196,86.9453,60194.0
2022-06-01 12:35:00,96.83,96.84,96.6,96.64,25387.0,86.9363,86.9453,86.7298,86.7657,25387.0
2022-06-01 12:40:00,96.63,96.78,96.63,96.73,29696.0,86.7567,86.8914,86.7567,86.8465,29696.0
2022-06-01 12:45:00,96.74,96.78,96.64,96.68,25791.0,86.8555,86.8914,86.7657,86.8016,25791.0
2022-06-01 12:50:00,96.69,96.79,96.65,96.79,19198.0,86.8106,86.9004,86.7747,86.9004,19198.0
2022-06-01 12:55:00,96.78,96.87,96.72,96.87,34682.0,86.8914,86.9722,86.8375,86.9722,34682.0
2022-06-01 13:00:00,96.87,96.9,96.73,96.89,34216.0,86.9722,86.9991,86.8465,86.9902,34216.0
2022-06-01 13:05:00,96.89,97.1,96.88,97.01,22887.0,86.9902,87.1787,86.9812,87.0979,22887.0
2022-06-01 13:10:00,97.01,97.08,96.88,96.92,27037.0,87.0979,87.1607,86.9812,87.0171,27037.0
2022-06-01 13:15:00,96.91,97.12,96.77,97.1,96149.0,87.0081,87.1967,86.8824,87.1787,96149.0
2022-06-01 13:20:00,97.09,97.25,97.04,97.25,50620.0,87.1697,87.3134,87.1248,87.3134,50620.0
2022-06-01 13:25:00,97.27,97.42,97.25,97.3,49713.0,87.3313,87.466,87.3134,87.3583,49713.0
2022-06-01 13:30:00,97.31,97.34,97.19,97.33,37214.0,87.3672,87.3942,87.2595,87.3852,37214.0
2022-06-01 13:35:00,97.34,97.56,97.28,97.45,29573.0,87.3942,87.5917,87.3403,87.4929,29573.0
2022-06-01 13:40:00,97.46,97.62,97.42,97.55,50297.0,87.5019,87.6456,87.466,87.5827,50297.0
2022-06-01 13:45:00,97.56,97.63,97.5,97.53,33844.0,87.5917,87.6546,87.5378,87.5648,33844.0
2022-06-01 13:50:00,97.52,97.56,97.33,97.37,30308.0,87.5558,87.5917,87.3852,87.4211,30308.0
2022-06-01 13:55:00,97.35,97.45,97.31,97.32,25862.0,87.4032,87.4929,87.3672,87.3762,25862.0
2022-06-01 14:00:00,97.32,97.47,97.3,97.42,38526.0,87.3762,87.5109,87.3583,87.466,38526.0
2022-06-01 14:05:00,97.42,97.47,97.33,97.4,20439.0,87.466,87.5109,87.3852,87.4481,20439.0
2022-06-01 14:10:00,97.4,97.4,97.11,97.3,23948.0,87.4481,87.4481,87.1877,87.3583,23948.0
2022-06-01 14:15:00,97.3,97.38,97.28,97.34,34841.0,87.3583,87.4301,87.3403,87.3942,34841.0
2022-06-01 14:20:00,97.34,97.5,97.31,97.46,23233.0,87.3942,87.5378,87.3672,87.5019,23233.0
2022-06-01 14:25:00,97.46,97.67,97.46,97.58,38327.0,87.5019,87.6905,87.5019,87.6097,38327.0
2022-06-01 14:30:00,97.59,97.75,97.57,97.75,31276.0,87.6186,87.7623,87.6007,87.7623,31276.0
2022-06-01 14:35:00,97.76,97.78,97.64,97.64,32311.0,87.7713,87.7892,87.6635,87.6635,32311.0
2022-06-01 14:40:00,97.63,97.9,97.61,97.9,19104.0,87.6546,87.897,87.6366,87.897,19104.0
2022-06-01 14:45:00,97.91,97.91,97.7,97.83,27056.0,87.9059,87.9059,87.7174,87.8341,27056.0
2022-06-01 14:50:00,97.81,97.89,97.73,97.73,26128.0,87.8162,87.888,87.7443,87.7443,26128.0
2022-06-01 14:55:00,97.75,97.79,97.66,97.68,31743.0,87.7623,87.7982,87.6815,87.6994,31743.0
2022-06-01 15:00:00,97.69,97.83,97.65,97.75,40664.0,87.7084,87.8341,87.6725,87.7623,40664.0
2022-06-01 15:05:00,97.74,97.88,97.74,97.83,21948.0,87.7533,87.879,87.7533,87.8341,21948.0
2022-06-01 15:10:00,97.82,98.08,97.8,98.01,33649.0,87.8251,88.0586,87.8072,87.9957,33649.0
2022-06-01 15:15:00,98.02,98.12,97.97,98.09,48884.0,88.0047,88.0945,87.9598,88.0675,48884.0
2022-06-01 15:20:00,98.09,98.19,98.07,98.15,37705.0,88.0675,88.1573,88.0496,88.1214,37705.0
2022-06-01 15:25:00,98.15,98.23,98.03,98.19,46337.0,88.1214,88.1932,88.0137,88.1573,46337.0
2022-06-01 15:30:00,98.18,98.33,98.11,98.27,75131.0,88.1484,88.283,88.0855,88.2292,75131.0
2022-06-01 15:35:00,98.27,98.42,98.21,98.41,44206.0,88.2292,88.3638,88.1753,88.3549,44206.0
2022-06-01 15:40:00,98.4,98.41,98.27,98.27,66347.0,88.3459,88.3549,88.2292,88.2292,66347.0
2022-06-01 15:45:00,98.27,98.3,98.16,98.22,131872.0,88.2292,88.2561,88.1304,88.1843,131872.0
2022-06-01 15:50:00,98.23,98.28,97.92,97.95,109150.0,88.1932,88.2381,87.9149,87.9419,109150.0
2022-06-01 15:55:00,97.95,97.96,97.75,97.78,261840.0,87.9419,87.9508,87.7623,87.7892,261840.0
2022-06-02 09:30:00,97.86,98.11,97.07,97.07,150643.0,87.861,88.0855,87.1518,87.1518,150643.0
2022-06-02 09:35:00,97.12,97.18,96.79,96.97,56746.0,87.1967,87.2505,86.9004,87.062,56746.0
2022-06-02 09:40:00,96.96,96.96,96.54,96.72,50575.0,87.053,87.053,86.6759,86.8375,50575.0
2022-06-02 09:45:00,96.71,96.85,96.28,96.58,86655.0,86.8286,86.9542,86.4425,86.7118,86655.0
2022-06-02 09:50:00,96.53,96.56,96.12,96.22,94599.0,86.6669,86.6939,86.2988,86.3886,94599.0
2022-06-02 09:55:00,96.23,96.44,96.14,96.38,63586.0,86.3976,86.5861,86.3168,86.5323,63586.0
2022-06-02 10:00:00,96.38,96.84,96.27,96.83,62885.0,86.5323,86.9453,86.4335,86.9363,62885.0
2022-06-02 10:05:00,96.82,97.34,96.78,97.29,47721.0,86.9273,87.3942,86.8914,87.3493,47721.0
2022-06-02 10:10:00,97.27,97.97,97.25,97.95,56968.0,87.3313,87.9598,87.3134,87.9419,56968.0
2022-06-02 10:15:00,97.94,98.06,97.62,97.67,73748.0,87.9329,88.0406,87.6456,87.6905,73748.0
2022-06-02 10:20:00,97.68,97.69,97.42,97.43,38031.0,87.6994,87.7084,87.466,87.475,38031.0
2022-06-02 10:25:00,97.41,97.66,97.36,97.66,36389.0,87.457,87.6815,87.4121,87.6815,36389.0
2022-06-02 10:30:00,97.66,97.97,97.62,97.87,44024.0,87.6815,87.9598,87.6456,87.87,44024.0
2022-06-02 10:35:00,97.88,97.88,97.77,97.85,25395.0,87.879,87.879,87.7802,87.8521,25395.0
2022-06-02 10:40:00,97.84,97.89,97.74,97.81,38527.0,87.8431,87.888,87.7533,87.8162,38527.0
2022-06-02 10:45:00,97.78,97.89,97.73,97.87,56451.0,87.7892,87.888,87.7443,87.87,56451.0
2022-06-02 10:50:00,97.87,97.88,97.75,97.85,34419.0,87.87,87.879,87.7623,87.8521,34419.0
2022-06-02 10:55:00,97.86,98.17,97.82,98.14,122565.0,87.861,88.1394,87.8251,88.1124,122565.0
2022-06-02 11:00:00,98.13,98.34,98.08,98.23,53687.0,88.1035,88.292,88.0586,88.1932,53687.0
2022-06-02 11:05:00,98.22,98.25,97.99,98.05,124611.0,88.1843,88.2112,87.9778,88.0316,124611.0
2022-06-02 11:10:00,98.05,98.25,98.05,98.14,31634.0,88.0316,88.2112,88.0316,88.1124,31634.0
2022-06-02 11:15:00,98.16,98.32,98.14,98.26,38095.0,88.1304,88.274,88.1124,88.2202,38095.0
2022-06-02 11:20:00,98.28,98.41,98.22,98.32,37754.0,88.2381,88.3549,88.1843,88.274,37754.0
2022-06-02 11:25:00,98.33,98.35,98.12,98.26,41394.0,88.283,88.301,88.0945,88.2202,41394.0
2022-06-02 11:30:00,98.26,98.26,98.12,98.15,25533.0,88.2202,88.2202,88.0945,88.1214,25533.0
2022-06-02 11:35:00,98.15,98.22,98.1,98.2,23763.0,88.1214,88.1843,88.0765,88.1663,23763.0
2022-06-02 11:40:00,98.2,98.4,98.18,98.35,21917.0,88.1663,88.3459,88.1484,88.301,21917.0
2022-06-02 11:45:00,98.35,98.43,98.3,98.42,36842.0,88.301,88.3728,88.2561,88.3638,36842.0
2022-06-02 11:50:00,98.44,98.52,98.32,98.34,42805.0,88.3818,88.4536,88.274,88.292,42805.0
2022-06-02 11:55:00,98.36,98.36,98.17,98.19,24850.0,88.31,88.31,88.1394,88.1573,24850.0
2022-06-02 12:00:00,98.2,98.34,98.17,98.3,28656.0,88.1663,88.292,88.1394,88.2561,28656.0
2022-06-02 12:05:00,98.3,98.34,98.21,98.21,22419.0,88.2561,88.292,88.1753,88.1753,22419.0
2022-06-02 12:10:00,98.22,98.34,98.22,98.32,34904.0,88.1843,88.292,88.1843,88.274,34904.0
2022-06-02 12:15:00,98.31,98.51,98.3,98.46,23235.0,88.2651,88.4446,88.2561,88.3997,23235.0
2022-06-02 12:20:00,98.46,98.52,98.42,98.5,23469.0,88.3997,88.4536,88.3638,88.4357,23469.0
2022-06-02 12:25:00,98.5,98.57,98.48,98.56,41180.0,88.4357,88.4985,88.4177,88.4895,41180.0
2022-06-02 12:30:00,98.56,98.61,98.51,98.53,17298.0,88.4895,88.5344,88.4446,88.4626,17298.0
2022-06-02 12:35:00,98.54,98.57,98.46,98.5,32856.0,88.4716,88.4985,88.3997,88.4357,32856.0
2022-06-02 12:40:00,98.51,98.51,98.26,98.38,31341.0,88.4446,88.4446,88.2202,88.3279,31341.0
2022-06-02 12:45:00,98.38,98.41,98.29,98.3,31903.0,88.3279,88.3549,88.2471,88.2561,31903.0
2022-06-02 12:50:00,98.31,98.47,98.26,98.43,86120.0,88.2651,88.4087,88.2202,88.3728,86120.0
2022-06-02 12:55:00,98.43,98.44,98.2,98.22,37928.0,88.3728,88.3818,88.1663,88.1843,37928.0
2022-06-02 13:00:00,98.22,98.26,98.18,98.25,35697.0,88.1843,88.2202,88.1484,88.2112,35697.0
2022-06-02 13:05:00,98.24,98.36,98.24,98.3,41715.0,88.2022,88.31,88.2022,88.2561,41715.0
2022-06-02 13:10:00,98.3,98.33,98.21,98.26,19022.0,88.2561,88.283,88.1753,88.2202,19022.0
2022-06-02 13:15:00,98.25,98.35,98.25,98.28,28687.0,88.2112,88.301,88.2112,88.2381,28687.0
2022-06-02 13:20:00,98.27,98.36,98.23,98.29,59483.0,88.2292,88.31,88.1932,88.2471,59483.0
2022-06-02 13:25:00,98.29,98.41,98.21,98.4,31533.0,88.2471,88.3549,88.1753,88.3459,31533.0
2022-06-02 13:30:00,98.41,98.51,98.34,98.51,48538.0,88.3549,88.4446,88.292,88.4446,48538.0
2022-06-02 13:35:00,98.51,98.51,98.43,98.5,31737.0,88.4446,88.4446,88.3728,88.4357,31737.0
2022-06-02 13:40:00,98.51,98.52,98.42,98.48,74650.0,88.4446,88.4536,88.3638,88.4177,74650.0
2022-06-02 13:45:00,98.49,98.7,98.47,98.7,58292.0,88.4267,88.6152,88.4087,88.6152,58292.0
2022-06-02 13:50:00,98.69,98.84,98.69,98.74,30052.0,88.6062,88.7409,88.6062,88.6511,30052.0
2022-06-02 13:55:00,98.75,98.77,98.63,98.68,19405.0,88.6601,88.6781,88.5524,88.5973,19405.0
2022-06-02 14:00:00,98.71,98.9,98.6,98.85,32426.0,88.6242,88.7948,88.5254,88.7499,32426.0
2022-06-02 14:05:00,98.84,98.88,98.68,98.76,39933.0,88.7409,88.7768,88.5973,88.6691,39933.0
2022-06-02 14:10:00,98.74,98.75,98.65,98.74,29384.0,88.6511,88.6601,88.5703,88.6511,29384.0
2022-06-02 14:15:00,98.75,98.77,98.6,98.68,67283.0,88.6601,88.6781,88.5254,88.5973,67283.0
2022-06-02 14:20:00,98.68,98.73,98.63,98.66,40959.0,88.5973,88.6422,88.5524,88.5793,40959.0
2022-06-02 14:25:00,98.66,98.71,98.6,98.63,35810.0,88.5793,88.6242,88.5254,88.5524,35810.0
2022-06-02 14:30:00,98.63,98.73,98.63,98.7,45845.0,88.5524,88.6422,88.5524,88.6152,45845.0
2022-06-02 14:35:00,98.69,98.71,98.62,98.71,60811.0,88.6062,88.6242,88.5434,88.6242,60811.0
2022-06-02 14:40:00,98.71,98.74,98.61,98.68,33155.0,88.6242,88.6511,88.5344,88.5973,33155.0
2022-06-02 14:45:00,98.69,98.71,98.59,98.59,68243.0,88.6062,88.6242,88.5165,88.5165,68243.0
2022-06-02 14:50:00,98.59,98.68,98.54,98.61,54038.0,88.5165,88.5973,88.4716,88.5344,54038.0
2022-06-02 14:55:00,98.61,98.66,98.53,98.54,39613.0,88.5344,88.5793,88.4626,88.4716,39613.0
2022-06-02 15:00:00,98.54,98.71,98.51,98.63,85392.0,88.4716,88.6242,88.4446,88.5524,85392.0
2022-06-02 15:05:00,98.63,98.65,98.55,98.55,49572.0,88.5524,88.5703,88.4805,88.4805,49572.0
2022-06-02 15:10:00,98.54,98.62,98.49,98.52,57972.0,88.4716,88.5434,88.4267,88.4536,57972.0
2022-06-02 15:15:00,98.53,98.55,98.48,98.52,47505.0,88.4626,88.4805,88.4177,88.4536,47505.0
2022-06-02 15:20:00,98.53,98.6,98.47,98.54,54740.0,88.4626,88.5254,88.4087,88.4716,54740.0
2022-06-02 15:25:00,98.54,98.62,98.43,98.56,56645.0,88.4716,88.5434,88.3728,88.4895,56645.0
2022-06-02 15:30:00,98.57,98.7,98.54,98.62,97962.0,88.4985,88.6152,88.4716,88.5434,97962.0
2022-06-02 15:35:00,98.62,98.63,98.42,98.48,92227.0,88.5434,88.5524,88.3638,88.4177,92227.0
2022-06-02 15:40:00,98.49,98.59,98.46,98.56,102060.0,88.4267,88.5165,88.3997,88.4895,102060.0
2022-06-02 15:45:00,98.56,98.62,98.49,98.49,219862.0,88.4895,88.5434,88.4267,88.4267,219862.0
2022-06-02 15:50:00,98.52,98.62,98.45,98.46,268214.0,88.4536,88.5434,88.3908,88.3997,268214.0
2022-06-02 15:55:00,98.44,98.61,98.42,98.5,483582.0,88.3818,88.5344,88.3638,88.4357,483582.0
2022-06-03 09:30:00,98.77,98.77,97.9,97.95,157665.0,88.6781,88.6781,87.897,87.9419,157665.0
2022-06-03 09:35:00,97.95,97.99,97.56,97.69,58193.0,87.9419,87.9778,87.5917,87.7084,58193.0
2022-06-03 09:40:00,97.69,97.99,97.6,97.62,27971.0,87.7084,87.9778,87.6276,87.6456,27971.0
2022-06-03 09:45:00,97.66,97.71,97.34,97.35,24218.0,87.6815,87.7264,87.3942,87.4032,24218.0
2022-06-03 09:50:00,97.33,97.41,97.04,97.05,37604.0,87.3852,87.457,87.1248,87.1338,37604.0
2022-06-03 09:55:00,97.05,97.48,97.03,97.38,35446.0,87.1338,87.5199,87.1159,87.4301,35446.0
2022-06-03 10:00:00,97.41,97.6,97.22,97.29,25036.0,87.457,87.6276,87.2864,87.3493,25036.0
2022-06-03 10:05:00,97.29,97.32,97.09,97.22,27424.0,87.3493,87.3762,87.1697,87.2864,27424.0
2022-06-03 10:10:00,97.21,97.29,97.14,97.26,26537.0,87.2775,87.3493,87.2146,87.3224,26537.0
2022-06-03 10:15:00,97.27,97.32,97.12,97.17,25637.0,87.3313,87.3762,87.1967,87.2416,25637.0
2022-06-03 10:20:00,97.12,97.23,96.92,97.1,33754.0,87.1967,87.2954,87.0171,87.1787,33754.0
2022-06-03 10:25:00,97.08,97.23,97.06,97.22,57246.0,87.1607,87.2954,87.1428,87.2864,57246.0
2022-06-03 10:30:00,97.18,97.51,97.15,97.39,49623.0,87.2505,87.5468,87.2236,87.4391,49623.0
2022-06-03 10:35:00,97.37,97.44,97.07,97.15,24500.0,87.4211,87.484,87.1518,87.2236,24500.0
2022-06-03 10:40:00,97.16,97.16,96.95,97.08,52301.0,87.2326,87.2326,87.044,87.1607,52301.0
2022-06-03 10:45:00,97.09,97.16,96.99,97.04,41961.0,87.1697,87.2326,87.0799,87.1248,41961.0
2022-06-03 10:50:00,97.03,97.11,96.89,96.91,52771.0,87.1159,87.1877,86.9902,87.0081,52771.0
2022-06-03 10:55:00,96.92,96.96,96.84,96.89,59502.0,87.0171,87.053,86.9453,86.9902,59502.0
2022-06-03 11:00:00,96.88,96.92,96.63,96.71,75531.0,86.9812,87.0171,86.7567,86.8286,75531.0
2022-06-03 11:05:00,96.72,96.72,96.47,96.48,164767.0,86.8375,86.8375,86.6131,86.6221,164767.0
2022-06-03 11:10:00,96.49,96.56,96.35,96.45,48558.0,86.631,86.6939,86.5053,86.5951,48558.0
2022-06-03 11:15:00,96.45,96.49,96.23,96.23,64475.0,86.5951,86.631,86.3976,86.3976,64475.0
2022-06-03 11:20:00,96.24,96.37,96.17,96.18,67276.0,86.4066,86.5233,86.3437,86.3527,67276.0
2022-06-03 11:25:00,96.19,96.56,96.16,96.38,47258.0,86.3617,86.6939,86.3347,86.5323,47258.0
2022-06-03 11:30:00,96.45,96.61,96.4,96.48,29217.0,86.5951,86.7388,86.5502,86.6221,29217.0
2022-06-03 11:35:00,96.48,96.59,96.43,96.56,29124.0,86.6221,86.7208,86.5772,86.6939,29124.0
2022-06-03 11:40:00,96.56,96.58,96.32,96.32,42556.0,86.6939,86.7118,86.4784,86.4784,42556.0
2022-06-03 11:45:00,96.32,96.35,96.18,96.19,37223.0,86.4784,86.5053,86.3527,86.3617,37223.0
2022-06-03 11:50:00,96.18,96.35,96.13,96.23,62390.0,86.3527,86.5053,86.3078,86.3976,62390.0
2022-06-03 11:55:00,96.23,96.35,96.19,96.23,52403.0,86.3976,86.5053,86.3617,86.3976,52403.0
2022-06-03 12:00:00,96.23,96.42,96.19,96.26,94053.0,86.3976,86.5682,86.3617,86.4245,94053.0
2022-06-03 12:05:00,96.27,96.27,96.09,96.16,446883.0,86.4335,86.4335,86.2719,86.3347,446883.0
2022-06-03 12:10:00,96.15,96.15,95.95,96.01,81164.0,86.3258,86.3258,86.1462,86.2001,81164.0
2022-06-03 12:15:00,96.01,96.22,96.0,96.1,24108.0,86.2001,86.3886,86.1911,86.2809,24108.0
2022-06-03 12:20:00,96.09,96.19,96.06,96.19,34004.0,86.2719,86.3617,86.245,86.3617,34004.0
2022-06-03 12:25:00,96.19,96.33,96.18,96.32,62399.0,86.3617,86.4874,86.3527,86.4784,62399.0
2022-06-03 12:30:00,96.33,96.36,96.01,96.03,26392.0,86.4874,86.5143,86.2001,86.218,26392.0
2022-06-03 12:35:00,96.03,96.14,95.96,96.14,37787.0,86.218,86.3168,86.1552,86.3168,37787.0
2022-06-03 12:40:00,96.13,96.22,96.08,96.13,23131.0,86.3078,86.3886,86.2629,86.3078,23131.0
2022-06-03 12:45:00,96.13,96.18,96.06,96.15,25333.0,86.3078,86.3527,86.245,86.3258,25333.0
2022-06-03 12:50:00,96.15,96.17,96.07,96.16,26556.0,86.3258,86.3437,86.2539,86.3347,26556.0
2022-06-03 12:55:00,96.18,96.35,96.16,96.26,40945.0,86.3527,86.5053,86.3347,86.4245,40945.0
2022-06-03 13:00:00,96.25,96.35,96.16,96.3,82130.0,86.4156,86.5053,86.3347,86.4604,82130.0
2022-06-03 13:05:00,96.31,96.37,96.25,96.27,52652.0,86.4694,86.5233,86.4156,86.4335,52652.0
2022-06-03 13:10:00,96.29,96.32,96.2,96.2,50053.0,86.4515,86.4784,86.3707,86.3707,50053.0
2022-06-03 13:15:00,96.2,96.22,96.0,96.09,48796.0,86.3707,86.3886,86.1911,86.2719,48796.0
2022-06-03 13:20:00,96.1,96.21,96.08,96.12,25321.0,86.2809,86.3796,86.2629,86.2988,25321.0
2022-06-03 13:25:00,96.13,96.22,96.01,96.19,280931.0,86.3078,86.3886,86.2001,86.3617,280931.0
2022-06-03 13:30:00,96.19,96.25,96.15,96.25,33641.0,86.3617,86.4156,86.3258,86.4156,33641.0
2022-06-03 13:35:00,96.24,96.28,96.19,96.2,50525.0,86.4066,86.4425,86.3617,86.3707,50525.0
2022-06-03 13:40:00,96.19,96.19,96.04,96.07,33081.0,86.3617,86.3617,86.227,86.2539,33081.0
2022-06-03 13:45:00,96.08,96.12,95.99,96.07,38226.0,86.2629,86.2988,86.1821,86.2539,38226.0
2022-06-03 13:50:00,96.06,96.17,96.01,96.06,28740.0,86.245,86.3437,86.2001,86.245,28740.0
2022-06-03 13:55:00,96.04,96.1,95.97,96.0,32907.0,86.227,86.2809,86.1642,86.1911,32907.0
2022-06-03 14:00:00,95.99,96.0,95.8,95.82,36783.0,86.1821,86.1911,86.0115,86.0295,36783.0
2022-06-03 14:05:00,95.83,95.89,95.75,95.8,37999.0,86.0385,86.0923,85.9666,86.0115,37999.0
2022-06-03 14:10:00,95.78,95.81,95.68,95.76,90732.0,85.9936,86.0205,85.9038,85.9756,90732.0
2022-06-03 14:15:00,95.76,95.95,95.73,95.86,79669.0,85.9756,86.1462,85.9487,86.0654,79669.0
2022-06-03 14:20:00,95.87,96.1,95.82,95.94,72128.0,86.0744,86.2809,86.0295,86.1372,72128.0
2022-06-03 14:25:00,95.95,96.19,95.94,96.18,75557.0,86.1462,86.3617,86.1372,86.3527,75557.0
2022-06-03 14:30:00,96.18,96.21,96.08,96.08,66839.0,86.3527,86.3796,86.2629,86.2629,66839.0
2022-06-03 14:35:00,96.09,96.09,95.87,95.95,26665.0,86.2719,86.2719,86.0744,86.1462,26665.0
2022-06-03 14:40:00,95.98,95.98,95.85,95.98,51171.0,86.1731,86.1731,86.0564,86.1731,51171.0
2022-06-03 14:45:00,95.97,96.02,95.93,96.02,138474.0,86.1642,86.2091,86.1282,86.2091,138474.0
2022-06-03 14:50:00,96.02,96.08,95.85,95.93,59500.0,86.2091,86.2629,86.0564,86.1282,59500.0
2022-06-03 14:55:00,95.92,96.0,95.9,96.0,38299.0,86.1193,86.1911,86.1013,86.1911,38299.0
2022-06-03 15:00:00,96.01,96.07,95.93,96.04,65365.0,86.2001,86.2539,86.1282,86.227,65365.0
2022-06-03 15:05:00,96.03,96.06,95.77,95.9,419601.0,86.218,86.245,85.9846,86.1013,419601.0
2022-06-03 15:10:00,95.9,95.95,95.76,95.77,44472.0,86.1013,86.1462,85.9756,85.9846,44472.0
2022-06-03 15:15:00,95.76,95.77,95.62,95.7,59862.0,85.9756,85.9846,85.8499,85.9218,59862.0
2022-06-03 15:20:00,95.71,95.73,95.57,95.6,84666.0,85.9307,85.9487,85.805,85.832,84666.0
2022-06-03 15:25:00,95.61,95.68,95.53,95.66,124858.0,85.8409,85.9038,85.7691,85.8858,124858.0
2022-06-03 15:30:00,95.65,95.66,95.51,95.65,255212.0,85.8769,85.8858,85.7512,85.8769,255212.0
2022-06-03 15:35:00,95.65,95.78,95.55,95.74,113443.0,85.8769,85.9936,85.7871,85.9577,113443.0
2022-06-03 15:40:00,95.74,95.88,95.52,95.53,152030.0,85.9577,86.0834,85.7601,85.7691,152030.0
2022-06-03 15:45:00,95.53,95.74,95.47,95.61,353721.0,85.7691,85.9577,85.7153,85.8409,353721.0
2022-06-03 15:50:00,95.61,95.81,95.52,95.76,421453.0,85.8409,86.0205,85.7601,85.9756,421453.0
2022-06-03 15:55:00,95.76,95.81,95.38,95.48,713043.0,85.9756,86.0205,85.6344,85.7242,713043.0
2022-06-06 09:30:00,96.25,96.86,95.75,96.72,140678.0,86.4156,86.9632,85.9666,86.8375,140678.0
2022-06-06 09:35:00,96.7,96.78,96.17,96.29,106219.0,86.8196,86.8914,86.3437,86.4515,106219.0
2022-06-06 09:40:00,96.29,96.59,96.21,96.3,38150.0,86.4515,86.7208,86.3796,86.4604,38150.0
2022-06-06 09:45:00,96.27,96.31,96.09,96.11,32049.0,86.4335,86.4694,86.2719,86.2899,32049.0
2022-06-06 09:50:00,96.11,96.34,96.0,96.22,46739.0,86.2899,86.4964,86.1911,86.3886,46739.0
2022-06-06 09:55:00,96.2,96.5,96.15,96.43,41858.0,86.3707,86.64,86.3258,86.5772,41858.0
2022-06-06 10:00:00,96.44,96.79,96.3,96.57,80068.0,86.5861,86.9004,86.4604,86.7029,80068.0
2022-06-06 10:05:00,96.56,96.63,96.42,96.54,37613.0,86.6939,86.7567,86.5682,86.6759,37613.0
2022-06-06 10:10:00,96.55,96.65,96.34,96.4,42984.0,86.6849,86.7747,86.4964,86.5502,42984.0
2022-06-06 10:15:00,96.43,96.43,96.17,96.23,35538.0,86.5772,86.5772,86.3437,86.3976,35538.0
2022-06-06 10:20:00,96.22,96.28,95.82,95.86,71183.0,86.3886,86.4425,86.0295,86.0654,71183.0
2022-06-06 10:25:00,95.89,96.16,95.87,96.1,43630.0,86.0923,86.3347,86.0744,86.2809,43630.0
2022-06-06 10:30:00,96.09,96.29,96.08,96.23,33958.0,86.2719,86.4515,86.2629,86.3976,33958.0
2022-06-06 10:35:00,96.23,96.26,96.08,96.23,31537.0,86.3976,86.4245,86.2629,86.3976,31537.0
2022-06-06 10:40:00,96.25,96.38,96.21,96.37,68482.0,86.4156,86.5323,86.3796,86.5233,68482.0
2022-06-06 10:45:00,96.37,96.53,96.33,96.53,38210.0,86.5233,86.6669,86.4874,86.6669,38210.0
2022-06-06 10:50:00,96.54,96.58,96.24,96.32,31965.0,86.6759,86.7118,86.4066,86.4784,31965.0
2022-06-06 10:55:00,96.3,96.48,96.25,96.4,21256.0,86.4604,86.6221,86.4156,86.5502,21256.0
2022-06-06 11:00:00,96.41,96.49,96.35,96.38,28611.0,86.5592,86.631,86.5053,86.5323,28611.0
2022-06-06 11:05:00,96.39,96.49,96.29,96.39,32543.0,86.5412,86.631,86.4515,86.5412,32543.0
2022-06-06 11:10:00,96.36,96.36,96.06,96.17,35049.0,86.5143,86.5143,86.245,86.3437,35049.0
2022-06-06 11:15:00,96.16,96.16,95.95,95.95,31563.0,86.3347,86.3347,86.1462,86.1462,31563.0
2022-06-06 11:20:00,95.94,95.99,95.83,95.84,17577.0,86.1372,86.1821,86.0385,86.0474,17577.0
2022-06-06 11:25:00,95.86,95.86,95.7,95.84,36288.0,86.0654,86.0654,85.9218,86.0474,36288.0
2022-06-06 11:30:00,95.83,95.9,95.74,95.87,37151.0,86.0385,86.1013,85.9577,86.0744,37151.0
2022-06-06 11:35:00,95.85,95.89,95.76,95.81,24706.0,86.0564,86.0923,85.9756,86.0205,24706.0
2022-06-06 11:40:00,95.81,95.96,95.81,95.95,29276.0,86.0205,86.1552,86.0205,86.1462,29276.0
2022-06-06 11:45:00,95.95,96.06,95.84,95.84,55791.0,86.1462,86.245,86.0474,86.0474,55791.0
2022-06-06 11:50:00,95.83,95.88,95.79,95.79,30553.0,86.0385,86.0834,86.0026,86.0026,30553.0
2022-06-06 11:55:00,95.79,95.8,95.68,95.75,37420.0,86.0026,86.0115,85.9038,85.9666,37420.0
2022-06-06 12:00:00,95.77,95.79,95.46,95.56,32270.0,85.9846,86.0026,85.7063,85.7961,32270.0
2022-06-06 12:05:00,95.56,95.57,95.48,95.48,25006.0,85.7961,85.805,85.7242,85.7242,25006.0
2022-06-06 12:10:00,95.48,95.53,95.43,95.49,23748.0,85.7242,85.7691,85.6793,85.7332,23748.0
2022-06-06 12:15:00,95.51,95.71,95.46,95.69,19329.0,85.7512,85.9307,85.7063,85.9128,19329.0
2022-06-06 12:20:00,95.68,95.7,95.56,95.56,17306.0,85.9038,85.9218,85.7961,85.7961,17306.0
2022-06-06 12:25:00,95.56,95.6,95.42,95.45,29481.0,85.7961,85.832,85.6704,85.6973,29481.0
2022-06-06 12:30:00,95.47,95.54,95.39,95.53,13884.0,85.7153,85.7781,85.6434,85.7691,13884.0
2022-06-06 12:35:00,95.56,95.63,95.51,95.61,18569.0,85.7961,85.8589,85.7512,85.8409,18569.0
2022-06-06 12:40:00,95.63,95.8,95.62,95.8,24229.0,85.8589,86.0115,85.8499,86.0115,24229.0
2022-06-06 12:45:00,95.81,95.82,95.75,95.76,33420.0,86.0205,86.0295,85.9666,85.9756,33420.0
2022-06-06 12:50:00,95.76,95.81,95.68,95.8,30525.0,85.9756,86.0205,85.9038,86.0115,30525.0
2022-06-06 12:55:00,95.79,96.05,95.78,96.01,39943.0,86.0026,86.236,85.9936,86.2001,39943.0
2022-06-06 13:00:00,96.02,96.02,95.77,95.81,36690.0,86.2091,86.2091,85.9846,86.0205,36690.0
2022-06-06 13:05:00,95.82,96.1,95.82,96.0,34890.0,86.0295,86.2809,86.0295,86.1911,34890.0
2022-06-06 13:10:00,96.01,96.04,95.91,95.95,46466.0,86.2001,86.227,86.1103,86.1462,46466.0
2022-06-06 13:15:00,95.94,95.96,95.76,95.87,29849.0,86.1372,86.1552,85.9756,86.0744,29849.0
2022-06-06 13:20:00,95.86,95.9,95.8,95.82,26698.0,86.0654,86.1013,86.0115,86.0295,26698.0
2022-06-06 13:25:00,95.81,95.81,95.68,95.78,32850.0,86.0205,86.0205,85.9038,85.9936,32850.0
2022-06-06 13:30:00,95.79,95.8,95.66,95.73,23253.0,86.0026,86.0115,85.8858,85.9487,23253.0
2022-06-06 13:35:00,95.73,95.83,95.72,95.83,25970.0,85.9487,86.0385,85.9397,86.0385,25970.0
2022-06-06 13:40:00,95.82,96.02,95.81,95.96,56957.0,86.0295,86.2091,86.0205,86.1552,56957.0
2022-06-06 13:45:00,95.96,96.02,95.9,96.01,12403.0,86.1552,86.2091,86.1013,86.2001,12403.0
2022-06-06 13:50:00,96.01,96.06,95.87,95.89,23427.0,86.2001,86.245,86.0744,86.0923,23427.0
2022-06-06 13:55:00,95.89,95.99,95.82,95.99,29256.0,86.0923,86.1821,86.0295,86.1821,29256.0
2022-06-06 14:00:00,96.0,96.05,95.88,95.91,27935.0,86.1911,86.236,86.0834,86.1103,27935.0
2022-06-06 14:05:00,95.89,95.99,95.84,95.9,35516.0,86.0923,86.1821,86.0474,86.1013,35516.0
2022-06-06 14:10:00,95.89,95.99,95.85,95.95,107526.0,86.0923,86.1821,86.0564,86.1462,107526.0
2022-06-06 14:15:00,95.95,96.0,95.84,95.92,21589.0,86.1462,86.1911,86.0474,86.1193,21589.0
2022-06-06 14:20:00,95.9,95.92,95.73,95.79,17900.0,86.1013,86.1193,85.9487,86.0026,17900.0
2022-06-06 14:25:00,95.77,95.78,95.65,95.67,15031.0,85.9846,85.9936,85.8769,85.8948,15031.0
2022-06-06 14:30:00,95.66,95.66,95.54,95.61,23524.0,85.8858,85.8858,85.7781,85.8409,23524.0
2022-06-06 14:35:00,95.63,95.65,95.46,95.47,32196.0,85.8589,85.8769,85.7063,85.7153,32196.0
2022-06-06 14:40:00,95.49,95.6,95.37,95.6,67977.0,85.7332,85.832,85.6255,85.832,67977.0
2022-06-06 14:45:00,95.6,95.73,95.57,95.57,27101.0,85.832,85.9487,85.805,85.805,27101.0
2022-06-06 14:50:00,95.54,95.54,95.42,95.51,32289.0,85.7781,85.7781,85.6704,85.7512,32289.0
2022-06-06 14:55:00,95.5,95.57,95.47,95.47,34807.0,85.7422,85.805,85.7153,85.7153,34807.0
2022-06-06 15:00:00,95.47,95.53,95.34,95.35,39627.0,85.7153,85.7691,85.5985,85.6075,39627.0
2022-06-06 15:05:00,95.34,95.44,95.29,95.38,51311.0,85.5985,85.6883,85.5536,85.6344,51311.0
2022-06-06 15:10:00,95.37,95.49,95.28,95.42,122810.0,85.6255,85.7332,85.5447,85.6704,122810.0
2022-06-06 15:15:00,95.43,95.57,95.41,95.47,48279.0,85.6793,85.805,85.6614,85.7153,48279.0
2022-06-06 15:20:00,95.45,95.46,95.33,95.37,70057.0,85.6973,85.7063,85.5896,85.6255,70057.0
2022-06-06 15:25:00,95.36,95.4,95.19,95.34,72323.0,85.6165,85.6524,85.4639,85.5985,72323.0
2022-06-06 15:30:00,95.33,95.43,95.28,95.32,49048.0,85.5896,85.6793,85.5447,85.5806,49048.0
2022-06-06 15:35:00,95.33,95.37,95.2,95.31,51270.0,85.5896,85.6255,85.4728,85.5716,51270.0
2022-06-06 15:40:00,95.3,95.58,95.24,95.57,59341.0,85.5626,85.814,85.5088,85.805,59341.0
2022-06-06 15:45:00,95.56,95.57,95.35,95.37,65431.0,85.7961,85.805,85.6075,85.6255,65431.0
2022-06-06 15:50:00,95.35,95.47,95.3,95.45,154625.0,85.6075,85.7153,85.5626,85.6973,154625.0
2022-06-06 15:55:00,95.44,95.57,95.39,95.48,301993.0,85.6883,85.805,85.6434,85.7242,301993.0
2022-06-07 09:30:00,95.11,95.3,94.8,94.84,209805.0,85.392,85.5626,85.1137,85.1496,209805.0
2022-06-07 09:35:00,94.84,95.44,94.8,95.38,78543.0,85.1496,85.6883,85.1137,85.6344,78543.0
2022-06-07 09:40:00,95.36,95.36,94.93,95.08,60942.0,85.6165,85.6165,85.2304,85.3651,60942.0
2022-06-07 09:45:00,95.1,95.18,94.87,94.9,44577.0,85.3831,85.4549,85.1766,85.2035,44577.0
2022-06-07 09:50:00,94.88,95.01,94.72,94.98,78264.0,85.1855,85.3023,85.0419,85.2753,78264.0
2022-06-07 09:55:00,95.0,95.18,94.93,95.07,66254.0,85.2933,85.4549,85.2304,85.3561,66254.0
2022-06-07 10:00:00,95.09,95.28,95.02,95.27,37854.0,85.3741,85.5447,85.3112,85.5357,37854.0
2022-06-07 10:05:00,95.3,95.32,94.93,94.99,27488.0,85.5626,85.5806,85.2304,85.2843,27488.0
2022-06-07 10:10:00,94.98,95.05,94.72,94.8,36709.0,85.2753,85.3382,85.0419,85.1137,36709.0
2022-06-07 10:15:00,94.82,94.95,94.57,94.94,53877.0,85.1317,85.2484,84.9072,85.2394,53877.0
2022-06-07 10:20:00,94.97,95.21,94.97,95.16,33900.0,85.2663,85.4818,85.2663,85.4369,33900.0
2022-06-07 10:25:00,95.16,95.51,95.1,95.46,38544.0,85.4369,85.7512,85.3831,85.7063,38544.0
2022-06-07 10:30:00,95.44,95.7,95.33,95.54,58052.0,85.6883,85.9218,85.5896,85.7781,58052.0
2022-06-07 10:35:00,95.51,95.84,95.48,95.71,55287.0,85.7512,86.0474,85.7242,85.9307,55287.0
2022-06-07 10:40:00,95.7,95.81,95.7,95.72,29016.0,85.9218,86.0205,85.9218,85.9397,29016.0
2022-06-07 10:45:00,95.74,95.96,95.73,95.89,37116.0,85.9577,86.1552,85.9487,86.0923,37116.0
2022-06-07 10:50:00,95.89,95.9,95.77,95.87,37558.0,86.0923,86.1013,85.9846,86.0744,37558.0
2022-06-07 10:55:00,95.86,95.93,95.61,95.69,69617.0,86.0654,86.1282,85.8409,85.9128,69617.0
2022-06-07 11:00:00,95.7,95.75,95.55,95.68,53139.0,85.9218,85.9666,85.7871,85.9038,53139.0
2022-06-07 11:05:00,95.71,95.74,95.37,95.42,43694.0,85.9307,85.9577,85.6255,85.6704,43694.0
2022-06-07 11:10:00,95.42,95.65,95.4,95.63,47819.0,85.6704,85.8769,85.6524,85.8589,47819.0
2022-06-07 11:15:00,95.61,95.64,95.49,95.57,43790.0,85.8409,85.8679,85.7332,85.805,43790.0
2022-06-07 11:20:00,95.57,95.61,95.42,95.44,44780.0,85.805,85.8409,85.6704,85.6883,44780.0
2022-06-07 11:25:00,95.45,95.52,95.38,95.43,35220.0,85.6973,85.7601,85.6344,85.6793,35220.0
2022-06-07 11:30:00,95.42,95.44,95.34,95.42,45901.0,85.6704,85.6883,85.5985,85.6704,45901.0
2022-06-07 11:35:00,95.42,95.44,95.32,95.43,35617.0,85.6704,85.6883,85.5806,85.6793,35617.0
2022-06-07 11:40:00,95.4,95.42,95.3,95.39,31890.0,85.6524,85.6704,85.5626,85.6434,31890.0
2022-06-07 11:45:00,95.4,95.48,95.27,95.29,27079.0,85.6524,85.7242,85.5357,85.5536,27079.0
2022-06-07 11:50:00,95.25,95.28,95.2,95.2,26404.0,85.5177,85.5447,85.4728,85.4728,26404.0
2022-06-07 11:55:00,95.2,95.44,95.16,95.35,62753.0,85.4728,85.6883,85.4369,85.6075,62753.0
2022-06-07 12:00:00,95.32,95.38,95.3,95.31,30034.0,85.5806,85.6344,85.5626,85.5716,30034.0
2022-06-07 12:05:00,95.28,95.29,95.1,95.16,40212.0,85.5447,85.5536,85.3831,85.4369,40212.0
2022-06-07 12:10:00,95.16,95.2,95.08,95.13,21870.0,85.4369,85.4728,85.3651,85.41,21870.0
2022-06-07 12:15:00,95.14,95.14,95.04,95.1,36881.0,85.419,85.419,85.3292,85.3831,36881.0
2022-06-07 12:20:00,95.11,95.3,95.11,95.28,22404.0,85.392,85.5626,85.392,85.5447,22404.0
2022-06-07 12:25:00,95.28,95.37,95.27,95.33,36623.0,85.5447,85.6255,85.5357,85.5896,36623.0
2022-06-07 12:30:00,95.32,95.42,95.28,95.33,25788.0,85.5806,85.6704,85.5447,85.5896,25788.0
2022-06-07 12:35:00,95.35,95.61,95.33,95.46,30035.0,85.6075,85.8409,85.5896,85.7063,30035.0
2022-06-07 12:40:00,95.46,95.65,95.46,95.55,37886.0,85.7063,85.8769,85.7063,85.7871,37886.0
2022-06-07 12:45:00,95.55,95.67,95.53,95.6,11067.0,85.7871,85.8948,85.7691,85.832,11067.0
2022-06-07 12:50:00,95.61,95.61,95.49,95.52,16511.0,85.8409,85.8409,85.7332,85.7601,16511.0
2022-06-07 12:55:00,95.53,95.53,95.46,95.48,19510.0,85.7691,85.7691,85.7063,85.7242,19510.0
2022-06-07 13:00:00,95.48,95.57,95.43,95.55,19002.0,85.7242,85.805,85.6793,85.7871,19002.0
2022-06-07 13:05:00,95.56,95.63,95.54,95.63,23021.0,85.7961,85.8589,85.7781,85.8589,23021.0
2022-06-07 13:10:00,95.65,95.68,95.58,95.65,23557.0,85.8769,85.9038,85.814,85.8769,23557.0
2022-06-07 13:15:00,95.66,95.74,95.66,95.68,28645.0,85.8858,85.9577,85.8858,85.9038,28645.0
2022-06-07 13:20:00,95.67,95.71,95.62,95.63,32035.0,85.8948,85.9307,85.8499,85.8589,32035.0
2022-06-07 13:25:00,95.65,95.7,95.63,95.65,24281.0,85.8769,85.9218,85.8589,85.8769,24281.0
2022-06-07 13:30:00,95.66,95.74,95.64,95.68,29372.0,85.8858,85.9577,85.8679,85.9038,29372.0
2022-06-07 13:35:00,95.68,95.73,95.6,95.71,49699.0,85.9038,85.9487,85.832,85.9307,49699.0
2022-06-07 13:40:00,95.7,95.73,95.66,95.7,24305.0,85.9218,85.9487,85.8858,85.9218,24305.0
2022-06-07 13:45:00,95.69,95.71,95.59,95.67,63648.0,85.9128,85.9307,85.823,85.8948,63648.0
2022-06-07 13:50:00,95.68,95.76,95.59,95.66,72901.0,85.9038,85.9756,85.823,85.8858,72901.0
2022-06-07 13:55:00,95.66,95.72,95.6,95.6,35946.0,85.8858,85.9397,85.832,85.832,35946.0
2022-06-07 14:00:00,95.59,95.66,95.52,95.63,46181.0,85.823,85.8858,85.7601,85.8589,46181.0
2022-06-07 14:05:00,95.63,95.78,95.62,95.78,44445.0,85.8589,85.9936,85.8499,85.9936,44445.0
2022-06-07 14:10:00,95.78,96.07,95.77,96.06,31989.0,85.9936,86.2539,85.9846,86.245,31989.0
2022-06-07 14:15:00,96.05,96.14,95.98,95.99,43304.0,86.236,86.3168,86.1731,86.1821,43304.0
2022-06-07 14:20:00,95.98,96.11,95.89,96.09,40414.0,86.1731,86.2899,86.0923,86.2719,40414.0
2022-06-07 14:25:00,96.08,96.15,96.06,96.11,30824.0,86.2629,86.3258,86.245,86.2899,30824.0
2022-06-07 14:30:00,96.1,96.13,96.04,96.1,30832.0,86.2809,86.3078,86.227,86.2809,30832.0
2022-06-07 14:35:00,96.1,96.11,95.92,96.0,56702.0,86.2809,86.2899,86.1193,86.1911,56702.0
2022-06-07 14:40:00,96.01,96.05,95.81,95.86,59252.0,86.2001,86.236,86.0205,86.0654,59252.0
2022-06-07 14:45:00,95.86,95.9,95.76,95.8,43180.0,86.0654,86.1013,85.9756,86.0115,43180.0
2022-06-07 14:50:00,95.79,95.86,95.73,95.86,42637.0,86.0026,86.0654,85.9487,86.0654,42637.0
2022-06-07 14:55:00,95.87,95.94,95.75,95.88,56004.0,86.0744,86.1372,85.9666,86.0834,56004.0
2022-06-07 15:00:00,95.87,95.97,95.84,95.87,44597.0,86.0744,86.1642,86.0474,86.0744,44597.0
2022-06-07 15:05:00,95.86,95.87,95.74,95.75,76810.0,86.0654,86.0744,85.9577,85.9666,76810.0
2022-06-07 15:10:00,95.75,95.78,95.64,95.73,66924.0,85.9666,85.9936,85.8679,85.9487,66924.0
2022-06-07 15:15:00,95.73,95.86,95.72,95.84,42829.0,85.9487,86.0654,85.9397,86.0474,42829.0
2022-06-07 15:20:00,95.85,96.04,95.82,96.03,69773.0,86.0564,86.227,86.0295,86.218,69773.0
2022-06-07 15:25:00,96.04,96.2,96.03,96.19,32909.0,86.227,86.3707,86.218,86.3617,32909.0
2022-06-07 15:30:00,96.19,96.35,96.17,96.34,55593.0,86.3617,86.5053,86.3437,86.4964,55593.0
2022-06-07 15:35:00,96.34,96.48,96.32,96.48,66788.0,86.4964,86.6221,86.4784,86.6221,66788.0
2022-06-07 15:40:00,96.48,96.49,96.36,96.42,73284.0,86.6221,86.631,86.5143,86.5682,73284.0
2022-06-07 15:45:00,96.4,96.49,96.39,96.46,64808.0,86.5502,86.631,86.5412,86.6041,64808.0
2022-06-07 15:50:00,96.45,96.53,96.38,96.48,148509.0,86.5951,86.6669,86.5323,86.6221,148509.0
2022-06-07 15:55:00,96.47,96.55,96.39,96.46,219471.0,86.6131,86.6849,86.5412,86.6041,219471.0
2022-06-08 09:30:00,96.28,96.38,95.81,95.96,183497.0,86.4425,86.5323,86.0205,86.1552,183497.0
2022-06-08 09:35:00,95.97,96.4,95.97,96.38,24553.0,86.1642,86.5502,86.1642,86.5323,24553.0
2022-06-08 09:40:00,96.35,96.39,96.1,96.34,22209.0,86.5053,86.5412,86.2809,86.4964,22209.0
2022-06-08 09:45:00,96.33,96.4,96.14,96.34,25620.0,86.4874,86.5502,86.3168,86.4964,25620.0
2022-06-08 09:50:00,96.32,96.6,96.28,96.48,40446.0,86.4784,86.7298,86.4425,86.6221,40446.0
2022-06-08 09:55:00,96.49,96.52,96.26,96.28,25520.0,86.631,86.658,86.4245,86.4425,25520.0
2022-06-08 10:00:00,96.31,96.34,96.19,96.23,19896.0,86.4694,86.4964,86.3617,86.3976,19896.0
2022-06-08 10:05:00,96.25,96.26,96.06,96.12,35566.0,86.4156,86.4245,86.245,86.2988,35566.0
2022-06-08 10:10:00,96.11,96.17,96.02,96.08,29518.0,86.2899,86.3437,86.2091,86.2629,29518.0
2022-06-08 10:15:00,96.05,96.22,96.02,96.16,20877.0,86.236,86.3886,86.2091,86.3347,20877.0
2022-06-08 10:20:00,96.22,96.33,96.22,96.29,24555.0,86.3886,86.4874,86.3886,86.4515,24555.0
2022-06-08 10:25:00,96.26,96.33,96.14,96.2,18989.0,86.4245,86.4874,86.3168,86.3707,18989.0
2022-06-08 10:30:00,96.21,96.34,96.19,96.24,27692.0,86.3796,86.4964,86.3617,86.4066,27692.0
2022-06-08 10:35:00,96.23,96.38,96.22,96.38,18709.0,86.3976,86.5323,86.3886,86.5323,18709.0
2022-06-08 10:40:00,96.38,96.41,96.19,96.26,28263.0,86.5323,86.5592,86.3617,86.4245,28263.0
2022-06-08 10:45:00,96.27,96.32,96.24,96.31,19938.0,86.4335,86.4784,86.4066,86.4694,19938.0
2022-06-08 10:50:00,96.33,96.37,96.24,96.33,41677.0,86.4874,86.5233,86.4066,86.4874,41677.0
2022-06-08 10:55:00,96.31,96.34,96.24,96.27,36082.0,86.4694,86.4964,86.4066,86.4335,36082.0
2022-06-08 11:00:00,96.28,96.34,96.22,96.34,25323.0,86.4425,86.4964,86.3886,86.4964,25323.0
2022-06-08 11:05:00,96.34,96.34,96.27,96.31,21198.0,86.4964,86.4964,86.4335,86.4694,21198.0
2022-06-08 11:10:00,96.32,96.45,96.29,96.43,32531.0,86.4784,86.5951,86.4515,86.5772,32531.0
2022-06-08 11:15:00,96.44,96.54,96.37,96.47,71453.0,86.5861,86.6759,86.5233,86.6131,71453.0
2022-06-08 11:20:00,96.46,96.61,96.44,96.54,57028.0,86.6041,86.7388,86.5861,86.6759,57028.0
2022-06-08 11:25:00,96.53,96.72,96.51,96.71,25221.0,86.6669,86.8375,86.649,86.8286,25221.0
2022-06-08 11:30:00,96.71,96.75,96.65,96.66,26762.0,86.8286,86.8645,86.7747,86.7837,26762.0
2022-06-08 11:35:00,96.66,96.76,96.65,96.7,22204.0,86.7837,86.8734,86.7747,86.8196,22204.0
2022-06-08 11:40:00,96.72,96.78,96.59,96.64,22045.0,86.8375,86.8914,86.7208,86.7657,22045.0
2022-06-08 11:45:00,96.65,96.75,96.62,96.7,13568.0,86.7747,86.8645,86.7477,86.8196,13568.0
2022-06-08 11:50:00,96.69,96.71,96.64,96.67,16503.0,86.8106,86.8286,86.7657,86.7926,16503.0
2022-06-08 11:55:00,96.66,96.69,96.58,96.59,29064.0,86.7837,86.8106,86.7118,86.7208,29064.0
2022-06-08 12:00:00,96.6,96.73,96.59,96.71,57907.0,86.7298,86.8465,86.7208,86.8286,57907.0
2022-06-08 12:05:00,96.7,96.7,96.6,96.66,51952.0,86.8196,86.8196,86.7298,86.7837,51952.0
2022-06-08 12:10:00,96.67,96.72,96.64,96.71,70507.0,86.7926,86.8375,86.7657,86.8286,70507.0
2022-06-08 12:15:00,96.71,96.79,96.66,96.72,76492.0,86.8286,86.9004,86.7837,86.8375,76492.0
2022-06-08 12:20:00,96.73,96.74,96.62,96.69,37668.0,86.8465,86.8555,86.7477,86.8106,37668.0
2022-06-08 12:25:00,96.7,96.7,96.52,96.6,30395.0,86.8196,86.8196,86.658,86.7298,30395.0
2022-06-08 12:30:00,96.59,96.61,96.46,96.54,18443.0,86.7208,86.7388,86.6041,86.6759,18443.0
2022-06-08 12:35:00,96.55,96.56,96.46,96.48,19008.0,86.6849,86.6939,86.6041,86.6221,19008.0
2022-06-08 12:40:00,96.46,96.51,96.37,96.42,16564.0,86.6041,86.649,86.5233,86.5682,16564.0
2022-06-08 12:45:00,96.42,96.62,96.4,96.61,54211.0,86.5682,86.7477,86.5502,86.7388,54211.0
2022-06-08 12:50:00,96.59,96.59,96.49,96.55,22236.0,86.7208,86.7208,86.631,86.6849,22236.0
2022-06-08 12:55:00,96.55,96.71,96.55,96.7,24720.0,86.6849,86.8286,86.6849,86.8196,24720.0
2022-06-08 13:00:00,96.7,96.75,96.39,96.44,32589.0,86.8196,86.8645,86.5412,86.5861,32589.0
2022-06-08 13:05:00,96.43,96.58,96.41,96.58,13244.0,86.5772,86.7118,86.5592,86.7118,13244.0
2022-06-08 13:10:00,96.58,96.58,96.41,96.52,14743.0,86.7118,86.7118,86.5592,86.658,14743.0
2022-06-08 13:15:00,96.52,96.59,96.51,96.58,15198.0,86.658,86.7208,86.649,86.7118,15198.0
2022-06-08 13:20:00,96.57,96.57,96.5,96.53,16167.0,86.7029,86.7029,86.64,86.6669,16167.0
2022-06-08 13:25:00,96.53,96.53,96.41,96.48,15029.0,86.6669,86.6669,86.5592,86.6221,15029.0
2022-06-08 13:30:00,96.47,96.48,96.31,96.38,17912.0,86.6131,86.6221,86.4694,86.5323,17912.0
2022-06-08 13:35:00,96.37,96.42,96.33,96.38,30042.0,86.5233,86.5682,86.4874,86.5323,30042.0
2022-06-08 13:40:00,96.39,96.58,96.38,96.56,16275.0,86.5412,86.7118,86.5323,86.6939,16275.0
2022-06-08 13:45:00,96.56,96.64,96.48,96.56,25338.0,86.6939,86.7657,86.6221,86.6939,25338.0
2022-06-08 13:50:00,96.57,96.6,96.49,96.5,38298.0,86.7029,86.7298,86.631,86.64,38298.0
2022-06-08 13:55:00,96.49,96.57,96.42,96.46,33909.0,86.631,86.7029,86.5682,86.6041,33909.0
2022-06-08 14:00:00,96.45,96.6,96.44,96.55,35359.0,86.5951,86.7298,86.5861,86.6849,35359.0
2022-06-08 14:05:00,96.55,96.55,96.47,96.52,37423.0,86.6849,86.6849,86.6131,86.658,37423.0
2022-06-08 14:10:00,96.53,96.53,96.43,96.49,23688.0,86.6669,86.6669,86.5772,86.631,23688.0
2022-06-08 14:15:00,96.49,96.51,96.42,96.48,26684.0,86.631,86.649,86.5682,86.6221,26684.0
2022-06-08 14:20:00,96.46,96.52,96.41,96.44,28546.0,86.6041,86.658,86.5592,86.5861,28546.0
2022-06-08 14:25:00,96.44,96.45,96.21,96.29,27039.0,86.5861,86.5951,86.3796,86.4515,27039.0
2022-06-08 14:30:00,96.28,96.4,96.27,96.28,33308.0,86.4425,86.5502,86.4335,86.4425,33308.0
2022-06-08 14:35:00,96.27,96.32,96.21,96.31,21979.0,86.4335,86.4784,86.3796,86.4694,21979.0
2022-06-08 14:40:00,96.31,96.42,96.29,96.4,235477.0,86.4694,86.5682,86.4515,86.5502,235477.0
2022-06-08 14:45:00,96.39,96.42,96.34,96.39,34179.0,86.5412,86.5682,86.4964,86.5412,34179.0
2022-06-08 14:50:00,96.38,96.43,96.24,96.37,138961.0,86.5323,86.5772,86.4066,86.5233,138961.0
2022-06-08 14:55:00,96.38,96.42,96.35,96.36,42249.0,86.5323,86.5682,86.5053,86.5143,42249.0
2022-06-08 15:00:00,96.36,96.37,96.27,96.29,28948.0,86.5143,86.5233,86.4335,86.4515,28948.0
2022-06-08 15:05:00,96.29,96.32,96.16,96.28,129253.0,86.4515,86.4784,86.3347,86.4425,129253.0
2022-06-08 15:10:00,96.26,96.4,96.24,96.34,43512.0,86.4245,86.5502,86.4066,86.4964,43512.0
2022-06-08 15:15:00,96.33,96.4,96.27,96.31,47534.0,86.4874,86.5502,86.4335,86.4694,47534.0
2022-06-08 15:20:00,96.31,96.44,96.3,96.32,55554.0,86.4694,86.5861,86.4604,86.4784,55554.0
2022-06-08 15:25:00,96.33,96.35,96.18,96.19,125820.0,86.4874,86.5053,86.3527,86.3617,125820.0
2022-06-08 15:30:00,96.19,96.24,96.1,96.17,65382.0,86.3617,86.4066,86.2809,86.3437,65382.0
2022-06-08 15:35:00,96.17,96.21,96.1,96.15,53593.0,86.3437,86.3796,86.2809,86.3258,53593.0
2022-06-08 15:40:00,96.15,96.17,96.06,96.11,70444.0,86.3258,86.3437,86.245,86.2899,70444.0
2022-06-08 15:45:00,96.11,96.11,96.04,96.07,125879.0,86.2899,86.2899,86.227,86.2539,125879.0
2022-06-08 15:50:00,96.06,96.14,95.97,96.06,119769.0,86.245,86.3168,86.1642,86.245,119769.0
2022-06-08 15:55:00,96.06,96.2,95.92,96.02,406044.0,86.245,86.3707,86.1193,86.2091,406044.0
2022-06-09 09:30:00,95.0,95.47,94.81,95.4,154745.0,85.2933,85.7153,85.1227,85.6524,154745.0
2022-06-09 09:35:00,95.43,95.43,95.06,95.15,127668.0,85.6793,85.6793,85.3471,85.4279,127668.0
2022-06-09 09:40:00,95.12,95.26,94.61,94.98,54646.0,85.401,85.5267,84.9431,85.2753,54646.0
2022-06-09 09:45:00,94.94,95.06,94.59,94.77,50673.0,85.2394,85.3471,84.9252,85.0868,50673.0
2022-06-09 09:50:00,94.79,95.3,94.7,95.23,38495.0,85.1047,85.5626,85.0239,85.4998,38495.0
2022-06-09 09:55:00,95.21,95.32,95.04,95.1,82461.0,85.4818,85.5806,85.3292,85.3831,82461.0
2022-06-09 10:00:00,95.06,95.15,94.91,94.95,33042.0,85.3471,85.4279,85.2125,85.2484,33042.0
2022-06-09 10:05:00,94.95,95.04,94.84,94.86,73118.0,85.2484,85.3292,85.1496,85.1676,73118.0
2022-06-09 10:10:00,94.84,94.88,94.62,94.8,78289.0,85.1496,85.1855,84.9521,85.1137,78289.0
2022-06-09 10:15:00,94.8,95.03,94.77,95.0,31944.0,85.1137,85.3202,85.0868,85.2933,31944.0
2022-06-09 10:20:00,95.05,95.11,94.84,94.88,16700.0,85.3382,85.392,85.1496,85.1855,16700.0
2022-06-09 10:25:00,94.94,95.07,94.86,95.07,46612.0,85.2394,85.3561,85.1676,85.3561,46612.0
2022-06-09 10:30:00,95.1,95.16,94.95,94.98,48608.0,85.3831,85.4369,85.2484,85.2753,48608.0
2022-06-09 10:35:00,94.98,95.14,94.97,95.12,68445.0,85.2753,85.419,85.2663,85.401,68445.0
2022-06-09 10:40:00,95.1,95.12,94.88,94.88,45213.0,85.3831,85.401,85.1855,85.1855,45213.0
2022-06-09 10:45:00,94.88,94.88,94.57,94.59,57909.0,85.1855,85.1855,84.9072,84.9252,57909.0
2022-06-09 10:50:00,94.57,94.57,94.32,94.37,60868.0,84.9072,84.9072,84.6828,84.7276,60868.0
2022-06-09 10:55:00,94.37,94.73,94.31,94.69,41561.0,84.7276,85.0509,84.6738,85.0149,41561.0
2022-06-09 11:00:00,94.69,94.71,94.53,94.53,34096.0,85.0149,85.0329,84.8713,84.8713,34096.0
2022-06-09 11:05:00,94.55,94.63,94.51,94.6,27683.0,84.8893,84.9611,84.8533,84.9341,27683.0
2022-06-09 11:10:00,94.59,94.79,94.55,94.79,54388.0,84.9252,85.1047,84.8893,85.1047,54388.0
2022-06-09 11:15:00,94.8,94.83,94.66,94.75,48722.0,85.1137,85.1406,84.988,85.0688,48722.0
2022-06-09 11:20:00,94.73,94.96,94.72,94.94,83703.0,85.0509,85.2574,85.0419,85.2394,83703.0
2022-06-09 11:25:00,94.91,94.93,94.75,94.84,42342.0,85.2125,85.2304,85.0688,85.1496,42342.0
2022-06-09 11:30:00,94.82,94.89,94.69,94.71,22706.0,85.1317,85.1945,85.0149,85.0329,22706.0
2022-06-09 11:35:00,94.74,94.83,94.67,94.67,12267.0,85.0598,85.1406,84.997,84.997,12267.0
2022-06-09 11:40:00,94.69,94.93,94.67,94.89,19873.0,85.0149,85.2304,84.997,85.1945,19873.0
2022-06-09 11:45:00,94.86,94.92,94.71,94.73,14070.0,85.1676,85.2214,85.0329,85.0509,14070.0
2022-06-09 11:50:00,94.73,94.85,94.69,94.8,20617.0,85.0509,85.1586,85.0149,85.1137,20617.0
2022-06-09 11:55:00,94.81,94.94,94.8,94.93,16099.0,85.1227,85.2394,85.1137,85.2304,16099.0
2022-06-09 12:00:00,94.92,94.98,94.89,94.95,10846.0,85.2214,85.2753,85.1945,85.2484,10846.0
2022-06-09 12:05:00,94.93,94.98,94.85,94.95,12532.0,85.2304,85.2753,85.1586,85.2484,12532.0
2022-06-09 12:10:00,94.93,94.94,94.84,94.93,15490.0,85.2304,85.2394,85.1496,85.2304,15490.0
2022-06-09 12:15:00,94.93,94.96,94.87,94.93,22172.0,85.2304,85.2574,85.1766,85.2304,22172.0
2022-06-09 12:20:00,94.94,94.99,94.87,94.88,16521.0,85.2394,85.2843,85.1766,85.1855,16521.0
2022-06-09 12:25:00,94.88,95.05,94.84,95.05,44565.0,85.1855,85.3382,85.1496,85.3382,44565.0
2022-06-09 12:30:00,95.05,95.07,94.91,95.03,27294.0,85.3382,85.3561,85.2125,85.3202,27294.0
2022-06-09 12:35:00,95.02,95.06,94.99,95.02,25897.0,85.3112,85.3471,85.2843,85.3112,25897.0
2022-06-09 12:40:00,95.04,95.11,95.0,95.08,42015.0,85.3292,85.392,85.2933,85.3651,42015.0
2022-06-09 12:45:00,95.08,95.11,95.03,95.06,17965.0,85.3651,85.392,85.3202,85.3471,17965.0
2022-06-09 12:50:00,95.06,95.1,94.98,94.98,20275.0,85.3471,85.3831,85.2753,85.2753,20275.0
2022-06-09 12:55:00,95.0,95.06,94.95,95.03,50944.0,85.2933,85.3471,85.2484,85.3202,50944.0
2022-06-09 13:00:00,95.02,95.12,95.02,95.12,44443.0,85.3112,85.401,85.3112,85.401,44443.0
2022-06-09 13:05:00,95.14,95.23,95.12,95.21,52644.0,85.419,85.4998,85.401,85.4818,52644.0
2022-06-09 13:10:00,95.23,95.23,95.06,95.06,10174.0,85.4998,85.4998,85.3471,85.3471,10174.0
2022-06-09 13:15:00,95.05,95.1,94.97,94.98,41563.0,85.3382,85.3831,85.2663,85.2753,41563.0
2022-06-09 13:20:00,94.96,94.97,94.85,94.87,21120.0,85.2574,85.2663,85.1586,85.1766,21120.0
2022-06-09 13:25:00,94.85,94.9,94.77,94.9,34399.0,85.1586,85.2035,85.0868,85.2035,34399.0
2022-06-09 13:30:00,94.9,94.93,94.82,94.9,14115.0,85.2035,85.2304,85.1317,85.2035,14115.0
2022-06-09 13:35:00,94.89,94.91,94.78,94.88,15847.0,85.1945,85.2125,85.0958,85.1855,15847.0
2022-06-09 13:40:00,94.88,94.89,94.8,94.86,13930.0,85.1855,85.1945,85.1137,85.1676,13930.0
2022-06-09 13:45:00,94.85,95.03,94.85,94.97,42710.0,85.1586,85.3202,85.1586,85.2663,42710.0
2022-06-09 13:50:00,94.99,95.11,94.99,95.07,158957.0,85.2843,85.392,85.2843,85.3561,158957.0
2022-06-09 13:55:00,95.08,95.17,95.07,95.15,34462.0,85.3651,85.4459,85.3561,85.4279,34462.0
2022-06-09 14:00:00,95.15,95.15,94.93,94.96,25662.0,85.4279,85.4279,85.2304,85.2574,25662.0
2022-06-09 14:05:00,94.95,95.07,94.93,95.01,18418.0,85.2484,85.3561,85.2304,85.3023,18418.0
2022-06-09 14:10:00,95.0,95.06,94.94,95.03,30049.0,85.2933,85.3471,85.2394,85.3202,30049.0
2022-06-09 14:15:00,95.04,95.08,94.89,94.91,31007.0,85.3292,85.3651,85.1945,85.2125,31007.0
2022-06-09 14:20:00,94.92,94.98,94.85,94.86,24127.0,85.2214,85.2753,85.1586,85.1676,24127.0
2022-06-09 14:25:00,94.85,94.95,94.84,94.92,12900.0,85.1586,85.2484,85.1496,85.2214,12900.0
2022-06-09 14:30:00,94.9,95.01,94.67,94.68,91788.0,85.2035,85.3023,84.997,85.006,91788.0
2022-06-09 14:35:00,94.67,94.71,94.61,94.64,49422.0,84.997,85.0329,84.9431,84.9701,49422.0
2022-06-09 14:40:00,94.64,94.64,94.51,94.6,102042.0,84.9701,84.9701,84.8533,84.9341,102042.0
2022-06-09 14:45:00,94.58,94.7,94.57,94.64,119665.0,84.9162,85.0239,84.9072,84.9701,119665.0
2022-06-09 14:50:00,94.63,94.75,94.61,94.75,69826.0,84.9611,85.0688,84.9431,85.0688,69826.0
2022-06-09 14:55:00,94.73,94.75,94.6,94.61,60400.0,85.0509,85.0688,84.9341,84.9431,60400.0
2022-06-09 15:00:00,94.6,94.6,94.47,94.48,38648.0,84.9341,84.9341,84.8174,84.8264,38648.0
2022-06-09 15:05:00,94.47,94.51,94.43,94.45,27810.0,84.8174,84.8533,84.7815,84.7995,27810.0
2022-06-09 15:10:00,94.46,94.5,94.33,94.35,27596.0,84.8084,84.8444,84.6917,84.7097,27596.0
2022-06-09 15:15:00,94.33,94.4,94.31,94.33,22130.0,84.6917,84.7546,84.6738,84.6917,22130.0
2022-06-09 15:20:00,94.34,94.61,94.23,94.25,99758.0,84.7007,84.9431,84.6019,84.6199,99758.0
2022-06-09 15:25:00,94.25,94.25,93.98,93.98,65131.0,84.6199,84.6199,84.3775,84.3775,65131.0
2022-06-09 15:30:00,93.99,94.04,93.92,93.94,40420.0,84.3865,84.4314,84.3236,84.3416,40420.0
2022-06-09 15:35:00,93.95,94.0,93.83,93.84,62455.0,84.3506,84.3954,84.2428,84.2518,62455.0
2022-06-09 15:40:00,93.83,93.83,93.62,93.64,107700.0,84.2428,84.2428,84.0543,84.0722,107700.0
2022-06-09 15:45:00,93.63,93.64,93.42,93.43,92158.0,84.0633,84.0722,83.8747,83.8837,92158.0
2022-06-09 15:50:00,93.41,93.53,93.31,93.44,159841.0,83.8657,83.9735,83.776,83.8927,159841.0
2022-06-09 15:55:00,93.44,93.47,93.16,93.2,363430.0,83.8927,83.9196,83.6413,83.6772,363430.0
2022-06-10 09:30:00,91.87,91.97,91.01,91.36,285731.0,82.4831,82.5729,81.711,82.0252,285731.0
2022-06-10 09:35:00,91.36,92.17,91.31,92.07,64562.0,82.0252,82.7524,81.9803,82.6626,64562.0
2022-06-10 09:40:00,92.07,92.27,91.65,91.81,74764.0,82.6626,82.8422,82.2856,82.4292,74764.0
2022-06-10 09:45:00,91.8,92.4,91.79,92.15,50952.0,82.4202,82.9589,82.4113,82.7345,50952.0
2022-06-10 09:50:00,92.14,92.27,91.88,91.95,46851.0,82.7255,82.8422,82.4921,82.5549,46851.0
2022-06-10 09:55:00,91.92,91.97,91.68,91.89,41614.0,82.528,82.5729,82.3125,82.501,41614.0
2022-06-10 10:00:00,91.86,91.86,91.63,91.76,57843.0,82.4741,82.4741,82.2676,82.3843,57843.0
2022-06-10 10:05:00,91.74,92.05,91.69,91.69,40942.0,82.3664,82.6447,82.3215,82.3215,40942.0
2022-06-10 10:10:00,91.66,91.77,91.58,91.7,37837.0,82.2945,82.3933,82.2227,82.3305,37837.0
2022-06-10 10:15:00,91.69,91.76,91.49,91.62,37582.0,82.3215,82.3843,82.1419,82.2586,37582.0
2022-06-10 10:20:00,91.63,91.68,91.52,91.58,39554.0,82.2676,82.3125,82.1688,82.2227,39554.0
2022-06-10 10:25:00,91.51,91.64,91.49,91.6,41249.0,82.1599,82.2766,82.1419,82.2407,41249.0
2022-06-10 10:30:00,91.56,91.89,91.55,91.83,72671.0,82.2048,82.501,82.1958,82.4472,72671.0
2022-06-10 10:35:00,91.83,92.24,91.83,92.14,82874.0,82.4472,82.8153,82.4472,82.7255,82874.0
2022-06-10 10:40:00,92.14,92.37,92.1,92.31,50657.0,82.7255,82.932,82.6896,82.8781,50657.0
2022-06-10 10:45:00,92.31,92.52,92.29,92.34,61033.0,82.8781,83.0667,82.8602,82.9051,61033.0
2022-06-10 10:50:00,92.34,92.45,92.19,92.45,46047.0,82.9051,83.0038,82.7704,83.0038,46047.0
2022-06-10 10:55:00,92.44,92.45,92.33,92.41,43629.0,82.9948,83.0038,82.8961,82.9679,43629.0
2022-06-10 11:00:00,92.4,92.6,92.31,92.56,39117.0,82.9589,83.1385,82.8781,83.1026,39117.0
2022-06-10 11:05:00,92.55,92.67,92.46,92.64,35991.0,83.0936,83.2013,83.0128,83.1744,35991.0
2022-06-10 11:10:00,92.63,92.72,92.57,92.65,58613.0,83.1654,83.2462,83.1116,83.1834,58613.0
2022-06-10 11:15:00,92.63,92.91,92.62,92.91,46228.0,83.1654,83.4168,83.1565,83.4168,46228.0
2022-06-10 11:20:00,92.89,92.91,92.66,92.66,34956.0,83.3989,83.4168,83.1924,83.1924,34956.0
2022-06-10 11:25:00,92.67,92.72,92.53,92.53,52150.0,83.2013,83.2462,83.0756,83.0756,52150.0
2022-06-10 11:30:00,92.52,92.65,92.48,92.65,31757.0,83.0667,83.1834,83.0308,83.1834,31757.0
2022-06-10 11:35:00,92.62,92.83,92.6,92.61,196864.0,83.1565,83.345,83.1385,83.1475,196864.0
2022-06-10 11:40:00,92.61,92.9,92.42,92.88,153931.0,83.1475,83.4078,82.9769,83.3899,153931.0
2022-06-10 11:45:00,92.87,93.12,92.83,92.94,76906.0,83.3809,83.6054,83.345,83.4438,76906.0
2022-06-10 11:50:00,92.95,92.95,92.73,92.76,36485.0,83.4527,83.4527,83.2552,83.2821,36485.0
2022-06-10 11:55:00,92.75,92.87,92.62,92.82,18930.0,83.2732,83.3809,83.1565,83.336,18930.0
2022-06-10 12:00:00,92.82,92.93,92.78,92.85,128980.0,83.336,83.4348,83.3001,83.363,128980.0
2022-06-10 12:05:00,92.85,93.05,92.84,92.91,31670.0,83.363,83.5425,83.354,83.4168,31670.0
2022-06-10 12:10:00,92.9,92.91,92.75,92.81,32494.0,83.4078,83.4168,83.2732,83.327,32494.0
2022-06-10 12:15:00,92.79,92.81,92.62,92.66,39595.0,83.3091,83.327,83.1565,83.1924,39595.0
2022-06-10 12:20:00,92.67,92.84,92.67,92.72,33597.0,83.2013,83.354,83.2013,83.2462,33597.0
2022-06-10 12:25:00,92.7,92.81,92.65,92.78,63471.0,83.2283,83.327,83.1834,83.3001,63471.0
2022-06-10 12:30:00,92.79,92.83,92.68,92.78,29243.0,83.3091,83.345,83.2103,83.3001,29243.0
2022-06-10 12:35:00,92.77,92.97,92.76,92.94,34868.0,83.2911,83.4707,83.2821,83.4438,34868.0
2022-06-10 12:40:00,92.94,93.03,92.85,92.99,26438.0,83.4438,83.5246,83.363,83.4886,26438.0
2022-06-10 12:45:00,92.99,93.01,92.85,93.01,32303.0,83.4886,83.5066,83.363,83.5066,32303.0
2022-06-10 12:50:00,93.01,93.04,92.93,92.94,45624.0,83.5066,83.5335,83.4348,83.4438,45624.0
2022-06-10 12:55:00,92.94,93.14,92.93,93.07,46815.0,83.4438,83.6233,83.4348,83.5605,46815.0
2022-06-10 13:00:00,93.08,93.08,92.91,92.98,39394.0,83.5695,83.5695,83.4168,83.4797,39394.0
2022-06-10 13:05:00,92.97,93.05,92.88,92.99,33058.0,83.4707,83.5425,83.3899,83.4886,33058.0
2022-06-10 13:10:00,92.99,93.05,92.88,92.92,43578.0,83.4886,83.5425,83.3899,83.4258,43578.0
2022-06-10 13:15:00,92.92,93.33,92.88,93.3,122028.0,83.4258,83.7939,83.3899,83.767,122028.0
2022-06-10 13:20:00,93.3,93.51,93.26,93.3,133135.0,83.767,83.9555,83.7311,83.767,133135.0
2022-06-10 13:25:00,93.29,93.54,93.28,93.52,121013.0,83.758,83.9825,83.749,83.9645,121013.0
2022-06-10 13:30:00,93.51,93.52,93.11,93.26,39782.0,83.9555,83.9645,83.5964,83.7311,39782.0
2022-06-10 13:35:00,93.25,93.44,93.24,93.42,90382.0,83.7221,83.8927,83.7131,83.8747,90382.0
2022-06-10 13:40:00,93.43,93.45,93.32,93.37,44025.0,83.8837,83.9016,83.7849,83.8298,44025.0
2022-06-10 13:45:00,93.37,93.57,93.36,93.55,42170.0,83.8298,84.0094,83.8208,83.9914,42170.0
2022-06-10 13:50:00,93.56,93.63,93.47,93.56,35650.0,84.0004,84.0633,83.9196,84.0004,35650.0
2022-06-10 13:55:00,93.56,93.56,93.37,93.42,25649.0,84.0004,84.0004,83.8298,83.8747,25649.0
2022-06-10 14:00:00,93.42,93.43,93.3,93.31,34551.0,83.8747,83.8837,83.767,83.776,34551.0
2022-06-10 14:05:00,93.3,93.43,93.27,93.41,37381.0,83.767,83.8837,83.74,83.8657,37381.0
2022-06-10 14:10:00,93.41,93.44,93.34,93.36,29130.0,83.8657,83.8927,83.8029,83.8208,29130.0
2022-06-10 14:15:00,93.36,93.58,93.34,93.58,31881.0,83.8208,84.0184,83.8029,84.0184,31881.0
2022-06-10 14:20:00,93.6,93.78,93.58,93.76,26699.0,84.0363,84.1979,84.0184,84.18,26699.0
2022-06-10 14:25:00,93.77,93.77,93.51,93.58,30004.0,84.1889,84.1889,83.9555,84.0184,30004.0
2022-06-10 14:30:00,93.59,93.71,93.59,93.63,22600.0,84.0273,84.1351,84.0273,84.0633,22600.0
2022-06-10 14:35:00,93.62,93.62,93.47,93.47,25535.0,84.0543,84.0543,83.9196,83.9196,25535.0
2022-06-10 14:40:00,93.48,93.48,93.35,93.43,30290.0,83.9286,83.9286,83.8119,83.8837,30290.0
2022-06-10 14:45:00,93.43,93.54,93.4,93.5,47724.0,83.8837,83.9825,83.8568,83.9465,47724.0
2022-06-10 14:50:00,93.5,93.52,93.38,93.42,30789.0,83.9465,83.9645,83.8388,83.8747,30789.0
2022-06-10 14:55:00,93.42,93.45,93.37,93.37,32656.0,83.8747,83.9016,83.8298,83.8298,32656.0
2022-06-10 15:00:00,93.37,93.4,93.09,93.13,30998.0,83.8298,83.8568,83.5784,83.6143,30998.0
2022-06-10 15:05:00,93.12,93.15,93.0,93.07,55005.0,83.6054,83.6323,83.4976,83.5605,55005.0
2022-06-10 15:10:00,93.06,93.31,93.04,93.28,38634.0,83.5515,83.776,83.5335,83.749,38634.0
2022-06-10 15:15:00,93.28,93.46,93.25,93.44,49741.0,83.749,83.9106,83.7221,83.8927,49741.0
2022-06-10 15:20:00,93.43,93.43,93.18,93.42,35056.0,83.8837,83.8837,83.6592,83.8747,35056.0
2022-06-10 15:25:00,93.43,93.65,93.41,93.52,64511.0,83.8837,84.0812,83.8657,83.9645,64511.0
2022-06-10 15:30:00,93.53,93.53,93.35,93.38,51559.0,83.9735,83.9735,83.8119,83.8388,51559.0
2022-06-10 15:35:00,93.37,93.54,93.34,93.39,102852.0,83.8298,83.9825,83.8029,83.8478,102852.0
2022-06-10 15:40:00,93.38,93.44,93.14,93.2,70463.0,83.8388,83.8927,83.6233,83.6772,70463.0
2022-06-10 15:45:00,93.2,93.21,92.92,92.95,90308.0,83.6772,83.6862,83.4258,83.4527,90308.0
2022-06-10 15:50:00,92.93,93.16,92.9,92.99,103590.0,83.4348,83.6413,83.4078,83.4886,103590.0
2022-06-10 15:55:00,92.98,93.02,92.73,92.74,255751.0,83.4797,83.5156,83.2552,83.2642,255751.0
2022-06-13 09:30:00,90.5,91.31,90.38,91.21,296327.0,81.2531,81.9803,81.1453,81.8905,296327.0
2022-06-13 09:35:00,91.24,91.8,91.09,91.64,154200.0,81.9175,82.4202,81.7828,82.2766,154200.0
2022-06-13 09:40:00,91.63,91.73,90.83,90.84,135089.0,82.2676,82.3574,81.5493,81.5583,135089.0
2022-06-13 09:45:00,90.83,91.37,90.61,91.12,89527.0,81.5493,82.0342,81.3518,81.8097,89527.0
2022-06-13 09:50:00,91.12,91.12,90.63,90.74,72569.0,81.8097,81.8097,81.3698,81.4685,72569.0
2022-06-13 09:55:00,90.75,90.86,90.6,90.61,44448.0,81.4775,81.5763,81.3428,81.3518,44448.0
2022-06-13 10:00:00,90.63,90.65,90.37,90.43,83295.0,81.3698,81.3877,81.1363,81.1902,83295.0
2022-06-13 10:05:00,90.42,90.66,90.41,90.61,55247.0,81.1812,81.3967,81.1723,81.3518,55247.0
2022-06-13 10:10:00,90.63,90.81,90.55,90.62,39966.0,81.3698,81.5314,81.298,81.3608,39966.0
2022-06-13 10:15:00,90.63,90.64,90.46,90.55,33876.0,81.3698,81.3788,81.2172,81.298,33876.0
2022-06-13 10:20:00,90.59,90.77,90.56,90.73,28047.0,81.3339,81.4955,81.3069,81.4596,28047.0
2022-06-13 10:25:00,90.76,90.8,90.6,90.72,33808.0,81.4865,81.5224,81.3428,81.4506,33808.0
2022-06-13 10:30:00,90.71,90.78,90.56,90.72,64851.0,81.4416,81.5045,81.3069,81.4506,64851.0
2022-06-13 10:35:00,90.71,90.94,90.68,90.79,101123.0,81.4416,81.6481,81.4147,81.5134,101123.0
2022-06-13 10:40:00,90.79,90.8,90.61,90.68,70709.0,81.5134,81.5224,81.3518,81.4147,70709.0
2022-06-13 10:45:00,90.68,90.69,90.52,90.52,46496.0,81.4147,81.4237,81.271,81.271,46496.0
2022-06-13 10:50:00,90.54,90.74,90.4,90.71,75116.0,81.289,81.4685,81.1633,81.4416,75116.0
2022-06-13 10:55:00,90.73,91.08,90.7,90.98,46986.0,81.4596,81.7738,81.4326,81.684,46986.0
2022-06-13 11:00:00,90.96,90.98,90.72,90.74,132426.0,81.6661,81.684,81.4506,81.4685,132426.0
2022-06-13 11:05:00,90.75,90.75,90.55,90.58,39301.0,81.4775,81.4775,81.298,81.3249,39301.0
2022-06-13 11:10:00,90.58,90.81,90.51,90.6,56315.0,81.3249,81.5314,81.262,81.3428,56315.0
2022-06-13 11:15:00,90.6,90.95,90.59,90.95,57861.0,81.3428,81.6571,81.3339,81.6571,57861.0
2022-06-13 11:20:00,90.93,91.32,90.84,91.32,35505.0,81.6391,81.9893,81.5583,81.9893,35505.0
2022-06-13 11:25:00,91.31,91.35,91.11,91.15,51336.0,81.9803,82.0162,81.8007,81.8367,51336.0
2022-06-13 11:30:00,91.15,91.25,91.11,91.23,28177.0,81.8367,81.9264,81.8007,81.9085,28177.0
2022-06-13 11:35:00,91.22,91.53,91.21,91.49,34153.0,81.8995,82.1778,81.8905,82.1419,34153.0
2022-06-13 11:40:00,91.49,91.68,91.41,91.61,29742.0,82.1419,82.3125,82.0701,82.2497,29742.0
2022-06-13 11:45:00,91.61,91.61,91.33,91.45,27573.0,82.2497,82.2497,81.9983,82.106,27573.0
2022-06-13 11:50:00,91.44,91.54,91.1,91.11,31475.0,82.097,82.1868,81.7918,81.8007,31475.0
2022-06-13 11:55:00,91.11,91.17,91.0,91.11,42035.0,81.8007,81.8546,81.702,81.8007,42035.0
2022-06-13 12:00:00,91.12,91.35,91.05,91.31,42215.0,81.8097,82.0162,81.7469,81.9803,42215.0
2022-06-13 12:05:00,91.31,91.45,91.19,91.29,25046.0,81.9803,82.106,81.8726,81.9623,25046.0
2022-06-13 12:10:00,91.27,91.45,91.24,91.32,28809.0,81.9444,82.106,81.9175,81.9893,28809.0
2022-06-13 12:15:00,91.34,91.38,91.12,91.23,31987.0,82.0072,82.0432,81.8097,81.9085,31987.0
2022-06-13 12:20:00,91.24,91.42,91.24,91.33,39824.0,81.9175,82.0791,81.9175,81.9983,39824.0
2022-06-13 12:25:00,91.32,91.48,91.3,91.38,21415.0,81.9893,82.1329,81.9713,82.0432,21415.0
2022-06-13 12:30:00,91.36,91.57,91.22,91.46,24963.0,82.0252,82.2137,81.8995,82.115,24963.0
2022-06-13 12:35:00,91.44,91.63,91.41,91.52,38333.0,82.097,82.2676,82.0701,82.1688,38333.0
2022-06-13 12:40:00,91.55,91.55,91.17,91.17,52955.0,82.1958,82.1958,81.8546,81.8546,52955.0
2022-06-13 12:45:00,91.17,91.23,91.12,91.17,17353.0,81.8546,81.9085,81.8097,81.8546,17353.0
2022-06-13 12:50:00,91.15,91.2,91.02,91.05,21444.0,81.8367,81.8815,81.7199,81.7469,21444.0
2022-06-13 12:55:00,91.03,91.11,90.87,90.92,26656.0,81.7289,81.8007,81.5853,81.6302,26656.0
2022-06-13 13:00:00,90.91,91.0,90.82,90.87,55369.0,81.6212,81.702,81.5404,81.5853,55369.0
2022-06-13 13:05:00,90.87,90.97,90.8,90.97,70885.0,81.5853,81.675,81.5224,81.675,70885.0
2022-06-13 13:10:00,90.97,90.99,90.84,90.9,40956.0,81.675,81.693,81.5583,81.6122,40956.0
2022-06-13 13:15:00,90.9,90.95,90.84,90.95,30706.0,81.6122,81.6571,81.5583,81.6571,30706.0
2022-06-13 13:20:00,90.94,90.99,90.84,90.87,32028.0,81.6481,81.693,81.5583,81.5853,32028.0
2022-06-13 13:25:00,90.89,90.93,90.75,90.81,60656.0,81.6032,81.6391,81.4775,81.5314,60656.0
2022-06-13 13:30:00,90.81,90.84,90.64,90.65,78799.0,81.5314,81.5583,81.3788,81.3877,78799.0
2022-06-13 13:35:00,90.65,90.83,90.62,90.83,54263.0,81.3877,81.5493,81.3608,81.5493,54263.0
2022-06-13 13:40:00,90.83,91.0,90.83,90.97,45422.0,81.5493,81.702,81.5493,81.675,45422.0
2022-06-13 13:45:00,90.97,91.02,90.95,91.01,48113.0,81.675,81.7199,81.6571,81.711,48113.0
2022-06-13 13:50:00,91.01,91.12,90.74,90.76,39210.0,81.711,81.8097,81.4685,81.4865,39210.0
2022-06-13 13:55:00,90.78,90.97,90.78,90.94,48245.0,81.5045,81.675,81.5045,81.6481,48245.0
2022-06-13 14:00:00,90.93,90.98,90.86,90.87,77703.0,81.6391,81.684,81.5763,81.5853,77703.0
2022-06-13 14:05:00,90.86,90.9,90.77,90.77,51493.0,81.5763,81.6122,81.4955,81.4955,51493.0
2022-06-13 14:10:00,90.77,90.84,90.72,90.72,55655.0,81.4955,81.5583,81.4506,81.4506,55655.0
2022-06-13 14:15:00,90.72,90.88,90.71,90.84,25149.0,81.4506,81.5942,81.4416,81.5583,25149.0
2022-06-13 14:20:00,90.84,90.88,90.77,90.83,50490.0,81.5583,81.5942,81.4955,81.5493,50490.0
2022-06-13 14:25:00,90.83,90.93,90.8,90.9,27828.0,81.5493,81.6391,81.5224,81.6122,27828.0
2022-06-13 14:30:00,90.89,90.92,90.76,90.83,38777.0,81.6032,81.6302,81.4865,81.5493,38777.0
2022-06-13 14:35:00,90.83,91.16,90.82,91.06,85429.0,81.5493,81.8456,81.5404,81.7558,85429.0
2022-06-13 14:40:00,91.06,91.22,91.03,91.17,33499.0,81.7558,81.8995,81.7289,81.8546,33499.0
2022-06-13 14:45:00,91.18,91.3,91.0,91.07,50682.0,81.8636,81.9713,81.702,81.7648,50682.0
2022-06-13 14:50:00,91.05,91.08,90.89,90.92,35611.0,81.7469,81.7738,81.6032,81.6302,35611.0
2022-06-13 14:55:00,90.92,90.92,90.65,90.72,40480.0,81.6302,81.6302,81.3877,81.4506,40480.0
2022-06-13 15:00:00,90.69,90.74,90.55,90.65,65499.0,81.4237,81.4685,81.298,81.3877,65499.0
2022-06-13 15:05:00,90.66,90.67,90.41,90.42,68826.0,81.3967,81.4057,81.1723,81.1812,68826.0
2022-06-13 15:10:00,90.41,90.42,90.3,90.33,69165.0,81.1723,81.1812,81.0735,81.1004,69165.0
2022-06-13 15:15:00,90.35,90.68,90.18,90.58,105962.0,81.1184,81.4147,80.9658,81.3249,105962.0
2022-06-13 15:20:00,90.57,90.69,90.36,90.37,89163.0,81.3159,81.4237,81.1274,81.1363,89163.0
2022-06-13 15:25:00,90.35,90.47,90.16,90.18,77603.0,81.1184,81.2261,80.9478,80.9658,77603.0
2022-06-13 15:30:00,90.17,90.22,89.96,90.08,160373.0,80.9568,81.0017,80.7682,80.876,160373.0
2022-06-13 15:35:00,90.08,90.23,89.93,89.94,122382.0,80.876,81.0107,80.7413,80.7503,122382.0
2022-06-13 15:40:00,89.95,89.95,89.74,89.86,178732.0,80.7593,80.7593,80.5707,80.6785,178732.0
2022-06-13 15:45:00,89.85,90.1,89.83,90.02,151607.0,80.6695,80.8939,80.6515,80.8221,151607.0
2022-06-13 15:50:00,89.99,90.19,89.8,90.19,170695.0,80.7952,80.9747,80.6246,80.9747,170695.0
2022-06-13 15:55:00,90.18,90.34,90.12,90.2,421197.0,80.9658,81.1094,80.9119,80.9837,421197.0
2022-06-14 09:30:00,90.04,90.3,89.67,90.29,164884.0,80.8401,81.0735,80.5079,81.0645,164884.0
2022-06-14 09:35:00,90.3,90.31,90.04,90.05,33085.0,81.0735,81.0825,80.8401,80.849,33085.0
2022-06-14 09:40:00,90.01,90.17,89.75,89.82,52904.0,80.8131,80.9568,80.5797,80.6425,52904.0
2022-06-14 09:45:00,89.79,90.02,89.76,89.85,60950.0,80.6156,80.8221,80.5887,80.6695,60950.0
2022-06-14 09:50:00,89.84,90.06,89.55,90.06,109467.0,80.6605,80.858,80.4001,80.858,109467.0
2022-06-14 09:55:00,90.03,90.28,89.92,90.22,38589.0,80.8311,81.0555,80.7323,81.0017,38589.0
2022-06-14 10:00:00,90.21,90.31,89.96,89.96,60061.0,80.9927,81.0825,80.7682,80.7682,60061.0
2022-06-14 10:05:00,89.99,90.12,89.79,89.85,51143.0,80.7952,80.9119,80.6156,80.6695,51143.0
2022-06-14 10:10:00,89.88,89.88,89.58,89.62,40096.0,80.6964,80.6964,80.4271,80.463,40096.0
2022-06-14 10:15:00,89.65,89.85,89.63,89.79,33052.0,80.4899,80.6695,80.472,80.6156,33052.0
2022-06-14 10:20:00,89.76,89.96,89.39,89.91,51493.0,80.5887,80.7682,80.2565,80.7233,51493.0
2022-06-14 10:25:00,89.89,89.93,89.74,89.8,68061.0,80.7054,80.7413,80.5707,80.6246,68061.0
2022-06-14 10:30:00,89.82,89.94,89.67,89.84,53387.0,80.6425,80.7503,80.5079,80.6605,53387.0
2022-06-14 10:35:00,89.84,89.92,89.66,89.75,51692.0,80.6605,80.7323,80.4989,80.5797,51692.0
2022-06-14 10:40:00,89.73,89.75,89.47,89.54,37836.0,80.5617,80.5797,80.3283,80.3912,37836.0
2022-06-14 10:45:00,89.55,89.85,89.5,89.84,25487.0,80.4001,80.6695,80.3552,80.6605,25487.0
2022-06-14 10:50:00,89.83,89.93,89.7,89.7,27777.0,80.6515,80.7413,80.5348,80.5348,27777.0
2022-06-14 10:55:00,89.7,89.8,89.62,89.68,27008.0,80.5348,80.6246,80.463,80.5169,27008.0
2022-06-14 11:00:00,89.66,89.73,89.58,89.59,38784.0,80.4989,80.5617,80.4271,80.436,38784.0
2022-06-14 11:05:00,89.58,89.59,89.14,89.19,35452.0,80.4271,80.436,80.032,80.0769,35452.0
2022-06-14 11:10:00,89.19,89.24,89.07,89.09,43675.0,80.0769,80.1218,79.9692,79.9871,43675.0
2022-06-14 11:15:00,89.08,89.17,89.01,89.17,55853.0,79.9782,80.059,79.9153,80.059,55853.0
2022-06-14 11:20:00,89.17,89.25,88.98,89.25,44651.0,80.059,80.1308,79.8884,80.1308,44651.0
2022-06-14 11:25:00,89.25,89.36,89.16,89.17,77846.0,80.1308,80.2295,80.05,80.059,77846.0
2022-06-14 11:30:00,89.16,89.21,88.89,89.18,35668.0,80.05,80.0949,79.8076,80.0679,35668.0
2022-06-14 11:35:00,89.18,89.3,89.09,89.12,60809.0,80.0679,80.1757,79.9871,80.0141,60809.0
2022-06-14 11:40:00,89.15,89.36,89.13,89.34,57224.0,80.041,80.2295,80.023,80.2116,57224.0
2022-06-14 11:45:00,89.32,89.36,88.92,88.93,41885.0,80.1936,80.2295,79.8345,79.8435,41885.0
2022-06-14 11:50:00,88.92,89.09,88.82,89.04,112881.0,79.8345,79.9871,79.7447,79.9422,112881.0
2022-06-14 11:55:00,89.05,89.11,88.97,88.99,57880.0,79.9512,80.0051,79.8794,79.8974,57880.0
2022-06-14 12:00:00,88.99,89.08,88.87,88.93,79209.0,79.8974,79.9782,79.7896,79.8435,79209.0
2022-06-14 12:05:00,88.92,89.07,88.88,88.92,53578.0,79.8345,79.9692,79.7986,79.8345,53578.0
2022-06-14 12:10:00,88.92,89.05,88.9,88.98,20159.0,79.8345,79.9512,79.8165,79.8884,20159.0
2022-06-14 12:15:00,88.97,89.11,88.91,89.07,26917.0,79.8794,80.0051,79.8255,79.9692,26917.0
2022-06-14 12:20:00,89.1,89.17,88.96,89.1,39234.0,79.9961,80.059,79.8704,79.9961,39234.0
2022-06-14 12:25:00,89.09,89.09,88.91,88.95,31780.0,79.9871,79.9871,79.8255,79.8614,31780.0
2022-06-14 12:30:00,88.96,88.99,88.81,88.83,29310.0,79.8704,79.8974,79.7357,79.7537,29310.0
2022-06-14 12:35:00,88.8,88.82,88.63,88.66,42052.0,79.7268,79.7447,79.5741,79.6011,42052.0
2022-06-14 12:40:00,88.65,88.77,88.56,88.65,37505.0,79.5921,79.6998,79.5113,79.5921,37505.0
2022-06-14 12:45:00,88.63,88.71,88.57,88.66,26961.0,79.5741,79.646,79.5203,79.6011,26961.0
2022-06-14 12:50:00,88.66,88.67,88.55,88.55,21700.0,79.6011,79.61,79.5023,79.5023,21700.0
2022-06-14 12:55:00,88.57,88.85,88.57,88.85,35260.0,79.5203,79.7717,79.5203,79.7717,35260.0
2022-06-14 13:00:00,88.84,88.89,88.63,88.74,32191.0,79.7627,79.8076,79.5741,79.6729,32191.0
2022-06-14 13:05:00,88.74,88.86,88.68,88.84,39290.0,79.6729,79.7806,79.619,79.7627,39290.0
2022-06-14 13:10:00,88.85,88.99,88.81,88.93,98692.0,79.7717,79.8974,79.7357,79.8435,98692.0
2022-06-14 13:15:00,88.94,89.3,88.94,89.26,34519.0,79.8525,80.1757,79.8525,80.1398,34519.0
2022-06-14 13:20:00,89.26,89.41,89.21,89.22,45248.0,80.1398,80.2744,80.0949,80.1039,45248.0
2022-06-14 13:25:00,89.21,89.21,89.07,89.07,28278.0,80.0949,80.0949,79.9692,79.9692,28278.0
2022-06-14 13:30:00,89.05,89.19,89.02,89.1,55379.0,79.9512,80.0769,79.9243,79.9961,55379.0
2022-06-14 13:35:00,89.09,89.12,88.91,88.94,82066.0,79.9871,80.0141,79.8255,79.8525,82066.0
2022-06-14 13:40:00,88.93,88.94,88.67,88.7,46495.0,79.8435,79.8525,79.61,79.637,46495.0
2022-06-14 13:45:00,88.72,88.81,88.58,88.59,51400.0,79.6549,79.7357,79.5292,79.5382,51400.0
2022-06-14 13:50:00,88.58,88.58,88.46,88.54,51158.0,79.5292,79.5292,79.4215,79.4933,51158.0
2022-06-14 13:55:00,88.53,88.54,88.28,88.28,40902.0,79.4844,79.4933,79.2599,79.2599,40902.0
2022-06-14 14:00:00,88.29,88.6,88.28,88.54,71353.0,79.2689,79.5472,79.2599,79.4933,71353.0
2022-06-14 14:05:00,88.54,88.79,88.5,88.73,65318.0,79.4933,79.7178,79.4574,79.6639,65318.0
2022-06-14 14:10:00,88.73,88.74,88.41,88.44,36913.0,79.6639,79.6729,79.3766,79.4035,36913.0
2022-06-14 14:15:00,88.44,88.46,88.34,88.42,61272.0,79.4035,79.4215,79.3138,79.3856,61272.0
2022-06-14 14:20:00,88.42,88.51,88.26,88.27,52530.0,79.3856,79.4664,79.2419,79.2509,52530.0
2022-06-14 14:25:00,88.27,88.32,88.18,88.28,43804.0,79.2509,79.2958,79.1701,79.2599,43804.0
2022-06-14 14:30:00,88.23,88.24,88.02,88.13,69553.0,79.215,79.224,79.0265,79.1252,69553.0
2022-06-14 14:35:00,88.14,88.32,88.12,88.28,59772.0,79.1342,79.2958,79.1162,79.2599,59772.0
2022-06-14 14:40:00,88.27,88.29,87.9,87.9,54498.0,79.2509,79.2689,78.9187,78.9187,54498.0
2022-06-14 14:45:00,87.88,88.01,87.86,87.89,34780.0,78.9008,79.0175,78.8828,78.9097,34780.0
2022-06-14 14:50:00,87.9,87.99,87.86,87.9,44733.0,78.9187,78.9995,78.8828,78.9187,44733.0
2022-06-14 14:55:00,87.9,87.9,87.78,87.82,62590.0,78.9187,78.9187,78.811,78.8469,62590.0
2022-06-14 15:00:00,87.82,87.91,87.71,87.88,66001.0,78.8469,78.9277,78.7481,78.9008,66001.0
2022-06-14 15:05:00,87.87,87.92,87.78,87.8,59308.0,78.8918,78.9367,78.811,78.8289,59308.0
2022-06-14 15:10:00,87.81,87.87,87.68,87.73,42677.0,78.8379,78.8918,78.7212,78.7661,42677.0
2022-06-14 15:15:00,87.73,87.84,87.69,87.79,40455.0,78.7661,78.8649,78.7302,78.82,40455.0
2022-06-14 15:20:00,87.79,87.97,87.79,87.89,84686.0,78.82,78.9816,78.82,78.9097,84686.0
2022-06-14 15:25:00,87.89,88.28,87.89,88.23,61858.0,78.9097,79.2599,78.9097,79.215,61858.0
2022-06-14 15:30:00,88.25,88.56,88.24,88.37,91543.0,79.233,79.5113,79.224,79.3407,91543.0
2022-06-14 15:35:00,88.36,88.73,88.32,88.65,69017.0,79.3317,79.6639,79.2958,79.5921,69017.0
2022-06-14 15:40:00,88.67,88.83,88.54,88.55,77274.0,79.61,79.7537,79.4933,79.5023,77274.0
2022-06-14 15:45:00,88.56,88.84,88.51,88.75,120900.0,79.5113,79.7627,79.4664,79.6819,120900.0
2022-06-14 15:50:00,88.77,88.8,88.44,88.52,189802.0,79.6998,79.7268,79.4035,79.4754,189802.0
2022-06-14 15:55:00,88.52,88.57,88.43,88.51,329182.0,79.4754,79.5203,79.3946,79.4664,329182.0
2022-06-15 09:30:00,89.21,89.83,89.01,89.71,116024.0,80.0949,80.6515,79.9153,80.5438,116024.0
2022-06-15 09:35:00,89.73,89.74,89.37,89.46,38993.0,80.5617,80.5707,80.2385,80.3193,38993.0
2022-06-15 09:40:00,89.44,89.78,89.42,89.5,34445.0,80.3014,80.6066,80.2834,80.3552,34445.0
2022-06-15 09:45:00,89.53,89.75,89.48,89.75,49859.0,80.3822,80.5797,80.3373,80.5797,49859.0
2022-06-15 09:50:00,89.71,89.99,89.67,89.95,48218.0,80.5438,80.7952,80.5079,80.7593,48218.0
2022-06-15 09:55:00,89.94,90.22,89.88,89.96,47195.0,80.7503,81.0017,80.6964,80.7682,47195.0
2022-06-15 10:00:00,89.93,90.17,89.9,90.08,28874.0,80.7413,80.9568,80.7144,80.876,28874.0
2022-06-15 10:05:00,90.03,90.33,90.03,90.12,32449.0,80.8311,81.1004,80.8311,80.9119,32449.0
2022-06-15 10:10:00,90.11,90.21,89.93,89.93,32101.0,80.9029,80.9927,80.7413,80.7413,32101.0
2022-06-15 10:15:00,89.91,90.08,89.9,90.0,42757.0,80.7233,80.876,80.7144,80.8042,42757.0
2022-06-15 10:20:00,89.99,90.07,89.8,89.88,32727.0,80.7952,80.867,80.6246,80.6964,32727.0
2022-06-15 10:25:00,89.88,89.98,89.85,89.89,40662.0,80.6964,80.7862,80.6695,80.7054,40662.0
2022-06-15 10:30:00,89.89,89.89,89.72,89.76,29485.0,80.7054,80.7054,80.5528,80.5887,29485.0
2022-06-15 10:35:00,89.78,89.82,89.72,89.73,33853.0,80.6066,80.6425,80.5528,80.5617,33853.0
2022-06-15 10:40:00,89.73,89.83,89.72,89.77,41235.0,80.5617,80.6515,80.5528,80.5977,41235.0
2022-06-15 10:45:00,89.75,89.78,89.68,89.68,40476.0,80.5797,80.6066,80.5169,80.5169,40476.0
2022-06-15 10:50:00,89.68,89.73,89.46,89.51,35201.0,80.5169,80.5617,80.3193,80.3642,35201.0
2022-06-15 10:55:00,89.52,89.72,89.5,89.7,26722.0,80.3732,80.5528,80.3552,80.5348,26722.0
2022-06-15 11:00:00,89.7,89.72,89.52,89.52,21583.0,80.5348,80.5528,80.3732,80.3732,21583.0
2022-06-15 11:05:00,89.52,89.58,89.43,89.49,39554.0,80.3732,80.4271,80.2924,80.3463,39554.0
2022-06-15 11:10:00,89.48,89.54,89.36,89.36,24759.0,80.3373,80.3912,80.2295,80.2295,24759.0
2022-06-15 11:15:00,89.36,89.42,89.3,89.42,22602.0,80.2295,80.2834,80.1757,80.2834,22602.0
2022-06-15 11:20:00,89.42,89.56,89.4,89.55,24611.0,80.2834,80.4091,80.2655,80.4001,24611.0
2022-06-15 11:25:00,89.56,89.6,89.47,89.56,19183.0,80.4091,80.445,80.3283,80.4091,19183.0
2022-06-15 11:30:00,89.52,89.55,89.45,89.5,20936.0,80.3732,80.4001,80.3104,80.3552,20936.0
2022-06-15 11:35:00,89.48,89.56,89.43,89.54,24615.0,80.3373,80.4091,80.2924,80.3912,24615.0
2022-06-15 11:40:00,89.53,89.56,89.46,89.48,21996.0,80.3822,80.4091,80.3193,80.3373,21996.0
2022-06-15 11:45:00,89.47,89.56,89.45,89.49,21174.0,80.3283,80.4091,80.3104,80.3463,21174.0
2022-06-15 11:50:00,89.5,89.57,89.45,89.54,26042.0,80.3552,80.4181,80.3104,80.3912,26042.0
2022-06-15 11:55:00,89.54,89.67,89.52,89.66,18932.0,80.3912,80.5079,80.3732,80.4989,18932.0
2022-06-15 12:00:00,89.66,89.66,89.5,89.5,27538.0,80.4989,80.4989,80.3552,80.3552,27538.0
2022-06-15 12:05:00,89.51,89.52,89.32,89.33,31554.0,80.3642,80.3732,80.1936,80.2026,31554.0
2022-06-15 12:10:00,89.31,89.45,89.31,89.43,21458.0,80.1847,80.3104,80.1847,80.2924,21458.0
2022-06-15 12:15:00,89.43,89.51,89.26,89.28,104608.0,80.2924,80.3642,80.1398,80.1577,104608.0
2022-06-15 12:20:00,89.29,89.37,89.24,89.35,23899.0,80.1667,80.2385,80.1218,80.2206,23899.0
2022-06-15 12:25:00,89.34,89.37,89.28,89.33,28924.0,80.2116,80.2385,80.1577,80.2026,28924.0
2022-06-15 12:30:00,89.34,89.46,89.3,89.38,34125.0,80.2116,80.3193,80.1757,80.2475,34125.0
2022-06-15 12:35:00,89.38,89.42,89.23,89.24,24465.0,80.2475,80.2834,80.1128,80.1218,24465.0
2022-06-15 12:40:00,89.25,89.27,89.1,89.12,18799.0,80.1308,80.1487,79.9961,80.0141,18799.0
2022-06-15 12:45:00,89.1,89.12,89.04,89.11,15236.0,79.9961,80.0141,79.9422,80.0051,15236.0
2022-06-15 12:50:00,89.11,89.12,88.94,88.98,18182.0,80.0051,80.0141,79.8525,79.8884,18182.0
2022-06-15 12:55:00,88.99,89.09,88.99,89.04,17022.0,79.8974,79.9871,79.8974,79.9422,17022.0
2022-06-15 13:00:00,89.03,89.13,89.02,89.1,22960.0,79.9333,80.023,79.9243,79.9961,22960.0
2022-06-15 13:05:00,89.11,89.24,89.09,89.19,105683.0,80.0051,80.1218,79.9871,80.0769,105683.0
2022-06-15 13:10:00,89.19,89.29,89.16,89.25,34456.0,80.0769,80.1667,80.05,80.1308,34456.0
2022-06-15 13:15:00,89.25,89.28,89.14,89.23,24417.0,80.1308,80.1577,80.032,80.1128,24417.0
2022-06-15 13:20:00,89.22,89.26,89.11,89.13,25385.0,80.1039,80.1398,80.0051,80.023,25385.0
2022-06-15 13:25:00,89.13,89.29,89.11,89.24,29045.0,80.023,80.1667,80.0051,80.1218,29045.0
2022-06-15 13:30:00,89.24,89.28,89.17,89.23,23627.0,80.1218,80.1577,80.059,80.1128,23627.0
2022-06-15 13:35:00,89.23,89.3,89.21,89.3,29951.0,80.1128,80.1757,80.0949,80.1757,29951.0
2022-06-15 13:40:00,89.3,89.3,89.16,89.18,26181.0,80.1757,80.1757,80.05,80.0679,26181.0
2022-06-15 13:45:00,89.19,89.28,89.13,89.25,38414.0,80.0769,80.1577,80.023,80.1308,38414.0
2022-06-15 13:50:00,89.24,89.42,89.16,89.41,35092.0,80.1218,80.2834,80.05,80.2744,35092.0
2022-06-15 13:55:00,89.4,89.62,89.34,89.5,25064.0,80.2655,80.463,80.2116,80.3552,25064.0
2022-06-15 14:00:00,89.49,89.8,88.94,89.12,77289.0,80.3463,80.6246,79.8525,80.0141,77289.0
2022-06-15 14:05:00,89.07,89.19,88.72,89.1,25788.0,79.9692,80.0769,79.6549,79.9961,25788.0
2022-06-15 14:10:00,89.11,89.19,88.86,89.15,35489.0,80.0051,80.0769,79.7806,80.041,35489.0
2022-06-15 14:15:00,89.14,89.45,89.02,89.3,20700.0,80.032,80.3104,79.9243,80.1757,20700.0
2022-06-15 14:20:00,89.3,89.45,88.95,89.04,25936.0,80.1757,80.3104,79.8614,79.9422,25936.0
2022-06-15 14:25:00,89.05,89.2,88.97,88.99,37709.0,79.9512,80.0859,79.8794,79.8974,37709.0
2022-06-15 14:30:00,88.95,89.07,88.44,88.66,50197.0,79.8614,79.9692,79.4035,79.6011,50197.0
2022-06-15 14:35:00,88.64,89.58,88.59,89.4,69783.0,79.5831,80.4271,79.5382,80.2655,69783.0
2022-06-15 14:40:00,89.39,90.28,89.28,90.15,65636.0,80.2565,81.0555,80.1577,80.9388,65636.0
2022-06-15 14:45:00,90.22,90.34,89.76,89.81,83978.0,81.0017,81.1094,80.5887,80.6336,83978.0
2022-06-15 14:50:00,89.84,89.94,89.36,89.54,69531.0,80.6605,80.7503,80.2295,80.3912,69531.0
2022-06-15 14:55:00,89.56,89.65,89.26,89.41,41579.0,80.4091,80.4899,80.1398,80.2744,41579.0
2022-06-15 15:00:00,89.43,89.75,89.37,89.5,35163.0,80.2924,80.5797,80.2385,80.3552,35163.0
2022-06-15 15:05:00,89.5,89.7,89.39,89.61,33999.0,80.3552,80.5348,80.2565,80.454,33999.0
2022-06-15 15:10:00,89.6,89.7,89.28,89.48,46294.0,80.445,80.5348,80.1577,80.3373,46294.0
2022-06-15 15:15:00,89.43,89.52,89.28,89.42,56689.0,80.2924,80.3732,80.1577,80.2834,56689.0
2022-06-15 15:20:00,89.4,89.85,89.4,89.81,72444.0,80.2655,80.6695,80.2655,80.6336,72444.0
2022-06-15 15:25:00,89.81,90.08,89.71,90.08,77253.0,80.6336,80.876,80.5438,80.876,77253.0
2022-06-15 15:30:00,90.06,90.29,89.95,90.24,102214.0,80.858,81.0645,80.7593,81.0196,102214.0
2022-06-15 15:35:00,90.25,90.33,89.83,89.88,68487.0,81.0286,81.1004,80.6515,80.6964,68487.0
2022-06-15 15:40:00,89.84,89.85,89.57,89.59,79088.0,80.6605,80.6695,80.4181,80.436,79088.0
2022-06-15 15:45:00,89.59,89.65,89.44,89.65,64139.0,80.436,80.4899,80.3014,80.4899,64139.0
2022-06-15 15:50:00,89.65,89.65,89.27,89.39,133741.0,80.4899,80.4899,80.1487,80.2565,133741.0
2022-06-15 15:55:00,89.39,89.51,89.31,89.35,216675.0,80.2565,80.3642,80.1847,80.2206,216675.0
2022-06-16 09:30:00,87.5,87.56,87.0,87.43,134846.0,78.5596,78.6135,78.1107,78.4967,134846.0
2022-06-16 09:35:00,87.43,87.46,86.95,87.17,60215.0,78.4967,78.5237,78.0658,78.2633,60215.0
2022-06-16 09:40:00,87.17,87.26,86.96,87.04,39421.0,78.2633,78.3441,78.0748,78.1466,39421.0
2022-06-16 09:45:00,87.05,87.38,87.05,87.27,58546.0,78.1556,78.4519,78.1556,78.3531,58546.0
2022-06-16 09:50:00,87.27,87.35,87.1,87.29,46400.0,78.3531,78.4249,78.2005,78.3711,46400.0
2022-06-16 09:55:00,87.29,87.38,87.18,87.3,38737.0,78.3711,78.4519,78.2723,78.38,38737.0
2022-06-16 10:00:00,87.31,87.61,87.18,87.41,74962.0,78.389,78.6584,78.2723,78.4788,74962.0
2022-06-16 10:05:00,87.39,87.73,87.27,87.73,58540.0,78.4608,78.7661,78.3531,78.7661,58540.0
2022-06-16 10:10:00,87.72,87.77,87.46,87.72,41460.0,78.7571,78.802,78.5237,78.7571,41460.0
2022-06-16 10:15:00,87.75,88.03,87.62,87.63,38742.0,78.784,79.0354,78.6673,78.6763,38742.0
2022-06-16 10:20:00,87.64,87.94,87.63,87.88,51901.0,78.6853,78.9546,78.6763,78.9008,51901.0
2022-06-16 10:25:00,87.87,87.96,87.77,87.9,48197.0,78.8918,78.9726,78.802,78.9187,48197.0
2022-06-16 10:30:00,87.87,88.06,87.83,87.88,32658.0,78.8918,79.0624,78.8559,78.9008,32658.0
2022-06-16 10:35:00,87.85,87.99,87.78,87.84,41532.0,78.8738,78.9995,78.811,78.8649,41532.0
2022-06-16 10:40:00,87.83,87.85,87.5,87.52,38466.0,78.8559,78.8738,78.5596,78.5776,38466.0
2022-06-16 10:45:00,87.52,87.52,87.37,87.38,47231.0,78.5776,78.5776,78.4429,78.4519,47231.0
2022-06-16 10:50:00,87.35,87.4,87.2,87.28,42353.0,78.4249,78.4698,78.2902,78.3621,42353.0
2022-06-16 10:55:00,87.29,87.38,87.26,87.27,41106.0,78.3711,78.4519,78.3441,78.3531,41106.0
2022-06-16 11:00:00,87.26,87.37,87.22,87.25,27854.0,78.3441,78.4429,78.3082,78.3351,27854.0
2022-06-16 11:05:00,87.23,87.24,87.11,87.2,27771.0,78.3172,78.3262,78.2094,78.2902,27771.0
2022-06-16 11:10:00,87.19,87.5,87.09,87.47,44538.0,78.2813,78.5596,78.1915,78.5327,44538.0
2022-06-16 11:15:00,87.45,87.57,87.35,87.4,71246.0,78.5147,78.6224,78.4249,78.4698,71246.0
2022-06-16 11:20:00,87.42,87.52,87.29,87.4,113154.0,78.4878,78.5776,78.3711,78.4698,113154.0
2022-06-16 11:25:00,87.39,87.59,87.35,87.4,60549.0,78.4608,78.6404,78.4249,78.4698,60549.0
2022-06-16 11:30:00,87.44,87.53,87.34,87.36,59547.0,78.5057,78.5865,78.4159,78.4339,59547.0
2022-06-16 11:35:00,87.36,87.5,87.28,87.47,53325.0,78.4339,78.5596,78.3621,78.5327,53325.0
2022-06-16 11:40:00,87.48,87.53,87.23,87.23,25670.0,78.5416,78.5865,78.3172,78.3172,25670.0
2022-06-16 11:45:00,87.23,87.32,87.23,87.32,29771.0,78.3172,78.398,78.3172,78.398,29771.0
2022-06-16 11:50:00,87.36,87.38,87.18,87.26,33782.0,78.4339,78.4519,78.2723,78.3441,33782.0
2022-06-16 11:55:00,87.26,87.58,87.26,87.57,40598.0,78.3441,78.6314,78.3441,78.6224,40598.0
2022-06-16 12:00:00,87.59,87.6,87.42,87.54,45276.0,78.6404,78.6494,78.4878,78.5955,45276.0
2022-06-16 12:05:00,87.54,87.66,87.45,87.46,27524.0,78.5955,78.7032,78.5147,78.5237,27524.0
2022-06-16 12:10:00,87.46,87.49,87.24,87.24,27416.0,78.5237,78.5506,78.3262,78.3262,27416.0
2022-06-16 12:15:00,87.22,87.47,87.22,87.32,31846.0,78.3082,78.5327,78.3082,78.398,31846.0
2022-06-16 12:20:00,87.3,87.44,87.29,87.36,30130.0,78.38,78.5057,78.3711,78.4339,30130.0
2022-06-16 12:25:00,87.38,87.46,87.31,87.45,30730.0,78.4519,78.5237,78.389,78.5147,30730.0
2022-06-16 12:30:00,87.43,87.49,87.24,87.37,56603.0,78.4967,78.5506,78.3262,78.4429,56603.0
2022-06-16 12:35:00,87.37,87.37,87.18,87.25,28897.0,78.4429,78.4429,78.2723,78.3351,28897.0
2022-06-16 12:40:00,87.25,87.43,87.24,87.37,28895.0,78.3351,78.4967,78.3262,78.4429,28895.0
2022-06-16 12:45:00,87.37,87.49,87.29,87.44,55826.0,78.4429,78.5506,78.3711,78.5057,55826.0
2022-06-16 12:50:00,87.43,87.53,87.36,87.42,41808.0,78.4967,78.5865,78.4339,78.4878,41808.0
2022-06-16 12:55:00,87.41,87.41,87.18,87.31,27257.0,78.4788,78.4788,78.2723,78.389,27257.0
2022-06-16 13:00:00,87.31,87.48,87.28,87.29,22652.0,78.389,78.5416,78.3621,78.3711,22652.0
2022-06-16 13:05:00,87.31,87.6,87.3,87.51,21128.0,78.389,78.6494,78.38,78.5686,21128.0
2022-06-16 13:10:00,87.5,87.56,87.41,87.56,16099.0,78.5596,78.6135,78.4788,78.6135,16099.0
2022-06-16 13:15:00,87.54,87.61,87.48,87.56,26871.0,78.5955,78.6584,78.5416,78.6135,26871.0
2022-06-16 13:20:00,87.57,87.59,87.4,87.46,25730.0,78.6224,78.6404,78.4698,78.5237,25730.0
2022-06-16 13:25:00,87.45,87.83,87.42,87.76,36935.0,78.5147,78.8559,78.4878,78.793,36935.0
2022-06-16 13:30:00,87.75,87.84,87.59,87.82,27729.0,78.784,78.8649,78.6404,78.8469,27729.0
2022-06-16 13:35:00,87.85,87.86,87.69,87.81,42091.0,78.8738,78.8828,78.7302,78.8379,42091.0
2022-06-16 13:40:00,87.83,87.85,87.58,87.59,24602.0,78.8559,78.8738,78.6314,78.6404,24602.0
2022-06-16 13:45:00,87.58,87.61,87.5,87.6,22889.0,78.6314,78.6584,78.5596,78.6494,22889.0
2022-06-16 13:50:00,87.59,87.68,87.54,87.67,46163.0,78.6404,78.7212,78.5955,78.7122,46163.0
2022-06-16 13:55:00,87.67,87.69,87.46,87.46,47264.0,78.7122,78.7302,78.5237,78.5237,47264.0
2022-06-16 14:00:00,87.48,87.59,87.45,87.46,65384.0,78.5416,78.6404,78.5147,78.5237,65384.0
2022-06-16 14:05:00,87.46,87.48,87.22,87.28,39717.0,78.5237,78.5416,78.3082,78.3621,39717.0
2022-06-16 14:10:00,87.28,87.42,87.27,87.42,37921.0,78.3621,78.4878,78.3531,78.4878,37921.0
2022-06-16 14:15:00,87.41,87.57,87.36,87.57,102717.0,78.4788,78.6224,78.4339,78.6224,102717.0
2022-06-16 14:20:00,87.55,87.55,87.41,87.51,38031.0,78.6045,78.6045,78.4788,78.5686,38031.0
2022-06-16 14:25:00,87.51,87.56,87.42,87.49,34347.0,78.5686,78.6135,78.4878,78.5506,34347.0
2022-06-16 14:30:00,87.48,87.49,87.35,87.38,24545.0,78.5416,78.5506,78.4249,78.4519,24545.0
2022-06-16 14:35:00,87.38,87.49,87.31,87.41,41384.0,78.4519,78.5506,78.389,78.4788,41384.0
2022-06-16 14:40:00,87.41,87.58,87.41,87.48,33420.0,78.4788,78.6314,78.4788,78.5416,33420.0
2022-06-16 14:45:00,87.47,87.53,87.27,87.28,38398.0,78.5327,78.5865,78.3531,78.3621,38398.0
2022-06-16 14:50:00,87.28,87.34,87.14,87.16,39971.0,78.3621,78.4159,78.2364,78.2543,39971.0
2022-06-16 14:55:00,87.16,87.24,87.08,87.19,30529.0,78.2543,78.3262,78.1825,78.2813,30529.0
2022-06-16 15:00:00,87.18,87.49,87.15,87.43,35666.0,78.2723,78.5506,78.2454,78.4967,35666.0
2022-06-16 15:05:00,87.42,87.64,87.26,87.63,44385.0,78.4878,78.6853,78.3441,78.6763,44385.0
2022-06-16 15:10:00,87.62,87.79,87.62,87.73,50048.0,78.6673,78.82,78.6673,78.7661,50048.0
2022-06-16 15:15:00,87.72,87.74,87.58,87.73,33590.0,78.7571,78.7751,78.6314,78.7661,33590.0
2022-06-16 15:20:00,87.73,87.84,87.72,87.74,37106.0,78.7661,78.8649,78.7571,78.7751,37106.0
2022-06-16 15:25:00,87.74,87.94,87.73,87.86,33500.0,78.7751,78.9546,78.7661,78.8828,33500.0
2022-06-16 15:30:00,87.84,87.86,87.54,87.54,63914.0,78.8649,78.8828,78.5955,78.5955,63914.0
2022-06-16 15:35:00,87.55,87.74,87.54,87.71,57234.0,78.6045,78.7751,78.5955,78.7481,57234.0
2022-06-16 15:40:00,87.72,87.85,87.57,87.58,68220.0,78.7571,78.8738,78.6224,78.6314,68220.0
2022-06-16 15:45:00,87.57,87.59,87.27,87.28,97690.0,78.6224,78.6404,78.3531,78.3621,97690.0
2022-06-16 15:50:00,87.28,87.32,87.02,87.1,310609.0,78.3621,78.398,78.1286,78.2005,310609.0
2022-06-16 15:55:00,87.1,87.4,87.05,87.4,515843.0,78.2005,78.4698,78.1556,78.4698,515843.0
2022-06-17 09:30:00,88.27,88.86,87.71,88.83,1128316.0,79.2509,79.7806,78.7481,79.7537,1128316.0
2022-06-17 09:35:00,88.78,89.07,88.61,88.86,40251.0,79.7088,79.9692,79.5562,79.7806,40251.0
2022-06-17 09:40:00,88.83,89.51,88.71,89.39,45183.0,79.7537,80.3642,79.646,80.2565,45183.0
2022-06-17 09:45:00,89.4,89.43,88.95,88.97,70629.0,80.2655,80.2924,79.8614,79.8794,70629.0
2022-06-17 09:50:00,88.95,89.36,88.9,89.29,67043.0,79.8614,80.2295,79.8165,80.1667,67043.0
2022-06-17 09:55:00,89.28,89.4,89.22,89.27,30317.0,80.1577,80.2655,80.1039,80.1487,30317.0
2022-06-17 10:00:00,89.27,89.31,88.51,88.66,57816.0,80.1487,80.1847,79.4664,79.6011,57816.0
2022-06-17 10:05:00,88.67,88.83,88.41,88.46,41655.0,79.61,79.7537,79.3766,79.4215,41655.0
2022-06-17 10:10:00,88.51,88.69,88.39,88.49,30752.0,79.4664,79.628,79.3587,79.4484,30752.0
2022-06-17 10:15:00,88.49,88.51,88.23,88.33,36230.0,79.4484,79.4664,79.215,79.3048,36230.0
2022-06-17 10:20:00,88.33,88.34,88.1,88.19,25327.0,79.3048,79.3138,79.0983,79.1791,25327.0
2022-06-17 10:25:00,88.19,88.29,88.14,88.24,36499.0,79.1791,79.2689,79.1342,79.224,36499.0
2022-06-17 10:30:00,88.25,88.36,87.98,88.02,27818.0,79.233,79.3317,78.9905,79.0265,27818.0
2022-06-17 10:35:00,87.99,88.29,87.92,88.18,42661.0,78.9995,79.2689,78.9367,79.1701,42661.0
2022-06-17 10:40:00,88.2,88.32,88.05,88.31,24666.0,79.1881,79.2958,79.0534,79.2868,24666.0
2022-06-17 10:45:00,88.31,88.34,88.05,88.18,41711.0,79.2868,79.3138,79.0534,79.1701,41711.0
2022-06-17 10:50:00,88.16,88.32,88.09,88.27,25920.0,79.1522,79.2958,79.0893,79.2509,25920.0
2022-06-17 10:55:00,88.29,88.43,88.18,88.22,35426.0,79.2689,79.3946,79.1701,79.206,35426.0
2022-06-17 11:00:00,88.19,88.59,88.14,88.44,44541.0,79.1791,79.5382,79.1342,79.4035,44541.0
2022-06-17 11:05:00,88.43,88.66,88.41,88.63,25372.0,79.3946,79.6011,79.3766,79.5741,25372.0
2022-06-17 11:10:00,88.64,88.69,88.57,88.62,24855.0,79.5831,79.628,79.5203,79.5652,24855.0
2022-06-17 11:15:00,88.6,88.96,88.57,88.95,46432.0,79.5472,79.8704,79.5203,79.8614,46432.0
2022-06-17 11:20:00,88.95,89.02,88.54,88.55,43820.0,79.8614,79.9243,79.4933,79.5023,43820.0
2022-06-17 11:25:00,88.54,88.92,88.46,88.86,42994.0,79.4933,79.8345,79.4215,79.7806,42994.0
2022-06-17 11:30:00,88.87,89.04,88.73,88.73,31686.0,79.7896,79.9422,79.6639,79.6639,31686.0
2022-06-17 11:35:00,88.72,88.75,88.44,88.54,32073.0,79.6549,79.6819,79.4035,79.4933,32073.0
2022-06-17 11:40:00,88.55,88.63,88.32,88.32,26390.0,79.5023,79.5741,79.2958,79.2958,26390.0
2022-06-17 11:45:00,88.32,88.48,88.25,88.45,36846.0,79.2958,79.4395,79.233,79.4125,36846.0
2022-06-17 11:50:00,88.43,88.45,88.11,88.21,44107.0,79.3946,79.4125,79.1073,79.197,44107.0
2022-06-17 11:55:00,88.22,88.42,88.1,88.29,39764.0,79.206,79.3856,79.0983,79.2689,39764.0
2022-06-17 12:00:00,88.28,88.28,88.09,88.14,27417.0,79.2599,79.2599,79.0893,79.1342,27417.0
2022-06-17 12:05:00,88.15,88.29,88.09,88.12,28118.0,79.1432,79.2689,79.0893,79.1162,28118.0
2022-06-17 12:10:00,88.13,88.18,88.02,88.15,32202.0,79.1252,79.1701,79.0265,79.1432,32202.0
2022-06-17 12:15:00,88.17,88.28,88.06,88.06,28613.0,79.1611,79.2599,79.0624,79.0624,28613.0
2022-06-17 12:20:00,88.09,88.19,88.0,88.19,34528.0,79.0893,79.1791,79.0085,79.1791,34528.0
2022-06-17 12:25:00,88.17,88.27,88.15,88.22,30233.0,79.1611,79.2509,79.1432,79.206,30233.0
2022-06-17 12:30:00,88.23,88.23,88.05,88.14,43260.0,79.215,79.215,79.0534,79.1342,43260.0
2022-06-17 12:35:00,88.12,88.31,87.97,88.31,53721.0,79.1162,79.2868,78.9816,79.2868,53721.0
2022-06-17 12:40:00,88.3,88.4,88.18,88.37,68229.0,79.2779,79.3676,79.1701,79.3407,68229.0
2022-06-17 12:45:00,88.38,88.39,88.25,88.33,36781.0,79.3497,79.3587,79.233,79.3048,36781.0
2022-06-17 12:50:00,88.33,88.36,88.09,88.16,30506.0,79.3048,79.3317,79.0893,79.1522,30506.0
2022-06-17 12:55:00,88.15,88.37,88.13,88.27,24918.0,79.1432,79.3407,79.1252,79.2509,24918.0
2022-06-17 13:00:00,88.28,88.55,88.23,88.55,27243.0,79.2599,79.5023,79.215,79.5023,27243.0
2022-06-17 13:05:00,88.54,88.82,88.54,88.8,36426.0,79.4933,79.7447,79.4933,79.7268,36426.0
2022-06-17 13:10:00,88.79,88.93,88.72,88.79,44440.0,79.7178,79.8435,79.6549,79.7178,44440.0
2022-06-17 13:15:00,88.82,88.82,88.67,88.72,32731.0,79.7447,79.7447,79.61,79.6549,32731.0
2022-06-17 13:20:00,88.7,88.77,88.62,88.77,38019.0,79.637,79.6998,79.5652,79.6998,38019.0
2022-06-17 13:25:00,88.76,88.76,88.51,88.54,22136.0,79.6909,79.6909,79.4664,79.4933,22136.0
2022-06-17 13:30:00,88.55,88.6,88.41,88.58,51419.0,79.5023,79.5472,79.3766,79.5292,51419.0
2022-06-17 13:35:00,88.57,88.72,88.53,88.61,31475.0,79.5203,79.6549,79.4844,79.5562,31475.0
2022-06-17 13:40:00,88.63,88.67,88.54,88.58,41845.0,79.5741,79.61,79.4933,79.5292,41845.0
2022-06-17 13:45:00,88.56,88.56,88.25,88.34,38764.0,79.5113,79.5113,79.233,79.3138,38764.0
2022-06-17 13:50:00,88.34,88.4,88.28,88.38,34076.0,79.3138,79.3676,79.2599,79.3497,34076.0
2022-06-17 13:55:00,88.36,88.52,88.31,88.4,29890.0,79.3317,79.4754,79.2868,79.3676,29890.0
2022-06-17 14:00:00,88.43,88.53,88.33,88.42,24002.0,79.3946,79.4844,79.3048,79.3856,24002.0
2022-06-17 14:05:00,88.41,88.51,88.29,88.42,26149.0,79.3766,79.4664,79.2689,79.3856,26149.0
2022-06-17 14:10:00,88.4,88.49,88.35,88.48,38193.0,79.3676,79.4484,79.3227,79.4395,38193.0
2022-06-17 14:15:00,88.47,88.57,88.38,88.52,24356.0,79.4305,79.5203,79.3497,79.4754,24356.0
2022-06-17 14:20:00,88.54,88.68,88.54,88.62,38295.0,79.4933,79.619,79.4933,79.5652,38295.0
2022-06-17 14:25:00,88.62,88.65,88.48,88.5,35956.0,79.5652,79.5921,79.4395,79.4574,35956.0
2022-06-17 14:30:00,88.5,88.52,88.4,88.5,25633.0,79.4574,79.4754,79.3676,79.4574,25633.0
2022-06-17 14:35:00,88.52,88.8,88.49,88.8,27752.0,79.4754,79.7268,79.4484,79.7268,27752.0
2022-06-17 14:40:00,88.81,88.93,88.67,88.69,56694.0,79.7357,79.8435,79.61,79.628,56694.0
2022-06-17 14:45:00,88.7,88.76,88.61,88.61,43836.0,79.637,79.6909,79.5562,79.5562,43836.0
2022-06-17 14:50:00,88.6,88.65,88.46,88.48,45544.0,79.5472,79.5921,79.4215,79.4395,45544.0
2022-06-17 14:55:00,88.48,88.62,88.37,88.4,71403.0,79.4395,79.5652,79.3407,79.3676,71403.0
2022-06-17 15:00:00,88.41,88.64,88.39,88.52,101937.0,79.3766,79.5831,79.3587,79.4754,101937.0
2022-06-17 15:05:00,88.53,88.65,88.44,88.53,40121.0,79.4844,79.5921,79.4035,79.4844,40121.0
2022-06-17 15:10:00,88.53,88.54,88.23,88.33,57315.0,79.4844,79.4933,79.215,79.3048,57315.0
2022-06-17 15:15:00,88.32,88.52,88.27,88.47,50815.0,79.2958,79.4754,79.2509,79.4305,50815.0
2022-06-17 15:20:00,88.48,88.78,88.47,88.77,61034.0,79.4395,79.7088,79.4305,79.6998,61034.0
2022-06-17 15:25:00,88.77,88.93,88.77,88.92,57276.0,79.6998,79.8435,79.6998,79.8345,57276.0
2022-06-17 15:30:00,88.95,88.95,88.68,88.88,105508.0,79.8614,79.8614,79.619,79.7986,105508.0
2022-06-17 15:35:00,88.88,88.93,88.8,88.89,67790.0,79.7986,79.8435,79.7268,79.8076,67790.0
2022-06-17 15:40:00,88.9,88.93,88.64,88.66,90153.0,79.8165,79.8435,79.5831,79.6011,90153.0
2022-06-17 15:45:00,88.66,88.72,88.57,88.69,124395.0,79.6011,79.6549,79.5203,79.628,124395.0
2022-06-17 15:50:00,88.68,88.68,88.4,88.41,181588.0,79.619,79.619,79.3676,79.3766,181588.0
2022-06-17 15:55:00,88.41,88.61,88.2,88.22,443340.0,79.3766,79.5562,79.1881,79.206,443340.0
2022-06-21 09:30:00,89.65,89.75,89.08,89.14,214339.0,80.4899,80.5797,79.9782,80.032,214339.0
2022-06-21 09:35:00,89.12,89.45,88.98,89.27,68098.0,80.0141,80.3104,79.8884,80.1487,68098.0
2022-06-21 09:40:00,89.31,89.54,89.28,89.35,71721.0,80.1847,80.3912,80.1577,80.2206,71721.0
2022-06-21 09:45:00,89.32,89.34,89.13,89.25,51990.0,80.1936,80.2116,80.023,80.1308,51990.0
2022-06-21 09:50:00,89.27,89.3,88.74,88.75,76560.0,80.1487,80.1757,79.6729,79.6819,76560.0
2022-06-21 09:55:00,88.75,89.05,88.71,88.98,89039.0,79.6819,79.9512,79.646,79.8884,89039.0
2022-06-21 10:00:00,88.98,88.98,88.47,88.54,112758.0,79.8884,79.8884,79.4305,79.4933,112758.0
2022-06-21 10:05:00,88.52,88.67,88.46,88.47,60766.0,79.4754,79.61,79.4215,79.4305,60766.0
2022-06-21 10:10:00,88.42,88.55,88.31,88.31,35038.0,79.3856,79.5023,79.2868,79.2868,35038.0
2022-06-21 10:15:00,88.32,88.39,88.26,88.28,42025.0,79.2958,79.3587,79.2419,79.2599,42025.0
2022-06-21 10:20:00,88.29,88.67,88.26,88.53,84097.0,79.2689,79.61,79.2419,79.4844,84097.0
2022-06-21 10:25:00,88.53,88.57,88.4,88.57,233153.0,79.4844,79.5203,79.3676,79.5203,233153.0
2022-06-21 10:30:00,88.57,88.6,88.41,88.53,80777.0,79.5203,79.5472,79.3766,79.4844,80777.0
2022-06-21 10:35:00,88.55,88.67,88.53,88.63,61415.0,79.5023,79.61,79.4844,79.5741,61415.0
2022-06-21 10:40:00,88.63,88.68,88.49,88.54,59097.0,79.5741,79.619,79.4484,79.4933,59097.0
2022-06-21 10:45:00,88.54,88.57,88.5,88.55,43351.0,79.4933,79.5203,79.4574,79.5023,43351.0
2022-06-21 10:50:00,88.55,88.63,88.5,88.63,49706.0,79.5023,79.5741,79.4574,79.5741,49706.0
2022-06-21 10:55:00,88.62,88.7,88.57,88.68,59129.0,79.5652,79.637,79.5203,79.619,59129.0
2022-06-21 11:00:00,88.67,88.85,88.67,88.77,91306.0,79.61,79.7717,79.61,79.6998,91306.0
2022-06-21 11:05:00,88.76,88.78,88.64,88.69,36766.0,79.6909,79.7088,79.5831,79.628,36766.0
2022-06-21 11:10:00,88.69,88.71,88.59,88.65,97353.0,79.628,79.646,79.5382,79.5921,97353.0
2022-06-21 11:15:00,88.65,88.71,88.43,88.49,48118.0,79.5921,79.646,79.3946,79.4484,48118.0
2022-06-21 11:20:00,88.49,88.52,88.27,88.31,30268.0,79.4484,79.4754,79.2509,79.2868,30268.0
2022-06-21 11:25:00,88.29,88.51,88.29,88.5,22117.0,79.2689,79.4664,79.2689,79.4574,22117.0
2022-06-21 11:30:00,88.5,88.53,88.34,88.44,33524.0,79.4574,79.4844,79.3138,79.4035,33524.0
2022-06-21 11:35:00,88.44,88.48,88.33,88.37,80266.0,79.4035,79.4395,79.3048,79.3407,80266.0
2022-06-21 11:40:00,88.37,88.42,88.27,88.3,45821.0,79.3407,79.3856,79.2509,79.2779,45821.0
2022-06-21 11:45:00,88.29,88.39,88.26,88.37,48758.0,79.2689,79.3587,79.2419,79.3407,48758.0
2022-06-21 11:50:00,88.38,88.44,88.32,88.33,34557.0,79.3497,79.4035,79.2958,79.3048,34557.0
2022-06-21 11:55:00,88.35,88.56,88.35,88.5,58760.0,79.3227,79.5113,79.3227,79.4574,58760.0
2022-06-21 12:00:00,88.51,88.54,88.43,88.49,29723.0,79.4664,79.4933,79.3946,79.4484,29723.0
2022-06-21 12:05:00,88.48,88.57,88.47,88.56,23217.0,79.4395,79.5203,79.4305,79.5113,23217.0
2022-06-21 12:10:00,88.57,88.6,88.46,88.51,53052.0,79.5203,79.5472,79.4215,79.4664,53052.0
2022-06-21 12:15:00,88.52,88.72,88.47,88.72,29234.0,79.4754,79.6549,79.4305,79.6549,29234.0
2022-06-21 12:20:00,88.72,88.82,88.71,88.73,41563.0,79.6549,79.7447,79.646,79.6639,41563.0
2022-06-21 12:25:00,88.73,88.78,88.66,88.74,35264.0,79.6639,79.7088,79.6011,79.6729,35264.0
2022-06-21 12:30:00,88.73,88.73,88.6,88.6,19739.0,79.6639,79.6639,79.5472,79.5472,19739.0
2022-06-21 12:35:00,88.59,88.63,88.56,88.58,77183.0,79.5382,79.5741,79.5113,79.5292,77183.0
2022-06-21 12:40:00,88.57,88.61,88.51,88.6,33587.0,79.5203,79.5562,79.4664,79.5472,33587.0
2022-06-21 12:45:00,88.6,88.63,88.56,88.62,57143.0,79.5472,79.5741,79.5113,79.5652,57143.0
2022-06-21 12:50:00,88.62,88.69,88.58,88.59,101089.0,79.5652,79.628,79.5292,79.5382,101089.0
2022-06-21 12:55:00,88.59,88.59,88.41,88.51,53944.0,79.5382,79.5382,79.3766,79.4664,53944.0
2022-06-21 13:00:00,88.5,88.59,88.48,88.58,37079.0,79.4574,79.5382,79.4395,79.5292,37079.0
2022-06-21 13:05:00,88.59,88.62,88.54,88.59,27190.0,79.5382,79.5652,79.4933,79.5382,27190.0
2022-06-21 13:10:00,88.61,88.63,88.57,88.57,27511.0,79.5562,79.5741,79.5203,79.5203,27511.0
2022-06-21 13:15:00,88.59,88.59,88.51,88.54,20173.0,79.5382,79.5382,79.4664,79.4933,20173.0
2022-06-21 13:20:00,88.55,88.61,88.52,88.58,28845.0,79.5023,79.5562,79.4754,79.5292,28845.0
2022-06-21 13:25:00,88.58,88.59,88.46,88.46,50396.0,79.5292,79.5382,79.4215,79.4215,50396.0
2022-06-21 13:30:00,88.47,88.49,88.4,88.48,24226.0,79.4305,79.4484,79.3676,79.4395,24226.0
2022-06-21 13:35:00,88.48,88.5,88.41,88.42,27530.0,79.4395,79.4574,79.3766,79.3856,27530.0
2022-06-21 13:40:00,88.41,88.5,88.34,88.49,34732.0,79.3766,79.4574,79.3138,79.4484,34732.0
2022-06-21 13:45:00,88.49,88.51,88.41,88.45,29486.0,79.4484,79.4664,79.3766,79.4125,29486.0
2022-06-21 13:50:00,88.45,88.48,88.38,88.4,38822.0,79.4125,79.4395,79.3497,79.3676,38822.0
2022-06-21 13:55:00,88.4,88.42,88.23,88.26,49793.0,79.3676,79.3856,79.215,79.2419,49793.0
2022-06-21 14:00:00,88.26,88.3,88.15,88.21,57524.0,79.2419,79.2779,79.1432,79.197,57524.0
2022-06-21 14:05:00,88.21,88.31,88.15,88.31,38268.0,79.197,79.2868,79.1432,79.2868,38268.0
2022-06-21 14:10:00,88.31,88.39,88.21,88.22,52020.0,79.2868,79.3587,79.197,79.206,52020.0
2022-06-21 14:15:00,88.21,88.32,88.15,88.2,55491.0,79.197,79.2958,79.1432,79.1881,55491.0
2022-06-21 14:20:00,88.2,88.34,88.11,88.31,123473.0,79.1881,79.3138,79.1073,79.2868,123473.0
2022-06-21 14:25:00,88.32,88.5,88.32,88.4,35099.0,79.2958,79.4574,79.2958,79.3676,35099.0
2022-06-21 14:30:00,88.43,88.47,88.36,88.47,29692.0,79.3946,79.4305,79.3317,79.4305,29692.0
2022-06-21 14:35:00,88.46,88.52,88.32,88.36,51642.0,79.4215,79.4754,79.2958,79.3317,51642.0
2022-06-21 14:40:00,88.36,88.64,88.35,88.59,54561.0,79.3317,79.5831,79.3227,79.5382,54561.0
2022-06-21 14:45:00,88.59,88.63,88.52,88.6,44151.0,79.5382,79.5741,79.4754,79.5472,44151.0
2022-06-21 14:50:00,88.6,88.8,88.6,88.8,36152.0,79.5472,79.7268,79.5472,79.7268,36152.0
2022-06-21 14:55:00,88.8,88.84,88.74,88.8,39210.0,79.7268,79.7627,79.6729,79.7268,39210.0
2022-06-21 15:00:00,88.8,88.92,88.78,88.9,28712.0,79.7268,79.8345,79.7088,79.8165,28712.0
2022-06-21 15:05:00,88.89,88.91,88.83,88.86,37396.0,79.8076,79.8255,79.7537,79.7806,37396.0
2022-06-21 15:10:00,88.86,88.92,88.84,88.88,32812.0,79.7806,79.8345,79.7627,79.7986,32812.0
2022-06-21 15:15:00,88.88,88.93,88.81,88.87,50658.0,79.7986,79.8435,79.7357,79.7896,50658.0
2022-06-21 15:20:00,88.88,88.95,88.85,88.94,40732.0,79.7986,79.8614,79.7717,79.8525,40732.0
2022-06-21 15:25:00,88.95,88.98,88.87,88.88,51533.0,79.8614,79.8884,79.7896,79.7986,51533.0
2022-06-21 15:30:00,88.88,88.89,88.71,88.78,63467.0,79.7986,79.8076,79.646,79.7088,63467.0
2022-06-21 15:35:00,88.78,88.79,88.69,88.71,85689.0,79.7088,79.7178,79.628,79.646,85689.0
2022-06-21 15:40:00,88.72,88.73,88.57,88.59,108602.0,79.6549,79.6639,79.5203,79.5382,108602.0
2022-06-21 15:45:00,88.59,88.8,88.57,88.8,106420.0,79.5382,79.7268,79.5203,79.7268,106420.0
2022-06-21 15:50:00,88.8,88.88,88.68,88.78,103670.0,79.7268,79.7986,79.619,79.7088,103670.0
2022-06-21 15:55:00,88.77,88.78,88.63,88.7,224029.0,79.6998,79.7088,79.5741,79.637,224029.0
2022-06-22 09:30:00,88.18,88.78,88.1,88.25,107403.0,79.1701,79.7088,79.0983,79.233,107403.0
2022-06-22 09:35:00,88.22,88.46,88.05,88.39,25286.0,79.206,79.4215,79.0534,79.3587,25286.0
2022-06-22 09:40:00,88.43,88.48,88.23,88.43,34483.0,79.3946,79.4395,79.215,79.3946,34483.0
2022-06-22 09:45:00,88.44,88.56,88.19,88.55,54219.0,79.4035,79.5113,79.1791,79.5023,54219.0
2022-06-22 09:50:00,88.56,89.01,88.45,88.98,47839.0,79.5113,79.9153,79.4125,79.8884,47839.0
2022-06-22 09:55:00,88.98,89.12,88.82,88.82,45467.0,79.8884,80.0141,79.7447,79.7447,45467.0
2022-06-22 10:00:00,88.83,88.92,88.64,88.8,55012.0,79.7537,79.8345,79.5831,79.7268,55012.0
2022-06-22 10:05:00,88.79,89.16,88.77,89.01,68982.0,79.7178,80.05,79.6998,79.9153,68982.0
2022-06-22 10:10:00,89.0,89.1,88.79,89.07,23494.0,79.9063,79.9961,79.7178,79.9692,23494.0
2022-06-22 10:15:00,89.0,89.22,88.9,89.18,40483.0,79.9063,80.1039,79.8165,80.0679,40483.0
2022-06-22 10:20:00,89.23,89.29,89.13,89.23,38555.0,80.1128,80.1667,80.023,80.1128,38555.0
2022-06-22 10:25:00,89.23,89.34,89.12,89.32,32293.0,80.1128,80.2116,80.0141,80.1936,32293.0
2022-06-22 10:30:00,89.32,89.46,89.22,89.45,46385.0,80.1936,80.3193,80.1039,80.3104,46385.0
2022-06-22 10:35:00,89.44,89.55,89.39,89.52,36063.0,80.3014,80.4001,80.2565,80.3732,36063.0
2022-06-22 10:40:00,89.53,89.62,89.48,89.5,36598.0,80.3822,80.463,80.3373,80.3552,36598.0
2022-06-22 10:45:00,89.5,89.61,89.39,89.61,34302.0,80.3552,80.454,80.2565,80.454,34302.0
2022-06-22 10:50:00,89.59,89.64,89.49,89.5,44402.0,80.436,80.4809,80.3463,80.3552,44402.0
2022-06-22 10:55:00,89.5,89.63,89.42,89.56,44682.0,80.3552,80.472,80.2834,80.4091,44682.0
2022-06-22 11:00:00,89.56,89.59,89.32,89.37,41285.0,80.4091,80.436,80.1936,80.2385,41285.0
2022-06-22 11:05:00,89.36,89.38,89.27,89.33,24050.0,80.2295,80.2475,80.1487,80.2026,24050.0
2022-06-22 11:10:00,89.3,89.49,89.3,89.47,23691.0,80.1757,80.3463,80.1757,80.3283,23691.0
2022-06-22 11:15:00,89.48,89.57,89.41,89.44,41202.0,80.3373,80.4181,80.2744,80.3014,41202.0
2022-06-22 11:20:00,89.45,89.45,89.36,89.42,38903.0,80.3104,80.3104,80.2295,80.2834,38903.0
2022-06-22 11:25:00,89.42,89.61,89.38,89.53,29179.0,80.2834,80.454,80.2475,80.3822,29179.0
2022-06-22 11:30:00,89.51,89.62,89.47,89.47,29182.0,80.3642,80.463,80.3283,80.3283,29182.0
2022-06-22 11:35:00,89.45,89.5,89.36,89.39,32470.0,80.3104,80.3552,80.2295,80.2565,32470.0
2022-06-22 11:40:00,89.39,89.41,89.13,89.14,33677.0,80.2565,80.2744,80.023,80.032,33677.0
2022-06-22 11:45:00,89.13,89.17,89.01,89.11,45316.0,80.023,80.059,79.9153,80.0051,45316.0
2022-06-22 11:50:00,89.11,89.2,89.01,89.11,51537.0,80.0051,80.0859,79.9153,80.0051,51537.0
2022-06-22 11:55:00,89.11,89.12,88.89,88.9,21254.0,80.0051,80.0141,79.8076,79.8165,21254.0
2022-06-22 12:00:00,88.9,89.09,88.82,88.92,41078.0,79.8165,79.9871,79.7447,79.8345,41078.0
2022-06-22 12:05:00,88.88,88.91,88.68,88.77,34245.0,79.7986,79.8255,79.619,79.6998,34245.0
2022-06-22 12:10:00,88.75,88.92,88.73,88.88,26122.0,79.6819,79.8345,79.6639,79.7986,26122.0
2022-06-22 12:15:00,88.87,89.01,88.87,88.95,78358.0,79.7896,79.9153,79.7896,79.8614,78358.0
2022-06-22 12:20:00,88.95,89.14,88.92,89.13,81113.0,79.8614,80.032,79.8345,80.023,81113.0
2022-06-22 12:25:00,89.12,89.16,88.95,88.95,21181.0,80.0141,80.05,79.8614,79.8614,21181.0
2022-06-22 12:30:00,88.94,89.09,88.92,89.09,41239.0,79.8525,79.9871,79.8345,79.9871,41239.0
2022-06-22 12:35:00,89.1,89.16,88.9,88.93,14205.0,79.9961,80.05,79.8165,79.8435,14205.0
2022-06-22 12:40:00,88.93,89.11,88.92,89.11,27986.0,79.8435,80.0051,79.8345,80.0051,27986.0
2022-06-22 12:45:00,89.11,89.12,88.99,89.06,16717.0,80.0051,80.0141,79.8974,79.9602,16717.0
2022-06-22 12:50:00,89.07,89.11,89.01,89.11,17245.0,79.9692,80.0051,79.9153,80.0051,17245.0
2022-06-22 12:55:00,89.12,89.14,89.02,89.09,28258.0,80.0141,80.032,79.9243,79.9871,28258.0
2022-06-22 13:00:00,89.1,89.11,88.92,88.95,21791.0,79.9961,80.0051,79.8345,79.8614,21791.0
2022-06-22 13:05:00,88.96,88.99,88.9,88.96,23368.0,79.8704,79.8974,79.8165,79.8704,23368.0
2022-06-22 13:10:00,88.95,89.03,88.94,89.03,29116.0,79.8614,79.9333,79.8525,79.9333,29116.0
2022-06-22 13:15:00,89.05,89.14,89.03,89.11,16859.0,79.9512,80.032,79.9333,80.0051,16859.0
2022-06-22 13:20:00,89.08,89.1,89.03,89.06,23591.0,79.9782,79.9961,79.9333,79.9602,23591.0
2022-06-22 13:25:00,89.06,89.11,88.99,89.04,25794.0,79.9602,80.0051,79.8974,79.9422,25794.0
2022-06-22 13:30:00,89.03,89.29,89.02,89.24,209776.0,79.9333,80.1667,79.9243,80.1218,209776.0
2022-06-22 13:35:00,89.2,89.21,88.87,88.93,255379.0,80.0859,80.0949,79.7896,79.8435,255379.0
2022-06-22 13:40:00,88.93,89.39,88.86,89.37,137373.0,79.8435,80.2565,79.7806,80.2385,137373.0
2022-06-22 13:45:00,89.38,89.43,89.22,89.24,130807.0,80.2475,80.2924,80.1039,80.1218,130807.0
2022-06-22 13:50:00,89.24,89.44,89.17,89.41,122828.0,80.1218,80.3014,80.059,80.2744,122828.0
2022-06-22 13:55:00,89.4,89.43,89.17,89.42,149092.0,80.2655,80.2924,80.059,80.2834,149092.0
2022-06-22 14:00:00,89.43,89.64,89.4,89.64,52386.0,80.2924,80.4809,80.2655,80.4809,52386.0
2022-06-22 14:05:00,89.62,89.89,89.61,89.86,51085.0,80.463,80.7054,80.454,80.6785,51085.0
2022-06-22 14:10:00,89.86,89.86,89.69,89.77,28514.0,80.6785,80.6785,80.5258,80.5977,28514.0
2022-06-22 14:15:00,89.76,89.83,89.68,89.72,37571.0,80.5887,80.6515,80.5169,80.5528,37571.0
2022-06-22 14:20:00,89.73,89.74,89.55,89.67,332443.0,80.5617,80.5707,80.4001,80.5079,332443.0
2022-06-22 14:25:00,89.65,89.79,89.5,89.68,119828.0,80.4899,80.6156,80.3552,80.5169,119828.0
2022-06-22 14:30:00,89.68,89.8,89.65,89.69,46874.0,80.5169,80.6246,80.4899,80.5258,46874.0
2022-06-22 14:35:00,89.7,89.73,89.64,89.71,53770.0,80.5348,80.5617,80.4809,80.5438,53770.0
2022-06-22 14:40:00,89.69,89.75,89.65,89.7,28624.0,80.5258,80.5797,80.4899,80.5348,28624.0
2022-06-22 14:45:00,89.7,89.7,89.56,89.56,41378.0,80.5348,80.5348,80.4091,80.4091,41378.0
2022-06-22 14:50:00,89.54,89.66,89.53,89.66,34631.0,80.3912,80.4989,80.3822,80.4989,34631.0
2022-06-22 14:55:00,89.66,89.71,89.65,89.67,28018.0,80.4989,80.5438,80.4899,80.5079,28018.0
2022-06-22 15:00:00,89.67,89.75,89.59,89.7,70757.0,80.5079,80.5797,80.436,80.5348,70757.0
2022-06-22 15:05:00,89.7,89.7,89.57,89.6,38426.0,80.5348,80.5348,80.4181,80.445,38426.0
2022-06-22 15:10:00,89.59,89.68,89.54,89.68,78263.0,80.436,80.5169,80.3912,80.5169,78263.0
2022-06-22 15:15:00,89.68,89.71,89.57,89.59,67903.0,80.5169,80.5438,80.4181,80.436,67903.0
2022-06-22 15:20:00,89.59,89.68,89.58,89.65,56869.0,80.436,80.5169,80.4271,80.4899,56869.0
2022-06-22 15:25:00,89.65,89.65,89.39,89.45,55261.0,80.4899,80.4899,80.2565,80.3104,55261.0
2022-06-22 15:30:00,89.45,89.65,89.44,89.54,89802.0,80.3104,80.4899,80.3014,80.3912,89802.0
2022-06-22 15:35:00,89.52,89.54,89.34,89.44,87043.0,80.3732,80.3912,80.2116,80.3014,87043.0
2022-06-22 15:40:00,89.43,89.52,89.33,89.5,147657.0,80.2924,80.3732,80.2026,80.3552,147657.0
2022-06-22 15:45:00,89.5,89.5,89.22,89.3,92347.0,80.3552,80.3552,80.1039,80.1757,92347.0
2022-06-22 15:50:00,89.29,89.55,89.22,89.5,146690.0,80.1667,80.4001,80.1039,80.3552,146690.0
2022-06-22 15:55:00,89.5,89.51,89.19,89.19,304780.0,80.3552,80.3642,80.0769,80.0769,304780.0
2022-06-23 09:30:00,88.37,89.03,88.37,88.65,177977.0,79.9492,80.5463,79.9492,80.2025,177977.0
2022-06-23 09:35:00,88.5,89.14,88.5,89.04,62373.0,80.0668,80.6458,80.0668,80.5553,62373.0
2022-06-23 09:40:00,89.0,89.47,89.0,89.3,169592.0,80.5191,80.9443,80.5191,80.7905,169592.0
2022-06-23 09:45:00,89.32,89.4,89.15,89.34,39510.0,80.8086,80.881,80.6548,80.8267,39510.0
2022-06-23 09:50:00,89.34,89.51,89.24,89.35,81544.0,80.8267,80.9805,80.7363,80.8358,81544.0
2022-06-23 09:55:00,89.36,89.61,89.26,89.54,75671.0,80.8448,81.071,80.7543,81.0077,75671.0
2022-06-23 10:00:00,89.54,89.6,89.34,89.42,52946.0,81.0077,81.0619,80.8267,80.8991,52946.0
2022-06-23 10:05:00,89.4,89.45,89.33,89.34,150144.0,80.881,80.9262,80.8177,80.8267,150144.0
2022-06-23 10:10:00,89.35,89.46,89.15,89.16,44539.0,80.8358,80.9353,80.6548,80.6639,44539.0
2022-06-23 10:15:00,89.17,89.18,89.03,89.09,36600.0,80.6729,80.682,80.5463,80.6005,36600.0
2022-06-23 10:20:00,89.1,89.33,89.1,89.21,23083.0,80.6096,80.8177,80.6096,80.7091,23083.0
2022-06-23 10:25:00,89.21,89.23,88.88,89.01,45526.0,80.7091,80.7272,80.4106,80.5282,45526.0
2022-06-23 10:30:00,89.04,89.12,88.85,88.87,67120.0,80.5553,80.6277,80.3834,80.4015,67120.0
2022-06-23 10:35:00,88.84,89.06,88.83,89.06,29821.0,80.3744,80.5734,80.3653,80.5734,29821.0
2022-06-23 10:40:00,89.08,89.12,88.84,88.85,36823.0,80.5915,80.6277,80.3744,80.3834,36823.0
2022-06-23 10:45:00,88.85,89.04,88.83,88.86,20752.0,80.3834,80.5553,80.3653,80.3925,20752.0
2022-06-23 10:50:00,88.87,89.09,88.83,89.06,64358.0,80.4015,80.6005,80.3653,80.5734,64358.0
2022-06-23 10:55:00,89.05,89.13,88.92,88.99,45551.0,80.5644,80.6367,80.4467,80.5101,45551.0
2022-06-23 11:00:00,88.99,89.1,88.92,89.0,23611.0,80.5101,80.6096,80.4467,80.5191,23611.0
2022-06-23 11:05:00,88.98,89.01,88.86,88.98,57013.0,80.501,80.5282,80.3925,80.501,57013.0
2022-06-23 11:10:00,89.0,89.15,88.99,89.1,110837.0,80.5191,80.6548,80.5101,80.6096,110837.0
2022-06-23 11:15:00,89.11,89.13,89.02,89.08,16716.0,80.6186,80.6367,80.5372,80.5915,16716.0
2022-06-23 11:20:00,89.08,89.15,88.91,88.92,19440.0,80.5915,80.6548,80.4377,80.4467,19440.0
2022-06-23 11:25:00,88.92,88.98,88.87,88.89,21402.0,80.4467,80.501,80.4015,80.4196,21402.0
2022-06-23 11:30:00,88.91,88.95,88.78,88.81,63149.0,80.4377,80.4739,80.3201,80.3472,63149.0
2022-06-23 11:35:00,88.8,88.92,88.74,88.82,29082.0,80.3382,80.4467,80.2839,80.3563,29082.0
2022-06-23 11:40:00,88.8,88.87,88.73,88.77,25249.0,80.3382,80.4015,80.2749,80.311,25249.0
2022-06-23 11:45:00,88.76,88.81,88.69,88.76,38099.0,80.302,80.3472,80.2387,80.302,38099.0
2022-06-23 11:50:00,88.76,88.81,88.68,88.7,34923.0,80.302,80.3472,80.2296,80.2477,34923.0
2022-06-23 11:55:00,88.69,88.71,88.6,88.68,25896.0,80.2387,80.2568,80.1572,80.2296,25896.0
2022-06-23 12:00:00,88.69,88.71,88.5,88.55,34133.0,80.2387,80.2568,80.0668,80.112,34133.0
2022-06-23 12:05:00,88.54,88.75,88.53,88.65,25969.0,80.103,80.2929,80.0939,80.2025,25969.0
2022-06-23 12:10:00,88.65,88.71,88.56,88.69,35950.0,80.2025,80.2568,80.1211,80.2387,35950.0
2022-06-23 12:15:00,88.68,88.73,88.6,88.69,20684.0,80.2296,80.2749,80.1572,80.2387,20684.0
2022-06-23 12:20:00,88.69,88.75,88.6,88.68,20672.0,80.2387,80.2929,80.1572,80.2296,20672.0
2022-06-23 12:25:00,88.68,88.68,88.46,88.55,37707.0,80.2296,80.2296,80.0306,80.112,37707.0
2022-06-23 12:30:00,88.55,88.64,88.43,88.43,28240.0,80.112,80.1934,80.0034,80.0034,28240.0
2022-06-23 12:35:00,88.45,88.48,88.25,88.3,43009.0,80.0215,80.0487,79.8406,79.8858,43009.0
2022-06-23 12:40:00,88.29,88.45,88.28,88.42,34606.0,79.8768,80.0215,79.8677,79.9944,34606.0
2022-06-23 12:45:00,88.43,88.49,88.36,88.37,35359.0,80.0034,80.0577,79.9401,79.9492,35359.0
2022-06-23 12:50:00,88.37,88.37,88.19,88.35,21134.0,79.9492,79.9492,79.7863,79.9311,21134.0
2022-06-23 12:55:00,88.34,88.47,88.31,88.41,41998.0,79.922,80.0396,79.8949,79.9853,41998.0
2022-06-23 13:00:00,88.39,88.51,88.36,88.5,20935.0,79.9672,80.0758,79.9401,80.0668,20935.0
2022-06-23 13:05:00,88.5,88.66,88.48,88.58,41974.0,80.0668,80.2115,80.0487,80.1391,41974.0
2022-06-23 13:10:00,88.58,88.6,88.5,88.54,13670.0,80.1391,80.1572,80.0668,80.103,13670.0
2022-06-23 13:15:00,88.58,88.67,88.42,88.53,272485.0,80.1391,80.2206,79.9944,80.0939,272485.0
2022-06-23 13:20:00,88.52,88.55,88.31,88.33,33531.0,80.0849,80.112,79.8949,79.913,33531.0
2022-06-23 13:25:00,88.33,88.44,88.27,88.32,35466.0,79.913,80.0125,79.8587,79.9039,35466.0
2022-06-23 13:30:00,88.31,88.37,88.16,88.27,60721.0,79.8949,79.9492,79.7592,79.8587,60721.0
2022-06-23 13:35:00,88.27,88.38,88.22,88.31,34147.0,79.8587,79.9582,79.8134,79.8949,34147.0
2022-06-23 13:40:00,88.33,88.37,88.25,88.26,57697.0,79.913,79.9492,79.8406,79.8496,57697.0
2022-06-23 13:45:00,88.25,88.38,88.23,88.35,17849.0,79.8406,79.9582,79.8225,79.9311,17849.0
2022-06-23 13:50:00,88.36,88.44,88.34,88.34,21626.0,79.9401,80.0125,79.922,79.922,21626.0
2022-06-23 13:55:00,88.34,88.38,88.28,88.37,18852.0,79.922,79.9582,79.8677,79.9492,18852.0
2022-06-23 14:00:00,88.38,88.43,88.3,88.36,38249.0,79.9582,80.0034,79.8858,79.9401,38249.0
2022-06-23 14:05:00,88.35,88.43,88.35,88.41,19641.0,79.9311,80.0034,79.9311,79.9853,19641.0
2022-06-23 14:10:00,88.37,88.46,88.37,88.44,20203.0,79.9492,80.0306,79.9492,80.0125,20203.0
2022-06-23 14:15:00,88.45,88.55,88.42,88.44,28448.0,80.0215,80.112,79.9944,80.0125,28448.0
2022-06-23 14:20:00,88.43,88.46,88.38,88.43,37403.0,80.0034,80.0306,79.9582,80.0034,37403.0
2022-06-23 14:25:00,88.42,88.62,88.41,88.56,25184.0,79.9944,80.1753,79.9853,80.1211,25184.0
2022-06-23 14:30:00,88.56,88.77,88.54,88.75,107823.0,80.1211,80.311,80.103,80.2929,107823.0
2022-06-23 14:35:00,88.74,88.77,88.63,88.7,87637.0,80.2839,80.311,80.1844,80.2477,87637.0
2022-06-23 14:40:00,88.7,88.74,88.61,88.61,72349.0,80.2477,80.2839,80.1663,80.1663,72349.0
2022-06-23 14:45:00,88.61,88.62,88.53,88.54,37555.0,80.1663,80.1753,80.0939,80.103,37555.0
2022-06-23 14:50:00,88.54,88.65,88.53,88.58,35473.0,80.103,80.2025,80.0939,80.1391,35473.0
2022-06-23 14:55:00,88.57,88.61,88.52,88.6,64682.0,80.1301,80.1663,80.0849,80.1572,64682.0
2022-06-23 15:00:00,88.61,88.69,88.54,88.68,38121.0,80.1663,80.2387,80.103,80.2296,38121.0
2022-06-23 15:05:00,88.67,88.68,88.5,88.55,48333.0,80.2206,80.2296,80.0668,80.112,48333.0
2022-06-23 15:10:00,88.55,88.62,88.46,88.56,41554.0,80.112,80.1753,80.0306,80.1211,41554.0
2022-06-23 15:15:00,88.56,88.57,88.39,88.51,31345.0,80.1211,80.1301,79.9672,80.0758,31345.0
2022-06-23 15:20:00,88.5,88.54,88.47,88.49,45453.0,80.0668,80.103,80.0396,80.0577,45453.0
2022-06-23 15:25:00,88.48,88.58,88.46,88.46,68796.0,80.0487,80.1391,80.0306,80.0306,68796.0
2022-06-23 15:30:00,88.45,88.76,88.45,88.75,90171.0,80.0215,80.302,80.0215,80.2929,90171.0
2022-06-23 15:35:00,88.75,88.77,88.64,88.71,66102.0,80.2929,80.311,80.1934,80.2568,66102.0
2022-06-23 15:40:00,88.72,88.81,88.69,88.72,58486.0,80.2658,80.3472,80.2387,80.2658,58486.0
2022-06-23 15:45:00,88.72,88.83,88.71,88.82,128177.0,80.2658,80.3653,80.2568,80.3563,128177.0
2022-06-23 15:50:00,88.84,88.88,88.6,88.63,163703.0,80.3744,80.4106,80.1572,80.1844,163703.0
2022-06-23 15:55:00,88.63,88.7,88.55,88.67,424674.0,80.1844,80.2477,80.112,80.2206,424674.0
2022-06-24 09:30:00,89.35,89.66,88.67,88.7,265308.0,80.8358,81.1162,80.2206,80.2477,265308.0
2022-06-24 09:35:00,88.68,88.94,88.37,88.4,51379.0,80.2296,80.4648,79.9492,79.9763,51379.0
2022-06-24 09:40:00,88.4,88.65,88.24,88.35,105713.0,79.9763,80.2025,79.8315,79.9311,105713.0
2022-06-24 09:45:00,88.36,88.84,88.25,88.75,70646.0,79.9401,80.3744,79.8406,80.2929,70646.0
2022-06-24 09:50:00,88.78,88.98,88.73,88.95,125043.0,80.3201,80.501,80.2749,80.4739,125043.0
2022-06-24 09:55:00,88.96,89.2,88.85,89.2,145987.0,80.4829,80.7001,80.3834,80.7001,145987.0
2022-06-24 10:00:00,89.18,89.47,89.15,89.22,120143.0,80.682,80.9443,80.6548,80.7182,120143.0
2022-06-24 10:05:00,89.22,89.65,89.22,89.57,116387.0,80.7182,81.1072,80.7182,81.0348,116387.0
2022-06-24 10:10:00,89.58,89.71,89.42,89.69,126407.0,81.0439,81.1615,80.8991,81.1434,126407.0
2022-06-24 10:15:00,89.69,89.82,89.54,89.7,96609.0,81.1434,81.261,81.0077,81.1524,96609.0
2022-06-24 10:20:00,89.71,89.91,89.68,89.82,51022.0,81.1615,81.3424,81.1343,81.261,51022.0
2022-06-24 10:25:00,89.83,89.83,89.58,89.62,38454.0,81.27,81.27,81.0439,81.08,38454.0
2022-06-24 10:30:00,89.62,89.82,89.59,89.72,45010.0,81.08,81.261,81.0529,81.1705,45010.0
2022-06-24 10:35:00,89.71,89.73,89.62,89.69,31718.0,81.1615,81.1796,81.08,81.1434,31718.0
2022-06-24 10:40:00,89.68,89.82,89.61,89.75,43299.0,81.1343,81.261,81.071,81.1977,43299.0
2022-06-24 10:45:00,89.74,89.86,89.72,89.79,38833.0,81.1886,81.2972,81.1705,81.2338,38833.0
2022-06-24 10:50:00,89.8,89.8,89.67,89.73,32203.0,81.2429,81.2429,81.1253,81.1796,32203.0
2022-06-24 10:55:00,89.72,89.77,89.64,89.68,31358.0,81.1705,81.2157,81.0981,81.1343,31358.0
2022-06-24 11:00:00,89.69,89.76,89.64,89.67,20335.0,81.1434,81.2067,81.0981,81.1253,20335.0
2022-06-24 11:05:00,89.67,89.67,89.56,89.65,28116.0,81.1253,81.1253,81.0258,81.1072,28116.0
2022-06-24 11:10:00,89.65,89.66,89.58,89.59,21389.0,81.1072,81.1162,81.0439,81.0529,21389.0
2022-06-24 11:15:00,89.6,89.73,89.57,89.65,26883.0,81.0619,81.1796,81.0348,81.1072,26883.0
2022-06-24 11:20:00,89.64,89.85,89.64,89.84,24556.0,81.0981,81.2881,81.0981,81.2791,24556.0
2022-06-24 11:25:00,89.83,90.04,89.82,90.0,46453.0,81.27,81.46,81.261,81.4238,46453.0
2022-06-24 11:30:00,90.0,90.01,89.9,89.95,22941.0,81.4238,81.4329,81.3334,81.3786,22941.0
2022-06-24 11:35:00,89.92,90.03,89.91,89.98,62340.0,81.3515,81.451,81.3424,81.4057,62340.0
2022-06-24 11:40:00,89.97,90.02,89.92,90.01,28879.0,81.3967,81.4419,81.3515,81.4329,28879.0
2022-06-24 11:45:00,90.02,90.07,89.96,90.0,52437.0,81.4419,81.4872,81.3876,81.4238,52437.0
2022-06-24 11:50:00,90.0,90.11,89.96,90.09,38022.0,81.4238,81.5233,81.3876,81.5053,38022.0
2022-06-24 11:55:00,90.08,90.09,89.96,90.05,34336.0,81.4962,81.5053,81.3876,81.4691,34336.0
2022-06-24 12:00:00,90.05,90.11,90.0,90.11,31215.0,81.4691,81.5233,81.4238,81.5233,31215.0
2022-06-24 12:05:00,90.11,90.18,90.1,90.11,31005.0,81.5233,81.5867,81.5143,81.5233,31005.0
2022-06-24 12:10:00,90.12,90.28,90.09,90.22,19627.0,81.5324,81.6772,81.5053,81.6229,19627.0
2022-06-24 12:15:00,90.22,90.22,90.11,90.11,33644.0,81.6229,81.6229,81.5233,81.5233,33644.0
2022-06-24 12:20:00,90.12,90.15,90.01,90.13,42586.0,81.5324,81.5595,81.4329,81.5414,42586.0
2022-06-24 12:25:00,90.12,90.18,90.1,90.15,25875.0,81.5324,81.5867,81.5143,81.5595,25875.0
2022-06-24 12:30:00,90.15,90.2,90.14,90.17,32994.0,81.5595,81.6048,81.5505,81.5776,32994.0
2022-06-24 12:35:00,90.17,90.22,90.13,90.14,30090.0,81.5776,81.6229,81.5414,81.5505,30090.0
2022-06-24 12:40:00,90.14,90.29,90.09,90.27,36222.0,81.5505,81.6862,81.5053,81.6681,36222.0
2022-06-24 12:45:00,90.26,90.3,90.19,90.26,14867.0,81.6591,81.6952,81.5957,81.6591,14867.0
2022-06-24 12:50:00,90.26,90.34,90.21,90.31,44057.0,81.6591,81.7314,81.6138,81.7043,44057.0
2022-06-24 12:55:00,90.31,90.34,90.25,90.27,45006.0,81.7043,81.7314,81.65,81.6681,45006.0
2022-06-24 13:00:00,90.25,90.4,90.25,90.35,31424.0,81.65,81.7857,81.65,81.7405,31424.0
2022-06-24 13:05:00,90.36,90.46,90.34,90.44,10642.0,81.7495,81.84,81.7314,81.8219,10642.0
2022-06-24 13:10:00,90.45,90.5,90.45,90.5,32877.0,81.831,81.8762,81.831,81.8762,32877.0
2022-06-24 13:15:00,90.5,90.5,90.36,90.41,30745.0,81.8762,81.8762,81.7495,81.7948,30745.0
2022-06-24 13:20:00,90.41,90.45,90.36,90.44,46069.0,81.7948,81.831,81.7495,81.8219,46069.0
2022-06-24 13:25:00,90.45,90.51,90.41,90.41,33027.0,81.831,81.8852,81.7948,81.7948,33027.0
2022-06-24 13:30:00,90.4,90.43,90.34,90.4,13326.0,81.7857,81.8129,81.7314,81.7857,13326.0
2022-06-24 13:35:00,90.39,90.49,90.38,90.44,25172.0,81.7767,81.8671,81.7676,81.8219,25172.0
2022-06-24 13:40:00,90.42,90.5,90.4,90.47,23494.0,81.8038,81.8762,81.7857,81.849,23494.0
2022-06-24 13:45:00,90.47,90.47,90.42,90.42,40687.0,81.849,81.849,81.8038,81.8038,40687.0
2022-06-24 13:50:00,90.42,90.44,90.23,90.27,23163.0,81.8038,81.8219,81.6319,81.6681,23163.0
2022-06-24 13:55:00,90.26,90.32,90.21,90.23,24868.0,81.6591,81.7133,81.6138,81.6319,24868.0
2022-06-24 14:00:00,90.26,90.31,90.23,90.28,20799.0,81.6591,81.7043,81.6319,81.6772,20799.0
2022-06-24 14:05:00,90.28,90.31,90.24,90.29,33544.0,81.6772,81.7043,81.641,81.6862,33544.0
2022-06-24 14:10:00,90.3,90.42,90.3,90.41,19191.0,81.6952,81.8038,81.6952,81.7948,19191.0
2022-06-24 14:15:00,90.41,90.47,90.4,90.43,29282.0,81.7948,81.849,81.7857,81.8129,29282.0
2022-06-24 14:20:00,90.44,90.46,90.35,90.36,38943.0,81.8219,81.84,81.7405,81.7495,38943.0
2022-06-24 14:25:00,90.37,90.37,90.26,90.31,30027.0,81.7586,81.7586,81.6591,81.7043,30027.0
2022-06-24 14:30:00,90.31,90.33,90.25,90.29,25157.0,81.7043,81.7224,81.65,81.6862,25157.0
2022-06-24 14:35:00,90.27,90.28,90.16,90.22,61270.0,81.6681,81.6772,81.5686,81.6229,61270.0
2022-06-24 14:40:00,90.22,90.28,90.19,90.19,43580.0,81.6229,81.6772,81.5957,81.5957,43580.0
2022-06-24 14:45:00,90.19,90.21,90.14,90.2,27711.0,81.5957,81.6138,81.5505,81.6048,27711.0
2022-06-24 14:50:00,90.21,90.22,90.13,90.15,56310.0,81.6138,81.6229,81.5414,81.5595,56310.0
2022-06-24 14:55:00,90.16,90.17,90.08,90.13,90849.0,81.5686,81.5776,81.4962,81.5414,90849.0
2022-06-24 15:00:00,90.14,90.16,90.05,90.13,56035.0,81.5505,81.5686,81.4691,81.5414,56035.0
2022-06-24 15:05:00,90.13,90.14,90.02,90.06,93074.0,81.5414,81.5505,81.4419,81.4781,93074.0
2022-06-24 15:10:00,90.06,90.08,89.97,90.06,56454.0,81.4781,81.4962,81.3967,81.4781,56454.0
2022-06-24 15:15:00,90.05,90.12,90.03,90.07,73413.0,81.4691,81.5324,81.451,81.4872,73413.0
2022-06-24 15:20:00,90.07,90.12,90.04,90.11,56920.0,81.4872,81.5324,81.46,81.5233,56920.0
2022-06-24 15:25:00,90.1,90.1,89.99,90.05,56332.0,81.5143,81.5143,81.4148,81.4691,56332.0
2022-06-24 15:30:00,90.05,90.05,89.92,89.93,67040.0,81.4691,81.4691,81.3515,81.3605,67040.0
2022-06-24 15:35:00,89.93,90.03,89.89,90.03,92770.0,81.3605,81.451,81.3243,81.451,92770.0
2022-06-24 15:40:00,90.04,90.08,90.02,90.07,90524.0,81.46,81.4962,81.4419,81.4872,90524.0
2022-06-24 15:45:00,90.06,90.15,90.03,90.08,176695.0,81.4781,81.5595,81.451,81.4962,176695.0
2022-06-24 15:50:00,90.07,90.2,89.99,90.16,239534.0,81.4872,81.6048,81.4148,81.5686,239534.0
2022-06-24 15:55:00,90.16,90.26,89.92,90.23,450852.0,81.5686,81.6591,81.3515,81.6319,450852.0
2022-06-27 09:30:00,90.36,90.57,89.88,90.43,193054.0,81.7495,81.9395,81.3153,81.8129,193054.0
2022-06-27 09:35:00,90.41,90.59,90.32,90.55,25811.0,81.7948,81.9576,81.7133,81.9214,25811.0
2022-06-27 09:40:00,90.57,90.68,90.34,90.67,58406.0,81.9395,82.039,81.7314,82.03,58406.0
2022-06-27 09:45:00,90.64,90.8,90.58,90.58,31939.0,82.0028,82.1476,81.9486,81.9486,31939.0
2022-06-27 09:50:00,90.59,90.7,90.45,90.48,35427.0,81.9576,82.0571,81.831,81.8581,35427.0
2022-06-27 09:55:00,90.48,90.5,90.24,90.34,65971.0,81.8581,81.8762,81.641,81.7314,65971.0
2022-06-27 10:00:00,90.36,90.44,90.2,90.35,52224.0,81.7495,81.8219,81.6048,81.7405,52224.0
2022-06-27 10:05:00,90.34,90.37,90.24,90.32,32331.0,81.7314,81.7586,81.641,81.7133,32331.0
2022-06-27 10:10:00,90.33,90.41,90.19,90.24,30439.0,81.7224,81.7948,81.5957,81.641,30439.0
2022-06-27 10:15:00,90.24,90.63,90.22,90.63,34279.0,81.641,81.9938,81.6229,81.9938,34279.0
2022-06-27 10:20:00,90.63,90.69,90.49,90.54,24301.0,81.9938,82.0481,81.8671,81.9124,24301.0
2022-06-27 10:25:00,90.52,90.55,90.32,90.47,31732.0,81.8943,81.9214,81.7133,81.849,31732.0
2022-06-27 10:30:00,90.45,90.56,90.44,90.55,17387.0,81.831,81.9305,81.8219,81.9214,17387.0
2022-06-27 10:35:00,90.55,90.55,90.36,90.36,19994.0,81.9214,81.9214,81.7495,81.7495,19994.0
2022-06-27 10:40:00,90.37,90.64,90.32,90.64,26745.0,81.7586,82.0028,81.7133,82.0028,26745.0
2022-06-27 10:45:00,90.62,90.64,90.5,90.57,26178.0,81.9848,82.0028,81.8762,81.9395,26178.0
2022-06-27 10:50:00,90.58,90.86,90.58,90.83,28759.0,81.9486,82.2019,81.9486,82.1747,28759.0
2022-06-27 10:55:00,90.84,90.93,90.74,90.75,82461.0,82.1838,82.2652,82.0933,82.1024,82461.0
2022-06-27 11:00:00,90.76,90.89,90.74,90.77,40044.0,82.1114,82.229,82.0933,82.1205,40044.0
2022-06-27 11:05:00,90.76,90.97,90.75,90.93,33062.0,82.1114,82.3014,82.1024,82.2652,33062.0
2022-06-27 11:10:00,90.96,90.98,90.82,90.93,38081.0,82.2924,82.3104,82.1657,82.2652,38081.0
2022-06-27 11:15:00,90.92,91.1,90.9,91.1,54979.0,82.2562,82.419,82.2381,82.419,54979.0
2022-06-27 11:20:00,91.08,91.17,90.97,91.14,23196.0,82.4009,82.4823,82.3014,82.4552,23196.0
2022-06-27 11:25:00,91.14,91.2,90.98,91.02,46686.0,82.4552,82.5095,82.3104,82.3466,46686.0
2022-06-27 11:30:00,91.02,91.05,90.92,90.97,30771.0,82.3466,82.3738,82.2562,82.3014,30771.0
2022-06-27 11:35:00,90.95,90.97,90.89,90.92,24555.0,82.2833,82.3014,82.229,82.2562,24555.0
2022-06-27 11:40:00,90.93,91.1,90.91,91.03,38366.0,82.2652,82.419,82.2471,82.3557,38366.0
2022-06-27 11:45:00,91.03,91.04,90.93,91.04,23893.0,82.3557,82.3647,82.2652,82.3647,23893.0
2022-06-27 11:50:00,91.04,91.04,90.91,90.93,24125.0,82.3647,82.3647,82.2471,82.2652,24125.0
2022-06-27 11:55:00,90.93,91.0,90.91,90.95,34723.0,82.2652,82.3285,82.2471,82.2833,34723.0
2022-06-27 12:00:00,90.92,90.96,90.78,90.81,22046.0,82.2562,82.2924,82.1295,82.1566,22046.0
2022-06-27 12:05:00,90.82,90.89,90.77,90.88,19693.0,82.1657,82.229,82.1205,82.22,19693.0
2022-06-27 12:10:00,90.88,90.88,90.78,90.83,27684.0,82.22,82.22,82.1295,82.1747,27684.0
2022-06-27 12:15:00,90.82,90.83,90.68,90.82,35570.0,82.1657,82.1747,82.039,82.1657,35570.0
2022-06-27 12:20:00,90.83,90.88,90.78,90.78,21497.0,82.1747,82.22,82.1295,82.1295,21497.0
2022-06-27 12:25:00,90.79,90.79,90.58,90.63,26157.0,82.1386,82.1386,81.9486,81.9938,26157.0
2022-06-27 12:30:00,90.61,90.61,90.46,90.47,15037.0,81.9757,81.9757,81.84,81.849,15037.0
2022-06-27 12:35:00,90.43,90.59,90.4,90.56,17170.0,81.8129,81.9576,81.7857,81.9305,17170.0
2022-06-27 12:40:00,90.55,90.62,90.53,90.62,12801.0,81.9214,81.9848,81.9033,81.9848,12801.0
2022-06-27 12:45:00,90.65,90.65,90.55,90.58,18019.0,82.0119,82.0119,81.9214,81.9486,18019.0
2022-06-27 12:50:00,90.58,90.74,90.58,90.69,20159.0,81.9486,82.0933,81.9486,82.0481,20159.0
2022-06-27 12:55:00,90.7,90.71,90.53,90.59,12332.0,82.0571,82.0662,81.9033,81.9576,12332.0
2022-06-27 13:00:00,90.61,90.61,90.46,90.48,23703.0,81.9757,81.9757,81.84,81.8581,23703.0
2022-06-27 13:05:00,90.47,90.5,90.36,90.48,23860.0,81.849,81.8762,81.7495,81.8581,23860.0
2022-06-27 13:10:00,90.49,90.62,90.48,90.56,29300.0,81.8671,81.9848,81.8581,81.9305,29300.0
2022-06-27 13:15:00,90.56,90.63,90.4,90.53,63278.0,81.9305,81.9938,81.7857,81.9033,63278.0
2022-06-27 13:20:00,90.54,90.55,90.41,90.43,33069.0,81.9124,81.9214,81.7948,81.8129,33069.0
2022-06-27 13:25:00,90.42,90.43,90.24,90.27,33053.0,81.8038,81.8129,81.641,81.6681,33053.0
2022-06-27 13:30:00,90.27,90.31,90.21,90.25,26139.0,81.6681,81.7043,81.6138,81.65,26139.0
2022-06-27 13:35:00,90.25,90.26,90.18,90.21,18750.0,81.65,81.6591,81.5867,81.6138,18750.0
2022-06-27 13:40:00,90.2,90.23,90.1,90.12,36619.0,81.6048,81.6319,81.5143,81.5324,36619.0
2022-06-27 13:45:00,90.11,90.15,90.04,90.11,33180.0,81.5233,81.5595,81.46,81.5233,33180.0
2022-06-27 13:50:00,90.13,90.13,90.05,90.1,25953.0,81.5414,81.5414,81.4691,81.5143,25953.0
2022-06-27 13:55:00,90.11,90.12,90.02,90.04,23213.0,81.5233,81.5324,81.4419,81.46,23213.0
2022-06-27 14:00:00,90.03,90.08,89.91,90.07,29495.0,81.451,81.4962,81.3424,81.4872,29495.0
2022-06-27 14:05:00,90.07,90.1,90.03,90.04,30071.0,81.4872,81.5143,81.451,81.46,30071.0
2022-06-27 14:10:00,90.03,90.21,90.02,90.16,51748.0,81.451,81.6138,81.4419,81.5686,51748.0
2022-06-27 14:15:00,90.16,90.3,90.14,90.3,45382.0,81.5686,81.6952,81.5505,81.6952,45382.0
2022-06-27 14:20:00,90.31,90.33,90.22,90.23,23572.0,81.7043,81.7224,81.6229,81.6319,23572.0
2022-06-27 14:25:00,90.23,90.23,90.13,90.15,29430.0,81.6319,81.6319,81.5414,81.5595,29430.0
2022-06-27 14:30:00,90.14,90.25,90.13,90.25,37615.0,81.5505,81.65,81.5414,81.65,37615.0
2022-06-27 14:35:00,90.24,90.3,90.19,90.26,24764.0,81.641,81.6952,81.5957,81.6591,24764.0
2022-06-27 14:40:00,90.27,90.27,90.21,90.25,14449.0,81.6681,81.6681,81.6138,81.65,14449.0
2022-06-27 14:45:00,90.24,90.3,90.2,90.26,25266.0,81.641,81.6952,81.6048,81.6591,25266.0
2022-06-27 14:50:00,90.25,90.27,90.19,90.26,21510.0,81.65,81.6681,81.5957,81.6591,21510.0
2022-06-27 14:55:00,90.26,90.32,90.23,90.24,31156.0,81.6591,81.7133,81.6319,81.641,31156.0
2022-06-27 15:00:00,90.24,90.24,90.11,90.15,31399.0,81.641,81.641,81.5233,81.5595,31399.0
2022-06-27 15:05:00,90.14,90.22,90.03,90.2,28679.0,81.5505,81.6229,81.451,81.6048,28679.0
2022-06-27 15:10:00,90.2,90.3,90.19,90.27,46140.0,81.6048,81.6952,81.5957,81.6681,46140.0
2022-06-27 15:15:00,90.28,90.38,90.27,90.37,37996.0,81.6772,81.7676,81.6681,81.7586,37996.0
2022-06-27 15:20:00,90.36,90.41,90.33,90.4,38361.0,81.7495,81.7948,81.7224,81.7857,38361.0
2022-06-27 15:25:00,90.4,90.51,90.38,90.51,30739.0,81.7857,81.8852,81.7676,81.8852,30739.0
2022-06-27 15:30:00,90.5,90.5,90.32,90.34,41380.0,81.8762,81.8762,81.7133,81.7314,41380.0
2022-06-27 15:35:00,90.34,90.34,90.23,90.29,39690.0,81.7314,81.7314,81.6319,81.6862,39690.0
2022-06-27 15:40:00,90.29,90.55,90.27,90.54,55460.0,81.6862,81.9214,81.6681,81.9124,55460.0
2022-06-27 15:45:00,90.54,90.57,90.39,90.48,66019.0,81.9124,81.9395,81.7767,81.8581,66019.0
2022-06-27 15:50:00,90.48,90.49,90.29,90.37,93581.0,81.8581,81.8671,81.6862,81.7586,93581.0
2022-06-27 15:55:00,90.35,90.49,90.34,90.49,173528.0,81.7405,81.8671,81.7314,81.8671,173528.0
2022-06-28 09:30:00,90.86,91.6,90.77,91.54,112748.0,82.2019,82.8714,82.1205,82.8171,112748.0
2022-06-28 09:35:00,91.5,91.78,91.5,91.65,51737.0,82.7809,83.0342,82.7809,82.9166,51737.0
2022-06-28 09:40:00,91.6,91.79,91.59,91.79,28953.0,82.8714,83.0433,82.8623,83.0433,28953.0
2022-06-28 09:45:00,91.78,91.96,91.59,91.7,58724.0,83.0342,83.1971,82.8623,82.9618,58724.0
2022-06-28 09:50:00,91.68,91.74,91.54,91.63,37063.0,82.9437,82.998,82.8171,82.8985,37063.0
2022-06-28 09:55:00,91.62,91.68,91.42,91.42,48975.0,82.8895,82.9437,82.7085,82.7085,48975.0
2022-06-28 10:00:00,91.41,91.59,91.35,91.42,37453.0,82.6995,82.8623,82.6452,82.7085,37453.0
2022-06-28 10:05:00,91.41,91.46,91.07,91.07,85595.0,82.6995,82.7447,82.3919,82.3919,85595.0
2022-06-28 10:10:00,91.06,91.12,90.99,91.0,41069.0,82.3828,82.4371,82.3195,82.3285,41069.0
2022-06-28 10:15:00,90.99,91.11,90.96,90.99,23683.0,82.3195,82.4281,82.2924,82.3195,23683.0
2022-06-28 10:20:00,90.97,91.07,90.9,90.98,33814.0,82.3014,82.3919,82.2381,82.3104,33814.0
2022-06-28 10:25:00,90.98,91.02,90.87,90.97,21677.0,82.3104,82.3466,82.2109,82.3014,21677.0
2022-06-28 10:30:00,90.98,91.09,90.87,91.08,29820.0,82.3104,82.41,82.2109,82.4009,29820.0
2022-06-28 10:35:00,91.08,91.13,90.87,90.91,27729.0,82.4009,82.4462,82.2109,82.2471,27729.0
2022-06-28 10:40:00,90.88,91.0,90.85,90.98,25555.0,82.22,82.3285,82.1928,82.3104,25555.0
2022-06-28 10:45:00,90.97,90.98,90.83,90.83,29568.0,82.3014,82.3104,82.1747,82.1747,29568.0
2022-06-28 10:50:00,90.83,90.89,90.73,90.88,42120.0,82.1747,82.229,82.0843,82.22,42120.0
2022-06-28 10:55:00,90.88,90.97,90.83,90.88,16273.0,82.22,82.3014,82.1747,82.22,16273.0
2022-06-28 11:00:00,90.87,90.93,90.79,90.81,14800.0,82.2109,82.2652,82.1386,82.1566,14800.0
2022-06-28 11:05:00,90.8,90.83,90.76,90.77,13878.0,82.1476,82.1747,82.1114,82.1205,13878.0
2022-06-28 11:10:00,90.78,90.78,90.69,90.73,35297.0,82.1295,82.1295,82.0481,82.0843,35297.0
2022-06-28 11:15:00,90.73,90.78,90.53,90.54,33359.0,82.0843,82.1295,81.9033,81.9124,33359.0
2022-06-28 11:20:00,90.54,90.58,90.34,90.39,43944.0,81.9124,81.9486,81.7314,81.7767,43944.0
2022-06-28 11:25:00,90.38,90.39,90.17,90.2,30161.0,81.7676,81.7767,81.5776,81.6048,30161.0
2022-06-28 11:30:00,90.19,90.28,90.14,90.26,30476.0,81.5957,81.6772,81.5505,81.6591,30476.0
2022-06-28 11:35:00,90.25,90.25,90.1,90.12,19164.0,81.65,81.65,81.5143,81.5324,19164.0
2022-06-28 11:40:00,90.12,90.24,90.08,90.19,26400.0,81.5324,81.641,81.4962,81.5957,26400.0
2022-06-28 11:45:00,90.2,90.4,90.2,90.39,37888.0,81.6048,81.7857,81.6048,81.7767,37888.0
2022-06-28 11:50:00,90.39,90.39,90.12,90.19,22742.0,81.7767,81.7767,81.5324,81.5957,22742.0
2022-06-28 11:55:00,90.17,90.31,90.15,90.18,31266.0,81.5776,81.7043,81.5595,81.5867,31266.0
2022-06-28 12:00:00,90.19,90.29,90.14,90.17,57643.0,81.5957,81.6862,81.5505,81.5776,57643.0
2022-06-28 12:05:00,90.17,90.17,90.03,90.14,39705.0,81.5776,81.5776,81.451,81.5505,39705.0
2022-06-28 12:10:00,90.13,90.17,90.06,90.08,31772.0,81.5414,81.5776,81.4781,81.4962,31772.0
2022-06-28 12:15:00,90.05,90.08,89.9,89.99,23520.0,81.4691,81.4962,81.3334,81.4148,23520.0
2022-06-28 12:20:00,89.98,90.14,89.98,90.14,29983.0,81.4057,81.5505,81.4057,81.5505,29983.0
2022-06-28 12:25:00,90.14,90.27,90.11,90.25,28634.0,81.5505,81.6681,81.5233,81.65,28634.0
2022-06-28 12:30:00,90.25,90.28,90.09,90.09,24852.0,81.65,81.6772,81.5053,81.5053,24852.0
2022-06-28 12:35:00,90.09,90.17,90.09,90.09,25142.0,81.5053,81.5776,81.5053,81.5053,25142.0
2022-06-28 12:40:00,90.1,90.22,90.09,90.21,22574.0,81.5143,81.6229,81.5053,81.6138,22574.0
2022-06-28 12:45:00,90.21,90.29,90.2,90.23,12712.0,81.6138,81.6862,81.6048,81.6319,12712.0
2022-06-28 12:50:00,90.23,90.23,90.07,90.08,22255.0,81.6319,81.6319,81.4872,81.4962,22255.0
2022-06-28 12:55:00,90.08,90.1,89.92,89.97,37363.0,81.4962,81.5143,81.3515,81.3967,37363.0
2022-06-28 13:00:00,89.97,90.01,89.81,89.88,55336.0,81.3967,81.4329,81.2519,81.3153,55336.0
2022-06-28 13:05:00,89.88,89.89,89.69,89.71,40975.0,81.3153,81.3243,81.1434,81.1615,40975.0
2022-06-28 13:10:00,89.7,89.73,89.46,89.46,40433.0,81.1524,81.1796,80.9353,80.9353,40433.0
2022-06-28 13:15:00,89.45,89.7,89.45,89.62,17379.0,80.9262,81.1524,80.9262,81.08,17379.0
2022-06-28 13:20:00,89.62,89.72,89.56,89.69,27185.0,81.08,81.1705,81.0258,81.1434,27185.0
2022-06-28 13:25:00,89.69,89.82,89.63,89.78,25492.0,81.1434,81.261,81.0891,81.2248,25492.0
2022-06-28 13:30:00,89.78,89.79,89.62,89.62,20016.0,81.2248,81.2338,81.08,81.08,20016.0
2022-06-28 13:35:00,89.6,89.6,89.44,89.49,21909.0,81.0619,81.0619,80.9172,80.9624,21909.0
2022-06-28 13:40:00,89.5,89.56,89.46,89.52,13675.0,80.9715,81.0258,80.9353,80.9896,13675.0
2022-06-28 13:45:00,89.51,89.53,89.43,89.45,26582.0,80.9805,80.9986,80.9081,80.9262,26582.0
2022-06-28 13:50:00,89.46,89.56,89.45,89.46,27190.0,80.9353,81.0258,80.9262,80.9353,27190.0
2022-06-28 13:55:00,89.45,89.5,89.42,89.48,17419.0,80.9262,80.9715,80.8991,80.9534,17419.0
2022-06-28 14:00:00,89.48,89.65,89.45,89.52,25054.0,80.9534,81.1072,80.9262,80.9896,25054.0
2022-06-28 14:05:00,89.51,89.62,89.47,89.51,22125.0,80.9805,81.08,80.9443,80.9805,22125.0
2022-06-28 14:10:00,89.5,89.52,89.4,89.41,26465.0,80.9715,80.9896,80.881,80.8901,26465.0
2022-06-28 14:15:00,89.4,89.42,89.32,89.36,26795.0,80.881,80.8991,80.8086,80.8448,26795.0
2022-06-28 14:20:00,89.36,89.37,89.32,89.33,20821.0,80.8448,80.8539,80.8086,80.8177,20821.0
2022-06-28 14:25:00,89.33,89.44,89.32,89.38,32239.0,80.8177,80.9172,80.8086,80.8629,32239.0
2022-06-28 14:30:00,89.36,89.36,89.25,89.26,19090.0,80.8448,80.8448,80.7453,80.7543,19090.0
2022-06-28 14:35:00,89.25,89.27,89.17,89.2,21523.0,80.7453,80.7634,80.6729,80.7001,21523.0
2022-06-28 14:40:00,89.18,89.26,89.14,89.25,21846.0,80.682,80.7543,80.6458,80.7453,21846.0
2022-06-28 14:45:00,89.26,89.33,89.22,89.33,23980.0,80.7543,80.8177,80.7182,80.8177,23980.0
2022-06-28 14:50:00,89.34,89.35,89.27,89.34,17553.0,80.8267,80.8358,80.7634,80.8267,17553.0
2022-06-28 14:55:00,89.36,89.37,89.25,89.29,28873.0,80.8448,80.8539,80.7453,80.7815,28873.0
2022-06-28 15:00:00,89.28,89.37,89.22,89.25,31215.0,80.7724,80.8539,80.7182,80.7453,31215.0
2022-06-28 15:05:00,89.25,89.25,89.17,89.22,38799.0,80.7453,80.7453,80.6729,80.7182,38799.0
2022-06-28 15:10:00,89.22,89.31,89.12,89.17,27243.0,80.7182,80.7996,80.6277,80.6729,27243.0
2022-06-28 15:15:00,89.19,89.28,89.12,89.24,32353.0,80.691,80.7724,80.6277,80.7363,32353.0
2022-06-28 15:20:00,89.25,89.33,89.2,89.33,30773.0,80.7453,80.8177,80.7001,80.8177,30773.0
2022-06-28 15:25:00,89.34,89.35,89.16,89.28,30553.0,80.8267,80.8358,80.6639,80.7724,30553.0
2022-06-28 15:30:00,89.28,89.34,89.2,89.23,70726.0,80.7724,80.8267,80.7001,80.7272,70726.0
2022-06-28 15:35:00,89.23,89.31,89.18,89.31,50321.0,80.7272,80.7996,80.682,80.7996,50321.0
2022-06-28 15:40:00,89.32,89.39,89.26,89.3,89084.0,80.8086,80.872,80.7543,80.7905,89084.0
2022-06-28 15:45:00,89.29,89.3,89.18,89.25,69351.0,80.7815,80.7905,80.682,80.7453,69351.0
2022-06-28 15:50:00,89.22,89.31,89.15,89.27,94518.0,80.7182,80.7996,80.6548,80.7634,94518.0
2022-06-28 15:55:00,89.28,89.28,89.12,89.21,187451.0,80.7724,80.7724,80.6277,80.7091,187451.0
2022-06-29 09:30:00,89.89,90.27,89.57,89.67,142387.0,81.3243,81.6681,81.0348,81.1253,142387.0
2022-06-29 09:35:00,89.67,89.84,89.39,89.4,30692.0,81.1253,81.2791,80.872,80.881,30692.0
2022-06-29 09:40:00,89.4,89.52,89.07,89.24,50242.0,80.881,80.9896,80.5825,80.7363,50242.0
2022-06-29 09:45:00,89.23,89.34,89.09,89.32,35410.0,80.7272,80.8267,80.6005,80.8086,35410.0
2022-06-29 09:50:00,89.31,89.78,89.31,89.67,36340.0,80.7996,81.2248,80.7996,81.1253,36340.0
2022-06-29 09:55:00,89.66,89.66,89.33,89.37,57835.0,81.1162,81.1162,80.8177,80.8539,57835.0
2022-06-29 10:00:00,89.38,89.65,89.37,89.47,29282.0,80.8629,81.1072,80.8539,80.9443,29282.0
2022-06-29 10:05:00,89.5,89.6,89.46,89.57,25180.0,80.9715,81.0619,80.9353,81.0348,25180.0
2022-06-29 10:10:00,89.57,89.78,89.51,89.75,22206.0,81.0348,81.2248,80.9805,81.1977,22206.0
2022-06-29 10:15:00,89.75,89.82,89.4,89.43,16452.0,81.1977,81.261,80.881,80.9081,16452.0
2022-06-29 10:20:00,89.43,89.51,89.34,89.4,37830.0,80.9081,80.9805,80.8267,80.881,37830.0
2022-06-29 10:25:00,89.39,89.62,89.38,89.47,22224.0,80.872,81.08,80.8629,80.9443,22224.0
2022-06-29 10:30:00,89.48,89.79,89.48,89.75,41257.0,80.9534,81.2338,80.9534,81.1977,41257.0
2022-06-29 10:35:00,89.76,89.87,89.66,89.87,31257.0,81.2067,81.3062,81.1162,81.3062,31257.0
2022-06-29 10:40:00,89.91,89.96,89.77,89.83,32864.0,81.3424,81.3876,81.2157,81.27,32864.0
2022-06-29 10:45:00,89.84,90.0,89.78,89.99,35573.0,81.2791,81.4238,81.2248,81.4148,35573.0
2022-06-29 10:50:00,89.99,90.17,89.95,90.04,46102.0,81.4148,81.5776,81.3786,81.46,46102.0
2022-06-29 10:55:00,90.04,90.14,89.9,90.0,66306.0,81.46,81.5505,81.3334,81.4238,66306.0
2022-06-29 11:00:00,90.01,90.08,89.94,89.99,27772.0,81.4329,81.4962,81.3695,81.4148,27772.0
2022-06-29 11:05:00,90.0,90.17,89.98,90.01,41568.0,81.4238,81.5776,81.4057,81.4329,41568.0
2022-06-29 11:10:00,89.99,90.05,89.93,89.93,37646.0,81.4148,81.4691,81.3605,81.3605,37646.0
2022-06-29 11:15:00,89.94,89.98,89.8,89.84,26547.0,81.3695,81.4057,81.2429,81.2791,26547.0
2022-06-29 11:20:00,89.83,89.86,89.66,89.72,33097.0,81.27,81.2972,81.1162,81.1705,33097.0
2022-06-29 11:25:00,89.71,89.77,89.67,89.69,22593.0,81.1615,81.2157,81.1253,81.1434,22593.0
2022-06-29 11:30:00,89.69,89.74,89.59,89.69,20031.0,81.1434,81.1886,81.0529,81.1434,20031.0
2022-06-29 11:35:00,89.69,89.91,89.69,89.89,22799.0,81.1434,81.3424,81.1434,81.3243,22799.0
2022-06-29 11:40:00,89.89,89.98,89.86,89.89,15759.0,81.3243,81.4057,81.2972,81.3243,15759.0
2022-06-29 11:45:00,89.89,89.93,89.81,89.9,22030.0,81.3243,81.3605,81.2519,81.3334,22030.0
2022-06-29 11:50:00,89.89,89.93,89.85,89.93,21502.0,81.3243,81.3605,81.2881,81.3605,21502.0
2022-06-29 11:55:00,89.91,89.92,89.7,89.78,24533.0,81.3424,81.3515,81.1524,81.2248,24533.0
2022-06-29 12:00:00,89.77,89.93,89.73,89.93,12249.0,81.2157,81.3605,81.1796,81.3605,12249.0
2022-06-29 12:05:00,89.93,89.99,89.88,89.93,19984.0,81.3605,81.4148,81.3153,81.3605,19984.0
2022-06-29 12:10:00,89.94,89.94,89.75,89.8,13610.0,81.3695,81.3695,81.1977,81.2429,13610.0
2022-06-29 12:15:00,89.8,89.83,89.74,89.81,11592.0,81.2429,81.27,81.1886,81.2519,11592.0
2022-06-29 12:20:00,89.81,89.88,89.74,89.74,20673.0,81.2519,81.3153,81.1886,81.1886,20673.0
2022-06-29 12:25:00,89.73,89.74,89.58,89.59,18387.0,81.1796,81.1886,81.0439,81.0529,18387.0
2022-06-29 12:30:00,89.59,89.7,89.58,89.66,18230.0,81.0529,81.1524,81.0439,81.1162,18230.0
2022-06-29 12:35:00,89.65,89.83,89.65,89.8,16917.0,81.1072,81.27,81.1072,81.2429,16917.0
2022-06-29 12:40:00,89.78,89.89,89.78,89.89,14940.0,81.2248,81.3243,81.2248,81.3243,14940.0
2022-06-29 12:45:00,89.91,89.95,89.86,89.86,10426.0,81.3424,81.3786,81.2972,81.2972,10426.0
2022-06-29 12:50:00,89.87,89.92,89.82,89.89,17046.0,81.3062,81.3515,81.261,81.3243,17046.0
2022-06-29 12:55:00,89.88,89.94,89.83,89.91,18554.0,81.3153,81.3695,81.27,81.3424,18554.0
2022-06-29 13:00:00,89.89,89.92,89.77,89.81,15215.0,81.3243,81.3515,81.2157,81.2519,15215.0
2022-06-29 13:05:00,89.8,89.98,89.8,89.95,16845.0,81.2429,81.4057,81.2429,81.3786,16845.0
2022-06-29 13:10:00,90.0,90.05,89.8,89.84,18115.0,81.4238,81.4691,81.2429,81.2791,18115.0
2022-06-29 13:15:00,89.85,89.85,89.79,89.83,17614.0,81.2881,81.2881,81.2338,81.27,17614.0
2022-06-29 13:20:00,89.83,89.83,89.76,89.78,14588.0,81.27,81.27,81.2067,81.2248,14588.0
2022-06-29 13:25:00,89.77,89.86,89.71,89.85,28462.0,81.2157,81.2972,81.1615,81.2881,28462.0
2022-06-29 13:30:00,89.84,89.87,89.77,89.82,21135.0,81.2791,81.3062,81.2157,81.261,21135.0
2022-06-29 13:35:00,89.82,89.9,89.8,89.88,17677.0,81.261,81.3334,81.2429,81.3153,17677.0
2022-06-29 13:40:00,89.88,89.92,89.86,89.89,22046.0,81.3153,81.3515,81.2972,81.3243,22046.0
2022-06-29 13:45:00,89.9,90.01,89.9,89.96,15941.0,81.3334,81.4329,81.3334,81.3876,15941.0
2022-06-29 13:50:00,89.97,90.05,89.94,90.05,28772.0,81.3967,81.4691,81.3695,81.4691,28772.0
2022-06-29 13:55:00,90.05,90.18,90.05,90.16,25751.0,81.4691,81.5867,81.4691,81.5686,25751.0
2022-06-29 14:00:00,90.15,90.39,90.13,90.39,25434.0,81.5595,81.7767,81.5414,81.7767,25434.0
2022-06-29 14:05:00,90.4,90.42,90.24,90.31,32960.0,81.7857,81.8038,81.641,81.7043,32960.0
2022-06-29 14:10:00,90.29,90.36,90.27,90.3,37736.0,81.6862,81.7495,81.6681,81.6952,37736.0
2022-06-29 14:15:00,90.31,90.42,90.3,90.36,15266.0,81.7043,81.8038,81.6952,81.7495,15266.0
2022-06-29 14:20:00,90.36,90.36,90.26,90.32,20563.0,81.7495,81.7495,81.6591,81.7133,20563.0
2022-06-29 14:25:00,90.3,90.42,90.28,90.4,15584.0,81.6952,81.8038,81.6772,81.7857,15584.0
2022-06-29 14:30:00,90.4,90.43,90.3,90.35,20522.0,81.7857,81.8129,81.6952,81.7405,20522.0
2022-06-29 14:35:00,90.35,90.35,90.17,90.23,20810.0,81.7405,81.7405,81.5776,81.6319,20810.0
2022-06-29 14:40:00,90.23,90.23,90.14,90.18,21039.0,81.6319,81.6319,81.5505,81.5867,21039.0
2022-06-29 14:45:00,90.18,90.2,90.1,90.14,19547.0,81.5867,81.6048,81.5143,81.5505,19547.0
2022-06-29 14:50:00,90.14,90.18,90.07,90.09,20552.0,81.5505,81.5867,81.4872,81.5053,20552.0
2022-06-29 14:55:00,90.1,90.18,90.1,90.14,20895.0,81.5143,81.5867,81.5143,81.5505,20895.0
2022-06-29 15:00:00,90.14,90.17,90.05,90.12,27097.0,81.5505,81.5776,81.4691,81.5324,27097.0
2022-06-29 15:05:00,90.12,90.17,90.09,90.14,32423.0,81.5324,81.5776,81.5053,81.5505,32423.0
2022-06-29 15:10:00,90.14,90.14,89.95,90.05,31730.0,81.5505,81.5505,81.3786,81.4691,31730.0
2022-06-29 15:15:00,90.05,90.11,89.98,90.06,34440.0,81.4691,81.5233,81.4057,81.4781,34440.0
2022-06-29 15:20:00,90.06,90.15,90.02,90.15,29390.0,81.4781,81.5595,81.4419,81.5595,29390.0
2022-06-29 15:25:00,90.13,90.24,90.12,90.23,28013.0,81.5414,81.641,81.5324,81.6319,28013.0
2022-06-29 15:30:00,90.23,90.23,89.95,89.97,41257.0,81.6319,81.6319,81.3786,81.3967,41257.0
2022-06-29 15:35:00,89.96,90.02,89.92,89.95,44312.0,81.3876,81.4419,81.3515,81.3786,44312.0
2022-06-29 15:40:00,89.95,90.13,89.9,90.13,62794.0,81.3786,81.5414,81.3334,81.5414,62794.0
2022-06-29 15:45:00,90.13,90.29,90.12,90.29,162081.0,81.5414,81.6862,81.5324,81.6862,162081.0
2022-06-29 15:50:00,90.31,90.4,90.23,90.37,166444.0,81.7043,81.7857,81.6319,81.7586,166444.0
2022-06-29 15:55:00,90.37,90.55,90.36,90.41,294527.0,81.7586,81.9214,81.7495,81.7948,294527.0
2022-06-30 09:30:00,89.42,89.75,89.33,89.42,106119.0,80.8991,81.1977,80.8177,80.8991,106119.0
2022-06-30 09:35:00,89.32,89.32,89.01,89.04,30475.0,80.8086,80.8086,80.5282,80.5553,30475.0
2022-06-30 09:40:00,89.02,89.3,88.91,89.22,56559.0,80.5372,80.7905,80.4377,80.7182,56559.0
2022-06-30 09:45:00,89.2,89.62,89.2,89.61,39711.0,80.7001,81.08,80.7001,81.071,39711.0
2022-06-30 09:50:00,89.6,89.63,89.47,89.56,45918.0,81.0619,81.0891,80.9443,81.0258,45918.0
2022-06-30 09:55:00,89.56,89.56,89.34,89.48,46989.0,81.0258,81.0258,80.8267,80.9534,46989.0
2022-06-30 10:00:00,89.45,89.61,89.31,89.46,67350.0,80.9262,81.071,80.7996,80.9353,67350.0
2022-06-30 10:05:00,89.46,89.76,89.45,89.75,39157.0,80.9353,81.2067,80.9262,81.1977,39157.0
2022-06-30 10:10:00,89.74,89.86,89.58,89.85,59229.0,81.1886,81.2972,81.0439,81.2881,59229.0
2022-06-30 10:15:00,89.83,89.9,89.73,89.73,42481.0,81.27,81.3334,81.1796,81.1796,42481.0
2022-06-30 10:20:00,89.73,89.77,89.54,89.7,40993.0,81.1796,81.2157,81.0077,81.1524,40993.0
2022-06-30 10:25:00,89.68,89.81,89.65,89.79,50261.0,81.1343,81.2519,81.1072,81.2338,50261.0
2022-06-30 10:30:00,89.79,90.18,89.72,90.18,56768.0,81.2338,81.5867,81.1705,81.5867,56768.0
2022-06-30 10:35:00,90.17,90.29,90.08,90.09,32525.0,81.5776,81.6862,81.4962,81.5053,32525.0
2022-06-30 10:40:00,90.09,90.17,90.02,90.14,34246.0,81.5053,81.5776,81.4419,81.5505,34246.0
2022-06-30 10:45:00,90.16,90.22,90.0,90.05,32228.0,81.5686,81.6229,81.4238,81.4691,32228.0
2022-06-30 10:50:00,90.04,90.22,90.02,90.19,18912.0,81.46,81.6229,81.4419,81.5957,18912.0
2022-06-30 10:55:00,90.2,90.26,90.15,90.21,31218.0,81.6048,81.6591,81.5595,81.6138,31218.0
2022-06-30 11:00:00,90.2,90.2,90.02,90.03,37443.0,81.6048,81.6048,81.4419,81.451,37443.0
2022-06-30 11:05:00,90.02,90.23,90.02,90.22,32207.0,81.4419,81.6319,81.4419,81.6229,32207.0
2022-06-30 11:10:00,90.21,90.22,90.06,90.06,19359.0,81.6138,81.6229,81.4781,81.4781,19359.0
2022-06-30 11:15:00,90.03,90.16,90.02,90.08,23153.0,81.451,81.5686,81.4419,81.4962,23153.0
2022-06-30 11:20:00,90.09,90.13,90.02,90.1,15194.0,81.5053,81.5414,81.4419,81.5143,15194.0
2022-06-30 11:25:00,90.1,90.27,90.09,90.15,23426.0,81.5143,81.6681,81.5053,81.5595,23426.0
2022-06-30 11:30:00,90.16,90.25,90.12,90.22,26574.0,81.5686,81.65,81.5324,81.6229,26574.0
2022-06-30 11:35:00,90.21,90.36,90.18,90.34,18391.0,81.6138,81.7495,81.5867,81.7314,18391.0
2022-06-30 11:40:00,90.33,90.36,90.24,90.31,24453.0,81.7224,81.7495,81.641,81.7043,24453.0
2022-06-30 11:45:00,90.29,90.33,90.21,90.27,20647.0,81.6862,81.7224,81.6138,81.6681,20647.0
2022-06-30 11:50:00,90.27,90.3,90.21,90.28,21453.0,81.6681,81.6952,81.6138,81.6772,21453.0
2022-06-30 11:55:00,90.28,90.34,90.21,90.34,18610.0,81.6772,81.7314,81.6138,81.7314,18610.0
2022-06-30 12:00:00,90.35,90.39,90.31,90.32,18125.0,81.7405,81.7767,81.7043,81.7133,18125.0
2022-06-30 12:05:00,90.32,90.32,90.21,90.21,20454.0,81.7133,81.7133,81.6138,81.6138,20454.0
2022-06-30 12:10:00,90.2,90.24,90.13,90.23,23314.0,81.6048,81.641,81.5414,81.6319,23314.0
2022-06-30 12:15:00,90.23,90.35,90.2,90.28,20733.0,81.6319,81.7405,81.6048,81.6772,20733.0
2022-06-30 12:20:00,90.28,90.38,90.18,90.38,36696.0,81.6772,81.7676,81.5867,81.7676,36696.0
2022-06-30 12:25:00,90.37,90.49,90.36,90.41,40548.0,81.7586,81.8671,81.7495,81.7948,40548.0
2022-06-30 12:30:00,90.42,90.57,90.41,90.51,42907.0,81.8038,81.9395,81.7948,81.8852,42907.0
2022-06-30 12:35:00,90.52,90.61,90.46,90.61,28700.0,81.8943,81.9757,81.84,81.9757,28700.0
2022-06-30 12:40:00,90.6,90.71,90.55,90.7,32692.0,81.9667,82.0662,81.9214,82.0571,32692.0
2022-06-30 12:45:00,90.71,90.82,90.62,90.63,24510.0,82.0662,82.1657,81.9848,81.9938,24510.0
2022-06-30 12:50:00,90.64,90.64,90.54,90.58,14171.0,82.0028,82.0028,81.9124,81.9486,14171.0
2022-06-30 12:55:00,90.59,90.62,90.49,90.51,17712.0,81.9576,81.9848,81.8671,81.8852,17712.0
2022-06-30 13:00:00,90.52,90.58,90.48,90.51,58990.0,81.8943,81.9486,81.8581,81.8852,58990.0
2022-06-30 13:05:00,90.52,90.52,90.3,90.31,12698.0,81.8943,81.8943,81.6952,81.7043,12698.0
2022-06-30 13:10:00,90.31,90.31,90.01,90.01,20856.0,81.7043,81.7043,81.4329,81.4329,20856.0
2022-06-30 13:15:00,90.02,90.08,89.96,90.08,16373.0,81.4419,81.4962,81.3876,81.4962,16373.0
2022-06-30 13:20:00,90.08,90.3,90.06,90.29,19017.0,81.4962,81.6952,81.4781,81.6862,19017.0
2022-06-30 13:25:00,90.29,90.34,90.26,90.28,15862.0,81.6862,81.7314,81.6591,81.6772,15862.0
2022-06-30 13:30:00,90.28,90.36,90.27,90.31,13774.0,81.6772,81.7495,81.6681,81.7043,13774.0
2022-06-30 13:35:00,90.3,90.34,90.28,90.31,11895.0,81.6952,81.7314,81.6772,81.7043,11895.0
2022-06-30 13:40:00,90.32,90.43,90.22,90.23,20175.0,81.7133,81.8129,81.6229,81.6319,20175.0
2022-06-30 13:45:00,90.23,90.5,90.23,90.49,15790.0,81.6319,81.8762,81.6319,81.8671,15790.0
2022-06-30 13:50:00,90.48,90.55,90.46,90.5,26615.0,81.8581,81.9214,81.84,81.8762,26615.0
2022-06-30 13:55:00,90.5,90.5,90.39,90.41,15496.0,81.8762,81.8762,81.7767,81.7948,15496.0
2022-06-30 14:00:00,90.42,90.44,90.34,90.41,38826.0,81.8038,81.8219,81.7314,81.7948,38826.0
2022-06-30 14:05:00,90.4,90.48,90.32,90.36,23230.0,81.7857,81.8581,81.7133,81.7495,23230.0
2022-06-30 14:10:00,90.35,90.46,90.31,90.42,24839.0,81.7405,81.84,81.7043,81.8038,24839.0
2022-06-30 14:15:00,90.41,90.51,90.34,90.5,28256.0,81.7948,81.8852,81.7314,81.8762,28256.0
2022-06-30 14:20:00,90.51,90.53,90.29,90.29,34449.0,81.8852,81.9033,81.6862,81.6862,34449.0
2022-06-30 14:25:00,90.27,90.45,90.2,90.4,26057.0,81.6681,81.831,81.6048,81.7857,26057.0
2022-06-30 14:30:00,90.4,90.43,90.26,90.27,32047.0,81.7857,81.8129,81.6591,81.6681,32047.0
2022-06-30 14:35:00,90.29,90.31,90.2,90.31,19614.0,81.6862,81.7043,81.6048,81.7043,19614.0
2022-06-30 14:40:00,90.31,90.31,90.05,90.05,24388.0,81.7043,81.7043,81.4691,81.4691,24388.0
2022-06-30 14:45:00,90.05,90.17,90.03,90.1,17251.0,81.4691,81.5776,81.451,81.5143,17251.0
2022-06-30 14:50:00,90.11,90.12,89.86,89.9,29421.0,81.5233,81.5324,81.2972,81.3334,29421.0
2022-06-30 14:55:00,89.87,89.91,89.86,89.89,19761.0,81.3062,81.3424,81.2972,81.3243,19761.0
2022-06-30 15:00:00,89.89,89.94,89.78,89.81,31140.0,81.3243,81.3695,81.2248,81.2519,31140.0
2022-06-30 15:05:00,89.81,89.82,89.52,89.53,30056.0,81.2519,81.261,80.9896,80.9986,30056.0
2022-06-30 15:10:00,89.53,89.7,89.53,89.69,43954.0,80.9986,81.1524,80.9986,81.1434,43954.0
2022-06-30 15:15:00,89.68,89.69,89.54,89.54,43695.0,81.1343,81.1434,81.0077,81.0077,43695.0
2022-06-30 15:20:00,89.54,89.67,89.51,89.67,37692.0,81.0077,81.1253,80.9805,81.1253,37692.0
2022-06-30 15:25:00,89.68,89.91,89.66,89.91,49780.0,81.1343,81.3424,81.1162,81.3424,49780.0
2022-06-30 15:30:00,89.9,89.96,89.84,89.92,69351.0,81.3334,81.3876,81.2791,81.3515,69351.0
2022-06-30 15:35:00,89.92,89.95,89.77,89.78,57554.0,81.3515,81.3786,81.2157,81.2248,57554.0
2022-06-30 15:40:00,89.75,89.81,89.56,89.65,76844.0,81.1977,81.2519,81.0258,81.1072,76844.0
2022-06-30 15:45:00,89.64,89.9,89.6,89.71,73826.0,81.0981,81.3334,81.0619,81.1615,73826.0
2022-06-30 15:50:00,89.72,89.8,89.4,89.47,116447.0,81.1705,81.2429,80.881,80.9443,116447.0
2022-06-30 15:55:00,89.46,89.86,89.38,89.84,303239.0,80.9353,81.2972,80.8629,81.2791,303239.0
2022-07-01 09:30:00,89.76,90.12,89.6,89.98,102509.0,81.2067,81.5324,81.0619,81.4057,102509.0
2022-07-01 09:35:00,89.93,90.04,89.67,89.71,28737.0,81.3605,81.46,81.1253,81.1615,28737.0
2022-07-01 09:40:00,89.7,90.15,89.68,89.88,48315.0,81.1524,81.5595,81.1343,81.3153,48315.0
2022-07-01 09:45:00,89.88,90.27,89.85,90.26,52511.0,81.3153,81.6681,81.2881,81.6591,52511.0
2022-07-01 09:50:00,90.29,90.46,90.25,90.38,24446.0,81.6862,81.84,81.65,81.7676,24446.0
2022-07-01 09:55:00,90.28,90.46,90.24,90.24,44927.0,81.6772,81.84,81.641,81.641,44927.0
2022-07-01 10:00:00,90.23,90.4,89.93,89.99,39421.0,81.6319,81.7857,81.3605,81.4148,39421.0
2022-07-01 10:05:00,89.96,90.03,89.79,89.89,28673.0,81.3876,81.451,81.2338,81.3243,28673.0
2022-07-01 10:10:00,89.9,89.93,89.29,89.34,32878.0,81.3334,81.3605,80.7815,80.8267,32878.0
2022-07-01 10:15:00,89.34,89.51,89.21,89.36,41535.0,80.8267,80.9805,80.7091,80.8448,41535.0
2022-07-01 10:20:00,89.31,89.5,89.22,89.42,33118.0,80.7996,80.9715,80.7182,80.8991,33118.0
2022-07-01 10:25:00,89.42,89.48,89.34,89.36,49688.0,80.8991,80.9534,80.8267,80.8448,49688.0
2022-07-01 10:30:00,89.37,89.39,89.19,89.27,35022.0,80.8539,80.872,80.691,80.7634,35022.0
2022-07-01 10:35:00,89.28,89.3,89.05,89.17,33990.0,80.7724,80.7905,80.5644,80.6729,33990.0
2022-07-01 10:40:00,89.18,89.43,89.09,89.31,38270.0,80.682,80.9081,80.6005,80.7996,38270.0
2022-07-01 10:45:00,89.32,89.53,89.26,89.38,26269.0,80.8086,80.9986,80.7543,80.8629,26269.0
2022-07-01 10:50:00,89.35,89.46,89.26,89.39,22134.0,80.8358,80.9353,80.7543,80.872,22134.0
2022-07-01 10:55:00,89.4,89.63,89.38,89.55,19433.0,80.881,81.0891,80.8629,81.0167,19433.0
2022-07-01 11:00:00,89.53,89.62,89.46,89.52,22981.0,80.9986,81.08,80.9353,80.9896,22981.0
2022-07-01 11:05:00,89.51,89.9,89.51,89.82,23513.0,80.9805,81.3334,80.9805,81.261,23513.0
2022-07-01 11:10:00,89.8,89.9,89.72,89.88,20955.0,81.2429,81.3334,81.1705,81.3153,20955.0
2022-07-01 11:15:00,89.87,90.14,89.85,90.05,45990.0,81.3062,81.5505,81.2881,81.4691,45990.0
2022-07-01 11:20:00,90.04,90.1,89.89,89.92,26042.0,81.46,81.5143,81.3243,81.3515,26042.0
2022-07-01 11:25:00,89.93,89.93,89.72,89.76,36292.0,81.3605,81.3605,81.1705,81.2067,36292.0
2022-07-01 11:30:00,89.78,90.08,89.77,90.02,26503.0,81.2248,81.4962,81.2157,81.4419,26503.0
2022-07-01 11:35:00,90.03,90.12,89.99,90.08,26864.0,81.451,81.5324,81.4148,81.4962,26864.0
2022-07-01 11:40:00,90.09,90.21,90.06,90.06,23585.0,81.5053,81.6138,81.4781,81.4781,23585.0
2022-07-01 11:45:00,90.04,90.17,90.04,90.12,18497.0,81.46,81.5776,81.46,81.5324,18497.0
2022-07-01 11:50:00,90.13,90.13,89.73,89.75,24253.0,81.5414,81.5414,81.1796,81.1977,24253.0
2022-07-01 11:55:00,89.73,89.86,89.67,89.71,17782.0,81.1796,81.2972,81.1253,81.1615,17782.0
2022-07-01 12:00:00,89.7,89.73,89.59,89.59,21022.0,81.1524,81.1796,81.0529,81.0529,21022.0
2022-07-01 12:05:00,89.6,89.71,89.59,89.69,29329.0,81.0619,81.1615,81.0529,81.1434,29329.0
2022-07-01 12:10:00,89.69,89.69,89.56,89.61,19084.0,81.1434,81.1434,81.0258,81.071,19084.0
2022-07-01 12:15:00,89.59,89.87,89.58,89.85,21413.0,81.0529,81.3062,81.0439,81.2881,21413.0
2022-07-01 12:20:00,89.85,89.9,89.78,89.9,16511.0,81.2881,81.3334,81.2248,81.3334,16511.0
2022-07-01 12:25:00,89.92,89.92,89.82,89.88,15729.0,81.3515,81.3515,81.261,81.3153,15729.0
2022-07-01 12:30:00,89.89,90.02,89.83,89.84,15822.0,81.3243,81.4419,81.27,81.2791,15822.0
2022-07-01 12:35:00,89.87,89.9,89.78,89.8,14616.0,81.3062,81.3334,81.2248,81.2429,14616.0
2022-07-01 12:40:00,89.79,89.81,89.73,89.75,14167.0,81.2338,81.2519,81.1796,81.1977,14167.0
2022-07-01 12:45:00,89.71,89.81,89.69,89.8,17860.0,81.1615,81.2519,81.1434,81.2429,17860.0
2022-07-01 12:50:00,89.82,89.85,89.8,89.84,12020.0,81.261,81.2881,81.2429,81.2791,12020.0
2022-07-01 12:55:00,89.84,89.89,89.79,89.79,31269.0,81.2791,81.3243,81.2338,81.2338,31269.0
2022-07-01 13:00:00,89.78,89.83,89.62,89.63,12434.0,81.2248,81.27,81.08,81.0891,12434.0
2022-07-01 13:05:00,89.65,89.72,89.6,89.72,11256.0,81.1072,81.1705,81.0619,81.1705,11256.0
2022-07-01 13:10:00,89.71,89.8,89.66,89.8,22344.0,81.1615,81.2429,81.1162,81.2429,22344.0
2022-07-01 13:15:00,89.8,89.91,89.72,89.78,28076.0,81.2429,81.3424,81.1705,81.2248,28076.0
2022-07-01 13:20:00,89.78,89.84,89.75,89.84,14980.0,81.2248,81.2791,81.1977,81.2791,14980.0
2022-07-01 13:25:00,89.85,89.91,89.78,89.9,27686.0,81.2881,81.3424,81.2248,81.3334,27686.0
2022-07-01 13:30:00,89.9,90.02,89.87,89.95,19726.0,81.3334,81.4419,81.3062,81.3786,19726.0
2022-07-01 13:35:00,89.97,90.17,89.9,90.11,31774.0,81.3967,81.5776,81.3334,81.5233,31774.0
2022-07-01 13:40:00,90.12,90.29,90.09,90.26,64624.0,81.5324,81.6862,81.5053,81.6591,64624.0
2022-07-01 13:45:00,90.26,90.35,90.24,90.33,17603.0,81.6591,81.7405,81.641,81.7224,17603.0
2022-07-01 13:50:00,90.36,90.45,90.33,90.39,24853.0,81.7495,81.831,81.7224,81.7767,24853.0
2022-07-01 13:55:00,90.39,90.47,90.32,90.46,13266.0,81.7767,81.849,81.7133,81.84,13266.0
2022-07-01 14:00:00,90.46,90.57,90.46,90.5,25212.0,81.84,81.9395,81.84,81.8762,25212.0
2022-07-01 14:05:00,90.51,90.58,90.41,90.47,22852.0,81.8852,81.9486,81.7948,81.849,22852.0
2022-07-01 14:10:00,90.47,90.6,90.41,90.59,46617.0,81.849,81.9667,81.7948,81.9576,46617.0
2022-07-01 14:15:00,90.6,90.76,90.57,90.76,32630.0,81.9667,82.1114,81.9395,82.1114,32630.0
2022-07-01 14:20:00,90.77,91.0,90.72,90.98,26149.0,82.1205,82.3285,82.0752,82.3104,26149.0
2022-07-01 14:25:00,91.0,91.02,90.83,90.85,42870.0,82.3285,82.3466,82.1747,82.1928,42870.0
2022-07-01 14:30:00,90.87,91.06,90.87,91.03,39584.0,82.2109,82.3828,82.2109,82.3557,39584.0
2022-07-01 14:35:00,91.04,91.04,90.92,91.01,25282.0,82.3647,82.3647,82.2562,82.3376,25282.0
2022-07-01 14:40:00,91.02,91.07,90.99,91.0,22672.0,82.3466,82.3919,82.3195,82.3285,22672.0
2022-07-01 14:45:00,90.99,91.1,90.99,91.03,25282.0,82.3195,82.419,82.3195,82.3557,25282.0
2022-07-01 14:50:00,91.03,91.07,90.94,90.99,21384.0,82.3557,82.3919,82.2743,82.3195,21384.0
2022-07-01 14:55:00,90.99,91.08,90.98,91.06,19059.0,82.3195,82.4009,82.3104,82.3828,19059.0
2022-07-01 15:00:00,91.05,91.07,90.85,90.89,80928.0,82.3738,82.3919,82.1928,82.229,80928.0
2022-07-01 15:05:00,90.91,91.2,90.91,91.2,20232.0,82.2471,82.5095,82.2471,82.5095,20232.0
2022-07-01 15:10:00,91.18,91.29,91.17,91.23,22881.0,82.4914,82.5909,82.4823,82.5366,22881.0
2022-07-01 15:15:00,91.25,91.27,91.13,91.15,30321.0,82.5547,82.5728,82.4462,82.4642,30321.0
2022-07-01 15:20:00,91.16,91.18,91.06,91.12,33540.0,82.4733,82.4914,82.3828,82.4371,33540.0
2022-07-01 15:25:00,91.12,91.15,91.06,91.1,25268.0,82.4371,82.4642,82.3828,82.419,25268.0
2022-07-01 15:30:00,91.09,91.33,91.08,91.3,46397.0,82.41,82.6271,82.4009,82.6,46397.0
2022-07-01 15:35:00,91.31,91.49,91.31,91.48,50331.0,82.609,82.7718,82.609,82.7628,50331.0
2022-07-01 15:40:00,91.48,91.54,91.38,91.41,75051.0,82.7628,82.8171,82.6723,82.6995,75051.0
2022-07-01 15:45:00,91.4,91.5,91.37,91.47,54990.0,82.6904,82.7809,82.6633,82.7538,54990.0
2022-07-01 15:50:00,91.47,91.5,91.14,91.28,73202.0,82.7538,82.7809,82.4552,82.5819,73202.0
2022-07-01 15:55:00,91.27,91.41,91.18,91.38,198125.0,82.5728,82.6995,82.4914,82.6723,198125.0
2022-07-05 09:30:00,90.53,90.84,89.8,89.81,134186.0,81.9033,82.1838,81.2429,81.2519,134186.0
2022-07-05 09:35:00,89.78,89.89,89.6,89.68,17185.0,81.2248,81.3243,81.0619,81.1343,17185.0
2022-07-05 09:40:00,89.55,89.82,89.43,89.78,30957.0,81.0167,81.261,80.9081,81.2248,30957.0
2022-07-05 09:45:00,89.76,89.97,89.59,89.6,23949.0,81.2067,81.3967,81.0529,81.0619,23949.0
2022-07-05 09:50:00,89.61,89.67,89.29,89.37,24708.0,81.071,81.1253,80.7815,80.8539,24708.0
2022-07-05 09:55:00,89.36,89.38,89.19,89.19,34683.0,80.8448,80.8629,80.691,80.691,34683.0
2022-07-05 10:00:00,89.12,89.27,88.95,89.02,47963.0,80.6277,80.7634,80.4739,80.5372,47963.0
2022-07-05 10:05:00,88.99,89.06,88.9,89.04,36732.0,80.5101,80.5734,80.4287,80.5553,36732.0
2022-07-05 10:10:00,89.03,89.26,88.99,89.25,30207.0,80.5463,80.7543,80.5101,80.7453,30207.0
2022-07-05 10:15:00,89.24,89.24,88.99,89.11,41448.0,80.7363,80.7363,80.5101,80.6186,41448.0
2022-07-05 10:20:00,89.07,89.31,89.06,89.19,36303.0,80.5825,80.7996,80.5734,80.691,36303.0
2022-07-05 10:25:00,89.19,89.32,89.13,89.2,27097.0,80.691,80.8086,80.6367,80.7001,27097.0
2022-07-05 10:30:00,89.24,89.29,89.14,89.15,76303.0,80.7363,80.7815,80.6458,80.6548,76303.0
2022-07-05 10:35:00,89.13,89.54,89.11,89.29,23124.0,80.6367,81.0077,80.6186,80.7815,23124.0
2022-07-05 10:40:00,89.27,89.32,89.14,89.17,29410.0,80.7634,80.8086,80.6458,80.6729,29410.0
2022-07-05 10:45:00,89.18,89.36,89.08,89.35,25696.0,80.682,80.8448,80.5915,80.8358,25696.0
2022-07-05 10:50:00,89.36,89.36,89.13,89.16,28606.0,80.8448,80.8448,80.6367,80.6639,28606.0
2022-07-05 10:55:00,89.16,89.19,89.03,89.05,19598.0,80.6639,80.691,80.5463,80.5644,19598.0
2022-07-05 11:00:00,89.04,89.04,88.84,88.88,41514.0,80.5553,80.5553,80.3744,80.4106,41514.0
2022-07-05 11:05:00,88.89,89.11,88.81,89.05,21183.0,80.4196,80.6186,80.3472,80.5644,21183.0
2022-07-05 11:10:00,89.07,89.11,88.99,89.08,20076.0,80.5825,80.6186,80.5101,80.5915,20076.0
2022-07-05 11:15:00,89.08,89.22,89.05,89.17,16728.0,80.5915,80.7182,80.5644,80.6729,16728.0
2022-07-05 11:20:00,89.17,89.21,89.03,89.15,23342.0,80.6729,80.7091,80.5463,80.6548,23342.0
2022-07-05 11:25:00,89.15,89.26,89.11,89.23,37492.0,80.6548,80.7543,80.6186,80.7272,37492.0
2022-07-05 11:30:00,89.23,89.42,89.15,89.39,22084.0,80.7272,80.8991,80.6548,80.872,22084.0
2022-07-05 11:35:00,89.4,89.4,89.25,89.33,14554.0,80.881,80.881,80.7453,80.8177,14554.0
2022-07-05 11:40:00,89.4,89.56,89.38,89.56,23434.0,80.881,81.0258,80.8629,81.0258,23434.0
2022-07-05 11:45:00,89.57,89.6,89.5,89.52,30705.0,81.0348,81.0619,80.9715,80.9896,30705.0
2022-07-05 11:50:00,89.51,89.52,89.28,89.41,16299.0,80.9805,80.9896,80.7724,80.8901,16299.0
2022-07-05 11:55:00,89.41,89.43,89.27,89.27,18720.0,80.8901,80.9081,80.7634,80.7634,18720.0
2022-07-05 12:00:00,89.29,89.47,89.26,89.46,23745.0,80.7815,80.9443,80.7543,80.9353,23745.0
2022-07-05 12:05:00,89.47,89.54,89.43,89.49,35796.0,80.9443,81.0077,80.9081,80.9624,35796.0
2022-07-05 12:10:00,89.49,89.59,89.42,89.46,23363.0,80.9624,81.0529,80.8991,80.9353,23363.0
2022-07-05 12:15:00,89.46,89.5,89.33,89.46,16316.0,80.9353,80.9715,80.8177,80.9353,16316.0
2022-07-05 12:20:00,89.48,89.64,89.37,89.64,17333.0,80.9534,81.0981,80.8539,81.0981,17333.0
2022-07-05 12:25:00,89.65,89.75,89.62,89.63,13914.0,81.1072,81.1977,81.08,81.0891,13914.0
2022-07-05 12:30:00,89.65,89.67,89.58,89.58,11927.0,81.1072,81.1253,81.0439,81.0439,11927.0
2022-07-05 12:35:00,89.6,89.7,89.58,89.64,14530.0,81.0619,81.1524,81.0439,81.0981,14530.0
2022-07-05 12:40:00,89.63,89.63,89.48,89.56,14335.0,81.0891,81.0891,80.9534,81.0258,14335.0
2022-07-05 12:45:00,89.54,89.55,89.4,89.5,14602.0,81.0077,81.0167,80.881,80.9715,14602.0
2022-07-05 12:50:00,89.52,89.55,89.45,89.51,20260.0,80.9896,81.0167,80.9262,80.9805,20260.0
2022-07-05 12:55:00,89.49,89.54,89.47,89.54,15946.0,80.9624,81.0077,80.9443,81.0077,15946.0
2022-07-05 13:00:00,89.5,89.6,89.49,89.59,13274.0,80.9715,81.0619,80.9624,81.0529,13274.0
2022-07-05 13:05:00,89.6,89.6,89.41,89.56,20246.0,81.0619,81.0619,80.8901,81.0258,20246.0
2022-07-05 13:10:00,89.56,89.61,89.52,89.53,12284.0,81.0258,81.071,80.9896,80.9986,12284.0
2022-07-05 13:15:00,89.56,89.73,89.53,89.72,19974.0,81.0258,81.1796,80.9986,81.1705,19974.0
2022-07-05 13:20:00,89.7,89.74,89.61,89.65,27500.0,81.1524,81.1886,81.071,81.1072,27500.0
2022-07-05 13:25:00,89.63,89.68,89.61,89.61,13327.0,81.0891,81.1343,81.071,81.071,13327.0
2022-07-05 13:30:00,89.63,89.75,89.61,89.73,19093.0,81.0891,81.1977,81.071,81.1796,19093.0
2022-07-05 13:35:00,89.75,89.9,89.74,89.87,24265.0,81.1977,81.3334,81.1886,81.3062,24265.0
2022-07-05 13:40:00,89.87,89.98,89.87,89.91,22980.0,81.3062,81.4057,81.3062,81.3424,22980.0
2022-07-05 13:45:00,89.93,89.93,89.7,89.83,21875.0,81.3605,81.3605,81.1524,81.27,21875.0
2022-07-05 13:50:00,89.83,89.88,89.78,89.88,21825.0,81.27,81.3153,81.2248,81.3153,21825.0
2022-07-05 13:55:00,89.88,89.96,89.86,89.94,27812.0,81.3153,81.3876,81.2972,81.3695,27812.0
2022-07-05 14:00:00,89.95,90.08,89.9,90.06,29402.0,81.3786,81.4962,81.3334,81.4781,29402.0
2022-07-05 14:05:00,90.04,90.05,89.9,89.92,17866.0,81.46,81.4691,81.3334,81.3515,17866.0
2022-07-05 14:10:00,89.93,90.04,89.93,89.97,23381.0,81.3605,81.46,81.3605,81.3967,23381.0
2022-07-05 14:15:00,89.97,90.01,89.84,90.01,37142.0,81.3967,81.4329,81.2791,81.4329,37142.0
2022-07-05 14:20:00,90.01,90.1,89.96,90.08,14212.0,81.4329,81.5143,81.3876,81.4962,14212.0
2022-07-05 14:25:00,90.1,90.25,90.06,90.2,20502.0,81.5143,81.65,81.4781,81.6048,20502.0
2022-07-05 14:30:00,90.21,90.28,90.13,90.24,25762.0,81.6138,81.6772,81.5414,81.641,25762.0
2022-07-05 14:35:00,90.23,90.39,90.19,90.39,25437.0,81.6319,81.7767,81.5957,81.7767,25437.0
2022-07-05 14:40:00,90.38,90.42,90.32,90.38,27254.0,81.7676,81.8038,81.7133,81.7676,27254.0
2022-07-05 14:45:00,90.38,90.43,90.29,90.34,17610.0,81.7676,81.8129,81.6862,81.7314,17610.0
2022-07-05 14:50:00,90.34,90.4,90.32,90.39,12599.0,81.7314,81.7857,81.7133,81.7767,12599.0
2022-07-05 14:55:00,90.38,90.41,90.32,90.38,15158.0,81.7676,81.7948,81.7133,81.7676,15158.0
2022-07-05 15:00:00,90.38,90.4,90.3,90.4,16797.0,81.7676,81.7857,81.6952,81.7857,16797.0
2022-07-05 15:05:00,90.42,90.63,90.4,90.63,28978.0,81.8038,81.9938,81.7857,81.9938,28978.0
2022-07-05 15:10:00,90.63,90.68,90.55,90.68,32219.0,81.9938,82.039,81.9214,82.039,32219.0
2022-07-05 15:15:00,90.66,90.69,90.4,90.42,33543.0,82.0209,82.0481,81.7857,81.8038,33543.0
2022-07-05 15:20:00,90.43,90.62,90.43,90.62,26759.0,81.8129,81.9848,81.8129,81.9848,26759.0
2022-07-05 15:25:00,90.6,90.67,90.54,90.57,42206.0,81.9667,82.03,81.9124,81.9395,42206.0
2022-07-05 15:30:00,90.58,90.62,90.45,90.62,26759.0,81.9486,81.9848,81.831,81.9848,26759.0
2022-07-05 15:35:00,90.61,90.61,90.4,90.42,25701.0,81.9757,81.9757,81.7857,81.8038,25701.0
2022-07-05 15:40:00,90.42,90.48,90.36,90.41,46105.0,81.8038,81.8581,81.7495,81.7948,46105.0
2022-07-05 15:45:00,90.41,90.5,90.32,90.49,41947.0,81.7948,81.8762,81.7133,81.8671,41947.0
2022-07-05 15:50:00,90.52,90.55,90.27,90.46,66494.0,81.8943,81.9214,81.6681,81.84,66494.0
2022-07-05 15:55:00,90.45,90.52,90.36,90.52,131680.0,81.831,81.8943,81.7495,81.8943,131680.0
2022-07-06 09:30:00,90.04,90.48,89.99,90.08,135832.0,81.46,81.8581,81.4148,81.4962,135832.0
2022-07-06 09:35:00,90.09,90.25,89.95,90.19,50470.0,81.5053,81.65,81.3786,81.5957,50470.0
2022-07-06 09:40:00,90.22,90.29,89.98,90.0,28457.0,81.6229,81.6862,81.4057,81.4238,28457.0
2022-07-06 09:45:00,90.05,90.08,89.79,89.85,40062.0,81.4691,81.4962,81.2338,81.2881,40062.0
2022-07-06 09:50:00,89.87,89.97,89.46,89.59,37052.0,81.3062,81.3967,80.9353,81.0529,37052.0
2022-07-06 09:55:00,89.57,89.95,89.56,89.79,30801.0,81.0348,81.3786,81.0258,81.2338,30801.0
2022-07-06 10:00:00,89.79,89.98,89.75,89.8,35096.0,81.2338,81.4057,81.1977,81.2429,35096.0
2022-07-06 10:05:00,89.83,90.25,89.82,90.21,61575.0,81.27,81.65,81.261,81.6138,61575.0
2022-07-06 10:10:00,90.18,90.19,89.68,89.77,25104.0,81.5867,81.5957,81.1343,81.2157,25104.0
2022-07-06 10:15:00,89.79,90.0,89.77,89.93,21900.0,81.2338,81.4238,81.2157,81.3605,21900.0
2022-07-06 10:20:00,89.93,89.99,89.74,89.92,36248.0,81.3605,81.4148,81.1886,81.3515,36248.0
2022-07-06 10:25:00,89.89,89.98,89.84,89.93,100026.0,81.3243,81.4057,81.2791,81.3605,100026.0
2022-07-06 10:30:00,89.94,90.15,89.87,89.91,69426.0,81.3695,81.5595,81.3062,81.3424,69426.0
2022-07-06 10:35:00,89.9,89.9,89.69,89.72,43308.0,81.3334,81.3334,81.1434,81.1705,43308.0
2022-07-06 10:40:00,89.74,89.82,89.73,89.78,52308.0,81.1886,81.261,81.1796,81.2248,52308.0
2022-07-06 10:45:00,89.77,89.87,89.7,89.73,28417.0,81.2157,81.3062,81.1524,81.1796,28417.0
2022-07-06 10:50:00,89.72,89.78,89.55,89.7,41497.0,81.1705,81.2248,81.0167,81.1524,41497.0
2022-07-06 10:55:00,89.68,89.84,89.65,89.78,32307.0,81.1343,81.2791,81.1072,81.2248,32307.0
2022-07-06 11:00:00,89.77,89.79,89.51,89.6,35299.0,81.2157,81.2338,80.9805,81.0619,35299.0
2022-07-06 11:05:00,89.6,89.83,89.58,89.83,39075.0,81.0619,81.27,81.0439,81.27,39075.0
2022-07-06 11:10:00,89.81,89.99,89.79,89.98,43393.0,81.2519,81.4148,81.2338,81.4057,43393.0
2022-07-06 11:15:00,89.98,90.01,89.87,89.9,50334.0,81.4057,81.4329,81.3062,81.3334,50334.0
2022-07-06 11:20:00,89.9,89.99,89.86,89.91,42248.0,81.3334,81.4148,81.2972,81.3424,42248.0
2022-07-06 11:25:00,89.9,89.97,89.78,89.81,30986.0,81.3334,81.3967,81.2248,81.2519,30986.0
2022-07-06 11:30:00,89.81,89.81,89.7,89.79,39282.0,81.2519,81.2519,81.1524,81.2338,39282.0
2022-07-06 11:35:00,89.8,89.88,89.78,89.87,33058.0,81.2429,81.3153,81.2248,81.3062,33058.0
2022-07-06 11:40:00,89.87,89.87,89.75,89.81,38416.0,81.3062,81.3062,81.1977,81.2519,38416.0
2022-07-06 11:45:00,89.8,89.85,89.73,89.82,25398.0,81.2429,81.2881,81.1796,81.261,25398.0
2022-07-06 11:50:00,89.83,89.92,89.79,89.84,27020.0,81.27,81.3515,81.2338,81.2791,27020.0
2022-07-06 11:55:00,89.85,89.93,89.84,89.86,41046.0,81.2881,81.3605,81.2791,81.2972,41046.0
2022-07-06 12:00:00,89.86,89.88,89.62,89.62,30789.0,81.2972,81.3153,81.08,81.08,30789.0
2022-07-06 12:05:00,89.62,89.7,89.51,89.56,31778.0,81.08,81.1524,80.9805,81.0258,31778.0
2022-07-06 12:10:00,89.55,89.65,89.55,89.61,29204.0,81.0167,81.1072,81.0167,81.071,29204.0
2022-07-06 12:15:00,89.62,89.64,89.55,89.62,22781.0,81.08,81.0981,81.0167,81.08,22781.0
2022-07-06 12:20:00,89.61,89.75,89.56,89.57,37479.0,81.071,81.1977,81.0258,81.0348,37479.0
2022-07-06 12:25:00,89.56,89.65,89.54,89.61,32103.0,81.0258,81.1072,81.0077,81.071,32103.0
2022-07-06 12:30:00,89.61,89.61,89.47,89.54,36845.0,81.071,81.071,80.9443,81.0077,36845.0
2022-07-06 12:35:00,89.55,89.61,89.47,89.51,30378.0,81.0167,81.071,80.9443,80.9805,30378.0
2022-07-06 12:40:00,89.51,89.58,89.48,89.56,27549.0,80.9805,81.0439,80.9534,81.0258,27549.0
2022-07-06 12:45:00,89.55,89.58,89.48,89.52,29119.0,81.0167,81.0439,80.9534,80.9896,29119.0
2022-07-06 12:50:00,89.51,89.52,89.39,89.46,32103.0,80.9805,80.9896,80.872,80.9353,32103.0
2022-07-06 12:55:00,89.48,89.49,89.36,89.4,33101.0,80.9534,80.9624,80.8448,80.881,33101.0
2022-07-06 13:00:00,89.4,89.62,89.4,89.62,26848.0,80.881,81.08,80.881,81.08,26848.0
2022-07-06 13:05:00,89.61,89.69,89.58,89.58,39129.0,81.071,81.1434,81.0439,81.0439,39129.0
2022-07-06 13:10:00,89.58,89.63,89.52,89.54,34797.0,81.0439,81.0891,80.9896,81.0077,34797.0
2022-07-06 13:15:00,89.55,89.57,89.47,89.52,36445.0,81.0167,81.0348,80.9443,80.9896,36445.0
2022-07-06 13:20:00,89.52,89.54,89.44,89.45,35148.0,80.9896,81.0077,80.9172,80.9262,35148.0
2022-07-06 13:25:00,89.44,89.47,89.26,89.31,49276.0,80.9172,80.9443,80.7543,80.7996,49276.0
2022-07-06 13:30:00,89.3,89.35,89.24,89.25,33040.0,80.7905,80.8358,80.7363,80.7453,33040.0
2022-07-06 13:35:00,89.26,89.33,89.22,89.28,32560.0,80.7543,80.8177,80.7182,80.7724,32560.0
2022-07-06 13:40:00,89.28,89.32,89.16,89.19,33703.0,80.7724,80.8086,80.6639,80.691,33703.0
2022-07-06 13:45:00,89.2,89.29,89.19,89.27,23080.0,80.7001,80.7815,80.691,80.7634,23080.0
2022-07-06 13:50:00,89.28,89.34,89.2,89.24,24120.0,80.7724,80.8267,80.7001,80.7363,24120.0
2022-07-06 13:55:00,89.24,89.26,89.18,89.23,27426.0,80.7363,80.7543,80.682,80.7272,27426.0
2022-07-06 14:00:00,89.21,89.41,89.1,89.29,38691.0,80.7091,80.8901,80.6096,80.7815,38691.0
2022-07-06 14:05:00,89.31,89.52,89.31,89.36,74818.0,80.7996,80.9896,80.7996,80.8448,74818.0
2022-07-06 14:10:00,89.35,89.43,89.11,89.41,48293.0,80.8358,80.9081,80.6186,80.8901,48293.0
2022-07-06 14:15:00,89.41,89.44,89.22,89.24,25127.0,80.8901,80.9172,80.7182,80.7363,25127.0
2022-07-06 14:20:00,89.25,89.4,89.25,89.37,27185.0,80.7453,80.881,80.7453,80.8539,27185.0
2022-07-06 14:25:00,89.36,89.68,89.28,89.67,71260.0,80.8448,81.1343,80.7724,81.1253,71260.0
2022-07-06 14:30:00,89.68,89.97,89.63,89.82,74343.0,81.1343,81.3967,81.0891,81.261,74343.0
2022-07-06 14:35:00,89.83,89.92,89.59,89.8,122326.0,81.27,81.3515,81.0529,81.2429,122326.0
2022-07-06 14:40:00,89.8,89.97,89.77,89.85,140167.0,81.2429,81.3967,81.2157,81.2881,140167.0
2022-07-06 14:45:00,89.87,89.96,89.76,89.79,37589.0,81.3062,81.3876,81.2067,81.2338,37589.0
2022-07-06 14:50:00,89.79,89.83,89.69,89.82,44675.0,81.2338,81.27,81.1434,81.261,44675.0
2022-07-06 14:55:00,89.81,89.86,89.73,89.8,56413.0,81.2519,81.2972,81.1796,81.2429,56413.0
2022-07-06 15:00:00,89.82,89.82,89.64,89.7,24833.0,81.261,81.261,81.0981,81.1524,24833.0
2022-07-06 15:05:00,89.7,89.73,89.61,89.73,41315.0,81.1524,81.1796,81.071,81.1796,41315.0
2022-07-06 15:10:00,89.72,89.82,89.71,89.8,42953.0,81.1705,81.261,81.1615,81.2429,42953.0
2022-07-06 15:15:00,89.8,89.8,89.69,89.73,57524.0,81.2429,81.2429,81.1434,81.1796,57524.0
2022-07-06 15:20:00,89.73,89.81,89.7,89.79,67405.0,81.1796,81.2519,81.1524,81.2338,67405.0
2022-07-06 15:25:00,89.8,89.88,89.77,89.87,63997.0,81.2429,81.3153,81.2157,81.3062,63997.0
2022-07-06 15:30:00,89.86,89.89,89.78,89.87,71154.0,81.2972,81.3243,81.2248,81.3062,71154.0
2022-07-06 15:35:00,89.87,89.95,89.7,89.73,73383.0,81.3062,81.3786,81.1524,81.1796,73383.0
2022-07-06 15:40:00,89.72,89.73,89.54,89.63,108167.0,81.1705,81.1796,81.0077,81.0891,108167.0
2022-07-06 15:45:00,89.63,89.63,89.51,89.59,92093.0,81.0891,81.0891,80.9805,81.0529,92093.0
2022-07-06 15:50:00,89.6,89.64,89.3,89.47,148866.0,81.0619,81.0981,80.7905,80.9443,148866.0
2022-07-06 15:55:00,89.48,89.68,89.37,89.62,286176.0,80.9534,81.1343,80.8539,81.08,286176.0
2022-07-07 09:30:00,89.37,89.7,89.06,89.15,132268.0,80.8539,81.1524,80.5734,80.6548,132268.0
2022-07-07 09:35:00,89.16,89.37,89.13,89.2,59947.0,80.6639,80.8539,80.6367,80.7001,59947.0
2022-07-07 09:40:00,89.23,89.48,89.18,89.31,47484.0,80.7272,80.9534,80.682,80.7996,47484.0
2022-07-07 09:45:00,89.32,89.61,89.18,89.45,43730.0,80.8086,81.071,80.682,80.9262,43730.0
2022-07-07 09:50:00,89.48,89.56,89.36,89.4,50842.0,80.9534,81.0258,80.8448,80.881,50842.0
2022-07-07 09:55:00,89.4,89.6,89.4,89.59,87324.0,80.881,81.0619,80.881,81.0529,87324.0
2022-07-07 10:00:00,89.64,89.66,89.26,89.34,58924.0,81.0981,81.1162,80.7543,80.8267,58924.0
2022-07-07 10:05:00,89.33,89.33,88.94,88.98,60791.0,80.8177,80.8177,80.4648,80.501,60791.0
2022-07-07 10:10:00,89.01,89.17,88.99,89.17,31903.0,80.5282,80.6729,80.5101,80.6729,31903.0
2022-07-07 10:15:00,89.15,89.15,88.81,88.82,30278.0,80.6548,80.6548,80.3472,80.3563,30278.0
2022-07-07 10:20:00,88.81,89.09,88.78,89.0,52849.0,80.3472,80.6005,80.3201,80.5191,52849.0
2022-07-07 10:25:00,89.0,89.24,89.0,89.22,19277.0,80.5191,80.7363,80.5191,80.7182,19277.0
2022-07-07 10:30:00,89.23,89.24,89.09,89.13,38836.0,80.7272,80.7363,80.6005,80.6367,38836.0
2022-07-07 10:35:00,89.14,89.19,89.07,89.08,29794.0,80.6458,80.691,80.5825,80.5915,29794.0
2022-07-07 10:40:00,89.06,89.15,88.96,88.98,41998.0,80.5734,80.6548,80.4829,80.501,41998.0
2022-07-07 10:45:00,88.97,89.04,88.89,89.01,30131.0,80.492,80.5553,80.4196,80.5282,30131.0
2022-07-07 10:50:00,89.0,89.16,88.95,89.16,32216.0,80.5191,80.6639,80.4739,80.6639,32216.0
2022-07-07 10:55:00,89.16,89.19,89.07,89.11,75454.0,80.6639,80.691,80.5825,80.6186,75454.0
2022-07-07 11:00:00,89.12,89.25,89.09,89.23,29425.0,80.6277,80.7453,80.6005,80.7272,29425.0
2022-07-07 11:05:00,89.24,89.43,89.23,89.32,56083.0,80.7363,80.9081,80.7272,80.8086,56083.0
2022-07-07 11:10:00,89.32,89.35,89.22,89.25,39872.0,80.8086,80.8358,80.7182,80.7453,39872.0
2022-07-07 11:15:00,89.25,89.5,89.22,89.43,59500.0,80.7453,80.9715,80.7182,80.9081,59500.0
2022-07-07 11:20:00,89.43,89.5,89.19,89.23,36028.0,80.9081,80.9715,80.691,80.7272,36028.0
2022-07-07 11:25:00,89.24,89.34,89.07,89.07,41680.0,80.7363,80.8267,80.5825,80.5825,41680.0
2022-07-07 11:30:00,89.07,89.13,88.94,88.94,52700.0,80.5825,80.6367,80.4648,80.4648,52700.0
2022-07-07 11:35:00,88.94,89.0,88.89,88.91,25418.0,80.4648,80.5191,80.4196,80.4377,25418.0
2022-07-07 11:40:00,88.91,88.98,88.81,88.81,43306.0,80.4377,80.501,80.3472,80.3472,43306.0
2022-07-07 11:45:00,88.81,89.01,88.78,88.99,42805.0,80.3472,80.5282,80.3201,80.5101,42805.0
2022-07-07 11:50:00,88.98,89.04,88.81,88.83,21638.0,80.501,80.5553,80.3472,80.3653,21638.0
2022-07-07 11:55:00,88.8,88.91,88.78,88.87,41398.0,80.3382,80.4377,80.3201,80.4015,41398.0
2022-07-07 12:00:00,88.87,89.0,88.86,89.0,66119.0,80.4015,80.5191,80.3925,80.5191,66119.0
2022-07-07 12:05:00,89.0,89.0,88.85,88.85,16961.0,80.5191,80.5191,80.3834,80.3834,16961.0
2022-07-07 12:10:00,88.85,88.9,88.77,88.77,30560.0,80.3834,80.4287,80.311,80.311,30560.0
2022-07-07 12:15:00,88.77,88.87,88.7,88.83,38766.0,80.311,80.4015,80.2477,80.3653,38766.0
2022-07-07 12:20:00,88.84,88.98,88.81,88.97,25005.0,80.3744,80.501,80.3472,80.492,25005.0
2022-07-07 12:25:00,88.98,89.05,88.95,89.03,21198.0,80.501,80.5644,80.4739,80.5463,21198.0
2022-07-07 12:30:00,89.03,89.19,89.0,89.18,29724.0,80.5463,80.691,80.5191,80.682,29724.0
2022-07-07 12:35:00,89.18,89.18,88.98,89.02,36242.0,80.682,80.682,80.501,80.5372,36242.0
2022-07-07 12:40:00,89.01,89.02,88.94,88.96,32651.0,80.5282,80.5372,80.4648,80.4829,32651.0
2022-07-07 12:45:00,88.96,89.02,88.91,88.93,22909.0,80.4829,80.5372,80.4377,80.4558,22909.0
2022-07-07 12:50:00,88.92,88.96,88.86,88.91,22186.0,80.4467,80.4829,80.3925,80.4377,22186.0
2022-07-07 12:55:00,88.92,88.98,88.89,88.97,32503.0,80.4467,80.501,80.4196,80.492,32503.0
2022-07-07 13:00:00,88.97,89.02,88.82,88.87,37825.0,80.492,80.5372,80.3563,80.4015,37825.0
2022-07-07 13:05:00,88.86,88.95,88.8,88.92,27658.0,80.3925,80.4739,80.3382,80.4467,27658.0
2022-07-07 13:10:00,88.91,88.99,88.88,88.95,38301.0,80.4377,80.5101,80.4106,80.4739,38301.0
2022-07-07 13:15:00,88.98,89.0,88.88,88.94,27954.0,80.501,80.5191,80.4106,80.4648,27954.0
2022-07-07 13:20:00,88.94,88.97,88.89,88.9,24933.0,80.4648,80.492,80.4196,80.4287,24933.0
2022-07-07 13:25:00,88.89,88.92,88.86,88.87,23552.0,80.4196,80.4467,80.3925,80.4015,23552.0
2022-07-07 13:30:00,88.87,88.88,88.81,88.87,33004.0,80.4015,80.4106,80.3472,80.4015,33004.0
2022-07-07 13:35:00,88.88,88.95,88.85,88.95,32945.0,80.4106,80.4739,80.3834,80.4739,32945.0
2022-07-07 13:40:00,88.94,89.03,88.93,89.03,16734.0,80.4648,80.5463,80.4558,80.5463,16734.0
2022-07-07 13:45:00,89.02,89.1,89.01,89.08,34260.0,80.5372,80.6096,80.5282,80.5915,34260.0
2022-07-07 13:50:00,89.08,89.1,89.05,89.08,27958.0,80.5915,80.6096,80.5644,80.5915,27958.0
2022-07-07 13:55:00,89.09,89.11,89.03,89.05,23687.0,80.6005,80.6186,80.5463,80.5644,23687.0
2022-07-07 14:00:00,89.05,89.19,89.05,89.14,50849.0,80.5644,80.691,80.5644,80.6458,50849.0
2022-07-07 14:05:00,89.12,89.15,89.08,89.13,56976.0,80.6277,80.6548,80.5915,80.6367,56976.0
2022-07-07 14:10:00,89.12,89.18,89.06,89.06,73875.0,80.6277,80.682,80.5734,80.5734,73875.0
2022-07-07 14:15:00,89.06,89.12,89.05,89.09,69335.0,80.5734,80.6277,80.5644,80.6005,69335.0
2022-07-07 14:20:00,89.09,89.19,89.08,89.19,99036.0,80.6005,80.691,80.5915,80.691,99036.0
2022-07-07 14:25:00,89.19,89.21,89.1,89.17,77790.0,80.691,80.7091,80.6096,80.6729,77790.0
2022-07-07 14:30:00,89.17,89.17,89.07,89.08,61478.0,80.6729,80.6729,80.5825,80.5915,61478.0
2022-07-07 14:35:00,89.08,89.09,88.92,88.95,60699.0,80.5915,80.6005,80.4467,80.4739,60699.0
2022-07-07 14:40:00,88.95,88.97,88.86,88.91,57421.0,80.4739,80.492,80.3925,80.4377,57421.0
2022-07-07 14:45:00,88.9,88.97,88.89,88.93,34417.0,80.4287,80.492,80.4196,80.4558,34417.0
2022-07-07 14:50:00,88.92,88.92,88.83,88.84,47805.0,80.4467,80.4467,80.3653,80.3744,47805.0
2022-07-07 14:55:00,88.84,88.98,88.82,88.92,51020.0,80.3744,80.501,80.3563,80.4467,51020.0
2022-07-07 15:00:00,88.93,89.08,88.91,89.06,122999.0,80.4558,80.5915,80.4377,80.5734,122999.0
2022-07-07 15:05:00,89.06,89.12,89.03,89.07,39729.0,80.5734,80.6277,80.5463,80.5825,39729.0
2022-07-07 15:10:00,89.07,89.2,89.04,89.18,45635.0,80.5825,80.7001,80.5553,80.682,45635.0
2022-07-07 15:15:00,89.19,89.29,89.16,89.24,42374.0,80.691,80.7815,80.6639,80.7363,42374.0
2022-07-07 15:20:00,89.25,89.29,89.13,89.13,57857.0,80.7453,80.7815,80.6367,80.6367,57857.0
2022-07-07 15:25:00,89.14,89.23,89.13,89.18,52537.0,80.6458,80.7272,80.6367,80.682,52537.0
2022-07-07 15:30:00,89.17,89.32,89.17,89.31,72943.0,80.6729,80.8086,80.6729,80.7996,72943.0
2022-07-07 15:35:00,89.31,89.41,89.17,89.2,99967.0,80.7996,80.8901,80.6729,80.7001,99967.0
2022-07-07 15:40:00,89.2,89.33,89.19,89.26,81419.0,80.7001,80.8177,80.691,80.7543,81419.0
2022-07-07 15:45:00,89.26,89.42,89.17,89.4,73759.0,80.7543,80.8991,80.6729,80.881,73759.0
2022-07-07 15:50:00,89.41,89.48,89.34,89.44,121744.0,80.8901,80.9534,80.8267,80.9172,121744.0
2022-07-07 15:55:00,89.43,89.61,89.41,89.49,196847.0,80.9081,81.071,80.8901,80.9624,196847.0
2022-07-08 09:30:00,89.62,89.78,89.52,89.61,91052.0,81.08,81.2248,80.9896,81.071,91052.0
2022-07-08 09:35:00,89.58,89.83,89.58,89.72,42561.0,81.0439,81.27,81.0439,81.1705,42561.0
2022-07-08 09:40:00,89.72,89.77,89.53,89.63,67070.0,81.1705,81.2157,80.9986,81.0891,67070.0
2022-07-08 09:45:00,89.63,89.73,89.5,89.51,31565.0,81.0891,81.1796,80.9715,80.9805,31565.0
2022-07-08 09:50:00,89.5,89.63,89.28,89.3,21879.0,80.9715,81.0891,80.7724,80.7905,21879.0
2022-07-08 09:55:00,89.29,89.36,89.23,89.32,39527.0,80.7815,80.8448,80.7272,80.8086,39527.0
2022-07-08 10:00:00,89.34,89.39,89.28,89.39,28418.0,80.8267,80.872,80.7724,80.872,28418.0
2022-07-08 10:05:00,89.38,89.7,89.36,89.61,33622.0,80.8629,81.1524,80.8448,81.071,33622.0
2022-07-08 10:10:00,89.6,89.77,89.6,89.73,26565.0,81.0619,81.2157,81.0619,81.1796,26565.0
2022-07-08 10:15:00,89.83,90.11,89.83,89.93,37233.0,81.27,81.5233,81.27,81.3605,37233.0
2022-07-08 10:20:00,89.91,89.96,89.81,89.94,42670.0,81.3424,81.3876,81.2519,81.3695,42670.0
2022-07-08 10:25:00,89.94,90.22,89.94,90.2,64565.0,81.3695,81.6229,81.3695,81.6048,64565.0
2022-07-08 10:30:00,90.21,90.38,90.16,90.23,37208.0,81.6138,81.7676,81.5686,81.6319,37208.0
2022-07-08 10:35:00,90.23,90.41,90.18,90.29,31120.0,81.6319,81.7948,81.5867,81.6862,31120.0
2022-07-08 10:40:00,90.29,90.34,90.17,90.3,25307.0,81.6862,81.7314,81.5776,81.6952,25307.0
2022-07-08 10:45:00,90.31,90.4,90.3,90.3,24549.0,81.7043,81.7857,81.6952,81.6952,24549.0
2022-07-08 10:50:00,90.3,90.31,90.08,90.13,35839.0,81.6952,81.7043,81.4962,81.5414,35839.0
2022-07-08 10:55:00,90.14,90.33,90.14,90.28,23366.0,81.5505,81.7224,81.5505,81.6772,23366.0
2022-07-08 11:00:00,90.29,90.31,90.13,90.14,22416.0,81.6862,81.7043,81.5414,81.5505,22416.0
2022-07-08 11:05:00,90.14,90.28,90.13,90.22,35243.0,81.5505,81.6772,81.5414,81.6229,35243.0
2022-07-08 11:10:00,90.22,90.22,90.06,90.06,35881.0,81.6229,81.6229,81.4781,81.4781,35881.0
2022-07-08 11:15:00,90.04,90.13,89.93,89.95,31338.0,81.46,81.5414,81.3605,81.3786,31338.0
2022-07-08 11:20:00,89.96,90.02,89.88,89.89,31213.0,81.3876,81.4419,81.3153,81.3243,31213.0
2022-07-08 11:25:00,89.89,90.08,89.88,89.97,57488.0,81.3243,81.4962,81.3153,81.3967,57488.0
2022-07-08 11:30:00,89.97,90.18,89.93,90.13,26290.0,81.3967,81.5867,81.3605,81.5414,26290.0
2022-07-08 11:35:00,90.13,90.18,90.1,90.1,15649.0,81.5414,81.5867,81.5143,81.5143,15649.0
2022-07-08 11:40:00,90.09,90.15,90.0,90.01,13935.0,81.5053,81.5595,81.4238,81.4329,13935.0
2022-07-08 11:45:00,90.04,90.09,89.88,89.95,19769.0,81.46,81.5053,81.3153,81.3786,19769.0
2022-07-08 11:50:00,89.96,90.0,89.84,89.85,10666.0,81.3876,81.4238,81.2791,81.2881,10666.0
2022-07-08 11:55:00,89.86,89.93,89.82,89.84,13498.0,81.2972,81.3605,81.261,81.2791,13498.0
2022-07-08 12:00:00,89.85,89.88,89.8,89.81,20738.0,81.2881,81.3153,81.2429,81.2519,20738.0
2022-07-08 12:05:00,89.81,89.87,89.73,89.76,20643.0,81.2519,81.3062,81.1796,81.2067,20643.0
2022-07-08 12:10:00,89.75,89.79,89.74,89.78,11566.0,81.1977,81.2338,81.1886,81.2248,11566.0
2022-07-08 12:15:00,89.77,89.92,89.77,89.9,14890.0,81.2157,81.3515,81.2157,81.3334,14890.0
2022-07-08 12:20:00,89.91,89.97,89.85,89.92,31750.0,81.3424,81.3967,81.2881,81.3515,31750.0
2022-07-08 12:25:00,89.93,89.99,89.89,89.98,32321.0,81.3605,81.4148,81.3243,81.4057,32321.0
2022-07-08 12:30:00,89.99,90.0,89.78,89.83,27991.0,81.4148,81.4238,81.2248,81.27,27991.0
2022-07-08 12:35:00,89.79,89.83,89.74,89.74,12611.0,81.2338,81.27,81.1886,81.1886,12611.0
2022-07-08 12:40:00,89.75,89.78,89.69,89.77,16622.0,81.1977,81.2248,81.1434,81.2157,16622.0
2022-07-08 12:45:00,89.77,89.87,89.7,89.86,17552.0,81.2157,81.3062,81.1524,81.2972,17552.0
2022-07-08 12:50:00,89.86,89.86,89.78,89.8,14931.0,81.2972,81.2972,81.2248,81.2429,14931.0
2022-07-08 12:55:00,89.8,89.88,89.68,89.72,15284.0,81.2429,81.3153,81.1343,81.1705,15284.0
2022-07-08 13:00:00,89.71,89.76,89.63,89.67,21123.0,81.1615,81.2067,81.0891,81.1253,21123.0
2022-07-08 13:05:00,89.66,89.82,89.66,89.82,14801.0,81.1162,81.261,81.1162,81.261,14801.0
2022-07-08 13:10:00,89.81,89.83,89.75,89.76,17436.0,81.2519,81.27,81.1977,81.2067,17436.0
2022-07-08 13:15:00,89.76,89.76,89.69,89.71,15059.0,81.2067,81.2067,81.1434,81.1615,15059.0
2022-07-08 13:20:00,89.72,89.75,89.7,89.73,12523.0,81.1705,81.1977,81.1524,81.1796,12523.0
2022-07-08 13:25:00,89.72,89.82,89.72,89.81,20054.0,81.1705,81.261,81.1705,81.2519,20054.0
2022-07-08 13:30:00,89.82,89.82,89.69,89.73,15791.0,81.261,81.261,81.1434,81.1796,15791.0
2022-07-08 13:35:00,89.72,89.73,89.63,89.68,39843.0,81.1705,81.1796,81.0891,81.1343,39843.0
2022-07-08 13:40:00,89.67,89.7,89.64,89.64,11804.0,81.1253,81.1524,81.0981,81.0981,11804.0
2022-07-08 13:45:00,89.63,89.76,89.59,89.76,22868.0,81.0891,81.2067,81.0529,81.2067,22868.0
2022-07-08 13:50:00,89.76,89.76,89.7,89.7,14100.0,81.2067,81.2067,81.1524,81.1524,14100.0
2022-07-08 13:55:00,89.7,89.72,89.58,89.63,25136.0,81.1524,81.1705,81.0439,81.0891,25136.0
2022-07-08 14:00:00,89.63,89.68,89.51,89.65,29932.0,81.0891,81.1343,80.9805,81.1072,29932.0
2022-07-08 14:05:00,89.66,89.75,89.65,89.75,14344.0,81.1162,81.1977,81.1072,81.1977,14344.0
2022-07-08 14:10:00,89.74,89.83,89.7,89.83,30094.0,81.1886,81.27,81.1524,81.27,30094.0
2022-07-08 14:15:00,89.83,89.84,89.74,89.77,31667.0,81.27,81.2791,81.1886,81.2157,31667.0
2022-07-08 14:20:00,89.77,89.87,89.77,89.8,29002.0,81.2157,81.3062,81.2157,81.2429,29002.0
2022-07-08 14:25:00,89.79,89.82,89.76,89.8,20639.0,81.2338,81.261,81.2067,81.2429,20639.0
2022-07-08 14:30:00,89.8,89.82,89.77,89.81,17257.0,81.2429,81.261,81.2157,81.2519,17257.0
2022-07-08 14:35:00,89.81,89.88,89.8,89.86,20228.0,81.2519,81.3153,81.2429,81.2972,20228.0
2022-07-08 14:40:00,89.85,89.92,89.81,89.92,20733.0,81.2881,81.3515,81.2519,81.3515,20733.0
2022-07-08 14:45:00,89.92,89.94,89.84,89.84,15965.0,81.3515,81.3695,81.2791,81.2791,15965.0
2022-07-08 14:50:00,89.85,89.92,89.77,89.77,22610.0,81.2881,81.3515,81.2157,81.2157,22610.0
2022-07-08 14:55:00,89.77,89.92,89.75,89.92,18720.0,81.2157,81.3515,81.1977,81.3515,18720.0
2022-07-08 15:00:00,89.93,89.95,89.83,89.91,17102.0,81.3605,81.3786,81.27,81.3424,17102.0
2022-07-08 15:05:00,89.92,89.92,89.74,89.74,21944.0,81.3515,81.3515,81.1886,81.1886,21944.0
2022-07-08 15:10:00,89.75,89.91,89.75,89.82,25996.0,81.1977,81.3424,81.1977,81.261,25996.0
2022-07-08 15:15:00,89.83,89.88,89.79,89.83,19192.0,81.27,81.3153,81.2338,81.27,19192.0
2022-07-08 15:20:00,89.83,89.86,89.82,89.82,35649.0,81.27,81.2972,81.261,81.261,35649.0
2022-07-08 15:25:00,89.83,89.83,89.74,89.76,32352.0,81.27,81.27,81.1886,81.2067,32352.0
2022-07-08 15:30:00,89.75,89.76,89.59,89.64,43345.0,81.1977,81.2067,81.0529,81.0981,43345.0
2022-07-08 15:35:00,89.65,89.68,89.52,89.58,81020.0,81.1072,81.1343,80.9896,81.0439,81020.0
2022-07-08 15:40:00,89.58,89.71,89.55,89.64,89325.0,81.0439,81.1615,81.0167,81.0981,89325.0
2022-07-08 15:45:00,89.63,89.76,89.57,89.61,96959.0,81.0891,81.2067,81.0348,81.071,96959.0
2022-07-08 15:50:00,89.6,89.62,89.52,89.59,72465.0,81.0619,81.08,80.9896,81.0529,72465.0
2022-07-08 15:55:00,89.58,89.64,89.44,89.48,214589.0,81.0439,81.0981,80.9172,80.9534,214589.0
2022-07-11 09:30:00,88.66,88.92,88.5,88.79,86280.0,80.2115,80.4467,80.0668,80.3291,86280.0
2022-07-11 09:35:00,88.72,88.74,88.33,88.34,29410.0,80.2658,80.2839,79.913,79.922,29410.0
2022-07-11 09:40:00,88.29,88.48,88.27,88.4,48046.0,79.8768,80.0487,79.8587,79.9763,48046.0
2022-07-11 09:45:00,88.4,88.45,88.28,88.34,60848.0,79.9763,80.0215,79.8677,79.922,60848.0
2022-07-11 09:50:00,88.37,88.44,88.29,88.41,27483.0,79.9492,80.0125,79.8768,79.9853,27483.0
2022-07-11 09:55:00,88.41,88.53,88.34,88.5,26601.0,79.9853,80.0939,79.922,80.0668,26601.0
2022-07-11 10:00:00,88.49,88.51,88.28,88.29,33493.0,80.0577,80.0758,79.8677,79.8768,33493.0
2022-07-11 10:05:00,88.3,88.38,88.21,88.33,51454.0,79.8858,79.9582,79.8044,79.913,51454.0
2022-07-11 10:10:00,88.35,88.61,88.35,88.48,23905.0,79.9311,80.1663,79.9311,80.0487,23905.0
2022-07-11 10:15:00,88.45,88.51,88.34,88.36,59210.0,80.0215,80.0758,79.922,79.9401,59210.0
2022-07-11 10:20:00,88.34,88.36,88.18,88.3,15767.0,79.922,79.9401,79.7773,79.8858,15767.0
2022-07-11 10:25:00,88.31,88.35,88.22,88.24,16376.0,79.8949,79.9311,79.8134,79.8315,16376.0
2022-07-11 10:30:00,88.24,88.4,88.17,88.22,41487.0,79.8315,79.9763,79.7682,79.8134,41487.0
2022-07-11 10:35:00,88.22,88.38,88.19,88.33,20377.0,79.8134,79.9582,79.7863,79.913,20377.0
2022-07-11 10:40:00,88.31,88.4,88.27,88.36,29304.0,79.8949,79.9763,79.8587,79.9401,29304.0
2022-07-11 10:45:00,88.35,88.37,88.27,88.33,23512.0,79.9311,79.9492,79.8587,79.913,23512.0
2022-07-11 10:50:00,88.35,88.49,88.34,88.49,24474.0,79.9311,80.0577,79.922,80.0577,24474.0
2022-07-11 10:55:00,88.5,88.51,88.37,88.48,31448.0,80.0668,80.0758,79.9492,80.0487,31448.0
2022-07-11 11:00:00,88.46,88.59,88.46,88.58,36661.0,80.0306,80.1482,80.0306,80.1391,36661.0
2022-07-11 11:05:00,88.59,88.61,88.55,88.58,20642.0,80.1482,80.1663,80.112,80.1391,20642.0
2022-07-11 11:10:00,88.59,88.69,88.56,88.58,21030.0,80.1482,80.2387,80.1211,80.1391,21030.0
2022-07-11 11:15:00,88.61,88.62,88.52,88.54,18204.0,80.1663,80.1753,80.0849,80.103,18204.0
2022-07-11 11:20:00,88.55,88.62,88.47,88.59,41787.0,80.112,80.1753,80.0396,80.1482,41787.0
2022-07-11 11:25:00,88.59,88.76,88.59,88.72,32562.0,80.1482,80.302,80.1482,80.2658,32562.0
2022-07-11 11:30:00,88.71,88.72,88.6,88.6,15444.0,80.2568,80.2658,80.1572,80.1572,15444.0
2022-07-11 11:35:00,88.61,88.75,88.56,88.69,23344.0,80.1663,80.2929,80.1211,80.2387,23344.0
2022-07-11 11:40:00,88.7,88.7,88.55,88.69,22242.0,80.2477,80.2477,80.112,80.2387,22242.0
2022-07-11 11:45:00,88.67,88.71,88.58,88.59,23475.0,80.2206,80.2568,80.1391,80.1482,23475.0
2022-07-11 11:50:00,88.57,88.61,88.52,88.58,13405.0,80.1301,80.1663,80.0849,80.1391,13405.0
2022-07-11 11:55:00,88.57,88.61,88.53,88.58,8827.0,80.1301,80.1663,80.0939,80.1391,8827.0
2022-07-11 12:00:00,88.6,88.67,88.59,88.67,10977.0,80.1572,80.2206,80.1482,80.2206,10977.0
2022-07-11 12:05:00,88.66,88.75,88.62,88.73,9795.0,80.2115,80.2929,80.1753,80.2749,9795.0
2022-07-11 12:10:00,88.72,88.77,88.72,88.76,10652.0,80.2658,80.311,80.2658,80.302,10652.0
2022-07-11 12:15:00,88.75,88.76,88.72,88.72,7267.0,80.2929,80.302,80.2658,80.2658,7267.0
2022-07-11 12:20:00,88.69,88.72,88.64,88.69,16151.0,80.2387,80.2658,80.1934,80.2387,16151.0
2022-07-11 12:25:00,88.7,88.75,88.65,88.74,20850.0,80.2477,80.2929,80.2025,80.2839,20850.0
2022-07-11 12:30:00,88.75,88.85,88.74,88.83,15276.0,80.2929,80.3834,80.2839,80.3653,15276.0
2022-07-11 12:35:00,88.83,88.89,88.82,88.87,19278.0,80.3653,80.4196,80.3563,80.4015,19278.0
2022-07-11 12:40:00,88.86,88.87,88.69,88.75,19855.0,80.3925,80.4015,80.2387,80.2929,19855.0
2022-07-11 12:45:00,88.75,88.82,88.72,88.77,17322.0,80.2929,80.3563,80.2658,80.311,17322.0
2022-07-11 12:50:00,88.77,88.81,88.75,88.76,22573.0,80.311,80.3472,80.2929,80.302,22573.0
2022-07-11 12:55:00,88.76,88.87,88.76,88.85,15138.0,80.302,80.4015,80.302,80.3834,15138.0
2022-07-11 13:00:00,88.87,89.01,88.83,88.93,19905.0,80.4015,80.5282,80.3653,80.4558,19905.0
2022-07-11 13:05:00,88.93,89.04,88.9,89.03,18103.0,80.4558,80.5553,80.4287,80.5463,18103.0
2022-07-11 13:10:00,89.01,89.06,88.99,88.99,18293.0,80.5282,80.5734,80.5101,80.5101,18293.0
2022-07-11 13:15:00,89.0,89.02,88.93,88.94,21220.0,80.5191,80.5372,80.4558,80.4648,21220.0
2022-07-11 13:20:00,88.93,88.99,88.92,88.95,13006.0,80.4558,80.5101,80.4467,80.4739,13006.0
2022-07-11 13:25:00,88.93,88.93,88.84,88.9,11195.0,80.4558,80.4558,80.3744,80.4287,11195.0
2022-07-11 13:30:00,88.9,89.02,88.89,88.97,28488.0,80.4287,80.5372,80.4196,80.492,28488.0
2022-07-11 13:35:00,88.98,89.07,88.98,89.06,10826.0,80.501,80.5825,80.501,80.5734,10826.0
2022-07-11 13:40:00,89.06,89.14,89.06,89.1,15020.0,80.5734,80.6458,80.5734,80.6096,15020.0
2022-07-11 13:45:00,89.1,89.15,89.05,89.14,16003.0,80.6096,80.6548,80.5644,80.6458,16003.0
2022-07-11 13:50:00,89.13,89.24,89.1,89.24,17159.0,80.6367,80.7363,80.6096,80.7363,17159.0
2022-07-11 13:55:00,89.23,89.31,89.21,89.31,19599.0,80.7272,80.7996,80.7091,80.7996,19599.0
2022-07-11 14:00:00,89.31,89.32,89.14,89.19,26308.0,80.7996,80.8086,80.6458,80.691,26308.0
2022-07-11 14:05:00,89.18,89.22,89.12,89.13,23831.0,80.682,80.7182,80.6277,80.6367,23831.0
2022-07-11 14:10:00,89.12,89.18,89.05,89.12,23627.0,80.6277,80.682,80.5644,80.6277,23627.0
2022-07-11 14:15:00,89.12,89.15,89.03,89.12,26668.0,80.6277,80.6548,80.5463,80.6277,26668.0
2022-07-11 14:20:00,89.13,89.21,89.12,89.21,19978.0,80.6367,80.7091,80.6277,80.7091,19978.0
2022-07-11 14:25:00,89.2,89.21,89.12,89.15,21631.0,80.7001,80.7091,80.6277,80.6548,21631.0
2022-07-11 14:30:00,89.14,89.17,89.12,89.13,14697.0,80.6458,80.6729,80.6277,80.6367,14697.0
2022-07-11 14:35:00,89.14,89.2,89.13,89.16,14154.0,80.6458,80.7001,80.6367,80.6639,14154.0
2022-07-11 14:40:00,89.16,89.25,89.16,89.23,17701.0,80.6639,80.7453,80.6639,80.7272,17701.0
2022-07-11 14:45:00,89.23,89.29,89.15,89.19,19285.0,80.7272,80.7815,80.6548,80.691,19285.0
2022-07-11 14:50:00,89.19,89.19,89.05,89.07,16739.0,80.691,80.691,80.5644,80.5825,16739.0
2022-07-11 14:55:00,89.07,89.09,89.02,89.02,15018.0,80.5825,80.6005,80.5372,80.5372,15018.0
2022-07-11 15:00:00,89.03,89.03,88.87,88.9,22510.0,80.5463,80.5463,80.4015,80.4287,22510.0
2022-07-11 15:05:00,88.89,88.97,88.86,88.95,17409.0,80.4196,80.492,80.3925,80.4739,17409.0
2022-07-11 15:10:00,88.95,88.98,88.91,88.98,29290.0,80.4739,80.501,80.4377,80.501,29290.0
2022-07-11 15:15:00,88.98,89.0,88.9,88.94,59112.0,80.501,80.5191,80.4287,80.4648,59112.0
2022-07-11 15:20:00,88.93,88.96,88.87,88.94,18336.0,80.4558,80.4829,80.4015,80.4648,18336.0
2022-07-11 15:25:00,88.93,88.95,88.83,88.88,34656.0,80.4558,80.4739,80.3653,80.4106,34656.0
2022-07-11 15:30:00,88.89,88.94,88.79,88.79,59299.0,80.4196,80.4648,80.3291,80.3291,59299.0
2022-07-11 15:35:00,88.8,88.82,88.71,88.73,38474.0,80.3382,80.3563,80.2568,80.2749,38474.0
2022-07-11 15:40:00,88.73,88.82,88.73,88.74,48381.0,80.2749,80.3563,80.2749,80.2839,48381.0
2022-07-11 15:45:00,88.76,88.77,88.66,88.67,46170.0,80.302,80.311,80.2115,80.2206,46170.0
2022-07-11 15:50:00,88.67,88.8,88.61,88.8,70197.0,80.2206,80.3382,80.1663,80.3382,70197.0
2022-07-11 15:55:00,88.79,88.99,88.77,88.95,177600.0,80.3291,80.5101,80.311,80.4739,177600.0
2022-07-12 09:30:00,88.8,89.28,88.79,89.18,185752.0,80.3382,80.7724,80.3291,80.682,185752.0
2022-07-12 09:35:00,89.21,89.48,89.1,89.44,33847.0,80.7091,80.9534,80.6096,80.9172,33847.0
2022-07-12 09:40:00,89.44,89.53,89.26,89.49,34745.0,80.9172,80.9986,80.7543,80.9624,34745.0
2022-07-12 09:45:00,89.47,89.73,89.4,89.61,76435.0,80.9443,81.1796,80.881,81.071,76435.0
2022-07-12 09:50:00,89.6,89.74,89.55,89.55,33905.0,81.0619,81.1886,81.0167,81.0167,33905.0
2022-07-12 09:55:00,89.53,89.77,89.51,89.56,49418.0,80.9986,81.2157,80.9805,81.0258,49418.0
2022-07-12 10:00:00,89.55,89.58,89.4,89.45,43865.0,81.0167,81.0439,80.881,80.9262,43865.0
2022-07-12 10:05:00,89.46,89.74,89.45,89.7,56455.0,80.9353,81.1886,80.9262,81.1524,56455.0
2022-07-12 10:10:00,89.68,89.85,89.59,89.84,50674.0,81.1343,81.2881,81.0529,81.2791,50674.0
2022-07-12 10:15:00,89.82,89.82,89.56,89.67,44841.0,81.261,81.261,81.0258,81.1253,44841.0
2022-07-12 10:20:00,89.67,89.75,89.58,89.58,34000.0,81.1253,81.1977,81.0439,81.0439,34000.0
2022-07-12 10:25:00,89.59,89.81,89.57,89.58,111402.0,81.0529,81.2519,81.0348,81.0439,111402.0
2022-07-12 10:30:00,89.61,89.71,89.59,89.7,64652.0,81.071,81.1615,81.0529,81.1524,64652.0
2022-07-12 10:35:00,89.72,89.79,89.65,89.73,23586.0,81.1705,81.2338,81.1072,81.1796,23586.0
2022-07-12 10:40:00,89.73,89.82,89.69,89.82,26813.0,81.1796,81.261,81.1434,81.261,26813.0
2022-07-12 10:45:00,89.83,89.89,89.73,89.88,25293.0,81.27,81.3243,81.1796,81.3153,25293.0
2022-07-12 10:50:00,89.89,89.95,89.85,89.94,24869.0,81.3243,81.3786,81.2881,81.3695,24869.0
2022-07-12 10:55:00,89.95,89.99,89.86,89.91,44399.0,81.3786,81.4148,81.2972,81.3424,44399.0
2022-07-12 11:00:00,89.89,89.95,89.77,89.77,26742.0,81.3243,81.3786,81.2157,81.2157,26742.0
2022-07-12 11:05:00,89.77,89.89,89.73,89.78,31643.0,81.2157,81.3243,81.1796,81.2248,31643.0
2022-07-12 11:10:00,89.76,89.86,89.75,89.85,56971.0,81.2067,81.2972,81.1977,81.2881,56971.0
2022-07-12 11:15:00,89.85,89.86,89.69,89.75,45436.0,81.2881,81.2972,81.1434,81.1977,45436.0
2022-07-12 11:20:00,89.74,89.8,89.72,89.75,67467.0,81.1886,81.2429,81.1705,81.1977,67467.0
2022-07-12 11:25:00,89.74,89.84,89.66,89.76,32619.0,81.1886,81.2791,81.1162,81.2067,32619.0
2022-07-12 11:30:00,89.78,89.82,89.73,89.77,50034.0,81.2248,81.261,81.1796,81.2157,50034.0
2022-07-12 11:35:00,89.78,89.8,89.6,89.67,48230.0,81.2248,81.2429,81.0619,81.1253,48230.0
2022-07-12 11:40:00,89.65,89.66,89.56,89.56,34554.0,81.1072,81.1162,81.0258,81.0258,34554.0
2022-07-12 11:45:00,89.55,89.61,89.44,89.44,105535.0,81.0167,81.071,80.9172,80.9172,105535.0
2022-07-12 11:50:00,89.44,89.5,89.34,89.37,56590.0,80.9172,80.9715,80.8267,80.8539,56590.0
2022-07-12 11:55:00,89.37,89.48,89.36,89.47,68861.0,80.8539,80.9534,80.8448,80.9443,68861.0
2022-07-12 12:00:00,89.47,89.51,89.39,89.44,80813.0,80.9443,80.9805,80.872,80.9172,80813.0
2022-07-12 12:05:00,89.44,89.47,89.39,89.45,62519.0,80.9172,80.9443,80.872,80.9262,62519.0
2022-07-12 12:10:00,89.45,89.52,89.42,89.44,49633.0,80.9262,80.9896,80.8991,80.9172,49633.0
2022-07-12 12:15:00,89.43,89.51,89.35,89.47,58214.0,80.9081,80.9805,80.8358,80.9443,58214.0
2022-07-12 12:20:00,89.46,89.48,89.27,89.29,195529.0,80.9353,80.9534,80.7634,80.7815,195529.0
2022-07-12 12:25:00,89.29,89.5,89.27,89.5,61113.0,80.7815,80.9715,80.7634,80.9715,61113.0
2022-07-12 12:30:00,89.49,89.5,89.4,89.46,59267.0,80.9624,80.9715,80.881,80.9353,59267.0
2022-07-12 12:35:00,89.45,89.5,89.44,89.48,56140.0,80.9262,80.9715,80.9172,80.9534,56140.0
2022-07-12 12:40:00,89.48,89.5,89.35,89.39,76992.0,80.9534,80.9715,80.8358,80.872,76992.0
2022-07-12 12:45:00,89.4,89.4,89.23,89.29,61096.0,80.881,80.881,80.7272,80.7815,61096.0
2022-07-12 12:50:00,89.28,89.29,89.22,89.29,46891.0,80.7724,80.7815,80.7182,80.7815,46891.0
2022-07-12 12:55:00,89.28,89.39,89.23,89.36,33716.0,80.7724,80.872,80.7272,80.8448,33716.0
2022-07-12 13:00:00,89.36,89.42,89.23,89.24,69444.0,80.8448,80.8991,80.7272,80.7363,69444.0
2022-07-12 13:05:00,89.25,89.25,89.13,89.21,41664.0,80.7453,80.7453,80.6367,80.7091,41664.0
2022-07-12 13:10:00,89.18,89.29,89.17,89.25,35062.0,80.682,80.7815,80.6729,80.7453,35062.0
2022-07-12 13:15:00,89.25,89.28,89.17,89.22,53418.0,80.7453,80.7724,80.6729,80.7182,53418.0
2022-07-12 13:20:00,89.23,89.23,89.11,89.18,45679.0,80.7272,80.7272,80.6186,80.682,45679.0
2022-07-12 13:25:00,89.17,89.2,89.14,89.17,16492.0,80.6729,80.7001,80.6458,80.6729,16492.0
2022-07-12 13:30:00,89.18,89.2,89.14,89.16,21709.0,80.682,80.7001,80.6458,80.6639,21709.0
2022-07-12 13:35:00,89.15,89.22,89.14,89.15,25037.0,80.6548,80.7182,80.6458,80.6548,25037.0
2022-07-12 13:40:00,89.15,89.23,89.14,89.22,44034.0,80.6548,80.7272,80.6458,80.7182,44034.0
2022-07-12 13:45:00,89.21,89.22,89.14,89.15,18061.0,80.7091,80.7182,80.6458,80.6548,18061.0
2022-07-12 13:50:00,89.16,89.22,89.14,89.2,20458.0,80.6639,80.7182,80.6458,80.7001,20458.0
2022-07-12 13:55:00,89.21,89.27,89.19,89.26,32699.0,80.7091,80.7634,80.691,80.7543,32699.0
2022-07-12 14:00:00,89.25,89.31,89.22,89.22,54146.0,80.7453,80.7996,80.7182,80.7182,54146.0
2022-07-12 14:05:00,89.23,89.27,89.22,89.25,24111.0,80.7272,80.7634,80.7182,80.7453,24111.0
2022-07-12 14:10:00,89.26,89.33,89.24,89.32,24185.0,80.7543,80.8177,80.7363,80.8086,24185.0
2022-07-12 14:15:00,89.31,89.32,89.19,89.19,28308.0,80.7996,80.8086,80.691,80.691,28308.0
2022-07-12 14:20:00,89.19,89.28,89.15,89.26,36806.0,80.691,80.7724,80.6548,80.7543,36806.0
2022-07-12 14:25:00,89.26,89.29,89.23,89.25,38221.0,80.7543,80.7815,80.7272,80.7453,38221.0
2022-07-12 14:30:00,89.26,89.27,89.12,89.15,28900.0,80.7543,80.7634,80.6277,80.6548,28900.0
2022-07-12 14:35:00,89.14,89.19,89.13,89.17,30157.0,80.6458,80.691,80.6367,80.6729,30157.0
2022-07-12 14:40:00,89.15,89.15,89.03,89.07,36097.0,80.6548,80.6548,80.5463,80.5825,36097.0
2022-07-12 14:45:00,89.06,89.07,88.99,89.04,29178.0,80.5734,80.5825,80.5101,80.5553,29178.0
2022-07-12 14:50:00,89.03,89.08,88.99,88.99,29221.0,80.5463,80.5915,80.5101,80.5101,29221.0
2022-07-12 14:55:00,89.0,89.05,88.97,88.98,41852.0,80.5191,80.5644,80.492,80.501,41852.0
2022-07-12 15:00:00,88.98,88.98,88.67,88.68,50519.0,80.501,80.501,80.2206,80.2296,50519.0
2022-07-12 15:05:00,88.67,88.8,88.65,88.79,89902.0,80.2206,80.3382,80.2025,80.3291,89902.0
2022-07-12 15:10:00,88.79,88.86,88.72,88.86,81796.0,80.3291,80.3925,80.2658,80.3925,81796.0
2022-07-12 15:15:00,88.85,88.85,88.73,88.76,25373.0,80.3834,80.3834,80.2749,80.302,25373.0
2022-07-12 15:20:00,88.75,88.78,88.64,88.67,60719.0,80.2929,80.3201,80.1934,80.2206,60719.0
2022-07-12 15:25:00,88.68,88.74,88.56,88.61,91808.0,80.2296,80.2839,80.1211,80.1663,91808.0
2022-07-12 15:30:00,88.61,88.67,88.47,88.48,82018.0,80.1663,80.2206,80.0396,80.0487,82018.0
2022-07-12 15:35:00,88.48,88.55,88.41,88.52,91814.0,80.0487,80.112,79.9853,80.0849,91814.0
2022-07-12 15:40:00,88.52,88.55,88.38,88.54,70437.0,80.0849,80.112,79.9582,80.103,70437.0
2022-07-12 15:45:00,88.53,88.67,88.52,88.6,114131.0,80.0939,80.2206,80.0849,80.1572,114131.0
2022-07-12 15:50:00,88.59,88.74,88.56,88.71,167874.0,80.1482,80.2839,80.1211,80.2568,167874.0
2022-07-12 15:55:00,88.72,88.74,88.6,88.71,304321.0,80.2658,80.2839,80.1572,80.2568,304321.0
2022-07-13 09:30:00,87.66,88.26,87.44,87.69,104068.0,79.3068,79.8496,79.1078,79.334,104068.0
2022-07-13 09:35:00,87.68,87.86,87.58,87.86,35894.0,79.3249,79.4878,79.2344,79.4878,35894.0
2022-07-13 09:40:00,87.84,87.94,87.54,87.55,36357.0,79.4697,79.5601,79.1982,79.2073,36357.0
2022-07-13 09:45:00,87.57,87.61,87.05,87.32,73587.0,79.2254,79.2616,78.7549,78.9992,73587.0
2022-07-13 09:50:00,87.33,87.35,87.05,87.09,33717.0,79.0083,79.0264,78.7549,78.7911,33717.0
2022-07-13 09:55:00,87.11,87.13,86.81,87.0,97433.0,78.8092,78.8273,78.5378,78.7097,97433.0
2022-07-13 10:00:00,86.99,87.27,86.85,87.19,48732.0,78.7007,78.954,78.574,78.8816,48732.0
2022-07-13 10:05:00,87.18,87.28,87.06,87.14,26590.0,78.8726,78.963,78.764,78.8364,26590.0
2022-07-13 10:10:00,87.13,87.34,87.1,87.27,32274.0,78.8273,79.0173,78.8002,78.954,32274.0
2022-07-13 10:15:00,87.25,87.34,87.17,87.26,30228.0,78.9359,79.0173,78.8635,78.9449,30228.0
2022-07-13 10:20:00,87.24,87.25,87.05,87.1,33709.0,78.9268,78.9359,78.7549,78.8002,33709.0
2022-07-13 10:25:00,87.1,87.33,87.08,87.29,30661.0,78.8002,79.0083,78.7821,78.9721,30661.0
2022-07-13 10:30:00,87.28,87.72,87.26,87.62,53517.0,78.963,79.3611,78.9449,79.2706,53517.0
2022-07-13 10:35:00,87.62,87.74,87.51,87.61,31983.0,79.2706,79.3792,79.1711,79.2616,31983.0
2022-07-13 10:40:00,87.59,87.66,87.48,87.63,46349.0,79.2435,79.3068,79.144,79.2797,46349.0
2022-07-13 10:45:00,87.66,87.71,87.49,87.59,31539.0,79.3068,79.352,79.153,79.2435,31539.0
2022-07-13 10:50:00,87.62,87.79,87.56,87.61,39417.0,79.2706,79.4244,79.2163,79.2616,39417.0
2022-07-13 10:55:00,87.6,87.74,87.49,87.6,26378.0,79.2525,79.3792,79.153,79.2525,26378.0
2022-07-13 11:00:00,87.61,87.66,87.52,87.58,32393.0,79.2616,79.3068,79.1802,79.2344,32393.0
2022-07-13 11:05:00,87.59,87.77,87.57,87.66,16264.0,79.2435,79.4063,79.2254,79.3068,16264.0
2022-07-13 11:10:00,87.67,87.84,87.66,87.74,22539.0,79.3159,79.4697,79.3068,79.3792,22539.0
2022-07-13 11:15:00,87.76,87.78,87.55,87.57,19563.0,79.3973,79.4154,79.2073,79.2254,19563.0
2022-07-13 11:20:00,87.58,87.68,87.58,87.66,18347.0,79.2344,79.3249,79.2344,79.3068,18347.0
2022-07-13 11:25:00,87.62,87.62,87.51,87.58,29038.0,79.2706,79.2706,79.1711,79.2344,29038.0
2022-07-13 11:30:00,87.58,87.77,87.57,87.71,29924.0,79.2344,79.4063,79.2254,79.352,29924.0
2022-07-13 11:35:00,87.68,87.7,87.57,87.65,18668.0,79.3249,79.343,79.2254,79.2978,18668.0
2022-07-13 11:40:00,87.65,87.72,87.59,87.67,17277.0,79.2978,79.3611,79.2435,79.3159,17277.0
2022-07-13 11:45:00,87.64,87.72,87.61,87.72,18987.0,79.2887,79.3611,79.2616,79.3611,18987.0
2022-07-13 11:50:00,87.72,87.87,87.71,87.74,25406.0,79.3611,79.4968,79.352,79.3792,25406.0
2022-07-13 11:55:00,87.73,87.74,87.54,87.54,20824.0,79.3701,79.3792,79.1982,79.1982,20824.0
2022-07-13 12:00:00,87.56,87.68,87.48,87.67,23610.0,79.2163,79.3249,79.144,79.3159,23610.0
2022-07-13 12:05:00,87.67,87.67,87.52,87.56,21374.0,79.3159,79.3159,79.1802,79.2163,21374.0
2022-07-13 12:10:00,87.55,87.59,87.45,87.5,20324.0,79.2073,79.2435,79.1168,79.1621,20324.0
2022-07-13 12:15:00,87.49,87.71,87.48,87.71,27968.0,79.153,79.352,79.144,79.352,27968.0
2022-07-13 12:20:00,87.7,87.74,87.6,87.71,24270.0,79.343,79.3792,79.2525,79.352,24270.0
2022-07-13 12:25:00,87.72,87.86,87.68,87.85,18021.0,79.3611,79.4878,79.3249,79.4787,18021.0
2022-07-13 12:30:00,87.86,87.91,87.78,87.86,19837.0,79.4878,79.533,79.4154,79.4878,19837.0
2022-07-13 12:35:00,87.85,87.96,87.81,87.94,14546.0,79.4787,79.5782,79.4425,79.5601,14546.0
2022-07-13 12:40:00,87.96,87.96,87.84,87.88,29059.0,79.5782,79.5782,79.4697,79.5058,29059.0
2022-07-13 12:45:00,87.88,87.94,87.83,87.91,27541.0,79.5058,79.5601,79.4606,79.533,27541.0
2022-07-13 12:50:00,87.9,88.03,87.86,87.97,32328.0,79.5239,79.6416,79.4878,79.5873,32328.0
2022-07-13 12:55:00,87.97,88.02,87.93,88.02,28941.0,79.5873,79.6325,79.5511,79.6325,28941.0
2022-07-13 13:00:00,88.02,88.22,87.94,88.14,37833.0,79.6325,79.8134,79.5601,79.7411,37833.0
2022-07-13 13:05:00,88.15,88.17,88.0,88.09,19375.0,79.7501,79.7682,79.6144,79.6958,19375.0
2022-07-13 13:10:00,88.09,88.17,88.05,88.15,12230.0,79.6958,79.7682,79.6596,79.7501,12230.0
2022-07-13 13:15:00,88.15,88.15,87.92,88.02,45713.0,79.7501,79.7501,79.542,79.6325,45713.0
2022-07-13 13:20:00,88.02,88.09,87.97,88.09,20442.0,79.6325,79.6958,79.5873,79.6958,20442.0
2022-07-13 13:25:00,88.09,88.14,88.0,88.1,27433.0,79.6958,79.7411,79.6144,79.7049,27433.0
2022-07-13 13:30:00,88.12,88.13,87.96,88.05,23247.0,79.723,79.732,79.5782,79.6596,23247.0
2022-07-13 13:35:00,88.04,88.13,88.01,88.07,25079.0,79.6506,79.732,79.6235,79.6777,25079.0
2022-07-13 13:40:00,88.08,88.19,88.07,88.16,29083.0,79.6868,79.7863,79.6777,79.7592,29083.0
2022-07-13 13:45:00,88.16,88.29,88.15,88.29,23332.0,79.7592,79.8768,79.7501,79.8768,23332.0
2022-07-13 13:50:00,88.29,88.31,88.19,88.2,31922.0,79.8768,79.8949,79.7863,79.7954,31922.0
2022-07-13 13:55:00,88.2,88.23,88.11,88.22,23561.0,79.7954,79.8225,79.7139,79.8134,23561.0
2022-07-13 14:00:00,88.2,88.2,87.93,87.94,55861.0,79.7954,79.7954,79.5511,79.5601,55861.0
2022-07-13 14:05:00,87.92,88.02,87.89,87.89,27064.0,79.542,79.6325,79.5149,79.5149,27064.0
2022-07-13 14:10:00,87.9,88.06,87.87,88.06,19028.0,79.5239,79.6687,79.4968,79.6687,19028.0
2022-07-13 14:15:00,88.03,88.08,87.91,88.06,28364.0,79.6416,79.6868,79.533,79.6687,28364.0
2022-07-13 14:20:00,88.06,88.24,87.99,88.23,30063.0,79.6687,79.8315,79.6054,79.8225,30063.0
2022-07-13 14:25:00,88.23,88.25,88.09,88.25,40388.0,79.8225,79.8406,79.6958,79.8406,40388.0
2022-07-13 14:30:00,88.26,88.51,88.24,88.46,29847.0,79.8496,80.0758,79.8315,80.0306,29847.0
2022-07-13 14:35:00,88.48,88.55,88.42,88.55,28594.0,80.0487,80.112,79.9944,80.112,28594.0
2022-07-13 14:40:00,88.56,88.57,88.44,88.45,28807.0,80.1211,80.1301,80.0125,80.0215,28807.0
2022-07-13 14:45:00,88.45,88.54,88.42,88.42,20832.0,80.0215,80.103,79.9944,79.9944,20832.0
2022-07-13 14:50:00,88.42,88.52,88.4,88.42,25227.0,79.9944,80.0849,79.9763,79.9944,25227.0
2022-07-13 14:55:00,88.42,88.59,88.26,88.59,35588.0,79.9944,80.1482,79.8496,80.1482,35588.0
2022-07-13 15:00:00,88.59,88.6,88.45,88.54,32725.0,80.1482,80.1572,80.0215,80.103,32725.0
2022-07-13 15:05:00,88.53,88.54,88.32,88.36,42853.0,80.0939,80.103,79.9039,79.9401,42853.0
2022-07-13 15:10:00,88.36,88.48,88.35,88.45,25724.0,79.9401,80.0487,79.9311,80.0215,25724.0
2022-07-13 15:15:00,88.44,88.47,88.37,88.45,23947.0,80.0125,80.0396,79.9492,80.0215,23947.0
2022-07-13 15:20:00,88.44,88.46,88.36,88.38,22510.0,80.0125,80.0306,79.9401,79.9582,22510.0
2022-07-13 15:25:00,88.38,88.39,88.24,88.26,33117.0,79.9582,79.9672,79.8315,79.8496,33117.0
2022-07-13 15:30:00,88.26,88.31,88.09,88.14,46395.0,79.8496,79.8949,79.6958,79.7411,46395.0
2022-07-13 15:35:00,88.12,88.2,88.08,88.17,38455.0,79.723,79.7954,79.6868,79.7682,38455.0
2022-07-13 15:40:00,88.17,88.19,88.0,88.03,39453.0,79.7682,79.7863,79.6144,79.6416,39453.0
2022-07-13 15:45:00,88.02,88.06,87.93,88.05,55924.0,79.6325,79.6687,79.5511,79.6596,55924.0
2022-07-13 15:50:00,88.05,88.16,87.97,88.07,125666.0,79.6596,79.7592,79.5873,79.6777,125666.0
2022-07-13 15:55:00,88.08,88.15,87.89,87.9,213738.0,79.6868,79.7501,79.5149,79.5239,213738.0
2022-07-14 09:30:00,87.08,87.38,86.97,87.17,145000.0,78.7821,79.0535,78.6826,78.8635,145000.0
2022-07-14 09:35:00,87.19,87.22,87.0,87.02,29386.0,78.8816,78.9087,78.7097,78.7278,29386.0
2022-07-14 09:40:00,87.01,87.29,87.0,87.18,45133.0,78.7188,78.9721,78.7097,78.8726,45133.0
2022-07-14 09:45:00,87.17,87.37,87.15,87.35,27455.0,78.8635,79.0444,78.8454,79.0264,27455.0
2022-07-14 09:50:00,87.35,87.51,87.21,87.43,21617.0,79.0264,79.1711,78.8997,79.0987,21617.0
2022-07-14 09:55:00,87.4,87.46,87.29,87.33,22325.0,79.0716,79.1259,78.9721,79.0083,22325.0
2022-07-14 10:00:00,87.33,87.41,87.19,87.25,28722.0,79.0083,79.0806,78.8816,78.9359,28722.0
2022-07-14 10:05:00,87.26,87.37,87.18,87.24,20011.0,78.9449,79.0444,78.8726,78.9268,20011.0
2022-07-14 10:10:00,87.24,87.27,87.08,87.08,26620.0,78.9268,78.954,78.7821,78.7821,26620.0
2022-07-14 10:15:00,87.11,87.15,87.02,87.1,19799.0,78.8092,78.8454,78.7278,78.8002,19799.0
2022-07-14 10:20:00,87.09,87.22,87.06,87.16,37465.0,78.7911,78.9087,78.764,78.8545,37465.0
2022-07-14 10:25:00,87.15,87.21,87.03,87.12,23441.0,78.8454,78.8997,78.7368,78.8183,23441.0
2022-07-14 10:30:00,87.13,87.26,87.13,87.2,37350.0,78.8273,78.9449,78.8273,78.8906,37350.0
2022-07-14 10:35:00,87.2,87.2,87.09,87.16,25433.0,78.8906,78.8906,78.7911,78.8545,25433.0
2022-07-14 10:40:00,87.13,87.29,87.13,87.25,24381.0,78.8273,78.9721,78.8273,78.9359,24381.0
2022-07-14 10:45:00,87.23,87.27,87.08,87.09,34449.0,78.9178,78.954,78.7821,78.7911,34449.0
2022-07-14 10:50:00,87.08,87.08,86.89,86.93,25854.0,78.7821,78.7821,78.6102,78.6464,25854.0
2022-07-14 10:55:00,86.92,86.92,86.77,86.81,37618.0,78.6373,78.6373,78.5016,78.5378,37618.0
2022-07-14 11:00:00,86.83,87.02,86.8,86.85,24984.0,78.5559,78.7278,78.5288,78.574,24984.0
2022-07-14 11:05:00,86.84,86.91,86.75,86.87,15332.0,78.565,78.6283,78.4835,78.5921,15332.0
2022-07-14 11:10:00,86.85,86.88,86.79,86.85,18395.0,78.574,78.6011,78.5197,78.574,18395.0
2022-07-14 11:15:00,86.84,86.94,86.78,86.94,23184.0,78.565,78.6554,78.5107,78.6554,23184.0
2022-07-14 11:20:00,86.94,87.07,86.94,86.94,16966.0,78.6554,78.773,78.6554,78.6554,16966.0
2022-07-14 11:25:00,86.92,86.98,86.84,86.95,25311.0,78.6373,78.6916,78.565,78.6645,25311.0
2022-07-14 11:30:00,86.96,86.98,86.89,86.92,23165.0,78.6735,78.6916,78.6102,78.6373,23165.0
2022-07-14 11:35:00,86.93,87.04,86.89,87.01,38970.0,78.6464,78.7459,78.6102,78.7188,38970.0
2022-07-14 11:40:00,87.01,87.24,87.0,87.16,23227.0,78.7188,78.9268,78.7097,78.8545,23227.0
2022-07-14 11:45:00,87.18,87.23,87.13,87.13,19211.0,78.8726,78.9178,78.8273,78.8273,19211.0
2022-07-14 11:50:00,87.14,87.19,87.07,87.07,27036.0,78.8364,78.8816,78.773,78.773,27036.0
2022-07-14 11:55:00,87.08,87.29,87.05,87.29,50244.0,78.7821,78.9721,78.7549,78.9721,50244.0
2022-07-14 12:00:00,87.29,87.34,87.1,87.12,21525.0,78.9721,79.0173,78.8002,78.8183,21525.0
2022-07-14 12:05:00,87.12,87.15,87.03,87.05,15821.0,78.8183,78.8454,78.7368,78.7549,15821.0
2022-07-14 12:10:00,87.04,87.1,87.01,87.06,26192.0,78.7459,78.8002,78.7188,78.764,26192.0
2022-07-14 12:15:00,87.08,87.14,86.96,87.03,24769.0,78.7821,78.8364,78.6735,78.7368,24769.0
2022-07-14 12:20:00,87.02,87.11,86.93,86.94,72181.0,78.7278,78.8092,78.6464,78.6554,72181.0
2022-07-14 12:25:00,86.94,86.94,86.78,86.81,23990.0,78.6554,78.6554,78.5107,78.5378,23990.0
2022-07-14 12:30:00,86.82,86.98,86.82,86.9,19432.0,78.5469,78.6916,78.5469,78.6192,19432.0
2022-07-14 12:35:00,86.9,86.91,86.8,86.84,23460.0,78.6192,78.6283,78.5288,78.565,23460.0
2022-07-14 12:40:00,86.84,86.85,86.77,86.85,25023.0,78.565,78.574,78.5016,78.574,25023.0
2022-07-14 12:45:00,86.85,86.87,86.71,86.71,97596.0,78.574,78.5921,78.4473,78.4473,97596.0
2022-07-14 12:50:00,86.71,86.94,86.7,86.92,36938.0,78.4473,78.6554,78.4383,78.6373,36938.0
2022-07-14 12:55:00,86.92,86.96,86.88,86.92,22406.0,78.6373,78.6735,78.6011,78.6373,22406.0
2022-07-14 13:00:00,86.92,86.92,86.77,86.79,15236.0,78.6373,78.6373,78.5016,78.5197,15236.0
2022-07-14 13:05:00,86.77,86.85,86.73,86.85,18927.0,78.5016,78.574,78.4654,78.574,18927.0
2022-07-14 13:10:00,86.83,86.87,86.76,86.87,23306.0,78.5559,78.5921,78.4926,78.5921,23306.0
2022-07-14 13:15:00,86.87,87.02,86.84,86.97,25500.0,78.5921,78.7278,78.565,78.6826,25500.0
2022-07-14 13:20:00,86.98,87.05,86.95,86.98,24168.0,78.6916,78.7549,78.6645,78.6916,24168.0
2022-07-14 13:25:00,86.97,87.04,86.93,86.98,13045.0,78.6826,78.7459,78.6464,78.6916,13045.0
2022-07-14 13:30:00,86.96,86.96,86.75,86.75,21732.0,78.6735,78.6735,78.4835,78.4835,21732.0
2022-07-14 13:35:00,86.75,86.94,86.75,86.92,22656.0,78.4835,78.6554,78.4835,78.6373,22656.0
2022-07-14 13:40:00,86.93,87.03,86.92,86.96,20077.0,78.6464,78.7368,78.6373,78.6735,20077.0
2022-07-14 13:45:00,86.95,86.98,86.89,86.92,15493.0,78.6645,78.6916,78.6102,78.6373,15493.0
2022-07-14 13:50:00,86.92,87.02,86.89,87.01,26047.0,78.6373,78.7278,78.6102,78.7188,26047.0
2022-07-14 13:55:00,87.02,87.07,86.97,86.98,14188.0,78.7278,78.773,78.6826,78.6916,14188.0
2022-07-14 14:00:00,86.98,87.08,86.95,87.05,21766.0,78.6916,78.7821,78.6645,78.7549,21766.0
2022-07-14 14:05:00,87.06,87.12,87.02,87.08,16743.0,78.764,78.8183,78.7278,78.7821,16743.0
2022-07-14 14:10:00,87.05,87.16,87.02,87.13,21779.0,78.7549,78.8545,78.7278,78.8273,21779.0
2022-07-14 14:15:00,87.14,87.3,87.11,87.27,23034.0,78.8364,78.9811,78.8092,78.954,23034.0
2022-07-14 14:20:00,87.27,87.51,87.27,87.46,42878.0,78.954,79.1711,78.954,79.1259,42878.0
2022-07-14 14:25:00,87.48,87.53,87.39,87.48,32261.0,79.144,79.1892,79.0625,79.144,32261.0
2022-07-14 14:30:00,87.48,87.52,87.4,87.51,27865.0,79.144,79.1802,79.0716,79.1711,27865.0
2022-07-14 14:35:00,87.52,87.55,87.5,87.53,22958.0,79.1802,79.2073,79.1621,79.1892,22958.0
2022-07-14 14:40:00,87.53,87.56,87.41,87.44,20167.0,79.1892,79.2163,79.0806,79.1078,20167.0
2022-07-14 14:45:00,87.45,87.52,87.4,87.5,24596.0,79.1168,79.1802,79.0716,79.1621,24596.0
2022-07-14 14:50:00,87.51,87.52,87.41,87.51,26319.0,79.1711,79.1802,79.0806,79.1711,26319.0
2022-07-14 14:55:00,87.51,87.62,87.5,87.5,33249.0,79.1711,79.2706,79.1621,79.1621,33249.0
2022-07-14 15:00:00,87.52,87.57,87.47,87.5,28190.0,79.1802,79.2254,79.1349,79.1621,28190.0
2022-07-14 15:05:00,87.49,87.5,87.37,87.41,18937.0,79.153,79.1621,79.0444,79.0806,18937.0
2022-07-14 15:10:00,87.41,87.52,87.38,87.52,20288.0,79.0806,79.1802,79.0535,79.1802,20288.0
2022-07-14 15:15:00,87.52,87.52,87.37,87.43,24349.0,79.1802,79.1802,79.0444,79.0987,24349.0
2022-07-14 15:20:00,87.43,87.6,87.42,87.59,33614.0,79.0987,79.2525,79.0897,79.2435,33614.0
2022-07-14 15:25:00,87.6,87.64,87.53,87.64,30593.0,79.2525,79.2887,79.1892,79.2887,30593.0
2022-07-14 15:30:00,87.64,87.65,87.51,87.51,30126.0,79.2887,79.2978,79.1711,79.1711,30126.0
2022-07-14 15:35:00,87.49,87.52,87.36,87.45,46376.0,79.153,79.1802,79.0354,79.1168,46376.0
2022-07-14 15:40:00,87.43,87.51,87.39,87.48,42556.0,79.0987,79.1711,79.0625,79.144,42556.0
2022-07-14 15:45:00,87.48,87.56,87.42,87.47,55301.0,79.144,79.2163,79.0897,79.1349,55301.0
2022-07-14 15:50:00,87.48,87.57,87.47,87.53,74734.0,79.144,79.2254,79.1349,79.1892,74734.0
2022-07-14 15:55:00,87.52,87.67,87.46,87.51,210900.0,79.1802,79.3159,79.1259,79.1711,210900.0
2022-07-15 09:30:00,88.81,89.08,88.54,88.84,357838.0,80.3472,80.5915,80.103,80.3744,357838.0
2022-07-15 09:35:00,88.81,88.97,88.71,88.8,54976.0,80.3472,80.492,80.2568,80.3382,54976.0
2022-07-15 09:40:00,88.77,88.87,88.49,88.59,20424.0,80.311,80.4015,80.0577,80.1482,20424.0
2022-07-15 09:45:00,88.59,88.67,88.47,88.47,19177.0,80.1482,80.2206,80.0396,80.0396,19177.0
2022-07-15 09:50:00,88.46,88.56,88.28,88.29,18264.0,80.0306,80.1211,79.8677,79.8768,18264.0
2022-07-15 09:55:00,88.28,88.33,88.07,88.07,24538.0,79.8677,79.913,79.6777,79.6777,24538.0
2022-07-15 10:00:00,88.21,88.67,88.13,88.45,39418.0,79.8044,80.2206,79.732,80.0215,39418.0
2022-07-15 10:05:00,88.43,88.46,88.19,88.29,27724.0,80.0034,80.0306,79.7863,79.8768,27724.0
2022-07-15 10:10:00,88.26,88.36,88.21,88.3,29983.0,79.8496,79.9401,79.8044,79.8858,29983.0
2022-07-15 10:15:00,88.29,88.36,88.24,88.25,22968.0,79.8768,79.9401,79.8315,79.8406,22968.0
2022-07-15 10:20:00,88.25,88.3,88.11,88.25,41367.0,79.8406,79.8858,79.7139,79.8406,41367.0
2022-07-15 10:25:00,88.26,88.39,88.21,88.38,43965.0,79.8496,79.9672,79.8044,79.9582,43965.0
2022-07-15 10:30:00,88.39,88.44,88.32,88.37,46455.0,79.9672,80.0125,79.9039,79.9492,46455.0
2022-07-15 10:35:00,88.37,88.46,88.32,88.35,44687.0,79.9492,80.0306,79.9039,79.9311,44687.0
2022-07-15 10:40:00,88.35,88.49,88.34,88.45,49683.0,79.9311,80.0577,79.922,80.0215,49683.0
2022-07-15 10:45:00,88.44,88.45,88.31,88.34,41139.0,80.0125,80.0215,79.8949,79.922,41139.0
2022-07-15 10:50:00,88.32,88.38,88.29,88.36,36767.0,79.9039,79.9582,79.8768,79.9401,36767.0
2022-07-15 10:55:00,88.33,88.45,88.32,88.36,57169.0,79.913,80.0215,79.9039,79.9401,57169.0
2022-07-15 11:00:00,88.37,88.67,88.32,88.67,61435.0,79.9492,80.2206,79.9039,80.2206,61435.0
2022-07-15 11:05:00,88.7,88.71,88.5,88.67,86939.0,80.2477,80.2568,80.0668,80.2206,86939.0
2022-07-15 11:10:00,88.66,88.89,88.66,88.89,46395.0,80.2115,80.4196,80.2115,80.4196,46395.0
2022-07-15 11:15:00,88.89,88.99,88.84,88.87,48729.0,80.4196,80.5101,80.3744,80.4015,48729.0
2022-07-15 11:20:00,88.86,89.05,88.85,89.03,40752.0,80.3925,80.5644,80.3834,80.5463,40752.0
2022-07-15 11:25:00,89.03,89.03,88.84,88.89,64742.0,80.5463,80.5463,80.3744,80.4196,64742.0
2022-07-15 11:30:00,88.89,89.05,88.8,88.86,57569.0,80.4196,80.5644,80.3382,80.3925,57569.0
2022-07-15 11:35:00,88.85,89.16,88.83,89.12,31316.0,80.3834,80.6639,80.3653,80.6277,31316.0
2022-07-15 11:40:00,89.12,89.13,88.96,89.08,24462.0,80.6277,80.6367,80.4829,80.5915,24462.0
2022-07-15 11:45:00,89.06,89.09,89.0,89.06,21835.0,80.5734,80.6005,80.5191,80.5734,21835.0
2022-07-15 11:50:00,89.03,89.04,88.88,88.89,30192.0,80.5463,80.5553,80.4106,80.4196,30192.0
2022-07-15 11:55:00,88.88,88.95,88.78,88.9,30430.0,80.4106,80.4739,80.3201,80.4287,30430.0
2022-07-15 12:00:00,88.9,88.9,88.82,88.89,22456.0,80.4287,80.4287,80.3563,80.4196,22456.0
2022-07-15 12:05:00,88.88,88.93,88.8,88.83,34818.0,80.4106,80.4558,80.3382,80.3653,34818.0
2022-07-15 12:10:00,88.83,88.84,88.75,88.81,47202.0,80.3653,80.3744,80.2929,80.3472,47202.0
2022-07-15 12:15:00,88.8,88.85,88.78,88.82,20321.0,80.3382,80.3834,80.3201,80.3563,20321.0
2022-07-15 12:20:00,88.82,88.89,88.8,88.84,22326.0,80.3563,80.4196,80.3382,80.3744,22326.0
2022-07-15 12:25:00,88.83,88.88,88.81,88.84,25904.0,80.3653,80.4106,80.3472,80.3744,25904.0
2022-07-15 12:30:00,88.84,88.85,88.74,88.83,59484.0,80.3744,80.3834,80.2839,80.3653,59484.0
2022-07-15 12:35:00,88.83,88.85,88.79,88.84,27815.0,80.3653,80.3834,80.3291,80.3744,27815.0
2022-07-15 12:40:00,88.81,88.85,88.79,88.83,28242.0,80.3472,80.3834,80.3291,80.3653,28242.0
2022-07-15 12:45:00,88.81,88.91,88.81,88.9,22571.0,80.3472,80.4377,80.3472,80.4287,22571.0
2022-07-15 12:50:00,88.89,88.9,88.83,88.86,25502.0,80.4196,80.4287,80.3653,80.3925,25502.0
2022-07-15 12:55:00,88.85,88.9,88.82,88.84,26447.0,80.3834,80.4287,80.3563,80.3744,26447.0
2022-07-15 13:00:00,88.84,89.03,88.84,89.0,39013.0,80.3744,80.5463,80.3744,80.5191,39013.0
2022-07-15 13:05:00,89.02,89.08,89.0,89.07,20921.0,80.5372,80.5915,80.5191,80.5825,20921.0
2022-07-15 13:10:00,89.07,89.09,89.0,89.04,25076.0,80.5825,80.6005,80.5191,80.5553,25076.0
2022-07-15 13:15:00,89.04,89.08,88.93,88.93,28360.0,80.5553,80.5915,80.4558,80.4558,28360.0
2022-07-15 13:20:00,88.93,88.96,88.81,88.89,23738.0,80.4558,80.4829,80.3472,80.4196,23738.0
2022-07-15 13:25:00,88.9,88.98,88.88,88.97,26594.0,80.4287,80.501,80.4106,80.492,26594.0
2022-07-15 13:30:00,88.97,88.98,88.91,88.98,17122.0,80.492,80.501,80.4377,80.501,17122.0
2022-07-15 13:35:00,88.97,89.06,88.94,89.03,26842.0,80.492,80.5734,80.4648,80.5463,26842.0
2022-07-15 13:40:00,89.04,89.08,88.99,89.01,29802.0,80.5553,80.5915,80.5101,80.5282,29802.0
2022-07-15 13:45:00,89.02,89.06,88.97,89.03,24655.0,80.5372,80.5734,80.492,80.5463,24655.0
2022-07-15 13:50:00,89.04,89.08,88.97,88.98,45420.0,80.5553,80.5915,80.492,80.501,45420.0
2022-07-15 13:55:00,88.98,88.99,88.9,88.93,24107.0,80.501,80.5101,80.4287,80.4558,24107.0
2022-07-15 14:00:00,88.93,88.93,88.84,88.91,34311.0,80.4558,80.4558,80.3744,80.4377,34311.0
2022-07-15 14:05:00,88.91,89.0,88.9,89.0,28562.0,80.4377,80.5191,80.4287,80.5191,28562.0
2022-07-15 14:10:00,89.01,89.1,89.0,89.09,23809.0,80.5282,80.6096,80.5191,80.6005,23809.0
2022-07-15 14:15:00,89.09,89.19,89.08,89.17,35118.0,80.6005,80.691,80.5915,80.6729,35118.0
2022-07-15 14:20:00,89.17,89.17,89.1,89.15,34648.0,80.6729,80.6729,80.6096,80.6548,34648.0
2022-07-15 14:25:00,89.16,89.19,89.09,89.18,34504.0,80.6639,80.691,80.6005,80.682,34504.0
2022-07-15 14:30:00,89.18,89.22,89.04,89.05,30934.0,80.682,80.7182,80.5553,80.5644,30934.0
2022-07-15 14:35:00,89.06,89.17,89.05,89.16,33406.0,80.5734,80.6729,80.5644,80.6639,33406.0
2022-07-15 14:40:00,89.18,89.27,89.15,89.26,31428.0,80.682,80.7634,80.6548,80.7543,31428.0
2022-07-15 14:45:00,89.26,89.29,89.23,89.27,39333.0,80.7543,80.7815,80.7272,80.7634,39333.0
2022-07-15 14:50:00,89.27,89.27,89.19,89.2,26564.0,80.7634,80.7634,80.691,80.7001,26564.0
2022-07-15 14:55:00,89.19,89.19,89.1,89.14,19269.0,80.691,80.691,80.6096,80.6458,19269.0
2022-07-15 15:00:00,89.13,89.14,89.04,89.1,28246.0,80.6367,80.6458,80.5553,80.6096,28246.0
2022-07-15 15:05:00,89.09,89.17,89.09,89.15,24970.0,80.6005,80.6729,80.6005,80.6548,24970.0
2022-07-15 15:10:00,89.15,89.19,89.09,89.12,47962.0,80.6548,80.691,80.6005,80.6277,47962.0
2022-07-15 15:15:00,89.12,89.17,89.1,89.11,37110.0,80.6277,80.6729,80.6096,80.6186,37110.0
2022-07-15 15:20:00,89.11,89.15,89.04,89.05,53034.0,80.6186,80.6548,80.5553,80.5644,53034.0
2022-07-15 15:25:00,89.04,89.08,89.0,89.01,58122.0,80.5553,80.5915,80.5191,80.5282,58122.0
2022-07-15 15:30:00,89.01,89.02,88.87,88.94,53246.0,80.5282,80.5372,80.4015,80.4648,53246.0
2022-07-15 15:35:00,88.95,88.98,88.83,88.86,63598.0,80.4739,80.501,80.3653,80.3925,63598.0
2022-07-15 15:40:00,88.85,88.94,88.79,88.92,62625.0,80.3834,80.4648,80.3291,80.4467,62625.0
2022-07-15 15:45:00,88.91,88.97,88.8,88.81,64195.0,80.4377,80.492,80.3382,80.3472,64195.0
2022-07-15 15:50:00,88.81,89.07,88.77,89.07,128692.0,80.3472,80.5825,80.311,80.5825,128692.0
2022-07-15 15:55:00,89.06,89.15,89.04,89.13,246746.0,80.5734,80.6548,80.5553,80.6367,246746.0
2022-07-18 09:30:00,89.56,89.58,89.23,89.27,102859.0,81.0258,81.0439,80.7272,80.7634,102859.0
2022-07-18 09:35:00,89.28,89.41,89.26,89.31,68206.0,80.7724,80.8901,80.7543,80.7996,68206.0
2022-07-18 09:40:00,89.33,89.7,89.3,89.68,26452.0,80.8177,81.1524,80.7905,81.1343,26452.0
2022-07-18 09:45:00,89.69,89.78,89.34,89.42,59651.0,81.1434,81.2248,80.8267,80.8991,59651.0
2022-07-18 09:50:00,89.44,89.57,89.25,89.27,33724.0,80.9172,81.0348,80.7453,80.7634,33724.0
2022-07-18 09:55:00,89.28,89.3,88.98,88.99,41113.0,80.7724,80.7905,80.501,80.5101,41113.0
2022-07-18 10:00:00,89.01,89.05,88.87,88.93,49368.0,80.5282,80.5644,80.4015,80.4558,49368.0
2022-07-18 10:05:00,88.94,88.99,88.89,88.97,28932.0,80.4648,80.5101,80.4196,80.492,28932.0
2022-07-18 10:10:00,88.96,89.11,88.95,89.11,24834.0,80.4829,80.6186,80.4739,80.6186,24834.0
2022-07-18 10:15:00,89.12,89.16,88.97,88.98,25973.0,80.6277,80.6639,80.492,80.501,25973.0
2022-07-18 10:20:00,89.01,89.03,88.87,88.91,30206.0,80.5282,80.5463,80.4015,80.4377,30206.0
2022-07-18 10:25:00,88.89,89.0,88.89,88.94,28864.0,80.4196,80.5191,80.4196,80.4648,28864.0
2022-07-18 10:30:00,88.94,89.05,88.9,89.01,23187.0,80.4648,80.5644,80.4287,80.5282,23187.0
2022-07-18 10:35:00,89.01,89.02,88.9,88.97,18657.0,80.5282,80.5372,80.4287,80.492,18657.0
2022-07-18 10:40:00,88.98,89.07,88.92,88.99,33733.0,80.501,80.5825,80.4467,80.5101,33733.0
2022-07-18 10:45:00,89.0,89.05,88.88,88.9,39528.0,80.5191,80.5644,80.4106,80.4287,39528.0
2022-07-18 10:50:00,88.89,88.96,88.84,88.84,30930.0,80.4196,80.4829,80.3744,80.3744,30930.0
2022-07-18 10:55:00,88.84,88.92,88.79,88.87,101251.0,80.3744,80.4467,80.3291,80.4015,101251.0
2022-07-18 11:00:00,88.86,88.91,88.79,88.83,18149.0,80.3925,80.4377,80.3291,80.3653,18149.0
2022-07-18 11:05:00,88.84,88.9,88.75,88.84,27595.0,80.3744,80.4287,80.2929,80.3744,27595.0
2022-07-18 11:10:00,88.84,88.87,88.77,88.77,18879.0,80.3744,80.4015,80.311,80.311,18879.0
2022-07-18 11:15:00,88.77,88.82,88.76,88.79,18126.0,80.311,80.3563,80.302,80.3291,18126.0
2022-07-18 11:20:00,88.78,88.84,88.75,88.83,20970.0,80.3201,80.3744,80.2929,80.3653,20970.0
2022-07-18 11:25:00,88.83,88.83,88.75,88.78,23746.0,80.3653,80.3653,80.2929,80.3201,23746.0
2022-07-18 11:30:00,88.79,88.9,88.77,88.86,23827.0,80.3291,80.4287,80.311,80.3925,23827.0
2022-07-18 11:35:00,88.86,88.94,88.85,88.88,26116.0,80.3925,80.4648,80.3834,80.4106,26116.0
2022-07-18 11:40:00,88.89,89.02,88.88,88.98,19428.0,80.4196,80.5372,80.4106,80.501,19428.0
2022-07-18 11:45:00,88.98,89.02,88.89,88.94,19075.0,80.501,80.5372,80.4196,80.4648,19075.0
2022-07-18 11:50:00,88.95,88.95,88.86,88.87,13805.0,80.4739,80.4739,80.3925,80.4015,13805.0
2022-07-18 11:55:00,88.86,88.93,88.84,88.86,31387.0,80.3925,80.4558,80.3744,80.3925,31387.0
2022-07-18 12:00:00,88.86,88.88,88.76,88.76,55011.0,80.3925,80.4106,80.302,80.302,55011.0
2022-07-18 12:05:00,88.75,88.86,88.74,88.79,29465.0,80.2929,80.3925,80.2839,80.3291,29465.0
2022-07-18 12:10:00,88.8,88.86,88.77,88.83,21162.0,80.3382,80.3925,80.311,80.3653,21162.0
2022-07-18 12:15:00,88.82,88.87,88.81,88.83,16248.0,80.3563,80.4015,80.3472,80.3653,16248.0
2022-07-18 12:20:00,88.84,88.84,88.81,88.81,12011.0,80.3744,80.3744,80.3472,80.3472,12011.0
2022-07-18 12:25:00,88.8,88.81,88.74,88.76,23619.0,80.3382,80.3472,80.2839,80.302,23619.0
2022-07-18 12:30:00,88.74,88.76,88.67,88.7,13090.0,80.2839,80.302,80.2206,80.2477,13090.0
2022-07-18 12:35:00,88.7,88.74,88.69,88.74,10558.0,80.2477,80.2839,80.2387,80.2839,10558.0
2022-07-18 12:40:00,88.74,88.77,88.68,88.69,19470.0,80.2839,80.311,80.2296,80.2387,19470.0
2022-07-18 12:45:00,88.67,88.72,88.66,88.69,17743.0,80.2206,80.2658,80.2115,80.2387,17743.0
2022-07-18 12:50:00,88.69,88.7,88.61,88.62,26456.0,80.2387,80.2477,80.1663,80.1753,26456.0
2022-07-18 12:55:00,88.62,88.65,88.59,88.61,32990.0,80.1753,80.2025,80.1482,80.1663,32990.0
2022-07-18 13:00:00,88.62,88.64,88.59,88.64,29624.0,80.1753,80.1934,80.1482,80.1934,29624.0
2022-07-18 13:05:00,88.64,88.67,88.59,88.63,16885.0,80.1934,80.2206,80.1482,80.1844,16885.0
2022-07-18 13:10:00,88.63,88.64,88.58,88.61,24439.0,80.1844,80.1934,80.1391,80.1663,24439.0
2022-07-18 13:15:00,88.62,88.66,88.53,88.53,41209.0,80.1753,80.2115,80.0939,80.0939,41209.0
2022-07-18 13:20:00,88.53,88.59,88.49,88.58,34302.0,80.0939,80.1482,80.0577,80.1391,34302.0
2022-07-18 13:25:00,88.58,88.66,88.57,88.65,25077.0,80.1391,80.2115,80.1301,80.2025,25077.0
2022-07-18 13:30:00,88.65,88.65,88.53,88.58,25839.0,80.2025,80.2025,80.0939,80.1391,25839.0
2022-07-18 13:35:00,88.58,88.65,88.56,88.59,17865.0,80.1391,80.2025,80.1211,80.1482,17865.0
2022-07-18 13:40:00,88.6,88.65,88.58,88.6,18679.0,80.1572,80.2025,80.1391,80.1572,18679.0
2022-07-18 13:45:00,88.61,88.68,88.61,88.68,21675.0,80.1663,80.2296,80.1663,80.2296,21675.0
2022-07-18 13:50:00,88.68,88.8,88.68,88.78,25016.0,80.2296,80.3382,80.2296,80.3201,25016.0
2022-07-18 13:55:00,88.77,88.78,88.61,88.61,34700.0,80.311,80.3201,80.1663,80.1663,34700.0
2022-07-18 14:00:00,88.6,88.68,88.59,88.64,35853.0,80.1572,80.2296,80.1482,80.1934,35853.0
2022-07-18 14:05:00,88.65,88.72,88.63,88.7,36861.0,80.2025,80.2658,80.1844,80.2477,36861.0
2022-07-18 14:10:00,88.7,88.7,88.59,88.6,28030.0,80.2477,80.2477,80.1482,80.1572,28030.0
2022-07-18 14:15:00,88.6,88.67,88.59,88.66,42988.0,80.1572,80.2206,80.1482,80.2115,42988.0
2022-07-18 14:20:00,88.67,88.69,88.56,88.57,19003.0,80.2206,80.2387,80.1211,80.1301,19003.0
2022-07-18 14:25:00,88.54,88.57,88.42,88.47,23688.0,80.103,80.1301,79.9944,80.0396,23688.0
2022-07-18 14:30:00,88.45,88.47,88.4,88.44,26468.0,80.0215,80.0396,79.9763,80.0125,26468.0
2022-07-18 14:35:00,88.43,88.55,88.41,88.54,27401.0,80.0034,80.112,79.9853,80.103,27401.0
2022-07-18 14:40:00,88.53,88.54,88.36,88.36,25819.0,80.0939,80.103,79.9401,79.9401,25819.0
2022-07-18 14:45:00,88.37,88.44,88.34,88.4,27338.0,79.9492,80.0125,79.922,79.9763,27338.0
2022-07-18 14:50:00,88.41,88.42,88.3,88.37,31089.0,79.9853,79.9944,79.8858,79.9492,31089.0
2022-07-18 14:55:00,88.37,88.37,88.3,88.31,22564.0,79.9492,79.9492,79.8858,79.8949,22564.0
2022-07-18 15:00:00,88.31,88.31,88.22,88.25,39614.0,79.8949,79.8949,79.8134,79.8406,39614.0
2022-07-18 15:05:00,88.25,88.38,88.25,88.37,32236.0,79.8406,79.9582,79.8406,79.9492,32236.0
2022-07-18 15:10:00,88.36,88.36,88.15,88.24,40197.0,79.9401,79.9401,79.7501,79.8315,40197.0
2022-07-18 15:15:00,88.25,88.45,88.25,88.43,35484.0,79.8406,80.0215,79.8406,80.0034,35484.0
2022-07-18 15:20:00,88.42,88.43,88.33,88.33,26822.0,79.9944,80.0034,79.913,79.913,26822.0
2022-07-18 15:25:00,88.33,88.34,88.12,88.12,51516.0,79.913,79.922,79.723,79.723,51516.0
2022-07-18 15:30:00,88.13,88.14,87.95,87.97,66569.0,79.732,79.7411,79.5692,79.5873,66569.0
2022-07-18 15:35:00,87.97,88.02,87.8,87.81,52741.0,79.5873,79.6325,79.4335,79.4425,52741.0
2022-07-18 15:40:00,87.82,87.94,87.8,87.9,72888.0,79.4516,79.5601,79.4335,79.5239,72888.0
2022-07-18 15:45:00,87.88,87.89,87.74,87.74,88994.0,79.5058,79.5149,79.3792,79.3792,88994.0
2022-07-18 15:50:00,87.73,87.9,87.71,87.88,113269.0,79.3701,79.5239,79.352,79.5058,113269.0
2022-07-18 15:55:00,87.88,88.0,87.81,87.94,210305.0,79.5058,79.6144,79.4425,79.5601,210305.0
2022-07-19 09:30:00,88.76,89.28,88.76,89.0,124984.0,80.302,80.7724,80.302,80.5191,124984.0
2022-07-19 09:35:00,89.0,89.36,89.0,89.21,75862.0,80.5191,80.8448,80.5191,80.7091,75862.0
2022-07-19 09:40:00,89.22,89.32,89.16,89.25,39180.0,80.7182,80.8086,80.6639,80.7453,39180.0
2022-07-19 09:45:00,89.23,89.3,89.12,89.15,36930.0,80.7272,80.7905,80.6277,80.6548,36930.0
2022-07-19 09:50:00,89.17,89.38,89.09,89.21,28798.0,80.6729,80.8629,80.6005,80.7091,28798.0
2022-07-19 09:55:00,89.21,89.29,89.04,89.29,31081.0,80.7091,80.7815,80.5553,80.7815,31081.0
2022-07-19 10:00:00,89.3,89.36,89.16,89.24,38190.0,80.7905,80.8448,80.6639,80.7363,38190.0
2022-07-19 10:05:00,89.22,89.36,89.11,89.24,26555.0,80.7182,80.8448,80.6186,80.7363,26555.0
2022-07-19 10:10:00,89.26,89.4,89.26,89.4,35186.0,80.7543,80.881,80.7543,80.881,35186.0
2022-07-19 10:15:00,89.43,89.49,89.32,89.42,28795.0,80.9081,80.9624,80.8086,80.8991,28795.0
2022-07-19 10:20:00,89.43,89.53,89.42,89.45,43332.0,80.9081,80.9986,80.8991,80.9262,43332.0
2022-07-19 10:25:00,89.44,89.53,89.42,89.47,18931.0,80.9172,80.9986,80.8991,80.9443,18931.0
2022-07-19 10:30:00,89.47,89.57,89.39,89.42,24316.0,80.9443,81.0348,80.872,80.8991,24316.0
2022-07-19 10:35:00,89.41,89.48,89.38,89.42,18613.0,80.8901,80.9534,80.8629,80.8991,18613.0
2022-07-19 10:40:00,89.42,89.44,89.28,89.34,28919.0,80.8991,80.9172,80.7724,80.8267,28919.0
2022-07-19 10:45:00,89.34,89.45,89.33,89.43,21438.0,80.8267,80.9262,80.8177,80.9081,21438.0
2022-07-19 10:50:00,89.43,89.49,89.37,89.4,17304.0,80.9081,80.9624,80.8539,80.881,17304.0
2022-07-19 10:55:00,89.41,89.43,89.34,89.41,16108.0,80.8901,80.9081,80.8267,80.8901,16108.0
2022-07-19 11:00:00,89.43,89.49,89.37,89.42,25905.0,80.9081,80.9624,80.8539,80.8991,25905.0
2022-07-19 11:05:00,89.43,89.52,89.43,89.47,16045.0,80.9081,80.9896,80.9081,80.9443,16045.0
2022-07-19 11:10:00,89.48,89.54,89.46,89.5,13060.0,80.9534,81.0077,80.9353,80.9715,13060.0
2022-07-19 11:15:00,89.49,89.53,89.35,89.4,32446.0,80.9624,80.9986,80.8358,80.881,32446.0
2022-07-19 11:20:00,89.41,89.41,89.28,89.31,26890.0,80.8901,80.8901,80.7724,80.7996,26890.0
2022-07-19 11:25:00,89.31,89.41,89.3,89.38,36774.0,80.7996,80.8901,80.7905,80.8629,36774.0
2022-07-19 11:30:00,89.38,89.53,89.37,89.49,24218.0,80.8629,80.9986,80.8539,80.9624,24218.0
2022-07-19 11:35:00,89.47,89.55,89.45,89.51,29110.0,80.9443,81.0167,80.9262,80.9805,29110.0
2022-07-19 11:40:00,89.51,89.56,89.43,89.52,31476.0,80.9805,81.0258,80.9081,80.9896,31476.0
2022-07-19 11:45:00,89.53,89.61,89.53,89.59,26654.0,80.9986,81.071,80.9986,81.0529,26654.0
2022-07-19 11:50:00,89.59,89.66,89.53,89.63,26490.0,81.0529,81.1162,80.9986,81.0891,26490.0
2022-07-19 11:55:00,89.62,89.69,89.61,89.68,17793.0,81.08,81.1434,81.071,81.1343,17793.0
2022-07-19 12:00:00,89.68,89.75,89.58,89.58,27228.0,81.1343,81.1977,81.0439,81.0439,27228.0
2022-07-19 12:05:00,89.58,89.61,89.52,89.58,23439.0,81.0439,81.071,80.9896,81.0439,23439.0
2022-07-19 12:10:00,89.59,89.7,89.59,89.69,21287.0,81.0529,81.1524,81.0529,81.1434,21287.0
2022-07-19 12:15:00,89.68,89.8,89.63,89.79,20734.0,81.1343,81.2429,81.0891,81.2338,20734.0
2022-07-19 12:20:00,89.78,89.81,89.73,89.73,36685.0,81.2248,81.2519,81.1796,81.1796,36685.0
2022-07-19 12:25:00,89.74,89.85,89.74,89.79,19118.0,81.1886,81.2881,81.1886,81.2338,19118.0
2022-07-19 12:30:00,89.77,89.91,89.77,89.81,24689.0,81.2157,81.3424,81.2157,81.2519,24689.0
2022-07-19 12:35:00,89.82,89.82,89.71,89.75,18805.0,81.261,81.261,81.1615,81.1977,18805.0
2022-07-19 12:40:00,89.75,89.88,89.74,89.86,27804.0,81.1977,81.3153,81.1886,81.2972,27804.0
2022-07-19 12:45:00,89.86,89.92,89.85,89.88,37395.0,81.2972,81.3515,81.2881,81.3153,37395.0
2022-07-19 12:50:00,89.87,89.88,89.79,89.8,27650.0,81.3062,81.3153,81.2338,81.2429,27650.0
2022-07-19 12:55:00,89.79,89.93,89.77,89.86,21285.0,81.2338,81.3605,81.2157,81.2972,21285.0
2022-07-19 13:00:00,89.85,89.87,89.82,89.86,26849.0,81.2881,81.3062,81.261,81.2972,26849.0
2022-07-19 13:05:00,89.88,89.9,89.81,89.82,44190.0,81.3153,81.3334,81.2519,81.261,44190.0
2022-07-19 13:10:00,89.81,89.85,89.74,89.76,23755.0,81.2519,81.2881,81.1886,81.2067,23755.0
2022-07-19 13:15:00,89.77,89.85,89.71,89.71,31155.0,81.2157,81.2881,81.1615,81.1615,31155.0
2022-07-19 13:20:00,89.72,89.76,89.68,89.75,16705.0,81.1705,81.2067,81.1343,81.1977,16705.0
2022-07-19 13:25:00,89.74,89.79,89.7,89.71,19353.0,81.1886,81.2338,81.1524,81.1615,19353.0
2022-07-19 13:30:00,89.71,89.74,89.65,89.74,18724.0,81.1615,81.1886,81.1072,81.1886,18724.0
2022-07-19 13:35:00,89.73,89.88,89.69,89.88,26885.0,81.1796,81.3153,81.1434,81.3153,26885.0
2022-07-19 13:40:00,89.87,89.94,89.82,89.92,39336.0,81.3062,81.3695,81.261,81.3515,39336.0
2022-07-19 13:45:00,89.92,89.93,89.83,89.9,16194.0,81.3515,81.3605,81.27,81.3334,16194.0
2022-07-19 13:50:00,89.89,89.91,89.83,89.85,15078.0,81.3243,81.3424,81.27,81.2881,15078.0
2022-07-19 13:55:00,89.84,89.96,89.83,89.95,23103.0,81.2791,81.3876,81.27,81.3786,23103.0
2022-07-19 14:00:00,89.98,89.99,89.95,89.98,34191.0,81.4057,81.4148,81.3786,81.4057,34191.0
2022-07-19 14:05:00,89.98,90.2,89.97,90.16,50599.0,81.4057,81.6048,81.3967,81.5686,50599.0
2022-07-19 14:10:00,90.16,90.18,90.11,90.12,25906.0,81.5686,81.5867,81.5233,81.5324,25906.0
2022-07-19 14:15:00,90.11,90.12,90.01,90.12,32465.0,81.5233,81.5324,81.4329,81.5324,32465.0
2022-07-19 14:20:00,90.12,90.17,90.08,90.16,26277.0,81.5324,81.5776,81.4962,81.5686,26277.0
2022-07-19 14:25:00,90.16,90.17,90.07,90.1,21321.0,81.5686,81.5776,81.4872,81.5143,21321.0
2022-07-19 14:30:00,90.11,90.19,90.09,90.19,24316.0,81.5233,81.5957,81.5053,81.5957,24316.0
2022-07-19 14:35:00,90.19,90.22,90.17,90.17,19718.0,81.5957,81.6229,81.5776,81.5776,19718.0
2022-07-19 14:40:00,90.18,90.18,90.11,90.13,30034.0,81.5867,81.5867,81.5233,81.5414,30034.0
2022-07-19 14:45:00,90.13,90.16,90.1,90.13,19440.0,81.5414,81.5686,81.5143,81.5414,19440.0
2022-07-19 14:50:00,90.14,90.18,90.1,90.18,41030.0,81.5505,81.5867,81.5143,81.5867,41030.0
2022-07-19 14:55:00,90.18,90.23,90.16,90.21,34080.0,81.5867,81.6319,81.5686,81.6138,34080.0
2022-07-19 15:00:00,90.2,90.21,90.07,90.09,26657.0,81.6048,81.6138,81.4872,81.5053,26657.0
2022-07-19 15:05:00,90.09,90.22,90.09,90.19,28266.0,81.5053,81.6229,81.5053,81.5957,28266.0
2022-07-19 15:10:00,90.19,90.19,90.08,90.11,29488.0,81.5957,81.5957,81.4962,81.5233,29488.0
2022-07-19 15:15:00,90.12,90.16,90.06,90.15,34561.0,81.5324,81.5686,81.4781,81.5595,34561.0
2022-07-19 15:20:00,90.14,90.15,90.05,90.12,38754.0,81.5505,81.5595,81.4691,81.5324,38754.0
2022-07-19 15:25:00,90.12,90.19,90.09,90.11,40779.0,81.5324,81.5957,81.5053,81.5233,40779.0
2022-07-19 15:30:00,90.11,90.16,90.03,90.04,54305.0,81.5233,81.5686,81.451,81.46,54305.0
2022-07-19 15:35:00,90.03,90.12,90.03,90.08,62034.0,81.451,81.5324,81.451,81.4962,62034.0
2022-07-19 15:40:00,90.08,90.29,90.07,90.28,62280.0,81.4962,81.6862,81.4872,81.6772,62280.0
2022-07-19 15:45:00,90.27,90.28,90.15,90.18,71920.0,81.6681,81.6772,81.5595,81.5867,71920.0
2022-07-19 15:50:00,90.18,90.28,90.17,90.26,132456.0,81.5867,81.6772,81.5776,81.6591,132456.0
2022-07-19 15:55:00,90.26,90.42,90.26,90.33,450229.0,81.6591,81.8038,81.6591,81.7224,450229.0
2022-07-20 09:30:00,90.03,90.32,89.38,89.39,133868.0,81.451,81.7133,80.8629,80.872,133868.0
2022-07-20 09:35:00,89.41,89.46,89.06,89.06,108743.0,80.8901,80.9353,80.5734,80.5734,108743.0
2022-07-20 09:40:00,89.07,89.29,88.96,89.1,109466.0,80.5825,80.7815,80.4829,80.6096,109466.0
2022-07-20 09:45:00,89.11,89.22,88.98,89.16,98040.0,80.6186,80.7182,80.501,80.6639,98040.0
2022-07-20 09:50:00,89.17,89.3,89.09,89.12,66534.0,80.6729,80.7905,80.6005,80.6277,66534.0
2022-07-20 09:55:00,89.12,89.26,89.01,89.04,84315.0,80.6277,80.7543,80.5282,80.5553,84315.0
2022-07-20 10:00:00,89.04,89.37,89.02,89.27,87197.0,80.5553,80.8539,80.5372,80.7634,87197.0
2022-07-20 10:05:00,89.27,89.44,89.18,89.23,41595.0,80.7634,80.9172,80.682,80.7272,41595.0
2022-07-20 10:10:00,89.24,89.33,89.19,89.25,46461.0,80.7363,80.8177,80.691,80.7453,46461.0
2022-07-20 10:15:00,89.24,89.38,89.21,89.21,26069.0,80.7363,80.8629,80.7091,80.7091,26069.0
2022-07-20 10:20:00,89.2,89.31,89.2,89.27,33461.0,80.7001,80.7996,80.7001,80.7634,33461.0
2022-07-20 10:25:00,89.26,89.38,89.26,89.33,35453.0,80.7543,80.8629,80.7543,80.8177,35453.0
2022-07-20 10:30:00,89.33,89.5,89.33,89.5,42810.0,80.8177,80.9715,80.8177,80.9715,42810.0
2022-07-20 10:35:00,89.47,89.64,89.47,89.49,42159.0,80.9443,81.0981,80.9443,80.9624,42159.0
2022-07-20 10:40:00,89.51,89.57,89.46,89.56,72788.0,80.9805,81.0348,80.9353,81.0258,72788.0
2022-07-20 10:45:00,89.57,89.76,89.54,89.71,43128.0,81.0348,81.2067,81.0077,81.1615,43128.0
2022-07-20 10:50:00,89.7,89.85,89.63,89.83,67512.0,81.1524,81.2881,81.0891,81.27,67512.0
2022-07-20 10:55:00,89.82,89.85,89.75,89.83,43617.0,81.261,81.2881,81.1977,81.27,43617.0
2022-07-20 11:00:00,89.82,90.06,89.82,90.06,69438.0,81.261,81.4781,81.261,81.4781,69438.0
2022-07-20 11:05:00,90.06,90.07,89.95,90.03,75740.0,81.4781,81.4872,81.3786,81.451,75740.0
2022-07-20 11:10:00,90.04,90.1,90.0,90.06,53567.0,81.46,81.5143,81.4238,81.4781,53567.0
2022-07-20 11:15:00,90.06,90.13,90.01,90.01,46673.0,81.4781,81.5414,81.4329,81.4329,46673.0
2022-07-20 11:20:00,90.01,90.07,89.95,89.95,33267.0,81.4329,81.4872,81.3786,81.3786,33267.0
2022-07-20 11:25:00,89.92,89.93,89.75,89.77,78194.0,81.3515,81.3605,81.1977,81.2157,78194.0
2022-07-20 11:30:00,89.79,89.79,89.66,89.76,67090.0,81.2338,81.2338,81.1162,81.2067,67090.0
2022-07-20 11:35:00,89.74,89.77,89.48,89.51,61514.0,81.1886,81.2157,80.9534,80.9805,61514.0
2022-07-20 11:40:00,89.51,89.65,89.49,89.64,56188.0,80.9805,81.1072,80.9624,81.0981,56188.0
2022-07-20 11:45:00,89.64,89.69,89.56,89.58,30531.0,81.0981,81.1434,81.0258,81.0439,30531.0
2022-07-20 11:50:00,89.58,89.69,89.52,89.69,29925.0,81.0439,81.1434,80.9896,81.1434,29925.0
2022-07-20 11:55:00,89.68,89.7,89.62,89.68,30824.0,81.1343,81.1524,81.08,81.1343,30824.0
2022-07-20 12:00:00,89.66,89.71,89.62,89.62,22735.0,81.1162,81.1615,81.08,81.08,22735.0
2022-07-20 12:05:00,89.62,89.68,89.58,89.65,30929.0,81.08,81.1343,81.0439,81.1072,30929.0
2022-07-20 12:10:00,89.66,89.76,89.58,89.65,22935.0,81.1162,81.2067,81.0439,81.1072,22935.0
2022-07-20 12:15:00,89.65,89.66,89.49,89.5,31264.0,81.1072,81.1162,80.9624,80.9715,31264.0
2022-07-20 12:20:00,89.5,89.53,89.47,89.5,23729.0,80.9715,80.9986,80.9443,80.9715,23729.0
2022-07-20 12:25:00,89.5,89.52,89.39,89.39,22987.0,80.9715,80.9896,80.872,80.872,22987.0
2022-07-20 12:30:00,89.4,89.62,89.4,89.6,26802.0,80.881,81.08,80.881,81.0619,26802.0
2022-07-20 12:35:00,89.59,89.6,89.45,89.53,20088.0,81.0529,81.0619,80.9262,80.9986,20088.0
2022-07-20 12:40:00,89.53,89.54,89.33,89.35,31059.0,80.9986,81.0077,80.8177,80.8358,31059.0
2022-07-20 12:45:00,89.34,89.34,89.15,89.17,19746.0,80.8267,80.8267,80.6548,80.6729,19746.0
2022-07-20 12:50:00,89.17,89.23,89.09,89.13,44335.0,80.6729,80.7272,80.6005,80.6367,44335.0
2022-07-20 12:55:00,89.13,89.18,89.07,89.07,33223.0,80.6367,80.682,80.5825,80.5825,33223.0
2022-07-20 13:00:00,89.06,89.08,88.82,88.85,93795.0,80.5734,80.5915,80.3563,80.3834,93795.0
2022-07-20 13:05:00,88.84,88.93,88.77,88.82,30774.0,80.3744,80.4558,80.311,80.3563,30774.0
2022-07-20 13:10:00,88.8,88.81,88.7,88.78,27345.0,80.3382,80.3472,80.2477,80.3201,27345.0
2022-07-20 13:15:00,88.77,88.9,88.76,88.86,26054.0,80.311,80.4287,80.302,80.3925,26054.0
2022-07-20 13:20:00,88.87,88.93,88.83,88.86,56936.0,80.4015,80.4558,80.3653,80.3925,56936.0
2022-07-20 13:25:00,88.86,88.91,88.78,88.91,25556.0,80.3925,80.4377,80.3201,80.4377,25556.0
2022-07-20 13:30:00,88.91,89.07,88.87,89.02,60653.0,80.4377,80.5825,80.4015,80.5372,60653.0
2022-07-20 13:35:00,89.01,89.05,88.91,88.91,51564.0,80.5282,80.5644,80.4377,80.4377,51564.0
2022-07-20 13:40:00,88.91,89.0,88.86,88.88,42615.0,80.4377,80.5191,80.3925,80.4106,42615.0
2022-07-20 13:45:00,88.88,88.9,88.72,88.73,30345.0,80.4106,80.4287,80.2658,80.2749,30345.0
2022-07-20 13:50:00,88.72,88.73,88.61,88.64,36717.0,80.2658,80.2749,80.1663,80.1934,36717.0
2022-07-20 13:55:00,88.65,88.65,88.5,88.58,49845.0,80.2025,80.2025,80.0668,80.1391,49845.0
2022-07-20 14:00:00,88.58,88.76,88.57,88.72,45105.0,80.1391,80.302,80.1301,80.2658,45105.0
2022-07-20 14:05:00,88.72,88.75,88.68,88.73,38303.0,80.2658,80.2929,80.2296,80.2749,38303.0
2022-07-20 14:10:00,88.73,88.77,88.65,88.72,55154.0,80.2749,80.311,80.2025,80.2658,55154.0
2022-07-20 14:15:00,88.71,88.81,88.66,88.8,31958.0,80.2568,80.3472,80.2115,80.3382,31958.0
2022-07-20 14:20:00,88.81,88.96,88.81,88.94,30299.0,80.3472,80.4829,80.3472,80.4648,30299.0
2022-07-20 14:25:00,88.95,89.06,88.93,89.05,33178.0,80.4739,80.5734,80.4558,80.5644,33178.0
2022-07-20 14:30:00,89.05,89.06,88.9,88.96,40231.0,80.5644,80.5734,80.4287,80.4829,40231.0
2022-07-20 14:35:00,88.95,88.99,88.89,88.99,28619.0,80.4739,80.5101,80.4196,80.5101,28619.0
2022-07-20 14:40:00,89.0,89.02,88.9,89.02,36485.0,80.5191,80.5372,80.4287,80.5372,36485.0
2022-07-20 14:45:00,89.01,89.06,88.93,89.01,39853.0,80.5282,80.5734,80.4558,80.5282,39853.0
2022-07-20 14:50:00,89.03,89.06,88.85,88.85,41851.0,80.5463,80.5734,80.3834,80.3834,41851.0
2022-07-20 14:55:00,88.86,89.04,88.83,89.01,48981.0,80.3925,80.5553,80.3653,80.5282,48981.0
2022-07-20 15:00:00,89.01,89.21,88.97,89.21,47046.0,80.5282,80.7091,80.492,80.7091,47046.0
2022-07-20 15:05:00,89.22,89.28,89.16,89.22,41106.0,80.7182,80.7724,80.6639,80.7182,41106.0
2022-07-20 15:10:00,89.22,89.34,89.19,89.31,45261.0,80.7182,80.8267,80.691,80.7996,45261.0
2022-07-20 15:15:00,89.31,89.42,89.29,89.38,39052.0,80.7996,80.8991,80.7815,80.8629,39052.0
2022-07-20 15:20:00,89.38,89.45,89.3,89.34,56138.0,80.8629,80.9262,80.7905,80.8267,56138.0
2022-07-20 15:25:00,89.34,89.54,89.34,89.53,54340.0,80.8267,81.0077,80.8267,80.9986,54340.0
2022-07-20 15:30:00,89.52,89.54,89.3,89.34,83298.0,80.9896,81.0077,80.7905,80.8267,83298.0
2022-07-20 15:35:00,89.33,89.44,89.31,89.34,77531.0,80.8177,80.9172,80.7996,80.8267,77531.0
2022-07-20 15:40:00,89.35,89.51,89.34,89.51,77927.0,80.8358,80.9805,80.8267,80.9805,77927.0
2022-07-20 15:45:00,89.51,89.52,89.34,89.45,123772.0,80.9805,80.9896,80.8267,80.9262,123772.0
2022-07-20 15:50:00,89.44,89.51,89.24,89.28,131168.0,80.9172,80.9805,80.7363,80.7724,131168.0
2022-07-20 15:55:00,89.29,89.35,89.18,89.24,279239.0,80.7815,80.8358,80.682,80.7363,279239.0
2022-07-21 09:30:00,89.67,89.83,89.17,89.29,88338.0,81.1253,81.27,80.6729,80.7815,88338.0
2022-07-21 09:35:00,89.23,89.57,89.15,89.57,47310.0,80.7272,81.0348,80.6548,81.0348,47310.0
2022-07-21 09:40:00,89.57,89.68,89.5,89.56,44990.0,81.0348,81.1343,80.9715,81.0258,44990.0
2022-07-21 09:45:00,89.57,89.86,89.57,89.77,32592.0,81.0348,81.2972,81.0348,81.2157,32592.0
2022-07-21 09:50:00,89.79,90.25,89.79,90.24,50526.0,81.2338,81.65,81.2338,81.641,50526.0
2022-07-21 09:55:00,90.26,90.26,90.1,90.14,38308.0,81.6591,81.6591,81.5143,81.5505,38308.0
2022-07-21 10:00:00,90.15,90.25,89.81,89.81,44271.0,81.5595,81.65,81.2519,81.2519,44271.0
2022-07-21 10:05:00,89.77,90.09,89.77,90.01,30605.0,81.2157,81.5053,81.2157,81.4329,30605.0
2022-07-21 10:10:00,90.0,90.03,89.86,89.88,27075.0,81.4238,81.451,81.2972,81.3153,27075.0
2022-07-21 10:15:00,89.86,90.09,89.78,90.03,22225.0,81.2972,81.5053,81.2248,81.451,22225.0
2022-07-21 10:20:00,90.04,90.12,89.82,89.82,51160.0,81.46,81.5324,81.261,81.261,51160.0
2022-07-21 10:25:00,89.83,89.85,89.58,89.66,52733.0,81.27,81.2881,81.0439,81.1162,52733.0
2022-07-21 10:30:00,89.67,89.72,89.61,89.63,30130.0,81.1253,81.1705,81.071,81.0891,30130.0
2022-07-21 10:35:00,89.63,89.92,89.63,89.91,39268.0,81.0891,81.3515,81.0891,81.3424,39268.0
2022-07-21 10:40:00,89.92,90.08,89.91,89.99,29112.0,81.3515,81.4962,81.3424,81.4148,29112.0
2022-07-21 10:45:00,89.99,90.0,89.83,89.86,65840.0,81.4148,81.4238,81.27,81.2972,65840.0
2022-07-21 10:50:00,89.87,89.99,89.84,89.99,17471.0,81.3062,81.4148,81.2791,81.4148,17471.0
2022-07-21 10:55:00,90.0,90.17,89.96,90.12,31218.0,81.4238,81.5776,81.3876,81.5324,31218.0
2022-07-21 11:00:00,90.11,90.11,90.0,90.06,34591.0,81.5233,81.5233,81.4238,81.4781,34591.0
2022-07-21 11:05:00,90.08,90.09,89.94,89.96,21284.0,81.4962,81.5053,81.3695,81.3876,21284.0
2022-07-21 11:10:00,89.97,90.02,89.91,89.92,26186.0,81.3967,81.4419,81.3424,81.3515,26186.0
2022-07-21 11:15:00,89.93,89.96,89.83,89.94,17481.0,81.3605,81.3876,81.27,81.3695,17481.0
2022-07-21 11:20:00,89.94,89.95,89.84,89.9,18050.0,81.3695,81.3786,81.2791,81.3334,18050.0
2022-07-21 11:25:00,89.91,90.04,89.89,90.01,23177.0,81.3424,81.46,81.3243,81.4329,23177.0
2022-07-21 11:30:00,90.02,90.3,89.96,90.3,35780.0,81.4419,81.6952,81.3876,81.6952,35780.0
2022-07-21 11:35:00,90.28,90.35,90.25,90.29,24619.0,81.6772,81.7405,81.65,81.6862,24619.0
2022-07-21 11:40:00,90.31,90.44,90.31,90.41,26645.0,81.7043,81.8219,81.7043,81.7948,26645.0
2022-07-21 11:45:00,90.41,90.45,90.24,90.25,26253.0,81.7948,81.831,81.641,81.65,26253.0
2022-07-21 11:50:00,90.23,90.32,90.18,90.28,28588.0,81.6319,81.7133,81.5867,81.6772,28588.0
2022-07-21 11:55:00,90.28,90.32,90.1,90.11,23292.0,81.6772,81.7133,81.5143,81.5233,23292.0
2022-07-21 12:00:00,90.11,90.21,90.1,90.21,19393.0,81.5233,81.6138,81.5143,81.6138,19393.0
2022-07-21 12:05:00,90.21,90.38,90.18,90.35,29949.0,81.6138,81.7676,81.5867,81.7405,29949.0
2022-07-21 12:10:00,90.33,90.4,90.31,90.34,21368.0,81.7224,81.7857,81.7043,81.7314,21368.0
2022-07-21 12:15:00,90.34,90.38,90.31,90.34,16861.0,81.7314,81.7676,81.7043,81.7314,16861.0
2022-07-21 12:20:00,90.35,90.38,90.29,90.36,26389.0,81.7405,81.7676,81.6862,81.7495,26389.0
2022-07-21 12:25:00,90.35,90.43,90.32,90.42,21929.0,81.7405,81.8129,81.7133,81.8038,21929.0
2022-07-21 12:30:00,90.44,90.55,90.41,90.41,14291.0,81.8219,81.9214,81.7948,81.7948,14291.0
2022-07-21 12:35:00,90.41,90.46,90.37,90.39,22581.0,81.7948,81.84,81.7586,81.7767,22581.0
2022-07-21 12:40:00,90.4,90.42,90.37,90.38,14595.0,81.7857,81.8038,81.7586,81.7676,14595.0
2022-07-21 12:45:00,90.37,90.4,90.3,90.33,18403.0,81.7586,81.7857,81.6952,81.7224,18403.0
2022-07-21 12:50:00,90.33,90.37,90.23,90.25,23586.0,81.7224,81.7586,81.6319,81.65,23586.0
2022-07-21 12:55:00,90.25,90.29,90.21,90.28,26550.0,81.65,81.6862,81.6138,81.6772,26550.0
2022-07-21 13:00:00,90.28,90.29,90.2,90.26,21541.0,81.6772,81.6862,81.6048,81.6591,21541.0
2022-07-21 13:05:00,90.26,90.36,90.21,90.33,29507.0,81.6591,81.7495,81.6138,81.7224,29507.0
2022-07-21 13:10:00,90.32,90.32,90.14,90.15,28205.0,81.7133,81.7133,81.5505,81.5595,28205.0
2022-07-21 13:15:00,90.15,90.25,90.15,90.19,22786.0,81.5595,81.65,81.5595,81.5957,22786.0
2022-07-21 13:20:00,90.18,90.24,90.1,90.11,30122.0,81.5867,81.641,81.5143,81.5233,30122.0
2022-07-21 13:25:00,90.11,90.17,90.08,90.11,27006.0,81.5233,81.5776,81.4962,81.5233,27006.0
2022-07-21 13:30:00,90.12,90.12,89.9,89.94,43551.0,81.5324,81.5324,81.3334,81.3695,43551.0
2022-07-21 13:35:00,89.95,90.05,89.89,90.04,29404.0,81.3786,81.4691,81.3243,81.46,29404.0
2022-07-21 13:40:00,90.03,90.06,89.98,89.98,19015.0,81.451,81.4781,81.4057,81.4057,19015.0
2022-07-21 13:45:00,89.99,90.0,89.92,89.97,25616.0,81.4148,81.4238,81.3515,81.3967,25616.0
2022-07-21 13:50:00,89.95,89.95,89.8,89.8,22852.0,81.3786,81.3786,81.2429,81.2429,22852.0
2022-07-21 13:55:00,89.8,89.95,89.8,89.92,34944.0,81.2429,81.3786,81.2429,81.3515,34944.0
2022-07-21 14:00:00,89.93,89.98,89.86,89.86,37599.0,81.3605,81.4057,81.2972,81.2972,37599.0
2022-07-21 14:05:00,89.86,90.02,89.85,90.0,37834.0,81.2972,81.4419,81.2881,81.4238,37834.0
2022-07-21 14:10:00,89.99,90.04,89.97,90.03,57133.0,81.4148,81.46,81.3967,81.451,57133.0
2022-07-21 14:15:00,90.02,90.12,90.01,90.11,43348.0,81.4419,81.5324,81.4329,81.5233,43348.0
2022-07-21 14:20:00,90.11,90.18,90.11,90.15,39713.0,81.5233,81.5867,81.5233,81.5595,39713.0
2022-07-21 14:25:00,90.14,90.14,90.07,90.07,34998.0,81.5505,81.5505,81.4872,81.4872,34998.0
2022-07-21 14:30:00,90.07,90.07,89.88,89.9,32073.0,81.4872,81.4872,81.3153,81.3334,32073.0
2022-07-21 14:35:00,89.91,89.95,89.85,89.95,55907.0,81.3424,81.3786,81.2881,81.3786,55907.0
2022-07-21 14:40:00,89.94,89.94,89.76,89.78,35085.0,81.3695,81.3695,81.2067,81.2248,35085.0
2022-07-21 14:45:00,89.79,89.82,89.75,89.77,52590.0,81.2338,81.261,81.1977,81.2157,52590.0
2022-07-21 14:50:00,89.78,89.84,89.73,89.82,38940.0,81.2248,81.2791,81.1796,81.261,38940.0
2022-07-21 14:55:00,89.83,89.86,89.78,89.82,36645.0,81.27,81.2972,81.2248,81.261,36645.0
2022-07-21 15:00:00,89.83,89.95,89.81,89.93,40599.0,81.27,81.3786,81.2519,81.3605,40599.0
2022-07-21 15:05:00,89.93,89.99,89.87,89.98,45585.0,81.3605,81.4148,81.3062,81.4057,45585.0
2022-07-21 15:10:00,89.98,90.01,89.93,89.96,30617.0,81.4057,81.4329,81.3605,81.3876,30617.0
2022-07-21 15:15:00,89.97,89.97,89.82,89.89,39050.0,81.3967,81.3967,81.261,81.3243,39050.0
2022-07-21 15:20:00,89.89,90.01,89.88,89.97,35546.0,81.3243,81.4329,81.3153,81.3967,35546.0
2022-07-21 15:25:00,89.98,90.03,89.97,90.0,37113.0,81.4057,81.451,81.3967,81.4238,37113.0
2022-07-21 15:30:00,90.0,90.04,89.93,90.04,34229.0,81.4238,81.46,81.3605,81.46,34229.0
2022-07-21 15:35:00,90.03,90.16,90.0,90.07,34333.0,81.451,81.5686,81.4238,81.4872,34333.0
2022-07-21 15:40:00,90.04,90.11,90.01,90.1,80469.0,81.46,81.5233,81.4329,81.5143,80469.0
2022-07-21 15:45:00,90.09,90.16,90.07,90.15,52744.0,81.5053,81.5686,81.4872,81.5595,52744.0
2022-07-21 15:50:00,90.16,90.29,90.16,90.22,99885.0,81.5686,81.6862,81.5686,81.6229,99885.0
2022-07-21 15:55:00,90.22,90.34,90.19,90.25,241202.0,81.6229,81.7314,81.5957,81.65,241202.0
2022-07-22 09:30:00,90.55,90.99,90.51,90.78,116021.0,81.9214,82.3195,81.8852,82.1295,116021.0
2022-07-22 09:35:00,90.77,91.11,90.71,91.11,71226.0,82.1205,82.4281,82.0662,82.4281,71226.0
2022-07-22 09:40:00,91.16,91.31,91.01,91.01,39488.0,82.4733,82.609,82.3376,82.3376,39488.0
2022-07-22 09:45:00,91.01,91.3,90.86,91.28,48054.0,82.3376,82.6,82.2019,82.5819,48054.0
2022-07-22 09:50:00,91.29,91.61,91.29,91.57,63102.0,82.5909,82.8804,82.5909,82.8442,63102.0
2022-07-22 09:55:00,91.57,91.62,91.42,91.57,69120.0,82.8442,82.8895,82.7085,82.8442,69120.0
2022-07-22 10:00:00,91.56,91.56,91.23,91.36,58434.0,82.8352,82.8352,82.5366,82.6542,58434.0
2022-07-22 10:05:00,91.37,91.37,91.15,91.17,29496.0,82.6633,82.6633,82.4642,82.4823,29496.0
2022-07-22 10:10:00,91.17,91.39,91.16,91.34,21033.0,82.4823,82.6814,82.4733,82.6361,21033.0
2022-07-22 10:15:00,91.33,91.6,91.33,91.56,34390.0,82.6271,82.8714,82.6271,82.8352,34390.0
2022-07-22 10:20:00,91.56,91.56,91.34,91.38,17635.0,82.8352,82.8352,82.6361,82.6723,17635.0
2022-07-22 10:25:00,91.38,91.48,91.29,91.46,28173.0,82.6723,82.7628,82.5909,82.7447,28173.0
2022-07-22 10:30:00,91.5,91.52,91.39,91.41,47809.0,82.7809,82.799,82.6814,82.6995,47809.0
2022-07-22 10:35:00,91.41,91.41,91.3,91.38,16654.0,82.6995,82.6995,82.6,82.6723,16654.0
2022-07-22 10:40:00,91.39,91.52,91.35,91.37,19338.0,82.6814,82.799,82.6452,82.6633,19338.0
2022-07-22 10:45:00,91.35,91.42,91.2,91.26,18653.0,82.6452,82.7085,82.5095,82.5638,18653.0
2022-07-22 10:50:00,91.27,91.33,91.21,91.32,21337.0,82.5728,82.6271,82.5185,82.618,21337.0
2022-07-22 10:55:00,91.31,91.32,91.2,91.22,21612.0,82.609,82.618,82.5095,82.5276,21612.0
2022-07-22 11:00:00,91.22,91.22,90.97,90.98,26692.0,82.5276,82.5276,82.3014,82.3104,26692.0
2022-07-22 11:05:00,90.97,91.09,90.97,91.0,18437.0,82.3014,82.41,82.3014,82.3285,18437.0
2022-07-22 11:10:00,91.0,91.05,90.94,90.96,14684.0,82.3285,82.3738,82.2743,82.2924,14684.0
2022-07-22 11:15:00,90.96,90.98,90.84,90.9,11200.0,82.2924,82.3104,82.1838,82.2381,11200.0
2022-07-22 11:20:00,90.9,90.94,90.82,90.84,12413.0,82.2381,82.2743,82.1657,82.1838,12413.0
2022-07-22 11:25:00,90.83,90.87,90.71,90.77,16163.0,82.1747,82.2109,82.0662,82.1205,16163.0
2022-07-22 11:30:00,90.77,90.77,90.67,90.72,31108.0,82.1205,82.1205,82.03,82.0752,31108.0
2022-07-22 11:35:00,90.71,90.73,90.59,90.7,26988.0,82.0662,82.0843,81.9576,82.0571,26988.0
2022-07-22 11:40:00,90.68,90.73,90.57,90.64,35252.0,82.039,82.0843,81.9395,82.0028,35252.0
2022-07-22 11:45:00,90.64,90.66,90.5,90.6,17046.0,82.0028,82.0209,81.8762,81.9667,17046.0
2022-07-22 11:50:00,90.59,90.65,90.53,90.64,17783.0,81.9576,82.0119,81.9033,82.0028,17783.0
2022-07-22 11:55:00,90.63,90.63,90.51,90.56,17570.0,81.9938,81.9938,81.8852,81.9305,17570.0
2022-07-22 12:00:00,90.57,90.63,90.46,90.52,15114.0,81.9395,81.9938,81.84,81.8943,15114.0
2022-07-22 12:05:00,90.53,90.59,90.52,90.54,14859.0,81.9033,81.9576,81.8943,81.9124,14859.0
2022-07-22 12:10:00,90.53,90.56,90.44,90.51,23611.0,81.9033,81.9305,81.8219,81.8852,23611.0
2022-07-22 12:15:00,90.5,90.6,90.5,90.59,14672.0,81.8762,81.9667,81.8762,81.9576,14672.0
2022-07-22 12:20:00,90.58,90.64,90.54,90.61,34801.0,81.9486,82.0028,81.9124,81.9757,34801.0
2022-07-22 12:25:00,90.62,90.69,90.54,90.64,17719.0,81.9848,82.0481,81.9124,82.0028,17719.0
2022-07-22 12:30:00,90.63,90.77,90.63,90.76,10396.0,81.9938,82.1205,81.9938,82.1114,10396.0
2022-07-22 12:35:00,90.76,90.77,90.54,90.54,18584.0,82.1114,82.1205,81.9124,81.9124,18584.0
2022-07-22 12:40:00,90.52,90.55,90.48,90.5,13181.0,81.8943,81.9214,81.8581,81.8762,13181.0
2022-07-22 12:45:00,90.47,90.53,90.41,90.42,18720.0,81.849,81.9033,81.7948,81.8038,18720.0
2022-07-22 12:50:00,90.43,90.45,90.38,90.41,15013.0,81.8129,81.831,81.7676,81.7948,15013.0
2022-07-22 12:55:00,90.4,90.44,90.35,90.43,14653.0,81.7857,81.8219,81.7405,81.8129,14653.0
2022-07-22 13:00:00,90.41,90.41,90.3,90.35,18728.0,81.7948,81.7948,81.6952,81.7405,18728.0
2022-07-22 13:05:00,90.34,90.46,90.34,90.42,14152.0,81.7314,81.84,81.7314,81.8038,14152.0
2022-07-22 13:10:00,90.43,90.43,90.33,90.34,21461.0,81.8129,81.8129,81.7224,81.7314,21461.0
2022-07-22 13:15:00,90.35,90.39,90.22,90.26,31181.0,81.7405,81.7767,81.6229,81.6591,31181.0
2022-07-22 13:20:00,90.26,90.3,90.25,90.25,14092.0,81.6591,81.6952,81.65,81.65,14092.0
2022-07-22 13:25:00,90.24,90.27,90.19,90.21,18632.0,81.641,81.6681,81.5957,81.6138,18632.0
2022-07-22 13:30:00,90.21,90.21,90.07,90.07,18832.0,81.6138,81.6138,81.4872,81.4872,18832.0
2022-07-22 13:35:00,90.08,90.18,90.03,90.16,29232.0,81.4962,81.5867,81.451,81.5686,29232.0
2022-07-22 13:40:00,90.17,90.19,90.1,90.18,21530.0,81.5776,81.5957,81.5143,81.5867,21530.0
2022-07-22 13:45:00,90.19,90.21,90.09,90.17,15351.0,81.5957,81.6138,81.5053,81.5776,15351.0
2022-07-22 13:50:00,90.16,90.18,90.09,90.13,18070.0,81.5686,81.5867,81.5053,81.5414,18070.0
2022-07-22 13:55:00,90.13,90.24,90.12,90.23,19463.0,81.5414,81.641,81.5324,81.6319,19463.0
2022-07-22 14:00:00,90.24,90.26,90.1,90.11,25686.0,81.641,81.6591,81.5143,81.5233,25686.0
2022-07-22 14:05:00,90.11,90.17,90.04,90.09,12377.0,81.5233,81.5776,81.46,81.5053,12377.0
2022-07-22 14:10:00,90.08,90.11,90.01,90.04,14248.0,81.4962,81.5233,81.4329,81.46,14248.0
2022-07-22 14:15:00,90.09,90.12,90.03,90.1,11916.0,81.5053,81.5324,81.451,81.5143,11916.0
2022-07-22 14:20:00,90.1,90.1,90.04,90.06,10652.0,81.5143,81.5143,81.46,81.4781,10652.0
2022-07-22 14:25:00,90.08,90.11,90.05,90.09,16361.0,81.4962,81.5233,81.4691,81.5053,16361.0
2022-07-22 14:30:00,90.06,90.1,89.98,90.06,23156.0,81.4781,81.5143,81.4057,81.4781,23156.0
2022-07-22 14:35:00,90.06,90.14,90.05,90.11,30222.0,81.4781,81.5505,81.4691,81.5233,30222.0
2022-07-22 14:40:00,90.11,90.11,90.04,90.06,11335.0,81.5233,81.5233,81.46,81.4781,11335.0
2022-07-22 14:45:00,90.05,90.14,90.03,90.14,17970.0,81.4691,81.5505,81.451,81.5505,17970.0
2022-07-22 14:50:00,90.13,90.24,90.12,90.19,23662.0,81.5414,81.641,81.5324,81.5957,23662.0
2022-07-22 14:55:00,90.2,90.25,90.18,90.19,9289.0,81.6048,81.65,81.5867,81.5957,9289.0
2022-07-22 15:00:00,90.18,90.22,90.13,90.2,16257.0,81.5867,81.6229,81.5414,81.6048,16257.0
2022-07-22 15:05:00,90.2,90.21,90.13,90.14,22078.0,81.6048,81.6138,81.5414,81.5505,22078.0
2022-07-22 15:10:00,90.14,90.44,90.11,90.44,37557.0,81.5505,81.8219,81.5233,81.8219,37557.0
2022-07-22 15:15:00,90.43,90.44,90.3,90.33,22361.0,81.8129,81.8219,81.6952,81.7224,22361.0
2022-07-22 15:20:00,90.32,90.47,90.32,90.45,17829.0,81.7133,81.849,81.7133,81.831,17829.0
2022-07-22 15:25:00,90.45,90.54,90.37,90.54,24770.0,81.831,81.9124,81.7586,81.9124,24770.0
2022-07-22 15:30:00,90.53,90.57,90.46,90.47,36279.0,81.9033,81.9395,81.84,81.849,36279.0
2022-07-22 15:35:00,90.46,90.47,90.36,90.41,36202.0,81.84,81.849,81.7495,81.7948,36202.0
2022-07-22 15:40:00,90.41,90.48,90.36,90.37,39239.0,81.7948,81.8581,81.7495,81.7586,39239.0
2022-07-22 15:45:00,90.36,90.44,90.33,90.43,66117.0,81.7495,81.8219,81.7224,81.8129,66117.0
2022-07-22 15:50:00,90.44,90.54,90.37,90.54,72420.0,81.8219,81.9124,81.7586,81.9124,72420.0
2022-07-22 15:55:00,90.54,90.74,90.53,90.73,185817.0,81.9124,82.0933,81.9033,82.0843,185817.0
2022-07-25 09:30:00,90.98,91.27,90.9,91.09,119336.0,82.3104,82.5728,82.2381,82.41,119336.0
2022-07-25 09:35:00,91.09,91.21,90.85,90.9,56960.0,82.41,82.5185,82.1928,82.2381,56960.0
2022-07-25 09:40:00,90.88,91.07,90.87,90.9,52561.0,82.22,82.3919,82.2109,82.2381,52561.0
2022-07-25 09:45:00,90.91,91.09,90.82,91.09,55641.0,82.2471,82.41,82.1657,82.41,55641.0
2022-07-25 09:50:00,91.09,91.41,91.08,91.37,37958.0,82.41,82.6995,82.4009,82.6633,37958.0
2022-07-25 09:55:00,91.37,91.52,91.36,91.37,28577.0,82.6633,82.799,82.6542,82.6633,28577.0
2022-07-25 10:00:00,91.37,91.45,91.32,91.37,32166.0,82.6633,82.7357,82.618,82.6633,32166.0
2022-07-25 10:05:00,91.38,91.43,91.18,91.22,51657.0,82.6723,82.7176,82.4914,82.5276,51657.0
2022-07-25 10:10:00,91.21,91.36,91.2,91.35,21709.0,82.5185,82.6542,82.5095,82.6452,21709.0
2022-07-25 10:15:00,91.34,91.35,91.02,91.14,24300.0,82.6361,82.6452,82.3466,82.4552,24300.0
2022-07-25 10:20:00,91.14,91.18,91.04,91.13,21716.0,82.4552,82.4914,82.3647,82.4462,21716.0
2022-07-25 10:25:00,91.14,91.2,90.93,90.98,37909.0,82.4552,82.5095,82.2652,82.3104,37909.0
2022-07-25 10:30:00,91.0,91.0,90.91,90.94,29342.0,82.3285,82.3285,82.2471,82.2743,29342.0
2022-07-25 10:35:00,90.94,90.97,90.77,90.79,21782.0,82.2743,82.3014,82.1205,82.1386,21782.0
2022-07-25 10:40:00,90.77,90.89,90.7,90.87,25598.0,82.1205,82.229,82.0571,82.2109,25598.0
2022-07-25 10:45:00,90.86,91.0,90.85,90.96,60768.0,82.2019,82.3285,82.1928,82.2924,60768.0
2022-07-25 10:50:00,90.96,90.99,90.85,90.85,32472.0,82.2924,82.3195,82.1928,82.1928,32472.0
2022-07-25 10:55:00,90.84,90.94,90.81,90.91,31835.0,82.1838,82.2743,82.1566,82.2471,31835.0
2022-07-25 11:00:00,90.91,91.02,90.9,91.01,146724.0,82.2471,82.3466,82.2381,82.3376,146724.0
2022-07-25 11:05:00,91.01,91.13,91.0,91.1,21138.0,82.3376,82.4462,82.3285,82.419,21138.0
2022-07-25 11:10:00,91.13,91.19,90.94,91.0,24776.0,82.4462,82.5004,82.2743,82.3285,24776.0
2022-07-25 11:15:00,91.0,91.1,90.98,91.1,16815.0,82.3285,82.419,82.3104,82.419,16815.0
2022-07-25 11:20:00,91.11,91.2,91.1,91.16,19404.0,82.4281,82.5095,82.419,82.4733,19404.0
2022-07-25 11:25:00,91.15,91.26,91.13,91.24,71421.0,82.4642,82.5638,82.4462,82.5457,71421.0
2022-07-25 11:30:00,91.23,91.23,91.12,91.12,74993.0,82.5366,82.5366,82.4371,82.4371,74993.0
2022-07-25 11:35:00,91.13,91.15,91.02,91.13,27167.0,82.4462,82.4642,82.3466,82.4462,27167.0
2022-07-25 11:40:00,91.12,91.15,91.05,91.12,28456.0,82.4371,82.4642,82.3738,82.4371,28456.0
2022-07-25 11:45:00,91.13,91.21,91.12,91.17,67548.0,82.4462,82.5185,82.4371,82.4823,67548.0
2022-07-25 11:50:00,91.17,91.2,91.09,91.13,19598.0,82.4823,82.5095,82.41,82.4462,19598.0
2022-07-25 11:55:00,91.14,91.15,91.03,91.04,12961.0,82.4552,82.4642,82.3557,82.3647,12961.0
2022-07-25 12:00:00,91.05,91.05,90.93,91.0,14134.0,82.3738,82.3738,82.2652,82.3285,14134.0
2022-07-25 12:05:00,90.99,91.0,90.94,90.97,25149.0,82.3195,82.3285,82.2743,82.3014,25149.0
2022-07-25 12:10:00,90.96,90.97,90.82,90.83,26537.0,82.2924,82.3014,82.1657,82.1747,26537.0
2022-07-25 12:15:00,90.84,90.89,90.79,90.87,21626.0,82.1838,82.229,82.1386,82.2109,21626.0
2022-07-25 12:20:00,90.85,90.88,90.77,90.78,19543.0,82.1928,82.22,82.1205,82.1295,19543.0
2022-07-25 12:25:00,90.78,90.82,90.77,90.82,11773.0,82.1295,82.1657,82.1205,82.1657,11773.0
2022-07-25 12:30:00,90.82,90.96,90.81,90.95,15374.0,82.1657,82.2924,82.1566,82.2833,15374.0
2022-07-25 12:35:00,90.95,91.0,90.9,90.91,24297.0,82.2833,82.3285,82.2381,82.2471,24297.0
2022-07-25 12:40:00,90.92,91.03,90.91,90.97,12405.0,82.2562,82.3557,82.2471,82.3014,12405.0
2022-07-25 12:45:00,90.96,90.97,90.91,90.93,23929.0,82.2924,82.3014,82.2471,82.2652,23929.0
2022-07-25 12:50:00,90.92,90.92,90.87,90.91,10365.0,82.2562,82.2562,82.2109,82.2471,10365.0
2022-07-25 12:55:00,90.9,90.92,90.82,90.82,13174.0,82.2381,82.2562,82.1657,82.1657,13174.0
2022-07-25 13:00:00,90.81,90.93,90.81,90.88,11165.0,82.1566,82.2652,82.1566,82.22,11165.0
2022-07-25 13:05:00,90.89,90.94,90.83,90.94,12047.0,82.229,82.2743,82.1747,82.2743,12047.0
2022-07-25 13:10:00,90.93,90.95,90.86,90.86,12700.0,82.2652,82.2833,82.2019,82.2019,12700.0
2022-07-25 13:15:00,90.85,90.92,90.82,90.91,19519.0,82.1928,82.2562,82.1657,82.2471,19519.0
2022-07-25 13:20:00,90.92,90.95,90.84,90.86,63533.0,82.2562,82.2833,82.1838,82.2019,63533.0
2022-07-25 13:25:00,90.86,90.88,90.82,90.82,9068.0,82.2019,82.22,82.1657,82.1657,9068.0
2022-07-25 13:30:00,90.84,90.86,90.8,90.83,17960.0,82.1838,82.2019,82.1476,82.1747,17960.0
2022-07-25 13:35:00,90.81,90.82,90.75,90.76,18680.0,82.1566,82.1657,82.1024,82.1114,18680.0
2022-07-25 13:40:00,90.76,90.77,90.7,90.76,16504.0,82.1114,82.1205,82.0571,82.1114,16504.0
2022-07-25 13:45:00,90.75,90.86,90.75,90.82,12890.0,82.1024,82.2019,82.1024,82.1657,12890.0
2022-07-25 13:50:00,90.82,90.82,90.76,90.81,17348.0,82.1657,82.1657,82.1114,82.1566,17348.0
2022-07-25 13:55:00,90.81,90.84,90.77,90.77,29003.0,82.1566,82.1838,82.1205,82.1205,29003.0
2022-07-25 14:00:00,90.78,90.84,90.75,90.79,21104.0,82.1295,82.1838,82.1024,82.1386,21104.0
2022-07-25 14:05:00,90.8,90.88,90.79,90.82,16711.0,82.1476,82.22,82.1386,82.1657,16711.0
2022-07-25 14:10:00,90.84,90.93,90.82,90.91,25678.0,82.1838,82.2652,82.1657,82.2471,25678.0
2022-07-25 14:15:00,90.9,90.93,90.84,90.88,15314.0,82.2381,82.2652,82.1838,82.22,15314.0
2022-07-25 14:20:00,90.88,90.96,90.87,90.94,13706.0,82.22,82.2924,82.2109,82.2743,13706.0
2022-07-25 14:25:00,90.93,90.95,90.85,90.87,25260.0,82.2652,82.2833,82.1928,82.2109,25260.0
2022-07-25 14:30:00,90.87,90.88,90.79,90.8,33063.0,82.2109,82.22,82.1386,82.1476,33063.0
2022-07-25 14:35:00,90.8,90.84,90.73,90.77,31025.0,82.1476,82.1838,82.0843,82.1205,31025.0
2022-07-25 14:40:00,90.79,90.83,90.76,90.8,29037.0,82.1386,82.1747,82.1114,82.1476,29037.0
2022-07-25 14:45:00,90.8,90.81,90.66,90.74,15515.0,82.1476,82.1566,82.0209,82.0933,15515.0
2022-07-25 14:50:00,90.74,90.75,90.63,90.67,14222.0,82.0933,82.1024,81.9938,82.03,14222.0
2022-07-25 14:55:00,90.68,90.71,90.58,90.59,18768.0,82.039,82.0662,81.9486,81.9576,18768.0
2022-07-25 15:00:00,90.59,90.65,90.5,90.51,26071.0,81.9576,82.0119,81.8762,81.8852,26071.0
2022-07-25 15:05:00,90.52,90.59,90.46,90.58,14788.0,81.8943,81.9576,81.84,81.9486,14788.0
2022-07-25 15:10:00,90.58,90.6,90.53,90.58,17315.0,81.9486,81.9667,81.9033,81.9486,17315.0
2022-07-25 15:15:00,90.57,90.63,90.51,90.61,22108.0,81.9395,81.9938,81.8852,81.9757,22108.0
2022-07-25 15:20:00,90.6,90.64,90.57,90.61,22743.0,81.9667,82.0028,81.9395,81.9757,22743.0
2022-07-25 15:25:00,90.61,90.61,90.54,90.55,20794.0,81.9757,81.9757,81.9124,81.9214,20794.0
2022-07-25 15:30:00,90.55,90.61,90.52,90.54,24914.0,81.9214,81.9757,81.8943,81.9124,24914.0
2022-07-25 15:35:00,90.55,90.66,90.54,90.66,36078.0,81.9214,82.0209,81.9124,82.0209,36078.0
2022-07-25 15:40:00,90.65,90.69,90.56,90.63,31715.0,82.0119,82.0481,81.9305,81.9938,31715.0
2022-07-25 15:45:00,90.63,90.68,90.59,90.67,51689.0,81.9938,82.039,81.9576,82.03,51689.0
2022-07-25 15:50:00,90.68,90.76,90.66,90.69,130749.0,82.039,82.1114,82.0209,82.0481,130749.0
2022-07-25 15:55:00,90.69,90.82,90.69,90.75,196673.0,82.0481,82.1657,82.0481,82.1024,196673.0
2022-07-26 09:30:00,91.08,91.26,90.99,91.02,111916.0,82.4009,82.5638,82.3195,82.3466,111916.0
2022-07-26 09:35:00,91.02,91.18,90.78,90.87,36125.0,82.3466,82.4914,82.1295,82.2109,36125.0
2022-07-26 09:40:00,90.86,90.93,90.71,90.79,44765.0,82.2019,82.2652,82.0662,82.1386,44765.0
2022-07-26 09:45:00,90.76,90.94,90.73,90.79,40700.0,82.1114,82.2743,82.0843,82.1386,40700.0
2022-07-26 09:50:00,90.78,91.06,90.76,90.99,19726.0,82.1295,82.3828,82.1114,82.3195,19726.0
2022-07-26 09:55:00,90.99,91.04,90.89,91.0,24398.0,82.3195,82.3647,82.229,82.3285,24398.0
2022-07-26 10:00:00,90.98,90.99,90.76,90.92,66490.0,82.3104,82.3195,82.1114,82.2562,66490.0
2022-07-26 10:05:00,90.91,90.96,90.82,90.83,53938.0,82.2471,82.2924,82.1657,82.1747,53938.0
2022-07-26 10:10:00,90.83,90.93,90.82,90.83,19345.0,82.1747,82.2652,82.1657,82.1747,19345.0
2022-07-26 10:15:00,90.85,91.0,90.81,90.98,29140.0,82.1928,82.3285,82.1566,82.3104,29140.0
2022-07-26 10:20:00,90.99,91.15,90.88,91.06,14233.0,82.3195,82.4642,82.22,82.3828,14233.0
2022-07-26 10:25:00,91.07,91.19,90.99,91.15,34458.0,82.3919,82.5004,82.3195,82.4642,34458.0
2022-07-26 10:30:00,91.16,91.21,91.06,91.14,18969.0,82.4733,82.5185,82.3828,82.4552,18969.0
2022-07-26 10:35:00,91.15,91.15,91.03,91.05,18688.0,82.4642,82.4642,82.3557,82.3738,18688.0
2022-07-26 10:40:00,91.04,91.12,91.02,91.03,29629.0,82.3647,82.4371,82.3466,82.3557,29629.0
2022-07-26 10:45:00,91.04,91.12,91.04,91.09,27345.0,82.3647,82.4371,82.3647,82.41,27345.0
2022-07-26 10:50:00,91.1,91.1,91.01,91.07,20226.0,82.419,82.419,82.3376,82.3919,20226.0
2022-07-26 10:55:00,91.08,91.13,91.04,91.11,20801.0,82.4009,82.4462,82.3647,82.4281,20801.0
2022-07-26 11:00:00,91.11,91.29,91.11,91.26,52664.0,82.4281,82.5909,82.4281,82.5638,52664.0
2022-07-26 11:05:00,91.24,91.37,91.15,91.36,26249.0,82.5457,82.6633,82.4642,82.6542,26249.0
2022-07-26 11:10:00,91.35,91.43,91.29,91.43,40642.0,82.6452,82.7176,82.5909,82.7176,40642.0
2022-07-26 11:15:00,91.44,91.46,91.3,91.3,37214.0,82.7266,82.7447,82.6,82.6,37214.0
2022-07-26 11:20:00,91.3,91.36,91.17,91.18,17964.0,82.6,82.6542,82.4823,82.4914,17964.0
2022-07-26 11:25:00,91.19,91.28,91.19,91.22,22713.0,82.5004,82.5819,82.5004,82.5276,22713.0
2022-07-26 11:30:00,91.21,91.37,91.19,91.37,125923.0,82.5185,82.6633,82.5004,82.6633,125923.0
2022-07-26 11:35:00,91.35,91.47,91.32,91.33,120142.0,82.6452,82.7538,82.618,82.6271,120142.0
2022-07-26 11:40:00,91.34,91.48,91.3,91.47,58065.0,82.6361,82.7628,82.6,82.7538,58065.0
2022-07-26 11:45:00,91.46,91.54,91.44,91.49,21097.0,82.7447,82.8171,82.7266,82.7718,21097.0
2022-07-26 11:50:00,91.48,91.5,91.4,91.43,174518.0,82.7628,82.7809,82.6904,82.7176,174518.0
2022-07-26 11:55:00,91.43,91.51,91.42,91.51,111018.0,82.7176,82.7899,82.7085,82.7899,111018.0
2022-07-26 12:00:00,91.51,91.58,91.47,91.58,90900.0,82.7899,82.8533,82.7538,82.8533,90900.0
2022-07-26 12:05:00,91.59,91.69,91.58,91.69,25384.0,82.8623,82.9528,82.8533,82.9528,25384.0
2022-07-26 12:10:00,91.7,91.77,91.62,91.77,29839.0,82.9618,83.0252,82.8895,83.0252,29839.0
2022-07-26 12:15:00,91.76,91.84,91.75,91.78,25584.0,83.0161,83.0885,83.0071,83.0342,25584.0
2022-07-26 12:20:00,91.77,91.91,91.77,91.88,23092.0,83.0252,83.1518,83.0252,83.1247,23092.0
2022-07-26 12:25:00,91.88,91.99,91.86,91.95,41929.0,83.1247,83.2242,83.1066,83.188,41929.0
2022-07-26 12:30:00,91.93,92.17,91.93,92.15,65540.0,83.1699,83.3871,83.1699,83.369,65540.0
2022-07-26 12:35:00,92.14,92.22,91.98,92.01,40224.0,83.3599,83.4323,83.2152,83.2423,40224.0
2022-07-26 12:40:00,92.01,92.01,91.86,91.89,60428.0,83.2423,83.2423,83.1066,83.1337,60428.0
2022-07-26 12:45:00,91.89,92.03,91.85,91.97,28778.0,83.1337,83.2604,83.0975,83.2061,28778.0
2022-07-26 12:50:00,91.97,91.99,91.89,91.95,17716.0,83.2061,83.2242,83.1337,83.188,17716.0
2022-07-26 12:55:00,91.93,91.98,91.93,91.98,19680.0,83.1699,83.2152,83.1699,83.2152,19680.0
2022-07-26 13:00:00,91.98,91.98,91.88,91.91,25628.0,83.2152,83.2152,83.1247,83.1518,25628.0
2022-07-26 13:05:00,91.9,91.9,91.79,91.81,25577.0,83.1428,83.1428,83.0433,83.0614,25577.0
2022-07-26 13:10:00,91.83,91.89,91.69,91.71,25579.0,83.0794,83.1337,82.9528,82.9709,25579.0
2022-07-26 13:15:00,91.72,91.74,91.63,91.64,18094.0,82.9799,82.998,82.8985,82.9076,18094.0
2022-07-26 13:20:00,91.64,91.65,91.59,91.64,18590.0,82.9076,82.9166,82.8623,82.9076,18590.0
2022-07-26 13:25:00,91.64,91.68,91.53,91.65,17298.0,82.9076,82.9437,82.808,82.9166,17298.0
2022-07-26 13:30:00,91.64,91.71,91.56,91.7,45340.0,82.9076,82.9709,82.8352,82.9618,45340.0
2022-07-26 13:35:00,91.71,91.81,91.7,91.75,43026.0,82.9709,83.0614,82.9618,83.0071,43026.0
2022-07-26 13:40:00,91.75,91.8,91.72,91.79,24170.0,83.0071,83.0523,82.9799,83.0433,24170.0
2022-07-26 13:45:00,91.79,91.89,91.71,91.89,39532.0,83.0433,83.1337,82.9709,83.1337,39532.0
2022-07-26 13:50:00,91.9,92.04,91.89,92.01,21073.0,83.1428,83.2694,83.1337,83.2423,21073.0
2022-07-26 13:55:00,92.01,92.06,91.95,92.0,18048.0,83.2423,83.2875,83.188,83.2332,18048.0
2022-07-26 14:00:00,92.0,92.12,91.97,92.12,21739.0,83.2332,83.3418,83.2061,83.3418,21739.0
2022-07-26 14:05:00,92.11,92.17,91.91,91.97,43750.0,83.3328,83.3871,83.1518,83.2061,43750.0
2022-07-26 14:10:00,91.98,92.0,91.93,91.96,17046.0,83.2152,83.2332,83.1699,83.1971,17046.0
2022-07-26 14:15:00,91.95,91.98,91.81,91.82,22693.0,83.188,83.2152,83.0614,83.0704,22693.0
2022-07-26 14:20:00,91.79,91.86,91.74,91.86,36645.0,83.0433,83.1066,82.998,83.1066,36645.0
2022-07-26 14:25:00,91.85,91.87,91.81,91.85,37840.0,83.0975,83.1156,83.0614,83.0975,37840.0
2022-07-26 14:30:00,91.86,91.89,91.8,91.84,23651.0,83.1066,83.1337,83.0523,83.0885,23651.0
2022-07-26 14:35:00,91.82,91.87,91.78,91.84,29709.0,83.0704,83.1156,83.0342,83.0885,29709.0
2022-07-26 14:40:00,91.84,91.88,91.8,91.86,31053.0,83.0885,83.1247,83.0523,83.1066,31053.0
2022-07-26 14:45:00,91.86,91.92,91.84,91.85,28563.0,83.1066,83.1609,83.0885,83.0975,28563.0
2022-07-26 14:50:00,91.85,91.96,91.85,91.94,28743.0,83.0975,83.1971,83.0975,83.179,28743.0
2022-07-26 14:55:00,91.93,91.93,91.86,91.9,52934.0,83.1699,83.1699,83.1066,83.1428,52934.0
2022-07-26 15:00:00,91.89,91.93,91.72,91.73,41222.0,83.1337,83.1699,82.9799,82.989,41222.0
2022-07-26 15:05:00,91.75,91.77,91.57,91.61,28098.0,83.0071,83.0252,82.8442,82.8804,28098.0
2022-07-26 15:10:00,91.59,91.67,91.55,91.55,32558.0,82.8623,82.9347,82.8261,82.8261,32558.0
2022-07-26 15:15:00,91.56,91.62,91.5,91.53,67980.0,82.8352,82.8895,82.7809,82.808,67980.0
2022-07-26 15:20:00,91.53,91.71,91.52,91.68,102504.0,82.808,82.9709,82.799,82.9437,102504.0
2022-07-26 15:25:00,91.68,91.68,91.54,91.67,54473.0,82.9437,82.9437,82.8171,82.9347,54473.0
2022-07-26 15:30:00,91.67,91.8,91.64,91.77,68846.0,82.9347,83.0523,82.9076,83.0252,68846.0
2022-07-26 15:35:00,91.77,91.83,91.71,91.81,56065.0,83.0252,83.0794,82.9709,83.0614,56065.0
2022-07-26 15:40:00,91.81,91.88,91.68,91.8,69309.0,83.0614,83.1247,82.9437,83.0523,69309.0
2022-07-26 15:45:00,91.81,91.82,91.7,91.77,103293.0,83.0614,83.0704,82.9618,83.0252,103293.0
2022-07-26 15:50:00,91.77,91.83,91.7,91.82,104322.0,83.0252,83.0794,82.9618,83.0704,104322.0
2022-07-26 15:55:00,91.82,91.93,91.82,91.86,306035.0,83.0704,83.1699,83.0704,83.1066,306035.0
2022-07-27 09:30:00,92.66,93.34,92.66,93.25,165539.0,83.8304,84.4456,83.8304,84.3641,165539.0
2022-07-27 09:35:00,93.22,93.37,93.07,93.24,61362.0,84.337,84.4727,84.2013,84.3551,61362.0
2022-07-27 09:40:00,93.23,93.5,93.22,93.44,159830.0,84.346,84.5903,84.337,84.536,159830.0
2022-07-27 09:45:00,93.44,93.44,92.93,93.11,52487.0,84.536,84.536,84.0746,84.2375,52487.0
2022-07-27 09:50:00,93.11,93.13,92.88,92.97,46907.0,84.2375,84.2556,84.0294,84.1108,46907.0
2022-07-27 09:55:00,92.93,92.99,92.77,92.99,27718.0,84.0746,84.1289,83.9299,84.1289,27718.0
2022-07-27 10:00:00,92.97,93.0,92.64,92.68,30668.0,84.1108,84.138,83.8123,83.8485,30668.0
2022-07-27 10:05:00,92.7,92.77,92.53,92.73,27263.0,83.8665,83.9299,83.7127,83.8937,27263.0
2022-07-27 10:10:00,92.73,92.73,92.53,92.54,18253.0,83.8937,83.8937,83.7127,83.7218,18253.0
2022-07-27 10:15:00,92.56,92.68,92.56,92.64,18066.0,83.7399,83.8485,83.7399,83.8123,18066.0
2022-07-27 10:20:00,92.63,92.86,92.6,92.8,39190.0,83.8032,84.0113,83.7761,83.957,39190.0
2022-07-27 10:25:00,92.81,92.92,92.8,92.84,24485.0,83.9661,84.0656,83.957,83.9932,24485.0
2022-07-27 10:30:00,92.87,92.9,92.79,92.84,49394.0,84.0203,84.0475,83.948,83.9932,49394.0
2022-07-27 10:35:00,92.86,92.88,92.78,92.84,48584.0,84.0113,84.0294,83.9389,83.9932,48584.0
2022-07-27 10:40:00,92.85,92.88,92.72,92.73,37041.0,84.0023,84.0294,83.8846,83.8937,37041.0
2022-07-27 10:45:00,92.74,92.78,92.61,92.62,28375.0,83.9027,83.9389,83.7851,83.7942,28375.0
2022-07-27 10:50:00,92.61,92.63,92.51,92.54,33090.0,83.7851,83.8032,83.6947,83.7218,33090.0
2022-07-27 10:55:00,92.55,92.63,92.54,92.55,28273.0,83.7308,83.8032,83.7218,83.7308,28273.0
2022-07-27 11:00:00,92.56,92.63,92.54,92.57,37122.0,83.7399,83.8032,83.7218,83.7489,37122.0
2022-07-27 11:05:00,92.56,92.65,92.53,92.62,48560.0,83.7399,83.8213,83.7127,83.7942,48560.0
2022-07-27 11:10:00,92.63,92.72,92.57,92.57,69221.0,83.8032,83.8846,83.7489,83.7489,69221.0
2022-07-27 11:15:00,92.57,92.65,92.53,92.62,32131.0,83.7489,83.8213,83.7127,83.7942,32131.0
2022-07-27 11:20:00,92.63,92.68,92.5,92.53,47621.0,83.8032,83.8485,83.6856,83.7127,47621.0
2022-07-27 11:25:00,92.54,92.58,92.5,92.56,24363.0,83.7218,83.758,83.6856,83.7399,24363.0
2022-07-27 11:30:00,92.56,92.67,92.56,92.64,35766.0,83.7399,83.8394,83.7399,83.8123,35766.0
2022-07-27 11:35:00,92.66,92.66,92.57,92.58,25123.0,83.8304,83.8304,83.7489,83.758,25123.0
2022-07-27 11:40:00,92.6,92.78,92.59,92.77,37055.0,83.7761,83.9389,83.767,83.9299,37055.0
2022-07-27 11:45:00,92.77,92.81,92.68,92.74,33853.0,83.9299,83.9661,83.8485,83.9027,33853.0
2022-07-27 11:50:00,92.74,92.78,92.74,92.75,21526.0,83.9027,83.9389,83.9027,83.9118,21526.0
2022-07-27 11:55:00,92.75,92.8,92.7,92.73,30104.0,83.9118,83.957,83.8665,83.8937,30104.0
2022-07-27 12:00:00,92.73,92.78,92.64,92.65,26795.0,83.8937,83.9389,83.8123,83.8213,26795.0
2022-07-27 12:05:00,92.65,92.69,92.58,92.64,28745.0,83.8213,83.8575,83.758,83.8123,28745.0
2022-07-27 12:10:00,92.64,92.65,92.53,92.55,23261.0,83.8123,83.8213,83.7127,83.7308,23261.0
2022-07-27 12:15:00,92.56,92.64,92.5,92.53,22671.0,83.7399,83.8123,83.6856,83.7127,22671.0
2022-07-27 12:20:00,92.53,92.6,92.53,92.59,19785.0,83.7127,83.7761,83.7127,83.767,19785.0
2022-07-27 12:25:00,92.58,92.7,92.56,92.68,35282.0,83.758,83.8665,83.7399,83.8485,35282.0
2022-07-27 12:30:00,92.68,92.7,92.52,92.58,19789.0,83.8485,83.8665,83.7037,83.758,19789.0
2022-07-27 12:35:00,92.59,92.6,92.52,92.53,30155.0,83.767,83.7761,83.7037,83.7127,30155.0
2022-07-27 12:40:00,92.54,92.63,92.52,92.62,75645.0,83.7218,83.8032,83.7037,83.7942,75645.0
2022-07-27 12:45:00,92.63,92.68,92.57,92.63,24687.0,83.8032,83.8485,83.7489,83.8032,24687.0
2022-07-27 12:50:00,92.62,92.7,92.62,92.66,24780.0,83.7942,83.8665,83.7942,83.8304,24780.0
2022-07-27 12:55:00,92.67,92.68,92.57,92.63,29374.0,83.8394,83.8485,83.7489,83.8032,29374.0
2022-07-27 13:00:00,92.64,92.73,92.63,92.68,29965.0,83.8123,83.8937,83.8032,83.8485,29965.0
2022-07-27 13:05:00,92.68,92.72,92.67,92.71,25086.0,83.8485,83.8846,83.8394,83.8756,25086.0
2022-07-27 13:10:00,92.7,92.72,92.6,92.64,32122.0,83.8665,83.8846,83.7761,83.8123,32122.0
2022-07-27 13:15:00,92.65,92.73,92.64,92.71,23070.0,83.8213,83.8937,83.8123,83.8756,23070.0
2022-07-27 13:20:00,92.71,92.77,92.69,92.76,26536.0,83.8756,83.9299,83.8575,83.9208,26536.0
2022-07-27 13:25:00,92.77,92.78,92.71,92.75,22699.0,83.9299,83.9389,83.8756,83.9118,22699.0
2022-07-27 13:30:00,92.76,92.82,92.73,92.73,19218.0,83.9208,83.9751,83.8937,83.8937,19218.0
2022-07-27 13:35:00,92.73,92.78,92.69,92.74,33762.0,83.8937,83.9389,83.8575,83.9027,33762.0
2022-07-27 13:40:00,92.73,92.77,92.64,92.72,51939.0,83.8937,83.9299,83.8123,83.8846,51939.0
2022-07-27 13:45:00,92.72,92.74,92.59,92.67,27051.0,83.8846,83.9027,83.767,83.8394,27051.0
2022-07-27 13:50:00,92.66,92.7,92.6,92.7,15685.0,83.8304,83.8665,83.7761,83.8665,15685.0
2022-07-27 13:55:00,92.69,92.71,92.52,92.63,26998.0,83.8575,83.8756,83.7037,83.8032,26998.0
2022-07-27 14:00:00,92.64,92.81,92.58,92.7,35840.0,83.8123,83.9661,83.758,83.8665,35840.0
2022-07-27 14:05:00,92.7,92.7,92.55,92.62,28100.0,83.8665,83.8665,83.7308,83.7942,28100.0
2022-07-27 14:10:00,92.61,92.87,92.61,92.77,22700.0,83.7851,84.0203,83.7851,83.9299,22700.0
2022-07-27 14:15:00,92.77,92.88,92.76,92.84,21449.0,83.9299,84.0294,83.9208,83.9932,21449.0
2022-07-27 14:20:00,92.83,92.87,92.71,92.71,31161.0,83.9842,84.0203,83.8756,83.8756,31161.0
2022-07-27 14:25:00,92.71,92.87,92.71,92.84,32697.0,83.8756,84.0203,83.8756,83.9932,32697.0
2022-07-27 14:30:00,92.85,92.91,92.61,92.67,36730.0,84.0023,84.0565,83.7851,83.8394,36730.0
2022-07-27 14:35:00,92.68,93.11,92.68,93.1,76443.0,83.8485,84.2375,83.8485,84.2284,76443.0
2022-07-27 14:40:00,93.1,93.4,93.1,93.34,50580.0,84.2284,84.4998,84.2284,84.4456,50580.0
2022-07-27 14:45:00,93.35,93.37,93.13,93.15,57542.0,84.4546,84.4727,84.2556,84.2737,57542.0
2022-07-27 14:50:00,93.15,93.47,93.13,93.35,55701.0,84.2737,84.5632,84.2556,84.4546,55701.0
2022-07-27 14:55:00,93.34,93.43,93.2,93.33,42129.0,84.4456,84.527,84.3189,84.4365,42129.0
2022-07-27 15:00:00,93.34,93.51,93.3,93.5,81917.0,84.4456,84.5994,84.4094,84.5903,81917.0
2022-07-27 15:05:00,93.49,93.51,93.37,93.47,97352.0,84.5813,84.5994,84.4727,84.5632,97352.0
2022-07-27 15:10:00,93.47,93.5,93.37,93.45,134736.0,84.5632,84.5903,84.4727,84.5451,134736.0
2022-07-27 15:15:00,93.44,93.5,93.34,93.35,80529.0,84.536,84.5903,84.4456,84.4546,80529.0
2022-07-27 15:20:00,93.35,93.5,93.3,93.5,69050.0,84.4546,84.5903,84.4094,84.5903,69050.0
2022-07-27 15:25:00,93.49,93.52,93.45,93.52,193814.0,84.5813,84.6084,84.5451,84.6084,193814.0
2022-07-27 15:30:00,93.52,93.53,93.45,93.5,221463.0,84.6084,84.6175,84.5451,84.5903,221463.0
2022-07-27 15:35:00,93.5,93.5,93.35,93.39,79934.0,84.5903,84.5903,84.4546,84.4908,79934.0
2022-07-27 15:40:00,93.4,93.49,93.37,93.45,75442.0,84.4998,84.5813,84.4727,84.5451,75442.0
2022-07-27 15:45:00,93.45,93.45,93.24,93.29,106154.0,84.5451,84.5451,84.3551,84.4003,106154.0
2022-07-27 15:50:00,93.3,93.37,93.23,93.33,117910.0,84.4094,84.4727,84.346,84.4365,117910.0
2022-07-27 15:55:00,93.32,93.37,93.15,93.18,237647.0,84.4275,84.4727,84.2737,84.3008,237647.0
2022-07-28 09:30:00,93.46,93.46,93.14,93.32,106296.0,84.5541,84.5541,84.2646,84.4275,106296.0
2022-07-28 09:35:00,93.32,93.49,93.25,93.44,28593.0,84.4275,84.5813,84.3641,84.536,28593.0
2022-07-28 09:40:00,93.44,93.5,93.21,93.25,38515.0,84.536,84.5903,84.3279,84.3641,38515.0
2022-07-28 09:45:00,93.28,93.37,92.93,92.94,24978.0,84.3913,84.4727,84.0746,84.0837,24978.0
2022-07-28 09:50:00,92.96,93.02,92.65,92.65,46545.0,84.1018,84.1561,83.8213,83.8213,46545.0
2022-07-28 09:55:00,92.67,92.89,92.67,92.89,23762.0,83.8394,84.0384,83.8394,84.0384,23762.0
2022-07-28 10:00:00,92.85,92.95,92.62,92.7,33032.0,84.0023,84.0927,83.7942,83.8665,33032.0
2022-07-28 10:05:00,92.67,92.72,92.52,92.71,45049.0,83.8394,83.8846,83.7037,83.8756,45049.0
2022-07-28 10:10:00,92.73,92.73,92.49,92.63,19955.0,83.8937,83.8937,83.6766,83.8032,19955.0
2022-07-28 10:15:00,92.64,92.84,92.63,92.74,12049.0,83.8123,83.9932,83.8032,83.9027,12049.0
2022-07-28 10:20:00,92.76,92.87,92.66,92.83,28106.0,83.9208,84.0203,83.8304,83.9842,28106.0
2022-07-28 10:25:00,92.87,92.91,92.8,92.81,29549.0,84.0203,84.0565,83.957,83.9661,29549.0
2022-07-28 10:30:00,92.8,92.8,92.51,92.56,52463.0,83.957,83.957,83.6947,83.7399,52463.0
2022-07-28 10:35:00,92.57,92.79,92.57,92.7,54902.0,83.7489,83.948,83.7489,83.8665,54902.0
2022-07-28 10:40:00,92.68,92.81,92.63,92.69,44908.0,83.8485,83.9661,83.8032,83.8575,44908.0
2022-07-28 10:45:00,92.69,93.01,92.69,93.01,34249.0,83.8575,84.147,83.8575,84.147,34249.0
2022-07-28 10:50:00,93.01,93.11,93.01,93.07,32315.0,84.147,84.2375,84.147,84.2013,32315.0
2022-07-28 10:55:00,93.06,93.23,93.04,93.17,28149.0,84.1922,84.346,84.1741,84.2918,28149.0
2022-07-28 11:00:00,93.13,93.33,93.12,93.25,38465.0,84.2556,84.4365,84.2465,84.3641,38465.0
2022-07-28 11:05:00,93.26,93.39,93.17,93.36,39359.0,84.3732,84.4908,84.2918,84.4637,39359.0
2022-07-28 11:10:00,93.4,93.46,93.36,93.43,20071.0,84.4998,84.5541,84.4637,84.527,20071.0
2022-07-28 11:15:00,93.44,93.5,93.43,93.47,92448.0,84.536,84.5903,84.527,84.5632,92448.0
2022-07-28 11:20:00,93.47,93.51,93.34,93.48,108375.0,84.5632,84.5994,84.4456,84.5722,108375.0
2022-07-28 11:25:00,93.48,93.52,93.46,93.5,163927.0,84.5722,84.6084,84.5541,84.5903,163927.0
2022-07-28 11:30:00,93.5,93.61,93.36,93.43,90626.0,84.5903,84.6898,84.4637,84.527,90626.0
2022-07-28 11:35:00,93.46,93.5,93.42,93.5,20730.0,84.5541,84.5903,84.5179,84.5903,20730.0
2022-07-28 11:40:00,93.5,93.7,93.49,93.68,46841.0,84.5903,84.7713,84.5813,84.7532,46841.0
2022-07-28 11:45:00,93.69,93.73,93.61,93.65,29473.0,84.7622,84.7984,84.6898,84.726,29473.0
2022-07-28 11:50:00,93.66,93.68,93.54,93.57,29036.0,84.7351,84.7532,84.6265,84.6536,29036.0
2022-07-28 11:55:00,93.57,93.57,93.38,93.38,29789.0,84.6536,84.6536,84.4817,84.4817,29789.0
2022-07-28 12:00:00,93.37,93.38,93.21,93.29,31115.0,84.4727,84.4817,84.3279,84.4003,31115.0
2022-07-28 12:05:00,93.31,93.34,93.27,93.31,18201.0,84.4184,84.4456,84.3822,84.4184,18201.0
2022-07-28 12:10:00,93.29,93.5,93.29,93.49,59800.0,84.4003,84.5903,84.4003,84.5813,59800.0
2022-07-28 12:15:00,93.5,93.5,93.4,93.43,33928.0,84.5903,84.5903,84.4998,84.527,33928.0
2022-07-28 12:20:00,93.43,93.52,93.42,93.51,30164.0,84.527,84.6084,84.5179,84.5994,30164.0
2022-07-28 12:25:00,93.51,93.55,93.47,93.47,20424.0,84.5994,84.6355,84.5632,84.5632,20424.0
2022-07-28 12:30:00,93.47,93.5,93.33,93.45,31102.0,84.5632,84.5903,84.4365,84.5451,31102.0
2022-07-28 12:35:00,93.46,93.49,93.37,93.46,23688.0,84.5541,84.5813,84.4727,84.5541,23688.0
2022-07-28 12:40:00,93.47,93.5,93.38,93.49,27006.0,84.5632,84.5903,84.4817,84.5813,27006.0
2022-07-28 12:45:00,93.5,93.54,93.45,93.45,17681.0,84.5903,84.6265,84.5451,84.5451,17681.0
2022-07-28 12:50:00,93.45,93.51,93.41,93.51,20226.0,84.5451,84.5994,84.5089,84.5994,20226.0
2022-07-28 12:55:00,93.51,93.53,93.47,93.48,26501.0,84.5994,84.6175,84.5632,84.5722,26501.0
2022-07-28 13:00:00,93.47,93.51,93.35,93.38,27444.0,84.5632,84.5994,84.4546,84.4817,27444.0
2022-07-28 13:05:00,93.38,93.46,93.34,93.46,18724.0,84.4817,84.5541,84.4456,84.5541,18724.0
2022-07-28 13:10:00,93.47,93.53,93.45,93.53,24845.0,84.5632,84.6175,84.5451,84.6175,24845.0
2022-07-28 13:15:00,93.55,93.61,93.48,93.59,27627.0,84.6355,84.6898,84.5722,84.6717,27627.0
2022-07-28 13:20:00,93.59,93.65,93.57,93.59,39397.0,84.6717,84.726,84.6536,84.6717,39397.0
2022-07-28 13:25:00,93.59,93.68,93.59,93.65,26525.0,84.6717,84.7532,84.6717,84.726,26525.0
2022-07-28 13:30:00,93.65,93.71,93.63,93.7,33943.0,84.726,84.7803,84.7079,84.7713,33943.0
2022-07-28 13:35:00,93.71,93.8,93.7,93.77,28197.0,84.7803,84.8617,84.7713,84.8346,28197.0
2022-07-28 13:40:00,93.79,93.88,93.78,93.8,16844.0,84.8527,84.9341,84.8436,84.8617,16844.0
2022-07-28 13:45:00,93.81,93.86,93.8,93.84,16245.0,84.8708,84.916,84.8617,84.8979,16245.0
2022-07-28 13:50:00,93.84,93.84,93.77,93.79,23000.0,84.8979,84.8979,84.8346,84.8527,23000.0
2022-07-28 13:55:00,93.8,93.84,93.77,93.78,37485.0,84.8617,84.8979,84.8346,84.8436,37485.0
2022-07-28 14:00:00,93.77,93.78,93.69,93.78,33742.0,84.8346,84.8436,84.7622,84.8436,33742.0
2022-07-28 14:05:00,93.77,93.82,93.74,93.8,24368.0,84.8346,84.8798,84.8074,84.8617,24368.0
2022-07-28 14:10:00,93.79,93.84,93.75,93.83,27613.0,84.8527,84.8979,84.8165,84.8889,27613.0
2022-07-28 14:15:00,93.83,93.99,93.82,93.96,34025.0,84.8889,85.0336,84.8798,85.0065,34025.0
2022-07-28 14:20:00,93.97,93.99,93.89,93.94,26406.0,85.0155,85.0336,84.9432,84.9884,26406.0
2022-07-28 14:25:00,93.94,93.97,93.9,93.93,28627.0,84.9884,85.0155,84.9522,84.9793,28627.0
2022-07-28 14:30:00,93.93,94.05,93.93,93.94,24681.0,84.9793,85.0879,84.9793,84.9884,24681.0
2022-07-28 14:35:00,93.94,93.95,93.88,93.9,22564.0,84.9884,84.9974,84.9341,84.9522,22564.0
2022-07-28 14:40:00,93.9,93.9,93.82,93.83,31731.0,84.9522,84.9522,84.8798,84.8889,31731.0
2022-07-28 14:45:00,93.83,93.84,93.78,93.82,26144.0,84.8889,84.8979,84.8436,84.8798,26144.0
2022-07-28 14:50:00,93.83,93.84,93.76,93.8,37502.0,84.8889,84.8979,84.8255,84.8617,37502.0
2022-07-28 14:55:00,93.8,93.8,93.73,93.77,23153.0,84.8617,84.8617,84.7984,84.8346,23153.0
2022-07-28 15:00:00,93.77,93.77,93.71,93.73,35062.0,84.8346,84.8346,84.7803,84.7984,35062.0
2022-07-28 15:05:00,93.73,93.75,93.64,93.69,35304.0,84.7984,84.8165,84.717,84.7622,35304.0
2022-07-28 15:10:00,93.7,93.74,93.66,93.71,27502.0,84.7713,84.8074,84.7351,84.7803,27502.0
2022-07-28 15:15:00,93.7,93.71,93.62,93.69,25598.0,84.7713,84.7803,84.6989,84.7622,25598.0
2022-07-28 15:20:00,93.7,93.75,93.67,93.7,32556.0,84.7713,84.8165,84.7441,84.7713,32556.0
2022-07-28 15:25:00,93.7,93.71,93.64,93.65,37918.0,84.7713,84.7803,84.717,84.726,37918.0
2022-07-28 15:30:00,93.66,93.66,93.55,93.55,46021.0,84.7351,84.7351,84.6355,84.6355,46021.0
2022-07-28 15:35:00,93.55,93.61,93.48,93.56,80003.0,84.6355,84.6898,84.5722,84.6446,80003.0
2022-07-28 15:40:00,93.56,93.57,93.44,93.45,55418.0,84.6446,84.6536,84.536,84.5451,55418.0
2022-07-28 15:45:00,93.45,93.56,93.39,93.55,86155.0,84.5451,84.6446,84.4908,84.6355,86155.0
2022-07-28 15:50:00,93.56,93.6,93.42,93.48,147592.0,84.6446,84.6808,84.5179,84.5722,147592.0
2022-07-28 15:55:00,93.48,93.52,93.42,93.48,266315.0,84.5722,84.6084,84.5179,84.5722,266315.0
2022-07-29 09:30:00,93.04,93.39,92.72,92.84,155057.0,84.1741,84.4908,83.8846,83.9932,155057.0
2022-07-29 09:35:00,92.81,93.09,92.63,93.02,37326.0,83.9661,84.2194,83.8032,84.1561,37326.0
2022-07-29 09:40:00,92.98,93.19,92.86,93.12,50055.0,84.1199,84.3099,84.0113,84.2465,50055.0
2022-07-29 09:45:00,93.12,93.18,92.89,93.1,37429.0,84.2465,84.3008,84.0384,84.2284,37429.0
2022-07-29 09:50:00,93.1,93.18,92.9,92.96,31299.0,84.2284,84.3008,84.0475,84.1018,31299.0
2022-07-29 09:55:00,92.95,93.27,92.95,93.27,44665.0,84.0927,84.3822,84.0927,84.3822,44665.0
2022-07-29 10:00:00,93.26,93.31,93.05,93.28,42686.0,84.3732,84.4184,84.1832,84.3913,42686.0
2022-07-29 10:05:00,93.28,93.45,93.03,93.07,40548.0,84.3913,84.5451,84.1651,84.2013,40548.0
2022-07-29 10:10:00,93.07,93.1,92.83,92.84,25445.0,84.2013,84.2284,83.9842,83.9932,25445.0
2022-07-29 10:15:00,92.84,92.93,92.71,92.8,31259.0,83.9932,84.0746,83.8756,83.957,31259.0
2022-07-29 10:20:00,92.78,92.86,92.68,92.84,29511.0,83.9389,84.0113,83.8485,83.9932,29511.0
2022-07-29 10:25:00,92.83,92.84,92.64,92.65,29718.0,83.9842,83.9932,83.8123,83.8213,29718.0
2022-07-29 10:30:00,92.63,92.81,92.58,92.75,33156.0,83.8032,83.9661,83.758,83.9118,33156.0
2022-07-29 10:35:00,92.75,92.84,92.65,92.65,29614.0,83.9118,83.9932,83.8213,83.8213,29614.0
2022-07-29 10:40:00,92.65,92.65,92.53,92.58,25232.0,83.8213,83.8213,83.7127,83.758,25232.0
2022-07-29 10:45:00,92.58,92.6,92.46,92.46,33420.0,83.758,83.7761,83.6494,83.6494,33420.0
2022-07-29 10:50:00,92.46,92.46,92.31,92.36,36626.0,83.6494,83.6494,83.5137,83.5589,36626.0
2022-07-29 10:55:00,92.36,92.41,92.3,92.36,53724.0,83.5589,83.6042,83.5047,83.5589,53724.0
2022-07-29 11:00:00,92.37,92.41,92.34,92.37,43427.0,83.568,83.6042,83.5409,83.568,43427.0
2022-07-29 11:05:00,92.36,92.44,92.36,92.41,40425.0,83.5589,83.6313,83.5589,83.6042,40425.0
2022-07-29 11:10:00,92.41,92.43,92.32,92.42,50152.0,83.6042,83.6223,83.5228,83.6132,50152.0
2022-07-29 11:15:00,92.42,92.43,92.37,92.42,32445.0,83.6132,83.6223,83.568,83.6132,32445.0
2022-07-29 11:20:00,92.41,92.41,92.35,92.38,30530.0,83.6042,83.6042,83.5499,83.577,30530.0
2022-07-29 11:25:00,92.37,92.41,92.26,92.27,40058.0,83.568,83.6042,83.4685,83.4775,40058.0
2022-07-29 11:30:00,92.27,92.4,92.27,92.4,27816.0,83.4775,83.5951,83.4775,83.5951,27816.0
2022-07-29 11:35:00,92.41,92.54,92.39,92.47,60374.0,83.6042,83.7218,83.5861,83.6585,60374.0
2022-07-29 11:40:00,92.47,92.67,92.42,92.65,61953.0,83.6585,83.8394,83.6132,83.8213,61953.0
2022-07-29 11:45:00,92.64,92.67,92.57,92.64,24584.0,83.8123,83.8394,83.7489,83.8123,24584.0
2022-07-29 11:50:00,92.64,92.76,92.64,92.73,29369.0,83.8123,83.9208,83.8123,83.8937,29369.0
2022-07-29 11:55:00,92.73,92.75,92.63,92.64,37746.0,83.8937,83.9118,83.8032,83.8123,37746.0
2022-07-29 12:00:00,92.66,92.67,92.47,92.48,17056.0,83.8304,83.8394,83.6585,83.6675,17056.0
2022-07-29 12:05:00,92.47,92.47,92.29,92.32,32721.0,83.6585,83.6585,83.4956,83.5228,32721.0
2022-07-29 12:10:00,92.32,92.52,92.32,92.49,22698.0,83.5228,83.7037,83.5228,83.6766,22698.0
2022-07-29 12:15:00,92.5,92.63,92.47,92.59,24252.0,83.6856,83.8032,83.6585,83.767,24252.0
2022-07-29 12:20:00,92.59,92.61,92.54,92.61,22040.0,83.767,83.7851,83.7218,83.7851,22040.0
2022-07-29 12:25:00,92.61,92.62,92.53,92.56,31813.0,83.7851,83.7942,83.7127,83.7399,31813.0
2022-07-29 12:30:00,92.56,92.66,92.51,92.59,45176.0,83.7399,83.8304,83.6947,83.767,45176.0
2022-07-29 12:35:00,92.59,92.7,92.57,92.69,25145.0,83.767,83.8665,83.7489,83.8575,25145.0
2022-07-29 12:40:00,92.69,92.78,92.67,92.73,18325.0,83.8575,83.9389,83.8394,83.8937,18325.0
2022-07-29 12:45:00,92.73,92.87,92.72,92.87,33454.0,83.8937,84.0203,83.8846,84.0203,33454.0
2022-07-29 12:50:00,92.87,92.95,92.87,92.92,19520.0,84.0203,84.0927,84.0203,84.0656,19520.0
2022-07-29 12:55:00,92.91,92.98,92.9,92.92,27301.0,84.0565,84.1199,84.0475,84.0656,27301.0
2022-07-29 13:00:00,92.93,92.95,92.85,92.88,22555.0,84.0746,84.0927,84.0023,84.0294,22555.0
2022-07-29 13:05:00,92.88,92.89,92.83,92.84,16383.0,84.0294,84.0384,83.9842,83.9932,16383.0
2022-07-29 13:10:00,92.83,92.85,92.78,92.84,21523.0,83.9842,84.0023,83.9389,83.9932,21523.0
2022-07-29 13:15:00,92.84,92.86,92.77,92.77,17518.0,83.9932,84.0113,83.9299,83.9299,17518.0
2022-07-29 13:20:00,92.77,92.77,92.7,92.77,31666.0,83.9299,83.9299,83.8665,83.9299,31666.0
2022-07-29 13:25:00,92.77,92.79,92.62,92.63,23933.0,83.9299,83.948,83.7942,83.8032,23933.0
2022-07-29 13:30:00,92.62,92.66,92.59,92.62,32236.0,83.7942,83.8304,83.767,83.7942,32236.0
2022-07-29 13:35:00,92.62,92.72,92.59,92.72,34080.0,83.7942,83.8846,83.767,83.8846,34080.0
2022-07-29 13:40:00,92.72,92.72,92.57,92.59,30462.0,83.8846,83.8846,83.7489,83.767,30462.0
2022-07-29 13:45:00,92.6,92.63,92.57,92.57,20496.0,83.7761,83.8032,83.7489,83.7489,20496.0
2022-07-29 13:50:00,92.55,92.65,92.54,92.61,29828.0,83.7308,83.8213,83.7218,83.7851,29828.0
2022-07-29 13:55:00,92.62,92.64,92.54,92.59,51136.0,83.7942,83.8123,83.7218,83.767,51136.0
2022-07-29 14:00:00,92.59,92.61,92.5,92.52,48783.0,83.767,83.7851,83.6856,83.7037,48783.0
2022-07-29 14:05:00,92.52,92.62,92.5,92.6,94208.0,83.7037,83.7942,83.6856,83.7761,94208.0
2022-07-29 14:10:00,92.6,92.62,92.57,92.61,33906.0,83.7761,83.7942,83.7489,83.7851,33906.0
2022-07-29 14:15:00,92.61,92.75,92.57,92.72,62803.0,83.7851,83.9118,83.7489,83.8846,62803.0
2022-07-29 14:20:00,92.73,92.74,92.59,92.63,51040.0,83.8937,83.9027,83.767,83.8032,51040.0
2022-07-29 14:25:00,92.64,92.77,92.61,92.77,24004.0,83.8123,83.9299,83.7851,83.9299,24004.0
2022-07-29 14:30:00,92.78,92.83,92.75,92.79,25139.0,83.9389,83.9842,83.9118,83.948,25139.0
2022-07-29 14:35:00,92.8,92.84,92.77,92.8,20186.0,83.957,83.9932,83.9299,83.957,20186.0
2022-07-29 14:40:00,92.8,92.81,92.67,92.73,34921.0,83.957,83.9661,83.8394,83.8937,34921.0
2022-07-29 14:45:00,92.73,92.77,92.58,92.73,87304.0,83.8937,83.9299,83.758,83.8937,87304.0
2022-07-29 14:50:00,92.73,92.82,92.66,92.8,27670.0,83.8937,83.9751,83.8304,83.957,27670.0
2022-07-29 14:55:00,92.8,92.84,92.75,92.81,25550.0,83.957,83.9932,83.9118,83.9661,25550.0
2022-07-29 15:00:00,92.81,92.9,92.78,92.88,25448.0,83.9661,84.0475,83.9389,84.0294,25448.0
2022-07-29 15:05:00,92.88,92.88,92.75,92.76,32131.0,84.0294,84.0294,83.9118,83.9208,32131.0
2022-07-29 15:10:00,92.77,92.79,92.67,92.67,30791.0,83.9299,83.948,83.8394,83.8394,30791.0
2022-07-29 15:15:00,92.67,92.68,92.57,92.63,34643.0,83.8394,83.8485,83.7489,83.8032,34643.0
2022-07-29 15:20:00,92.64,92.68,92.61,92.67,43876.0,83.8123,83.8485,83.7851,83.8394,43876.0
2022-07-29 15:25:00,92.67,92.77,92.66,92.75,67239.0,83.8394,83.9299,83.8304,83.9118,67239.0
2022-07-29 15:30:00,92.76,92.84,92.7,92.84,77309.0,83.9208,83.9932,83.8665,83.9932,77309.0
2022-07-29 15:35:00,92.84,92.84,92.71,92.71,83127.0,83.9932,83.9932,83.8756,83.8756,83127.0
2022-07-29 15:40:00,92.72,92.75,92.67,92.7,65783.0,83.8846,83.9118,83.8394,83.8665,65783.0
2022-07-29 15:45:00,92.7,92.73,92.64,92.7,72335.0,83.8665,83.8937,83.8123,83.8665,72335.0
2022-07-29 15:50:00,92.71,92.76,92.57,92.59,124259.0,83.8756,83.9208,83.7489,83.767,124259.0
2022-07-29 15:55:00,92.6,92.6,92.48,92.54,345061.0,83.7761,83.7761,83.6675,83.7218,345061.0
2022-08-01 09:30:00,91.83,92.06,91.61,91.66,132449.0,83.0794,83.2875,82.8804,82.9256,132449.0
2022-08-01 09:35:00,91.64,91.7,91.35,91.43,30565.0,82.9076,82.9618,82.6452,82.7176,30565.0
2022-08-01 09:40:00,91.43,91.58,91.37,91.4,38239.0,82.7176,82.8533,82.6633,82.6904,38239.0
2022-08-01 09:45:00,91.41,91.77,91.39,91.62,29696.0,82.6995,83.0252,82.6814,82.8895,29696.0
2022-08-01 09:50:00,91.62,91.9,91.62,91.79,25739.0,82.8895,83.1428,82.8895,83.0433,25739.0
2022-08-01 09:55:00,91.77,91.92,91.72,91.84,22788.0,83.0252,83.1609,82.9799,83.0885,22788.0
2022-08-01 10:00:00,91.81,92.1,91.75,91.96,66245.0,83.0614,83.3237,83.0071,83.1971,66245.0
2022-08-01 10:05:00,91.95,92.27,91.93,92.27,20661.0,83.188,83.4775,83.1699,83.4775,20661.0
2022-08-01 10:10:00,92.26,92.4,92.23,92.31,23805.0,83.4685,83.5951,83.4413,83.5137,23805.0
2022-08-01 10:15:00,92.33,92.4,92.18,92.2,33874.0,83.5318,83.5951,83.3961,83.4142,33874.0
2022-08-01 10:20:00,92.18,92.33,92.06,92.31,25584.0,83.3961,83.5318,83.2875,83.5137,25584.0
2022-08-01 10:25:00,92.31,92.31,92.04,92.08,72443.0,83.5137,83.5137,83.2694,83.3056,72443.0
2022-08-01 10:30:00,92.09,92.21,92.06,92.16,25156.0,83.3147,83.4232,83.2875,83.378,25156.0
2022-08-01 10:35:00,92.16,92.28,92.14,92.26,26482.0,83.378,83.4866,83.3599,83.4685,26482.0
2022-08-01 10:40:00,92.26,92.47,92.23,92.43,27291.0,83.4685,83.6585,83.4413,83.6223,27291.0
2022-08-01 10:45:00,92.44,92.67,92.43,92.66,35952.0,83.6313,83.8394,83.6223,83.8304,35952.0
2022-08-01 10:50:00,92.66,92.82,92.63,92.72,33756.0,83.8304,83.9751,83.8032,83.8846,33756.0
2022-08-01 10:55:00,92.73,92.83,92.63,92.78,26198.0,83.8937,83.9842,83.8032,83.9389,26198.0
2022-08-01 11:00:00,92.79,92.89,92.79,92.86,28758.0,83.948,84.0384,83.948,84.0113,28758.0
2022-08-01 11:05:00,92.89,92.91,92.82,92.88,28355.0,84.0384,84.0565,83.9751,84.0294,28355.0
2022-08-01 11:10:00,92.88,92.96,92.85,92.92,39216.0,84.0294,84.1018,84.0023,84.0656,39216.0
2022-08-01 11:15:00,92.92,92.94,92.74,92.8,41920.0,84.0656,84.0837,83.9027,83.957,41920.0
2022-08-01 11:20:00,92.8,93.1,92.77,93.08,26088.0,83.957,84.2284,83.9299,84.2103,26088.0
2022-08-01 11:25:00,93.09,93.2,93.06,93.14,33967.0,84.2194,84.3189,84.1922,84.2646,33967.0
2022-08-01 11:30:00,93.14,93.14,93.02,93.08,30692.0,84.2646,84.2646,84.1561,84.2103,30692.0
2022-08-01 11:35:00,93.09,93.13,93.04,93.08,14092.0,84.2194,84.2556,84.1741,84.2103,14092.0
2022-08-01 11:40:00,93.06,93.1,93.02,93.07,20188.0,84.1922,84.2284,84.1561,84.2013,20188.0
2022-08-01 11:45:00,93.08,93.14,93.02,93.13,30619.0,84.2103,84.2646,84.1561,84.2556,30619.0
2022-08-01 11:50:00,93.12,93.13,93.02,93.03,19890.0,84.2465,84.2556,84.1561,84.1651,19890.0
2022-08-01 11:55:00,93.03,93.05,92.93,92.93,42606.0,84.1651,84.1832,84.0746,84.0746,42606.0
2022-08-01 12:00:00,92.94,92.94,92.8,92.83,18295.0,84.0837,84.0837,83.957,83.9842,18295.0
2022-08-01 12:05:00,92.84,92.93,92.84,92.84,20296.0,83.9932,84.0746,83.9932,83.9932,20296.0
2022-08-01 12:10:00,92.84,92.86,92.7,92.75,19178.0,83.9932,84.0113,83.8665,83.9118,19178.0
2022-08-01 12:15:00,92.74,92.86,92.65,92.85,22391.0,83.9027,84.0113,83.8213,84.0023,22391.0
2022-08-01 12:20:00,92.84,92.97,92.82,92.93,22191.0,83.9932,84.1108,83.9751,84.0746,22191.0
2022-08-01 12:25:00,92.92,92.99,92.91,92.98,17054.0,84.0656,84.1289,84.0565,84.1199,17054.0
2022-08-01 12:30:00,93.0,93.01,92.89,93.01,19996.0,84.138,84.147,84.0384,84.147,19996.0
2022-08-01 12:35:00,93.0,93.13,92.98,93.07,19125.0,84.138,84.2556,84.1199,84.2013,19125.0
2022-08-01 12:40:00,93.06,93.16,93.04,93.16,49057.0,84.1922,84.2827,84.1741,84.2827,49057.0
2022-08-01 12:45:00,93.17,93.27,93.15,93.26,36971.0,84.2918,84.3822,84.2737,84.3732,36971.0
2022-08-01 12:50:00,93.26,93.26,93.1,93.1,43227.0,84.3732,84.3732,84.2284,84.2284,43227.0
2022-08-01 12:55:00,93.08,93.17,93.04,93.13,104706.0,84.2103,84.2918,84.1741,84.2556,104706.0
2022-08-01 13:00:00,93.13,93.13,92.94,93.0,20086.0,84.2556,84.2556,84.0837,84.138,20086.0
2022-08-01 13:05:00,92.98,93.24,92.97,93.23,42855.0,84.1199,84.3551,84.1108,84.346,42855.0
2022-08-01 13:10:00,93.22,93.23,93.12,93.21,31545.0,84.337,84.346,84.2465,84.3279,31545.0
2022-08-01 13:15:00,93.21,93.23,93.07,93.08,33375.0,84.3279,84.346,84.2013,84.2103,33375.0
2022-08-01 13:20:00,93.09,93.15,93.04,93.11,34733.0,84.2194,84.2737,84.1741,84.2375,34733.0
2022-08-01 13:25:00,93.12,93.13,92.96,92.96,27377.0,84.2465,84.2556,84.1018,84.1018,27377.0
2022-08-01 13:30:00,92.95,93.0,92.88,92.91,17788.0,84.0927,84.138,84.0294,84.0565,17788.0
2022-08-01 13:35:00,92.9,93.04,92.89,92.98,25896.0,84.0475,84.1741,84.0384,84.1199,25896.0
2022-08-01 13:40:00,92.98,93.04,92.82,92.89,34299.0,84.1199,84.1741,83.9751,84.0384,34299.0
2022-08-01 13:45:00,92.88,92.88,92.73,92.82,21173.0,84.0294,84.0294,83.8937,83.9751,21173.0
2022-08-01 13:50:00,92.82,92.87,92.76,92.86,22661.0,83.9751,84.0203,83.9208,84.0113,22661.0
2022-08-01 13:55:00,92.85,92.93,92.84,92.91,31264.0,84.0023,84.0746,83.9932,84.0565,31264.0
2022-08-01 14:00:00,92.9,92.91,92.72,92.8,22361.0,84.0475,84.0565,83.8846,83.957,22361.0
2022-08-01 14:05:00,92.8,92.86,92.74,92.83,29231.0,83.957,84.0113,83.9027,83.9842,29231.0
2022-08-01 14:10:00,92.81,92.96,92.76,92.96,16153.0,83.9661,84.1018,83.9208,84.1018,16153.0
2022-08-01 14:15:00,92.96,92.97,92.85,92.9,21630.0,84.1018,84.1108,84.0023,84.0475,21630.0
2022-08-01 14:20:00,92.91,92.95,92.83,92.95,20158.0,84.0565,84.0927,83.9842,84.0927,20158.0
2022-08-01 14:25:00,92.96,93.04,92.9,93.04,141670.0,84.1018,84.1741,84.0475,84.1741,141670.0
2022-08-01 14:30:00,93.02,93.08,92.98,93.04,48664.0,84.1561,84.2103,84.1199,84.1741,48664.0
2022-08-01 14:35:00,93.06,93.12,93.04,93.09,20157.0,84.1922,84.2465,84.1741,84.2194,20157.0
2022-08-01 14:40:00,93.09,93.12,92.94,92.99,25277.0,84.2194,84.2465,84.0837,84.1289,25277.0
2022-08-01 14:45:00,93.0,93.04,92.9,92.9,30353.0,84.138,84.1741,84.0475,84.0475,30353.0
2022-08-01 14:50:00,92.86,93.03,92.86,93.01,19318.0,84.0113,84.1651,84.0113,84.147,19318.0
2022-08-01 14:55:00,93.0,93.17,92.99,93.12,22786.0,84.138,84.2918,84.1289,84.2465,22786.0
2022-08-01 15:00:00,93.12,93.15,93.06,93.11,24806.0,84.2465,84.2737,84.1922,84.2375,24806.0
2022-08-01 15:05:00,93.11,93.25,93.08,93.21,26765.0,84.2375,84.3641,84.2103,84.3279,26765.0
2022-08-01 15:10:00,93.21,93.28,93.16,93.26,32018.0,84.3279,84.3913,84.2827,84.3732,32018.0
2022-08-01 15:15:00,93.26,93.26,93.15,93.21,48952.0,84.3732,84.3732,84.2737,84.3279,48952.0
2022-08-01 15:20:00,93.2,93.27,93.16,93.22,49013.0,84.3189,84.3822,84.2827,84.337,49013.0
2022-08-01 15:25:00,93.22,93.25,93.15,93.16,40112.0,84.337,84.3641,84.2737,84.2827,40112.0
2022-08-01 15:30:00,93.15,93.18,92.97,93.04,53173.0,84.2737,84.3008,84.1108,84.1741,53173.0
2022-08-01 15:35:00,93.04,93.15,93.01,93.12,103751.0,84.1741,84.2737,84.147,84.2465,103751.0
2022-08-01 15:40:00,93.11,93.18,92.95,93.0,95108.0,84.2375,84.3008,84.0927,84.138,95108.0
2022-08-01 15:45:00,93.0,93.15,92.99,93.04,81455.0,84.138,84.2737,84.1289,84.1741,81455.0
2022-08-01 15:50:00,93.05,93.16,93.03,93.1,110033.0,84.1832,84.2827,84.1651,84.2284,110033.0
2022-08-01 15:55:00,93.09,93.14,93.0,93.06,193353.0,84.2194,84.2646,84.138,84.1922,193353.0
2022-08-02 09:30:00,93.03,93.65,92.92,93.38,106019.0,84.1651,84.726,84.0656,84.4817,106019.0
2022-08-02 09:35:00,93.34,93.51,92.99,93.09,39781.0,84.4456,84.5994,84.1289,84.2194,39781.0
2022-08-02 09:40:00,93.11,93.18,92.89,92.89,37039.0,84.2375,84.3008,84.0384,84.0384,37039.0
2022-08-02 09:45:00,92.92,93.03,92.67,92.81,20040.0,84.0656,84.1651,83.8394,83.9661,20040.0
2022-08-02 09:50:00,92.83,92.95,92.81,92.88,23103.0,83.9842,84.0927,83.9661,84.0294,23103.0
2022-08-02 09:55:00,92.86,93.17,92.81,93.13,17464.0,84.0113,84.2918,83.9661,84.2556,17464.0
2022-08-02 10:00:00,93.15,93.23,92.99,93.16,20530.0,84.2737,84.346,84.1289,84.2827,20530.0
2022-08-02 10:05:00,93.15,93.31,93.09,93.19,18680.0,84.2737,84.4184,84.2194,84.3099,18680.0
2022-08-02 10:10:00,93.18,93.41,93.09,93.34,29553.0,84.3008,84.5089,84.2194,84.4456,29553.0
2022-08-02 10:15:00,93.36,93.56,93.35,93.55,36759.0,84.4637,84.6446,84.4546,84.6355,36759.0
2022-08-02 10:20:00,93.54,93.56,93.44,93.48,66792.0,84.6265,84.6446,84.536,84.5722,66792.0
2022-08-02 10:25:00,93.47,93.65,93.46,93.65,65176.0,84.5632,84.726,84.5541,84.726,65176.0
2022-08-02 10:30:00,93.65,93.68,93.51,93.61,94567.0,84.726,84.7532,84.5994,84.6898,94567.0
2022-08-02 10:35:00,93.61,93.7,93.56,93.64,129715.0,84.6898,84.7713,84.6446,84.717,129715.0
2022-08-02 10:40:00,93.62,93.73,93.59,93.63,61583.0,84.6989,84.7984,84.6717,84.7079,61583.0
2022-08-02 10:45:00,93.64,93.68,93.4,93.46,18598.0,84.717,84.7532,84.4998,84.5541,18598.0
2022-08-02 10:50:00,93.47,93.58,93.45,93.57,35441.0,84.5632,84.6627,84.5451,84.6536,35441.0
2022-08-02 10:55:00,93.6,93.61,93.43,93.5,27489.0,84.6808,84.6898,84.527,84.5903,27489.0
2022-08-02 11:00:00,93.5,93.57,93.45,93.45,19055.0,84.5903,84.6536,84.5451,84.5451,19055.0
2022-08-02 11:05:00,93.44,93.45,93.25,93.3,22030.0,84.536,84.5451,84.3641,84.4094,22030.0
2022-08-02 11:10:00,93.33,93.45,93.3,93.45,12985.0,84.4365,84.5451,84.4094,84.5451,12985.0
2022-08-02 11:15:00,93.45,93.49,93.37,93.46,23572.0,84.5451,84.5813,84.4727,84.5541,23572.0
2022-08-02 11:20:00,93.45,93.48,93.27,93.28,13850.0,84.5451,84.5722,84.3822,84.3913,13850.0
2022-08-02 11:25:00,93.28,93.35,93.27,93.35,20403.0,84.3913,84.4546,84.3822,84.4546,20403.0
2022-08-02 11:30:00,93.37,93.37,93.26,93.34,16856.0,84.4727,84.4727,84.3732,84.4456,16856.0
2022-08-02 11:35:00,93.34,93.45,93.33,93.36,13184.0,84.4456,84.5451,84.4365,84.4637,13184.0
2022-08-02 11:40:00,93.36,93.52,93.34,93.48,16981.0,84.4637,84.6084,84.4456,84.5722,16981.0
2022-08-02 11:45:00,93.48,93.49,93.43,93.45,11345.0,84.5722,84.5813,84.527,84.5451,11345.0
2022-08-02 11:50:00,93.45,93.48,93.43,93.45,9740.0,84.5451,84.5722,84.527,84.5451,9740.0
2022-08-02 11:55:00,93.44,93.45,93.39,93.43,11777.0,84.536,84.5451,84.4908,84.527,11777.0
2022-08-02 12:00:00,93.43,93.53,93.4,93.52,14989.0,84.527,84.6175,84.4998,84.6084,14989.0
2022-08-02 12:05:00,93.5,93.55,93.48,93.51,8496.0,84.5903,84.6355,84.5722,84.5994,8496.0
2022-08-02 12:10:00,93.51,93.7,93.5,93.61,32355.0,84.5994,84.7713,84.5903,84.6898,32355.0
2022-08-02 12:15:00,93.62,93.68,93.6,93.67,51216.0,84.6989,84.7532,84.6808,84.7441,51216.0
2022-08-02 12:20:00,93.67,93.71,93.58,93.67,27899.0,84.7441,84.7803,84.6627,84.7441,27899.0
2022-08-02 12:25:00,93.66,93.78,93.65,93.77,22659.0,84.7351,84.8436,84.726,84.8346,22659.0
2022-08-02 12:30:00,93.78,93.81,93.74,93.78,25320.0,84.8436,84.8708,84.8074,84.8436,25320.0
2022-08-02 12:35:00,93.79,93.84,93.76,93.81,25868.0,84.8527,84.8979,84.8255,84.8708,25868.0
2022-08-02 12:40:00,93.8,93.92,93.76,93.91,52187.0,84.8617,84.9703,84.8255,84.9612,52187.0
2022-08-02 12:45:00,93.92,93.99,93.88,93.98,38826.0,84.9703,85.0336,84.9341,85.0246,38826.0
2022-08-02 12:50:00,93.97,94.13,93.97,94.13,33955.0,85.0155,85.1603,85.0155,85.1603,33955.0
2022-08-02 12:55:00,94.12,94.14,93.91,93.96,24248.0,85.1512,85.1693,84.9612,85.0065,24248.0
2022-08-02 13:00:00,93.95,93.97,93.86,93.95,16799.0,84.9974,85.0155,84.916,84.9974,16799.0
2022-08-02 13:05:00,93.93,93.94,93.81,93.93,15349.0,84.9793,84.9884,84.8708,84.9793,15349.0
2022-08-02 13:10:00,93.93,93.94,93.81,93.83,20081.0,84.9793,84.9884,84.8708,84.8889,20081.0
2022-08-02 13:15:00,93.84,93.91,93.84,93.89,17221.0,84.8979,84.9612,84.8979,84.9432,17221.0
2022-08-02 13:20:00,93.89,93.89,93.7,93.72,18391.0,84.9432,84.9432,84.7713,84.7893,18391.0
2022-08-02 13:25:00,93.73,93.76,93.67,93.71,66895.0,84.7984,84.8255,84.7441,84.7803,66895.0
2022-08-02 13:30:00,93.71,93.72,93.49,93.56,34102.0,84.7803,84.7893,84.5813,84.6446,34102.0
2022-08-02 13:35:00,93.54,93.56,93.41,93.43,25448.0,84.6265,84.6446,84.5089,84.527,25448.0
2022-08-02 13:40:00,93.44,93.53,93.41,93.52,14615.0,84.536,84.6175,84.5089,84.6084,14615.0
2022-08-02 13:45:00,93.52,93.54,93.42,93.42,18525.0,84.6084,84.6265,84.5179,84.5179,18525.0
2022-08-02 13:50:00,93.42,93.54,93.38,93.5,23242.0,84.5179,84.6265,84.4817,84.5903,23242.0
2022-08-02 13:55:00,93.49,93.52,93.43,93.47,15989.0,84.5813,84.6084,84.527,84.5632,15989.0
2022-08-02 14:00:00,93.47,93.52,93.42,93.47,38709.0,84.5632,84.6084,84.5179,84.5632,38709.0
2022-08-02 14:05:00,93.46,93.69,93.46,93.68,20033.0,84.5541,84.7622,84.5541,84.7532,20033.0
2022-08-02 14:10:00,93.67,93.68,93.58,93.62,24790.0,84.7441,84.7532,84.6627,84.6989,24790.0
2022-08-02 14:15:00,93.62,93.62,93.49,93.51,22363.0,84.6989,84.6989,84.5813,84.5994,22363.0
2022-08-02 14:20:00,93.51,93.63,93.49,93.61,24389.0,84.5994,84.7079,84.5813,84.6898,24389.0
2022-08-02 14:25:00,93.64,93.66,93.58,93.66,17696.0,84.717,84.7351,84.6627,84.7351,17696.0
2022-08-02 14:30:00,93.66,93.71,93.62,93.69,15560.0,84.7351,84.7803,84.6989,84.7622,15560.0
2022-08-02 14:35:00,93.68,93.68,93.57,93.62,25093.0,84.7532,84.7532,84.6536,84.6989,25093.0
2022-08-02 14:40:00,93.62,93.65,93.58,93.59,19066.0,84.6989,84.726,84.6627,84.6717,19066.0
2022-08-02 14:45:00,93.59,93.7,93.49,93.58,87898.0,84.6717,84.7713,84.5813,84.6627,87898.0
2022-08-02 14:50:00,93.58,93.62,93.5,93.55,22969.0,84.6627,84.6989,84.5903,84.6355,22969.0
2022-08-02 14:55:00,93.53,93.56,93.4,93.45,19774.0,84.6175,84.6446,84.4998,84.5451,19774.0
2022-08-02 15:00:00,93.45,93.52,93.43,93.51,25165.0,84.5451,84.6084,84.527,84.5994,25165.0
2022-08-02 15:05:00,93.51,93.52,93.4,93.42,21407.0,84.5994,84.6084,84.4998,84.5179,21407.0
2022-08-02 15:10:00,93.41,93.43,93.29,93.42,44589.0,84.5089,84.527,84.4003,84.5179,44589.0
2022-08-02 15:15:00,93.42,93.44,93.28,93.34,31439.0,84.5179,84.536,84.3913,84.4456,31439.0
2022-08-02 15:20:00,93.33,93.43,93.3,93.4,28392.0,84.4365,84.527,84.4094,84.4998,28392.0
2022-08-02 15:25:00,93.39,93.44,93.33,93.44,25405.0,84.4908,84.536,84.4365,84.536,25405.0
2022-08-02 15:30:00,93.43,93.46,93.35,93.42,28551.0,84.527,84.5541,84.4546,84.5179,28551.0
2022-08-02 15:35:00,93.42,93.51,93.4,93.47,39344.0,84.5179,84.5994,84.4998,84.5632,39344.0
2022-08-02 15:40:00,93.47,93.49,93.38,93.45,37690.0,84.5632,84.5813,84.4817,84.5451,37690.0
2022-08-02 15:45:00,93.45,93.5,93.36,93.4,49576.0,84.5451,84.5903,84.4637,84.4998,49576.0
2022-08-02 15:50:00,93.38,93.41,93.29,93.31,88802.0,84.4817,84.5089,84.4003,84.4184,88802.0
2022-08-02 15:55:00,93.31,93.31,93.14,93.22,213890.0,84.4184,84.4184,84.2646,84.337,213890.0
2022-08-03 09:30:00,93.28,93.57,92.83,92.84,115007.0,84.3913,84.6536,83.9842,83.9932,115007.0
2022-08-03 09:35:00,92.9,93.26,92.81,93.1,37688.0,84.0475,84.3732,83.9661,84.2284,37688.0
2022-08-03 09:40:00,93.07,93.23,92.95,92.95,31275.0,84.2013,84.346,84.0927,84.0927,31275.0
2022-08-03 09:45:00,92.94,93.14,92.92,93.11,25986.0,84.0837,84.2646,84.0656,84.2375,25986.0
2022-08-03 09:50:00,93.11,93.23,93.03,93.08,19972.0,84.2375,84.346,84.1651,84.2103,19972.0
2022-08-03 09:55:00,93.05,93.12,92.97,93.1,21566.0,84.1832,84.2465,84.1108,84.2284,21566.0
2022-08-03 10:00:00,93.09,93.36,93.04,93.31,16283.0,84.2194,84.4637,84.1741,84.4184,16283.0
2022-08-03 10:05:00,93.32,93.37,93.19,93.26,16627.0,84.4275,84.4727,84.3099,84.3732,16627.0
2022-08-03 10:10:00,93.29,93.43,93.26,93.3,9921.0,84.4003,84.527,84.3732,84.4094,9921.0
2022-08-03 10:15:00,93.33,93.35,93.06,93.06,28591.0,84.4365,84.4546,84.1922,84.1922,28591.0
2022-08-03 10:20:00,93.07,93.2,93.07,93.14,22849.0,84.2013,84.3189,84.2013,84.2646,22849.0
2022-08-03 10:25:00,93.14,93.3,93.06,93.26,35690.0,84.2646,84.4094,84.1922,84.3732,35690.0
2022-08-03 10:30:00,93.25,93.33,93.19,93.27,23948.0,84.3641,84.4365,84.3099,84.3822,23948.0
2022-08-03 10:35:00,93.26,93.27,93.07,93.12,25364.0,84.3732,84.3822,84.2013,84.2465,25364.0
2022-08-03 10:40:00,93.13,93.16,93.06,93.14,21276.0,84.2556,84.2827,84.1922,84.2646,21276.0
2022-08-03 10:45:00,93.15,93.3,93.13,93.3,14580.0,84.2737,84.4094,84.2556,84.4094,14580.0
2022-08-03 10:50:00,93.31,93.31,93.2,93.25,23807.0,84.4184,84.4184,84.3189,84.3641,23807.0
2022-08-03 10:55:00,93.26,93.39,93.26,93.39,14457.0,84.3732,84.4908,84.3732,84.4908,14457.0
2022-08-03 11:00:00,93.39,93.5,93.37,93.48,16208.0,84.4908,84.5903,84.4727,84.5722,16208.0
2022-08-03 11:05:00,93.48,93.53,93.46,93.5,24156.0,84.5722,84.6175,84.5541,84.5903,24156.0
2022-08-03 11:10:00,93.48,93.54,93.44,93.49,26914.0,84.5722,84.6265,84.536,84.5813,26914.0
2022-08-03 11:15:00,93.5,93.56,93.36,93.37,18321.0,84.5903,84.6446,84.4637,84.4727,18321.0
2022-08-03 11:20:00,93.39,93.48,93.39,93.45,14491.0,84.4908,84.5722,84.4908,84.5451,14491.0
2022-08-03 11:25:00,93.46,93.52,93.44,93.45,29604.0,84.5541,84.6084,84.536,84.5451,29604.0
2022-08-03 11:30:00,93.44,93.49,93.38,93.49,27244.0,84.536,84.5813,84.4817,84.5813,27244.0
2022-08-03 11:35:00,93.5,93.53,93.41,93.43,31396.0,84.5903,84.6175,84.5089,84.527,31396.0
2022-08-03 11:40:00,93.43,93.53,93.43,93.48,62930.0,84.527,84.6175,84.527,84.5722,62930.0
2022-08-03 11:45:00,93.49,93.58,93.48,93.53,12518.0,84.5813,84.6627,84.5722,84.6175,12518.0
2022-08-03 11:50:00,93.53,93.6,93.43,93.59,21374.0,84.6175,84.6808,84.527,84.6717,21374.0
2022-08-03 11:55:00,93.6,93.69,93.58,93.67,21156.0,84.6808,84.7622,84.6627,84.7441,21156.0
2022-08-03 12:00:00,93.67,93.78,93.67,93.77,23362.0,84.7441,84.8436,84.7441,84.8346,23362.0
2022-08-03 12:05:00,93.78,93.82,93.72,93.72,19668.0,84.8436,84.8798,84.7893,84.7893,19668.0
2022-08-03 12:10:00,93.72,93.78,93.68,93.75,24046.0,84.7893,84.8436,84.7532,84.8165,24046.0
2022-08-03 12:15:00,93.74,93.74,93.62,93.72,15792.0,84.8074,84.8074,84.6989,84.7893,15792.0
2022-08-03 12:20:00,93.73,93.84,93.73,93.84,14947.0,84.7984,84.8979,84.7984,84.8979,14947.0
2022-08-03 12:25:00,93.84,93.88,93.81,93.82,15644.0,84.8979,84.9341,84.8708,84.8798,15644.0
2022-08-03 12:30:00,93.8,93.94,93.8,93.89,12875.0,84.8617,84.9884,84.8617,84.9432,12875.0
2022-08-03 12:35:00,93.9,93.97,93.89,93.94,22901.0,84.9522,85.0155,84.9432,84.9884,22901.0
2022-08-03 12:40:00,93.92,93.98,93.91,93.92,24303.0,84.9703,85.0246,84.9612,84.9703,24303.0
2022-08-03 12:45:00,93.93,94.05,93.92,94.02,18328.0,84.9793,85.0879,84.9703,85.0608,18328.0
2022-08-03 12:50:00,94.02,94.03,93.94,93.96,14192.0,85.0608,85.0698,84.9884,85.0065,14192.0
2022-08-03 12:55:00,93.96,94.03,93.96,94.01,18355.0,85.0065,85.0698,85.0065,85.0517,18355.0
2022-08-03 13:00:00,94.02,94.05,93.98,94.04,14851.0,85.0608,85.0879,85.0246,85.0789,14851.0
2022-08-03 13:05:00,94.03,94.04,93.97,93.97,20089.0,85.0698,85.0789,85.0155,85.0155,20089.0
2022-08-03 13:10:00,93.98,93.98,93.87,93.9,24465.0,85.0246,85.0246,84.9251,84.9522,24465.0
2022-08-03 13:15:00,93.92,93.97,93.87,93.9,26030.0,84.9703,85.0155,84.9251,84.9522,26030.0
2022-08-03 13:20:00,93.91,93.97,93.9,93.95,18824.0,84.9612,85.0155,84.9522,84.9974,18824.0
2022-08-03 13:25:00,93.96,94.13,93.95,94.09,24289.0,85.0065,85.1603,84.9974,85.1241,24289.0
2022-08-03 13:30:00,94.09,94.13,94.06,94.13,17166.0,85.1241,85.1603,85.097,85.1603,17166.0
2022-08-03 13:35:00,94.1,94.14,93.98,93.98,44558.0,85.1331,85.1693,85.0246,85.0246,44558.0
2022-08-03 13:40:00,93.99,94.07,93.94,94.04,18881.0,85.0336,85.106,84.9884,85.0789,18881.0
2022-08-03 13:45:00,94.03,94.04,93.94,93.96,21881.0,85.0698,85.0789,84.9884,85.0065,21881.0
2022-08-03 13:50:00,93.95,93.96,93.86,93.94,28369.0,84.9974,85.0065,84.916,84.9884,28369.0
2022-08-03 13:55:00,93.95,93.97,93.91,93.91,23754.0,84.9974,85.0155,84.9612,84.9612,23754.0
2022-08-03 14:00:00,93.91,93.95,93.81,93.94,20835.0,84.9612,84.9974,84.8708,84.9884,20835.0
2022-08-03 14:05:00,93.95,93.95,93.89,93.92,21317.0,84.9974,84.9974,84.9432,84.9703,21317.0
2022-08-03 14:10:00,93.92,94.0,93.91,93.99,18971.0,84.9703,85.0427,84.9612,85.0336,18971.0
2022-08-03 14:15:00,93.97,94.07,93.96,94.07,22326.0,85.0155,85.106,85.0065,85.106,22326.0
2022-08-03 14:20:00,94.07,94.09,93.96,93.99,23939.0,85.106,85.1241,85.0065,85.0336,23939.0
2022-08-03 14:25:00,93.98,94.05,93.96,94.03,14477.0,85.0246,85.0879,85.0065,85.0698,14477.0
2022-08-03 14:30:00,94.03,94.06,93.98,93.99,17221.0,85.0698,85.097,85.0246,85.0336,17221.0
2022-08-03 14:35:00,93.98,94.03,93.93,93.95,16376.0,85.0246,85.0698,84.9793,84.9974,16376.0
2022-08-03 14:40:00,93.94,93.96,93.89,93.93,23053.0,84.9884,85.0065,84.9432,84.9793,23053.0
2022-08-03 14:45:00,93.95,93.98,93.88,93.98,22719.0,84.9974,85.0246,84.9341,85.0246,22719.0
2022-08-03 14:50:00,93.96,94.07,93.95,94.06,56958.0,85.0065,85.106,84.9974,85.097,56958.0
2022-08-03 14:55:00,94.05,94.05,93.94,93.95,25025.0,85.0879,85.0879,84.9884,84.9974,25025.0
2022-08-03 15:00:00,93.94,94.01,93.89,93.96,37615.0,84.9884,85.0517,84.9432,85.0065,37615.0
2022-08-03 15:05:00,93.97,93.99,93.9,93.9,19207.0,85.0155,85.0336,84.9522,84.9522,19207.0
2022-08-03 15:10:00,93.9,93.93,93.8,93.83,25428.0,84.9522,84.9793,84.8617,84.8889,25428.0
2022-08-03 15:15:00,93.83,93.94,93.82,93.91,19482.0,84.8889,84.9884,84.8798,84.9612,19482.0
2022-08-03 15:20:00,93.91,93.94,93.87,93.88,24253.0,84.9612,84.9884,84.9251,84.9341,24253.0
2022-08-03 15:25:00,93.89,93.9,93.81,93.83,29885.0,84.9432,84.9522,84.8708,84.8889,29885.0
2022-08-03 15:30:00,93.82,93.89,93.8,93.85,46811.0,84.8798,84.9432,84.8617,84.907,46811.0
2022-08-03 15:35:00,93.86,93.94,93.84,93.88,73050.0,84.916,84.9884,84.8979,84.9341,73050.0
2022-08-03 15:40:00,93.88,94.09,93.83,94.08,49524.0,84.9341,85.1241,84.8889,85.115,49524.0
2022-08-03 15:45:00,94.07,94.07,93.98,94.0,48598.0,85.106,85.106,85.0246,85.0427,48598.0
2022-08-03 15:50:00,94.0,94.11,93.98,94.03,77721.0,85.0427,85.1422,85.0246,85.0698,77721.0
2022-08-03 15:55:00,94.04,94.04,93.72,93.75,167512.0,85.0789,85.0789,84.7893,84.8165,167512.0
2022-08-04 09:30:00,93.78,94.15,93.42,93.5,113835.0,84.8436,85.1784,84.5179,84.5903,113835.0
2022-08-04 09:35:00,93.54,93.76,93.51,93.65,30926.0,84.6265,84.8255,84.5994,84.726,30926.0
2022-08-04 09:40:00,93.65,93.69,93.56,93.58,22845.0,84.726,84.7622,84.6446,84.6627,22845.0
2022-08-04 09:45:00,93.6,93.69,93.4,93.53,33510.0,84.6808,84.7622,84.4998,84.6175,33510.0
2022-08-04 09:50:00,93.51,93.6,93.42,93.48,36823.0,84.5994,84.6808,84.5179,84.5722,36823.0
2022-08-04 09:55:00,93.48,93.66,93.48,93.5,19529.0,84.5722,84.7351,84.5722,84.5903,19529.0
2022-08-04 10:00:00,93.5,93.69,93.44,93.63,20169.0,84.5903,84.7622,84.536,84.7079,20169.0
2022-08-04 10:05:00,93.62,93.64,93.45,93.47,18700.0,84.6989,84.717,84.5451,84.5632,18700.0
2022-08-04 10:10:00,93.47,93.54,93.37,93.4,16340.0,84.5632,84.6265,84.4727,84.4998,16340.0
2022-08-04 10:15:00,93.41,93.45,93.28,93.3,17152.0,84.5089,84.5451,84.3913,84.4094,17152.0
2022-08-04 10:20:00,93.36,93.39,93.25,93.27,21235.0,84.4637,84.4908,84.3641,84.3822,21235.0
2022-08-04 10:25:00,93.28,93.33,93.2,93.25,33079.0,84.3913,84.4365,84.3189,84.3641,33079.0
2022-08-04 10:30:00,93.24,93.33,93.2,93.26,27909.0,84.3551,84.4365,84.3189,84.3732,27909.0
2022-08-04 10:35:00,93.24,93.34,93.2,93.21,17049.0,84.3551,84.4456,84.3189,84.3279,17049.0
2022-08-04 10:40:00,93.22,93.37,93.22,93.33,16636.0,84.337,84.4727,84.337,84.4365,16636.0
2022-08-04 10:45:00,93.31,93.48,93.28,93.46,18441.0,84.4184,84.5722,84.3913,84.5541,18441.0
2022-08-04 10:50:00,93.43,93.52,93.42,93.44,13111.0,84.527,84.6084,84.5179,84.536,13111.0
2022-08-04 10:55:00,93.45,93.46,93.37,93.41,13531.0,84.5451,84.5541,84.4727,84.5089,13531.0
2022-08-04 11:00:00,93.42,93.46,93.38,93.39,31689.0,84.5179,84.5541,84.4817,84.4908,31689.0
2022-08-04 11:05:00,93.39,93.6,93.38,93.48,15448.0,84.4908,84.6808,84.4817,84.5722,15448.0
2022-08-04 11:10:00,93.49,93.52,93.35,93.38,20676.0,84.5813,84.6084,84.4546,84.4817,20676.0
2022-08-04 11:15:00,93.39,93.52,93.37,93.48,15381.0,84.4908,84.6084,84.4727,84.5722,15381.0
2022-08-04 11:20:00,93.51,93.53,93.38,93.38,14940.0,84.5994,84.6175,84.4817,84.4817,14940.0
2022-08-04 11:25:00,93.41,93.43,93.35,93.37,14345.0,84.5089,84.527,84.4546,84.4727,14345.0
2022-08-04 11:30:00,93.37,93.45,93.36,93.37,25849.0,84.4727,84.5451,84.4637,84.4727,25849.0
2022-08-04 11:35:00,93.36,93.4,93.34,93.34,12883.0,84.4637,84.4998,84.4456,84.4456,12883.0
2022-08-04 11:40:00,93.35,93.43,93.31,93.43,14714.0,84.4546,84.527,84.4184,84.527,14714.0
2022-08-04 11:45:00,93.4,93.46,93.35,93.41,18009.0,84.4998,84.5541,84.4546,84.5089,18009.0
2022-08-04 11:50:00,93.42,93.5,93.39,93.48,11831.0,84.5179,84.5903,84.4908,84.5722,11831.0
2022-08-04 11:55:00,93.48,93.52,93.44,93.48,26523.0,84.5722,84.6084,84.536,84.5722,26523.0
2022-08-04 12:00:00,93.49,93.51,93.39,93.41,13172.0,84.5813,84.5994,84.4908,84.5089,13172.0
2022-08-04 12:05:00,93.41,93.41,93.34,93.35,15580.0,84.5089,84.5089,84.4456,84.4546,15580.0
2022-08-04 12:10:00,93.33,93.44,93.32,93.39,11758.0,84.4365,84.536,84.4275,84.4908,11758.0
2022-08-04 12:15:00,93.37,93.38,93.3,93.36,12146.0,84.4727,84.4817,84.4094,84.4637,12146.0
2022-08-04 12:20:00,93.34,93.38,93.3,93.36,12575.0,84.4456,84.4817,84.4094,84.4637,12575.0
2022-08-04 12:25:00,93.35,93.38,93.33,93.36,10114.0,84.4546,84.4817,84.4365,84.4637,10114.0
2022-08-04 12:30:00,93.35,93.35,93.26,93.3,12207.0,84.4546,84.4546,84.3732,84.4094,12207.0
2022-08-04 12:35:00,93.31,93.32,93.21,93.23,11374.0,84.4184,84.4275,84.3279,84.346,11374.0
2022-08-04 12:40:00,93.23,93.28,93.17,93.24,9963.0,84.346,84.3913,84.2918,84.3551,9963.0
2022-08-04 12:45:00,93.24,93.25,93.06,93.08,45539.0,84.3551,84.3641,84.1922,84.2103,45539.0
2022-08-04 12:50:00,93.07,93.12,93.06,93.08,14829.0,84.2013,84.2465,84.1922,84.2103,14829.0
2022-08-04 12:55:00,93.09,93.14,93.03,93.12,25622.0,84.2194,84.2646,84.1651,84.2465,25622.0
2022-08-04 13:00:00,93.11,93.23,93.1,93.11,20806.0,84.2375,84.346,84.2284,84.2375,20806.0
2022-08-04 13:05:00,93.13,93.19,93.1,93.16,17055.0,84.2556,84.3099,84.2284,84.2827,17055.0
2022-08-04 13:10:00,93.17,93.28,93.16,93.24,14864.0,84.2918,84.3913,84.2827,84.3551,14864.0
2022-08-04 13:15:00,93.24,93.31,93.22,93.22,14512.0,84.3551,84.4184,84.337,84.337,14512.0
2022-08-04 13:20:00,93.23,93.28,93.18,93.26,28105.0,84.346,84.3913,84.3008,84.3732,28105.0
2022-08-04 13:25:00,93.25,93.32,93.25,93.27,14089.0,84.3641,84.4275,84.3641,84.3822,14089.0
2022-08-04 13:30:00,93.27,93.32,93.22,93.28,15640.0,84.3822,84.4275,84.337,84.3913,15640.0
2022-08-04 13:35:00,93.28,93.31,93.24,93.27,13982.0,84.3913,84.4184,84.3551,84.3822,13982.0
2022-08-04 13:40:00,93.27,93.28,93.2,93.22,16235.0,84.3822,84.3913,84.3189,84.337,16235.0
2022-08-04 13:45:00,93.21,93.3,93.18,93.29,20056.0,84.3279,84.4094,84.3008,84.4003,20056.0
2022-08-04 13:50:00,93.29,93.31,93.24,93.26,16717.0,84.4003,84.4184,84.3551,84.3732,16717.0
2022-08-04 13:55:00,93.25,93.28,93.19,93.25,21835.0,84.3641,84.3913,84.3099,84.3641,21835.0
2022-08-04 14:00:00,93.25,93.26,93.16,93.23,15705.0,84.3641,84.3732,84.2827,84.346,15705.0
2022-08-04 14:05:00,93.23,93.24,93.18,93.19,14277.0,84.346,84.3551,84.3008,84.3099,14277.0
2022-08-04 14:10:00,93.15,93.18,93.07,93.13,19874.0,84.2737,84.3008,84.2013,84.2556,19874.0
2022-08-04 14:15:00,93.12,93.13,93.06,93.1,19803.0,84.2465,84.2556,84.1922,84.2284,19803.0
2022-08-04 14:20:00,93.1,93.1,93.02,93.05,17811.0,84.2284,84.2284,84.1561,84.1832,17811.0
2022-08-04 14:25:00,93.06,93.23,93.05,93.22,34656.0,84.1922,84.346,84.1832,84.337,34656.0
2022-08-04 14:30:00,93.21,93.23,93.12,93.13,28878.0,84.3279,84.346,84.2465,84.2556,28878.0
2022-08-04 14:35:00,93.12,93.13,92.98,93.13,47524.0,84.2465,84.2556,84.1199,84.2556,47524.0
2022-08-04 14:40:00,93.12,93.14,93.03,93.09,25030.0,84.2465,84.2646,84.1651,84.2194,25030.0
2022-08-04 14:45:00,93.09,93.12,93.02,93.02,28559.0,84.2194,84.2465,84.1561,84.1561,28559.0
2022-08-04 14:50:00,93.02,93.12,93.0,93.07,28744.0,84.1561,84.2465,84.138,84.2013,28744.0
2022-08-04 14:55:00,93.07,93.15,93.03,93.1,94838.0,84.2013,84.2737,84.1651,84.2284,94838.0
2022-08-04 15:00:00,93.1,93.14,93.03,93.06,22006.0,84.2284,84.2646,84.1651,84.1922,22006.0
2022-08-04 15:05:00,93.06,93.11,93.03,93.06,22511.0,84.1922,84.2375,84.1651,84.1922,22511.0
2022-08-04 15:10:00,93.07,93.12,93.02,93.09,29032.0,84.2013,84.2465,84.1561,84.2194,29032.0
2022-08-04 15:15:00,93.09,93.14,93.04,93.1,41466.0,84.2194,84.2646,84.1741,84.2284,41466.0
2022-08-04 15:20:00,93.09,93.09,93.02,93.08,30644.0,84.2194,84.2194,84.1561,84.2103,30644.0
2022-08-04 15:25:00,93.09,93.26,93.05,93.24,40718.0,84.2194,84.3732,84.1832,84.3551,40718.0
2022-08-04 15:30:00,93.25,93.25,93.18,93.19,36265.0,84.3641,84.3641,84.3008,84.3099,36265.0
2022-08-04 15:35:00,93.19,93.32,93.19,93.25,73434.0,84.3099,84.4275,84.3099,84.3641,73434.0
2022-08-04 15:40:00,93.24,93.25,93.16,93.21,39832.0,84.3551,84.3641,84.2827,84.3279,39832.0
2022-08-04 15:45:00,93.2,93.31,93.2,93.26,58583.0,84.3189,84.4184,84.3189,84.3732,58583.0
2022-08-04 15:50:00,93.27,93.31,93.11,93.2,62834.0,84.3822,84.4184,84.2375,84.3189,62834.0
2022-08-04 15:55:00,93.2,93.22,93.08,93.2,158159.0,84.3189,84.337,84.2103,84.3189,158159.0
2022-08-05 09:30:00,92.89,93.07,92.63,92.74,77649.0,84.0384,84.2013,83.8032,83.9027,77649.0
2022-08-05 09:35:00,92.77,92.77,92.58,92.7,27123.0,83.9299,83.9299,83.758,83.8665,27123.0
2022-08-05 09:40:00,92.72,92.77,92.57,92.65,19702.0,83.8846,83.9299,83.7489,83.8213,19702.0
2022-08-05 09:45:00,92.63,92.75,92.54,92.6,32413.0,83.8032,83.9118,83.7218,83.7761,32413.0
2022-08-05 09:50:00,92.62,92.93,92.62,92.83,32130.0,83.7942,84.0746,83.7942,83.9842,32130.0
2022-08-05 09:55:00,92.84,93.0,92.8,93.0,25860.0,83.9932,84.138,83.957,84.138,25860.0
2022-08-05 10:00:00,93.0,93.13,92.94,92.98,38941.0,84.138,84.2556,84.0837,84.1199,38941.0
2022-08-05 10:05:00,93.0,93.19,92.99,93.18,19982.0,84.138,84.3099,84.1289,84.3008,19982.0
2022-08-05 10:10:00,93.2,93.21,93.05,93.11,16843.0,84.3189,84.3279,84.1832,84.2375,16843.0
2022-08-05 10:15:00,93.1,93.23,93.1,93.18,25812.0,84.2284,84.346,84.2284,84.3008,25812.0
2022-08-05 10:20:00,93.2,93.2,93.04,93.05,44759.0,84.3189,84.3189,84.1741,84.1832,44759.0
2022-08-05 10:25:00,93.04,93.07,92.99,93.06,28133.0,84.1741,84.2013,84.1289,84.1922,28133.0
2022-08-05 10:30:00,93.07,93.08,92.89,92.9,20806.0,84.2013,84.2103,84.0384,84.0475,20806.0
2022-08-05 10:35:00,92.9,93.14,92.89,93.12,18358.0,84.0475,84.2646,84.0384,84.2465,18358.0
2022-08-05 10:40:00,93.13,93.18,93.04,93.18,19376.0,84.2556,84.3008,84.1741,84.3008,19376.0
2022-08-05 10:45:00,93.17,93.23,93.13,93.14,22097.0,84.2918,84.346,84.2556,84.2646,22097.0
2022-08-05 10:50:00,93.14,93.15,93.03,93.09,19651.0,84.2646,84.2737,84.1651,84.2194,19651.0
2022-08-05 10:55:00,93.12,93.25,93.08,93.24,13947.0,84.2465,84.3641,84.2103,84.3551,13947.0
2022-08-05 11:00:00,93.24,93.26,93.12,93.19,15406.0,84.3551,84.3732,84.2465,84.3099,15406.0
2022-08-05 11:05:00,93.18,93.21,93.11,93.2,12121.0,84.3008,84.3279,84.2375,84.3189,12121.0
2022-08-05 11:10:00,93.21,93.3,93.2,93.24,16330.0,84.3279,84.4094,84.3189,84.3551,16330.0
2022-08-05 11:15:00,93.23,93.26,93.16,93.16,22230.0,84.346,84.3732,84.2827,84.2827,22230.0
2022-08-05 11:20:00,93.16,93.19,93.05,93.06,11190.0,84.2827,84.3099,84.1832,84.1922,11190.0
2022-08-05 11:25:00,93.05,93.08,92.98,93.01,50196.0,84.1832,84.2103,84.1199,84.147,50196.0
2022-08-05 11:30:00,93.02,93.25,93.01,93.21,18609.0,84.1561,84.3641,84.147,84.3279,18609.0
2022-08-05 11:35:00,93.21,93.26,93.16,93.25,19610.0,84.3279,84.3732,84.2827,84.3641,19610.0
2022-08-05 11:40:00,93.24,93.3,93.22,93.27,17902.0,84.3551,84.4094,84.337,84.3822,17902.0
2022-08-05 11:45:00,93.27,93.31,93.21,93.21,22480.0,84.3822,84.4184,84.3279,84.3279,22480.0
2022-08-05 11:50:00,93.22,93.23,93.11,93.11,19211.0,84.337,84.346,84.2375,84.2375,19211.0
2022-08-05 11:55:00,93.13,93.15,93.06,93.06,15179.0,84.2556,84.2737,84.1922,84.1922,15179.0
2022-08-05 12:00:00,93.07,93.23,93.05,93.21,24236.0,84.2013,84.346,84.1832,84.3279,24236.0
2022-08-05 12:05:00,93.2,93.26,93.18,93.22,19824.0,84.3189,84.3732,84.3008,84.337,19824.0
2022-08-05 12:10:00,93.22,93.28,93.22,93.27,21591.0,84.337,84.3913,84.337,84.3822,21591.0
2022-08-05 12:15:00,93.27,93.32,93.23,93.23,17879.0,84.3822,84.4275,84.346,84.346,17879.0
2022-08-05 12:20:00,93.23,93.24,93.12,93.16,14090.0,84.346,84.3551,84.2465,84.2827,14090.0
2022-08-05 12:25:00,93.14,93.15,93.01,93.03,14386.0,84.2646,84.2737,84.147,84.1651,14386.0
2022-08-05 12:30:00,93.04,93.07,92.95,93.02,18026.0,84.1741,84.2013,84.0927,84.1561,18026.0
2022-08-05 12:35:00,93.02,93.05,93.01,93.03,8501.0,84.1561,84.1832,84.147,84.1651,8501.0
2022-08-05 12:40:00,93.02,93.08,92.99,93.08,12877.0,84.1561,84.2103,84.1289,84.2103,12877.0
2022-08-05 12:45:00,93.07,93.15,93.06,93.12,14998.0,84.2013,84.2737,84.1922,84.2465,14998.0
2022-08-05 12:50:00,93.13,93.14,93.06,93.12,17434.0,84.2556,84.2646,84.1922,84.2465,17434.0
2022-08-05 12:55:00,93.12,93.2,93.11,93.2,23479.0,84.2465,84.3189,84.2375,84.3189,23479.0
2022-08-05 13:00:00,93.21,93.22,93.13,93.2,16630.0,84.3279,84.337,84.2556,84.3189,16630.0
2022-08-05 13:05:00,93.23,93.25,93.15,93.15,14250.0,84.346,84.3641,84.2737,84.2737,14250.0
2022-08-05 13:10:00,93.16,93.2,93.14,93.17,13307.0,84.2827,84.3189,84.2646,84.2918,13307.0
2022-08-05 13:15:00,93.17,93.2,93.07,93.09,18950.0,84.2918,84.3189,84.2013,84.2194,18950.0
2022-08-05 13:20:00,93.08,93.15,93.06,93.11,23512.0,84.2103,84.2737,84.1922,84.2375,23512.0
2022-08-05 13:25:00,93.12,93.13,93.07,93.08,15012.0,84.2465,84.2556,84.2013,84.2103,15012.0
2022-08-05 13:30:00,93.06,93.17,93.06,93.15,12894.0,84.1922,84.2918,84.1922,84.2737,12894.0
2022-08-05 13:35:00,93.15,93.2,93.14,93.18,14998.0,84.2737,84.3189,84.2646,84.3008,14998.0
2022-08-05 13:40:00,93.19,93.23,93.18,93.19,21030.0,84.3099,84.346,84.3008,84.3099,21030.0
2022-08-05 13:45:00,93.18,93.25,93.16,93.2,28444.0,84.3008,84.3641,84.2827,84.3189,28444.0
2022-08-05 13:50:00,93.19,93.2,93.14,93.15,12471.0,84.3099,84.3189,84.2646,84.2737,12471.0
2022-08-05 13:55:00,93.15,93.19,93.14,93.17,21222.0,84.2737,84.3099,84.2646,84.2918,21222.0
2022-08-05 14:00:00,93.16,93.16,93.1,93.12,15690.0,84.2827,84.2827,84.2284,84.2465,15690.0
2022-08-05 14:05:00,93.12,93.12,93.03,93.04,15003.0,84.2465,84.2465,84.1651,84.1741,15003.0
2022-08-05 14:10:00,93.03,93.08,93.03,93.06,15442.0,84.1651,84.2103,84.1651,84.1922,15442.0
2022-08-05 14:15:00,93.06,93.12,92.99,93.11,22353.0,84.1922,84.2465,84.1289,84.2375,22353.0
2022-08-05 14:20:00,93.11,93.11,93.07,93.09,20233.0,84.2375,84.2375,84.2013,84.2194,20233.0
2022-08-05 14:25:00,93.1,93.1,92.97,92.97,13410.0,84.2284,84.2284,84.1108,84.1108,13410.0
2022-08-05 14:30:00,92.97,92.99,92.92,92.99,18384.0,84.1108,84.1289,84.0656,84.1289,18384.0
2022-08-05 14:35:00,92.98,93.0,92.95,92.96,13236.0,84.1199,84.138,84.0927,84.1018,13236.0
2022-08-05 14:40:00,92.97,93.04,92.94,93.04,17171.0,84.1108,84.1741,84.0837,84.1741,17171.0
2022-08-05 14:45:00,93.03,93.06,93.0,93.03,22823.0,84.1651,84.1922,84.138,84.1651,22823.0
2022-08-05 14:50:00,93.01,93.06,93.0,93.06,18056.0,84.147,84.1922,84.138,84.1922,18056.0
2022-08-05 14:55:00,93.06,93.06,92.96,93.0,17201.0,84.1922,84.1922,84.1018,84.138,17201.0
2022-08-05 15:00:00,93.01,93.05,92.99,93.04,25217.0,84.147,84.1832,84.1289,84.1741,25217.0
2022-08-05 15:05:00,93.05,93.06,93.0,93.05,21354.0,84.1832,84.1922,84.138,84.1832,21354.0
2022-08-05 15:10:00,93.05,93.1,93.03,93.06,19967.0,84.1832,84.2284,84.1651,84.1922,19967.0
2022-08-05 15:15:00,93.06,93.08,93.0,93.01,17453.0,84.1922,84.2103,84.138,84.147,17453.0
2022-08-05 15:20:00,93.02,93.04,92.97,93.01,19582.0,84.1561,84.1741,84.1108,84.147,19582.0
2022-08-05 15:25:00,93.01,93.08,92.97,93.07,19185.0,84.147,84.2103,84.1108,84.2013,19185.0
2022-08-05 15:30:00,93.08,93.13,93.04,93.11,26279.0,84.2103,84.2556,84.1741,84.2375,26279.0
2022-08-05 15:35:00,93.11,93.17,93.11,93.16,31989.0,84.2375,84.2918,84.2375,84.2827,31989.0
2022-08-05 15:40:00,93.16,93.24,93.14,93.24,43796.0,84.2827,84.3551,84.2646,84.3551,43796.0
2022-08-05 15:45:00,93.25,93.34,93.25,93.33,39244.0,84.3641,84.4456,84.3641,84.4365,39244.0
2022-08-05 15:50:00,93.34,93.38,93.29,93.34,51674.0,84.4456,84.4817,84.4003,84.4456,51674.0
2022-08-05 15:55:00,93.34,93.38,93.2,93.29,240651.0,84.4456,84.4817,84.3189,84.4003,240651.0
2022-08-08 09:30:00,93.65,94.1,93.6,93.68,91341.0,84.726,85.1331,84.6808,84.7532,91341.0
2022-08-08 09:35:00,93.68,93.76,93.48,93.71,26105.0,84.7532,84.8255,84.5722,84.7803,26105.0
2022-08-08 09:40:00,93.7,93.95,93.67,93.76,19728.0,84.7713,84.9974,84.7441,84.8255,19728.0
2022-08-08 09:45:00,93.75,93.94,93.64,93.9,33182.0,84.8165,84.9884,84.717,84.9522,33182.0
2022-08-08 09:50:00,93.91,93.91,93.74,93.81,10679.0,84.9612,84.9612,84.8074,84.8708,10679.0
2022-08-08 09:55:00,93.82,93.86,93.69,93.7,33763.0,84.8798,84.916,84.7622,84.7713,33763.0
2022-08-08 10:00:00,93.72,93.86,93.62,93.65,21579.0,84.7893,84.916,84.6989,84.726,21579.0
2022-08-08 10:05:00,93.66,93.77,93.56,93.68,18909.0,84.7351,84.8346,84.6446,84.7532,18909.0
2022-08-08 10:10:00,93.7,93.78,93.68,93.76,33747.0,84.7713,84.8436,84.7532,84.8255,33747.0
2022-08-08 10:15:00,93.74,93.81,93.71,93.75,21290.0,84.8074,84.8708,84.7803,84.8165,21290.0
2022-08-08 10:20:00,93.77,93.78,93.64,93.78,73175.0,84.8346,84.8436,84.717,84.8436,73175.0
2022-08-08 10:25:00,93.77,93.82,93.68,93.78,31974.0,84.8346,84.8798,84.7532,84.8436,31974.0
2022-08-08 10:30:00,93.79,93.85,93.78,93.83,13333.0,84.8527,84.907,84.8436,84.8889,13333.0
2022-08-08 10:35:00,93.82,93.87,93.75,93.85,11887.0,84.8798,84.9251,84.8165,84.907,11887.0
2022-08-08 10:40:00,93.86,94.06,93.84,94.06,72585.0,84.916,85.097,84.8979,85.097,72585.0
2022-08-08 10:45:00,94.05,94.13,94.03,94.13,19062.0,85.0879,85.1603,85.0698,85.1603,19062.0
2022-08-08 10:50:00,94.14,94.26,94.03,94.22,125207.0,85.1693,85.2779,85.0698,85.2417,125207.0
2022-08-08 10:55:00,94.21,94.29,94.21,94.25,54180.0,85.2327,85.305,85.2327,85.2688,54180.0
2022-08-08 11:00:00,94.26,94.39,94.24,94.32,17862.0,85.2779,85.3955,85.2598,85.3322,17862.0
2022-08-08 11:05:00,94.33,94.38,94.29,94.3,19857.0,85.3412,85.3865,85.305,85.3141,19857.0
2022-08-08 11:10:00,94.28,94.32,94.23,94.31,15032.0,85.296,85.3322,85.2508,85.3231,15032.0
2022-08-08 11:15:00,94.31,94.36,94.23,94.33,50677.0,85.3231,85.3684,85.2508,85.3412,50677.0
2022-08-08 11:20:00,94.33,94.39,94.28,94.29,14683.0,85.3412,85.3955,85.296,85.305,14683.0
2022-08-08 11:25:00,94.28,94.3,94.17,94.23,18890.0,85.296,85.3141,85.1965,85.2508,18890.0
2022-08-08 11:30:00,94.22,94.25,94.14,94.16,26220.0,85.2417,85.2688,85.1693,85.1874,26220.0
2022-08-08 11:35:00,94.12,94.18,94.01,94.03,23751.0,85.1512,85.2055,85.0517,85.0698,23751.0
2022-08-08 11:40:00,94.04,94.1,93.95,93.96,44631.0,85.0789,85.1331,84.9974,85.0065,44631.0
2022-08-08 11:45:00,93.96,94.02,93.92,93.94,29631.0,85.0065,85.0608,84.9703,84.9884,29631.0
2022-08-08 11:50:00,93.95,94.12,93.94,94.1,19440.0,84.9974,85.1512,84.9884,85.1331,19440.0
2022-08-08 11:55:00,94.1,94.13,94.06,94.11,18213.0,85.1331,85.1603,85.097,85.1422,18213.0
2022-08-08 12:00:00,94.12,94.12,94.05,94.06,12724.0,85.1512,85.1512,85.0879,85.097,12724.0
2022-08-08 12:05:00,94.04,94.09,93.94,93.96,93565.0,85.0789,85.1241,84.9884,85.0065,93565.0
2022-08-08 12:10:00,93.97,93.98,93.78,93.87,21739.0,85.0155,85.0246,84.8436,84.9251,21739.0
2022-08-08 12:15:00,93.86,93.87,93.71,93.75,11167.0,84.916,84.9251,84.7803,84.8165,11167.0
2022-08-08 12:20:00,93.74,93.81,93.73,93.75,13238.0,84.8074,84.8708,84.7984,84.8165,13238.0
2022-08-08 12:25:00,93.75,93.79,93.69,93.73,15732.0,84.8165,84.8527,84.7622,84.7984,15732.0
2022-08-08 12:30:00,93.7,93.71,93.59,93.61,11163.0,84.7713,84.7803,84.6717,84.6898,11163.0
2022-08-08 12:35:00,93.61,93.68,93.57,93.66,12705.0,84.6898,84.7532,84.6536,84.7351,12705.0
2022-08-08 12:40:00,93.66,93.72,93.62,93.69,9492.0,84.7351,84.7893,84.6989,84.7622,9492.0
2022-08-08 12:45:00,93.69,93.76,93.68,93.72,7883.0,84.7622,84.8255,84.7532,84.7893,7883.0
2022-08-08 12:50:00,93.73,93.8,93.72,93.75,8398.0,84.7984,84.8617,84.7893,84.8165,8398.0
2022-08-08 12:55:00,93.75,93.77,93.67,93.72,9325.0,84.8165,84.8346,84.7441,84.7893,9325.0
2022-08-08 13:00:00,93.71,93.74,93.66,93.74,21708.0,84.7803,84.8074,84.7351,84.8074,21708.0
2022-08-08 13:05:00,93.74,93.81,93.69,93.72,16208.0,84.8074,84.8708,84.7622,84.7893,16208.0
2022-08-08 13:10:00,93.72,93.73,93.68,93.69,11850.0,84.7893,84.7984,84.7532,84.7622,11850.0
2022-08-08 13:15:00,93.69,93.84,93.66,93.78,32198.0,84.7622,84.8979,84.7351,84.8436,32198.0
2022-08-08 13:20:00,93.77,93.78,93.66,93.74,13167.0,84.8346,84.8436,84.7351,84.8074,13167.0
2022-08-08 13:25:00,93.75,93.77,93.67,93.67,12804.0,84.8165,84.8346,84.7441,84.7441,12804.0
2022-08-08 13:30:00,93.68,93.73,93.6,93.6,53788.0,84.7532,84.7984,84.6808,84.6808,53788.0
2022-08-08 13:35:00,93.61,93.64,93.54,93.6,20170.0,84.6898,84.717,84.6265,84.6808,20170.0
2022-08-08 13:40:00,93.61,93.67,93.6,93.64,15223.0,84.6898,84.7441,84.6808,84.717,15223.0
2022-08-08 13:45:00,93.64,93.7,93.64,93.68,21930.0,84.717,84.7713,84.717,84.7532,21930.0
2022-08-08 13:50:00,93.68,93.75,93.65,93.71,31075.0,84.7532,84.8165,84.726,84.7803,31075.0
2022-08-08 13:55:00,93.72,93.8,93.69,93.7,34716.0,84.7893,84.8617,84.7622,84.7713,34716.0
2022-08-08 14:00:00,93.69,93.72,93.62,93.62,14467.0,84.7622,84.7893,84.6989,84.6989,14467.0
2022-08-08 14:05:00,93.62,93.72,93.58,93.68,20747.0,84.6989,84.7893,84.6627,84.7532,20747.0
2022-08-08 14:10:00,93.67,93.67,93.61,93.64,19153.0,84.7441,84.7441,84.6898,84.717,19153.0
2022-08-08 14:15:00,93.64,93.68,93.56,93.65,31522.0,84.717,84.7532,84.6446,84.726,31522.0
2022-08-08 14:20:00,93.65,93.67,93.6,93.65,21049.0,84.726,84.7441,84.6808,84.726,21049.0
2022-08-08 14:25:00,93.66,93.69,93.6,93.69,25471.0,84.7351,84.7622,84.6808,84.7622,25471.0
2022-08-08 14:30:00,93.69,93.76,93.67,93.72,33709.0,84.7622,84.8255,84.7441,84.7893,33709.0
2022-08-08 14:35:00,93.72,93.74,93.64,93.71,16842.0,84.7893,84.8074,84.717,84.7803,16842.0
2022-08-08 14:40:00,93.72,93.82,93.7,93.73,73547.0,84.7893,84.8798,84.7713,84.7984,73547.0
2022-08-08 14:45:00,93.73,93.82,93.68,93.81,75634.0,84.7984,84.8798,84.7532,84.8708,75634.0
2022-08-08 14:50:00,93.8,93.8,93.64,93.66,48708.0,84.8617,84.8617,84.717,84.7351,48708.0
2022-08-08 14:55:00,93.67,93.77,93.64,93.7,54760.0,84.7441,84.8346,84.717,84.7713,54760.0
2022-08-08 15:00:00,93.72,93.74,93.64,93.67,33872.0,84.7893,84.8074,84.717,84.7441,33872.0
2022-08-08 15:05:00,93.65,93.68,93.6,93.62,21938.0,84.726,84.7532,84.6808,84.6989,21938.0
2022-08-08 15:10:00,93.61,93.62,93.55,93.59,23248.0,84.6898,84.6989,84.6355,84.6717,23248.0
2022-08-08 15:15:00,93.59,93.59,93.48,93.58,22302.0,84.6717,84.6717,84.5722,84.6627,22302.0
2022-08-08 15:20:00,93.6,93.64,93.52,93.61,20181.0,84.6808,84.717,84.6084,84.6898,20181.0
2022-08-08 15:25:00,93.61,93.68,93.61,93.61,24811.0,84.6898,84.7532,84.6898,84.6898,24811.0
2022-08-08 15:30:00,93.6,93.69,93.57,93.67,35547.0,84.6808,84.7622,84.6536,84.7441,35547.0
2022-08-08 15:35:00,93.67,93.74,93.66,93.68,25283.0,84.7441,84.8074,84.7351,84.7532,25283.0
2022-08-08 15:40:00,93.67,93.7,93.64,93.69,41849.0,84.7441,84.7713,84.717,84.7622,41849.0
2022-08-08 15:45:00,93.7,93.71,93.62,93.64,49192.0,84.7713,84.7803,84.6989,84.717,49192.0
2022-08-08 15:50:00,93.66,93.7,93.59,93.67,76132.0,84.7351,84.7713,84.6717,84.7441,76132.0
2022-08-08 15:55:00,93.67,93.67,93.53,93.6,125640.0,84.7441,84.7441,84.6175,84.6808,125640.0
2022-08-09 09:30:00,93.55,93.8,93.32,93.7,81725.0,84.6355,84.8617,84.4275,84.7713,81725.0
2022-08-09 09:35:00,93.73,93.97,93.51,93.7,57356.0,84.7984,85.0155,84.5994,84.7713,57356.0
2022-08-09 09:40:00,93.7,93.71,93.47,93.53,28544.0,84.7713,84.7803,84.5632,84.6175,28544.0
2022-08-09 09:45:00,93.51,93.58,93.35,93.44,35303.0,84.5994,84.6627,84.4546,84.536,35303.0
2022-08-09 09:50:00,93.41,93.49,93.36,93.43,15505.0,84.5089,84.5813,84.4637,84.527,15505.0
2022-08-09 09:55:00,93.44,93.44,93.26,93.39,29608.0,84.536,84.536,84.3732,84.4908,29608.0
2022-08-09 10:00:00,93.4,93.45,93.31,93.33,20246.0,84.4998,84.5451,84.4184,84.4365,20246.0
2022-08-09 10:05:00,93.33,93.4,93.31,93.32,13030.0,84.4365,84.4998,84.4184,84.4275,13030.0
2022-08-09 10:10:00,93.33,93.56,93.32,93.54,18889.0,84.4365,84.6446,84.4275,84.6265,18889.0
2022-08-09 10:15:00,93.54,93.62,93.48,93.52,19767.0,84.6265,84.6989,84.5722,84.6084,19767.0
2022-08-09 10:20:00,93.52,93.53,93.37,93.38,21843.0,84.6084,84.6175,84.4727,84.4817,21843.0
2022-08-09 10:25:00,93.36,93.45,93.33,93.44,18450.0,84.4637,84.5451,84.4365,84.536,18450.0
2022-08-09 10:30:00,93.46,93.5,93.4,93.43,9613.0,84.5541,84.5903,84.4998,84.527,9613.0
2022-08-09 10:35:00,93.44,93.55,93.43,93.5,11122.0,84.536,84.6355,84.527,84.5903,11122.0
2022-08-09 10:40:00,93.5,93.53,93.43,93.47,11027.0,84.5903,84.6175,84.527,84.5632,11027.0
2022-08-09 10:45:00,93.45,93.53,93.41,93.41,20857.0,84.5451,84.6175,84.5089,84.5089,20857.0
2022-08-09 10:50:00,93.42,93.46,93.34,93.35,18966.0,84.5179,84.5541,84.4456,84.4546,18966.0
2022-08-09 10:55:00,93.34,93.36,93.21,93.22,22467.0,84.4456,84.4637,84.3279,84.337,22467.0
2022-08-09 11:00:00,93.25,93.25,93.08,93.1,14490.0,84.3641,84.3641,84.2103,84.2284,14490.0
2022-08-09 11:05:00,93.09,93.25,93.09,93.22,18678.0,84.2194,84.3641,84.2194,84.337,18678.0
2022-08-09 11:10:00,93.21,93.29,93.21,93.28,13106.0,84.3279,84.4003,84.3279,84.3913,13106.0
2022-08-09 11:15:00,93.28,93.41,93.23,93.37,86014.0,84.3913,84.5089,84.346,84.4727,86014.0
2022-08-09 11:20:00,93.38,93.46,93.37,93.45,15058.0,84.4817,84.5541,84.4727,84.5451,15058.0
2022-08-09 11:25:00,93.45,93.53,93.43,93.44,15106.0,84.5451,84.6175,84.527,84.536,15106.0
2022-08-09 11:30:00,93.44,93.5,93.39,93.48,15776.0,84.536,84.5903,84.4908,84.5722,15776.0
2022-08-09 11:35:00,93.48,93.5,93.41,93.44,21585.0,84.5722,84.5903,84.5089,84.536,21585.0
2022-08-09 11:40:00,93.44,93.5,93.44,93.48,33405.0,84.536,84.5903,84.536,84.5722,33405.0
2022-08-09 11:45:00,93.47,93.58,93.44,93.57,21007.0,84.5632,84.6627,84.536,84.6536,21007.0
2022-08-09 11:50:00,93.58,93.61,93.49,93.59,22870.0,84.6627,84.6898,84.5813,84.6717,22870.0
2022-08-09 11:55:00,93.6,93.66,93.56,93.56,30272.0,84.6808,84.7351,84.6446,84.6446,30272.0
2022-08-09 12:00:00,93.57,93.59,93.55,93.59,31226.0,84.6536,84.6717,84.6355,84.6717,31226.0
2022-08-09 12:05:00,93.59,93.68,93.58,93.64,20772.0,84.6717,84.7532,84.6627,84.717,20772.0
2022-08-09 12:10:00,93.62,93.64,93.52,93.53,18577.0,84.6989,84.717,84.6084,84.6175,18577.0
2022-08-09 12:15:00,93.51,93.52,93.44,93.47,16908.0,84.5994,84.6084,84.536,84.5632,16908.0
2022-08-09 12:20:00,93.46,93.56,93.46,93.47,16072.0,84.5541,84.6446,84.5541,84.5632,16072.0
2022-08-09 12:25:00,93.48,93.57,93.45,93.48,25458.0,84.5722,84.6536,84.5451,84.5722,25458.0
2022-08-09 12:30:00,93.48,93.59,93.46,93.57,32387.0,84.5722,84.6717,84.5541,84.6536,32387.0
2022-08-09 12:35:00,93.58,93.68,93.56,93.64,16255.0,84.6627,84.7532,84.6446,84.717,16255.0
2022-08-09 12:40:00,93.64,93.67,93.6,93.62,25652.0,84.717,84.7441,84.6808,84.6989,25652.0
2022-08-09 12:45:00,93.61,93.61,93.46,93.48,18726.0,84.6898,84.6898,84.5541,84.5722,18726.0
2022-08-09 12:50:00,93.48,93.58,93.47,93.5,25987.0,84.5722,84.6627,84.5632,84.5903,25987.0
2022-08-09 12:55:00,93.51,93.54,93.47,93.52,17995.0,84.5994,84.6265,84.5632,84.6084,17995.0
2022-08-09 13:00:00,93.53,93.56,93.42,93.43,24423.0,84.6175,84.6446,84.5179,84.527,24423.0
2022-08-09 13:05:00,93.43,93.43,93.32,93.36,20919.0,84.527,84.527,84.4275,84.4637,20919.0
2022-08-09 13:10:00,93.36,93.4,93.29,93.38,14962.0,84.4637,84.4998,84.4003,84.4817,14962.0
2022-08-09 13:15:00,93.38,93.45,93.34,93.35,32503.0,84.4817,84.5451,84.4456,84.4546,32503.0
2022-08-09 13:20:00,93.35,93.41,93.32,93.33,12296.0,84.4546,84.5089,84.4275,84.4365,12296.0
2022-08-09 13:25:00,93.33,93.36,93.25,93.27,10372.0,84.4365,84.4637,84.3641,84.3822,10372.0
2022-08-09 13:30:00,93.26,93.32,93.25,93.32,16522.0,84.3732,84.4275,84.3641,84.4275,16522.0
2022-08-09 13:35:00,93.33,93.34,93.27,93.28,23813.0,84.4365,84.4456,84.3822,84.3913,23813.0
2022-08-09 13:40:00,93.27,93.31,93.23,93.26,34544.0,84.3822,84.4184,84.346,84.3732,34544.0
2022-08-09 13:45:00,93.26,93.29,93.2,93.25,49205.0,84.3732,84.4003,84.3189,84.3641,49205.0
2022-08-09 13:50:00,93.26,93.26,93.09,93.09,42815.0,84.3732,84.3732,84.2194,84.2194,42815.0
2022-08-09 13:55:00,93.09,93.23,93.09,93.18,12898.0,84.2194,84.346,84.2194,84.3008,12898.0
2022-08-09 14:00:00,93.15,93.19,93.14,93.16,13906.0,84.2737,84.3099,84.2646,84.2827,13906.0
2022-08-09 14:05:00,93.16,93.2,93.13,93.16,18833.0,84.2827,84.3189,84.2556,84.2827,18833.0
2022-08-09 14:10:00,93.16,93.18,93.1,93.11,13834.0,84.2827,84.3008,84.2284,84.2375,13834.0
2022-08-09 14:15:00,93.11,93.12,92.95,92.97,14469.0,84.2375,84.2465,84.0927,84.1108,14469.0
2022-08-09 14:20:00,92.96,92.97,92.91,92.92,9871.0,84.1018,84.1108,84.0565,84.0656,9871.0
2022-08-09 14:25:00,92.92,92.96,92.91,92.94,13861.0,84.0656,84.1018,84.0565,84.0837,13861.0
2022-08-09 14:30:00,92.94,92.97,92.92,92.97,15594.0,84.0837,84.1108,84.0656,84.1108,15594.0
2022-08-09 14:35:00,92.97,93.03,92.93,93.02,24030.0,84.1108,84.1651,84.0746,84.1561,24030.0
2022-08-09 14:40:00,93.03,93.07,92.95,92.95,31435.0,84.1651,84.2013,84.0927,84.0927,31435.0
2022-08-09 14:45:00,92.96,93.05,92.96,93.04,15264.0,84.1018,84.1832,84.1018,84.1741,15264.0
2022-08-09 14:50:00,93.04,93.12,93.01,93.06,11772.0,84.1741,84.2465,84.147,84.1922,11772.0
2022-08-09 14:55:00,93.02,93.08,93.0,93.07,11587.0,84.1561,84.2103,84.138,84.2013,11587.0
2022-08-09 15:00:00,93.07,93.14,93.05,93.05,8463.0,84.2013,84.2646,84.1832,84.1832,8463.0
2022-08-09 15:05:00,93.05,93.08,93.01,93.05,17203.0,84.1832,84.2103,84.147,84.1832,17203.0
2022-08-09 15:10:00,93.05,93.06,92.98,92.99,13400.0,84.1832,84.1922,84.1199,84.1289,13400.0
2022-08-09 15:15:00,92.99,93.03,92.97,93.02,13625.0,84.1289,84.1651,84.1108,84.1561,13625.0
2022-08-09 15:20:00,93.01,93.12,93.01,93.1,16118.0,84.147,84.2465,84.147,84.2284,16118.0
2022-08-09 15:25:00,93.1,93.12,93.07,93.09,14365.0,84.2284,84.2465,84.2013,84.2194,14365.0
2022-08-09 15:30:00,93.08,93.13,93.07,93.1,24115.0,84.2103,84.2556,84.2013,84.2284,24115.0
2022-08-09 15:35:00,93.11,93.15,93.08,93.11,22900.0,84.2375,84.2737,84.2103,84.2375,22900.0
2022-08-09 15:40:00,93.12,93.18,93.03,93.08,36778.0,84.2465,84.3008,84.1651,84.2103,36778.0
2022-08-09 15:45:00,93.09,93.1,92.98,93.04,38942.0,84.2194,84.2284,84.1199,84.1741,38942.0
2022-08-09 15:50:00,93.05,93.1,92.97,93.0,41449.0,84.1832,84.2284,84.1108,84.138,41449.0
2022-08-09 15:55:00,93.0,93.12,92.95,93.11,136647.0,84.138,84.2465,84.0927,84.2375,136647.0
2022-08-10 09:30:00,94.0,94.2,93.66,93.96,138534.0,85.0427,85.2236,84.7351,85.0065,138534.0
2022-08-10 09:35:00,93.94,94.0,93.65,93.72,38369.0,84.9884,85.0427,84.726,84.7893,38369.0
2022-08-10 09:40:00,93.68,93.87,93.64,93.86,37801.0,84.7532,84.9251,84.717,84.916,37801.0
2022-08-10 09:45:00,93.86,94.04,93.8,93.94,68272.0,84.916,85.0789,84.8617,84.9884,68272.0
2022-08-10 09:50:00,93.92,93.98,93.83,93.86,35638.0,84.9703,85.0246,84.8889,84.916,35638.0
2022-08-10 09:55:00,93.86,93.99,93.86,93.91,47002.0,84.916,85.0336,84.916,84.9612,47002.0
2022-08-10 10:00:00,93.9,94.11,93.88,94.0,32904.0,84.9522,85.1422,84.9341,85.0427,32904.0
2022-08-10 10:05:00,93.99,94.04,93.91,93.95,18888.0,85.0336,85.0789,84.9612,84.9974,18888.0
2022-08-10 10:10:00,93.96,94.07,93.95,94.05,17390.0,85.0065,85.106,84.9974,85.0879,17390.0
2022-08-10 10:15:00,94.04,94.13,94.01,94.07,31611.0,85.0789,85.1603,85.0517,85.106,31611.0
2022-08-10 10:20:00,94.06,94.09,93.97,94.07,19032.0,85.097,85.1241,85.0155,85.106,19032.0
2022-08-10 10:25:00,94.08,94.16,94.04,94.15,42915.0,85.115,85.1874,85.0789,85.1784,42915.0
2022-08-10 10:30:00,94.17,94.17,94.07,94.14,38360.0,85.1965,85.1965,85.106,85.1693,38360.0
2022-08-10 10:35:00,94.16,94.17,94.0,94.09,21798.0,85.1874,85.1965,85.0427,85.1241,21798.0
2022-08-10 10:40:00,94.1,94.13,94.03,94.08,40968.0,85.1331,85.1603,85.0698,85.115,40968.0
2022-08-10 10:45:00,94.1,94.13,93.97,93.99,21577.0,85.1331,85.1603,85.0155,85.0336,21577.0
2022-08-10 10:50:00,93.98,94.04,93.95,94.03,21846.0,85.0246,85.0789,84.9974,85.0698,21846.0
2022-08-10 10:55:00,94.03,94.11,94.03,94.08,29363.0,85.0698,85.1422,85.0698,85.115,29363.0
2022-08-10 11:00:00,94.08,94.33,94.08,94.32,29677.0,85.115,85.3412,85.115,85.3322,29677.0
2022-08-10 11:05:00,94.31,94.36,94.3,94.33,27664.0,85.3231,85.3684,85.3141,85.3412,27664.0
2022-08-10 11:10:00,94.34,94.34,94.22,94.28,24825.0,85.3503,85.3503,85.2417,85.296,24825.0
2022-08-10 11:15:00,94.29,94.33,94.15,94.18,20111.0,85.305,85.3412,85.1784,85.2055,20111.0
2022-08-10 11:20:00,94.17,94.21,94.12,94.16,23953.0,85.1965,85.2327,85.1512,85.1874,23953.0
2022-08-10 11:25:00,94.16,94.19,94.14,94.15,19470.0,85.1874,85.2146,85.1693,85.1784,19470.0
2022-08-10 11:30:00,94.16,94.22,94.13,94.13,19957.0,85.1874,85.2417,85.1603,85.1603,19957.0
2022-08-10 11:35:00,94.1,94.15,94.07,94.08,28171.0,85.1331,85.1784,85.106,85.115,28171.0
2022-08-10 11:40:00,94.06,94.18,94.05,94.16,25619.0,85.097,85.2055,85.0879,85.1874,25619.0
2022-08-10 11:45:00,94.15,94.21,94.13,94.19,16187.0,85.1784,85.2327,85.1603,85.2146,16187.0
2022-08-10 11:50:00,94.17,94.17,94.11,94.15,18634.0,85.1965,85.1965,85.1422,85.1784,18634.0
2022-08-10 11:55:00,94.17,94.24,94.16,94.21,14300.0,85.1965,85.2598,85.1874,85.2327,14300.0
2022-08-10 12:00:00,94.21,94.27,94.19,94.21,19039.0,85.2327,85.2869,85.2146,85.2327,19039.0
2022-08-10 12:05:00,94.2,94.2,94.09,94.14,20888.0,85.2236,85.2236,85.1241,85.1693,20888.0
2022-08-10 12:10:00,94.13,94.16,94.03,94.04,14940.0,85.1603,85.1874,85.0698,85.0789,14940.0
2022-08-10 12:15:00,94.04,94.06,93.99,93.99,15893.0,85.0789,85.097,85.0336,85.0336,15893.0
2022-08-10 12:20:00,93.99,94.03,93.97,94.01,13002.0,85.0336,85.0698,85.0155,85.0517,13002.0
2022-08-10 12:25:00,93.99,94.03,93.95,94.0,10506.0,85.0336,85.0698,84.9974,85.0427,10506.0
2022-08-10 12:30:00,94.0,94.05,93.95,94.01,19262.0,85.0427,85.0879,84.9974,85.0517,19262.0
2022-08-10 12:35:00,94.03,94.06,93.99,94.01,15932.0,85.0698,85.097,85.0336,85.0517,15932.0
2022-08-10 12:40:00,94.01,94.05,93.98,94.02,14394.0,85.0517,85.0879,85.0246,85.0608,14394.0
2022-08-10 12:45:00,94.02,94.06,94.0,94.01,17835.0,85.0608,85.097,85.0427,85.0517,17835.0
2022-08-10 12:50:00,94.02,94.06,93.98,94.04,31501.0,85.0608,85.097,85.0246,85.0789,31501.0
2022-08-10 12:55:00,94.04,94.05,93.97,94.01,16268.0,85.0789,85.0879,85.0155,85.0517,16268.0
2022-08-10 13:00:00,94.02,94.02,93.93,93.94,14076.0,85.0608,85.0608,84.9793,84.9884,14076.0
2022-08-10 13:05:00,93.93,93.96,93.87,93.93,22268.0,84.9793,85.0065,84.9251,84.9793,22268.0
2022-08-10 13:10:00,93.93,94.02,93.91,93.99,19322.0,84.9793,85.0608,84.9612,85.0336,19322.0
2022-08-10 13:15:00,93.99,94.03,93.98,94.0,17815.0,85.0336,85.0698,85.0246,85.0427,17815.0
2022-08-10 13:20:00,93.99,94.03,93.98,94.02,17913.0,85.0336,85.0698,85.0246,85.0608,17913.0
2022-08-10 13:25:00,94.03,94.06,93.93,93.94,25680.0,85.0698,85.097,84.9793,84.9884,25680.0
2022-08-10 13:30:00,93.95,93.98,93.9,93.93,11959.0,84.9974,85.0246,84.9522,84.9793,11959.0
2022-08-10 13:35:00,93.94,94.0,93.94,94.0,10461.0,84.9884,85.0427,84.9884,85.0427,10461.0
2022-08-10 13:40:00,93.99,94.01,93.97,94.0,25195.0,85.0336,85.0517,85.0155,85.0427,25195.0
2022-08-10 13:45:00,94.01,94.07,93.98,94.06,27176.0,85.0517,85.106,85.0246,85.097,27176.0
2022-08-10 13:50:00,94.06,94.08,94.03,94.05,10038.0,85.097,85.115,85.0698,85.0879,10038.0
2022-08-10 13:55:00,94.03,94.05,93.99,94.02,28035.0,85.0698,85.0879,85.0336,85.0608,28035.0
2022-08-10 14:00:00,94.01,94.04,93.95,94.0,21937.0,85.0517,85.0789,84.9974,85.0427,21937.0
2022-08-10 14:05:00,93.99,94.04,93.98,93.99,15423.0,85.0336,85.0789,85.0246,85.0336,15423.0
2022-08-10 14:10:00,93.98,94.05,93.98,94.02,29564.0,85.0246,85.0879,85.0246,85.0608,29564.0
2022-08-10 14:15:00,94.02,94.07,94.01,94.01,23693.0,85.0608,85.106,85.0517,85.0517,23693.0
2022-08-10 14:20:00,94.02,94.07,94.01,94.04,18686.0,85.0608,85.106,85.0517,85.0789,18686.0
2022-08-10 14:25:00,94.03,94.12,94.03,94.06,15138.0,85.0698,85.1512,85.0698,85.097,15138.0
2022-08-10 14:30:00,94.06,94.09,94.02,94.08,17019.0,85.097,85.1241,85.0608,85.115,17019.0
2022-08-10 14:35:00,94.08,94.12,94.04,94.06,20756.0,85.115,85.1512,85.0789,85.097,20756.0
2022-08-10 14:40:00,94.08,94.15,94.07,94.12,12898.0,85.115,85.1784,85.106,85.1512,12898.0
2022-08-10 14:45:00,94.13,94.19,93.99,93.99,31173.0,85.1603,85.2146,85.0336,85.0336,31173.0
2022-08-10 14:50:00,94.0,94.01,93.96,93.98,16931.0,85.0427,85.0517,85.0065,85.0246,16931.0
2022-08-10 14:55:00,93.98,94.03,93.97,93.98,17096.0,85.0246,85.0698,85.0155,85.0246,17096.0
2022-08-10 15:00:00,93.98,94.07,93.97,94.06,22632.0,85.0246,85.106,85.0155,85.097,22632.0
2022-08-10 15:05:00,94.06,94.07,93.98,94.0,32477.0,85.097,85.106,85.0246,85.0427,32477.0
2022-08-10 15:10:00,94.0,94.08,94.0,94.08,26090.0,85.0427,85.115,85.0427,85.115,26090.0
2022-08-10 15:15:00,94.07,94.17,94.06,94.14,42948.0,85.106,85.1965,85.097,85.1693,42948.0
2022-08-10 15:20:00,94.15,94.2,94.11,94.16,56746.0,85.1784,85.2236,85.1422,85.1874,56746.0
2022-08-10 15:25:00,94.16,94.21,94.14,94.16,27814.0,85.1874,85.2327,85.1693,85.1874,27814.0
2022-08-10 15:30:00,94.14,94.14,94.05,94.11,41627.0,85.1693,85.1693,85.0879,85.1422,41627.0
2022-08-10 15:35:00,94.11,94.2,94.07,94.19,55557.0,85.1422,85.2236,85.106,85.2146,55557.0
2022-08-10 15:40:00,94.2,94.3,94.19,94.28,43616.0,85.2236,85.3141,85.2146,85.296,43616.0
2022-08-10 15:45:00,94.28,94.29,94.16,94.23,59749.0,85.296,85.305,85.1874,85.2508,59749.0
2022-08-10 15:50:00,94.23,94.24,94.11,94.12,63534.0,85.2508,85.2598,85.1422,85.1512,63534.0
2022-08-10 15:55:00,94.13,94.19,93.97,94.15,262585.0,85.1603,85.2146,85.0155,85.1784,262585.0
2022-08-11 09:30:00,94.74,94.74,94.28,94.45,96515.0,85.7122,85.7122,85.296,85.4498,96515.0
2022-08-11 09:35:00,94.44,94.54,94.28,94.41,25288.0,85.4407,85.5312,85.296,85.4136,25288.0
2022-08-11 09:40:00,94.41,94.41,94.26,94.36,34232.0,85.4136,85.4136,85.2779,85.3684,34232.0
2022-08-11 09:45:00,94.38,94.52,94.35,94.48,38981.0,85.3865,85.5131,85.3593,85.4769,38981.0
2022-08-11 09:50:00,94.5,94.62,94.48,94.55,60338.0,85.495,85.6036,85.4769,85.5403,60338.0
2022-08-11 09:55:00,94.53,94.6,94.48,94.53,34321.0,85.5222,85.5855,85.4769,85.5222,34321.0
2022-08-11 10:00:00,94.55,94.63,94.52,94.55,44218.0,85.5403,85.6126,85.5131,85.5403,44218.0
2022-08-11 10:05:00,94.57,94.69,94.53,94.67,43298.0,85.5584,85.6669,85.5222,85.6488,43298.0
2022-08-11 10:10:00,94.68,94.7,94.56,94.56,58527.0,85.6579,85.676,85.5493,85.5493,58527.0
2022-08-11 10:15:00,94.57,94.75,94.57,94.72,62528.0,85.5584,85.7212,85.5584,85.6941,62528.0
2022-08-11 10:20:00,94.73,94.87,94.71,94.81,65451.0,85.7031,85.8298,85.685,85.7755,65451.0
2022-08-11 10:25:00,94.84,94.87,94.7,94.72,70348.0,85.8026,85.8298,85.676,85.6941,70348.0
2022-08-11 10:30:00,94.72,94.89,94.72,94.87,73233.0,85.6941,85.8479,85.6941,85.8298,73233.0
2022-08-11 10:35:00,94.87,94.97,94.78,94.78,52074.0,85.8298,85.9202,85.7483,85.7483,52074.0
2022-08-11 10:40:00,94.81,94.81,94.75,94.77,40897.0,85.7755,85.7755,85.7212,85.7393,40897.0
2022-08-11 10:45:00,94.77,94.77,94.66,94.67,39157.0,85.7393,85.7393,85.6398,85.6488,39157.0
2022-08-11 10:50:00,94.67,94.77,94.64,94.73,40890.0,85.6488,85.7393,85.6217,85.7031,40890.0
2022-08-11 10:55:00,94.7,94.72,94.56,94.61,32439.0,85.676,85.6941,85.5493,85.5945,32439.0
2022-08-11 11:00:00,94.61,94.69,94.6,94.64,26761.0,85.5945,85.6669,85.5855,85.6217,26761.0
2022-08-11 11:05:00,94.63,94.63,94.36,94.42,40646.0,85.6126,85.6126,85.3684,85.4226,40646.0
2022-08-11 11:10:00,94.42,94.47,94.36,94.41,26880.0,85.4226,85.4679,85.3684,85.4136,26880.0
2022-08-11 11:15:00,94.4,94.46,94.19,94.2,48369.0,85.4046,85.4588,85.2146,85.2236,48369.0
2022-08-11 11:20:00,94.2,94.32,94.2,94.25,38615.0,85.2236,85.3322,85.2236,85.2688,38615.0
2022-08-11 11:25:00,94.25,94.28,94.21,94.25,26862.0,85.2688,85.296,85.2327,85.2688,26862.0
2022-08-11 11:30:00,94.26,94.34,94.22,94.25,37436.0,85.2779,85.3503,85.2417,85.2688,37436.0
2022-08-11 11:35:00,94.25,94.42,94.21,94.41,82718.0,85.2688,85.4226,85.2327,85.4136,82718.0
2022-08-11 11:40:00,94.41,94.55,94.41,94.52,26303.0,85.4136,85.5403,85.4136,85.5131,26303.0
2022-08-11 11:45:00,94.53,94.55,94.4,94.51,29718.0,85.5222,85.5403,85.4046,85.5041,29718.0
2022-08-11 11:50:00,94.5,94.6,94.47,94.59,39772.0,85.495,85.5855,85.4679,85.5764,39772.0
2022-08-11 11:55:00,94.59,94.61,94.43,94.44,88753.0,85.5764,85.5945,85.4317,85.4407,88753.0
2022-08-11 12:00:00,94.44,94.54,94.38,94.51,62295.0,85.4407,85.5312,85.3865,85.5041,62295.0
2022-08-11 12:05:00,94.51,94.56,94.48,94.48,21532.0,85.5041,85.5493,85.4769,85.4769,21532.0
2022-08-11 12:10:00,94.48,94.48,94.37,94.45,131000.0,85.4769,85.4769,85.3774,85.4498,131000.0
2022-08-11 12:15:00,94.45,94.53,94.44,94.47,17574.0,85.4498,85.5222,85.4407,85.4679,17574.0
2022-08-11 12:20:00,94.47,94.57,94.43,94.44,70121.0,85.4679,85.5584,85.4317,85.4407,70121.0
2022-08-11 12:25:00,94.42,94.61,94.42,94.61,44731.0,85.4226,85.5945,85.4226,85.5945,44731.0
2022-08-11 12:30:00,94.63,94.65,94.59,94.59,33975.0,85.6126,85.6307,85.5764,85.5764,33975.0
2022-08-11 12:35:00,94.57,94.67,94.57,94.58,75910.0,85.5584,85.6488,85.5584,85.5674,75910.0
2022-08-11 12:40:00,94.58,94.61,94.51,94.57,17821.0,85.5674,85.5945,85.5041,85.5584,17821.0
2022-08-11 12:45:00,94.58,94.59,94.52,94.56,13157.0,85.5674,85.5764,85.5131,85.5493,13157.0
2022-08-11 12:50:00,94.55,94.64,94.53,94.59,29194.0,85.5403,85.6217,85.5222,85.5764,29194.0
2022-08-11 12:55:00,94.59,94.64,94.58,94.61,17065.0,85.5764,85.6217,85.5674,85.5945,17065.0
2022-08-11 13:00:00,94.6,94.64,94.53,94.54,49656.0,85.5855,85.6217,85.5222,85.5312,49656.0
2022-08-11 13:05:00,94.54,94.6,94.51,94.55,57793.0,85.5312,85.5855,85.5041,85.5403,57793.0
2022-08-11 13:10:00,94.53,94.63,94.53,94.62,56375.0,85.5222,85.6126,85.5222,85.6036,56375.0
2022-08-11 13:15:00,94.63,94.73,94.61,94.7,17458.0,85.6126,85.7031,85.5945,85.676,17458.0
2022-08-11 13:20:00,94.7,94.76,94.67,94.7,15034.0,85.676,85.7302,85.6488,85.676,15034.0
2022-08-11 13:25:00,94.7,94.71,94.61,94.64,27768.0,85.676,85.685,85.5945,85.6217,27768.0
2022-08-11 13:30:00,94.64,94.64,94.57,94.61,71926.0,85.6217,85.6217,85.5584,85.5945,71926.0
2022-08-11 13:35:00,94.6,94.65,94.6,94.63,51836.0,85.5855,85.6307,85.5855,85.6126,51836.0
2022-08-11 13:40:00,94.62,94.7,94.61,94.63,40896.0,85.6036,85.676,85.5945,85.6126,40896.0
2022-08-11 13:45:00,94.62,94.65,94.61,94.62,32399.0,85.6036,85.6307,85.5945,85.6036,32399.0
2022-08-11 13:50:00,94.62,94.63,94.49,94.53,16510.0,85.6036,85.6126,85.486,85.5222,16510.0
2022-08-11 13:55:00,94.53,94.6,94.5,94.55,34688.0,85.5222,85.5855,85.495,85.5403,34688.0
2022-08-11 14:00:00,94.54,94.54,94.41,94.46,19508.0,85.5312,85.5312,85.4136,85.4588,19508.0
2022-08-11 14:05:00,94.47,94.51,94.45,94.48,43153.0,85.4679,85.5041,85.4498,85.4769,43153.0
2022-08-11 14:10:00,94.48,94.49,94.3,94.3,114513.0,85.4769,85.486,85.3141,85.3141,114513.0
2022-08-11 14:15:00,94.29,94.39,94.25,94.26,35898.0,85.305,85.3955,85.2688,85.2779,35898.0
2022-08-11 14:20:00,94.25,94.25,94.13,94.18,30569.0,85.2688,85.2688,85.1603,85.2055,30569.0
2022-08-11 14:25:00,94.17,94.19,94.07,94.08,27668.0,85.1965,85.2146,85.106,85.115,27668.0
2022-08-11 14:30:00,94.08,94.08,93.96,93.97,48464.0,85.115,85.115,85.0065,85.0155,48464.0
2022-08-11 14:35:00,93.98,94.03,93.94,93.99,33051.0,85.0246,85.0698,84.9884,85.0336,33051.0
2022-08-11 14:40:00,94.0,94.07,93.97,94.05,90201.0,85.0427,85.106,85.0155,85.0879,90201.0
2022-08-11 14:45:00,94.06,94.11,94.01,94.1,122179.0,85.097,85.1422,85.0517,85.1331,122179.0
2022-08-11 14:50:00,94.1,94.12,94.02,94.05,73713.0,85.1331,85.1512,85.0608,85.0879,73713.0
2022-08-11 14:55:00,94.05,94.17,94.05,94.14,76998.0,85.0879,85.1965,85.0879,85.1693,76998.0
2022-08-11 15:00:00,94.15,94.19,94.13,94.19,51742.0,85.1784,85.2146,85.1603,85.2146,51742.0
2022-08-11 15:05:00,94.18,94.18,94.03,94.09,59052.0,85.2055,85.2055,85.0698,85.1241,59052.0
2022-08-11 15:10:00,94.1,94.14,94.04,94.11,72131.0,85.1331,85.1693,85.0789,85.1422,72131.0
2022-08-11 15:15:00,94.1,94.11,93.9,93.95,67993.0,85.1331,85.1422,84.9522,84.9974,67993.0
2022-08-11 15:20:00,93.95,93.95,93.85,93.88,47486.0,84.9974,84.9974,84.907,84.9341,47486.0
2022-08-11 15:25:00,93.88,94.04,93.87,94.0,54139.0,84.9341,85.0789,84.9251,85.0427,54139.0
2022-08-11 15:30:00,94.0,94.06,93.98,94.05,47311.0,85.0427,85.097,85.0246,85.0879,47311.0
2022-08-11 15:35:00,94.05,94.05,93.87,93.98,123076.0,85.0879,85.0879,84.9251,85.0246,123076.0
2022-08-11 15:40:00,93.98,94.03,93.97,94.01,123302.0,85.0246,85.0698,85.0155,85.0517,123302.0
2022-08-11 15:45:00,94.01,94.03,93.9,94.02,89527.0,85.0517,85.0698,84.9522,85.0608,89527.0
2022-08-11 15:50:00,94.0,94.11,93.99,94.11,120197.0,85.0427,85.1422,85.0336,85.1422,120197.0
2022-08-11 15:55:00,94.1,94.14,93.96,94.05,332983.0,85.1331,85.1693,85.0065,85.0879,332983.0
2022-08-12 09:30:00,94.05,94.5,93.89,94.5,190586.0,85.0879,85.495,84.9432,85.495,190586.0
2022-08-12 09:35:00,94.5,94.5,94.16,94.24,163708.0,85.495,85.495,85.1874,85.2598,163708.0
2022-08-12 09:40:00,94.24,94.37,94.17,94.23,72041.0,85.2598,85.3774,85.1965,85.2508,72041.0
2022-08-12 09:45:00,94.24,94.24,94.01,94.02,50357.0,85.2598,85.2598,85.0517,85.0608,50357.0
2022-08-12 09:50:00,94.02,94.16,93.96,94.13,103899.0,85.0608,85.1874,85.0065,85.1603,103899.0
2022-08-12 09:55:00,94.14,94.25,94.05,94.23,130409.0,85.1693,85.2688,85.0879,85.2508,130409.0
2022-08-12 10:00:00,94.22,94.22,94.02,94.1,59108.0,85.2417,85.2417,85.0608,85.1331,59108.0
2022-08-12 10:05:00,94.11,94.26,94.04,94.13,32832.0,85.1422,85.2779,85.0789,85.1603,32832.0
2022-08-12 10:10:00,94.14,94.24,94.12,94.16,54899.0,85.1693,85.2598,85.1512,85.1874,54899.0
2022-08-12 10:15:00,94.16,94.3,94.14,94.27,93652.0,85.1874,85.3141,85.1693,85.2869,93652.0
2022-08-12 10:20:00,94.28,94.29,94.18,94.2,58783.0,85.296,85.305,85.2055,85.2236,58783.0
2022-08-12 10:25:00,94.2,94.23,94.11,94.13,72570.0,85.2236,85.2508,85.1422,85.1603,72570.0
2022-08-12 10:30:00,94.12,94.14,94.07,94.08,75167.0,85.1512,85.1693,85.106,85.115,75167.0
2022-08-12 10:35:00,94.08,94.24,94.04,94.06,78304.0,85.115,85.2598,85.0789,85.097,78304.0
2022-08-12 10:40:00,94.06,94.12,94.01,94.02,62984.0,85.097,85.1512,85.0517,85.0608,62984.0
2022-08-12 10:45:00,94.02,94.1,93.99,94.04,30946.0,85.0608,85.1331,85.0336,85.0789,30946.0
2022-08-12 10:50:00,94.02,94.03,93.95,94.01,24252.0,85.0608,85.0698,84.9974,85.0517,24252.0
2022-08-12 10:55:00,94.01,94.12,93.99,94.09,58982.0,85.0517,85.1512,85.0336,85.1241,58982.0
2022-08-12 11:00:00,94.1,94.3,94.07,94.25,29025.0,85.1331,85.3141,85.106,85.2688,29025.0
2022-08-12 11:05:00,94.27,94.29,94.14,94.15,57399.0,85.2869,85.305,85.1693,85.1784,57399.0
2022-08-12 11:10:00,94.15,94.27,94.11,94.16,84395.0,85.1784,85.2869,85.1422,85.1874,84395.0
2022-08-12 11:15:00,94.15,94.2,94.11,94.15,111636.0,85.1784,85.2236,85.1422,85.1784,111636.0
2022-08-12 11:20:00,94.15,94.16,94.11,94.12,122517.0,85.1784,85.1874,85.1422,85.1512,122517.0
2022-08-12 11:25:00,94.12,94.17,94.01,94.02,144654.0,85.1512,85.1965,85.0517,85.0608,144654.0
2022-08-12 11:30:00,94.02,94.09,94.0,94.06,84989.0,85.0608,85.1241,85.0427,85.097,84989.0
2022-08-12 11:35:00,94.05,94.13,93.98,93.99,87512.0,85.0879,85.1603,85.0246,85.0336,87512.0
2022-08-12 11:40:00,94.01,94.14,93.99,94.09,112362.0,85.0517,85.1693,85.0336,85.1241,112362.0
2022-08-12 11:45:00,94.09,94.15,94.08,94.14,159274.0,85.1241,85.1784,85.115,85.1693,159274.0
2022-08-12 11:50:00,94.14,94.17,94.07,94.14,123978.0,85.1693,85.1965,85.106,85.1693,123978.0
2022-08-12 11:55:00,94.14,94.15,94.05,94.11,130237.0,85.1693,85.1784,85.0879,85.1422,130237.0
2022-08-12 12:00:00,94.11,94.16,94.08,94.15,77497.0,85.1422,85.1874,85.115,85.1784,77497.0
2022-08-12 12:05:00,94.15,94.19,94.09,94.13,60663.0,85.1784,85.2146,85.1241,85.1603,60663.0
2022-08-12 12:10:00,94.13,94.15,94.02,94.06,70518.0,85.1603,85.1784,85.0608,85.097,70518.0
2022-08-12 12:15:00,94.05,94.15,94.05,94.12,69188.0,85.0879,85.1784,85.0879,85.1512,69188.0
2022-08-12 12:20:00,94.12,94.18,94.11,94.17,144084.0,85.1512,85.2055,85.1422,85.1965,144084.0
2022-08-12 12:25:00,94.17,94.28,94.15,94.23,100093.0,85.1965,85.296,85.1784,85.2508,100093.0
2022-08-12 12:30:00,94.23,94.33,94.18,94.31,84382.0,85.2508,85.3412,85.2055,85.3231,84382.0
2022-08-12 12:35:00,94.31,94.38,94.28,94.3,40308.0,85.3231,85.3865,85.296,85.3141,40308.0
2022-08-12 12:40:00,94.31,94.41,94.29,94.4,47167.0,85.3231,85.4136,85.305,85.4046,47167.0
2022-08-12 12:45:00,94.4,94.42,94.34,94.42,61789.0,85.4046,85.4226,85.3503,85.4226,61789.0
2022-08-12 12:50:00,94.42,94.53,94.42,94.5,63026.0,85.4226,85.5222,85.4226,85.495,63026.0
2022-08-12 12:55:00,94.52,94.58,94.5,94.54,37638.0,85.5131,85.5674,85.495,85.5312,37638.0
2022-08-12 13:00:00,94.54,94.6,94.5,94.56,47391.0,85.5312,85.5855,85.495,85.5493,47391.0
2022-08-12 13:05:00,94.57,94.64,94.52,94.64,39170.0,85.5584,85.6217,85.5131,85.6217,39170.0
2022-08-12 13:10:00,94.62,94.64,94.56,94.56,57021.0,85.6036,85.6217,85.5493,85.5493,57021.0
2022-08-12 13:15:00,94.57,94.61,94.51,94.55,19520.0,85.5584,85.5945,85.5041,85.5403,19520.0
2022-08-12 13:20:00,94.56,94.57,94.45,94.48,33840.0,85.5493,85.5584,85.4498,85.4769,33840.0
2022-08-12 13:25:00,94.52,94.54,94.45,94.48,43132.0,85.5131,85.5312,85.4498,85.4769,43132.0
2022-08-12 13:30:00,94.51,94.53,94.44,94.52,36184.0,85.5041,85.5222,85.4407,85.5131,36184.0
2022-08-12 13:35:00,94.53,94.62,94.49,94.61,43145.0,85.5222,85.6036,85.486,85.5945,43145.0
2022-08-12 13:40:00,94.61,94.62,94.53,94.56,58151.0,85.5945,85.6036,85.5222,85.5493,58151.0
2022-08-12 13:45:00,94.55,94.57,94.49,94.53,114032.0,85.5403,85.5584,85.486,85.5222,114032.0
2022-08-12 13:50:00,94.54,94.66,94.46,94.64,144505.0,85.5312,85.6398,85.4588,85.6217,144505.0
2022-08-12 13:55:00,94.62,94.7,94.54,94.54,65947.0,85.6036,85.676,85.5312,85.5312,65947.0
2022-08-12 14:00:00,94.54,94.58,94.44,94.44,92835.0,85.5312,85.5674,85.4407,85.4407,92835.0
2022-08-12 14:05:00,94.42,94.52,94.39,94.48,153969.0,85.4226,85.5131,85.3955,85.4769,153969.0
2022-08-12 14:10:00,94.48,94.5,94.26,94.27,94408.0,85.4769,85.495,85.2779,85.2869,94408.0
2022-08-12 14:15:00,94.28,94.29,94.18,94.22,159326.0,85.296,85.305,85.2055,85.2417,159326.0
2022-08-12 14:20:00,94.21,94.4,94.14,94.38,120109.0,85.2327,85.4046,85.1693,85.3865,120109.0
2022-08-12 14:25:00,94.4,94.45,94.35,94.41,109569.0,85.4046,85.4498,85.3593,85.4136,109569.0
2022-08-12 14:30:00,94.41,94.47,94.36,94.47,112389.0,85.4136,85.4679,85.3684,85.4679,112389.0
2022-08-12 14:35:00,94.47,94.47,94.39,94.42,75362.0,85.4679,85.4679,85.3955,85.4226,75362.0
2022-08-12 14:40:00,94.42,94.45,94.34,94.43,96795.0,85.4226,85.4498,85.3503,85.4317,96795.0
2022-08-12 14:45:00,94.43,94.48,94.39,94.47,178166.0,85.4317,85.4769,85.3955,85.4679,178166.0
2022-08-12 14:50:00,94.46,94.47,94.39,94.41,83975.0,85.4588,85.4679,85.3955,85.4136,83975.0
2022-08-12 14:55:00,94.4,94.45,94.39,94.42,54611.0,85.4046,85.4498,85.3955,85.4226,54611.0
2022-08-12 15:00:00,94.43,94.73,94.42,94.73,77149.0,85.4317,85.7031,85.4226,85.7031,77149.0
2022-08-12 15:05:00,94.73,94.76,94.69,94.7,25869.0,85.7031,85.7302,85.6669,85.676,25869.0
2022-08-12 15:10:00,94.7,94.75,94.68,94.7,44446.0,85.676,85.7212,85.6579,85.676,44446.0
2022-08-12 15:15:00,94.7,94.83,94.64,94.82,89052.0,85.676,85.7936,85.6217,85.7845,89052.0
2022-08-12 15:20:00,94.82,94.84,94.73,94.78,39861.0,85.7845,85.8026,85.7031,85.7483,39861.0
2022-08-12 15:25:00,94.78,94.8,94.72,94.75,72909.0,85.7483,85.7664,85.6941,85.7212,72909.0
2022-08-12 15:30:00,94.74,94.78,94.61,94.63,58500.0,85.7122,85.7483,85.5945,85.6126,58500.0
2022-08-12 15:35:00,94.63,94.71,94.62,94.66,51222.0,85.6126,85.685,85.6036,85.6398,51222.0
2022-08-12 15:40:00,94.67,94.73,94.62,94.7,108188.0,85.6488,85.7031,85.6036,85.676,108188.0
2022-08-12 15:45:00,94.7,94.72,94.64,94.71,177684.0,85.676,85.6941,85.6217,85.685,177684.0
2022-08-12 15:50:00,94.71,94.76,94.64,94.66,204715.0,85.685,85.7302,85.6217,85.6398,204715.0
2022-08-12 15:55:00,94.67,94.83,94.65,94.81,495662.0,85.6488,85.7936,85.6307,85.7755,495662.0
2022-08-15 09:30:00,94.56,94.69,94.1,94.1,77050.0,85.5493,85.6669,85.1331,85.1331,77050.0
2022-08-15 09:35:00,94.13,94.4,94.13,94.35,35880.0,85.1603,85.4046,85.1603,85.3593,35880.0
2022-08-15 09:40:00,94.34,94.7,94.32,94.7,21978.0,85.3503,85.676,85.3322,85.676,21978.0
2022-08-15 09:45:00,94.73,94.9,94.69,94.72,16143.0,85.7031,85.8569,85.6669,85.6941,16143.0
2022-08-15 09:50:00,94.74,94.9,94.74,94.87,14305.0,85.7122,85.8569,85.7122,85.8298,14305.0
2022-08-15 09:55:00,94.84,94.93,94.68,94.88,23045.0,85.8026,85.884,85.6579,85.8388,23045.0
2022-08-15 10:00:00,94.88,95.08,94.85,95.07,66039.0,85.8388,86.0198,85.8117,86.0107,66039.0
2022-08-15 10:05:00,95.06,95.22,94.98,95.11,23776.0,86.0017,86.1464,85.9293,86.0469,23776.0
2022-08-15 10:10:00,95.11,95.16,95.02,95.04,20325.0,86.0469,86.0921,85.9655,85.9836,20325.0
2022-08-15 10:15:00,95.03,95.05,94.84,94.87,32197.0,85.9745,85.9926,85.8026,85.8298,32197.0
2022-08-15 10:20:00,94.87,94.92,94.84,94.84,18564.0,85.8298,85.875,85.8026,85.8026,18564.0
2022-08-15 10:25:00,94.83,94.91,94.78,94.86,20764.0,85.7936,85.866,85.7483,85.8207,20764.0
2022-08-15 10:30:00,94.87,95.01,94.8,95.01,85035.0,85.8298,85.9564,85.7664,85.9564,85035.0
2022-08-15 10:35:00,95.02,95.09,94.95,95.06,27915.0,85.9655,86.0288,85.9021,86.0017,27915.0
2022-08-15 10:40:00,95.06,95.07,94.83,94.83,16837.0,86.0017,86.0107,85.7936,85.7936,16837.0
2022-08-15 10:45:00,94.84,94.98,94.84,94.92,23148.0,85.8026,85.9293,85.8026,85.875,23148.0
2022-08-15 10:50:00,94.91,94.97,94.86,94.95,21949.0,85.866,85.9202,85.8207,85.9021,21949.0
2022-08-15 10:55:00,94.96,95.01,94.88,94.9,25800.0,85.9112,85.9564,85.8388,85.8569,25800.0
2022-08-15 11:00:00,94.9,94.94,94.84,94.87,18321.0,85.8569,85.8931,85.8026,85.8298,18321.0
2022-08-15 11:05:00,94.87,94.97,94.86,94.94,20462.0,85.8298,85.9202,85.8207,85.8931,20462.0
2022-08-15 11:10:00,94.94,94.95,94.86,94.94,33293.0,85.8931,85.9021,85.8207,85.8931,33293.0
2022-08-15 11:15:00,94.95,95.02,94.85,94.89,62909.0,85.9021,85.9655,85.8117,85.8479,62909.0
2022-08-15 11:20:00,94.89,95.09,94.87,95.07,49942.0,85.8479,86.0288,85.8298,86.0107,49942.0
2022-08-15 11:25:00,95.07,95.07,94.96,95.01,20100.0,86.0107,86.0107,85.9112,85.9564,20100.0
2022-08-15 11:30:00,95.03,95.16,95.02,95.16,17038.0,85.9745,86.0921,85.9655,86.0921,17038.0
2022-08-15 11:35:00,95.16,95.24,95.15,95.23,22458.0,86.0921,86.1645,86.0831,86.1555,22458.0
2022-08-15 11:40:00,95.23,95.3,95.22,95.3,14803.0,86.1555,86.2188,86.1464,86.2188,14803.0
2022-08-15 11:45:00,95.31,95.37,95.29,95.36,17875.0,86.2278,86.2821,86.2097,86.2731,17875.0
2022-08-15 11:50:00,95.37,95.46,95.37,95.46,17302.0,86.2821,86.3635,86.2821,86.3635,17302.0
2022-08-15 11:55:00,95.44,95.45,95.37,95.39,11362.0,86.3454,86.3545,86.2821,86.3002,11362.0
2022-08-15 12:00:00,95.4,95.4,95.33,95.37,14179.0,86.3093,86.3093,86.2459,86.2821,14179.0
2022-08-15 12:05:00,95.38,95.41,95.29,95.34,13669.0,86.2912,86.3183,86.2097,86.255,13669.0
2022-08-15 12:10:00,95.33,95.4,95.32,95.34,14818.0,86.2459,86.3093,86.2369,86.255,14818.0
2022-08-15 12:15:00,95.34,95.45,95.34,95.41,17472.0,86.255,86.3545,86.255,86.3183,17472.0
2022-08-15 12:20:00,95.42,95.48,95.39,95.4,37005.0,86.3274,86.3816,86.3002,86.3093,37005.0
2022-08-15 12:25:00,95.39,95.43,95.37,95.39,28804.0,86.3002,86.3364,86.2821,86.3002,28804.0
2022-08-15 12:30:00,95.4,95.49,95.39,95.43,57599.0,86.3093,86.3907,86.3002,86.3364,57599.0
2022-08-15 12:35:00,95.44,95.48,95.42,95.43,17597.0,86.3454,86.3816,86.3274,86.3364,17597.0
2022-08-15 12:40:00,95.43,95.45,95.34,95.4,14707.0,86.3364,86.3545,86.255,86.3093,14707.0
2022-08-15 12:45:00,95.39,95.4,95.3,95.37,19836.0,86.3002,86.3093,86.2188,86.2821,19836.0
2022-08-15 12:50:00,95.37,95.42,95.37,95.38,10447.0,86.2821,86.3274,86.2821,86.2912,10447.0
2022-08-15 12:55:00,95.37,95.4,95.32,95.38,16493.0,86.2821,86.3093,86.2369,86.2912,16493.0
2022-08-15 13:00:00,95.38,95.41,95.31,95.33,16607.0,86.2912,86.3183,86.2278,86.2459,16607.0
2022-08-15 13:05:00,95.34,95.4,95.34,95.38,25532.0,86.255,86.3093,86.255,86.2912,25532.0
2022-08-15 13:10:00,95.39,95.41,95.35,95.38,17474.0,86.3002,86.3183,86.264,86.2912,17474.0
2022-08-15 13:15:00,95.39,95.45,95.38,95.41,13180.0,86.3002,86.3545,86.2912,86.3183,13180.0
2022-08-15 13:20:00,95.41,95.41,95.29,95.33,26597.0,86.3183,86.3183,86.2097,86.2459,26597.0
2022-08-15 13:25:00,95.33,95.41,95.33,95.41,12112.0,86.2459,86.3183,86.2459,86.3183,12112.0
2022-08-15 13:30:00,95.41,95.42,95.35,95.42,12361.0,86.3183,86.3274,86.264,86.3274,12361.0
2022-08-15 13:35:00,95.42,95.44,95.31,95.31,17374.0,86.3274,86.3454,86.2278,86.2278,17374.0
2022-08-15 13:40:00,95.29,95.36,95.29,95.34,28733.0,86.2097,86.2731,86.2097,86.255,28733.0
2022-08-15 13:45:00,95.33,95.37,95.31,95.37,15035.0,86.2459,86.2821,86.2278,86.2821,15035.0
2022-08-15 13:50:00,95.38,95.41,95.33,95.36,19621.0,86.2912,86.3183,86.2459,86.2731,19621.0
2022-08-15 13:55:00,95.35,95.45,95.34,95.45,17144.0,86.264,86.3545,86.255,86.3545,17144.0
2022-08-15 14:00:00,95.45,95.46,95.4,95.42,19206.0,86.3545,86.3635,86.3093,86.3274,19206.0
2022-08-15 14:05:00,95.42,95.48,95.38,95.4,20697.0,86.3274,86.3816,86.2912,86.3093,20697.0
2022-08-15 14:10:00,95.4,95.45,95.39,95.44,21030.0,86.3093,86.3545,86.3002,86.3454,21030.0
2022-08-15 14:15:00,95.45,95.47,95.4,95.45,18588.0,86.3545,86.3726,86.3093,86.3545,18588.0
2022-08-15 14:20:00,95.45,95.49,95.45,95.48,17477.0,86.3545,86.3907,86.3545,86.3816,17477.0
2022-08-15 14:25:00,95.46,95.48,95.42,95.48,15811.0,86.3635,86.3816,86.3274,86.3816,15811.0
2022-08-15 14:30:00,95.47,95.49,95.4,95.42,15258.0,86.3726,86.3907,86.3093,86.3274,15258.0
2022-08-15 14:35:00,95.42,95.46,95.41,95.43,18064.0,86.3274,86.3635,86.3183,86.3364,18064.0
2022-08-15 14:40:00,95.42,95.46,95.37,95.39,17804.0,86.3274,86.3635,86.2821,86.3002,17804.0
2022-08-15 14:45:00,95.38,95.4,95.34,95.4,20715.0,86.2912,86.3093,86.255,86.3093,20715.0
2022-08-15 14:50:00,95.39,95.41,95.36,95.4,23550.0,86.3002,86.3183,86.2731,86.3093,23550.0
2022-08-15 14:55:00,95.4,95.47,95.38,95.43,35357.0,86.3093,86.3726,86.2912,86.3364,35357.0
2022-08-15 15:00:00,95.42,95.44,95.34,95.35,26268.0,86.3274,86.3454,86.255,86.264,26268.0
2022-08-15 15:05:00,95.34,95.36,95.29,95.34,36960.0,86.255,86.2731,86.2097,86.255,36960.0
2022-08-15 15:10:00,95.34,95.35,95.27,95.27,81532.0,86.255,86.264,86.1916,86.1916,81532.0
2022-08-15 15:15:00,95.28,95.44,95.28,95.44,42973.0,86.2007,86.3454,86.2007,86.3454,42973.0
2022-08-15 15:20:00,95.44,95.47,95.41,95.44,31551.0,86.3454,86.3726,86.3183,86.3454,31551.0
2022-08-15 15:25:00,95.44,95.47,95.37,95.38,45687.0,86.3454,86.3726,86.2821,86.2912,45687.0
2022-08-15 15:30:00,95.39,95.4,95.27,95.29,47937.0,86.3002,86.3093,86.1916,86.2097,47937.0
2022-08-15 15:35:00,95.28,95.31,95.24,95.28,40306.0,86.2007,86.2278,86.1645,86.2007,40306.0
2022-08-15 15:40:00,95.28,95.35,95.27,95.31,51206.0,86.2007,86.264,86.1916,86.2278,51206.0
2022-08-15 15:45:00,95.31,95.39,95.29,95.39,55340.0,86.2278,86.3002,86.2097,86.3002,55340.0
2022-08-15 15:50:00,95.39,95.41,95.19,95.2,64497.0,86.3002,86.3183,86.1193,86.1283,64497.0
2022-08-15 15:55:00,95.21,95.23,95.14,95.2,179538.0,86.1374,86.1555,86.074,86.1283,179538.0
2022-08-16 09:30:00,94.61,94.9,94.61,94.86,122634.0,85.5945,85.8569,85.5945,85.8207,122634.0
2022-08-16 09:35:00,94.88,95.09,94.8,94.96,70352.0,85.8388,86.0288,85.7664,85.9112,70352.0
2022-08-16 09:40:00,94.96,94.96,94.83,94.95,25586.0,85.9112,85.9112,85.7936,85.9021,25586.0
2022-08-16 09:45:00,94.95,95.01,94.84,94.86,34614.0,85.9021,85.9564,85.8026,85.8207,34614.0
2022-08-16 09:50:00,94.87,94.96,94.8,94.93,37525.0,85.8298,85.9112,85.7664,85.884,37525.0
2022-08-16 09:55:00,94.93,95.05,94.88,95.01,24190.0,85.884,85.9926,85.8388,85.9564,24190.0
2022-08-16 10:00:00,95.02,95.12,94.96,95.07,33738.0,85.9655,86.0559,85.9112,86.0107,33738.0
2022-08-16 10:05:00,95.07,95.28,95.07,95.15,30782.0,86.0107,86.2007,86.0107,86.0831,30782.0
2022-08-16 10:10:00,95.19,95.31,95.15,95.21,35717.0,86.1193,86.2278,86.0831,86.1374,35717.0
2022-08-16 10:15:00,95.22,95.29,95.12,95.21,27082.0,86.1464,86.2097,86.0559,86.1374,27082.0
2022-08-16 10:20:00,95.21,95.29,95.15,95.22,23449.0,86.1374,86.2097,86.0831,86.1464,23449.0
2022-08-16 10:25:00,95.23,95.23,95.06,95.08,19215.0,86.1555,86.1555,86.0017,86.0198,19215.0
2022-08-16 10:30:00,95.08,95.15,95.02,95.12,23172.0,86.0198,86.0831,85.9655,86.0559,23172.0
2022-08-16 10:35:00,95.13,95.15,94.96,94.96,28502.0,86.065,86.0831,85.9112,85.9112,28502.0
2022-08-16 10:40:00,94.97,95.09,94.97,95.0,26753.0,85.9202,86.0288,85.9202,85.9474,26753.0
2022-08-16 10:45:00,95.01,95.01,94.93,94.97,22768.0,85.9564,85.9564,85.884,85.9202,22768.0
2022-08-16 10:50:00,94.98,95.03,94.95,95.02,18446.0,85.9293,85.9745,85.9021,85.9655,18446.0
2022-08-16 10:55:00,95.0,95.05,94.99,94.99,31930.0,85.9474,85.9926,85.9383,85.9383,31930.0
2022-08-16 11:00:00,94.98,95.03,94.94,95.02,25157.0,85.9293,85.9745,85.8931,85.9655,25157.0
2022-08-16 11:05:00,95.03,95.09,95.02,95.02,19737.0,85.9745,86.0288,85.9655,85.9655,19737.0
2022-08-16 11:10:00,95.02,95.2,95.02,95.19,17830.0,85.9655,86.1283,85.9655,86.1193,17830.0
2022-08-16 11:15:00,95.18,95.19,95.06,95.16,17027.0,86.1102,86.1193,86.0017,86.0921,17027.0
2022-08-16 11:20:00,95.15,95.28,95.14,95.21,15378.0,86.0831,86.2007,86.074,86.1374,15378.0
2022-08-16 11:25:00,95.22,95.27,95.2,95.26,18592.0,86.1464,86.1916,86.1283,86.1826,18592.0
2022-08-16 11:30:00,95.24,95.35,95.21,95.24,26223.0,86.1645,86.264,86.1374,86.1645,26223.0
2022-08-16 11:35:00,95.23,95.26,95.14,95.14,29418.0,86.1555,86.1826,86.074,86.074,29418.0
2022-08-16 11:40:00,95.14,95.2,95.09,95.14,54168.0,86.074,86.1283,86.0288,86.074,54168.0
2022-08-16 11:45:00,95.15,95.21,95.1,95.14,184056.0,86.0831,86.1374,86.0378,86.074,184056.0
2022-08-16 11:50:00,95.14,95.19,95.11,95.17,103131.0,86.074,86.1193,86.0469,86.1012,103131.0
2022-08-16 11:55:00,95.17,95.27,95.15,95.21,20140.0,86.1012,86.1916,86.0831,86.1374,20140.0
2022-08-16 12:00:00,95.2,95.23,95.18,95.2,14250.0,86.1283,86.1555,86.1102,86.1283,14250.0
2022-08-16 12:05:00,95.22,95.22,95.11,95.12,20755.0,86.1464,86.1464,86.0469,86.0559,20755.0
2022-08-16 12:10:00,95.13,95.23,95.12,95.2,14691.0,86.065,86.1555,86.0559,86.1283,14691.0
2022-08-16 12:15:00,95.19,95.2,95.13,95.19,14432.0,86.1193,86.1283,86.065,86.1193,14432.0
2022-08-16 12:20:00,95.19,95.28,95.18,95.24,17343.0,86.1193,86.2007,86.1102,86.1645,17343.0
2022-08-16 12:25:00,95.24,95.32,95.23,95.26,17520.0,86.1645,86.2369,86.1555,86.1826,17520.0
2022-08-16 12:30:00,95.26,95.37,95.25,95.34,87945.0,86.1826,86.2821,86.1736,86.255,87945.0
2022-08-16 12:35:00,95.35,95.36,95.27,95.29,24297.0,86.264,86.2731,86.1916,86.2097,24297.0
2022-08-16 12:40:00,95.29,95.32,95.25,95.28,18912.0,86.2097,86.2369,86.1736,86.2007,18912.0
2022-08-16 12:45:00,95.28,95.32,95.23,95.24,8408.0,86.2007,86.2369,86.1555,86.1645,8408.0
2022-08-16 12:50:00,95.24,95.25,95.2,95.21,10806.0,86.1645,86.1736,86.1283,86.1374,10806.0
2022-08-16 12:55:00,95.21,95.24,95.2,95.22,8438.0,86.1374,86.1645,86.1283,86.1464,8438.0
2022-08-16 13:00:00,95.22,95.29,95.18,95.28,19545.0,86.1464,86.2097,86.1102,86.2007,19545.0
2022-08-16 13:05:00,95.27,95.32,95.27,95.31,8879.0,86.1916,86.2369,86.1916,86.2278,8879.0
2022-08-16 13:10:00,95.31,95.4,95.28,95.33,18836.0,86.2278,86.3093,86.2007,86.2459,18836.0
2022-08-16 13:15:00,95.33,95.42,95.33,95.41,5929.0,86.2459,86.3274,86.2459,86.3183,5929.0
2022-08-16 13:20:00,95.41,95.47,95.4,95.44,16417.0,86.3183,86.3726,86.3093,86.3454,16417.0
2022-08-16 13:25:00,95.45,95.45,95.37,95.39,8059.0,86.3545,86.3545,86.2821,86.3002,8059.0
2022-08-16 13:30:00,95.39,95.39,95.29,95.31,43082.0,86.3002,86.3002,86.2097,86.2278,43082.0
2022-08-16 13:35:00,95.32,95.36,95.3,95.33,31050.0,86.2369,86.2731,86.2188,86.2459,31050.0
2022-08-16 13:40:00,95.33,95.41,95.33,95.39,25071.0,86.2459,86.3183,86.2459,86.3002,25071.0
2022-08-16 13:45:00,95.38,95.42,95.35,95.35,10734.0,86.2912,86.3274,86.264,86.264,10734.0
2022-08-16 13:50:00,95.36,95.37,95.33,95.34,12915.0,86.2731,86.2821,86.2459,86.255,12915.0
2022-08-16 13:55:00,95.35,95.42,95.34,95.39,16715.0,86.264,86.3274,86.255,86.3002,16715.0
2022-08-16 14:00:00,95.39,95.5,95.38,95.48,12162.0,86.3002,86.3997,86.2912,86.3816,12162.0
2022-08-16 14:05:00,95.48,95.56,95.47,95.52,24793.0,86.3816,86.454,86.3726,86.4178,24793.0
2022-08-16 14:10:00,95.52,95.55,95.48,95.51,16232.0,86.4178,86.445,86.3816,86.4088,16232.0
2022-08-16 14:15:00,95.5,95.51,95.43,95.43,16078.0,86.3997,86.4088,86.3364,86.3364,16078.0
2022-08-16 14:20:00,95.43,95.44,95.36,95.38,17671.0,86.3364,86.3454,86.2731,86.2912,17671.0
2022-08-16 14:25:00,95.39,95.42,95.34,95.36,39471.0,86.3002,86.3274,86.255,86.2731,39471.0
2022-08-16 14:30:00,95.35,95.38,95.32,95.33,34890.0,86.264,86.2912,86.2369,86.2459,34890.0
2022-08-16 14:35:00,95.33,95.34,95.14,95.15,31981.0,86.2459,86.255,86.074,86.0831,31981.0
2022-08-16 14:40:00,95.15,95.21,95.09,95.2,17051.0,86.0831,86.1374,86.0288,86.1283,17051.0
2022-08-16 14:45:00,95.2,95.2,95.0,95.02,25873.0,86.1283,86.1283,85.9474,85.9655,25873.0
2022-08-16 14:50:00,95.02,95.07,94.97,95.02,26892.0,85.9655,86.0107,85.9202,85.9655,26892.0
2022-08-16 14:55:00,95.02,95.2,95.0,95.18,42740.0,85.9655,86.1283,85.9474,86.1102,42740.0
2022-08-16 15:00:00,95.17,95.17,95.1,95.1,20365.0,86.1012,86.1012,86.0378,86.0378,20365.0
2022-08-16 15:05:00,95.09,95.15,95.08,95.1,25674.0,86.0288,86.0831,86.0198,86.0378,25674.0
2022-08-16 15:10:00,95.11,95.14,95.08,95.12,21415.0,86.0469,86.074,86.0198,86.0559,21415.0
2022-08-16 15:15:00,95.13,95.14,95.09,95.13,17067.0,86.065,86.074,86.0288,86.065,17067.0
2022-08-16 15:20:00,95.14,95.2,95.09,95.18,32670.0,86.074,86.1283,86.0288,86.1102,32670.0
2022-08-16 15:25:00,95.18,95.25,95.18,95.2,26090.0,86.1102,86.1736,86.1102,86.1283,26090.0
2022-08-16 15:30:00,95.2,95.25,95.17,95.24,19725.0,86.1283,86.1736,86.1012,86.1645,19725.0
2022-08-16 15:35:00,95.25,95.26,95.2,95.25,24624.0,86.1736,86.1826,86.1283,86.1736,24624.0
2022-08-16 15:40:00,95.23,95.24,95.13,95.2,43916.0,86.1555,86.1645,86.065,86.1283,43916.0
2022-08-16 15:45:00,95.2,95.4,95.19,95.4,38142.0,86.1283,86.3093,86.1193,86.3093,38142.0
2022-08-16 15:50:00,95.4,95.44,95.3,95.31,71600.0,86.3093,86.3454,86.2188,86.2278,71600.0
2022-08-16 15:55:00,95.31,95.35,95.22,95.3,158359.0,86.2278,86.264,86.1464,86.2188,158359.0
2022-08-17 09:30:00,94.55,94.9,94.4,94.76,80998.0,85.5403,85.8569,85.4046,85.7302,80998.0
2022-08-17 09:35:00,94.8,94.86,94.73,94.81,21460.0,85.7664,85.8207,85.7031,85.7755,21460.0
2022-08-17 09:40:00,94.81,94.87,94.6,94.61,35546.0,85.7755,85.8298,85.5855,85.5945,35546.0
2022-08-17 09:45:00,94.59,94.65,94.48,94.59,30888.0,85.5764,85.6307,85.4769,85.5764,30888.0
2022-08-17 09:50:00,94.58,94.67,94.52,94.55,24633.0,85.5674,85.6488,85.5131,85.5403,24633.0
2022-08-17 09:55:00,94.55,94.63,94.46,94.56,21137.0,85.5403,85.6126,85.4588,85.5493,21137.0
2022-08-17 10:00:00,94.55,94.72,94.55,94.68,19290.0,85.5403,85.6941,85.5403,85.6579,19290.0
2022-08-17 10:05:00,94.68,94.72,94.63,94.68,20608.0,85.6579,85.6941,85.6126,85.6579,20608.0
2022-08-17 10:10:00,94.67,94.68,94.47,94.52,56737.0,85.6488,85.6579,85.4679,85.5131,56737.0
2022-08-17 10:15:00,94.51,94.57,94.41,94.48,30988.0,85.5041,85.5584,85.4136,85.4769,30988.0
2022-08-17 10:20:00,94.49,94.51,94.39,94.43,35700.0,85.486,85.5041,85.3955,85.4317,35700.0
2022-08-17 10:25:00,94.43,94.45,94.39,94.43,51993.0,85.4317,85.4498,85.3955,85.4317,51993.0
2022-08-17 10:30:00,94.43,94.44,94.38,94.39,26493.0,85.4317,85.4407,85.3865,85.3955,26493.0
2022-08-17 10:35:00,94.4,94.44,94.37,94.42,33902.0,85.4046,85.4407,85.3774,85.4226,33902.0
2022-08-17 10:40:00,94.4,94.46,94.35,94.43,17956.0,85.4046,85.4588,85.3593,85.4317,17956.0
2022-08-17 10:45:00,94.43,94.53,94.43,94.48,57974.0,85.4317,85.5222,85.4317,85.4769,57974.0
2022-08-17 10:50:00,94.46,94.48,94.36,94.4,29073.0,85.4588,85.4769,85.3684,85.4046,29073.0
2022-08-17 10:55:00,94.39,94.46,94.28,94.31,40012.0,85.3955,85.4588,85.296,85.3231,40012.0
2022-08-17 11:00:00,94.29,94.37,94.28,94.3,31575.0,85.305,85.3774,85.296,85.3141,31575.0
2022-08-17 11:05:00,94.31,94.36,94.28,94.31,13004.0,85.3231,85.3684,85.296,85.3231,13004.0
2022-08-17 11:10:00,94.31,94.49,94.3,94.48,25929.0,85.3231,85.486,85.3141,85.4769,25929.0
2022-08-17 11:15:00,94.48,94.57,94.46,94.52,19190.0,85.4769,85.5584,85.4588,85.5131,19190.0
2022-08-17 11:20:00,94.52,94.61,94.49,94.58,14796.0,85.5131,85.5945,85.486,85.5674,14796.0
2022-08-17 11:25:00,94.59,94.62,94.56,94.6,17797.0,85.5764,85.6036,85.5493,85.5855,17797.0
2022-08-17 11:30:00,94.59,94.62,94.53,94.54,24025.0,85.5764,85.6036,85.5222,85.5312,24025.0
2022-08-17 11:35:00,94.54,94.58,94.49,94.5,34979.0,85.5312,85.5674,85.486,85.495,34979.0
2022-08-17 11:40:00,94.5,94.53,94.43,94.48,27552.0,85.495,85.5222,85.4317,85.4769,27552.0
2022-08-17 11:45:00,94.48,94.48,94.4,94.41,19298.0,85.4769,85.4769,85.4046,85.4136,19298.0
2022-08-17 11:50:00,94.41,94.55,94.41,94.55,32638.0,85.4136,85.5403,85.4136,85.5403,32638.0
2022-08-17 11:55:00,94.56,94.57,94.5,94.5,23784.0,85.5493,85.5584,85.495,85.495,23784.0
2022-08-17 12:00:00,94.5,94.6,94.49,94.59,30781.0,85.495,85.5855,85.486,85.5764,30781.0
2022-08-17 12:05:00,94.6,94.65,94.58,94.6,13762.0,85.5855,85.6307,85.5674,85.5855,13762.0
2022-08-17 12:10:00,94.6,94.71,94.59,94.7,24433.0,85.5855,85.685,85.5764,85.676,24433.0
2022-08-17 12:15:00,94.7,94.79,94.65,94.76,16727.0,85.676,85.7574,85.6307,85.7302,16727.0
2022-08-17 12:20:00,94.76,94.83,94.75,94.83,14464.0,85.7302,85.7936,85.7212,85.7936,14464.0
2022-08-17 12:25:00,94.83,94.89,94.83,94.86,18028.0,85.7936,85.8479,85.7936,85.8207,18028.0
2022-08-17 12:30:00,94.86,94.88,94.81,94.87,20005.0,85.8207,85.8388,85.7755,85.8298,20005.0
2022-08-17 12:35:00,94.86,94.87,94.79,94.8,31003.0,85.8207,85.8298,85.7574,85.7664,31003.0
2022-08-17 12:40:00,94.8,94.85,94.76,94.83,13439.0,85.7664,85.8117,85.7302,85.7936,13439.0
2022-08-17 12:45:00,94.82,94.94,94.8,94.9,26017.0,85.7845,85.8931,85.7664,85.8569,26017.0
2022-08-17 12:50:00,94.89,94.94,94.88,94.92,9836.0,85.8479,85.8931,85.8388,85.875,9836.0
2022-08-17 12:55:00,94.93,94.94,94.9,94.9,14833.0,85.884,85.8931,85.8569,85.8569,14833.0
2022-08-17 13:00:00,94.9,94.98,94.85,94.97,36841.0,85.8569,85.9293,85.8117,85.9202,36841.0
2022-08-17 13:05:00,94.96,95.01,94.85,94.86,26296.0,85.9112,85.9564,85.8117,85.8207,26296.0
2022-08-17 13:10:00,94.86,94.88,94.84,94.86,15387.0,85.8207,85.8388,85.8026,85.8207,15387.0
2022-08-17 13:15:00,94.85,94.92,94.85,94.87,13054.0,85.8117,85.875,85.8117,85.8298,13054.0
2022-08-17 13:20:00,94.89,94.94,94.87,94.87,10862.0,85.8479,85.8931,85.8298,85.8298,10862.0
2022-08-17 13:25:00,94.88,94.95,94.87,94.91,15621.0,85.8388,85.9021,85.8298,85.866,15621.0
2022-08-17 13:30:00,94.91,94.94,94.84,94.89,17970.0,85.866,85.8931,85.8026,85.8479,17970.0
2022-08-17 13:35:00,94.88,94.89,94.84,94.87,12387.0,85.8388,85.8479,85.8026,85.8298,12387.0
2022-08-17 13:40:00,94.86,94.91,94.85,94.87,15759.0,85.8207,85.866,85.8117,85.8298,15759.0
2022-08-17 13:45:00,94.87,94.9,94.85,94.87,13380.0,85.8298,85.8569,85.8117,85.8298,13380.0
2022-08-17 13:50:00,94.88,94.91,94.87,94.89,16784.0,85.8388,85.866,85.8298,85.8479,16784.0
2022-08-17 13:55:00,94.9,94.92,94.86,94.91,19229.0,85.8569,85.875,85.8207,85.866,19229.0
2022-08-17 14:00:00,94.91,95.2,94.85,95.05,66611.0,85.866,86.1283,85.8117,85.9926,66611.0
2022-08-17 14:05:00,95.04,95.13,94.94,95.07,21300.0,85.9836,86.065,85.8931,86.0107,21300.0
2022-08-17 14:10:00,95.06,95.23,95.03,95.22,51032.0,86.0017,86.1555,85.9745,86.1464,51032.0
2022-08-17 14:15:00,95.22,95.26,95.08,95.11,31849.0,86.1464,86.1826,86.0198,86.0469,31849.0
2022-08-17 14:20:00,95.11,95.12,95.03,95.07,26051.0,86.0469,86.0559,85.9745,86.0107,26051.0
2022-08-17 14:25:00,95.06,95.13,95.0,95.12,22847.0,86.0017,86.065,85.9474,86.0559,22847.0
2022-08-17 14:30:00,95.14,95.2,95.1,95.17,20931.0,86.074,86.1283,86.0378,86.1012,20931.0
2022-08-17 14:35:00,95.18,95.21,95.13,95.19,22824.0,86.1102,86.1374,86.065,86.1193,22824.0
2022-08-17 14:40:00,95.19,95.2,94.99,94.99,36007.0,86.1193,86.1283,85.9383,85.9383,36007.0
2022-08-17 14:45:00,94.98,95.02,94.95,95.0,31479.0,85.9293,85.9655,85.9021,85.9474,31479.0
2022-08-17 14:50:00,95.01,95.02,94.91,94.96,24130.0,85.9564,85.9655,85.866,85.9112,24130.0
2022-08-17 14:55:00,94.95,94.96,94.87,94.87,26430.0,85.9021,85.9112,85.8298,85.8298,26430.0
2022-08-17 15:00:00,94.87,94.93,94.84,94.88,23752.0,85.8298,85.884,85.8026,85.8388,23752.0
2022-08-17 15:05:00,94.89,94.92,94.81,94.84,30267.0,85.8479,85.875,85.7755,85.8026,30267.0
2022-08-17 15:10:00,94.83,94.86,94.69,94.77,65126.0,85.7936,85.8207,85.6669,85.7393,65126.0
2022-08-17 15:15:00,94.77,94.79,94.71,94.74,98192.0,85.7393,85.7574,85.685,85.7122,98192.0
2022-08-17 15:20:00,94.73,94.82,94.71,94.81,31553.0,85.7031,85.7845,85.685,85.7755,31553.0
2022-08-17 15:25:00,94.8,94.87,94.72,94.78,45434.0,85.7664,85.8298,85.6941,85.7483,45434.0
2022-08-17 15:30:00,94.77,94.83,94.72,94.8,39419.0,85.7393,85.7936,85.6941,85.7664,39419.0
2022-08-17 15:35:00,94.8,94.85,94.78,94.84,37924.0,85.7664,85.8117,85.7483,85.8026,37924.0
2022-08-17 15:40:00,94.83,94.92,94.83,94.89,44396.0,85.7936,85.875,85.7936,85.8479,44396.0
2022-08-17 15:45:00,94.88,94.9,94.77,94.83,48342.0,85.8388,85.8569,85.7393,85.7936,48342.0
2022-08-17 15:50:00,94.84,94.9,94.78,94.87,88464.0,85.8026,85.8569,85.7483,85.8298,88464.0
2022-08-17 15:55:00,94.87,94.96,94.86,94.91,150202.0,85.8298,85.9112,85.8207,85.866,150202.0
2022-08-18 09:30:00,95.0,95.24,94.85,94.85,84528.0,85.9474,86.1645,85.8117,85.8117,84528.0
2022-08-18 09:35:00,94.83,94.84,94.49,94.5,51860.0,85.7936,85.8026,85.486,85.495,51860.0
2022-08-18 09:40:00,94.5,94.51,94.34,94.37,54407.0,85.495,85.5041,85.3503,85.3774,54407.0
2022-08-18 09:45:00,94.36,94.4,94.14,94.18,29734.0,85.3684,85.4046,85.1693,85.2055,29734.0
2022-08-18 09:50:00,94.2,94.32,94.16,94.29,32579.0,85.2236,85.3322,85.1874,85.305,32579.0
2022-08-18 09:55:00,94.29,94.42,94.24,94.42,34757.0,85.305,85.4226,85.2598,85.4226,34757.0
2022-08-18 10:00:00,94.38,94.47,94.36,94.46,26940.0,85.3865,85.4679,85.3684,85.4588,26940.0
2022-08-18 10:05:00,94.47,94.54,94.43,94.53,34284.0,85.4679,85.5312,85.4317,85.5222,34284.0
2022-08-18 10:10:00,94.52,94.6,94.48,94.54,21573.0,85.5131,85.5855,85.4769,85.5312,21573.0
2022-08-18 10:15:00,94.55,94.6,94.51,94.54,25486.0,85.5403,85.5855,85.5041,85.5312,25486.0
2022-08-18 10:20:00,94.52,94.53,94.45,94.47,15766.0,85.5131,85.5222,85.4498,85.4679,15766.0
2022-08-18 10:25:00,94.46,94.58,94.4,94.41,23420.0,85.4588,85.5674,85.4046,85.4136,23420.0
2022-08-18 10:30:00,94.41,94.44,94.33,94.41,21705.0,85.4136,85.4407,85.3412,85.4136,21705.0
2022-08-18 10:35:00,94.4,94.42,94.36,94.41,14483.0,85.4046,85.4226,85.3684,85.4136,14483.0
2022-08-18 10:40:00,94.42,94.5,94.41,94.43,30094.0,85.4226,85.495,85.4136,85.4317,30094.0
2022-08-18 10:45:00,94.42,94.7,94.42,94.66,27417.0,85.4226,85.676,85.4226,85.6398,27417.0
2022-08-18 10:50:00,94.66,94.66,94.52,94.55,11946.0,85.6398,85.6398,85.5131,85.5403,11946.0
2022-08-18 10:55:00,94.56,94.57,94.45,94.52,11059.0,85.5493,85.5584,85.4498,85.5131,11059.0
2022-08-18 11:00:00,94.52,94.57,94.51,94.52,12936.0,85.5131,85.5584,85.5041,85.5131,12936.0
2022-08-18 11:05:00,94.51,94.56,94.46,94.52,16010.0,85.5041,85.5493,85.4588,85.5131,16010.0
2022-08-18 11:10:00,94.56,94.64,94.53,94.63,15619.0,85.5493,85.6217,85.5222,85.6126,15619.0
2022-08-18 11:15:00,94.62,94.71,94.58,94.59,18300.0,85.6036,85.685,85.5674,85.5764,18300.0
2022-08-18 11:20:00,94.59,94.73,94.59,94.73,15454.0,85.5764,85.7031,85.5764,85.7031,15454.0
2022-08-18 11:25:00,94.71,94.77,94.71,94.71,15035.0,85.685,85.7393,85.685,85.685,15035.0
2022-08-18 11:30:00,94.72,94.83,94.7,94.83,17119.0,85.6941,85.7936,85.676,85.7936,17119.0
2022-08-18 11:35:00,94.84,94.85,94.78,94.84,16677.0,85.8026,85.8117,85.7483,85.8026,16677.0
2022-08-18 11:40:00,94.85,94.86,94.8,94.81,17463.0,85.8117,85.8207,85.7664,85.7755,17463.0
2022-08-18 11:45:00,94.82,94.84,94.8,94.84,9508.0,85.7845,85.8026,85.7664,85.8026,9508.0
2022-08-18 11:50:00,94.87,94.87,94.81,94.83,13834.0,85.8298,85.8298,85.7755,85.7936,13834.0
2022-08-18 11:55:00,94.83,94.85,94.8,94.8,12000.0,85.7936,85.8117,85.7664,85.7664,12000.0
2022-08-18 12:00:00,94.81,94.85,94.79,94.85,9804.0,85.7755,85.8117,85.7574,85.8117,9804.0
2022-08-18 12:05:00,94.84,94.89,94.8,94.89,8908.0,85.8026,85.8479,85.7664,85.8479,8908.0
2022-08-18 12:10:00,94.9,94.95,94.87,94.87,12869.0,85.8569,85.9021,85.8298,85.8298,12869.0
2022-08-18 12:15:00,94.87,94.89,94.84,94.84,11559.0,85.8298,85.8479,85.8026,85.8026,11559.0
2022-08-18 12:20:00,94.82,94.82,94.72,94.75,17954.0,85.7845,85.7845,85.6941,85.7212,17954.0
2022-08-18 12:25:00,94.75,94.78,94.67,94.75,18520.0,85.7212,85.7483,85.6488,85.7212,18520.0
2022-08-18 12:30:00,94.74,94.74,94.68,94.71,12857.0,85.7122,85.7122,85.6579,85.685,12857.0
2022-08-18 12:35:00,94.71,94.71,94.62,94.64,16439.0,85.685,85.685,85.6036,85.6217,16439.0
2022-08-18 12:40:00,94.65,94.66,94.61,94.61,20434.0,85.6307,85.6398,85.5945,85.5945,20434.0
2022-08-18 12:45:00,94.6,94.7,94.58,94.66,17070.0,85.5855,85.676,85.5674,85.6398,17070.0
2022-08-18 12:50:00,94.65,94.72,94.65,94.67,29378.0,85.6307,85.6941,85.6307,85.6488,29378.0
2022-08-18 12:55:00,94.67,94.69,94.62,94.62,15996.0,85.6488,85.6669,85.6036,85.6036,15996.0
2022-08-18 13:00:00,94.61,94.65,94.59,94.61,15190.0,85.5945,85.6307,85.5764,85.5945,15190.0
2022-08-18 13:05:00,94.62,94.73,94.61,94.72,13513.0,85.6036,85.7031,85.5945,85.6941,13513.0
2022-08-18 13:10:00,94.75,94.78,94.67,94.68,22130.0,85.7212,85.7483,85.6488,85.6579,22130.0
2022-08-18 13:15:00,94.67,94.74,94.67,94.74,21303.0,85.6488,85.7122,85.6488,85.7122,21303.0
2022-08-18 13:20:00,94.76,94.78,94.72,94.74,15643.0,85.7302,85.7483,85.6941,85.7122,15643.0
2022-08-18 13:25:00,94.74,94.8,94.72,94.8,19427.0,85.7122,85.7664,85.6941,85.7664,19427.0
2022-08-18 13:30:00,94.79,94.79,94.75,94.78,21181.0,85.7574,85.7574,85.7212,85.7483,21181.0
2022-08-18 13:35:00,94.79,94.89,94.78,94.88,11766.0,85.7574,85.8479,85.7483,85.8388,11766.0
2022-08-18 13:40:00,94.89,94.9,94.81,94.84,23506.0,85.8479,85.8569,85.7755,85.8026,23506.0
2022-08-18 13:45:00,94.84,94.88,94.82,94.84,29290.0,85.8026,85.8388,85.7845,85.8026,29290.0
2022-08-18 13:50:00,94.83,94.89,94.83,94.86,16471.0,85.7936,85.8479,85.7936,85.8207,16471.0
2022-08-18 13:55:00,94.86,94.88,94.81,94.88,20737.0,85.8207,85.8388,85.7755,85.8388,20737.0
2022-08-18 14:00:00,94.88,94.94,94.82,94.92,14902.0,85.8388,85.8931,85.7845,85.875,14902.0
2022-08-18 14:05:00,94.91,94.96,94.89,94.94,15490.0,85.866,85.9112,85.8479,85.8931,15490.0
2022-08-18 14:10:00,94.94,94.98,94.9,94.94,14882.0,85.8931,85.9293,85.8569,85.8931,14882.0
2022-08-18 14:15:00,94.94,94.95,94.89,94.94,20194.0,85.8931,85.9021,85.8479,85.8931,20194.0
2022-08-18 14:20:00,94.93,94.97,94.91,94.96,9365.0,85.884,85.9202,85.866,85.9112,9365.0
2022-08-18 14:25:00,94.98,95.01,94.96,94.97,14111.0,85.9293,85.9564,85.9112,85.9202,14111.0
2022-08-18 14:30:00,94.98,94.98,94.91,94.93,16464.0,85.9293,85.9293,85.866,85.884,16464.0
2022-08-18 14:35:00,94.94,95.02,94.93,95.02,13169.0,85.8931,85.9655,85.884,85.9655,13169.0
2022-08-18 14:40:00,95.01,95.05,95.0,95.02,20610.0,85.9564,85.9926,85.9474,85.9655,20610.0
2022-08-18 14:45:00,95.03,95.06,95.03,95.05,18543.0,85.9745,86.0017,85.9745,85.9926,18543.0
2022-08-18 14:50:00,95.05,95.07,95.02,95.06,17618.0,85.9926,86.0107,85.9655,86.0017,17618.0
2022-08-18 14:55:00,95.06,95.11,95.05,95.06,13095.0,86.0017,86.0469,85.9926,86.0017,13095.0
2022-08-18 15:00:00,95.06,95.15,95.05,95.14,18733.0,86.0017,86.0831,85.9926,86.074,18733.0
2022-08-18 15:05:00,95.15,95.17,95.11,95.14,25651.0,86.0831,86.1012,86.0469,86.074,25651.0
2022-08-18 15:10:00,95.14,95.22,95.13,95.21,28508.0,86.074,86.1464,86.065,86.1374,28508.0
2022-08-18 15:15:00,95.23,95.29,95.19,95.27,29845.0,86.1555,86.2097,86.1193,86.1916,29845.0
2022-08-18 15:20:00,95.28,95.34,95.22,95.26,55754.0,86.2007,86.255,86.1464,86.1826,55754.0
2022-08-18 15:25:00,95.26,95.27,95.18,95.19,26082.0,86.1826,86.1916,86.1102,86.1193,26082.0
2022-08-18 15:30:00,95.19,95.25,95.14,95.23,30332.0,86.1193,86.1736,86.074,86.1555,30332.0
2022-08-18 15:35:00,95.24,95.26,95.15,95.17,34465.0,86.1645,86.1826,86.0831,86.1012,34465.0
2022-08-18 15:40:00,95.17,95.22,95.16,95.17,54020.0,86.1012,86.1464,86.0921,86.1012,54020.0
2022-08-18 15:45:00,95.17,95.26,95.14,95.25,65452.0,86.1012,86.1826,86.074,86.1736,65452.0
2022-08-18 15:50:00,95.24,95.27,95.18,95.24,118552.0,86.1645,86.1916,86.1102,86.1645,118552.0
2022-08-18 15:55:00,95.24,95.3,95.17,95.26,232068.0,86.1645,86.2188,86.1012,86.1826,232068.0
2022-08-19 09:30:00,95.4,95.6,95.04,95.23,272444.0,86.3093,86.4902,85.9836,86.1555,272444.0
2022-08-19 09:35:00,95.24,95.32,95.11,95.24,59638.0,86.1645,86.2369,86.0469,86.1645,59638.0
2022-08-19 09:40:00,95.27,95.33,95.04,95.08,34875.0,86.1916,86.2459,85.9836,86.0198,34875.0
2022-08-19 09:45:00,95.09,95.15,94.99,95.03,36765.0,86.0288,86.0831,85.9383,85.9745,36765.0
2022-08-19 09:50:00,94.99,95.0,94.81,94.81,40533.0,85.9383,85.9474,85.7755,85.7755,40533.0
2022-08-19 09:55:00,94.79,94.81,94.68,94.8,23894.0,85.7574,85.7755,85.6579,85.7664,23894.0
2022-08-19 10:00:00,94.79,94.93,94.78,94.93,37397.0,85.7574,85.884,85.7483,85.884,37397.0
2022-08-19 10:05:00,94.9,95.03,94.88,94.93,39125.0,85.8569,85.9745,85.8388,85.884,39125.0
2022-08-19 10:10:00,94.93,95.09,94.89,95.05,29261.0,85.884,86.0288,85.8479,85.9926,29261.0
2022-08-19 10:15:00,95.05,95.08,94.93,94.97,54215.0,85.9926,86.0198,85.884,85.9202,54215.0
2022-08-19 10:20:00,94.98,95.0,94.79,94.8,35238.0,85.9293,85.9474,85.7574,85.7664,35238.0
2022-08-19 10:25:00,94.8,94.83,94.7,94.82,56542.0,85.7664,85.7936,85.676,85.7845,56542.0
2022-08-19 10:30:00,94.81,94.82,94.65,94.68,35493.0,85.7755,85.7845,85.6307,85.6579,35493.0
2022-08-19 10:35:00,94.69,94.7,94.56,94.62,54911.0,85.6669,85.676,85.5493,85.6036,54911.0
2022-08-19 10:40:00,94.61,94.64,94.51,94.61,29601.0,85.5945,85.6217,85.5041,85.5945,29601.0
2022-08-19 10:45:00,94.61,94.63,94.51,94.55,33420.0,85.5945,85.6126,85.5041,85.5403,33420.0
2022-08-19 10:50:00,94.53,94.54,94.43,94.48,52671.0,85.5222,85.5312,85.4317,85.4769,52671.0
2022-08-19 10:55:00,94.47,94.51,94.38,94.47,71736.0,85.4679,85.5041,85.3865,85.4679,71736.0
2022-08-19 11:00:00,94.48,94.5,94.42,94.44,37269.0,85.4769,85.495,85.4226,85.4407,37269.0
2022-08-19 11:05:00,94.43,94.45,94.27,94.32,63117.0,85.4317,85.4498,85.2869,85.3322,63117.0
2022-08-19 11:10:00,94.31,94.38,94.27,94.37,49032.0,85.3231,85.3865,85.2869,85.3774,49032.0
2022-08-19 11:15:00,94.37,94.38,94.3,94.33,43863.0,85.3774,85.3865,85.3141,85.3412,43863.0
2022-08-19 11:20:00,94.33,94.35,94.29,94.32,28662.0,85.3412,85.3593,85.305,85.3322,28662.0
2022-08-19 11:25:00,94.32,94.49,94.32,94.47,31679.0,85.3322,85.486,85.3322,85.4679,31679.0
2022-08-19 11:30:00,94.48,94.52,94.38,94.44,26652.0,85.4769,85.5131,85.3865,85.4407,26652.0
2022-08-19 11:35:00,94.45,94.55,94.45,94.55,18886.0,85.4498,85.5403,85.4498,85.5403,18886.0
2022-08-19 11:40:00,94.56,94.59,94.48,94.5,19680.0,85.5493,85.5764,85.4769,85.495,19680.0
2022-08-19 11:45:00,94.51,94.56,94.46,94.56,20251.0,85.5041,85.5493,85.4588,85.5493,20251.0
2022-08-19 11:50:00,94.56,94.58,94.51,94.52,13435.0,85.5493,85.5674,85.5041,85.5131,13435.0
2022-08-19 11:55:00,94.51,94.53,94.45,94.49,16676.0,85.5041,85.5222,85.4498,85.486,16676.0
2022-08-19 12:00:00,94.48,94.54,94.43,94.54,18595.0,85.4769,85.5312,85.4317,85.5312,18595.0
2022-08-19 12:05:00,94.56,94.58,94.48,94.56,10860.0,85.5493,85.5674,85.4769,85.5493,10860.0
2022-08-19 12:10:00,94.58,94.65,94.58,94.63,13524.0,85.5674,85.6307,85.5674,85.6126,13524.0
2022-08-19 12:15:00,94.62,94.65,94.6,94.6,14012.0,85.6036,85.6307,85.5855,85.5855,14012.0
2022-08-19 12:20:00,94.62,94.65,94.61,94.63,10948.0,85.6036,85.6307,85.5945,85.6126,10948.0
2022-08-19 12:25:00,94.64,94.66,94.6,94.64,19812.0,85.6217,85.6398,85.5855,85.6217,19812.0
2022-08-19 12:30:00,94.64,94.74,94.58,94.71,23017.0,85.6217,85.7122,85.5674,85.685,23017.0
2022-08-19 12:35:00,94.72,94.81,94.71,94.8,19845.0,85.6941,85.7755,85.685,85.7664,19845.0
2022-08-19 12:40:00,94.79,94.82,94.73,94.81,22223.0,85.7574,85.7845,85.7031,85.7755,22223.0
2022-08-19 12:45:00,94.82,94.83,94.77,94.77,12520.0,85.7845,85.7936,85.7393,85.7393,12520.0
2022-08-19 12:50:00,94.78,94.82,94.75,94.76,15174.0,85.7483,85.7845,85.7212,85.7302,15174.0
2022-08-19 12:55:00,94.77,94.87,94.77,94.81,43781.0,85.7393,85.8298,85.7393,85.7755,43781.0
2022-08-19 13:00:00,94.81,94.87,94.78,94.86,20633.0,85.7755,85.8298,85.7483,85.8207,20633.0
2022-08-19 13:05:00,94.86,94.9,94.81,94.9,10942.0,85.8207,85.8569,85.7755,85.8569,10942.0
2022-08-19 13:10:00,94.89,94.91,94.86,94.87,20542.0,85.8479,85.866,85.8207,85.8298,20542.0
2022-08-19 13:15:00,94.89,94.95,94.88,94.92,22279.0,85.8479,85.9021,85.8388,85.875,22279.0
2022-08-19 13:20:00,94.93,94.98,94.89,94.93,16053.0,85.884,85.9293,85.8479,85.884,16053.0
2022-08-19 13:25:00,94.94,94.97,94.84,94.85,15529.0,85.8931,85.9202,85.8026,85.8117,15529.0
2022-08-19 13:30:00,94.85,94.9,94.78,94.9,20192.0,85.8117,85.8569,85.7483,85.8569,20192.0
2022-08-19 13:35:00,94.89,94.9,94.82,94.88,16576.0,85.8479,85.8569,85.7845,85.8388,16576.0
2022-08-19 13:40:00,94.87,94.91,94.85,94.86,13125.0,85.8298,85.866,85.8117,85.8207,13125.0
2022-08-19 13:45:00,94.86,94.88,94.84,94.86,12622.0,85.8207,85.8388,85.8026,85.8207,12622.0
2022-08-19 13:50:00,94.86,94.96,94.86,94.96,10898.0,85.8207,85.9112,85.8207,85.9112,10898.0
2022-08-19 13:55:00,94.96,95.02,94.95,95.01,19662.0,85.9112,85.9655,85.9021,85.9564,19662.0
2022-08-19 14:00:00,95.01,95.01,94.9,94.95,14984.0,85.9564,85.9564,85.8569,85.9021,14984.0
2022-08-19 14:05:00,94.94,94.98,94.9,94.92,16524.0,85.8931,85.9293,85.8569,85.875,16524.0
2022-08-19 14:10:00,94.91,94.93,94.85,94.89,30990.0,85.866,85.884,85.8117,85.8479,30990.0
2022-08-19 14:15:00,94.9,94.9,94.8,94.83,21487.0,85.8569,85.8569,85.7664,85.7936,21487.0
2022-08-19 14:20:00,94.83,94.84,94.79,94.84,18099.0,85.7936,85.8026,85.7574,85.8026,18099.0
2022-08-19 14:25:00,94.84,94.9,94.82,94.84,21474.0,85.8026,85.8569,85.7845,85.8026,21474.0
2022-08-19 14:30:00,94.84,94.89,94.8,94.88,22664.0,85.8026,85.8479,85.7664,85.8388,22664.0
2022-08-19 14:35:00,94.88,94.88,94.83,94.84,20900.0,85.8388,85.8388,85.7936,85.8026,20900.0
2022-08-19 14:40:00,94.86,94.87,94.79,94.87,22028.0,85.8207,85.8298,85.7574,85.8298,22028.0
2022-08-19 14:45:00,94.88,94.91,94.85,94.88,14650.0,85.8388,85.866,85.8117,85.8388,14650.0
2022-08-19 14:50:00,94.88,94.89,94.84,94.85,24537.0,85.8388,85.8479,85.8026,85.8117,24537.0
2022-08-19 14:55:00,94.86,94.94,94.85,94.93,46145.0,85.8207,85.8931,85.8117,85.884,46145.0
2022-08-19 15:00:00,94.93,94.95,94.77,94.79,66675.0,85.884,85.9021,85.7393,85.7574,66675.0
2022-08-19 15:05:00,94.79,94.81,94.73,94.73,38624.0,85.7574,85.7755,85.7031,85.7031,38624.0
2022-08-19 15:10:00,94.74,95.03,94.73,95.01,54659.0,85.7122,85.9745,85.7031,85.9564,54659.0
2022-08-19 15:15:00,95.01,95.07,94.96,94.98,28907.0,85.9564,86.0107,85.9112,85.9293,28907.0
2022-08-19 15:20:00,94.99,95.02,94.97,95.0,36811.0,85.9383,85.9655,85.9202,85.9474,36811.0
2022-08-19 15:25:00,95.0,95.05,94.97,95.05,43286.0,85.9474,85.9926,85.9202,85.9926,43286.0
2022-08-19 15:30:00,95.05,95.06,94.95,94.95,56620.0,85.9926,86.0017,85.9021,85.9021,56620.0
2022-08-19 15:35:00,94.96,95.03,94.96,95.01,63769.0,85.9112,85.9745,85.9112,85.9564,63769.0
2022-08-19 15:40:00,95.01,95.04,94.91,94.97,97235.0,85.9564,85.9836,85.866,85.9202,97235.0
2022-08-19 15:45:00,94.97,95.09,94.96,95.06,91332.0,85.9202,86.0288,85.9112,86.0017,91332.0
2022-08-19 15:50:00,95.04,95.1,94.93,94.98,127611.0,85.9836,86.0378,85.884,85.9293,127611.0
2022-08-19 15:55:00,94.99,95.06,94.91,95.0,381733.0,85.9383,86.0017,85.866,85.9474,381733.0
2022-08-22 09:30:00,94.39,94.97,94.37,94.41,175000.0,85.3955,85.9202,85.3774,85.4136,175000.0
2022-08-22 09:35:00,94.39,94.44,94.12,94.14,69434.0,85.3955,85.4407,85.1512,85.1693,69434.0
2022-08-22 09:40:00,94.11,94.11,93.74,94.0,96109.0,85.1422,85.1422,84.8074,85.0427,96109.0
2022-08-22 09:45:00,94.0,94.05,93.87,94.0,58568.0,85.0427,85.0879,84.9251,85.0427,58568.0
2022-08-22 09:50:00,93.98,94.21,93.97,94.19,56160.0,85.0246,85.2327,85.0155,85.2146,56160.0
2022-08-22 09:55:00,94.2,94.23,94.03,94.13,56699.0,85.2236,85.2508,85.0698,85.1603,56699.0
2022-08-22 10:00:00,94.13,94.17,93.93,94.11,63057.0,85.1603,85.1965,84.9793,85.1422,63057.0
2022-08-22 10:05:00,94.1,94.24,94.1,94.24,41101.0,85.1331,85.2598,85.1331,85.2598,41101.0
2022-08-22 10:10:00,94.22,94.24,94.12,94.12,31653.0,85.2417,85.2598,85.1512,85.1512,31653.0
2022-08-22 10:15:00,94.11,94.12,94.0,94.07,36953.0,85.1422,85.1512,85.0427,85.106,36953.0
2022-08-22 10:20:00,94.05,94.1,94.02,94.04,26449.0,85.0879,85.1331,85.0608,85.0789,26449.0
2022-08-22 10:25:00,94.04,94.1,93.87,93.88,38024.0,85.0789,85.1331,84.9251,84.9341,38024.0
2022-08-22 10:30:00,93.87,93.91,93.83,93.86,71443.0,84.9251,84.9612,84.8889,84.916,71443.0
2022-08-22 10:35:00,93.87,93.87,93.76,93.81,62828.0,84.9251,84.9251,84.8255,84.8708,62828.0
2022-08-22 10:40:00,93.81,93.92,93.78,93.89,47463.0,84.8708,84.9703,84.8436,84.9432,47463.0
2022-08-22 10:45:00,93.88,93.94,93.86,93.88,25823.0,84.9341,84.9884,84.916,84.9341,25823.0
2022-08-22 10:50:00,93.88,93.91,93.76,93.81,36192.0,84.9341,84.9612,84.8255,84.8708,36192.0
2022-08-22 10:55:00,93.81,93.82,93.76,93.77,33106.0,84.8708,84.8798,84.8255,84.8346,33106.0
2022-08-22 11:00:00,93.77,93.81,93.72,93.77,48098.0,84.8346,84.8708,84.7893,84.8346,48098.0
2022-08-22 11:05:00,93.75,93.76,93.66,93.75,46979.0,84.8165,84.8255,84.7351,84.8165,46979.0
2022-08-22 11:10:00,93.76,93.8,93.7,93.78,48074.0,84.8255,84.8617,84.7713,84.8436,48074.0
2022-08-22 11:15:00,93.78,93.8,93.74,93.76,47573.0,84.8436,84.8617,84.8074,84.8255,47573.0
2022-08-22 11:20:00,93.75,93.76,93.61,93.61,32864.0,84.8165,84.8255,84.6898,84.6898,32864.0
2022-08-22 11:25:00,93.6,93.61,93.46,93.55,34313.0,84.6808,84.6898,84.5541,84.6355,34313.0
2022-08-22 11:30:00,93.54,93.55,93.47,93.5,29301.0,84.6265,84.6355,84.5632,84.5903,29301.0
2022-08-22 11:35:00,93.5,93.55,93.47,93.48,41592.0,84.5903,84.6355,84.5632,84.5722,41592.0
2022-08-22 11:40:00,93.48,93.49,93.38,93.4,19907.0,84.5722,84.5813,84.4817,84.4998,19907.0
2022-08-22 11:45:00,93.39,93.51,93.38,93.49,36260.0,84.4908,84.5994,84.4817,84.5813,36260.0
2022-08-22 11:50:00,93.49,93.53,93.44,93.44,22002.0,84.5813,84.6175,84.536,84.536,22002.0
2022-08-22 11:55:00,93.44,93.44,93.33,93.34,26668.0,84.536,84.536,84.4365,84.4456,26668.0
2022-08-22 12:00:00,93.33,93.4,93.28,93.34,43021.0,84.4365,84.4998,84.3913,84.4456,43021.0
2022-08-22 12:05:00,93.34,93.36,93.23,93.26,51573.0,84.4456,84.4637,84.346,84.3732,51573.0
2022-08-22 12:10:00,93.25,93.29,93.19,93.27,52182.0,84.3641,84.4003,84.3099,84.3822,52182.0
2022-08-22 12:15:00,93.27,93.27,93.16,93.24,29957.0,84.3822,84.3822,84.2827,84.3551,29957.0
2022-08-22 12:20:00,93.25,93.35,93.21,93.31,54717.0,84.3641,84.4546,84.3279,84.4184,54717.0
2022-08-22 12:25:00,93.31,93.38,93.19,93.2,36724.0,84.4184,84.4817,84.3099,84.3189,36724.0
2022-08-22 12:30:00,93.19,93.2,93.14,93.17,27761.0,84.3099,84.3189,84.2646,84.2918,27761.0
2022-08-22 12:35:00,93.17,93.21,93.16,93.17,20373.0,84.2918,84.3279,84.2827,84.2918,20373.0
2022-08-22 12:40:00,93.17,93.18,93.06,93.07,18090.0,84.2918,84.3008,84.1922,84.2013,18090.0
2022-08-22 12:45:00,93.07,93.14,93.02,93.13,26839.0,84.2013,84.2646,84.1561,84.2556,26839.0
2022-08-22 12:50:00,93.13,93.21,93.11,93.2,31653.0,84.2556,84.3279,84.2375,84.3189,31653.0
2022-08-22 12:55:00,93.2,93.21,93.16,93.18,19527.0,84.3189,84.3279,84.2827,84.3008,19527.0
2022-08-22 13:00:00,93.18,93.22,93.13,93.16,40139.0,84.3008,84.337,84.2556,84.2827,40139.0
2022-08-22 13:05:00,93.17,93.29,93.16,93.28,81380.0,84.2918,84.4003,84.2827,84.3913,81380.0
2022-08-22 13:10:00,93.28,93.3,93.22,93.3,27882.0,84.3913,84.4094,84.337,84.4094,27882.0
2022-08-22 13:15:00,93.29,93.31,93.24,93.24,41762.0,84.4003,84.4184,84.3551,84.3551,41762.0
2022-08-22 13:20:00,93.24,93.26,93.14,93.22,47913.0,84.3551,84.3732,84.2646,84.337,47913.0
2022-08-22 13:25:00,93.23,93.28,93.19,93.27,28087.0,84.346,84.3913,84.3099,84.3822,28087.0
2022-08-22 13:30:00,93.26,93.26,93.14,93.2,49772.0,84.3732,84.3732,84.2646,84.3189,49772.0
2022-08-22 13:35:00,93.2,93.28,93.16,93.25,33285.0,84.3189,84.3913,84.2827,84.3641,33285.0
2022-08-22 13:40:00,93.24,93.28,93.18,93.25,168107.0,84.3551,84.3913,84.3008,84.3641,168107.0
2022-08-22 13:45:00,93.25,93.35,93.25,93.34,107385.0,84.3641,84.4546,84.3641,84.4456,107385.0
2022-08-22 13:50:00,93.33,93.34,93.14,93.15,74315.0,84.4365,84.4456,84.2646,84.2737,74315.0
2022-08-22 13:55:00,93.14,93.2,93.11,93.19,60900.0,84.2646,84.3189,84.2375,84.3099,60900.0
2022-08-22 14:00:00,93.18,93.21,93.13,93.15,79349.0,84.3008,84.3279,84.2556,84.2737,79349.0
2022-08-22 14:05:00,93.15,93.21,93.07,93.08,198377.0,84.2737,84.3279,84.2013,84.2103,198377.0
2022-08-22 14:10:00,93.08,93.15,93.02,93.07,108631.0,84.2103,84.2737,84.1561,84.2013,108631.0
2022-08-22 14:15:00,93.08,93.11,93.02,93.1,32996.0,84.2103,84.2375,84.1561,84.2284,32996.0
2022-08-22 14:20:00,93.1,93.16,93.07,93.13,34405.0,84.2284,84.2827,84.2013,84.2556,34405.0
2022-08-22 14:25:00,93.13,93.16,93.05,93.07,29543.0,84.2556,84.2827,84.1832,84.2013,29543.0
2022-08-22 14:30:00,93.07,93.08,92.97,92.98,28995.0,84.2013,84.2103,84.1108,84.1199,28995.0
2022-08-22 14:35:00,92.97,93.05,92.9,93.04,49081.0,84.1108,84.1832,84.0475,84.1741,49081.0
2022-08-22 14:40:00,93.04,93.07,92.96,92.98,38832.0,84.1741,84.2013,84.1018,84.1199,38832.0
2022-08-22 14:45:00,92.98,93.02,92.89,92.93,118448.0,84.1199,84.1561,84.0384,84.0746,118448.0
2022-08-22 14:50:00,92.93,93.0,92.92,92.95,53273.0,84.0746,84.138,84.0656,84.0927,53273.0
2022-08-22 14:55:00,92.95,92.97,92.9,92.97,32358.0,84.0927,84.1108,84.0475,84.1108,32358.0
2022-08-22 15:00:00,92.97,93.09,92.96,93.06,36101.0,84.1108,84.2194,84.1018,84.1922,36101.0
2022-08-22 15:05:00,93.07,93.13,93.05,93.1,36661.0,84.2013,84.2556,84.1832,84.2284,36661.0
2022-08-22 15:10:00,93.11,93.14,93.0,93.11,70818.0,84.2375,84.2646,84.138,84.2375,70818.0
2022-08-22 15:15:00,93.11,93.18,93.09,93.13,137169.0,84.2375,84.3008,84.2194,84.2556,137169.0
2022-08-22 15:20:00,93.13,93.19,93.1,93.18,58569.0,84.2556,84.3099,84.2284,84.3008,58569.0
2022-08-22 15:25:00,93.18,93.2,93.04,93.06,78407.0,84.3008,84.3189,84.1741,84.1922,78407.0
2022-08-22 15:30:00,93.06,93.07,92.97,93.0,75806.0,84.1922,84.2013,84.1108,84.138,75806.0
2022-08-22 15:35:00,92.99,93.17,92.98,93.09,60563.0,84.1289,84.2918,84.1199,84.2194,60563.0
2022-08-22 15:40:00,93.09,93.1,92.96,92.96,71223.0,84.2194,84.2284,84.1018,84.1018,71223.0
2022-08-22 15:45:00,92.97,93.03,92.94,93.02,86666.0,84.1108,84.1651,84.0837,84.1561,86666.0
2022-08-22 15:50:00,93.01,93.12,92.96,93.05,253670.0,84.147,84.2465,84.1018,84.1832,253670.0
2022-08-22 15:55:00,93.05,93.17,93.0,93.11,296539.0,84.1832,84.2918,84.138,84.2375,296539.0
2022-08-23 09:30:00,93.08,93.17,91.51,91.62,247422.0,84.2103,84.2918,82.7899,82.8895,247422.0
2022-08-23 09:35:00,91.62,91.62,90.56,90.75,240091.0,82.8895,82.8895,81.9305,82.1024,240091.0
2022-08-23 09:40:00,90.78,91.02,90.38,90.58,194788.0,82.1295,82.3466,81.7676,81.9486,194788.0
2022-08-23 09:45:00,90.59,90.81,90.37,90.66,99208.0,81.9576,82.1566,81.7586,82.0209,99208.0
2022-08-23 09:50:00,90.64,90.86,90.53,90.55,83284.0,82.0028,82.2019,81.9033,81.9214,83284.0
2022-08-23 09:55:00,90.56,90.83,90.44,90.46,165251.0,81.9305,82.1747,81.8219,81.84,165251.0
2022-08-23 10:00:00,90.49,90.51,90.29,90.42,115810.0,81.8671,81.8852,81.6862,81.8038,115810.0
2022-08-23 10:05:00,90.42,90.78,90.42,90.6,60387.0,81.8038,82.1295,81.8038,81.9667,60387.0
2022-08-23 10:10:00,90.63,90.67,90.34,90.37,61615.0,81.9938,82.03,81.7314,81.7586,61615.0
2022-08-23 10:15:00,90.36,90.51,90.26,90.26,135795.0,81.7495,81.8852,81.6591,81.6591,135795.0
2022-08-23 10:20:00,90.28,90.5,90.28,90.34,93896.0,81.6772,81.8762,81.6772,81.7314,93896.0
2022-08-23 10:25:00,90.34,90.37,90.13,90.2,83786.0,81.7314,81.7586,81.5414,81.6048,83786.0
2022-08-23 10:30:00,90.22,90.32,90.14,90.18,76438.0,81.6229,81.7133,81.5505,81.5867,76438.0
2022-08-23 10:35:00,90.19,90.2,89.68,89.71,122414.0,81.5957,81.6048,81.1343,81.1615,122414.0
2022-08-23 10:40:00,89.73,89.73,89.53,89.72,84915.0,81.1796,81.1796,80.9986,81.1705,84915.0
2022-08-23 10:45:00,89.72,89.82,89.68,89.72,99568.0,81.1705,81.261,81.1343,81.1705,99568.0
2022-08-23 10:50:00,89.74,89.74,89.47,89.48,70863.0,81.1886,81.1886,80.9443,80.9534,70863.0
2022-08-23 10:55:00,89.46,89.55,89.33,89.42,133883.0,80.9353,81.0167,80.8177,80.8991,133883.0
2022-08-23 11:00:00,89.42,89.57,89.36,89.43,94905.0,80.8991,81.0348,80.8448,80.9081,94905.0
2022-08-23 11:05:00,89.43,89.79,89.38,89.64,60167.0,80.9081,81.2338,80.8629,81.0981,60167.0
2022-08-23 11:10:00,89.64,89.93,89.64,89.86,54924.0,81.0981,81.3605,81.0981,81.2972,54924.0
2022-08-23 11:15:00,89.86,89.95,89.81,89.87,63147.0,81.2972,81.3786,81.2519,81.3062,63147.0
2022-08-23 11:20:00,89.86,89.91,89.8,89.86,58569.0,81.2972,81.3424,81.2429,81.2972,58569.0
2022-08-23 11:25:00,89.85,89.85,89.56,89.57,60258.0,81.2881,81.2881,81.0258,81.0348,60258.0
2022-08-23 11:30:00,89.58,89.8,89.51,89.74,59748.0,81.0439,81.2429,80.9805,81.1886,59748.0
2022-08-23 11:35:00,89.74,89.96,89.74,89.93,44364.0,81.1886,81.3876,81.1886,81.3605,44364.0
2022-08-23 11:40:00,89.94,90.15,89.88,89.96,74514.0,81.3695,81.5595,81.3153,81.3876,74514.0
2022-08-23 11:45:00,89.96,90.04,89.92,89.95,41813.0,81.3876,81.46,81.3515,81.3786,41813.0
2022-08-23 11:50:00,89.95,89.97,89.86,89.96,50548.0,81.3786,81.3967,81.2972,81.3876,50548.0
2022-08-23 11:55:00,89.94,89.95,89.83,89.87,63925.0,81.3695,81.3786,81.27,81.3062,63925.0
2022-08-23 12:00:00,89.87,89.96,89.75,89.96,46711.0,81.3062,81.3876,81.1977,81.3876,46711.0
2022-08-23 12:05:00,89.94,90.09,89.84,90.06,66757.0,81.3695,81.5053,81.2791,81.4781,66757.0
2022-08-23 12:10:00,90.09,90.12,89.94,89.94,37318.0,81.5053,81.5324,81.3695,81.3695,37318.0
2022-08-23 12:15:00,89.94,90.01,89.9,89.95,37361.0,81.3695,81.4329,81.3334,81.3786,37361.0
2022-08-23 12:20:00,89.96,89.99,89.81,89.84,39740.0,81.3876,81.4148,81.2519,81.2791,39740.0
2022-08-23 12:25:00,89.84,89.88,89.73,89.83,44423.0,81.2791,81.3153,81.1796,81.27,44423.0
2022-08-23 12:30:00,89.81,89.82,89.71,89.74,99676.0,81.2519,81.261,81.1615,81.1886,99676.0
2022-08-23 12:35:00,89.74,89.86,89.67,89.81,113708.0,81.1886,81.2972,81.1253,81.2519,113708.0
2022-08-23 12:40:00,89.81,89.97,89.8,89.97,39966.0,81.2519,81.3967,81.2429,81.3967,39966.0
2022-08-23 12:45:00,89.97,89.99,89.87,89.91,49735.0,81.3967,81.4148,81.3062,81.3424,49735.0
2022-08-23 12:50:00,89.92,89.96,89.9,89.93,48849.0,81.3515,81.3876,81.3334,81.3605,48849.0
2022-08-23 12:55:00,89.93,90.0,89.9,89.94,34433.0,81.3605,81.4238,81.3334,81.3695,34433.0
2022-08-23 13:00:00,89.94,89.99,89.91,89.97,36063.0,81.3695,81.4148,81.3424,81.3967,36063.0
2022-08-23 13:05:00,89.96,89.97,89.91,89.94,55824.0,81.3876,81.3967,81.3424,81.3695,55824.0
2022-08-23 13:10:00,89.94,90.04,89.89,89.94,56298.0,81.3695,81.46,81.3243,81.3695,56298.0
2022-08-23 13:15:00,89.94,90.02,89.91,89.94,44663.0,81.3695,81.4419,81.3424,81.3695,44663.0
2022-08-23 13:20:00,89.94,90.03,89.91,90.03,54198.0,81.3695,81.451,81.3424,81.451,54198.0
2022-08-23 13:25:00,90.05,90.2,90.04,90.14,48333.0,81.4691,81.6048,81.46,81.5505,48333.0
2022-08-23 13:30:00,90.12,90.22,90.11,90.22,25623.0,81.5324,81.6229,81.5233,81.6229,25623.0
2022-08-23 13:35:00,90.22,90.25,90.11,90.13,28585.0,81.6229,81.65,81.5233,81.5414,28585.0
2022-08-23 13:40:00,90.13,90.22,90.1,90.22,25321.0,81.5414,81.6229,81.5143,81.6229,25321.0
2022-08-23 13:45:00,90.22,90.43,90.21,90.42,45570.0,81.6229,81.8129,81.6138,81.8038,45570.0
2022-08-23 13:50:00,90.42,90.43,90.24,90.43,52870.0,81.8038,81.8129,81.641,81.8129,52870.0
2022-08-23 13:55:00,90.44,90.45,90.34,90.37,39649.0,81.8219,81.831,81.7314,81.7586,39649.0
2022-08-23 14:00:00,90.37,90.45,90.32,90.42,49038.0,81.7586,81.831,81.7133,81.8038,49038.0
2022-08-23 14:05:00,90.42,90.43,90.29,90.32,24407.0,81.8038,81.8129,81.6862,81.7133,24407.0
2022-08-23 14:10:00,90.33,90.34,90.22,90.27,72349.0,81.7224,81.7314,81.6229,81.6681,72349.0
2022-08-23 14:15:00,90.28,90.35,90.21,90.32,34347.0,81.6772,81.7405,81.6138,81.7133,34347.0
2022-08-23 14:20:00,90.31,90.37,90.27,90.37,56547.0,81.7043,81.7586,81.6681,81.7586,56547.0
2022-08-23 14:25:00,90.37,90.59,90.34,90.58,51935.0,81.7586,81.9576,81.7314,81.9486,51935.0
2022-08-23 14:30:00,90.57,90.67,90.57,90.64,53034.0,81.9395,82.03,81.9395,82.0028,53034.0
2022-08-23 14:35:00,90.63,90.63,90.49,90.5,43287.0,81.9938,81.9938,81.8671,81.8762,43287.0
2022-08-23 14:40:00,90.5,90.5,90.41,90.44,34981.0,81.8762,81.8762,81.7948,81.8219,34981.0
2022-08-23 14:45:00,90.43,90.44,90.28,90.31,67906.0,81.8129,81.8219,81.6772,81.7043,67906.0
2022-08-23 14:50:00,90.32,90.32,90.25,90.25,38609.0,81.7133,81.7133,81.65,81.65,38609.0
2022-08-23 14:55:00,90.24,90.37,90.18,90.37,83228.0,81.641,81.7586,81.5867,81.7586,83228.0
2022-08-23 15:00:00,90.38,90.57,90.37,90.56,38733.0,81.7676,81.9395,81.7586,81.9305,38733.0
2022-08-23 15:05:00,90.57,90.68,90.48,90.5,65771.0,81.9395,82.039,81.8581,81.8762,65771.0
2022-08-23 15:10:00,90.53,90.53,90.36,90.4,36814.0,81.9033,81.9033,81.7495,81.7857,36814.0
2022-08-23 15:15:00,90.39,90.45,90.39,90.43,30091.0,81.7767,81.831,81.7767,81.8129,30091.0
2022-08-23 15:20:00,90.43,90.45,90.35,90.4,42227.0,81.8129,81.831,81.7405,81.7857,42227.0
2022-08-23 15:25:00,90.4,90.53,90.37,90.52,88370.0,81.7857,81.9033,81.7586,81.8943,88370.0
2022-08-23 15:30:00,90.53,90.79,90.52,90.66,130742.0,81.9033,82.1386,81.8943,82.0209,130742.0
2022-08-23 15:35:00,90.67,90.77,90.62,90.69,120434.0,82.03,82.1205,81.9848,82.0481,120434.0
2022-08-23 15:40:00,90.69,90.79,90.55,90.65,113290.0,82.0481,82.1386,81.9214,82.0119,113290.0
2022-08-23 15:45:00,90.64,90.64,90.49,90.54,94487.0,82.0028,82.0028,81.8671,81.9124,94487.0
2022-08-23 15:50:00,90.53,90.53,90.36,90.43,133605.0,81.9033,81.9033,81.7495,81.8129,133605.0
2022-08-23 15:55:00,90.43,90.47,90.21,90.25,237980.0,81.8129,81.849,81.6138,81.65,237980.0
2022-08-24 09:30:00,89.47,89.68,89.1,89.1,217271.0,80.9443,81.1343,80.6096,80.6096,217271.0
2022-08-24 09:35:00,89.11,89.11,88.42,88.44,160139.0,80.6186,80.6186,79.9944,80.0125,160139.0
2022-08-24 09:40:00,88.46,88.8,88.46,88.66,106020.0,80.0306,80.3382,80.0306,80.2115,106020.0
2022-08-24 09:45:00,88.64,88.84,88.59,88.8,65002.0,80.1934,80.3744,80.1482,80.3382,65002.0
2022-08-24 09:50:00,88.82,89.24,88.82,89.19,86558.0,80.3563,80.7363,80.3563,80.691,86558.0
2022-08-24 09:55:00,89.19,89.33,89.06,89.17,112553.0,80.691,80.8177,80.5734,80.6729,112553.0
2022-08-24 10:00:00,89.16,89.3,89.09,89.15,56869.0,80.6639,80.7905,80.6005,80.6548,56869.0
2022-08-24 10:05:00,89.15,89.36,89.06,89.32,52822.0,80.6548,80.8448,80.5734,80.8086,52822.0
2022-08-24 10:10:00,89.31,89.47,89.24,89.42,27050.0,80.7996,80.9443,80.7363,80.8991,27050.0
2022-08-24 10:15:00,89.42,89.44,89.33,89.41,25924.0,80.8991,80.9172,80.8177,80.8901,25924.0
2022-08-24 10:20:00,89.41,89.51,89.34,89.42,35426.0,80.8901,80.9805,80.8267,80.8991,35426.0
2022-08-24 10:25:00,89.42,89.57,89.4,89.52,56621.0,80.8991,81.0348,80.881,80.9896,56621.0
2022-08-24 10:30:00,89.51,89.67,89.5,89.67,33157.0,80.9805,81.1253,80.9715,81.1253,33157.0
2022-08-24 10:35:00,89.67,89.77,89.57,89.59,39617.0,81.1253,81.2157,81.0348,81.0529,39617.0
2022-08-24 10:40:00,89.59,89.63,89.35,89.38,72236.0,81.0529,81.0891,80.8358,80.8629,72236.0
2022-08-24 10:45:00,89.38,89.41,89.29,89.3,52974.0,80.8629,80.8901,80.7815,80.7905,52974.0
2022-08-24 10:50:00,89.3,89.31,89.2,89.22,32623.0,80.7905,80.7996,80.7001,80.7182,32623.0
2022-08-24 10:55:00,89.22,89.36,89.21,89.33,44140.0,80.7182,80.8448,80.7091,80.8177,44140.0
2022-08-24 11:00:00,89.34,89.44,89.34,89.41,60651.0,80.8267,80.9172,80.8267,80.8901,60651.0
2022-08-24 11:05:00,89.41,89.49,89.41,89.42,24099.0,80.8901,80.9624,80.8901,80.8991,24099.0
2022-08-24 11:10:00,89.42,89.58,89.39,89.57,46654.0,80.8991,81.0439,80.872,81.0348,46654.0
2022-08-24 11:15:00,89.57,89.85,89.56,89.81,76404.0,81.0348,81.2881,81.0258,81.2519,76404.0
2022-08-24 11:20:00,89.8,89.95,89.7,89.93,201386.0,81.2429,81.3786,81.1524,81.3605,201386.0
2022-08-24 11:25:00,89.93,89.96,89.75,89.75,48148.0,81.3605,81.3876,81.1977,81.1977,48148.0
2022-08-24 11:30:00,89.75,89.85,89.73,89.83,44392.0,81.1977,81.2881,81.1796,81.27,44392.0
2022-08-24 11:35:00,89.82,89.82,89.73,89.75,46377.0,81.261,81.261,81.1796,81.1977,46377.0
2022-08-24 11:40:00,89.75,89.85,89.74,89.81,59791.0,81.1977,81.2881,81.1886,81.2519,59791.0
2022-08-24 11:45:00,89.82,89.87,89.76,89.76,19370.0,81.261,81.3062,81.2067,81.2067,19370.0
2022-08-24 11:50:00,89.77,89.93,89.76,89.9,39571.0,81.2157,81.3605,81.2067,81.3334,39571.0
2022-08-24 11:55:00,89.9,89.92,89.83,89.86,56778.0,81.3334,81.3515,81.27,81.2972,56778.0
2022-08-24 12:00:00,89.86,89.87,89.79,89.83,43800.0,81.2972,81.3062,81.2338,81.27,43800.0
2022-08-24 12:05:00,89.83,89.85,89.8,89.8,17532.0,81.27,81.2881,81.2429,81.2429,17532.0
2022-08-24 12:10:00,89.8,89.84,89.73,89.74,26807.0,81.2429,81.2791,81.1796,81.1886,26807.0
2022-08-24 12:15:00,89.73,89.78,89.73,89.73,35991.0,81.1796,81.2248,81.1796,81.1796,35991.0
2022-08-24 12:20:00,89.73,89.77,89.66,89.69,37061.0,81.1796,81.2157,81.1162,81.1434,37061.0
2022-08-24 12:25:00,89.69,89.7,89.62,89.64,31982.0,81.1434,81.1524,81.08,81.0981,31982.0
2022-08-24 12:30:00,89.62,89.62,89.51,89.55,40190.0,81.08,81.08,80.9805,81.0167,40190.0
2022-08-24 12:35:00,89.55,89.56,89.44,89.48,17037.0,81.0167,81.0258,80.9172,80.9534,17037.0
2022-08-24 12:40:00,89.48,89.52,89.33,89.37,32588.0,80.9534,80.9896,80.8177,80.8539,32588.0
2022-08-24 12:45:00,89.37,89.39,89.32,89.33,17740.0,80.8539,80.872,80.8086,80.8177,17740.0
2022-08-24 12:50:00,89.34,89.39,89.31,89.35,39113.0,80.8267,80.872,80.7996,80.8358,39113.0
2022-08-24 12:55:00,89.36,89.41,89.34,89.39,30998.0,80.8448,80.8901,80.8267,80.872,30998.0
2022-08-24 13:00:00,89.4,89.42,89.35,89.37,25645.0,80.881,80.8991,80.8358,80.8539,25645.0
2022-08-24 13:05:00,89.37,89.51,89.36,89.51,35447.0,80.8539,80.9805,80.8448,80.9805,35447.0
2022-08-24 13:10:00,89.51,89.6,89.46,89.57,33728.0,80.9805,81.0619,80.9353,81.0348,33728.0
2022-08-24 13:15:00,89.57,89.59,89.51,89.52,26569.0,81.0348,81.0529,80.9805,80.9896,26569.0
2022-08-24 13:20:00,89.51,89.54,89.46,89.47,17727.0,80.9805,81.0077,80.9353,80.9443,17727.0
2022-08-24 13:25:00,89.48,89.55,89.47,89.52,28601.0,80.9534,81.0167,80.9443,80.9896,28601.0
2022-08-24 13:30:00,89.51,89.53,89.38,89.43,44046.0,80.9805,80.9986,80.8629,80.9081,44046.0
2022-08-24 13:35:00,89.44,89.47,89.42,89.46,38156.0,80.9172,80.9443,80.8991,80.9353,38156.0
2022-08-24 13:40:00,89.46,89.5,89.4,89.48,35707.0,80.9353,80.9715,80.881,80.9534,35707.0
2022-08-24 13:45:00,89.48,89.57,89.47,89.56,30161.0,80.9534,81.0348,80.9443,81.0258,30161.0
2022-08-24 13:50:00,89.56,89.61,89.53,89.57,24119.0,81.0258,81.071,80.9986,81.0348,24119.0
2022-08-24 13:55:00,89.56,89.62,89.53,89.58,46597.0,81.0258,81.08,80.9986,81.0439,46597.0
2022-08-24 14:00:00,89.58,89.62,89.56,89.62,21921.0,81.0439,81.08,81.0258,81.08,21921.0
2022-08-24 14:05:00,89.61,89.61,89.53,89.53,51652.0,81.071,81.071,80.9986,80.9986,51652.0
2022-08-24 14:10:00,89.53,89.61,89.52,89.57,27032.0,80.9986,81.071,80.9896,81.0348,27032.0
2022-08-24 14:15:00,89.57,89.58,89.52,89.52,24970.0,81.0348,81.0439,80.9896,80.9896,24970.0
2022-08-24 14:20:00,89.53,89.54,89.47,89.52,50396.0,80.9986,81.0077,80.9443,80.9896,50396.0
2022-08-24 14:25:00,89.52,89.52,89.41,89.43,45250.0,80.9896,80.9896,80.8901,80.9081,45250.0
2022-08-24 14:30:00,89.42,89.46,89.37,89.39,31354.0,80.8991,80.9353,80.8539,80.872,31354.0
2022-08-24 14:35:00,89.38,89.4,89.35,89.39,33349.0,80.8629,80.881,80.8358,80.872,33349.0
2022-08-24 14:40:00,89.39,89.43,89.37,89.42,43624.0,80.872,80.9081,80.8539,80.8991,43624.0
2022-08-24 14:45:00,89.41,89.47,89.4,89.45,31638.0,80.8901,80.9443,80.881,80.9262,31638.0
2022-08-24 14:50:00,89.46,89.52,89.45,89.5,39924.0,80.9353,80.9896,80.9262,80.9715,39924.0
2022-08-24 14:55:00,89.5,89.59,89.49,89.58,54415.0,80.9715,81.0529,80.9624,81.0439,54415.0
2022-08-24 15:00:00,89.58,89.74,89.57,89.72,53086.0,81.0439,81.1886,81.0348,81.1705,53086.0
2022-08-24 15:05:00,89.71,89.78,89.71,89.77,47063.0,81.1615,81.2248,81.1615,81.2157,47063.0
2022-08-24 15:10:00,89.77,89.77,89.71,89.74,41307.0,81.2157,81.2157,81.1615,81.1886,41307.0
2022-08-24 15:15:00,89.74,89.75,89.63,89.64,101214.0,81.1886,81.1977,81.0891,81.0981,101214.0
2022-08-24 15:20:00,89.63,89.63,89.23,89.26,203354.0,81.0891,81.0891,80.7272,80.7543,203354.0
2022-08-24 15:25:00,89.25,89.46,89.19,89.39,87197.0,80.7453,80.9353,80.691,80.872,87197.0
2022-08-24 15:30:00,89.41,89.49,89.37,89.38,68090.0,80.8901,80.9624,80.8539,80.8629,68090.0
2022-08-24 15:35:00,89.39,89.49,89.38,89.45,79259.0,80.872,80.9624,80.8629,80.9262,79259.0
2022-08-24 15:40:00,89.47,89.48,89.38,89.47,75542.0,80.9443,80.9534,80.8629,80.9443,75542.0
2022-08-24 15:45:00,89.47,89.48,89.35,89.43,83366.0,80.9443,80.9534,80.8358,80.9081,83366.0
2022-08-24 15:50:00,89.44,89.46,89.38,89.4,172762.0,80.9172,80.9353,80.8629,80.881,172762.0
2022-08-24 15:55:00,89.4,89.4,89.21,89.32,353231.0,80.881,80.881,80.7091,80.8086,353231.0
2022-08-25 09:30:00,90.0,90.2,89.57,89.7,135789.0,81.4238,81.6048,81.0348,81.1524,135789.0
2022-08-25 09:35:00,89.7,89.75,89.53,89.71,44884.0,81.1524,81.1977,80.9986,81.1615,44884.0
2022-08-25 09:40:00,89.74,89.85,89.64,89.73,40512.0,81.1886,81.2881,81.0981,81.1796,40512.0
2022-08-25 09:45:00,89.76,90.25,89.69,90.19,48556.0,81.2067,81.65,81.1434,81.5957,48556.0
2022-08-25 09:50:00,90.18,90.57,90.15,90.54,47615.0,81.5867,81.9395,81.5595,81.9124,47615.0
2022-08-25 09:55:00,90.53,90.59,90.44,90.57,32556.0,81.9033,81.9576,81.8219,81.9395,32556.0
2022-08-25 10:00:00,90.58,90.77,90.58,90.74,50054.0,81.9486,82.1205,81.9486,82.0933,50054.0
2022-08-25 10:05:00,90.74,90.81,90.67,90.78,75776.0,82.0933,82.1566,82.03,82.1295,75776.0
2022-08-25 10:10:00,90.77,90.81,90.64,90.8,67280.0,82.1205,82.1566,82.0028,82.1476,67280.0
2022-08-25 10:15:00,90.79,90.82,90.74,90.78,50800.0,82.1386,82.1657,82.0933,82.1295,50800.0
2022-08-25 10:20:00,90.79,90.95,90.75,90.94,83030.0,82.1386,82.2833,82.1024,82.2743,83030.0
2022-08-25 10:25:00,90.94,91.07,90.93,91.05,43881.0,82.2743,82.3919,82.2652,82.3738,43881.0
2022-08-25 10:30:00,91.05,91.21,91.04,91.2,36956.0,82.3738,82.5185,82.3647,82.5095,36956.0
2022-08-25 10:35:00,91.2,91.42,91.2,91.37,51595.0,82.5095,82.7085,82.5095,82.6633,51595.0
2022-08-25 10:40:00,91.37,91.49,91.34,91.42,39426.0,82.6633,82.7718,82.6361,82.7085,39426.0
2022-08-25 10:45:00,91.42,91.45,91.35,91.35,38574.0,82.7085,82.7357,82.6452,82.6452,38574.0
2022-08-25 10:50:00,91.38,91.4,91.28,91.31,64387.0,82.6723,82.6904,82.5819,82.609,64387.0
2022-08-25 10:55:00,91.31,91.34,91.24,91.28,56343.0,82.609,82.6361,82.5457,82.5819,56343.0
2022-08-25 11:00:00,91.29,91.3,91.09,91.17,52271.0,82.5909,82.6,82.41,82.4823,52271.0
2022-08-25 11:05:00,91.16,91.23,91.12,91.22,40497.0,82.4733,82.5366,82.4371,82.5276,40497.0
2022-08-25 11:10:00,91.21,91.22,91.03,91.08,187420.0,82.5185,82.5276,82.3557,82.4009,187420.0
2022-08-25 11:15:00,91.09,91.23,91.04,91.22,57810.0,82.41,82.5366,82.3647,82.5276,57810.0
2022-08-25 11:20:00,91.22,91.32,91.12,91.14,58358.0,82.5276,82.618,82.4371,82.4552,58358.0
2022-08-25 11:25:00,91.13,91.23,91.12,91.15,107659.0,82.4462,82.5366,82.4371,82.4642,107659.0
2022-08-25 11:30:00,91.15,91.22,91.12,91.15,51330.0,82.4642,82.5276,82.4371,82.4642,51330.0
2022-08-25 11:35:00,91.15,91.24,91.14,91.21,55212.0,82.4642,82.5457,82.4552,82.5185,55212.0
2022-08-25 11:40:00,91.21,91.22,91.16,91.2,67813.0,82.5185,82.5276,82.4733,82.5095,67813.0
2022-08-25 11:45:00,91.21,91.22,91.18,91.2,45733.0,82.5185,82.5276,82.4914,82.5095,45733.0
2022-08-25 11:50:00,91.2,91.24,91.09,91.17,53944.0,82.5095,82.5457,82.41,82.4823,53944.0
2022-08-25 11:55:00,91.17,91.25,91.14,91.25,44541.0,82.4823,82.5547,82.4552,82.5547,44541.0
2022-08-25 12:00:00,91.25,91.36,91.24,91.36,38043.0,82.5547,82.6542,82.5457,82.6542,38043.0
2022-08-25 12:05:00,91.38,91.45,91.38,91.39,31912.0,82.6723,82.7357,82.6723,82.6814,31912.0
2022-08-25 12:10:00,91.39,91.48,91.31,91.34,34935.0,82.6814,82.7628,82.609,82.6361,34935.0
2022-08-25 12:15:00,91.33,91.36,91.27,91.31,32966.0,82.6271,82.6542,82.5728,82.609,32966.0
2022-08-25 12:20:00,91.31,91.32,91.22,91.27,26488.0,82.609,82.618,82.5276,82.5728,26488.0
2022-08-25 12:25:00,91.27,91.41,91.27,91.37,78352.0,82.5728,82.6995,82.5728,82.6633,78352.0
2022-08-25 12:30:00,91.37,91.37,91.3,91.32,38393.0,82.6633,82.6633,82.6,82.618,38393.0
2022-08-25 12:35:00,91.31,91.37,91.3,91.36,33147.0,82.609,82.6633,82.6,82.6542,33147.0
2022-08-25 12:40:00,91.37,91.38,91.31,91.36,58204.0,82.6633,82.6723,82.609,82.6542,58204.0
2022-08-25 12:45:00,91.35,91.37,91.31,91.34,39434.0,82.6452,82.6633,82.609,82.6361,39434.0
2022-08-25 12:50:00,91.34,91.38,91.34,91.37,54445.0,82.6361,82.6723,82.6361,82.6633,54445.0
2022-08-25 12:55:00,91.37,91.45,91.35,91.44,42881.0,82.6633,82.7357,82.6452,82.7266,42881.0
2022-08-25 13:00:00,91.44,91.45,91.37,91.4,59419.0,82.7266,82.7357,82.6633,82.6904,59419.0
2022-08-25 13:05:00,91.41,91.45,91.36,91.38,36703.0,82.6995,82.7357,82.6542,82.6723,36703.0
2022-08-25 13:10:00,91.38,91.4,91.35,91.36,22212.0,82.6723,82.6904,82.6452,82.6542,22212.0
2022-08-25 13:15:00,91.38,91.38,91.22,91.3,32129.0,82.6723,82.6723,82.5276,82.6,32129.0
2022-08-25 13:20:00,91.31,91.34,91.26,91.34,30226.0,82.609,82.6361,82.5638,82.6361,30226.0
2022-08-25 13:25:00,91.34,91.35,91.17,91.19,201161.0,82.6361,82.6452,82.4823,82.5004,201161.0
2022-08-25 13:30:00,91.2,91.23,91.14,91.22,40962.0,82.5095,82.5366,82.4552,82.5276,40962.0
2022-08-25 13:35:00,91.22,91.32,91.2,91.32,31944.0,82.5276,82.618,82.5095,82.618,31944.0
2022-08-25 13:40:00,91.33,91.34,91.3,91.33,20232.0,82.6271,82.6361,82.6,82.6271,20232.0
2022-08-25 13:45:00,91.33,91.44,91.31,91.38,69060.0,82.6271,82.7266,82.609,82.6723,69060.0
2022-08-25 13:50:00,91.38,91.41,91.35,91.35,14330.0,82.6723,82.6995,82.6452,82.6452,14330.0
2022-08-25 13:55:00,91.36,91.39,91.3,91.37,49819.0,82.6542,82.6814,82.6,82.6633,49819.0
2022-08-25 14:00:00,91.37,91.38,91.19,91.2,35068.0,82.6633,82.6723,82.5004,82.5095,35068.0
2022-08-25 14:05:00,91.2,91.27,91.16,91.18,70271.0,82.5095,82.5728,82.4733,82.4914,70271.0
2022-08-25 14:10:00,91.18,91.26,91.11,91.23,27939.0,82.4914,82.5638,82.4281,82.5366,27939.0
2022-08-25 14:15:00,91.23,91.28,91.2,91.28,22208.0,82.5366,82.5819,82.5095,82.5819,22208.0
2022-08-25 14:20:00,91.29,91.29,91.17,91.2,31033.0,82.5909,82.5909,82.4823,82.5095,31033.0
2022-08-25 14:25:00,91.2,91.25,91.17,91.22,50621.0,82.5095,82.5547,82.4823,82.5276,50621.0
2022-08-25 14:30:00,91.22,91.26,91.18,91.2,24807.0,82.5276,82.5638,82.4914,82.5095,24807.0
2022-08-25 14:35:00,91.21,91.26,91.19,91.21,120902.0,82.5185,82.5638,82.5004,82.5185,120902.0
2022-08-25 14:40:00,91.21,91.29,91.2,91.29,34310.0,82.5185,82.5909,82.5095,82.5909,34310.0
2022-08-25 14:45:00,91.29,91.29,91.22,91.28,52907.0,82.5909,82.5909,82.5276,82.5819,52907.0
2022-08-25 14:50:00,91.28,91.28,91.22,91.25,36054.0,82.5819,82.5819,82.5276,82.5547,36054.0
2022-08-25 14:55:00,91.24,91.33,91.23,91.33,32204.0,82.5457,82.6271,82.5366,82.6271,32204.0
2022-08-25 15:00:00,91.33,91.39,91.32,91.38,34970.0,82.6271,82.6814,82.618,82.6723,34970.0
2022-08-25 15:05:00,91.4,91.47,91.39,91.44,43965.0,82.6904,82.7538,82.6814,82.7266,43965.0
2022-08-25 15:10:00,91.44,91.46,91.4,91.44,53300.0,82.7266,82.7447,82.6904,82.7266,53300.0
2022-08-25 15:15:00,91.44,91.57,91.39,91.57,69480.0,82.7266,82.8442,82.6814,82.8442,69480.0
2022-08-25 15:20:00,91.58,91.65,91.54,91.56,75128.0,82.8533,82.9166,82.8171,82.8352,75128.0
2022-08-25 15:25:00,91.56,91.6,91.53,91.56,87665.0,82.8352,82.8714,82.808,82.8352,87665.0
2022-08-25 15:30:00,91.55,91.56,91.45,91.48,187609.0,82.8261,82.8352,82.7357,82.7628,187609.0
2022-08-25 15:35:00,91.49,91.54,91.44,91.52,68503.0,82.7718,82.8171,82.7266,82.799,68503.0
2022-08-25 15:40:00,91.52,91.73,91.49,91.73,113347.0,82.799,82.989,82.7718,82.989,113347.0
2022-08-25 15:45:00,91.73,91.91,91.72,91.9,95348.0,82.989,83.1518,82.9799,83.1428,95348.0
2022-08-25 15:50:00,91.9,92.01,91.83,92.01,177319.0,83.1428,83.2423,83.0794,83.2423,177319.0
2022-08-25 15:55:00,92.01,92.18,91.98,92.15,363822.0,83.2423,83.3961,83.2152,83.369,363822.0
2022-08-26 09:30:00,92.52,92.87,92.38,92.6,119537.0,83.7037,84.0203,83.577,83.7761,119537.0
2022-08-26 09:35:00,92.64,92.93,92.64,92.92,87100.0,83.8123,84.0746,83.8123,84.0656,87100.0
2022-08-26 09:40:00,92.93,92.93,92.36,92.5,53381.0,84.0746,84.0746,83.5589,83.6856,53381.0
2022-08-26 09:45:00,92.48,92.6,92.35,92.42,43032.0,83.6675,83.7761,83.5499,83.6132,43032.0
2022-08-26 09:50:00,92.42,92.42,92.21,92.33,43772.0,83.6132,83.6132,83.4232,83.5318,43772.0
2022-08-26 09:55:00,92.34,92.34,92.07,92.11,27275.0,83.5409,83.5409,83.2966,83.3328,27275.0
2022-08-26 10:00:00,92.09,92.12,91.35,91.39,82422.0,83.3147,83.3418,82.6452,82.6814,82422.0
2022-08-26 10:05:00,91.4,91.9,91.33,91.9,39839.0,82.6904,83.1428,82.6271,83.1428,39839.0
2022-08-26 10:10:00,91.91,91.99,91.68,91.84,44175.0,83.1518,83.2242,82.9437,83.0885,44175.0
2022-08-26 10:15:00,91.87,92.0,91.72,91.92,85178.0,83.1156,83.2332,82.9799,83.1609,85178.0
2022-08-26 10:20:00,91.86,91.93,91.65,91.68,48820.0,83.1066,83.1699,82.9166,82.9437,48820.0
2022-08-26 10:25:00,91.66,91.72,91.3,91.31,140591.0,82.9256,82.9799,82.6,82.609,140591.0
2022-08-26 10:30:00,91.31,91.49,91.07,91.18,377444.0,82.609,82.7718,82.3919,82.4914,377444.0
2022-08-26 10:35:00,91.19,91.19,90.95,91.01,49168.0,82.5004,82.5004,82.2833,82.3376,49168.0
2022-08-26 10:40:00,91.03,91.15,90.99,91.04,18647.0,82.3557,82.4642,82.3195,82.3647,18647.0
2022-08-26 10:45:00,91.03,91.07,90.87,91.04,38038.0,82.3557,82.3919,82.2109,82.3647,38038.0
2022-08-26 10:50:00,91.03,91.08,90.96,91.03,25960.0,82.3557,82.4009,82.2924,82.3557,25960.0
2022-08-26 10:55:00,91.04,91.13,91.0,91.05,25016.0,82.3647,82.4462,82.3285,82.3738,25016.0
2022-08-26 11:00:00,91.05,91.1,90.85,90.85,35427.0,82.3738,82.419,82.1928,82.1928,35427.0
2022-08-26 11:05:00,90.85,90.95,90.69,90.81,34861.0,82.1928,82.2833,82.0481,82.1566,34861.0
2022-08-26 11:10:00,90.77,90.84,90.7,90.84,38209.0,82.1205,82.1838,82.0571,82.1838,38209.0
2022-08-26 11:15:00,90.83,90.83,90.6,90.64,21606.0,82.1747,82.1747,81.9667,82.0028,21606.0
2022-08-26 11:20:00,90.63,90.65,90.53,90.65,18696.0,81.9938,82.0119,81.9033,82.0119,18696.0
2022-08-26 11:25:00,90.64,90.76,90.61,90.7,22793.0,82.0028,82.1114,81.9757,82.0571,22793.0
2022-08-26 11:30:00,90.69,90.79,90.69,90.76,16523.0,82.0481,82.1386,82.0481,82.1114,16523.0
2022-08-26 11:35:00,90.78,90.8,90.67,90.74,29096.0,82.1295,82.1476,82.03,82.0933,29096.0
2022-08-26 11:40:00,90.74,90.84,90.71,90.74,22004.0,82.0933,82.1838,82.0662,82.0933,22004.0
2022-08-26 11:45:00,90.72,90.9,90.72,90.9,27930.0,82.0752,82.2381,82.0752,82.2381,27930.0
2022-08-26 11:50:00,90.9,91.0,90.85,90.88,39640.0,82.2381,82.3285,82.1928,82.22,39640.0
2022-08-26 11:55:00,90.89,90.9,90.71,90.72,17859.0,82.229,82.2381,82.0662,82.0752,17859.0
2022-08-26 12:00:00,90.72,90.76,90.58,90.59,30945.0,82.0752,82.1114,81.9486,81.9576,30945.0
2022-08-26 12:05:00,90.6,90.62,90.53,90.58,25337.0,81.9667,81.9848,81.9033,81.9486,25337.0
2022-08-26 12:10:00,90.6,90.65,90.55,90.63,20210.0,81.9667,82.0119,81.9214,81.9938,20210.0
2022-08-26 12:15:00,90.61,90.62,90.49,90.52,25177.0,81.9757,81.9848,81.8671,81.8943,25177.0
2022-08-26 12:20:00,90.52,90.53,90.42,90.47,22435.0,81.8943,81.9033,81.8038,81.849,22435.0
2022-08-26 12:25:00,90.48,90.54,90.45,90.54,14693.0,81.8581,81.9124,81.831,81.9124,14693.0
2022-08-26 12:30:00,90.54,90.54,90.44,90.45,14547.0,81.9124,81.9124,81.8219,81.831,14547.0
2022-08-26 12:35:00,90.45,90.54,90.43,90.46,29556.0,81.831,81.9124,81.8129,81.84,29556.0
2022-08-26 12:40:00,90.45,90.52,90.37,90.49,17256.0,81.831,81.8943,81.7586,81.8671,17256.0
2022-08-26 12:45:00,90.5,90.52,90.42,90.52,18144.0,81.8762,81.8943,81.8038,81.8943,18144.0
2022-08-26 12:50:00,90.51,90.52,90.4,90.43,25934.0,81.8852,81.8943,81.7857,81.8129,25934.0
2022-08-26 12:55:00,90.44,90.55,90.43,90.55,12994.0,81.8219,81.9214,81.8129,81.9214,12994.0
2022-08-26 13:00:00,90.53,90.55,90.47,90.5,16685.0,81.9033,81.9214,81.849,81.8762,16685.0
2022-08-26 13:05:00,90.5,90.55,90.5,90.53,15963.0,81.8762,81.9214,81.8762,81.9033,15963.0
2022-08-26 13:10:00,90.52,90.53,90.46,90.52,19765.0,81.8943,81.9033,81.84,81.8943,19765.0
2022-08-26 13:15:00,90.52,90.61,90.5,90.59,22247.0,81.8943,81.9757,81.8762,81.9576,22247.0
2022-08-26 13:20:00,90.58,90.64,90.54,90.64,14684.0,81.9486,82.0028,81.9124,82.0028,14684.0
2022-08-26 13:25:00,90.64,90.71,90.61,90.66,18928.0,82.0028,82.0662,81.9757,82.0209,18928.0
2022-08-26 13:30:00,90.65,90.65,90.54,90.58,20556.0,82.0119,82.0119,81.9124,81.9486,20556.0
2022-08-26 13:35:00,90.58,90.63,90.57,90.59,18689.0,81.9486,81.9938,81.9395,81.9576,18689.0
2022-08-26 13:40:00,90.59,90.59,90.49,90.54,16468.0,81.9576,81.9576,81.8671,81.9124,16468.0
2022-08-26 13:45:00,90.54,90.57,90.51,90.54,23120.0,81.9124,81.9395,81.8852,81.9124,23120.0
2022-08-26 13:50:00,90.54,90.57,90.51,90.55,11443.0,81.9124,81.9395,81.8852,81.9214,11443.0
2022-08-26 13:55:00,90.55,90.6,90.51,90.6,28573.0,81.9214,81.9667,81.8852,81.9667,28573.0
2022-08-26 14:00:00,90.59,90.67,90.58,90.63,27178.0,81.9576,82.03,81.9486,81.9938,27178.0
2022-08-26 14:05:00,90.63,90.66,90.6,90.64,60749.0,81.9938,82.0209,81.9667,82.0028,60749.0
2022-08-26 14:10:00,90.64,90.67,90.61,90.64,31040.0,82.0028,82.03,81.9757,82.0028,31040.0
2022-08-26 14:15:00,90.64,90.64,90.47,90.51,62417.0,82.0028,82.0028,81.849,81.8852,62417.0
2022-08-26 14:20:00,90.51,90.54,90.44,90.48,36551.0,81.8852,81.9124,81.8219,81.8581,36551.0
2022-08-26 14:25:00,90.48,90.52,90.41,90.49,93406.0,81.8581,81.8943,81.7948,81.8671,93406.0
2022-08-26 14:30:00,90.49,90.57,90.46,90.56,32375.0,81.8671,81.9395,81.84,81.9305,32375.0
2022-08-26 14:35:00,90.58,90.62,90.52,90.57,29551.0,81.9486,81.9848,81.8943,81.9395,29551.0
2022-08-26 14:40:00,90.57,90.62,90.55,90.57,40428.0,81.9395,81.9848,81.9214,81.9395,40428.0
2022-08-26 14:45:00,90.58,90.6,90.5,90.5,32432.0,81.9486,81.9667,81.8762,81.8762,32432.0
2022-08-26 14:50:00,90.49,90.5,90.33,90.34,19339.0,81.8671,81.8762,81.7224,81.7314,19339.0
2022-08-26 14:55:00,90.31,90.32,90.1,90.11,58024.0,81.7043,81.7133,81.5143,81.5233,58024.0
2022-08-26 15:00:00,90.1,90.16,90.07,90.08,23464.0,81.5143,81.5686,81.4872,81.4962,23464.0
2022-08-26 15:05:00,90.09,90.15,89.99,90.03,35217.0,81.5053,81.5595,81.4148,81.451,35217.0
2022-08-26 15:10:00,90.03,90.04,89.91,90.01,31785.0,81.451,81.46,81.3424,81.4329,31785.0
2022-08-26 15:15:00,90.01,90.14,89.97,90.1,28583.0,81.4329,81.5505,81.3967,81.5143,28583.0
2022-08-26 15:20:00,90.11,90.14,89.88,89.91,25193.0,81.5233,81.5505,81.3153,81.3424,25193.0
2022-08-26 15:25:00,89.91,89.97,89.84,89.91,31854.0,81.3424,81.3967,81.2791,81.3424,31854.0
2022-08-26 15:30:00,89.91,89.91,89.67,89.7,63748.0,81.3424,81.3424,81.1253,81.1524,63748.0
2022-08-26 15:35:00,89.69,89.72,89.52,89.66,64314.0,81.1434,81.1705,80.9896,81.1162,64314.0
2022-08-26 15:40:00,89.67,89.72,89.57,89.61,65488.0,81.1253,81.1705,81.0348,81.071,65488.0
2022-08-26 15:45:00,89.61,89.74,89.53,89.56,96995.0,81.071,81.1886,80.9986,81.0258,96995.0
2022-08-26 15:50:00,89.56,89.64,89.38,89.4,179730.0,81.0258,81.0981,80.8629,80.881,179730.0
2022-08-26 15:55:00,89.4,89.61,89.38,89.44,270474.0,80.881,81.071,80.8629,80.9172,270474.0
2022-08-29 09:30:00,89.09,89.22,88.67,88.83,75747.0,80.6005,80.7182,80.2206,80.3653,75747.0
2022-08-29 09:35:00,88.84,88.88,88.75,88.81,20651.0,80.3744,80.4106,80.2929,80.3472,20651.0
2022-08-29 09:40:00,88.81,88.96,88.76,88.81,24538.0,80.3472,80.4829,80.302,80.3472,24538.0
2022-08-29 09:45:00,88.82,88.89,88.75,88.8,17483.0,80.3563,80.4196,80.2929,80.3382,17483.0
2022-08-29 09:50:00,88.78,88.96,88.76,88.89,14273.0,80.3201,80.4829,80.302,80.4196,14273.0
2022-08-29 09:55:00,88.94,89.13,88.91,88.95,45064.0,80.4648,80.6367,80.4377,80.4739,45064.0
2022-08-29 10:00:00,88.95,88.97,88.77,88.89,20591.0,80.4739,80.492,80.311,80.4196,20591.0
2022-08-29 10:05:00,88.85,88.94,88.81,88.89,20289.0,80.3834,80.4648,80.3472,80.4196,20289.0
2022-08-29 10:10:00,88.88,89.05,88.87,88.99,71154.0,80.4106,80.5644,80.4015,80.5101,71154.0
2022-08-29 10:15:00,88.99,89.11,88.94,89.0,39375.0,80.5101,80.6186,80.4648,80.5191,39375.0
2022-08-29 10:20:00,89.02,89.23,88.98,89.19,66818.0,80.5372,80.7272,80.501,80.691,66818.0
2022-08-29 10:25:00,89.19,89.3,89.11,89.11,60624.0,80.691,80.7905,80.6186,80.6186,60624.0
2022-08-29 10:30:00,89.1,89.14,89.02,89.07,24051.0,80.6096,80.6458,80.5372,80.5825,24051.0
2022-08-29 10:35:00,89.07,89.08,88.85,88.97,21193.0,80.5825,80.5915,80.3834,80.492,21193.0
2022-08-29 10:40:00,88.96,89.01,88.9,88.94,40409.0,80.4829,80.5282,80.4287,80.4648,40409.0
2022-08-29 10:45:00,88.92,88.96,88.77,88.84,16627.0,80.4467,80.4829,80.311,80.3744,16627.0
2022-08-29 10:50:00,88.84,88.85,88.73,88.76,17208.0,80.3744,80.3834,80.2749,80.302,17208.0
2022-08-29 10:55:00,88.77,88.83,88.72,88.75,30564.0,80.311,80.3653,80.2658,80.2929,30564.0
2022-08-29 11:00:00,88.73,88.95,88.72,88.92,31134.0,80.2749,80.4739,80.2658,80.4467,31134.0
2022-08-29 11:05:00,88.91,88.91,88.78,88.86,19757.0,80.4377,80.4377,80.3201,80.3925,19757.0
2022-08-29 11:10:00,88.87,88.95,88.82,88.89,9212.0,80.4015,80.4739,80.3563,80.4196,9212.0
2022-08-29 11:15:00,88.89,89.02,88.88,89.01,29634.0,80.4196,80.5372,80.4106,80.5282,29634.0
2022-08-29 11:20:00,89.01,89.09,88.97,88.97,19674.0,80.5282,80.6005,80.492,80.492,19674.0
2022-08-29 11:25:00,88.98,89.08,88.97,88.98,16462.0,80.501,80.5915,80.492,80.501,16462.0
2022-08-29 11:30:00,88.97,89.08,88.91,89.04,52023.0,80.492,80.5915,80.4377,80.5553,52023.0
2022-08-29 11:35:00,89.07,89.17,88.99,89.06,17970.0,80.5825,80.6729,80.5101,80.5734,17970.0
2022-08-29 11:40:00,89.06,89.06,88.83,88.83,20344.0,80.5734,80.5734,80.3653,80.3653,20344.0
2022-08-29 11:45:00,88.83,88.96,88.8,88.96,15128.0,80.3653,80.4829,80.3382,80.4829,15128.0
2022-08-29 11:50:00,88.96,88.98,88.91,88.98,18202.0,80.4829,80.501,80.4377,80.501,18202.0
2022-08-29 11:55:00,88.98,89.07,88.98,89.07,17377.0,80.501,80.5825,80.501,80.5825,17377.0
2022-08-29 12:00:00,89.07,89.19,89.06,89.18,14781.0,80.5825,80.691,80.5734,80.682,14781.0
2022-08-29 12:05:00,89.18,89.28,89.17,89.21,28395.0,80.682,80.7724,80.6729,80.7091,28395.0
2022-08-29 12:10:00,89.2,89.24,89.12,89.16,16681.0,80.7001,80.7363,80.6277,80.6639,16681.0
2022-08-29 12:15:00,89.19,89.28,89.19,89.2,15814.0,80.691,80.7724,80.691,80.7001,15814.0
2022-08-29 12:20:00,89.2,89.25,89.16,89.22,30036.0,80.7001,80.7453,80.6639,80.7182,30036.0
2022-08-29 12:25:00,89.21,89.24,89.18,89.22,19571.0,80.7091,80.7363,80.682,80.7182,19571.0
2022-08-29 12:30:00,89.21,89.23,89.1,89.1,15586.0,80.7091,80.7272,80.6096,80.6096,15586.0
2022-08-29 12:35:00,89.11,89.21,89.11,89.17,18007.0,80.6186,80.7091,80.6186,80.6729,18007.0
2022-08-29 12:40:00,89.17,89.27,89.16,89.26,16528.0,80.6729,80.7634,80.6639,80.7543,16528.0
2022-08-29 12:45:00,89.26,89.39,89.24,89.39,31977.0,80.7543,80.872,80.7363,80.872,31977.0
2022-08-29 12:50:00,89.4,89.46,89.38,89.45,29515.0,80.881,80.9353,80.8629,80.9262,29515.0
2022-08-29 12:55:00,89.45,89.45,89.31,89.33,32009.0,80.9262,80.9262,80.7996,80.8177,32009.0
2022-08-29 13:00:00,89.33,89.41,89.33,89.37,13979.0,80.8177,80.8901,80.8177,80.8539,13979.0
2022-08-29 13:05:00,89.36,89.39,89.3,89.36,39609.0,80.8448,80.872,80.7905,80.8448,39609.0
2022-08-29 13:10:00,89.36,89.38,89.26,89.27,19639.0,80.8448,80.8629,80.7543,80.7634,19639.0
2022-08-29 13:15:00,89.27,89.27,89.1,89.16,65203.0,80.7634,80.7634,80.6096,80.6639,65203.0
2022-08-29 13:20:00,89.17,89.21,89.1,89.13,19052.0,80.6729,80.7091,80.6096,80.6367,19052.0
2022-08-29 13:25:00,89.13,89.23,89.12,89.2,13196.0,80.6367,80.7272,80.6277,80.7001,13196.0
2022-08-29 13:30:00,89.19,89.3,89.18,89.29,19711.0,80.691,80.7905,80.682,80.7815,19711.0
2022-08-29 13:35:00,89.28,89.29,89.21,89.22,22653.0,80.7724,80.7815,80.7091,80.7182,22653.0
2022-08-29 13:40:00,89.22,89.3,89.21,89.28,14815.0,80.7182,80.7905,80.7091,80.7724,14815.0
2022-08-29 13:45:00,89.3,89.39,89.24,89.25,15590.0,80.7905,80.872,80.7363,80.7453,15590.0
2022-08-29 13:50:00,89.23,89.32,89.23,89.24,16625.0,80.7272,80.8086,80.7272,80.7363,16625.0
2022-08-29 13:55:00,89.25,89.33,89.23,89.31,21394.0,80.7453,80.8177,80.7272,80.7996,21394.0
2022-08-29 14:00:00,89.31,89.31,89.2,89.21,13592.0,80.7996,80.7996,80.7001,80.7091,13592.0
2022-08-29 14:05:00,89.2,89.24,89.14,89.16,28767.0,80.7001,80.7363,80.6458,80.6639,28767.0
2022-08-29 14:10:00,89.15,89.16,89.1,89.16,42714.0,80.6548,80.6639,80.6096,80.6639,42714.0
2022-08-29 14:15:00,89.14,89.15,89.01,89.05,67814.0,80.6458,80.6548,80.5282,80.5644,67814.0
2022-08-29 14:20:00,89.06,89.07,89.01,89.03,25742.0,80.5734,80.5825,80.5282,80.5463,25742.0
2022-08-29 14:25:00,89.04,89.14,89.04,89.07,21879.0,80.5553,80.6458,80.5553,80.5825,21879.0
2022-08-29 14:30:00,89.09,89.2,89.08,89.2,27462.0,80.6005,80.7001,80.5915,80.7001,27462.0
2022-08-29 14:35:00,89.19,89.3,89.18,89.24,19092.0,80.691,80.7905,80.682,80.7363,19092.0
2022-08-29 14:40:00,89.24,89.32,89.24,89.29,29926.0,80.7363,80.8086,80.7363,80.7815,29926.0
2022-08-29 14:45:00,89.29,89.3,89.23,89.23,39420.0,80.7815,80.7905,80.7272,80.7272,39420.0
2022-08-29 14:50:00,89.23,89.24,89.17,89.23,15969.0,80.7272,80.7363,80.6729,80.7272,15969.0
2022-08-29 14:55:00,89.22,89.3,89.11,89.3,36292.0,80.7182,80.7905,80.6186,80.7905,36292.0
2022-08-29 15:00:00,89.3,89.48,89.29,89.41,26007.0,80.7905,80.9534,80.7815,80.8901,26007.0
2022-08-29 15:05:00,89.41,89.42,89.29,89.35,25629.0,80.8901,80.8991,80.7815,80.8358,25629.0
2022-08-29 15:10:00,89.35,89.4,89.31,89.37,27082.0,80.8358,80.881,80.7996,80.8539,27082.0
2022-08-29 15:15:00,89.35,89.4,89.3,89.31,24508.0,80.8358,80.881,80.7905,80.7996,24508.0
2022-08-29 15:20:00,89.3,89.31,89.21,89.24,29954.0,80.7905,80.7996,80.7091,80.7363,29954.0
2022-08-29 15:25:00,89.24,89.24,89.11,89.14,25756.0,80.7363,80.7363,80.6186,80.6458,25756.0
2022-08-29 15:30:00,89.12,89.2,89.07,89.19,41780.0,80.6277,80.7001,80.5825,80.691,41780.0
2022-08-29 15:35:00,89.19,89.27,89.16,89.24,36929.0,80.691,80.7634,80.6639,80.7363,36929.0
2022-08-29 15:40:00,89.24,89.26,89.16,89.21,49945.0,80.7363,80.7543,80.6639,80.7091,49945.0
2022-08-29 15:45:00,89.19,89.19,89.11,89.17,73854.0,80.691,80.691,80.6186,80.6729,73854.0
2022-08-29 15:50:00,89.19,89.25,89.06,89.14,101174.0,80.691,80.7453,80.5734,80.6458,101174.0
2022-08-29 15:55:00,89.14,89.15,88.9,88.92,180868.0,80.6458,80.6548,80.4287,80.4467,180868.0
2022-08-30 09:30:00,89.0,89.04,88.62,88.81,112553.0,80.5191,80.5553,80.1753,80.3472,112553.0
2022-08-30 09:35:00,88.78,88.93,88.75,88.9,33459.0,80.3201,80.4558,80.2929,80.4287,33459.0
2022-08-30 09:40:00,88.97,88.98,88.77,88.78,37325.0,80.492,80.501,80.311,80.3201,37325.0
2022-08-30 09:45:00,88.8,88.98,88.76,88.87,45816.0,80.3382,80.501,80.302,80.4015,45816.0
2022-08-30 09:50:00,88.88,88.93,88.82,88.84,17974.0,80.4106,80.4558,80.3563,80.3744,17974.0
2022-08-30 09:55:00,88.82,88.89,88.78,88.78,13056.0,80.3563,80.4196,80.3201,80.3201,13056.0
2022-08-30 10:00:00,88.8,88.85,88.64,88.64,22390.0,80.3382,80.3834,80.1934,80.1934,22390.0
2022-08-30 10:05:00,88.63,88.65,88.27,88.43,40037.0,80.1844,80.2025,79.8587,80.0034,40037.0
2022-08-30 10:10:00,88.44,88.51,88.39,88.45,24792.0,80.0125,80.0758,79.9672,80.0215,24792.0
2022-08-30 10:15:00,88.44,88.46,88.33,88.42,18143.0,80.0125,80.0306,79.913,79.9944,18143.0
2022-08-30 10:20:00,88.41,88.48,88.26,88.28,23722.0,79.9853,80.0487,79.8496,79.8677,23722.0
2022-08-30 10:25:00,88.28,88.41,88.26,88.26,27144.0,79.8677,79.9853,79.8496,79.8496,27144.0
2022-08-30 10:30:00,88.26,88.31,88.02,88.04,30014.0,79.8496,79.8949,79.6325,79.6506,30014.0
2022-08-30 10:35:00,88.03,88.11,87.99,88.03,36248.0,79.6416,79.7139,79.6054,79.6416,36248.0
2022-08-30 10:40:00,88.02,88.03,87.93,87.95,28348.0,79.6325,79.6416,79.5511,79.5692,28348.0
2022-08-30 10:45:00,87.95,87.95,87.76,87.8,25111.0,79.5692,79.5692,79.3973,79.4335,25111.0
2022-08-30 10:50:00,87.8,87.98,87.77,87.98,43495.0,79.4335,79.5963,79.4063,79.5963,43495.0
2022-08-30 10:55:00,87.96,88.09,87.95,88.09,26146.0,79.5782,79.6958,79.5692,79.6958,26146.0
2022-08-30 11:00:00,88.09,88.22,88.05,88.22,26470.0,79.6958,79.8134,79.6596,79.8134,26470.0
2022-08-30 11:05:00,88.23,88.28,88.14,88.15,22191.0,79.8225,79.8677,79.7411,79.7501,22191.0
2022-08-30 11:10:00,88.17,88.2,88.04,88.04,32849.0,79.7682,79.7954,79.6506,79.6506,32849.0
2022-08-30 11:15:00,88.03,88.32,88.01,88.31,25229.0,79.6416,79.9039,79.6235,79.8949,25229.0
2022-08-30 11:20:00,88.31,88.34,88.23,88.25,19045.0,79.8949,79.922,79.8225,79.8406,19045.0
2022-08-30 11:25:00,88.24,88.41,88.18,88.26,22873.0,79.8315,79.9853,79.7773,79.8496,22873.0
2022-08-30 11:30:00,88.27,88.54,88.21,88.53,67327.0,79.8587,80.103,79.8044,80.0939,67327.0
2022-08-30 11:35:00,88.51,88.53,88.34,88.38,22412.0,80.0758,80.0939,79.922,79.9582,22412.0
2022-08-30 11:40:00,88.37,88.37,88.28,88.3,34441.0,79.9492,79.9492,79.8677,79.8858,34441.0
2022-08-30 11:45:00,88.28,88.3,88.14,88.19,16056.0,79.8677,79.8858,79.7411,79.7863,16056.0
2022-08-30 11:50:00,88.2,88.26,88.14,88.25,19961.0,79.7954,79.8496,79.7411,79.8406,19961.0
2022-08-30 11:55:00,88.26,88.29,88.19,88.22,18821.0,79.8496,79.8768,79.7863,79.8134,18821.0
2022-08-30 12:00:00,88.23,88.36,88.22,88.3,16538.0,79.8225,79.9401,79.8134,79.8858,16538.0
2022-08-30 12:05:00,88.31,88.4,88.28,88.31,14263.0,79.8949,79.9763,79.8677,79.8949,14263.0
2022-08-30 12:10:00,88.31,88.43,88.26,88.42,100936.0,79.8949,80.0034,79.8496,79.9944,100936.0
2022-08-30 12:15:00,88.46,88.56,88.29,88.29,49889.0,80.0306,80.1211,79.8768,79.8768,49889.0
2022-08-30 12:20:00,88.29,88.3,88.16,88.18,37217.0,79.8768,79.8858,79.7592,79.7773,37217.0
2022-08-30 12:25:00,88.18,88.18,88.08,88.17,17511.0,79.7773,79.7773,79.6868,79.7682,17511.0
2022-08-30 12:30:00,88.2,88.21,88.09,88.1,17254.0,79.7954,79.8044,79.6958,79.7049,17254.0
2022-08-30 12:35:00,88.09,88.16,88.05,88.16,21034.0,79.6958,79.7592,79.6596,79.7592,21034.0
2022-08-30 12:40:00,88.17,88.17,88.02,88.02,34386.0,79.7682,79.7682,79.6325,79.6325,34386.0
2022-08-30 12:45:00,88.01,88.08,87.98,88.03,32112.0,79.6235,79.6868,79.5963,79.6416,32112.0
2022-08-30 12:50:00,88.03,88.14,88.03,88.14,38108.0,79.6416,79.7411,79.6416,79.7411,38108.0
2022-08-30 12:55:00,88.13,88.17,88.08,88.09,23452.0,79.732,79.7682,79.6868,79.6958,23452.0
2022-08-30 13:00:00,88.08,88.11,88.04,88.04,23216.0,79.6868,79.7139,79.6506,79.6506,23216.0
2022-08-30 13:05:00,88.05,88.13,88.0,88.03,44794.0,79.6596,79.732,79.6144,79.6416,44794.0
2022-08-30 13:10:00,88.02,88.02,87.89,87.91,46201.0,79.6325,79.6325,79.5149,79.533,46201.0
2022-08-30 13:15:00,87.91,87.93,87.83,87.84,38413.0,79.533,79.5511,79.4606,79.4697,38413.0
2022-08-30 13:20:00,87.84,87.89,87.84,87.86,37841.0,79.4697,79.5149,79.4697,79.4878,37841.0
2022-08-30 13:25:00,87.86,87.92,87.82,87.92,50691.0,79.4878,79.542,79.4516,79.542,50691.0
2022-08-30 13:30:00,87.92,88.0,87.89,87.92,22331.0,79.542,79.6144,79.5149,79.542,22331.0
2022-08-30 13:35:00,87.93,87.94,87.87,87.89,42854.0,79.5511,79.5601,79.4968,79.5149,42854.0
2022-08-30 13:40:00,87.9,87.9,87.7,87.7,33500.0,79.5239,79.5239,79.343,79.343,33500.0
2022-08-30 13:45:00,87.69,87.84,87.66,87.82,27585.0,79.334,79.4697,79.3068,79.4516,27585.0
2022-08-30 13:50:00,87.82,87.85,87.78,87.81,33236.0,79.4516,79.4787,79.4154,79.4425,33236.0
2022-08-30 13:55:00,87.82,87.83,87.78,87.81,28132.0,79.4516,79.4606,79.4154,79.4425,28132.0
2022-08-30 14:00:00,87.81,87.89,87.79,87.85,46463.0,79.4425,79.5149,79.4244,79.4787,46463.0
2022-08-30 14:05:00,87.86,87.87,87.74,87.74,33822.0,79.4878,79.4968,79.3792,79.3792,33822.0
2022-08-30 14:10:00,87.74,87.8,87.69,87.8,45161.0,79.3792,79.4335,79.334,79.4335,45161.0
2022-08-30 14:15:00,87.79,87.8,87.68,87.69,42999.0,79.4244,79.4335,79.3249,79.334,42999.0
2022-08-30 14:20:00,87.69,87.73,87.61,87.66,38804.0,79.334,79.3701,79.2616,79.3068,38804.0
2022-08-30 14:25:00,87.65,87.65,87.52,87.54,36580.0,79.2978,79.2978,79.1802,79.1982,36580.0
2022-08-30 14:30:00,87.53,87.68,87.51,87.65,45662.0,79.1892,79.3249,79.1711,79.2978,45662.0
2022-08-30 14:35:00,87.65,87.67,87.54,87.58,28132.0,79.2978,79.3159,79.1982,79.2344,28132.0
2022-08-30 14:40:00,87.59,87.61,87.47,87.51,33351.0,79.2435,79.2616,79.1349,79.1711,33351.0
2022-08-30 14:45:00,87.51,87.53,87.47,87.51,25456.0,79.1711,79.1892,79.1349,79.1711,25456.0
2022-08-30 14:50:00,87.52,87.58,87.47,87.54,93455.0,79.1802,79.2344,79.1349,79.1982,93455.0
2022-08-30 14:55:00,87.56,87.59,87.48,87.54,66616.0,79.2163,79.2435,79.144,79.1982,66616.0
2022-08-30 15:00:00,87.53,87.62,87.47,87.49,47662.0,79.1892,79.2706,79.1349,79.153,47662.0
2022-08-30 15:05:00,87.49,87.62,87.49,87.6,95266.0,79.153,79.2706,79.153,79.2525,95266.0
2022-08-30 15:10:00,87.61,87.74,87.59,87.73,95358.0,79.2616,79.3792,79.2435,79.3701,95358.0
2022-08-30 15:15:00,87.74,87.76,87.59,87.7,111458.0,79.3792,79.3973,79.2435,79.343,111458.0
2022-08-30 15:20:00,87.7,87.71,87.65,87.71,49888.0,79.343,79.352,79.2978,79.352,49888.0
2022-08-30 15:25:00,87.71,87.71,87.63,87.64,58152.0,79.352,79.352,79.2797,79.2887,58152.0
2022-08-30 15:30:00,87.64,87.64,87.41,87.46,52803.0,79.2887,79.2887,79.0806,79.1259,52803.0
2022-08-30 15:35:00,87.46,87.49,87.41,87.46,67930.0,79.1259,79.153,79.0806,79.1259,67930.0
2022-08-30 15:40:00,87.46,87.59,87.46,87.49,119017.0,79.1259,79.2435,79.1259,79.153,119017.0
2022-08-30 15:45:00,87.48,87.49,87.14,87.15,130870.0,79.144,79.153,78.8364,78.8454,130870.0
2022-08-30 15:50:00,87.16,87.29,87.15,87.16,202579.0,78.8545,78.9721,78.8454,78.8545,202579.0
2022-08-30 15:55:00,87.17,87.38,87.16,87.26,430562.0,78.8635,79.0535,78.8545,78.9449,430562.0
2022-08-31 09:30:00,88.29,88.49,87.91,88.48,162602.0,79.8768,80.0577,79.533,80.0487,162602.0
2022-08-31 09:35:00,88.47,88.54,88.26,88.41,46583.0,80.0396,80.103,79.8496,79.9853,46583.0
2022-08-31 09:40:00,88.43,88.78,88.41,88.74,83996.0,80.0034,80.3201,79.9853,80.2839,83996.0
2022-08-31 09:45:00,88.73,89.03,88.72,88.94,56012.0,80.2749,80.5463,80.2658,80.4648,56012.0
2022-08-31 09:50:00,88.98,89.17,88.86,88.87,62658.0,80.501,80.6729,80.3925,80.4015,62658.0
2022-08-31 09:55:00,88.86,88.91,88.57,88.59,35582.0,80.3925,80.4377,80.1301,80.1482,35582.0
2022-08-31 10:00:00,88.58,88.59,88.45,88.47,37436.0,80.1391,80.1482,80.0215,80.0396,37436.0
2022-08-31 10:05:00,88.48,88.51,88.23,88.32,41095.0,80.0487,80.0758,79.8225,79.9039,41095.0
2022-08-31 10:10:00,88.31,88.36,88.09,88.13,38234.0,79.8949,79.9401,79.6958,79.732,38234.0
2022-08-31 10:15:00,88.12,88.34,88.04,88.34,61591.0,79.723,79.922,79.6506,79.922,61591.0
2022-08-31 10:20:00,88.36,88.4,88.28,88.34,23087.0,79.9401,79.9763,79.8677,79.922,23087.0
2022-08-31 10:25:00,88.35,88.4,88.21,88.29,28355.0,79.9311,79.9763,79.8044,79.8768,28355.0
2022-08-31 10:30:00,88.25,88.35,88.25,88.31,23870.0,79.8406,79.9311,79.8406,79.8949,23870.0
2022-08-31 10:35:00,88.33,88.41,88.16,88.18,35906.0,79.913,79.9853,79.7592,79.7773,35906.0
2022-08-31 10:40:00,88.16,88.27,88.12,88.24,27564.0,79.7592,79.8587,79.723,79.8315,27564.0
2022-08-31 10:45:00,88.24,88.4,88.24,88.36,39171.0,79.8315,79.9763,79.8315,79.9401,39171.0
2022-08-31 10:50:00,88.38,88.43,88.12,88.18,20970.0,79.9582,80.0034,79.723,79.7773,20970.0
2022-08-31 10:55:00,88.15,88.17,88.08,88.09,23288.0,79.7501,79.7682,79.6868,79.6958,23288.0
2022-08-31 11:00:00,88.09,88.09,87.92,88.01,37279.0,79.6958,79.6958,79.542,79.6235,37279.0
2022-08-31 11:05:00,88.0,88.01,87.81,87.92,21160.0,79.6144,79.6235,79.4425,79.542,21160.0
2022-08-31 11:10:00,87.93,87.94,87.79,87.91,29051.0,79.5511,79.5601,79.4244,79.533,29051.0
2022-08-31 11:15:00,87.92,87.96,87.83,87.96,30158.0,79.542,79.5782,79.4606,79.5782,30158.0
2022-08-31 11:20:00,87.95,87.98,87.87,87.94,35835.0,79.5692,79.5963,79.4968,79.5601,35835.0
2022-08-31 11:25:00,87.93,88.01,87.83,87.91,24165.0,79.5511,79.6235,79.4606,79.533,24165.0
2022-08-31 11:30:00,87.91,87.94,87.82,87.9,37390.0,79.533,79.5601,79.4516,79.5239,37390.0
2022-08-31 11:35:00,87.88,87.94,87.82,87.83,29181.0,79.5058,79.5601,79.4516,79.4606,29181.0
2022-08-31 11:40:00,87.83,87.9,87.73,87.87,36128.0,79.4606,79.5239,79.3701,79.4968,36128.0
2022-08-31 11:45:00,87.89,87.98,87.88,87.95,41280.0,79.5149,79.5963,79.5058,79.5692,41280.0
2022-08-31 11:50:00,87.95,87.98,87.9,87.94,30285.0,79.5692,79.5963,79.5239,79.5601,30285.0
2022-08-31 11:55:00,87.94,88.0,87.93,87.96,24666.0,79.5601,79.6144,79.5511,79.5782,24666.0
2022-08-31 12:00:00,87.96,88.0,87.85,87.95,39762.0,79.5782,79.6144,79.4787,79.5692,39762.0
2022-08-31 12:05:00,87.96,87.99,87.85,87.91,34437.0,79.5782,79.6054,79.4787,79.533,34437.0
2022-08-31 12:10:00,87.9,87.92,87.86,87.88,28284.0,79.5239,79.542,79.4878,79.5058,28284.0
2022-08-31 12:15:00,87.88,88.01,87.88,87.97,31819.0,79.5058,79.6235,79.5058,79.5873,31819.0
2022-08-31 12:20:00,87.98,88.01,87.88,87.93,38676.0,79.5963,79.6235,79.5058,79.5511,38676.0
2022-08-31 12:25:00,87.92,88.1,87.91,88.08,51336.0,79.542,79.7049,79.533,79.6868,51336.0
2022-08-31 12:30:00,88.08,88.16,88.05,88.14,110645.0,79.6868,79.7592,79.6596,79.7411,110645.0
2022-08-31 12:35:00,88.14,88.2,88.07,88.11,41493.0,79.7411,79.7954,79.6777,79.7139,41493.0
2022-08-31 12:40:00,88.11,88.2,88.05,88.17,31228.0,79.7139,79.7954,79.6596,79.7682,31228.0
2022-08-31 12:45:00,88.16,88.21,88.15,88.17,36685.0,79.7592,79.8044,79.7501,79.7682,36685.0
2022-08-31 12:50:00,88.17,88.2,88.06,88.12,62482.0,79.7682,79.7954,79.6687,79.723,62482.0
2022-08-31 12:55:00,88.11,88.15,88.01,88.15,56530.0,79.7139,79.7501,79.6235,79.7501,56530.0
2022-08-31 13:00:00,88.15,88.24,88.12,88.16,29381.0,79.7501,79.8315,79.723,79.7592,29381.0
2022-08-31 13:05:00,88.16,88.22,88.1,88.22,56143.0,79.7592,79.8134,79.7049,79.8134,56143.0
2022-08-31 13:10:00,88.22,88.27,88.18,88.2,39526.0,79.8134,79.8587,79.7773,79.7954,39526.0
2022-08-31 13:15:00,88.2,88.21,88.1,88.12,41998.0,79.7954,79.8044,79.7049,79.723,41998.0
2022-08-31 13:20:00,88.12,88.16,88.03,88.06,59577.0,79.723,79.7592,79.6416,79.6687,59577.0
2022-08-31 13:25:00,88.06,88.06,87.93,88.0,43408.0,79.6687,79.6687,79.5511,79.6144,43408.0
2022-08-31 13:30:00,88.0,88.09,87.95,88.08,43073.0,79.6144,79.6958,79.5692,79.6868,43073.0
2022-08-31 13:35:00,88.06,88.11,88.05,88.06,39960.0,79.6687,79.7139,79.6596,79.6687,39960.0
2022-08-31 13:40:00,88.06,88.13,88.04,88.12,37809.0,79.6687,79.732,79.6506,79.723,37809.0
2022-08-31 13:45:00,88.13,88.17,88.07,88.07,88378.0,79.732,79.7682,79.6777,79.6777,88378.0
2022-08-31 13:50:00,88.06,88.22,88.05,88.21,33373.0,79.6687,79.8134,79.6596,79.8044,33373.0
2022-08-31 13:55:00,88.2,88.26,88.19,88.23,30848.0,79.7954,79.8496,79.7863,79.8225,30848.0
2022-08-31 14:00:00,88.24,88.28,88.21,88.23,47672.0,79.8315,79.8677,79.8044,79.8225,47672.0
2022-08-31 14:05:00,88.23,88.29,88.11,88.25,55669.0,79.8225,79.8768,79.7139,79.8406,55669.0
2022-08-31 14:10:00,88.26,88.3,88.14,88.26,35789.0,79.8496,79.8858,79.7411,79.8496,35789.0
2022-08-31 14:15:00,88.25,88.37,88.25,88.31,34822.0,79.8406,79.9492,79.8406,79.8949,34822.0
2022-08-31 14:20:00,88.31,88.35,88.25,88.27,23934.0,79.8949,79.9311,79.8406,79.8587,23934.0
2022-08-31 14:25:00,88.28,88.32,88.26,88.29,34153.0,79.8677,79.9039,79.8496,79.8768,34153.0
2022-08-31 14:30:00,88.28,88.3,88.15,88.21,72647.0,79.8677,79.8858,79.7501,79.8044,72647.0
2022-08-31 14:35:00,88.2,88.21,88.1,88.13,42472.0,79.7954,79.8044,79.7049,79.732,42472.0
2022-08-31 14:40:00,88.13,88.16,88.06,88.12,54609.0,79.732,79.7592,79.6687,79.723,54609.0
2022-08-31 14:45:00,88.11,88.24,88.05,88.18,53818.0,79.7139,79.8315,79.6596,79.7773,53818.0
2022-08-31 14:50:00,88.18,88.2,88.13,88.13,64673.0,79.7773,79.7954,79.732,79.732,64673.0
2022-08-31 14:55:00,88.13,88.2,88.09,88.19,52007.0,79.732,79.7954,79.6958,79.7863,52007.0
2022-08-31 15:00:00,88.2,88.25,88.1,88.23,37625.0,79.7954,79.8406,79.7049,79.8225,37625.0
2022-08-31 15:05:00,88.23,88.36,88.18,88.34,32745.0,79.8225,79.9401,79.7773,79.922,32745.0
2022-08-31 15:10:00,88.33,88.42,88.3,88.4,59649.0,79.913,79.9944,79.8858,79.9763,59649.0
2022-08-31 15:15:00,88.4,88.55,88.38,88.4,67807.0,79.9763,80.112,79.9582,79.9763,67807.0
2022-08-31 15:20:00,88.4,88.4,88.05,88.07,56957.0,79.9763,79.9763,79.6596,79.6777,56957.0
2022-08-31 15:25:00,88.08,88.15,88.01,88.12,60193.0,79.6868,79.7501,79.6235,79.723,60193.0
2022-08-31 15:30:00,88.12,88.16,87.98,87.99,79704.0,79.723,79.7592,79.5963,79.6054,79704.0
2022-08-31 15:35:00,87.98,88.04,87.93,88.03,57098.0,79.5963,79.6506,79.5511,79.6416,57098.0
2022-08-31 15:40:00,88.04,88.14,87.95,88.07,102150.0,79.6506,79.7411,79.5692,79.6777,102150.0
2022-08-31 15:45:00,88.06,88.17,88.04,88.08,100555.0,79.6687,79.7682,79.6506,79.6868,100555.0
2022-08-31 15:50:00,88.09,88.21,88.03,88.12,146240.0,79.6958,79.8044,79.6416,79.723,146240.0
2022-08-31 15:55:00,88.12,88.18,87.91,87.91,300034.0,79.723,79.7773,79.533,79.533,300034.0
2022-09-01 09:30:00,87.73,88.04,87.41,87.42,101405.0,79.3701,79.6506,79.0806,79.0897,101405.0
2022-09-01 09:35:00,87.42,87.5,87.21,87.25,64258.0,79.0897,79.1621,78.8997,78.9359,64258.0
2022-09-01 09:40:00,87.27,87.43,87.27,87.32,58294.0,78.954,79.0987,78.954,78.9992,58294.0
2022-09-01 09:45:00,87.31,87.48,87.21,87.42,67646.0,78.9902,79.144,78.8997,79.0897,67646.0
2022-09-01 09:50:00,87.43,87.61,87.4,87.53,44730.0,79.0987,79.2616,79.0716,79.1892,44730.0
2022-09-01 09:55:00,87.52,87.68,87.48,87.66,23356.0,79.1802,79.3249,79.144,79.3068,23356.0
2022-09-01 10:00:00,87.62,87.69,87.3,87.31,50093.0,79.2706,79.334,78.9811,78.9902,50093.0
2022-09-01 10:05:00,87.31,87.34,87.16,87.17,32299.0,78.9902,79.0173,78.8545,78.8635,32299.0
2022-09-01 10:10:00,87.17,87.26,87.03,87.09,27744.0,78.8635,78.9449,78.7368,78.7911,27744.0
2022-09-01 10:15:00,87.06,87.06,86.89,86.91,62907.0,78.764,78.764,78.6102,78.6283,62907.0
2022-09-01 10:20:00,86.9,87.02,86.88,86.96,31404.0,78.6192,78.7278,78.6011,78.6735,31404.0
2022-09-01 10:25:00,86.97,87.07,86.92,86.94,30097.0,78.6826,78.773,78.6373,78.6554,30097.0
2022-09-01 10:30:00,86.92,86.92,86.8,86.82,36405.0,78.6373,78.6373,78.5288,78.5469,36405.0
2022-09-01 10:35:00,86.81,86.83,86.63,86.63,45939.0,78.5378,78.5559,78.375,78.375,45939.0
2022-09-01 10:40:00,86.61,86.68,86.5,86.52,29580.0,78.3569,78.4202,78.2573,78.2754,29580.0
2022-09-01 10:45:00,86.53,86.55,86.42,86.46,35920.0,78.2845,78.3026,78.185,78.2212,35920.0
2022-09-01 10:50:00,86.47,86.65,86.47,86.61,42270.0,78.2302,78.3931,78.2302,78.3569,42270.0
2022-09-01 10:55:00,86.62,86.74,86.57,86.69,30521.0,78.3659,78.4745,78.3207,78.4292,30521.0
2022-09-01 11:00:00,86.69,86.92,86.67,86.77,24001.0,78.4292,78.6373,78.4111,78.5016,24001.0
2022-09-01 11:05:00,86.77,87.14,86.77,87.13,36788.0,78.5016,78.8364,78.5016,78.8273,36788.0
2022-09-01 11:10:00,87.13,87.2,87.1,87.15,27744.0,78.8273,78.8906,78.8002,78.8454,27744.0
2022-09-01 11:15:00,87.16,87.28,87.16,87.2,28906.0,78.8545,78.963,78.8545,78.8906,28906.0
2022-09-01 11:20:00,87.2,87.24,87.15,87.19,19886.0,78.8906,78.9268,78.8454,78.8816,19886.0
2022-09-01 11:25:00,87.19,87.2,87.1,87.13,22772.0,78.8816,78.8906,78.8002,78.8273,22772.0
2022-09-01 11:30:00,87.13,87.36,87.13,87.36,23606.0,78.8273,79.0354,78.8273,79.0354,23606.0
2022-09-01 11:35:00,87.32,87.45,87.32,87.36,32951.0,78.9992,79.1168,78.9992,79.0354,32951.0
2022-09-01 11:40:00,87.35,87.38,87.16,87.18,24648.0,79.0264,79.0535,78.8545,78.8726,24648.0
2022-09-01 11:45:00,87.16,87.17,87.08,87.14,15629.0,78.8545,78.8635,78.7821,78.8364,15629.0
2022-09-01 11:50:00,87.15,87.18,87.02,87.04,11538.0,78.8454,78.8726,78.7278,78.7459,11538.0
2022-09-01 11:55:00,87.02,87.05,86.96,87.02,22223.0,78.7278,78.7549,78.6735,78.7278,22223.0
2022-09-01 12:00:00,87.04,87.16,87.03,87.14,19847.0,78.7459,78.8545,78.7368,78.8364,19847.0
2022-09-01 12:05:00,87.15,87.23,87.1,87.2,12049.0,78.8454,78.9178,78.8002,78.8906,12049.0
2022-09-01 12:10:00,87.18,87.24,87.12,87.23,27677.0,78.8726,78.9268,78.8183,78.9178,27677.0
2022-09-01 12:15:00,87.26,87.34,87.24,87.28,49908.0,78.9449,79.0173,78.9268,78.963,49908.0
2022-09-01 12:20:00,87.28,87.3,87.19,87.22,17777.0,78.963,78.9811,78.8816,78.9087,17777.0
2022-09-01 12:25:00,87.23,87.39,87.21,87.29,118559.0,78.9178,79.0625,78.8997,78.9721,118559.0
2022-09-01 12:30:00,87.27,87.35,87.26,87.33,50753.0,78.954,79.0264,78.9449,79.0083,50753.0
2022-09-01 12:35:00,87.33,87.35,87.28,87.3,23872.0,79.0083,79.0264,78.963,78.9811,23872.0
2022-09-01 12:40:00,87.31,87.42,87.29,87.38,24798.0,78.9902,79.0897,78.9721,79.0535,24798.0
2022-09-01 12:45:00,87.39,87.44,87.36,87.41,49646.0,79.0625,79.1078,79.0354,79.0806,49646.0
2022-09-01 12:50:00,87.41,87.42,87.36,87.41,54789.0,79.0806,79.0897,79.0354,79.0806,54789.0
2022-09-01 12:55:00,87.41,87.45,87.23,87.28,44466.0,79.0806,79.1168,78.9178,78.963,44466.0
2022-09-01 13:00:00,87.28,87.45,87.25,87.42,52460.0,78.963,79.1168,78.9359,79.0897,52460.0
2022-09-01 13:05:00,87.4,87.56,87.4,87.56,29089.0,79.0716,79.2163,79.0716,79.2163,29089.0
2022-09-01 13:10:00,87.55,87.6,87.49,87.6,19248.0,79.2073,79.2525,79.153,79.2525,19248.0
2022-09-01 13:15:00,87.63,87.65,87.52,87.52,22738.0,79.2797,79.2978,79.1802,79.1802,22738.0
2022-09-01 13:20:00,87.53,87.67,87.53,87.64,43672.0,79.1892,79.3159,79.1892,79.2887,43672.0
2022-09-01 13:25:00,87.64,87.74,87.62,87.72,27620.0,79.2887,79.3792,79.2706,79.3611,27620.0
2022-09-01 13:30:00,87.73,87.77,87.67,87.68,23763.0,79.3701,79.4063,79.3159,79.3249,23763.0
2022-09-01 13:35:00,87.69,87.72,87.62,87.71,27957.0,79.334,79.3611,79.2706,79.352,27957.0
2022-09-01 13:40:00,87.72,87.73,87.6,87.6,28742.0,79.3611,79.3701,79.2525,79.2525,28742.0
2022-09-01 13:45:00,87.6,87.6,87.5,87.54,24295.0,79.2525,79.2525,79.1621,79.1982,24295.0
2022-09-01 13:50:00,87.55,87.58,87.52,87.52,19260.0,79.2073,79.2344,79.1802,79.1802,19260.0
2022-09-01 13:55:00,87.51,87.64,87.51,87.62,26446.0,79.1711,79.2887,79.1711,79.2706,26446.0
2022-09-01 14:00:00,87.62,87.72,87.59,87.71,32301.0,79.2706,79.3611,79.2435,79.352,32301.0
2022-09-01 14:05:00,87.74,87.78,87.59,87.6,47158.0,79.3792,79.4154,79.2435,79.2525,47158.0
2022-09-01 14:10:00,87.61,87.63,87.56,87.58,24878.0,79.2616,79.2797,79.2163,79.2344,24878.0
2022-09-01 14:15:00,87.59,87.68,87.58,87.66,23772.0,79.2435,79.3249,79.2344,79.3068,23772.0
2022-09-01 14:20:00,87.65,87.88,87.62,87.85,44579.0,79.2978,79.5058,79.2706,79.4787,44579.0
2022-09-01 14:25:00,87.84,87.9,87.79,87.84,25658.0,79.4697,79.5239,79.4244,79.4697,25658.0
2022-09-01 14:30:00,87.84,87.89,87.8,87.8,28750.0,79.4697,79.5149,79.4335,79.4335,28750.0
2022-09-01 14:35:00,87.8,87.9,87.72,87.77,31851.0,79.4335,79.5239,79.3611,79.4063,31851.0
2022-09-01 14:40:00,87.77,87.8,87.7,87.73,24973.0,79.4063,79.4335,79.343,79.3701,24973.0
2022-09-01 14:45:00,87.73,87.79,87.59,87.61,34277.0,79.3701,79.4244,79.2435,79.2616,34277.0
2022-09-01 14:50:00,87.63,87.69,87.59,87.68,36970.0,79.2797,79.334,79.2435,79.3249,36970.0
2022-09-01 14:55:00,87.68,87.78,87.66,87.74,32017.0,79.3249,79.4154,79.3068,79.3792,32017.0
2022-09-01 15:00:00,87.74,87.86,87.73,87.77,26153.0,79.3792,79.4878,79.3701,79.4063,26153.0
2022-09-01 15:05:00,87.78,88.02,87.78,88.01,41154.0,79.4154,79.6325,79.4154,79.6235,41154.0
2022-09-01 15:10:00,88.02,88.09,87.97,88.04,45227.0,79.6325,79.6958,79.5873,79.6506,45227.0
2022-09-01 15:15:00,88.03,88.03,87.9,87.92,45917.0,79.6416,79.6416,79.5239,79.542,45917.0
2022-09-01 15:20:00,87.92,87.99,87.84,87.99,50056.0,79.542,79.6054,79.4697,79.6054,50056.0
2022-09-01 15:25:00,88.0,88.0,87.94,87.96,50911.0,79.6144,79.6144,79.5601,79.5782,50911.0
2022-09-01 15:30:00,87.95,88.0,87.92,87.97,51243.0,79.5692,79.6144,79.542,79.5873,51243.0
2022-09-01 15:35:00,87.96,88.16,87.95,88.1,65706.0,79.5782,79.7592,79.5692,79.7049,65706.0
2022-09-01 15:40:00,88.1,88.26,88.09,88.24,72817.0,79.7049,79.8496,79.6958,79.8315,72817.0
2022-09-01 15:45:00,88.24,88.28,88.1,88.11,84331.0,79.8315,79.8677,79.7049,79.7139,84331.0
2022-09-01 15:50:00,88.12,88.36,88.12,88.35,120678.0,79.723,79.9401,79.723,79.9311,120678.0
2022-09-01 15:55:00,88.34,88.59,88.34,88.53,326466.0,79.922,80.1482,79.922,80.0939,326466.0
2022-09-02 09:30:00,89.33,89.33,88.83,88.99,104224.0,80.8177,80.8177,80.3653,80.5101,104224.0
2022-09-02 09:35:00,88.95,89.14,88.85,88.87,33935.0,80.4739,80.6458,80.3834,80.4015,33935.0
2022-09-02 09:40:00,88.87,88.87,88.47,88.59,59338.0,80.4015,80.4015,80.0396,80.1482,59338.0
2022-09-02 09:45:00,88.61,88.72,88.42,88.53,35491.0,80.1663,80.2658,79.9944,80.0939,35491.0
2022-09-02 09:50:00,88.53,88.62,88.4,88.47,54570.0,80.0939,80.1753,79.9763,80.0396,54570.0
2022-09-02 09:55:00,88.47,88.54,88.4,88.4,41866.0,80.0396,80.103,79.9763,79.9763,41866.0
2022-09-02 10:00:00,88.41,88.45,88.12,88.13,27030.0,79.9853,80.0215,79.723,79.732,27030.0
2022-09-02 10:05:00,88.15,88.3,88.12,88.27,16926.0,79.7501,79.8858,79.723,79.8587,16926.0
2022-09-02 10:10:00,88.29,88.52,88.27,88.5,35949.0,79.8768,80.0849,79.8587,80.0668,35949.0
2022-09-02 10:15:00,88.5,88.62,88.45,88.47,22751.0,80.0668,80.1753,80.0215,80.0396,22751.0
2022-09-02 10:20:00,88.48,88.56,88.42,88.48,40515.0,80.0487,80.1211,79.9944,80.0487,40515.0
2022-09-02 10:25:00,88.49,88.72,88.48,88.7,58940.0,80.0577,80.2658,80.0487,80.2477,58940.0
2022-09-02 10:30:00,88.71,88.83,88.71,88.76,39900.0,80.2568,80.3653,80.2568,80.302,39900.0
2022-09-02 10:35:00,88.74,88.96,88.73,88.9,34952.0,80.2839,80.4829,80.2749,80.4287,34952.0
2022-09-02 10:40:00,88.9,89.07,88.9,89.06,35502.0,80.4287,80.5825,80.4287,80.5734,35502.0
2022-09-02 10:45:00,89.06,89.07,88.91,88.94,27204.0,80.5734,80.5825,80.4377,80.4648,27204.0
2022-09-02 10:50:00,88.94,89.09,88.93,89.05,25796.0,80.4648,80.6005,80.4558,80.5644,25796.0
2022-09-02 10:55:00,89.05,89.11,88.92,88.93,42067.0,80.5644,80.6186,80.4467,80.4558,42067.0
2022-09-02 11:00:00,88.94,89.3,88.94,89.24,62257.0,80.4648,80.7905,80.4648,80.7363,62257.0
2022-09-02 11:05:00,89.22,89.24,89.06,89.08,33695.0,80.7182,80.7363,80.5734,80.5915,33695.0
2022-09-02 11:10:00,89.08,89.13,88.98,88.99,24570.0,80.5915,80.6367,80.501,80.5101,24570.0
2022-09-02 11:15:00,88.98,88.98,88.82,88.89,23497.0,80.501,80.501,80.3563,80.4196,23497.0
2022-09-02 11:20:00,88.9,89.01,88.88,88.92,31899.0,80.4287,80.5282,80.4106,80.4467,31899.0
2022-09-02 11:25:00,88.91,88.98,88.84,88.98,31832.0,80.4377,80.501,80.3744,80.501,31832.0
2022-09-02 11:30:00,88.97,89.09,88.97,89.03,15335.0,80.492,80.6005,80.492,80.5463,15335.0
2022-09-02 11:35:00,89.04,89.04,88.91,88.98,14902.0,80.5553,80.5553,80.4377,80.501,14902.0
2022-09-02 11:40:00,88.97,88.99,88.87,88.97,16973.0,80.492,80.5101,80.4015,80.492,16973.0
2022-09-02 11:45:00,88.98,89.07,88.97,89.04,12406.0,80.501,80.5825,80.492,80.5553,12406.0
2022-09-02 11:50:00,89.03,89.08,89.0,89.07,16447.0,80.5463,80.5915,80.5191,80.5825,16447.0
2022-09-02 11:55:00,89.08,89.14,89.07,89.11,15604.0,80.5915,80.6458,80.5825,80.6186,15604.0
2022-09-02 12:00:00,89.12,89.18,89.1,89.14,16322.0,80.6277,80.682,80.6096,80.6458,16322.0
2022-09-02 12:05:00,89.12,89.17,89.09,89.16,16056.0,80.6277,80.6729,80.6005,80.6639,16056.0
2022-09-02 12:10:00,89.15,89.19,89.08,89.12,20979.0,80.6548,80.691,80.5915,80.6277,20979.0
2022-09-02 12:15:00,89.13,89.14,89.03,89.09,31088.0,80.6367,80.6458,80.5463,80.6005,31088.0
2022-09-02 12:20:00,89.09,89.11,88.83,88.91,30348.0,80.6005,80.6186,80.3653,80.4377,30348.0
2022-09-02 12:25:00,88.92,88.92,88.82,88.84,29941.0,80.4467,80.4467,80.3563,80.3744,29941.0
2022-09-02 12:30:00,88.83,88.83,88.62,88.69,39601.0,80.3653,80.3653,80.1753,80.2387,39601.0
2022-09-02 12:35:00,88.68,88.71,88.52,88.56,20826.0,80.2296,80.2568,80.0849,80.1211,20826.0
2022-09-02 12:40:00,88.55,88.59,88.51,88.53,24456.0,80.112,80.1482,80.0758,80.0939,24456.0
2022-09-02 12:45:00,88.54,88.56,88.4,88.44,19629.0,80.103,80.1211,79.9763,80.0125,19629.0
2022-09-02 12:50:00,88.43,88.44,88.3,88.39,20438.0,80.0034,80.0125,79.8858,79.9672,20438.0
2022-09-02 12:55:00,88.4,88.44,88.28,88.36,28361.0,79.9763,80.0125,79.8677,79.9401,28361.0
2022-09-02 13:00:00,88.34,88.34,88.04,88.16,26367.0,79.922,79.922,79.6506,79.7592,26367.0
2022-09-02 13:05:00,88.17,88.18,88.04,88.07,14914.0,79.7682,79.7773,79.6506,79.6777,14914.0
2022-09-02 13:10:00,88.06,88.06,87.96,88.04,22979.0,79.6687,79.6687,79.5782,79.6506,22979.0
2022-09-02 13:15:00,88.05,88.14,87.93,88.08,24476.0,79.6596,79.7411,79.5511,79.6868,24476.0
2022-09-02 13:20:00,88.06,88.06,87.7,87.71,27224.0,79.6687,79.6687,79.343,79.352,27224.0
2022-09-02 13:25:00,87.7,87.7,87.54,87.58,28715.0,79.343,79.343,79.1982,79.2344,28715.0
2022-09-02 13:30:00,87.56,87.61,87.49,87.59,26456.0,79.2163,79.2616,79.153,79.2435,26456.0
2022-09-02 13:35:00,87.59,87.72,87.55,87.64,22892.0,79.2435,79.3611,79.2073,79.2887,22892.0
2022-09-02 13:40:00,87.64,87.75,87.62,87.72,14960.0,79.2887,79.3882,79.2706,79.3611,14960.0
2022-09-02 13:45:00,87.71,87.84,87.56,87.58,42766.0,79.352,79.4697,79.2163,79.2344,42766.0
2022-09-02 13:50:00,87.58,87.6,87.42,87.53,26294.0,79.2344,79.2525,79.0897,79.1892,26294.0
2022-09-02 13:55:00,87.51,87.51,87.43,87.45,17263.0,79.1711,79.1711,79.0987,79.1168,17263.0
2022-09-02 14:00:00,87.45,87.58,87.45,87.57,26934.0,79.1168,79.2344,79.1168,79.2254,26934.0
2022-09-02 14:05:00,87.58,87.66,87.48,87.64,30931.0,79.2344,79.3068,79.144,79.2887,30931.0
2022-09-02 14:10:00,87.66,87.68,87.54,87.59,30565.0,79.3068,79.3249,79.1982,79.2435,30565.0
2022-09-02 14:15:00,87.59,87.69,87.55,87.58,34578.0,79.2435,79.334,79.2073,79.2344,34578.0
2022-09-02 14:20:00,87.6,87.62,87.52,87.59,27067.0,79.2525,79.2706,79.1802,79.2435,27067.0
2022-09-02 14:25:00,87.59,87.81,87.56,87.78,35342.0,79.2435,79.4425,79.2163,79.4154,35342.0
2022-09-02 14:30:00,87.8,87.8,87.66,87.68,28177.0,79.4335,79.4335,79.3068,79.3249,28177.0
2022-09-02 14:35:00,87.69,87.84,87.68,87.81,29007.0,79.334,79.4697,79.3249,79.4425,29007.0
2022-09-02 14:40:00,87.81,87.83,87.69,87.76,19970.0,79.4425,79.4606,79.334,79.3973,19970.0
2022-09-02 14:45:00,87.76,87.77,87.64,87.7,26695.0,79.3973,79.4063,79.2887,79.343,26695.0
2022-09-02 14:50:00,87.7,87.71,87.55,87.55,20881.0,79.343,79.352,79.2073,79.2073,20881.0
2022-09-02 14:55:00,87.54,87.56,87.44,87.47,18965.0,79.1982,79.2163,79.1078,79.1349,18965.0
2022-09-02 15:00:00,87.47,87.66,87.45,87.56,24700.0,79.1349,79.3068,79.1168,79.2163,24700.0
2022-09-02 15:05:00,87.55,87.67,87.52,87.61,23638.0,79.2073,79.3159,79.1802,79.2616,23638.0
2022-09-02 15:10:00,87.61,87.64,87.53,87.62,39185.0,79.2616,79.2887,79.1892,79.2706,39185.0
2022-09-02 15:15:00,87.61,87.7,87.6,87.69,32056.0,79.2616,79.343,79.2525,79.334,32056.0
2022-09-02 15:20:00,87.68,87.77,87.39,87.42,42272.0,79.3249,79.4063,79.0625,79.0897,42272.0
2022-09-02 15:25:00,87.41,87.53,87.37,87.47,36109.0,79.0806,79.1892,79.0444,79.1349,36109.0
2022-09-02 15:30:00,87.47,87.47,87.27,87.28,62093.0,79.1349,79.1349,78.954,78.963,62093.0
2022-09-02 15:35:00,87.28,87.28,87.0,87.05,55015.0,78.963,78.963,78.7097,78.7549,55015.0
2022-09-02 15:40:00,87.04,87.04,86.88,86.95,67718.0,78.7459,78.7459,78.6011,78.6645,67718.0
2022-09-02 15:45:00,86.95,87.11,86.95,87.09,70449.0,78.6645,78.8092,78.6645,78.7911,70449.0
2022-09-02 15:50:00,87.08,87.22,87.07,87.22,112952.0,78.7821,78.9087,78.773,78.9087,112952.0
2022-09-02 15:55:00,87.22,87.3,87.04,87.21,275359.0,78.9087,78.9811,78.7459,78.8997,275359.0
2022-09-06 09:30:00,87.2,87.41,87.12,87.31,156786.0,78.8906,79.0806,78.8183,78.9902,156786.0
2022-09-06 09:35:00,87.3,87.38,87.1,87.14,50769.0,78.9811,79.0535,78.8002,78.8364,50769.0
2022-09-06 09:40:00,87.14,87.23,87.09,87.15,62574.0,78.8364,78.9178,78.7911,78.8454,62574.0
2022-09-06 09:45:00,87.15,87.26,87.08,87.2,40648.0,78.8454,78.9449,78.7821,78.8906,40648.0
2022-09-06 09:50:00,87.19,87.3,87.04,87.05,39155.0,78.8816,78.9811,78.7459,78.7549,39155.0
2022-09-06 09:55:00,87.04,87.51,86.99,87.42,61950.0,78.7459,79.1711,78.7007,79.0897,61950.0
2022-09-06 10:00:00,87.4,87.4,86.72,86.84,59034.0,79.0716,79.0716,78.4564,78.565,59034.0
2022-09-06 10:05:00,86.87,86.89,86.76,86.82,47999.0,78.5921,78.6102,78.4926,78.5469,47999.0
2022-09-06 10:10:00,86.82,86.84,86.63,86.84,47133.0,78.5469,78.565,78.375,78.565,47133.0
2022-09-06 10:15:00,86.81,86.97,86.66,86.78,91017.0,78.5378,78.6826,78.4021,78.5107,91017.0
2022-09-06 10:20:00,86.8,86.82,86.66,86.71,19721.0,78.5288,78.5469,78.4021,78.4473,19721.0
2022-09-06 10:25:00,86.71,86.97,86.68,86.9,34638.0,78.4473,78.6826,78.4202,78.6192,34638.0
2022-09-06 10:30:00,86.88,86.91,86.71,86.84,60728.0,78.6011,78.6283,78.4473,78.565,60728.0
2022-09-06 10:35:00,86.87,86.95,86.75,86.94,32728.0,78.5921,78.6645,78.4835,78.6554,32728.0
2022-09-06 10:40:00,86.95,87.14,86.94,87.09,48146.0,78.6645,78.8364,78.6554,78.7911,48146.0
2022-09-06 10:45:00,87.1,87.16,87.0,87.15,38877.0,78.8002,78.8545,78.7097,78.8454,38877.0
2022-09-06 10:50:00,87.1,87.25,87.02,87.06,79332.0,78.8002,78.9359,78.7278,78.764,79332.0
2022-09-06 10:55:00,87.06,87.22,87.04,87.09,40347.0,78.764,78.9087,78.7459,78.7911,40347.0
2022-09-06 11:00:00,87.08,87.19,87.06,87.17,51711.0,78.7821,78.8816,78.764,78.8635,51711.0
2022-09-06 11:05:00,87.19,87.3,87.15,87.22,29315.0,78.8816,78.9811,78.8454,78.9087,29315.0
2022-09-06 11:10:00,87.23,87.27,87.11,87.22,48971.0,78.9178,78.954,78.8092,78.9087,48971.0
2022-09-06 11:15:00,87.23,87.27,87.06,87.06,30822.0,78.9178,78.954,78.764,78.764,30822.0
2022-09-06 11:20:00,87.05,87.11,86.98,87.04,27958.0,78.7549,78.8092,78.6916,78.7459,27958.0
2022-09-06 11:25:00,87.04,87.09,86.8,86.82,32073.0,78.7459,78.7911,78.5288,78.5469,32073.0
2022-09-06 11:30:00,86.83,87.04,86.77,86.9,32721.0,78.5559,78.7459,78.5016,78.6192,32721.0
2022-09-06 11:35:00,86.9,86.93,86.73,86.84,55195.0,78.6192,78.6464,78.4654,78.565,55195.0
2022-09-06 11:40:00,86.8,87.08,86.79,87.0,22338.0,78.5288,78.7821,78.5197,78.7097,22338.0
2022-09-06 11:45:00,87.0,87.07,86.91,86.93,17238.0,78.7097,78.773,78.6283,78.6464,17238.0
2022-09-06 11:50:00,86.93,87.05,86.92,86.98,22362.0,78.6464,78.7549,78.6373,78.6916,22362.0
2022-09-06 11:55:00,86.96,87.05,86.94,87.0,22559.0,78.6735,78.7549,78.6554,78.7097,22559.0
2022-09-06 12:00:00,86.99,87.14,86.97,87.04,15607.0,78.7007,78.8364,78.6826,78.7459,15607.0
2022-09-06 12:05:00,87.06,87.13,86.87,86.9,27336.0,78.764,78.8273,78.5921,78.6192,27336.0
2022-09-06 12:10:00,86.91,86.93,86.83,86.87,16770.0,78.6283,78.6464,78.5559,78.5921,16770.0
2022-09-06 12:15:00,86.86,86.87,86.56,86.59,36932.0,78.583,78.5921,78.3116,78.3388,36932.0
2022-09-06 12:20:00,86.61,86.64,86.49,86.53,24723.0,78.3569,78.384,78.2483,78.2845,24723.0
2022-09-06 12:25:00,86.52,86.61,86.43,86.58,22653.0,78.2754,78.3569,78.194,78.3297,22653.0
2022-09-06 12:30:00,86.57,86.61,86.51,86.56,20408.0,78.3207,78.3569,78.2664,78.3116,20408.0
2022-09-06 12:35:00,86.57,86.62,86.53,86.56,23110.0,78.3207,78.3659,78.2845,78.3116,23110.0
2022-09-06 12:40:00,86.57,86.7,86.49,86.7,34557.0,78.3207,78.4383,78.2483,78.4383,34557.0
2022-09-06 12:45:00,86.7,86.7,86.56,86.61,74106.0,78.4383,78.4383,78.3116,78.3569,74106.0
2022-09-06 12:50:00,86.61,86.65,86.5,86.59,45749.0,78.3569,78.3931,78.2573,78.3388,45749.0
2022-09-06 12:55:00,86.6,86.67,86.57,86.58,32300.0,78.3478,78.4111,78.3207,78.3297,32300.0
2022-09-06 13:00:00,86.58,86.58,86.42,86.45,30345.0,78.3297,78.3297,78.185,78.2121,30345.0
2022-09-06 13:05:00,86.45,86.45,86.27,86.28,34036.0,78.2121,78.2121,78.0493,78.0583,34036.0
2022-09-06 13:10:00,86.3,86.33,86.19,86.23,34529.0,78.0764,78.1035,77.9769,78.0131,34529.0
2022-09-06 13:15:00,86.22,86.26,86.16,86.24,50813.0,78.004,78.0402,77.9497,78.0221,50813.0
2022-09-06 13:20:00,86.23,86.27,86.16,86.18,33197.0,78.0131,78.0493,77.9497,77.9678,33197.0
2022-09-06 13:25:00,86.17,86.22,86.13,86.17,19170.0,77.9588,78.004,77.9226,77.9588,19170.0
2022-09-06 13:30:00,86.17,86.33,86.15,86.28,22931.0,77.9588,78.1035,77.9407,78.0583,22931.0
2022-09-06 13:35:00,86.27,86.33,86.2,86.33,16565.0,78.0493,78.1035,77.9859,78.1035,16565.0
2022-09-06 13:40:00,86.29,86.32,86.17,86.28,22674.0,78.0674,78.0945,77.9588,78.0583,22674.0
2022-09-06 13:45:00,86.29,86.34,86.19,86.21,24865.0,78.0674,78.1126,77.9769,77.995,24865.0
2022-09-06 13:50:00,86.22,86.28,86.18,86.28,31747.0,78.004,78.0583,77.9678,78.0583,31747.0
2022-09-06 13:55:00,86.28,86.44,86.27,86.42,41503.0,78.0583,78.2031,78.0493,78.185,41503.0
2022-09-06 14:00:00,86.42,86.57,86.4,86.52,27678.0,78.185,78.3207,78.1669,78.2754,27678.0
2022-09-06 14:05:00,86.52,86.57,86.45,86.56,19371.0,78.2754,78.3207,78.2121,78.3116,19371.0
2022-09-06 14:10:00,86.56,86.8,86.54,86.76,43622.0,78.3116,78.5288,78.2935,78.4926,43622.0
2022-09-06 14:15:00,86.75,86.85,86.72,86.76,18224.0,78.4835,78.574,78.4564,78.4926,18224.0
2022-09-06 14:20:00,86.77,86.78,86.65,86.65,20881.0,78.5016,78.5107,78.3931,78.3931,20881.0
2022-09-06 14:25:00,86.7,86.74,86.64,86.67,15497.0,78.4383,78.4745,78.384,78.4111,15497.0
2022-09-06 14:30:00,86.66,86.69,86.49,86.57,23554.0,78.4021,78.4292,78.2483,78.3207,23554.0
2022-09-06 14:35:00,86.59,86.67,86.53,86.6,18031.0,78.3388,78.4111,78.2845,78.3478,18031.0
2022-09-06 14:40:00,86.59,86.59,86.5,86.51,28099.0,78.3388,78.3388,78.2573,78.2664,28099.0
2022-09-06 14:45:00,86.5,86.58,86.42,86.57,43832.0,78.2573,78.3297,78.185,78.3207,43832.0
2022-09-06 14:50:00,86.57,86.58,86.41,86.48,58346.0,78.3207,78.3297,78.1759,78.2393,58346.0
2022-09-06 14:55:00,86.49,86.58,86.41,86.45,33835.0,78.2483,78.3297,78.1759,78.2121,33835.0
2022-09-06 15:00:00,86.47,86.51,86.38,86.44,60723.0,78.2302,78.2664,78.1488,78.2031,60723.0
2022-09-06 15:05:00,86.44,86.6,86.42,86.58,29165.0,78.2031,78.3478,78.185,78.3297,29165.0
2022-09-06 15:10:00,86.56,86.6,86.51,86.52,51226.0,78.3116,78.3478,78.2664,78.2754,51226.0
2022-09-06 15:15:00,86.52,86.64,86.5,86.54,39391.0,78.2754,78.384,78.2573,78.2935,39391.0
2022-09-06 15:20:00,86.52,86.54,86.33,86.41,66706.0,78.2754,78.2935,78.1035,78.1759,66706.0
2022-09-06 15:25:00,86.41,86.53,86.35,86.35,51621.0,78.1759,78.2845,78.1216,78.1216,51621.0
2022-09-06 15:30:00,86.36,86.36,86.11,86.16,66968.0,78.1307,78.1307,77.9045,77.9497,66968.0
2022-09-06 15:35:00,86.16,86.21,86.1,86.12,90859.0,77.9497,77.995,77.8955,77.9136,90859.0
2022-09-06 15:40:00,86.12,86.3,86.11,86.27,87280.0,77.9136,78.0764,77.9045,78.0493,87280.0
2022-09-06 15:45:00,86.27,86.28,86.13,86.2,159037.0,78.0493,78.0583,77.9226,77.9859,159037.0
2022-09-06 15:50:00,86.2,86.2,86.04,86.1,174854.0,77.9859,77.9859,77.8412,77.8955,174854.0
2022-09-06 15:55:00,86.1,86.21,85.88,86.21,521227.0,77.8955,77.995,77.6964,77.995,521227.0
2022-09-07 09:30:00,85.97,86.36,85.85,85.88,241525.0,77.7779,78.1307,77.6693,77.6964,241525.0
2022-09-07 09:35:00,85.9,86.1,85.9,86.09,102805.0,77.7145,77.8955,77.7145,77.8864,102805.0
2022-09-07 09:40:00,86.1,86.12,85.98,86.04,54984.0,77.8955,77.9136,77.7869,77.8412,54984.0
2022-09-07 09:45:00,86.06,86.3,86.05,86.1,66332.0,77.8593,78.0764,77.8502,77.8955,66332.0
2022-09-07 09:50:00,86.09,86.1,85.8,85.91,51502.0,77.8864,77.8955,77.6241,77.7236,51502.0
2022-09-07 09:55:00,85.9,85.99,85.85,85.88,51619.0,77.7145,77.7959,77.6693,77.6964,51619.0
2022-09-07 10:00:00,85.88,86.09,85.73,85.95,76487.0,77.6964,77.8864,77.5607,77.7598,76487.0
2022-09-07 10:05:00,85.95,85.99,85.81,85.95,73388.0,77.7598,77.7959,77.6331,77.7598,73388.0
2022-09-07 10:10:00,85.95,86.11,85.8,85.82,122580.0,77.7598,77.9045,77.6241,77.6421,122580.0
2022-09-07 10:15:00,85.81,85.86,85.66,85.8,82375.0,77.6331,77.6783,77.4974,77.6241,82375.0
2022-09-07 10:20:00,85.79,85.8,85.72,85.76,45919.0,77.615,77.6241,77.5517,77.5879,45919.0
2022-09-07 10:25:00,85.76,85.89,85.67,85.88,128695.0,77.5879,77.7055,77.5064,77.6964,128695.0
2022-09-07 10:30:00,85.92,86.39,85.92,86.3,132587.0,77.7326,78.1578,77.7326,78.0764,132587.0
2022-09-07 10:35:00,86.3,86.3,86.0,86.09,67591.0,78.0764,78.0764,77.805,77.8864,67591.0
2022-09-07 10:40:00,86.09,86.21,86.09,86.16,104296.0,77.8864,77.995,77.8864,77.9497,104296.0
2022-09-07 10:45:00,86.17,86.17,85.98,86.03,38408.0,77.9588,77.9588,77.7869,77.8321,38408.0
2022-09-07 10:50:00,86.04,86.1,85.97,86.04,65503.0,77.8412,77.8955,77.7779,77.8412,65503.0
2022-09-07 10:55:00,86.04,86.17,86.03,86.09,281733.0,77.8412,77.9588,77.8321,77.8864,281733.0
2022-09-07 11:00:00,86.1,86.13,85.99,86.02,252045.0,77.8955,77.9226,77.7959,77.8231,252045.0
2022-09-07 11:05:00,86.02,86.2,86.0,86.08,146864.0,77.8231,77.9859,77.805,77.8774,146864.0
2022-09-07 11:10:00,86.09,86.27,86.07,86.27,283476.0,77.8864,78.0493,77.8683,78.0493,283476.0
2022-09-07 11:15:00,86.27,86.35,86.14,86.21,86166.0,78.0493,78.1216,77.9317,77.995,86166.0
2022-09-07 11:20:00,86.21,86.24,86.1,86.2,127760.0,77.995,78.0221,77.8955,77.9859,127760.0
2022-09-07 11:25:00,86.2,86.27,86.17,86.17,171322.0,77.9859,78.0493,77.9588,77.9588,171322.0
2022-09-07 11:30:00,86.2,86.3,86.18,86.2,107853.0,77.9859,78.0764,77.9678,77.9859,107853.0
2022-09-07 11:35:00,86.21,86.3,86.19,86.21,108698.0,77.995,78.0764,77.9769,77.995,108698.0
2022-09-07 11:40:00,86.2,86.21,86.0,86.0,163164.0,77.9859,77.995,77.805,77.805,163164.0
2022-09-07 11:45:00,86.0,86.11,85.98,86.01,223526.0,77.805,77.9045,77.7869,77.814,223526.0
2022-09-07 11:50:00,86.03,86.18,86.02,86.09,119611.0,77.8321,77.9678,77.8231,77.8864,119611.0
2022-09-07 11:55:00,86.09,86.21,86.07,86.17,69149.0,77.8864,77.995,77.8683,77.9588,69149.0
2022-09-07 12:00:00,86.18,86.23,86.16,86.2,101940.0,77.9678,78.0131,77.9497,77.9859,101940.0
2022-09-07 12:05:00,86.2,86.21,86.11,86.2,57992.0,77.9859,77.995,77.9045,77.9859,57992.0
2022-09-07 12:10:00,86.21,86.22,86.14,86.16,77887.0,77.995,78.004,77.9317,77.9497,77887.0
2022-09-07 12:15:00,86.16,86.17,86.08,86.09,49289.0,77.9497,77.9588,77.8774,77.8864,49289.0
2022-09-07 12:20:00,86.09,86.13,86.04,86.1,50374.0,77.8864,77.9226,77.8412,77.8955,50374.0
2022-09-07 12:25:00,86.11,86.21,86.08,86.2,128093.0,77.9045,77.995,77.8774,77.9859,128093.0
2022-09-07 12:30:00,86.2,86.28,86.16,86.26,127474.0,77.9859,78.0583,77.9497,78.0402,127474.0
2022-09-07 12:35:00,86.26,86.33,86.22,86.31,157337.0,78.0402,78.1035,78.004,78.0855,157337.0
2022-09-07 12:40:00,86.31,86.43,86.28,86.31,249559.0,78.0855,78.194,78.0583,78.0855,249559.0
2022-09-07 12:45:00,86.31,86.39,86.27,86.3,126563.0,78.0855,78.1578,78.0493,78.0764,126563.0
2022-09-07 12:50:00,86.3,86.38,86.27,86.32,145160.0,78.0764,78.1488,78.0493,78.0945,145160.0
2022-09-07 12:55:00,86.32,86.33,86.21,86.26,76146.0,78.0945,78.1035,77.995,78.0402,76146.0
2022-09-07 13:00:00,86.26,86.28,86.21,86.24,76213.0,78.0402,78.0583,77.995,78.0221,76213.0
2022-09-07 13:05:00,86.25,86.3,86.1,86.13,88157.0,78.0312,78.0764,77.8955,77.9226,88157.0
2022-09-07 13:10:00,86.14,86.15,86.07,86.11,56281.0,77.9317,77.9407,77.8683,77.9045,56281.0
2022-09-07 13:15:00,86.12,86.14,86.06,86.08,47703.0,77.9136,77.9317,77.8593,77.8774,47703.0
2022-09-07 13:20:00,86.08,86.15,86.06,86.08,45961.0,77.8774,77.9407,77.8593,77.8774,45961.0
2022-09-07 13:25:00,86.09,86.14,86.06,86.12,42228.0,77.8864,77.9317,77.8593,77.9136,42228.0
2022-09-07 13:30:00,86.12,86.14,86.06,86.11,112131.0,77.9136,77.9317,77.8593,77.9045,112131.0
2022-09-07 13:35:00,86.11,86.17,86.08,86.09,106486.0,77.9045,77.9588,77.8774,77.8864,106486.0
2022-09-07 13:40:00,86.1,86.24,86.08,86.23,158745.0,77.8955,78.0221,77.8774,78.0131,158745.0
2022-09-07 13:45:00,86.23,86.35,86.19,86.31,166509.0,78.0131,78.1216,77.9769,78.0855,166509.0
2022-09-07 13:50:00,86.3,86.41,86.26,86.31,212563.0,78.0764,78.1759,78.0402,78.0855,212563.0
2022-09-07 13:55:00,86.32,86.56,86.31,86.55,98291.0,78.0945,78.3116,78.0855,78.3026,98291.0
2022-09-07 14:00:00,86.56,86.72,86.49,86.72,115563.0,78.3116,78.4564,78.2483,78.4564,115563.0
2022-09-07 14:05:00,86.72,86.91,86.72,86.8,125138.0,78.4564,78.6283,78.4564,78.5288,125138.0
2022-09-07 14:10:00,86.79,86.92,86.75,86.86,89640.0,78.5197,78.6373,78.4835,78.583,89640.0
2022-09-07 14:15:00,86.86,86.93,86.74,86.74,95954.0,78.583,78.6464,78.4745,78.4745,95954.0
2022-09-07 14:20:00,86.75,86.79,86.7,86.74,76529.0,78.4835,78.5197,78.4383,78.4745,76529.0
2022-09-07 14:25:00,86.73,86.84,86.72,86.84,121368.0,78.4654,78.565,78.4564,78.565,121368.0
2022-09-07 14:30:00,86.83,86.91,86.82,86.83,207926.0,78.5559,78.6283,78.5469,78.5559,207926.0
2022-09-07 14:35:00,86.82,86.88,86.73,86.83,166879.0,78.5469,78.6011,78.4654,78.5559,166879.0
2022-09-07 14:40:00,86.83,86.97,86.83,86.89,90196.0,78.5559,78.6826,78.5559,78.6102,90196.0
2022-09-07 14:45:00,86.89,86.91,86.86,86.9,57077.0,78.6102,78.6283,78.583,78.6192,57077.0
2022-09-07 14:50:00,86.9,86.92,86.71,86.87,84325.0,78.6192,78.6373,78.4473,78.5921,84325.0
2022-09-07 14:55:00,86.87,86.92,86.84,86.9,60293.0,78.5921,78.6373,78.565,78.6192,60293.0
2022-09-07 15:00:00,86.9,86.92,86.81,86.83,72161.0,78.6192,78.6373,78.5378,78.5559,72161.0
2022-09-07 15:05:00,86.81,86.88,86.8,86.88,60827.0,78.5378,78.6011,78.5288,78.6011,60827.0
2022-09-07 15:10:00,86.88,86.88,86.79,86.81,60623.0,78.6011,78.6011,78.5197,78.5378,60623.0
2022-09-07 15:15:00,86.82,86.85,86.74,86.78,45707.0,78.5469,78.574,78.4745,78.5107,45707.0
2022-09-07 15:20:00,86.77,86.87,86.73,86.85,51293.0,78.5016,78.5921,78.4654,78.574,51293.0
2022-09-07 15:25:00,86.85,86.89,86.81,86.84,119695.0,78.574,78.6102,78.5378,78.565,119695.0
2022-09-07 15:30:00,86.84,86.91,86.77,86.9,149167.0,78.565,78.6283,78.5016,78.6192,149167.0
2022-09-07 15:35:00,86.9,87.11,86.87,87.08,132156.0,78.6192,78.8092,78.5921,78.7821,132156.0
2022-09-07 15:40:00,87.08,87.21,87.06,87.15,133365.0,78.7821,78.8997,78.764,78.8454,133365.0
2022-09-07 15:45:00,87.15,87.33,87.12,87.32,142981.0,78.8454,79.0083,78.8183,78.9992,142981.0
2022-09-07 15:50:00,87.32,87.34,87.07,87.09,296630.0,78.9992,79.0173,78.773,78.7911,296630.0
2022-09-07 15:55:00,87.09,87.15,86.94,87.11,527244.0,78.7911,78.8454,78.6554,78.8092,527244.0
2022-09-08 09:30:00,86.8,87.0,86.54,86.74,104774.0,78.5288,78.7097,78.2935,78.4745,104774.0
2022-09-08 09:35:00,86.73,86.74,86.51,86.62,39109.0,78.4654,78.4745,78.2664,78.3659,39109.0
2022-09-08 09:40:00,86.63,87.07,86.45,87.02,117545.0,78.375,78.773,78.2121,78.7278,117545.0
2022-09-08 09:45:00,87.03,87.05,86.76,86.89,119437.0,78.7368,78.7549,78.4926,78.6102,119437.0
2022-09-08 09:50:00,86.92,86.92,86.71,86.77,99758.0,78.6373,78.6373,78.4473,78.5016,99758.0
2022-09-08 09:55:00,86.76,86.85,86.67,86.78,138366.0,78.4926,78.574,78.4111,78.5107,138366.0
2022-09-08 10:00:00,86.78,87.08,86.71,87.05,80369.0,78.5107,78.7821,78.4473,78.7549,80369.0
2022-09-08 10:05:00,87.06,87.35,87.05,87.11,55473.0,78.764,79.0264,78.7549,78.8092,55473.0
2022-09-08 10:10:00,87.14,87.2,87.08,87.16,31502.0,78.8364,78.8906,78.7821,78.8545,31502.0
2022-09-08 10:15:00,87.14,87.31,87.07,87.27,71174.0,78.8364,78.9902,78.773,78.954,71174.0
2022-09-08 10:20:00,87.28,87.35,87.16,87.17,81798.0,78.963,79.0264,78.8545,78.8635,81798.0
2022-09-08 10:25:00,87.18,87.25,87.13,87.17,89728.0,78.8726,78.9359,78.8273,78.8635,89728.0
2022-09-08 10:30:00,87.17,87.43,87.12,87.42,114881.0,78.8635,79.0987,78.8183,79.0897,114881.0
2022-09-08 10:35:00,87.42,87.84,87.39,87.71,61617.0,79.0897,79.4697,79.0625,79.352,61617.0
2022-09-08 10:40:00,87.71,87.71,87.54,87.65,265097.0,79.352,79.352,79.1982,79.2978,265097.0
2022-09-08 10:45:00,87.65,87.74,87.56,87.73,174286.0,79.2978,79.3792,79.2163,79.3701,174286.0
2022-09-08 10:50:00,87.73,87.74,87.54,87.65,64028.0,79.3701,79.3792,79.1982,79.2978,64028.0
2022-09-08 10:55:00,87.65,87.73,87.59,87.72,140714.0,79.2978,79.3701,79.2435,79.3611,140714.0
2022-09-08 11:00:00,87.72,88.02,87.7,88.0,97494.0,79.3611,79.6325,79.343,79.6144,97494.0
2022-09-08 11:05:00,88.0,88.17,88.0,88.13,29691.0,79.6144,79.7682,79.6144,79.732,29691.0
2022-09-08 11:10:00,88.12,88.34,88.11,88.32,113755.0,79.723,79.922,79.7139,79.9039,113755.0
2022-09-08 11:15:00,88.33,88.51,88.25,88.47,131336.0,79.913,80.0758,79.8406,80.0396,131336.0
2022-09-08 11:20:00,88.48,88.51,88.29,88.31,36959.0,80.0487,80.0758,79.8768,79.8949,36959.0
2022-09-08 11:25:00,88.32,88.33,88.17,88.18,27382.0,79.9039,79.913,79.7682,79.7773,27382.0
2022-09-08 11:30:00,88.2,88.2,87.9,88.12,32627.0,79.7954,79.7954,79.5239,79.723,32627.0
2022-09-08 11:35:00,88.12,88.23,88.1,88.15,43344.0,79.723,79.8225,79.7049,79.7501,43344.0
2022-09-08 11:40:00,88.13,88.23,88.08,88.15,42672.0,79.732,79.8225,79.6868,79.7501,42672.0
2022-09-08 11:45:00,88.14,88.22,88.11,88.15,38625.0,79.7411,79.8134,79.7139,79.7501,38625.0
2022-09-08 11:50:00,88.15,88.15,88.06,88.14,23576.0,79.7501,79.7501,79.6687,79.7411,23576.0
2022-09-08 11:55:00,88.14,88.25,88.13,88.2,24747.0,79.7411,79.8406,79.732,79.7954,24747.0
2022-09-08 12:00:00,88.23,88.23,87.76,87.8,29181.0,79.8225,79.8225,79.3973,79.4335,29181.0
2022-09-08 12:05:00,87.81,87.83,87.49,87.61,22636.0,79.4425,79.4606,79.153,79.2616,22636.0
2022-09-08 12:10:00,87.6,87.66,87.37,87.61,20894.0,79.2525,79.3068,79.0444,79.2616,20894.0
2022-09-08 12:15:00,87.6,87.69,87.57,87.65,24800.0,79.2525,79.334,79.2254,79.2978,24800.0
2022-09-08 12:20:00,87.65,87.68,87.43,87.59,18557.0,79.2978,79.3249,79.0987,79.2435,18557.0
2022-09-08 12:25:00,87.58,87.63,87.52,87.61,30870.0,79.2344,79.2797,79.1802,79.2616,30870.0
2022-09-08 12:30:00,87.61,87.75,87.6,87.71,24167.0,79.2616,79.3882,79.2525,79.352,24167.0
2022-09-08 12:35:00,87.72,87.78,87.7,87.73,31765.0,79.3611,79.4154,79.343,79.3701,31765.0
2022-09-08 12:40:00,87.72,87.92,87.64,87.9,37841.0,79.3611,79.542,79.2887,79.5239,37841.0
2022-09-08 12:45:00,87.91,87.92,87.85,87.92,23481.0,79.533,79.542,79.4787,79.542,23481.0
2022-09-08 12:50:00,87.91,88.14,87.91,88.08,32656.0,79.533,79.7411,79.533,79.6868,32656.0
2022-09-08 12:55:00,88.09,88.15,87.87,88.04,43464.0,79.6958,79.7501,79.4968,79.6506,43464.0
2022-09-08 13:00:00,88.06,88.07,87.9,87.94,20944.0,79.6687,79.6777,79.5239,79.5601,20944.0
2022-09-08 13:05:00,87.95,87.97,87.78,87.84,21129.0,79.5692,79.5873,79.4154,79.4697,21129.0
2022-09-08 13:10:00,87.85,88.16,87.85,88.16,27665.0,79.4787,79.7592,79.4787,79.7592,27665.0
2022-09-08 13:15:00,88.19,88.2,88.08,88.14,40027.0,79.7863,79.7954,79.6868,79.7411,40027.0
2022-09-08 13:20:00,88.16,88.35,88.15,88.29,28992.0,79.7592,79.9311,79.7501,79.8768,28992.0
2022-09-08 13:25:00,88.3,88.34,88.2,88.2,41781.0,79.8858,79.922,79.7954,79.7954,41781.0
2022-09-08 13:30:00,88.22,88.25,88.14,88.18,15403.0,79.8134,79.8406,79.7411,79.7773,15403.0
2022-09-08 13:35:00,88.18,88.3,88.17,88.19,16761.0,79.7773,79.8858,79.7682,79.7863,16761.0
2022-09-08 13:40:00,88.2,88.23,88.14,88.2,25126.0,79.7954,79.8225,79.7411,79.7954,25126.0
2022-09-08 13:45:00,88.19,88.21,88.13,88.19,21571.0,79.7863,79.8044,79.732,79.7863,21571.0
2022-09-08 13:50:00,88.2,88.26,88.12,88.2,127069.0,79.7954,79.8496,79.723,79.7954,127069.0
2022-09-08 13:55:00,88.2,88.2,87.89,88.06,47581.0,79.7954,79.7954,79.5149,79.6687,47581.0
2022-09-08 14:00:00,88.05,88.07,87.97,88.06,26077.0,79.6596,79.6777,79.5873,79.6687,26077.0
2022-09-08 14:05:00,88.05,88.05,87.87,87.9,26074.0,79.6596,79.6596,79.4968,79.5239,26074.0
2022-09-08 14:10:00,87.92,88.1,87.91,87.99,49493.0,79.542,79.7049,79.533,79.6054,49493.0
2022-09-08 14:15:00,87.98,88.13,87.95,88.06,43511.0,79.5963,79.732,79.5692,79.6687,43511.0
2022-09-08 14:20:00,88.06,88.09,88.02,88.02,18635.0,79.6687,79.6958,79.6325,79.6325,18635.0
2022-09-08 14:25:00,88.03,88.06,87.98,88.04,26099.0,79.6416,79.6687,79.5963,79.6506,26099.0
2022-09-08 14:30:00,88.04,88.17,88.03,88.15,29560.0,79.6506,79.7682,79.6416,79.7501,29560.0
2022-09-08 14:35:00,88.16,88.17,88.05,88.1,36649.0,79.7592,79.7682,79.6596,79.7049,36649.0
2022-09-08 14:40:00,88.09,88.1,87.78,87.78,51264.0,79.6958,79.7049,79.4154,79.4154,51264.0
2022-09-08 14:45:00,87.79,87.84,87.61,87.7,45469.0,79.4244,79.4697,79.2616,79.343,45469.0
2022-09-08 14:50:00,87.71,87.78,87.62,87.72,41966.0,79.352,79.4154,79.2706,79.3611,41966.0
2022-09-08 14:55:00,87.71,87.77,87.64,87.65,83086.0,79.352,79.4063,79.2887,79.2978,83086.0
2022-09-08 15:00:00,87.64,87.65,87.5,87.58,57891.0,79.2887,79.2978,79.1621,79.2344,57891.0
2022-09-08 15:05:00,87.58,87.65,87.52,87.54,44019.0,79.2344,79.2978,79.1802,79.1982,44019.0
2022-09-08 15:10:00,87.54,87.65,87.45,87.64,47652.0,79.1982,79.2978,79.1168,79.2887,47652.0
2022-09-08 15:15:00,87.67,87.7,87.57,87.63,45677.0,79.3159,79.343,79.2254,79.2797,45677.0
2022-09-08 15:20:00,87.63,87.75,87.61,87.68,54364.0,79.2797,79.3882,79.2616,79.3249,54364.0
2022-09-08 15:25:00,87.68,87.7,87.55,87.57,75818.0,79.3249,79.343,79.2073,79.2254,75818.0
2022-09-08 15:30:00,87.56,87.64,87.53,87.55,56179.0,79.2163,79.2887,79.1892,79.2073,56179.0
2022-09-08 15:35:00,87.55,87.63,87.48,87.62,104638.0,79.2073,79.2797,79.144,79.2706,104638.0
2022-09-08 15:40:00,87.62,87.64,87.38,87.42,93488.0,79.2706,79.2887,79.0535,79.0897,93488.0
2022-09-08 15:45:00,87.42,87.53,87.38,87.48,109813.0,79.0897,79.1892,79.0535,79.144,109813.0
2022-09-08 15:50:00,87.48,87.8,87.45,87.77,133987.0,79.144,79.4335,79.1168,79.4063,133987.0
2022-09-08 15:55:00,87.75,87.89,87.75,87.89,304288.0,79.3882,79.5149,79.3882,79.5149,304288.0
2022-09-09 09:30:00,88.19,88.24,87.85,88.24,84254.0,79.7863,79.8315,79.4787,79.8315,84254.0
2022-09-09 09:35:00,88.25,88.3,88.11,88.17,31848.0,79.8406,79.8858,79.7139,79.7682,31848.0
2022-09-09 09:40:00,88.16,88.37,88.14,88.25,30092.0,79.7592,79.9492,79.7411,79.8406,30092.0
2022-09-09 09:45:00,88.23,88.37,88.12,88.28,32265.0,79.8225,79.9492,79.723,79.8677,32265.0
2022-09-09 09:50:00,88.26,88.41,88.25,88.34,70824.0,79.8496,79.9853,79.8406,79.922,70824.0
2022-09-09 09:55:00,88.34,88.75,88.3,88.74,22936.0,79.922,80.2929,79.8858,80.2839,22936.0
2022-09-09 10:00:00,88.73,89.06,88.69,89.01,40906.0,80.2749,80.5734,80.2387,80.5282,40906.0
2022-09-09 10:05:00,88.99,89.08,88.91,88.94,60722.0,80.5101,80.5915,80.4377,80.4648,60722.0
2022-09-09 10:10:00,88.93,88.98,88.8,88.86,101607.0,80.4558,80.501,80.3382,80.3925,101607.0
2022-09-09 10:15:00,88.87,89.16,88.87,89.13,35701.0,80.4015,80.6639,80.4015,80.6367,35701.0
2022-09-09 10:20:00,89.14,89.17,88.99,89.06,31569.0,80.6458,80.6729,80.5101,80.5734,31569.0
2022-09-09 10:25:00,89.06,89.16,89.03,89.08,28346.0,80.5734,80.6639,80.5463,80.5915,28346.0
2022-09-09 10:30:00,89.09,89.19,89.08,89.08,41423.0,80.6005,80.691,80.5915,80.5915,41423.0
2022-09-09 10:35:00,89.08,89.11,88.94,89.08,32363.0,80.5915,80.6186,80.4648,80.5915,32363.0
2022-09-09 10:40:00,89.08,89.15,89.03,89.12,29653.0,80.5915,80.6548,80.5463,80.6277,29653.0
2022-09-09 10:45:00,89.14,89.17,89.09,89.17,36244.0,80.6458,80.6729,80.6005,80.6729,36244.0
2022-09-09 10:50:00,89.16,89.2,89.12,89.15,42931.0,80.6639,80.7001,80.6277,80.6548,42931.0
2022-09-09 10:55:00,89.14,89.17,89.06,89.14,30044.0,80.6458,80.6729,80.5734,80.6458,30044.0
2022-09-09 11:00:00,89.15,89.18,89.0,89.06,55390.0,80.6548,80.682,80.5191,80.5734,55390.0
2022-09-09 11:05:00,89.06,89.11,88.93,88.95,38302.0,80.5734,80.6186,80.4558,80.4739,38302.0
2022-09-09 11:10:00,88.95,88.96,88.85,88.9,90331.0,80.4739,80.4829,80.3834,80.4287,90331.0
2022-09-09 11:15:00,88.9,88.97,88.86,88.87,25346.0,80.4287,80.492,80.3925,80.4015,25346.0
2022-09-09 11:20:00,88.86,89.02,88.85,89.01,23220.0,80.3925,80.5372,80.3834,80.5282,23220.0
2022-09-09 11:25:00,89.05,89.09,89.0,89.02,22347.0,80.5644,80.6005,80.5191,80.5372,22347.0
2022-09-09 11:30:00,89.02,89.02,88.89,88.95,30487.0,80.5372,80.5372,80.4196,80.4739,30487.0
2022-09-09 11:35:00,88.95,89.03,88.94,89.02,37755.0,80.4739,80.5463,80.4648,80.5372,37755.0
2022-09-09 11:40:00,89.03,89.07,88.96,88.97,18805.0,80.5463,80.5825,80.4829,80.492,18805.0
2022-09-09 11:45:00,88.98,89.02,88.95,88.96,29305.0,80.501,80.5372,80.4739,80.4829,29305.0
2022-09-09 11:50:00,88.96,88.97,88.82,88.95,48012.0,80.4829,80.492,80.3563,80.4739,48012.0
2022-09-09 11:55:00,88.95,89.07,88.91,89.06,33058.0,80.4739,80.5825,80.4377,80.5734,33058.0
2022-09-09 12:00:00,89.05,89.09,88.9,88.91,50959.0,80.5644,80.6005,80.4287,80.4377,50959.0
2022-09-09 12:05:00,88.92,88.97,88.82,88.91,50078.0,80.4467,80.492,80.3563,80.4377,50078.0
2022-09-09 12:10:00,88.92,89.02,88.92,88.97,33015.0,80.4467,80.5372,80.4467,80.492,33015.0
2022-09-09 12:15:00,88.96,88.98,88.88,88.94,40537.0,80.4829,80.501,80.4106,80.4648,40537.0
2022-09-09 12:20:00,88.94,88.95,88.84,88.88,30665.0,80.4648,80.4739,80.3744,80.4106,30665.0
2022-09-09 12:25:00,88.89,89.02,88.87,89.0,37292.0,80.4196,80.5372,80.4015,80.5191,37292.0
2022-09-09 12:30:00,89.0,89.08,88.95,89.08,27176.0,80.5191,80.5915,80.4739,80.5915,27176.0
2022-09-09 12:35:00,89.07,89.09,89.01,89.03,23670.0,80.5825,80.6005,80.5282,80.5463,23670.0
2022-09-09 12:40:00,89.04,89.14,89.02,89.03,35117.0,80.5553,80.6458,80.5372,80.5463,35117.0
2022-09-09 12:45:00,89.02,89.09,88.97,89.07,43268.0,80.5372,80.6005,80.492,80.5825,43268.0
2022-09-09 12:50:00,89.08,89.24,89.06,89.16,26257.0,80.5915,80.7363,80.5734,80.6639,26257.0
2022-09-09 12:55:00,89.16,89.17,89.06,89.13,39306.0,80.6639,80.6729,80.5734,80.6367,39306.0
2022-09-09 13:00:00,89.15,89.16,89.07,89.14,16718.0,80.6548,80.6639,80.5825,80.6458,16718.0
2022-09-09 13:05:00,89.14,89.21,89.14,89.16,34437.0,80.6458,80.7091,80.6458,80.6639,34437.0
2022-09-09 13:10:00,89.15,89.35,89.14,89.34,30047.0,80.6548,80.8358,80.6458,80.8267,30047.0
2022-09-09 13:15:00,89.35,89.43,89.32,89.37,39863.0,80.8358,80.9081,80.8086,80.8539,39863.0
2022-09-09 13:20:00,89.37,89.38,89.29,89.32,36689.0,80.8539,80.8629,80.7815,80.8086,36689.0
2022-09-09 13:25:00,89.33,89.36,89.24,89.25,29490.0,80.8177,80.8448,80.7363,80.7453,29490.0
2022-09-09 13:30:00,89.26,89.37,89.26,89.34,37259.0,80.7543,80.8539,80.7543,80.8267,37259.0
2022-09-09 13:35:00,89.34,89.47,89.33,89.43,34492.0,80.8267,80.9443,80.8177,80.9081,34492.0
2022-09-09 13:40:00,89.43,89.45,89.38,89.42,37939.0,80.9081,80.9262,80.8629,80.8991,37939.0
2022-09-09 13:45:00,89.42,89.53,89.36,89.51,28501.0,80.8991,80.9986,80.8448,80.9805,28501.0
2022-09-09 13:50:00,89.52,89.55,89.5,89.55,19738.0,80.9896,81.0167,80.9715,81.0167,19738.0
2022-09-09 13:55:00,89.54,89.59,89.51,89.55,22493.0,81.0077,81.0529,80.9805,81.0167,22493.0
2022-09-09 14:00:00,89.55,89.6,89.52,89.54,29887.0,81.0167,81.0619,80.9896,81.0077,29887.0
2022-09-09 14:05:00,89.54,89.66,89.52,89.66,38978.0,81.0077,81.1162,80.9896,81.1162,38978.0
2022-09-09 14:10:00,89.67,89.8,89.64,89.79,33998.0,81.1253,81.2429,81.0981,81.2338,33998.0
2022-09-09 14:15:00,89.79,89.85,89.77,89.84,39361.0,81.2338,81.2881,81.2157,81.2791,39361.0
2022-09-09 14:20:00,89.83,89.89,89.81,89.88,22685.0,81.27,81.3243,81.2519,81.3153,22685.0
2022-09-09 14:25:00,89.89,89.93,89.88,89.9,34112.0,81.3243,81.3605,81.3153,81.3334,34112.0
2022-09-09 14:30:00,89.89,89.93,89.71,89.73,46273.0,81.3243,81.3605,81.1615,81.1796,46273.0
2022-09-09 14:35:00,89.73,89.86,89.7,89.86,24453.0,81.1796,81.2972,81.1524,81.2972,24453.0
2022-09-09 14:40:00,89.84,89.94,89.83,89.91,30534.0,81.2791,81.3695,81.27,81.3424,30534.0
2022-09-09 14:45:00,89.92,89.98,89.88,89.89,44283.0,81.3515,81.4057,81.3153,81.3243,44283.0
2022-09-09 14:50:00,89.89,89.95,89.85,89.93,62997.0,81.3243,81.3786,81.2881,81.3605,62997.0
2022-09-09 14:55:00,89.94,90.03,89.93,90.01,61029.0,81.3695,81.451,81.3605,81.4329,61029.0
2022-09-09 15:00:00,90.01,90.06,89.99,90.01,38756.0,81.4329,81.4781,81.4148,81.4329,38756.0
2022-09-09 15:05:00,90.01,90.03,89.89,89.92,51772.0,81.4329,81.451,81.3243,81.3515,51772.0
2022-09-09 15:10:00,89.93,90.0,89.87,89.99,46681.0,81.3605,81.4238,81.3062,81.4148,46681.0
2022-09-09 15:15:00,89.98,89.99,89.83,89.84,53374.0,81.4057,81.4148,81.27,81.2791,53374.0
2022-09-09 15:20:00,89.85,89.89,89.78,89.88,75774.0,81.2881,81.3243,81.2248,81.3153,75774.0
2022-09-09 15:25:00,89.89,89.91,89.85,89.89,60071.0,81.3243,81.3424,81.2881,81.3243,60071.0
2022-09-09 15:30:00,89.89,89.89,89.78,89.88,62404.0,81.3243,81.3243,81.2248,81.3153,62404.0
2022-09-09 15:35:00,89.88,89.89,89.73,89.76,47654.0,81.3153,81.3243,81.1796,81.2067,47654.0
2022-09-09 15:40:00,89.76,89.94,89.75,89.93,68536.0,81.2067,81.3695,81.1977,81.3605,68536.0
2022-09-09 15:45:00,89.93,89.94,89.77,89.83,79730.0,81.3605,81.3695,81.2157,81.27,79730.0
2022-09-09 15:50:00,89.83,89.83,89.69,89.78,113664.0,81.27,81.27,81.1434,81.2248,113664.0
2022-09-09 15:55:00,89.78,89.78,89.68,89.72,207826.0,81.2248,81.2248,81.1343,81.1705,207826.0
2022-09-12 09:30:00,90.48,90.98,90.25,90.95,167115.0,81.8581,82.3104,81.65,82.2833,167115.0
2022-09-12 09:35:00,90.95,91.14,90.75,91.11,90688.0,82.2833,82.4552,82.1024,82.4281,90688.0
2022-09-12 09:40:00,91.11,91.34,91.07,91.13,128600.0,82.4281,82.6361,82.3919,82.4462,128600.0
2022-09-12 09:45:00,91.12,91.21,90.95,90.99,75956.0,82.4371,82.5185,82.2833,82.3195,75956.0
2022-09-12 09:50:00,91.0,91.07,90.96,90.97,57222.0,82.3285,82.3919,82.2924,82.3014,57222.0
2022-09-12 09:55:00,90.96,91.25,90.94,91.25,59892.0,82.2924,82.5547,82.2743,82.5547,59892.0
2022-09-12 10:00:00,91.26,91.29,91.03,91.11,55002.0,82.5638,82.5909,82.3557,82.4281,55002.0
2022-09-12 10:05:00,91.11,91.31,91.1,91.23,40395.0,82.4281,82.609,82.419,82.5366,40395.0
2022-09-12 10:10:00,91.23,91.33,91.18,91.29,56972.0,82.5366,82.6271,82.4914,82.5909,56972.0
2022-09-12 10:15:00,91.3,91.51,91.29,91.47,71233.0,82.6,82.7899,82.5909,82.7538,71233.0
2022-09-12 10:20:00,91.47,91.67,91.45,91.59,60574.0,82.7538,82.9347,82.7357,82.8623,60574.0
2022-09-12 10:25:00,91.59,91.77,91.59,91.76,48013.0,82.8623,83.0252,82.8623,83.0161,48013.0
2022-09-12 10:30:00,91.76,91.81,91.71,91.73,56176.0,83.0161,83.0614,82.9709,82.989,56176.0
2022-09-12 10:35:00,91.73,91.77,91.62,91.74,54206.0,82.989,83.0252,82.8895,82.998,54206.0
2022-09-12 10:40:00,91.73,91.77,91.63,91.76,88842.0,82.989,83.0252,82.8985,83.0161,88842.0
2022-09-12 10:45:00,91.75,91.78,91.7,91.76,99777.0,83.0071,83.0342,82.9618,83.0161,99777.0
2022-09-12 10:50:00,91.76,91.77,91.65,91.7,50804.0,83.0161,83.0252,82.9166,82.9618,50804.0
2022-09-12 10:55:00,91.7,91.97,91.7,91.86,74664.0,82.9618,83.2061,82.9618,83.1066,74664.0
2022-09-12 11:00:00,91.88,91.98,91.81,91.98,45505.0,83.1247,83.2152,83.0614,83.2152,45505.0
2022-09-12 11:05:00,91.97,92.08,91.91,92.08,42865.0,83.2061,83.3056,83.1518,83.3056,42865.0
2022-09-12 11:10:00,92.07,92.08,91.96,92.06,48906.0,83.2966,83.3056,83.1971,83.2875,48906.0
2022-09-12 11:15:00,92.05,92.16,91.91,92.15,54816.0,83.2785,83.378,83.1518,83.369,54816.0
2022-09-12 11:20:00,92.14,92.16,92.06,92.1,43283.0,83.3599,83.378,83.2875,83.3237,43283.0
2022-09-12 11:25:00,92.11,92.3,92.1,92.3,43825.0,83.3328,83.5047,83.3237,83.5047,43825.0
2022-09-12 11:30:00,92.31,92.34,92.21,92.23,28829.0,83.5137,83.5409,83.4232,83.4413,28829.0
2022-09-12 11:35:00,92.23,92.25,92.12,92.22,32169.0,83.4413,83.4594,83.3418,83.4323,32169.0
2022-09-12 11:40:00,92.23,92.3,92.08,92.15,59890.0,83.4413,83.5047,83.3056,83.369,59890.0
2022-09-12 11:45:00,92.14,92.16,92.0,92.01,53414.0,83.3599,83.378,83.2332,83.2423,53414.0
2022-09-12 11:50:00,92.02,92.02,91.68,91.75,128301.0,83.2513,83.2513,82.9437,83.0071,128301.0
2022-09-12 11:55:00,91.74,91.82,91.6,91.77,43817.0,82.998,83.0704,82.8714,83.0252,43817.0
2022-09-12 12:00:00,91.77,91.83,91.73,91.79,25185.0,83.0252,83.0794,82.989,83.0433,25185.0
2022-09-12 12:05:00,91.79,91.96,91.79,91.85,32720.0,83.0433,83.1971,83.0433,83.0975,32720.0
2022-09-12 12:10:00,91.84,92.07,91.8,92.05,30898.0,83.0885,83.2966,83.0523,83.2785,30898.0
2022-09-12 12:15:00,92.06,92.09,91.95,91.99,28185.0,83.2875,83.3147,83.188,83.2242,28185.0
2022-09-12 12:20:00,92.0,92.13,91.93,92.08,35117.0,83.2332,83.3509,83.1699,83.3056,35117.0
2022-09-12 12:25:00,92.08,92.12,92.02,92.1,29469.0,83.3056,83.3418,83.2513,83.3237,29469.0
2022-09-12 12:30:00,92.1,92.19,92.1,92.18,46302.0,83.3237,83.4051,83.3237,83.3961,46302.0
2022-09-12 12:35:00,92.18,92.2,92.1,92.14,44694.0,83.3961,83.4142,83.3237,83.3599,44694.0
2022-09-12 12:40:00,92.14,92.27,92.12,92.24,36756.0,83.3599,83.4775,83.3418,83.4504,36756.0
2022-09-12 12:45:00,92.23,92.24,92.09,92.13,45078.0,83.4413,83.4504,83.3147,83.3509,45078.0
2022-09-12 12:50:00,92.12,92.17,92.07,92.17,27770.0,83.3418,83.3871,83.2966,83.3871,27770.0
2022-09-12 12:55:00,92.16,92.18,92.13,92.18,28904.0,83.378,83.3961,83.3509,83.3961,28904.0
2022-09-12 13:00:00,92.18,92.19,91.99,91.99,46338.0,83.3961,83.4051,83.2242,83.2242,46338.0
2022-09-12 13:05:00,92.0,92.21,91.99,92.19,24650.0,83.2332,83.4232,83.2242,83.4051,24650.0
2022-09-12 13:10:00,92.19,92.22,92.14,92.18,34466.0,83.4051,83.4323,83.3599,83.3961,34466.0
2022-09-12 13:15:00,92.18,92.2,92.12,92.13,25543.0,83.3961,83.4142,83.3418,83.3509,25543.0
2022-09-12 13:20:00,92.13,92.16,92.1,92.12,22616.0,83.3509,83.378,83.3237,83.3418,22616.0
2022-09-12 13:25:00,92.12,92.2,92.11,92.18,21233.0,83.3418,83.4142,83.3328,83.3961,21233.0
2022-09-12 13:30:00,92.19,92.22,92.15,92.19,17446.0,83.4051,83.4323,83.369,83.4051,17446.0
2022-09-12 13:35:00,92.2,92.24,92.17,92.23,23711.0,83.4142,83.4504,83.3871,83.4413,23711.0
2022-09-12 13:40:00,92.24,92.27,92.19,92.23,27920.0,83.4504,83.4775,83.4051,83.4413,27920.0
2022-09-12 13:45:00,92.23,92.38,92.23,92.35,34932.0,83.4413,83.577,83.4413,83.5499,34932.0
2022-09-12 13:50:00,92.36,92.39,92.35,92.37,23633.0,83.5589,83.5861,83.5499,83.568,23633.0
2022-09-12 13:55:00,92.36,92.39,92.34,92.34,29573.0,83.5589,83.5861,83.5409,83.5409,29573.0
2022-09-12 14:00:00,92.32,92.32,92.23,92.26,20839.0,83.5228,83.5228,83.4413,83.4685,20839.0
2022-09-12 14:05:00,92.25,92.27,92.2,92.22,30446.0,83.4594,83.4775,83.4142,83.4323,30446.0
2022-09-12 14:10:00,92.21,92.25,92.18,92.24,20577.0,83.4232,83.4594,83.3961,83.4504,20577.0
2022-09-12 14:15:00,92.23,92.28,92.11,92.14,37710.0,83.4413,83.4866,83.3328,83.3599,37710.0
2022-09-12 14:20:00,92.14,92.16,91.97,92.06,29392.0,83.3599,83.378,83.2061,83.2875,29392.0
2022-09-12 14:25:00,92.07,92.1,92.0,92.08,27895.0,83.2966,83.3237,83.2332,83.3056,27895.0
2022-09-12 14:30:00,92.06,92.08,91.97,92.02,29652.0,83.2875,83.3056,83.2061,83.2513,29652.0
2022-09-12 14:35:00,92.03,92.1,92.02,92.1,23215.0,83.2604,83.3237,83.2513,83.3237,23215.0
2022-09-12 14:40:00,92.09,92.14,92.05,92.12,32256.0,83.3147,83.3599,83.2785,83.3418,32256.0
2022-09-12 14:45:00,92.12,92.21,92.09,92.18,24739.0,83.3418,83.4232,83.3147,83.3961,24739.0
2022-09-12 14:50:00,92.2,92.22,92.16,92.17,26438.0,83.4142,83.4323,83.378,83.3871,26438.0
2022-09-12 14:55:00,92.18,92.26,92.17,92.21,35804.0,83.3961,83.4685,83.3871,83.4232,35804.0
2022-09-12 15:00:00,92.2,92.26,92.16,92.2,23168.0,83.4142,83.4685,83.378,83.4142,23168.0
2022-09-12 15:05:00,92.19,92.24,92.16,92.22,28520.0,83.4051,83.4504,83.378,83.4323,28520.0
2022-09-12 15:10:00,92.21,92.25,92.18,92.23,31071.0,83.4232,83.4594,83.3961,83.4413,31071.0
2022-09-12 15:15:00,92.22,92.23,92.13,92.15,37390.0,83.4323,83.4413,83.3509,83.369,37390.0
2022-09-12 15:20:00,92.16,92.18,92.0,92.01,42844.0,83.378,83.3961,83.2332,83.2423,42844.0
2022-09-12 15:25:00,92.01,92.02,91.9,91.94,48938.0,83.2423,83.2513,83.1428,83.179,48938.0
2022-09-12 15:30:00,91.94,91.97,91.87,91.88,48950.0,83.179,83.2061,83.1156,83.1247,48950.0
2022-09-12 15:35:00,91.88,91.9,91.81,91.82,56483.0,83.1247,83.1428,83.0614,83.0704,56483.0
2022-09-12 15:40:00,91.82,91.99,91.75,91.98,65778.0,83.0704,83.2242,83.0071,83.2152,65778.0
2022-09-12 15:45:00,91.98,92.02,91.89,92.0,115603.0,83.2152,83.2513,83.1337,83.2332,115603.0
2022-09-12 15:50:00,91.98,92.0,91.76,91.89,130811.0,83.2152,83.2332,83.0161,83.1337,130811.0
2022-09-12 15:55:00,91.89,92.09,91.87,92.09,323742.0,83.1337,83.3147,83.1156,83.3147,323742.0
2022-09-13 09:30:00,90.47,91.0,90.47,90.74,114553.0,81.849,82.3285,81.849,82.0933,114553.0
2022-09-13 09:35:00,90.71,90.71,90.33,90.42,62475.0,82.0662,82.0662,81.7224,81.8038,62475.0
2022-09-13 09:40:00,90.41,90.65,90.31,90.56,48418.0,81.7948,82.0119,81.7043,81.9305,48418.0
2022-09-13 09:45:00,90.59,90.74,90.48,90.73,40708.0,81.9576,82.0933,81.8581,82.0843,40708.0
2022-09-13 09:50:00,90.72,90.96,90.7,90.88,32544.0,82.0752,82.2924,82.0571,82.22,32544.0
2022-09-13 09:55:00,90.85,90.86,90.58,90.66,38091.0,82.1928,82.2019,81.9486,82.0209,38091.0
2022-09-13 10:00:00,90.66,90.66,90.39,90.39,44726.0,82.0209,82.0209,81.7767,81.7767,44726.0
2022-09-13 10:05:00,90.39,90.48,90.34,90.41,34351.0,81.7767,81.8581,81.7314,81.7948,34351.0
2022-09-13 10:10:00,90.43,90.62,90.37,90.6,45254.0,81.8129,81.9848,81.7586,81.9667,45254.0
2022-09-13 10:15:00,90.6,90.83,90.5,90.8,62285.0,81.9667,82.1747,81.8762,82.1476,62285.0
2022-09-13 10:20:00,90.8,90.8,90.64,90.71,44097.0,82.1476,82.1476,82.0028,82.0662,44097.0
2022-09-13 10:25:00,90.72,90.76,90.64,90.67,55476.0,82.0752,82.1114,82.0028,82.03,55476.0
2022-09-13 10:30:00,90.67,90.76,90.53,90.56,59840.0,82.03,82.1114,81.9033,81.9305,59840.0
2022-09-13 10:35:00,90.56,90.67,90.53,90.61,39045.0,81.9305,82.03,81.9033,81.9757,39045.0
2022-09-13 10:40:00,90.62,90.76,90.53,90.74,67579.0,81.9848,82.1114,81.9033,82.0933,67579.0
2022-09-13 10:45:00,90.75,90.86,90.71,90.74,61467.0,82.1024,82.2019,82.0662,82.0933,61467.0
2022-09-13 10:50:00,90.73,90.74,90.56,90.6,103840.0,82.0843,82.0933,81.9305,81.9667,103840.0
2022-09-13 10:55:00,90.6,90.63,90.53,90.56,80722.0,81.9667,81.9938,81.9033,81.9305,80722.0
2022-09-13 11:00:00,90.56,90.79,90.54,90.78,44626.0,81.9305,82.1386,81.9124,82.1295,44626.0
2022-09-13 11:05:00,90.77,90.93,90.75,90.93,34644.0,82.1205,82.2652,82.1024,82.2652,34644.0
2022-09-13 11:10:00,90.92,91.01,90.87,90.92,40527.0,82.2562,82.3376,82.2109,82.2562,40527.0
2022-09-13 11:15:00,90.91,90.93,90.76,90.76,43708.0,82.2471,82.2652,82.1114,82.1114,43708.0
2022-09-13 11:20:00,90.75,90.9,90.73,90.85,34650.0,82.1024,82.2381,82.0843,82.1928,34650.0
2022-09-13 11:25:00,90.84,90.9,90.82,90.9,30476.0,82.1838,82.2381,82.1657,82.2381,30476.0
2022-09-13 11:30:00,90.89,90.9,90.79,90.85,27698.0,82.229,82.2381,82.1386,82.1928,27698.0
2022-09-13 11:35:00,90.87,91.0,90.85,91.0,24923.0,82.2109,82.3285,82.1928,82.3285,24923.0
2022-09-13 11:40:00,91.01,91.02,90.88,91.02,55393.0,82.3376,82.3466,82.22,82.3466,55393.0
2022-09-13 11:45:00,91.01,91.07,90.91,91.01,39040.0,82.3376,82.3919,82.2471,82.3376,39040.0
2022-09-13 11:50:00,91.0,91.13,90.99,91.12,69985.0,82.3285,82.4462,82.3195,82.4371,69985.0
2022-09-13 11:55:00,91.12,91.17,91.06,91.07,53222.0,82.4371,82.4823,82.3828,82.3919,53222.0
2022-09-13 12:00:00,91.07,91.19,91.02,91.13,50426.0,82.3919,82.5004,82.3466,82.4462,50426.0
2022-09-13 12:05:00,91.14,91.2,91.08,91.19,43603.0,82.4552,82.5095,82.4009,82.5004,43603.0
2022-09-13 12:10:00,91.19,91.25,91.15,91.22,33565.0,82.5004,82.5547,82.4642,82.5276,33565.0
2022-09-13 12:15:00,91.23,91.26,91.16,91.18,29331.0,82.5366,82.5638,82.4733,82.4914,29331.0
2022-09-13 12:20:00,91.19,91.25,91.15,91.16,38944.0,82.5004,82.5547,82.4642,82.4733,38944.0
2022-09-13 12:25:00,91.16,91.18,91.1,91.11,40153.0,82.4733,82.4914,82.419,82.4281,40153.0
2022-09-13 12:30:00,91.11,91.13,91.01,91.13,61376.0,82.4281,82.4462,82.3376,82.4462,61376.0
2022-09-13 12:35:00,91.14,91.24,91.14,91.22,32974.0,82.4552,82.5457,82.4552,82.5276,32974.0
2022-09-13 12:40:00,91.22,91.27,91.19,91.22,57279.0,82.5276,82.5728,82.5004,82.5276,57279.0
2022-09-13 12:45:00,91.23,91.23,91.05,91.18,40678.0,82.5366,82.5366,82.3738,82.4914,40678.0
2022-09-13 12:50:00,91.17,91.29,91.16,91.29,43401.0,82.4823,82.5909,82.4733,82.5909,43401.0
2022-09-13 12:55:00,91.3,91.3,91.21,91.24,25714.0,82.6,82.6,82.5185,82.5457,25714.0
2022-09-13 13:00:00,91.24,91.31,91.14,91.26,35063.0,82.5457,82.609,82.4552,82.5638,35063.0
2022-09-13 13:05:00,91.27,91.45,91.25,91.44,42409.0,82.5728,82.7357,82.5547,82.7266,42409.0
2022-09-13 13:10:00,91.43,91.58,91.41,91.57,68638.0,82.7176,82.8533,82.6995,82.8442,68638.0
2022-09-13 13:15:00,91.57,91.62,91.51,91.58,50330.0,82.8442,82.8895,82.7899,82.8533,50330.0
2022-09-13 13:20:00,91.58,91.75,91.48,91.63,85352.0,82.8533,83.0071,82.7628,82.8985,85352.0
2022-09-13 13:25:00,91.63,91.67,91.58,91.64,38368.0,82.8985,82.9347,82.8533,82.9076,38368.0
2022-09-13 13:30:00,91.63,91.64,91.46,91.5,37091.0,82.8985,82.9076,82.7447,82.7809,37091.0
2022-09-13 13:35:00,91.49,91.55,91.35,91.41,31404.0,82.7718,82.8261,82.6452,82.6995,31404.0
2022-09-13 13:40:00,91.4,91.4,91.29,91.31,28221.0,82.6904,82.6904,82.5909,82.609,28221.0
2022-09-13 13:45:00,91.3,91.32,91.25,91.32,40271.0,82.6,82.618,82.5547,82.618,40271.0
2022-09-13 13:50:00,91.32,91.33,91.24,91.26,31188.0,82.618,82.6271,82.5457,82.5638,31188.0
2022-09-13 13:55:00,91.26,91.35,91.25,91.28,35075.0,82.5638,82.6452,82.5547,82.5819,35075.0
2022-09-13 14:00:00,91.28,91.33,91.17,91.23,27276.0,82.5819,82.6271,82.4823,82.5366,27276.0
2022-09-13 14:05:00,91.25,91.27,91.14,91.14,24412.0,82.5547,82.5728,82.4552,82.4552,24412.0
2022-09-13 14:10:00,91.15,91.3,91.09,91.29,28085.0,82.4642,82.6,82.41,82.5909,28085.0
2022-09-13 14:15:00,91.3,91.37,91.28,91.33,23388.0,82.6,82.6633,82.5819,82.6271,23388.0
2022-09-13 14:20:00,91.33,91.36,91.22,91.22,25763.0,82.6271,82.6542,82.5276,82.5276,25763.0
2022-09-13 14:25:00,91.21,91.23,91.13,91.15,51917.0,82.5185,82.5366,82.4462,82.4642,51917.0
2022-09-13 14:30:00,91.15,91.21,91.09,91.12,43151.0,82.4642,82.5185,82.41,82.4371,43151.0
2022-09-13 14:35:00,91.11,91.12,91.04,91.06,33994.0,82.4281,82.4371,82.3647,82.3828,33994.0
2022-09-13 14:40:00,91.06,91.1,90.99,91.01,31872.0,82.3828,82.419,82.3195,82.3376,31872.0
2022-09-13 14:45:00,91.0,91.03,90.97,91.0,32532.0,82.3285,82.3557,82.3014,82.3285,32532.0
2022-09-13 14:50:00,91.01,91.02,90.81,90.84,39277.0,82.3376,82.3466,82.1566,82.1838,39277.0
2022-09-13 14:55:00,90.84,90.91,90.75,90.82,41295.0,82.1838,82.2471,82.1024,82.1657,41295.0
2022-09-13 15:00:00,90.84,90.85,90.73,90.74,33613.0,82.1838,82.1928,82.0843,82.0933,33613.0
2022-09-13 15:05:00,90.75,90.84,90.72,90.76,48914.0,82.1024,82.1838,82.0752,82.1114,48914.0
2022-09-13 15:10:00,90.77,90.82,90.64,90.64,48622.0,82.1205,82.1657,82.0028,82.0028,48622.0
2022-09-13 15:15:00,90.64,90.77,90.64,90.72,47905.0,82.0028,82.1205,82.0028,82.0752,47905.0
2022-09-13 15:20:00,90.72,90.78,90.65,90.7,53237.0,82.0752,82.1295,82.0119,82.0571,53237.0
2022-09-13 15:25:00,90.71,90.74,90.63,90.66,51295.0,82.0662,82.0933,81.9938,82.0209,51295.0
2022-09-13 15:30:00,90.67,90.7,90.3,90.38,86681.0,82.03,82.0571,81.6952,81.7676,86681.0
2022-09-13 15:35:00,90.38,90.55,90.27,90.48,85162.0,81.7676,81.9214,81.6681,81.8581,85162.0
2022-09-13 15:40:00,90.48,90.48,90.33,90.42,77308.0,81.8581,81.8581,81.7224,81.8038,77308.0
2022-09-13 15:45:00,90.41,90.44,90.25,90.4,126738.0,81.7948,81.8219,81.65,81.7857,126738.0
2022-09-13 15:50:00,90.39,90.51,90.35,90.51,186275.0,81.7767,81.8852,81.7405,81.8852,186275.0
2022-09-13 15:55:00,90.5,90.5,90.25,90.33,413161.0,81.8762,81.8762,81.65,81.7224,413161.0
2022-09-14 09:30:00,89.99,90.27,89.87,89.88,85463.0,81.4148,81.6681,81.3062,81.3153,85463.0
2022-09-14 09:35:00,89.87,90.39,89.86,90.37,56908.0,81.3062,81.7767,81.2972,81.7586,56908.0
2022-09-14 09:40:00,90.35,90.57,90.25,90.57,44084.0,81.7405,81.9395,81.65,81.9395,44084.0
2022-09-14 09:45:00,90.59,90.84,90.58,90.65,51038.0,81.9576,82.1838,81.9486,82.0119,51038.0
2022-09-14 09:50:00,90.66,90.95,90.61,90.82,36990.0,82.0209,82.2833,81.9757,82.1657,36990.0
2022-09-14 09:55:00,90.81,90.85,90.71,90.85,41628.0,82.1566,82.1928,82.0662,82.1928,41628.0
2022-09-14 10:00:00,90.85,90.9,90.69,90.79,65809.0,82.1928,82.2381,82.0481,82.1386,65809.0
2022-09-14 10:05:00,90.8,91.02,90.77,90.92,65710.0,82.1476,82.3466,82.1205,82.2562,65710.0
2022-09-14 10:10:00,90.91,91.07,90.86,90.92,59056.0,82.2471,82.3919,82.2019,82.2562,59056.0
2022-09-14 10:15:00,90.91,90.98,90.71,90.73,57879.0,82.2471,82.3104,82.0662,82.0843,57879.0
2022-09-14 10:20:00,90.75,90.77,90.5,90.6,38064.0,82.1024,82.1205,81.8762,81.9667,38064.0
2022-09-14 10:25:00,90.56,90.6,90.19,90.2,35531.0,81.9305,81.9667,81.5957,81.6048,35531.0
2022-09-14 10:30:00,90.21,90.58,90.18,90.49,40315.0,81.6138,81.9486,81.5867,81.8671,40315.0
2022-09-14 10:35:00,90.51,90.64,90.47,90.59,34347.0,81.8852,82.0028,81.849,81.9576,34347.0
2022-09-14 10:40:00,90.6,90.69,90.55,90.59,33219.0,81.9667,82.0481,81.9214,81.9576,33219.0
2022-09-14 10:45:00,90.58,90.72,90.54,90.66,43350.0,81.9486,82.0752,81.9124,82.0209,43350.0
2022-09-14 10:50:00,90.66,90.97,90.64,90.94,43974.0,82.0209,82.3014,82.0028,82.2743,43974.0
2022-09-14 10:55:00,90.94,91.06,90.85,91.06,30460.0,82.2743,82.3828,82.1928,82.3828,30460.0
2022-09-14 11:00:00,91.05,91.1,90.97,91.05,47741.0,82.3738,82.419,82.3014,82.3738,47741.0
2022-09-14 11:05:00,91.05,91.12,90.98,91.03,37101.0,82.3738,82.4371,82.3104,82.3557,37101.0
2022-09-14 11:10:00,91.03,91.18,91.01,91.07,40091.0,82.3557,82.4914,82.3376,82.3919,40091.0
2022-09-14 11:15:00,91.08,91.14,90.97,91.01,75765.0,82.4009,82.4552,82.3014,82.3376,75765.0
2022-09-14 11:20:00,91.0,91.01,90.75,90.85,38027.0,82.3285,82.3376,82.1024,82.1928,38027.0
2022-09-14 11:25:00,90.85,90.86,90.75,90.76,20504.0,82.1928,82.2019,82.1024,82.1114,20504.0
2022-09-14 11:30:00,90.76,90.84,90.74,90.75,37066.0,82.1114,82.1838,82.0933,82.1024,37066.0
2022-09-14 11:35:00,90.74,90.8,90.72,90.78,35364.0,82.0933,82.1476,82.0752,82.1295,35364.0
2022-09-14 11:40:00,90.78,90.89,90.76,90.84,48713.0,82.1295,82.229,82.1114,82.1838,48713.0
2022-09-14 11:45:00,90.86,90.88,90.76,90.77,20074.0,82.2019,82.22,82.1114,82.1205,20074.0
2022-09-14 11:50:00,90.78,90.79,90.63,90.79,21558.0,82.1295,82.1386,81.9938,82.1386,21558.0
2022-09-14 11:55:00,90.79,90.83,90.72,90.73,25698.0,82.1386,82.1747,82.0752,82.0843,25698.0
2022-09-14 12:00:00,90.73,90.78,90.59,90.61,36576.0,82.0843,82.1295,81.9576,81.9757,36576.0
2022-09-14 12:05:00,90.59,90.71,90.59,90.68,26821.0,81.9576,82.0662,81.9576,82.039,26821.0
2022-09-14 12:10:00,90.68,90.74,90.61,90.73,17917.0,82.039,82.0933,81.9757,82.0843,17917.0
2022-09-14 12:15:00,90.72,90.72,90.62,90.68,12407.0,82.0752,82.0752,81.9848,82.039,12407.0
2022-09-14 12:20:00,90.68,90.75,90.62,90.68,35299.0,82.039,82.1024,81.9848,82.039,35299.0
2022-09-14 12:25:00,90.68,90.7,90.5,90.53,38994.0,82.039,82.0571,81.8762,81.9033,38994.0
2022-09-14 12:30:00,90.54,90.61,90.5,90.53,20531.0,81.9124,81.9757,81.8762,81.9033,20531.0
2022-09-14 12:35:00,90.53,90.7,90.47,90.68,28475.0,81.9033,82.0571,81.849,82.039,28475.0
2022-09-14 12:40:00,90.68,90.84,90.67,90.8,19817.0,82.039,82.1838,82.03,82.1476,19817.0
2022-09-14 12:45:00,90.79,90.79,90.69,90.75,26657.0,82.1386,82.1386,82.0481,82.1024,26657.0
2022-09-14 12:50:00,90.74,90.83,90.74,90.83,14150.0,82.0933,82.1747,82.0933,82.1747,14150.0
2022-09-14 12:55:00,90.81,90.82,90.63,90.67,16231.0,82.1566,82.1657,81.9938,82.03,16231.0
2022-09-14 13:00:00,90.67,90.72,90.59,90.6,23265.0,82.03,82.0752,81.9576,81.9667,23265.0
2022-09-14 13:05:00,90.58,90.63,90.52,90.57,22934.0,81.9486,81.9938,81.8943,81.9395,22934.0
2022-09-14 13:10:00,90.56,90.67,90.53,90.65,56773.0,81.9305,82.03,81.9033,82.0119,56773.0
2022-09-14 13:15:00,90.65,90.67,90.52,90.54,27402.0,82.0119,82.03,81.8943,81.9124,27402.0
2022-09-14 13:20:00,90.55,90.55,90.43,90.46,23890.0,81.9214,81.9214,81.8129,81.84,23890.0
2022-09-14 13:25:00,90.45,90.46,90.39,90.45,21995.0,81.831,81.84,81.7767,81.831,21995.0
2022-09-14 13:30:00,90.45,90.48,90.34,90.36,18175.0,81.831,81.8581,81.7314,81.7495,18175.0
2022-09-14 13:35:00,90.35,90.37,90.25,90.27,21987.0,81.7405,81.7586,81.65,81.6681,21987.0
2022-09-14 13:40:00,90.26,90.26,90.17,90.2,23040.0,81.6591,81.6591,81.5776,81.6048,23040.0
2022-09-14 13:45:00,90.2,90.2,89.9,89.96,28261.0,81.6048,81.6048,81.3334,81.3876,28261.0
2022-09-14 13:50:00,89.95,90.05,89.92,90.05,43946.0,81.3786,81.4691,81.3515,81.4691,43946.0
2022-09-14 13:55:00,90.05,90.09,89.98,89.98,50017.0,81.4691,81.5053,81.4057,81.4057,50017.0
2022-09-14 14:00:00,89.98,90.01,89.84,89.87,40193.0,81.4057,81.4329,81.2791,81.3062,40193.0
2022-09-14 14:05:00,89.86,89.99,89.81,89.89,46374.0,81.2972,81.4148,81.2519,81.3243,46374.0
2022-09-14 14:10:00,89.88,89.94,89.8,89.92,29057.0,81.3153,81.3695,81.2429,81.3515,29057.0
2022-09-14 14:15:00,89.92,89.92,89.83,89.86,23844.0,81.3515,81.3515,81.27,81.2972,23844.0
2022-09-14 14:20:00,89.87,89.96,89.86,89.96,34956.0,81.3062,81.3876,81.2972,81.3876,34956.0
2022-09-14 14:25:00,89.96,90.02,89.89,90.0,34780.0,81.3876,81.4419,81.3243,81.4238,34780.0
2022-09-14 14:30:00,89.99,90.19,89.99,90.18,25181.0,81.4148,81.5957,81.4148,81.5867,25181.0
2022-09-14 14:35:00,90.17,90.2,90.11,90.17,24192.0,81.5776,81.6048,81.5233,81.5776,24192.0
2022-09-14 14:40:00,90.17,90.17,90.04,90.07,30529.0,81.5776,81.5776,81.46,81.4872,30529.0
2022-09-14 14:45:00,90.06,90.09,89.94,90.08,43370.0,81.4781,81.5053,81.3695,81.4962,43370.0
2022-09-14 14:50:00,90.06,90.11,89.93,89.94,35205.0,81.4781,81.5233,81.3605,81.3695,35205.0
2022-09-14 14:55:00,89.96,90.03,89.93,90.01,49362.0,81.3876,81.451,81.3605,81.4329,49362.0
2022-09-14 15:00:00,90.0,90.12,89.97,90.03,43253.0,81.4238,81.5324,81.3967,81.451,43253.0
2022-09-14 15:05:00,90.03,90.24,90.03,90.24,49732.0,81.451,81.641,81.451,81.641,49732.0
2022-09-14 15:10:00,90.23,90.25,90.02,90.04,45389.0,81.6319,81.65,81.4419,81.46,45389.0
2022-09-14 15:15:00,90.02,90.08,89.91,90.08,60813.0,81.4419,81.4962,81.3424,81.4962,60813.0
2022-09-14 15:20:00,90.07,90.23,90.01,90.21,140067.0,81.4872,81.6319,81.4329,81.6138,140067.0
2022-09-14 15:25:00,90.2,90.23,90.04,90.18,70324.0,81.6048,81.6319,81.46,81.5867,70324.0
2022-09-14 15:30:00,90.18,90.19,89.97,90.13,74480.0,81.5867,81.5957,81.3967,81.5414,74480.0
2022-09-14 15:35:00,90.14,90.21,90.1,90.2,76988.0,81.5505,81.6138,81.5143,81.6048,76988.0
2022-09-14 15:40:00,90.2,90.36,90.15,90.31,74922.0,81.6048,81.7495,81.5595,81.7043,74922.0
2022-09-14 15:45:00,90.3,90.43,90.28,90.41,78743.0,81.6952,81.8129,81.6772,81.7948,78743.0
2022-09-14 15:50:00,90.41,90.62,90.39,90.61,151876.0,81.7948,81.9848,81.7767,81.9757,151876.0
2022-09-14 15:55:00,90.61,90.66,90.45,90.62,314088.0,81.9757,82.0209,81.831,81.9848,314088.0
2022-09-15 09:30:00,90.83,90.92,90.66,90.87,129878.0,82.1747,82.2562,82.0209,82.2109,129878.0
2022-09-15 09:35:00,90.84,90.94,90.66,90.68,43475.0,82.1838,82.2743,82.0209,82.039,43475.0
2022-09-15 09:40:00,90.68,91.09,90.64,91.01,61237.0,82.039,82.41,82.0028,82.3376,61237.0
2022-09-15 09:45:00,91.02,91.39,91.01,91.39,90403.0,82.3466,82.6814,82.3376,82.6814,90403.0
2022-09-15 09:50:00,91.4,91.6,91.34,91.59,71115.0,82.6904,82.8714,82.6361,82.8623,71115.0
2022-09-15 09:55:00,91.59,91.6,91.5,91.59,63023.0,82.8623,82.8714,82.7809,82.8623,63023.0
2022-09-15 10:00:00,91.59,91.64,91.21,91.29,79898.0,82.8623,82.9076,82.5185,82.5909,79898.0
2022-09-15 10:05:00,91.28,91.32,91.17,91.22,54229.0,82.5819,82.618,82.4823,82.5276,54229.0
2022-09-15 10:10:00,91.23,91.25,91.12,91.23,40298.0,82.5366,82.5547,82.4371,82.5366,40298.0
2022-09-15 10:15:00,91.23,91.32,91.16,91.17,26537.0,82.5366,82.618,82.4733,82.4823,26537.0
2022-09-15 10:20:00,91.15,91.19,90.99,91.05,33728.0,82.4642,82.5004,82.3195,82.3738,33728.0
2022-09-15 10:25:00,91.04,91.07,90.82,90.82,34697.0,82.3647,82.3919,82.1657,82.1657,34697.0
2022-09-15 10:30:00,90.83,90.95,90.8,90.93,35271.0,82.1747,82.2833,82.1476,82.2652,35271.0
2022-09-15 10:35:00,90.94,91.1,90.92,91.09,77029.0,82.2743,82.419,82.2562,82.41,77029.0
2022-09-15 10:40:00,91.1,91.13,90.95,91.03,26188.0,82.419,82.4462,82.2833,82.3557,26188.0
2022-09-15 10:45:00,91.06,91.09,90.98,90.99,29786.0,82.3828,82.41,82.3104,82.3195,29786.0
2022-09-15 10:50:00,90.99,90.99,90.85,90.94,36085.0,82.3195,82.3195,82.1928,82.2743,36085.0
2022-09-15 10:55:00,90.94,91.05,90.94,91.03,34737.0,82.2743,82.3738,82.2743,82.3557,34737.0
2022-09-15 11:00:00,91.02,91.09,90.94,91.09,41008.0,82.3466,82.41,82.2743,82.41,41008.0
2022-09-15 11:05:00,91.11,91.12,90.99,90.99,30697.0,82.4281,82.4371,82.3195,82.3195,30697.0
2022-09-15 11:10:00,90.97,91.05,90.91,90.99,35914.0,82.3014,82.3738,82.2471,82.3195,35914.0
2022-09-15 11:15:00,90.98,91.1,90.95,91.09,44088.0,82.3104,82.419,82.2833,82.41,44088.0
2022-09-15 11:20:00,91.08,91.22,91.01,91.17,32612.0,82.4009,82.5276,82.3376,82.4823,32612.0
2022-09-15 11:25:00,91.15,91.16,91.06,91.13,34258.0,82.4642,82.4733,82.3828,82.4462,34258.0
2022-09-15 11:30:00,91.16,91.26,91.14,91.18,26994.0,82.4733,82.5638,82.4552,82.4914,26994.0
2022-09-15 11:35:00,91.19,91.19,91.03,91.08,39494.0,82.5004,82.5004,82.3557,82.4009,39494.0
2022-09-15 11:40:00,91.07,91.14,91.05,91.1,28751.0,82.3919,82.4552,82.3738,82.419,28751.0
2022-09-15 11:45:00,91.1,91.13,90.99,91.02,24215.0,82.419,82.4462,82.3195,82.3466,24215.0
2022-09-15 11:50:00,91.02,91.02,90.81,90.83,33053.0,82.3466,82.3466,82.1566,82.1747,33053.0
2022-09-15 11:55:00,90.83,90.87,90.74,90.82,29811.0,82.1747,82.2109,82.0933,82.1657,29811.0
2022-09-15 12:00:00,90.81,90.91,90.76,90.91,113592.0,82.1566,82.2471,82.1114,82.2471,113592.0
2022-09-15 12:05:00,90.91,90.95,90.79,90.79,203438.0,82.2471,82.2833,82.1386,82.1386,203438.0
2022-09-15 12:10:00,90.8,90.86,90.74,90.78,36752.0,82.1476,82.2019,82.0933,82.1295,36752.0
2022-09-15 12:15:00,90.78,90.93,90.77,90.93,32753.0,82.1295,82.2652,82.1205,82.2652,32753.0
2022-09-15 12:20:00,90.92,90.98,90.85,90.94,23447.0,82.2562,82.3104,82.1928,82.2743,23447.0
2022-09-15 12:25:00,90.93,91.02,90.9,90.92,32295.0,82.2652,82.3466,82.2381,82.2562,32295.0
2022-09-15 12:30:00,90.93,91.18,90.93,91.17,29850.0,82.2652,82.4914,82.2652,82.4823,29850.0
2022-09-15 12:35:00,91.18,91.24,91.13,91.18,56047.0,82.4914,82.5457,82.4462,82.4914,56047.0
2022-09-15 12:40:00,91.18,91.32,91.14,91.24,62114.0,82.4914,82.618,82.4552,82.5457,62114.0
2022-09-15 12:45:00,91.24,91.31,91.19,91.29,32344.0,82.5457,82.609,82.5004,82.5909,32344.0
2022-09-15 12:50:00,91.28,91.34,91.26,91.33,32994.0,82.5819,82.6361,82.5638,82.6271,32994.0
2022-09-15 12:55:00,91.32,91.32,91.26,91.29,29462.0,82.618,82.618,82.5638,82.5909,29462.0
2022-09-15 13:00:00,91.3,91.63,91.3,91.58,50231.0,82.6,82.8985,82.6,82.8533,50231.0
2022-09-15 13:05:00,91.59,91.7,91.58,91.68,32915.0,82.8623,82.9618,82.8533,82.9437,32915.0
2022-09-15 13:10:00,91.68,91.8,91.67,91.8,36655.0,82.9437,83.0523,82.9347,83.0523,36655.0
2022-09-15 13:15:00,91.81,91.9,91.76,91.86,65469.0,83.0614,83.1428,83.0161,83.1066,65469.0
2022-09-15 13:20:00,91.86,91.9,91.78,91.84,95771.0,83.1066,83.1428,83.0342,83.0885,95771.0
2022-09-15 13:25:00,91.84,91.9,91.77,91.78,41649.0,83.0885,83.1428,83.0252,83.0342,41649.0
2022-09-15 13:30:00,91.78,91.79,91.73,91.74,34020.0,83.0342,83.0433,82.989,82.998,34020.0
2022-09-15 13:35:00,91.73,91.73,91.58,91.61,39125.0,82.989,82.989,82.8533,82.8804,39125.0
2022-09-15 13:40:00,91.62,91.71,91.61,91.65,27143.0,82.8895,82.9709,82.8804,82.9166,27143.0
2022-09-15 13:45:00,91.65,91.67,91.53,91.55,27899.0,82.9166,82.9347,82.808,82.8261,27899.0
2022-09-15 13:50:00,91.55,91.58,91.47,91.55,23619.0,82.8261,82.8533,82.7538,82.8261,23619.0
2022-09-15 13:55:00,91.55,91.55,91.47,91.5,39264.0,82.8261,82.8261,82.7538,82.7809,39264.0
2022-09-15 14:00:00,91.49,91.49,91.11,91.11,71466.0,82.7718,82.7718,82.4281,82.4281,71466.0
2022-09-15 14:05:00,91.12,91.22,91.09,91.21,34808.0,82.4371,82.5276,82.41,82.5185,34808.0
2022-09-15 14:10:00,91.2,91.36,91.19,91.25,28588.0,82.5095,82.6542,82.5004,82.5547,28588.0
2022-09-15 14:15:00,91.26,91.36,91.18,91.31,32539.0,82.5638,82.6542,82.4914,82.609,32539.0
2022-09-15 14:20:00,91.3,91.3,91.19,91.2,34211.0,82.6,82.6,82.5004,82.5095,34211.0
2022-09-15 14:25:00,91.2,91.2,91.14,91.17,50289.0,82.5095,82.5095,82.4552,82.4823,50289.0
2022-09-15 14:30:00,91.17,91.27,91.11,91.12,38960.0,82.4823,82.5728,82.4281,82.4371,38960.0
2022-09-15 14:35:00,91.11,91.22,91.08,91.14,34747.0,82.4281,82.5276,82.4009,82.4552,34747.0
2022-09-15 14:40:00,91.15,91.16,91.08,91.16,36282.0,82.4642,82.4733,82.4009,82.4733,36282.0
2022-09-15 14:45:00,91.14,91.14,90.88,90.89,31952.0,82.4552,82.4552,82.22,82.229,31952.0
2022-09-15 14:50:00,90.89,90.96,90.82,90.95,23696.0,82.229,82.2924,82.1657,82.2833,23696.0
2022-09-15 14:55:00,90.94,90.95,90.88,90.9,33838.0,82.2743,82.2833,82.22,82.2381,33838.0
2022-09-15 15:00:00,90.91,90.94,90.77,90.85,35193.0,82.2471,82.2743,82.1205,82.1928,35193.0
2022-09-15 15:05:00,90.85,90.95,90.82,90.91,33755.0,82.1928,82.2833,82.1657,82.2471,33755.0
2022-09-15 15:10:00,90.9,90.91,90.74,90.81,51639.0,82.2381,82.2471,82.0933,82.1566,51639.0
2022-09-15 15:15:00,90.81,90.85,90.7,90.71,43407.0,82.1566,82.1928,82.0571,82.0662,43407.0
2022-09-15 15:20:00,90.72,90.85,90.7,90.85,32288.0,82.0752,82.1928,82.0571,82.1928,32288.0
2022-09-15 15:25:00,90.86,90.87,90.63,90.68,37667.0,82.2019,82.2109,81.9938,82.039,37667.0
2022-09-15 15:30:00,90.68,90.7,90.53,90.58,59511.0,82.039,82.0571,81.9033,81.9486,59511.0
2022-09-15 15:35:00,90.57,90.64,90.53,90.6,82794.0,81.9395,82.0028,81.9033,81.9667,82794.0
2022-09-15 15:40:00,90.59,90.76,90.54,90.67,98164.0,81.9576,82.1114,81.9124,82.03,98164.0
2022-09-15 15:45:00,90.67,90.82,90.63,90.78,85764.0,82.03,82.1657,81.9938,82.1295,85764.0
2022-09-15 15:50:00,90.75,90.91,90.59,90.68,154496.0,82.1024,82.2471,81.9576,82.039,154496.0
2022-09-15 15:55:00,90.68,90.75,90.59,90.63,356475.0,82.039,82.1024,81.9576,81.9938,356475.0
2022-09-16 09:30:00,90.01,90.1,89.54,89.61,1075039.0,81.4329,81.5143,81.0077,81.071,1075039.0
2022-09-16 09:35:00,89.58,90.19,89.57,90.17,55482.0,81.0439,81.5957,81.0348,81.5776,55482.0
2022-09-16 09:40:00,90.17,90.18,89.83,89.89,45584.0,81.5776,81.5867,81.27,81.3243,45584.0
2022-09-16 09:45:00,89.9,90.07,89.77,90.07,67779.0,81.3334,81.4872,81.2157,81.4872,67779.0
2022-09-16 09:50:00,90.04,90.25,89.97,90.19,50094.0,81.46,81.65,81.3967,81.5957,50094.0
2022-09-16 09:55:00,90.19,90.22,90.06,90.11,41596.0,81.5957,81.6229,81.4781,81.5233,41596.0
2022-09-16 10:00:00,90.12,90.16,89.91,89.91,45409.0,81.5324,81.5686,81.3424,81.3424,45409.0
2022-09-16 10:05:00,89.9,90.23,89.84,90.1,48380.0,81.3334,81.6319,81.2791,81.5143,48380.0
2022-09-16 10:10:00,90.09,90.51,90.07,90.34,40008.0,81.5053,81.8852,81.4872,81.7314,40008.0
2022-09-16 10:15:00,90.37,90.39,90.15,90.16,30240.0,81.7586,81.7767,81.5595,81.5686,30240.0
2022-09-16 10:20:00,90.15,90.21,89.99,90.18,43631.0,81.5595,81.6138,81.4148,81.5867,43631.0
2022-09-16 10:25:00,90.18,90.2,90.05,90.07,49631.0,81.5867,81.6048,81.4691,81.4872,49631.0
2022-09-16 10:30:00,90.09,90.25,90.03,90.15,71053.0,81.5053,81.65,81.451,81.5595,71053.0
2022-09-16 10:35:00,90.14,90.33,90.13,90.27,49702.0,81.5505,81.7224,81.5414,81.6681,49702.0
2022-09-16 10:40:00,90.26,90.35,90.13,90.17,27236.0,81.6591,81.7405,81.5414,81.5776,27236.0
2022-09-16 10:45:00,90.16,90.21,90.08,90.11,34330.0,81.5686,81.6138,81.4962,81.5233,34330.0
2022-09-16 10:50:00,90.12,90.36,90.11,90.25,39960.0,81.5324,81.7495,81.5233,81.65,39960.0
2022-09-16 10:55:00,90.24,90.31,90.14,90.16,37751.0,81.641,81.7043,81.5505,81.5686,37751.0
2022-09-16 11:00:00,90.15,90.28,90.15,90.25,28378.0,81.5595,81.6772,81.5595,81.65,28378.0
2022-09-16 11:05:00,90.25,90.55,90.25,90.53,37457.0,81.65,81.9214,81.65,81.9033,37457.0
2022-09-16 11:10:00,90.53,90.53,90.29,90.34,31721.0,81.9033,81.9033,81.6862,81.7314,31721.0
2022-09-16 11:15:00,90.31,90.42,90.23,90.33,24987.0,81.7043,81.8038,81.6319,81.7224,24987.0
2022-09-16 11:20:00,90.32,90.32,90.12,90.13,23883.0,81.7133,81.7133,81.5324,81.5414,23883.0
2022-09-16 11:25:00,90.14,90.14,89.87,89.87,41345.0,81.5505,81.5505,81.3062,81.3062,41345.0
2022-09-16 11:30:00,89.87,90.1,89.86,90.08,32561.0,81.3062,81.5143,81.2972,81.4962,32561.0
2022-09-16 11:35:00,90.1,90.15,89.95,89.98,32337.0,81.5143,81.5595,81.3786,81.4057,32337.0
2022-09-16 11:40:00,89.97,90.09,89.97,90.02,24980.0,81.3967,81.5053,81.3967,81.4419,24980.0
2022-09-16 11:45:00,90.01,90.11,89.98,90.08,21124.0,81.4329,81.5233,81.4057,81.4962,21124.0
2022-09-16 11:50:00,90.07,90.12,90.02,90.12,31551.0,81.4872,81.5324,81.4419,81.5324,31551.0
2022-09-16 11:55:00,90.13,90.19,90.06,90.17,28281.0,81.5414,81.5957,81.4781,81.5776,28281.0
2022-09-16 12:00:00,90.17,90.19,90.09,90.16,17634.0,81.5776,81.5957,81.5053,81.5686,17634.0
2022-09-16 12:05:00,90.15,90.18,90.04,90.06,32527.0,81.5595,81.5867,81.46,81.4781,32527.0
2022-09-16 12:10:00,90.06,90.16,90.06,90.15,15231.0,81.4781,81.5686,81.4781,81.5595,15231.0
2022-09-16 12:15:00,90.15,90.19,90.04,90.11,20268.0,81.5595,81.5957,81.46,81.5233,20268.0
2022-09-16 12:20:00,90.11,90.12,90.0,90.02,31694.0,81.5233,81.5324,81.4238,81.4419,31694.0
2022-09-16 12:25:00,90.02,90.09,89.96,90.03,24486.0,81.4419,81.5053,81.3876,81.451,24486.0
2022-09-16 12:30:00,90.03,90.1,89.95,90.01,35415.0,81.451,81.5143,81.3786,81.4329,35415.0
2022-09-16 12:35:00,90.0,90.1,89.99,90.05,26843.0,81.4238,81.5143,81.4148,81.4691,26843.0
2022-09-16 12:40:00,90.06,90.2,90.04,90.19,22098.0,81.4781,81.6048,81.46,81.5957,22098.0
2022-09-16 12:45:00,90.2,90.21,90.12,90.2,27527.0,81.6048,81.6138,81.5324,81.6048,27527.0
2022-09-16 12:50:00,90.21,90.34,90.19,90.29,24025.0,81.6138,81.7314,81.5957,81.6862,24025.0
2022-09-16 12:55:00,90.29,90.4,90.24,90.39,17412.0,81.6862,81.7857,81.641,81.7767,17412.0
2022-09-16 13:00:00,90.39,90.41,90.28,90.29,20866.0,81.7767,81.7948,81.6772,81.6862,20866.0
2022-09-16 13:05:00,90.29,90.31,90.14,90.21,27341.0,81.6862,81.7043,81.5505,81.6138,27341.0
2022-09-16 13:10:00,90.22,90.24,90.11,90.12,42665.0,81.6229,81.641,81.5233,81.5324,42665.0
2022-09-16 13:15:00,90.11,90.21,90.09,90.15,19718.0,81.5233,81.6138,81.5053,81.5595,19718.0
2022-09-16 13:20:00,90.15,90.17,90.08,90.1,31592.0,81.5595,81.5776,81.4962,81.5143,31592.0
2022-09-16 13:25:00,90.1,90.15,90.05,90.11,31575.0,81.5143,81.5595,81.4691,81.5233,31575.0
2022-09-16 13:30:00,90.11,90.31,90.1,90.15,27160.0,81.5233,81.7043,81.5143,81.5595,27160.0
2022-09-16 13:35:00,90.15,90.3,90.15,90.23,17296.0,81.5595,81.6952,81.5595,81.6319,17296.0
2022-09-16 13:40:00,90.25,90.27,90.18,90.27,40458.0,81.65,81.6681,81.5867,81.6681,40458.0
2022-09-16 13:45:00,90.27,90.27,90.12,90.14,30306.0,81.6681,81.6681,81.5324,81.5505,30306.0
2022-09-16 13:50:00,90.14,90.14,90.04,90.04,21752.0,81.5505,81.5505,81.46,81.46,21752.0
2022-09-16 13:55:00,90.04,90.08,89.99,90.05,20414.0,81.46,81.4962,81.4148,81.4691,20414.0
2022-09-16 14:00:00,90.05,90.11,90.01,90.07,30958.0,81.4691,81.5233,81.4329,81.4872,30958.0
2022-09-16 14:05:00,90.07,90.08,89.93,89.99,28720.0,81.4872,81.4962,81.3605,81.4148,28720.0
2022-09-16 14:10:00,90.0,90.03,89.95,89.95,44359.0,81.4238,81.451,81.3786,81.3786,44359.0
2022-09-16 14:15:00,89.95,90.06,89.95,89.97,35263.0,81.3786,81.4781,81.3786,81.3967,35263.0
2022-09-16 14:20:00,89.97,90.04,89.95,90.0,36661.0,81.3967,81.46,81.3786,81.4238,36661.0
2022-09-16 14:25:00,90.0,90.29,90.0,90.24,65838.0,81.4238,81.6862,81.4238,81.641,65838.0
2022-09-16 14:30:00,90.23,90.25,90.1,90.25,43099.0,81.6319,81.65,81.5143,81.65,43099.0
2022-09-16 14:35:00,90.25,90.28,90.07,90.13,34102.0,81.65,81.6772,81.4872,81.5414,34102.0
2022-09-16 14:40:00,90.14,90.21,90.07,90.14,40202.0,81.5505,81.6138,81.4872,81.5505,40202.0
2022-09-16 14:45:00,90.13,90.33,90.12,90.29,36563.0,81.5414,81.7224,81.5324,81.6862,36563.0
2022-09-16 14:50:00,90.29,90.34,90.19,90.32,32198.0,81.6862,81.7314,81.5957,81.7133,32198.0
2022-09-16 14:55:00,90.32,90.33,90.22,90.24,40668.0,81.7133,81.7224,81.6229,81.641,40668.0
2022-09-16 15:00:00,90.24,90.39,90.22,90.37,30628.0,81.641,81.7767,81.6229,81.7586,30628.0
2022-09-16 15:05:00,90.38,90.49,90.35,90.42,31430.0,81.7676,81.8671,81.7405,81.8038,31430.0
2022-09-16 15:10:00,90.43,90.43,90.2,90.23,49040.0,81.8129,81.8129,81.6048,81.6319,49040.0
2022-09-16 15:15:00,90.22,90.29,90.16,90.22,59023.0,81.6229,81.6862,81.5686,81.6229,59023.0
2022-09-16 15:20:00,90.22,90.45,90.21,90.36,65034.0,81.6229,81.831,81.6138,81.7495,65034.0
2022-09-16 15:25:00,90.37,90.39,90.24,90.31,74396.0,81.7586,81.7767,81.641,81.7043,74396.0
2022-09-16 15:30:00,90.31,90.42,90.16,90.34,81242.0,81.7043,81.8038,81.5686,81.7314,81242.0
2022-09-16 15:35:00,90.34,90.48,90.31,90.48,89623.0,81.7314,81.8581,81.7043,81.8581,89623.0
2022-09-16 15:40:00,90.49,90.56,90.41,90.47,96008.0,81.8671,81.9305,81.7948,81.849,96008.0
2022-09-16 15:45:00,90.46,90.49,90.31,90.37,211303.0,81.84,81.8671,81.7043,81.7586,211303.0
2022-09-16 15:50:00,90.32,90.37,89.78,89.91,742870.0,81.7133,81.7586,81.2248,81.3424,742870.0
2022-09-16 15:55:00,89.91,90.62,89.41,90.26,1579771.0,81.3424,81.9848,80.8901,81.6591,1579771.0
2022-09-19 09:30:00,89.37,89.95,89.37,89.5,118981.0,80.8539,81.3786,80.8539,80.9715,118981.0
2022-09-19 09:35:00,89.49,89.51,89.01,89.12,64947.0,80.9624,80.9805,80.5282,80.6277,64947.0
2022-09-19 09:40:00,89.13,89.29,89.06,89.2,108449.0,80.6367,80.7815,80.5734,80.7001,108449.0
2022-09-19 09:45:00,89.18,89.24,88.84,88.86,48934.0,80.682,80.7363,80.3744,80.3925,48934.0
2022-09-19 09:50:00,88.87,88.87,88.48,88.49,45832.0,80.4015,80.4015,80.0487,80.0577,45832.0
2022-09-19 09:55:00,88.47,88.55,88.41,88.48,35090.0,80.0396,80.112,79.9853,80.0487,35090.0
2022-09-19 10:00:00,88.45,88.46,88.15,88.15,29870.0,80.0215,80.0306,79.7501,79.7501,29870.0
2022-09-19 10:05:00,88.15,88.41,88.14,88.18,36587.0,79.7501,79.9853,79.7411,79.7773,36587.0
2022-09-19 10:10:00,88.19,88.39,88.11,88.25,87520.0,79.7863,79.9672,79.7139,79.8406,87520.0
2022-09-19 10:15:00,88.25,88.25,87.96,88.01,49290.0,79.8406,79.8406,79.5782,79.6235,49290.0
2022-09-19 10:20:00,88.03,88.04,87.81,87.83,49725.0,79.6416,79.6506,79.4425,79.4606,49725.0
2022-09-19 10:25:00,87.84,88.08,87.84,88.05,35593.0,79.4697,79.6868,79.4697,79.6596,35593.0
2022-09-19 10:30:00,88.05,88.21,88.04,88.2,34153.0,79.6596,79.8044,79.6506,79.7954,34153.0
2022-09-19 10:35:00,88.19,88.44,88.18,88.44,30005.0,79.7863,80.0125,79.7773,80.0125,30005.0
2022-09-19 10:40:00,88.43,88.64,88.43,88.58,28456.0,80.0034,80.1934,80.0034,80.1391,28456.0
2022-09-19 10:45:00,88.59,88.64,88.5,88.51,36938.0,80.1482,80.1934,80.0668,80.0758,36938.0
2022-09-19 10:50:00,88.5,88.64,88.48,88.56,60297.0,80.0668,80.1934,80.0487,80.1211,60297.0
2022-09-19 10:55:00,88.55,88.81,88.54,88.69,115854.0,80.112,80.3472,80.103,80.2387,115854.0
2022-09-19 11:00:00,88.69,88.88,88.62,88.75,89163.0,80.2387,80.4106,80.1753,80.2929,89163.0
2022-09-19 11:05:00,88.76,88.82,88.72,88.76,35762.0,80.302,80.3563,80.2658,80.302,35762.0
2022-09-19 11:10:00,88.77,88.85,88.63,88.63,72614.0,80.311,80.3834,80.1844,80.1844,72614.0
2022-09-19 11:15:00,88.63,88.72,88.53,88.58,44663.0,80.1844,80.2658,80.0939,80.1391,44663.0
2022-09-19 11:20:00,88.58,88.6,88.44,88.45,31812.0,80.1391,80.1572,80.0125,80.0215,31812.0
2022-09-19 11:25:00,88.44,88.46,88.19,88.21,48164.0,80.0125,80.0306,79.7863,79.8044,48164.0
2022-09-19 11:30:00,88.2,88.24,88.04,88.22,33504.0,79.7954,79.8315,79.6506,79.8134,33504.0
2022-09-19 11:35:00,88.21,88.22,88.1,88.11,33918.0,79.8044,79.8134,79.7049,79.7139,33918.0
2022-09-19 11:40:00,88.11,88.22,88.09,88.22,30095.0,79.7139,79.8134,79.6958,79.8134,30095.0
2022-09-19 11:45:00,88.22,88.37,88.22,88.34,40708.0,79.8134,79.9492,79.8134,79.922,40708.0
2022-09-19 11:50:00,88.33,88.41,88.29,88.37,24266.0,79.913,79.9853,79.8768,79.9492,24266.0
2022-09-19 11:55:00,88.37,88.38,88.25,88.26,29737.0,79.9492,79.9582,79.8406,79.8496,29737.0
2022-09-19 12:00:00,88.27,88.33,88.24,88.24,24194.0,79.8587,79.913,79.8315,79.8315,24194.0
2022-09-19 12:05:00,88.24,88.27,88.09,88.25,31014.0,79.8315,79.8587,79.6958,79.8406,31014.0
2022-09-19 12:10:00,88.25,88.34,88.23,88.27,23654.0,79.8406,79.922,79.8225,79.8587,23654.0
2022-09-19 12:15:00,88.27,88.3,88.19,88.23,51944.0,79.8587,79.8858,79.7863,79.8225,51944.0
2022-09-19 12:20:00,88.23,88.37,88.17,88.35,70291.0,79.8225,79.9492,79.7682,79.9311,70291.0
2022-09-19 12:25:00,88.36,88.4,88.33,88.39,33278.0,79.9401,79.9763,79.913,79.9672,33278.0
2022-09-19 12:30:00,88.39,88.57,88.37,88.56,34855.0,79.9672,80.1301,79.9492,80.1211,34855.0
2022-09-19 12:35:00,88.56,88.74,88.54,88.68,31445.0,80.1211,80.2839,80.103,80.2296,31445.0
2022-09-19 12:40:00,88.69,88.78,88.65,88.78,28302.0,80.2387,80.3201,80.2025,80.3201,28302.0
2022-09-19 12:45:00,88.78,88.8,88.64,88.66,39727.0,80.3201,80.3382,80.1934,80.2115,39727.0
2022-09-19 12:50:00,88.67,88.8,88.66,88.78,37594.0,80.2206,80.3382,80.2115,80.3201,37594.0
2022-09-19 12:55:00,88.77,88.89,88.76,88.88,37447.0,80.311,80.4196,80.302,80.4106,37447.0
2022-09-19 13:00:00,88.88,88.92,88.83,88.85,21874.0,80.4106,80.4467,80.3653,80.3834,21874.0
2022-09-19 13:05:00,88.84,88.94,88.82,88.93,43638.0,80.3744,80.4648,80.3563,80.4558,43638.0
2022-09-19 13:10:00,88.93,88.93,88.77,88.78,35679.0,80.4558,80.4558,80.311,80.3201,35679.0
2022-09-19 13:15:00,88.77,88.77,88.67,88.72,24761.0,80.311,80.311,80.2206,80.2658,24761.0
2022-09-19 13:20:00,88.73,88.84,88.7,88.81,44454.0,80.2749,80.3744,80.2477,80.3472,44454.0
2022-09-19 13:25:00,88.82,88.92,88.82,88.88,18067.0,80.3563,80.4467,80.3563,80.4106,18067.0
2022-09-19 13:30:00,88.9,88.91,88.79,88.81,40006.0,80.4287,80.4377,80.3291,80.3472,40006.0
2022-09-19 13:35:00,88.8,88.83,88.7,88.73,45993.0,80.3382,80.3653,80.2477,80.2749,45993.0
2022-09-19 13:40:00,88.73,88.83,88.71,88.81,16919.0,80.2749,80.3653,80.2568,80.3472,16919.0
2022-09-19 13:45:00,88.82,88.9,88.8,88.88,24445.0,80.3563,80.4287,80.3382,80.4106,24445.0
2022-09-19 13:50:00,88.88,88.95,88.87,88.93,26358.0,80.4106,80.4739,80.4015,80.4558,26358.0
2022-09-19 13:55:00,88.93,88.98,88.86,88.89,28464.0,80.4558,80.501,80.3925,80.4196,28464.0
2022-09-19 14:00:00,88.91,89.0,88.91,88.94,34965.0,80.4377,80.5191,80.4377,80.4648,34965.0
2022-09-19 14:05:00,88.93,88.94,88.85,88.9,36153.0,80.4558,80.4648,80.3834,80.4287,36153.0
2022-09-19 14:10:00,88.89,88.9,88.8,88.8,28799.0,80.4196,80.4287,80.3382,80.3382,28799.0
2022-09-19 14:15:00,88.8,88.98,88.79,88.9,59729.0,80.3382,80.501,80.3291,80.4287,59729.0
2022-09-19 14:20:00,88.9,88.94,88.8,88.82,59501.0,80.4287,80.4648,80.3382,80.3563,59501.0
2022-09-19 14:25:00,88.81,88.95,88.78,88.9,29356.0,80.3472,80.4739,80.3201,80.4287,29356.0
2022-09-19 14:30:00,88.9,88.94,88.89,88.92,25683.0,80.4287,80.4648,80.4196,80.4467,25683.0
2022-09-19 14:35:00,88.92,89.0,88.87,88.98,19755.0,80.4467,80.5191,80.4015,80.501,19755.0
2022-09-19 14:40:00,88.97,88.97,88.86,88.86,17169.0,80.492,80.492,80.3925,80.3925,17169.0
2022-09-19 14:45:00,88.86,88.88,88.81,88.84,25184.0,80.3925,80.4106,80.3472,80.3744,25184.0
2022-09-19 14:50:00,88.83,88.92,88.82,88.91,29169.0,80.3653,80.4467,80.3563,80.4377,29169.0
2022-09-19 14:55:00,88.9,88.99,88.89,88.97,31036.0,80.4287,80.5101,80.4196,80.492,31036.0
2022-09-19 15:00:00,88.98,89.22,88.97,89.21,38058.0,80.501,80.7182,80.492,80.7091,38058.0
2022-09-19 15:05:00,89.2,89.23,89.17,89.2,25684.0,80.7001,80.7272,80.6729,80.7001,25684.0
2022-09-19 15:10:00,89.19,89.41,89.15,89.34,44344.0,80.691,80.8901,80.6548,80.8267,44344.0
2022-09-19 15:15:00,89.35,89.37,89.32,89.36,38594.0,80.8358,80.8539,80.8086,80.8448,38594.0
2022-09-19 15:20:00,89.36,89.44,89.31,89.43,29505.0,80.8448,80.9172,80.7996,80.9081,29505.0
2022-09-19 15:25:00,89.44,89.54,89.43,89.47,35463.0,80.9172,81.0077,80.9081,80.9443,35463.0
2022-09-19 15:30:00,89.48,89.6,89.48,89.52,66900.0,80.9534,81.0619,80.9534,80.9896,66900.0
2022-09-19 15:35:00,89.53,89.59,89.49,89.52,55364.0,80.9986,81.0529,80.9624,80.9896,55364.0
2022-09-19 15:40:00,89.49,89.54,89.44,89.54,66473.0,80.9624,81.0077,80.9172,81.0077,66473.0
2022-09-19 15:45:00,89.54,89.59,89.47,89.58,72604.0,81.0077,81.0529,80.9443,81.0439,72604.0
2022-09-19 15:50:00,89.59,89.69,89.43,89.68,125187.0,81.0529,81.1434,80.9081,81.1343,125187.0
2022-09-19 15:55:00,89.67,89.68,89.53,89.68,220996.0,81.1253,81.1343,80.9986,81.1343,220996.0
2022-09-20 09:30:00,88.94,89.02,88.7,88.94,117857.0,80.4648,80.5372,80.2477,80.4648,117857.0
2022-09-20 09:35:00,88.96,89.01,88.71,88.73,78573.0,80.4829,80.5282,80.2568,80.2749,78573.0
2022-09-20 09:40:00,88.72,88.76,88.33,88.38,49157.0,80.2658,80.302,79.913,79.9582,49157.0
2022-09-20 09:45:00,88.4,88.5,88.2,88.2,46560.0,79.9763,80.0668,79.7954,79.7954,46560.0
2022-09-20 09:50:00,88.2,88.22,87.98,88.06,87697.0,79.7954,79.8134,79.5963,79.6687,87697.0
2022-09-20 09:55:00,88.06,88.08,87.93,88.0,40733.0,79.6687,79.6868,79.5511,79.6144,40733.0
2022-09-20 10:00:00,88.01,88.18,87.92,88.11,44813.0,79.6235,79.7773,79.542,79.7139,44813.0
2022-09-20 10:05:00,88.07,88.41,88.07,88.38,47824.0,79.6777,79.9853,79.6777,79.9582,47824.0
2022-09-20 10:10:00,88.38,88.43,88.24,88.42,54752.0,79.9582,80.0034,79.8315,79.9944,54752.0
2022-09-20 10:15:00,88.41,88.43,88.3,88.31,52630.0,79.9853,80.0034,79.8858,79.8949,52630.0
2022-09-20 10:20:00,88.31,88.46,88.3,88.34,39365.0,79.8949,80.0306,79.8858,79.922,39365.0
2022-09-20 10:25:00,88.34,88.42,88.27,88.31,38206.0,79.922,79.9944,79.8587,79.8949,38206.0
2022-09-20 10:30:00,88.32,88.32,88.17,88.17,25104.0,79.9039,79.9039,79.7682,79.7682,25104.0
2022-09-20 10:35:00,88.17,88.23,88.11,88.18,31218.0,79.7682,79.8225,79.7139,79.7773,31218.0
2022-09-20 10:40:00,88.18,88.24,88.12,88.22,32503.0,79.7773,79.8315,79.723,79.8134,32503.0
2022-09-20 10:45:00,88.2,88.34,88.17,88.34,23441.0,79.7954,79.922,79.7682,79.922,23441.0
2022-09-20 10:50:00,88.34,88.63,88.34,88.54,80373.0,79.922,80.1844,79.922,80.103,80373.0
2022-09-20 10:55:00,88.54,88.61,88.5,88.5,62053.0,80.103,80.1663,80.0668,80.0668,62053.0
2022-09-20 11:00:00,88.48,88.5,88.29,88.38,21248.0,80.0487,80.0668,79.8768,79.9582,21248.0
2022-09-20 11:05:00,88.39,88.54,88.36,88.51,26505.0,79.9672,80.103,79.9401,80.0758,26505.0
2022-09-20 11:10:00,88.49,88.52,88.44,88.47,20283.0,80.0577,80.0849,80.0125,80.0396,20283.0
2022-09-20 11:15:00,88.47,88.56,88.42,88.51,27055.0,80.0396,80.1211,79.9944,80.0758,27055.0
2022-09-20 11:20:00,88.5,88.51,88.42,88.45,22420.0,80.0668,80.0758,79.9944,80.0215,22420.0
2022-09-20 11:25:00,88.41,88.52,88.39,88.51,30156.0,79.9853,80.0849,79.9672,80.0758,30156.0
2022-09-20 11:30:00,88.53,88.61,88.47,88.56,24667.0,80.0939,80.1663,80.0396,80.1211,24667.0
2022-09-20 11:35:00,88.57,88.61,88.49,88.51,19598.0,80.1301,80.1663,80.0577,80.0758,19598.0
2022-09-20 11:40:00,88.51,88.58,88.48,88.58,17202.0,80.0758,80.1391,80.0487,80.1391,17202.0
2022-09-20 11:45:00,88.57,88.65,88.56,88.64,31076.0,80.1301,80.2025,80.1211,80.1934,31076.0
2022-09-20 11:50:00,88.64,88.78,88.59,88.77,25663.0,80.1934,80.3201,80.1482,80.311,25663.0
2022-09-20 11:55:00,88.78,88.85,88.76,88.79,16387.0,80.3201,80.3834,80.302,80.3291,16387.0
2022-09-20 12:00:00,88.81,88.85,88.77,88.83,18522.0,80.3472,80.3834,80.311,80.3653,18522.0
2022-09-20 12:05:00,88.82,88.87,88.77,88.81,19440.0,80.3563,80.4015,80.311,80.3472,19440.0
2022-09-20 12:10:00,88.81,88.84,88.73,88.77,26756.0,80.3472,80.3744,80.2749,80.311,26756.0
2022-09-20 12:15:00,88.77,88.79,88.69,88.79,35351.0,80.311,80.3291,80.2387,80.3291,35351.0
2022-09-20 12:20:00,88.79,88.85,88.76,88.79,25842.0,80.3291,80.3834,80.302,80.3291,25842.0
2022-09-20 12:25:00,88.79,88.81,88.56,88.56,56240.0,80.3291,80.3472,80.1211,80.1211,56240.0
2022-09-20 12:30:00,88.56,88.57,88.39,88.41,18986.0,80.1211,80.1301,79.9672,79.9853,18986.0
2022-09-20 12:35:00,88.4,88.45,88.35,88.36,20593.0,79.9763,80.0215,79.9311,79.9401,20593.0
2022-09-20 12:40:00,88.35,88.35,88.28,88.3,11517.0,79.9311,79.9311,79.8677,79.8858,11517.0
2022-09-20 12:45:00,88.29,88.3,88.21,88.23,34488.0,79.8768,79.8858,79.8044,79.8225,34488.0
2022-09-20 12:50:00,88.23,88.26,88.18,88.23,17438.0,79.8225,79.8496,79.7773,79.8225,17438.0
2022-09-20 12:55:00,88.23,88.31,88.19,88.25,17062.0,79.8225,79.8949,79.7863,79.8406,17062.0
2022-09-20 13:00:00,88.25,88.25,88.14,88.14,33426.0,79.8406,79.8406,79.7411,79.7411,33426.0
2022-09-20 13:05:00,88.14,88.17,88.06,88.15,38218.0,79.7411,79.7682,79.6687,79.7501,38218.0
2022-09-20 13:10:00,88.16,88.16,88.08,88.13,23175.0,79.7592,79.7592,79.6868,79.732,23175.0
2022-09-20 13:15:00,88.13,88.15,88.07,88.12,31972.0,79.732,79.7501,79.6777,79.723,31972.0
2022-09-20 13:20:00,88.12,88.15,88.06,88.13,38550.0,79.723,79.7501,79.6687,79.732,38550.0
2022-09-20 13:25:00,88.12,88.12,87.97,87.98,21335.0,79.723,79.723,79.5873,79.5963,21335.0
2022-09-20 13:30:00,87.98,87.98,87.87,87.87,24325.0,79.5963,79.5963,79.4968,79.4968,24325.0
2022-09-20 13:35:00,87.86,87.94,87.85,87.93,17340.0,79.4878,79.5601,79.4787,79.5511,17340.0
2022-09-20 13:40:00,87.94,87.97,87.9,87.92,20833.0,79.5601,79.5873,79.5239,79.542,20833.0
2022-09-20 13:45:00,87.91,87.94,87.8,87.8,24874.0,79.533,79.5601,79.4335,79.4335,24874.0
2022-09-20 13:50:00,87.81,87.82,87.68,87.74,35849.0,79.4425,79.4516,79.3249,79.3792,35849.0
2022-09-20 13:55:00,87.73,87.74,87.64,87.65,39860.0,79.3701,79.3792,79.2887,79.2978,39860.0
2022-09-20 14:00:00,87.65,87.72,87.6,87.65,37056.0,79.2978,79.3611,79.2525,79.2978,37056.0
2022-09-20 14:05:00,87.66,87.73,87.64,87.71,33230.0,79.3068,79.3701,79.2887,79.352,33230.0
2022-09-20 14:10:00,87.7,87.71,87.61,87.69,21044.0,79.343,79.352,79.2616,79.334,21044.0
2022-09-20 14:15:00,87.68,87.78,87.63,87.78,29149.0,79.3249,79.4154,79.2797,79.4154,29149.0
2022-09-20 14:20:00,87.79,87.89,87.74,87.84,40080.0,79.4244,79.5149,79.3792,79.4697,40080.0
2022-09-20 14:25:00,87.83,87.88,87.74,87.81,21551.0,79.4606,79.5058,79.3792,79.4425,21551.0
2022-09-20 14:30:00,87.8,87.8,87.66,87.69,24457.0,79.4335,79.4335,79.3068,79.334,24457.0
2022-09-20 14:35:00,87.69,87.71,87.64,87.69,37867.0,79.334,79.352,79.2887,79.334,37867.0
2022-09-20 14:40:00,87.67,87.75,87.6,87.71,57670.0,79.3159,79.3882,79.2525,79.352,57670.0
2022-09-20 14:45:00,87.71,88.03,87.71,87.95,51697.0,79.352,79.6416,79.352,79.5692,51697.0
2022-09-20 14:50:00,87.94,87.96,87.84,87.87,32809.0,79.5601,79.5782,79.4697,79.4968,32809.0
2022-09-20 14:55:00,87.87,88.01,87.84,87.96,35014.0,79.4968,79.6235,79.4697,79.5782,35014.0
2022-09-20 15:00:00,87.96,88.1,87.95,88.0,47563.0,79.5782,79.7049,79.5692,79.6144,47563.0
2022-09-20 15:05:00,88.0,88.01,87.93,87.95,94316.0,79.6144,79.6235,79.5511,79.5692,94316.0
2022-09-20 15:10:00,87.96,88.06,87.94,88.06,35604.0,79.5782,79.6687,79.5601,79.6687,35604.0
2022-09-20 15:15:00,88.07,88.15,88.04,88.14,33181.0,79.6777,79.7501,79.6506,79.7411,33181.0
2022-09-20 15:20:00,88.14,88.27,88.11,88.26,33939.0,79.7411,79.8587,79.7139,79.8496,33939.0
2022-09-20 15:25:00,88.27,88.39,88.24,88.34,39038.0,79.8587,79.9672,79.8315,79.922,39038.0
2022-09-20 15:30:00,88.35,88.44,88.23,88.44,59846.0,79.9311,80.0125,79.8225,80.0125,59846.0
2022-09-20 15:35:00,88.46,88.71,88.45,88.67,70297.0,80.0306,80.2568,80.0215,80.2206,70297.0
2022-09-20 15:40:00,88.67,88.74,88.6,88.73,90198.0,80.2206,80.2839,80.1572,80.2749,90198.0
2022-09-20 15:45:00,88.74,88.75,88.58,88.63,108145.0,80.2839,80.2929,80.1391,80.1844,108145.0
2022-09-20 15:50:00,88.62,88.71,88.57,88.69,130810.0,80.1753,80.2568,80.1301,80.2387,130810.0
2022-09-20 15:55:00,88.68,88.69,88.37,88.46,291633.0,80.2296,80.2387,79.9492,80.0306,291633.0
2022-09-21 09:30:00,88.78,89.2,88.75,88.85,125288.0,80.3201,80.7001,80.2929,80.3834,125288.0
2022-09-21 09:35:00,88.83,88.9,88.73,88.79,26103.0,80.3653,80.4287,80.2749,80.3291,26103.0
2022-09-21 09:40:00,88.79,88.86,88.66,88.71,31389.0,80.3291,80.3925,80.2115,80.2568,31389.0
2022-09-21 09:45:00,88.72,89.12,88.72,89.07,40334.0,80.2658,80.6277,80.2658,80.5825,40334.0
2022-09-21 09:50:00,89.06,89.13,88.95,88.98,21083.0,80.5734,80.6367,80.4739,80.501,21083.0
2022-09-21 09:55:00,89.02,89.05,88.87,88.99,40014.0,80.5372,80.5644,80.4015,80.5101,40014.0
2022-09-21 10:00:00,88.99,89.0,88.86,88.94,39640.0,80.5101,80.5191,80.3925,80.4648,39640.0
2022-09-21 10:05:00,88.94,88.94,88.71,88.77,26957.0,80.4648,80.4648,80.2568,80.311,26957.0
2022-09-21 10:10:00,88.78,88.81,88.7,88.81,49469.0,80.3201,80.3472,80.2477,80.3472,49469.0
2022-09-21 10:15:00,88.8,88.81,88.56,88.56,31396.0,80.3382,80.3472,80.1211,80.1211,31396.0
2022-09-21 10:20:00,88.56,88.57,88.42,88.47,33982.0,80.1211,80.1301,79.9944,80.0396,33982.0
2022-09-21 10:25:00,88.47,88.56,88.36,88.51,52690.0,80.0396,80.1211,79.9401,80.0758,52690.0
2022-09-21 10:30:00,88.46,88.58,88.43,88.49,60645.0,80.0306,80.1391,80.0034,80.0577,60645.0
2022-09-21 10:35:00,88.49,88.49,88.33,88.36,51859.0,80.0577,80.0577,79.913,79.9401,51859.0
2022-09-21 10:40:00,88.34,88.34,88.23,88.27,26482.0,79.922,79.922,79.8225,79.8587,26482.0
2022-09-21 10:45:00,88.27,88.33,88.2,88.2,37229.0,79.8587,79.913,79.7954,79.7954,37229.0
2022-09-21 10:50:00,88.19,88.35,88.19,88.35,24294.0,79.7863,79.9311,79.7863,79.9311,24294.0
2022-09-21 10:55:00,88.36,88.39,88.21,88.26,22903.0,79.9401,79.9672,79.8044,79.8496,22903.0
2022-09-21 11:00:00,88.26,88.35,88.2,88.25,50241.0,79.8496,79.9311,79.7954,79.8406,50241.0
2022-09-21 11:05:00,88.25,88.3,88.19,88.21,27139.0,79.8406,79.8858,79.7863,79.8044,27139.0
2022-09-21 11:10:00,88.21,88.22,88.12,88.16,23179.0,79.8044,79.8134,79.723,79.7592,23179.0
2022-09-21 11:15:00,88.16,88.17,88.08,88.11,20583.0,79.7592,79.7682,79.6868,79.7139,20583.0
2022-09-21 11:20:00,88.11,88.13,88.03,88.06,33365.0,79.7139,79.732,79.6416,79.6687,33365.0
2022-09-21 11:25:00,88.06,88.06,87.92,87.93,18714.0,79.6687,79.6687,79.542,79.5511,18714.0
2022-09-21 11:30:00,87.92,87.94,87.82,87.89,30301.0,79.542,79.5601,79.4516,79.5149,30301.0
2022-09-21 11:35:00,87.9,88.0,87.9,87.96,18654.0,79.5239,79.6144,79.5239,79.5782,18654.0
2022-09-21 11:40:00,87.95,88.0,87.89,87.91,14060.0,79.5692,79.6144,79.5149,79.533,14060.0
2022-09-21 11:45:00,87.91,87.93,87.87,87.89,22011.0,79.533,79.5511,79.4968,79.5149,22011.0
2022-09-21 11:50:00,87.89,87.91,87.82,87.82,20581.0,79.5149,79.533,79.4516,79.4516,20581.0
2022-09-21 11:55:00,87.81,87.86,87.77,87.82,17339.0,79.4425,79.4878,79.4063,79.4516,17339.0
2022-09-21 12:00:00,87.81,87.83,87.78,87.81,10414.0,79.4425,79.4606,79.4154,79.4425,10414.0
2022-09-21 12:05:00,87.81,87.91,87.81,87.89,16619.0,79.4425,79.533,79.4425,79.5149,16619.0
2022-09-21 12:10:00,87.9,87.97,87.85,87.86,41022.0,79.5239,79.5873,79.4787,79.4878,41022.0
2022-09-21 12:15:00,87.85,87.95,87.81,87.92,35862.0,79.4787,79.5692,79.4425,79.542,35862.0
2022-09-21 12:20:00,87.92,88.01,87.87,87.88,42118.0,79.542,79.6235,79.4968,79.5058,42118.0
2022-09-21 12:25:00,87.86,87.92,87.84,87.92,16060.0,79.4878,79.542,79.4697,79.542,16060.0
2022-09-21 12:30:00,87.93,87.98,87.88,87.97,15630.0,79.5511,79.5963,79.5058,79.5873,15630.0
2022-09-21 12:35:00,87.94,87.97,87.83,87.84,17793.0,79.5601,79.5873,79.4606,79.4697,17793.0
2022-09-21 12:40:00,87.84,87.85,87.74,87.75,18815.0,79.4697,79.4787,79.3792,79.3882,18815.0
2022-09-21 12:45:00,87.75,87.77,87.71,87.74,17988.0,79.3882,79.4063,79.352,79.3792,17988.0
2022-09-21 12:50:00,87.74,87.76,87.69,87.73,9907.0,79.3792,79.3973,79.334,79.3701,9907.0
2022-09-21 12:55:00,87.73,87.77,87.68,87.68,22107.0,79.3701,79.4063,79.3249,79.3249,22107.0
2022-09-21 13:00:00,87.66,87.76,87.66,87.75,24530.0,79.3068,79.3973,79.3068,79.3882,24530.0
2022-09-21 13:05:00,87.75,87.83,87.7,87.79,24174.0,79.3882,79.4606,79.343,79.4244,24174.0
2022-09-21 13:10:00,87.79,87.79,87.71,87.72,18593.0,79.4244,79.4244,79.352,79.3611,18593.0
2022-09-21 13:15:00,87.71,87.71,87.67,87.69,16606.0,79.352,79.352,79.3159,79.334,16606.0
2022-09-21 13:20:00,87.69,87.71,87.62,87.64,28655.0,79.334,79.352,79.2706,79.2887,28655.0
2022-09-21 13:25:00,87.64,87.67,87.62,87.65,26001.0,79.2887,79.3159,79.2706,79.2978,26001.0
2022-09-21 13:30:00,87.66,87.7,87.65,87.69,15838.0,79.3068,79.343,79.2978,79.334,15838.0
2022-09-21 13:35:00,87.69,87.75,87.64,87.75,20257.0,79.334,79.3882,79.2887,79.3882,20257.0
2022-09-21 13:40:00,87.75,87.81,87.72,87.77,24393.0,79.3882,79.4425,79.3611,79.4063,24393.0
2022-09-21 13:45:00,87.79,87.84,87.74,87.77,19788.0,79.4244,79.4697,79.3792,79.4063,19788.0
2022-09-21 13:50:00,87.77,87.82,87.76,87.77,17358.0,79.4063,79.4516,79.3973,79.4063,17358.0
2022-09-21 13:55:00,87.76,87.84,87.73,87.82,16183.0,79.3973,79.4697,79.3701,79.4516,16183.0
2022-09-21 14:00:00,87.84,87.85,86.75,86.77,77035.0,79.4697,79.4787,78.4835,78.5016,77035.0
2022-09-21 14:05:00,86.77,87.24,86.68,87.14,35626.0,78.5016,78.9268,78.4202,78.8364,35626.0
2022-09-21 14:10:00,87.1,87.17,86.61,86.65,25781.0,78.8002,78.8635,78.3569,78.3931,25781.0
2022-09-21 14:15:00,86.62,86.81,86.57,86.74,41023.0,78.3659,78.5378,78.3207,78.4745,41023.0
2022-09-21 14:20:00,86.75,86.87,86.71,86.85,30961.0,78.4835,78.5921,78.4473,78.574,30961.0
2022-09-21 14:25:00,86.84,87.0,86.79,86.84,33614.0,78.565,78.7097,78.5197,78.565,33614.0
2022-09-21 14:30:00,86.8,87.33,86.67,87.24,71277.0,78.5288,79.0083,78.4111,78.9268,71277.0
2022-09-21 14:35:00,87.22,87.4,86.96,87.1,100724.0,78.9087,79.0716,78.6735,78.8002,100724.0
2022-09-21 14:40:00,87.1,87.95,86.98,87.9,55790.0,78.8002,79.5692,78.6916,79.5239,55790.0
2022-09-21 14:45:00,87.91,88.16,87.55,87.73,39455.0,79.533,79.7592,79.2073,79.3701,39455.0
2022-09-21 14:50:00,87.74,88.02,87.49,88.02,61497.0,79.3792,79.6325,79.153,79.6325,61497.0
2022-09-21 14:55:00,88.03,88.05,87.77,87.91,38583.0,79.6416,79.6596,79.4063,79.533,38583.0
2022-09-21 15:00:00,87.97,88.1,87.72,87.78,40920.0,79.5873,79.7049,79.3611,79.4154,40920.0
2022-09-21 15:05:00,87.71,87.89,87.51,87.54,33152.0,79.352,79.5149,79.1711,79.1982,33152.0
2022-09-21 15:10:00,87.52,87.52,86.82,87.41,60458.0,79.1802,79.1802,78.5469,79.0806,60458.0
2022-09-21 15:15:00,87.41,87.57,87.2,87.25,78409.0,79.0806,79.2254,78.8906,78.9359,78409.0
2022-09-21 15:20:00,87.23,87.23,86.94,86.98,28669.0,78.9178,78.9178,78.6554,78.6916,28669.0
2022-09-21 15:25:00,86.97,86.98,86.61,86.68,56572.0,78.6826,78.6916,78.3569,78.4202,56572.0
2022-09-21 15:30:00,86.67,86.75,86.4,86.72,105377.0,78.4111,78.4835,78.1669,78.4564,105377.0
2022-09-21 15:35:00,86.73,86.74,86.25,86.28,88435.0,78.4654,78.4745,78.0312,78.0583,88435.0
2022-09-21 15:40:00,86.27,86.37,86.13,86.13,97996.0,78.0493,78.1397,77.9226,77.9226,97996.0
2022-09-21 15:45:00,86.11,86.14,85.93,86.01,143869.0,77.9045,77.9317,77.7417,77.814,143869.0
2022-09-21 15:50:00,86.01,86.2,85.97,86.05,185806.0,77.814,77.9859,77.7779,77.8502,185806.0
2022-09-21 15:55:00,86.05,86.05,85.7,85.75,339821.0,77.8502,77.8502,77.5336,77.5788,339821.0
2022-09-22 09:30:00,84.6,84.92,84.04,84.06,205097.0,77.1613,77.4531,76.6505,76.6687,205097.0
2022-09-22 09:35:00,84.05,84.06,83.79,83.79,135383.0,76.6596,76.6687,76.4225,76.4225,135383.0
2022-09-22 09:40:00,83.79,83.81,83.29,83.38,130548.0,76.4225,76.4407,75.9664,76.0485,130548.0
2022-09-22 09:45:00,83.35,83.62,83.29,83.54,87683.0,76.0212,76.2674,75.9664,76.1945,87683.0
2022-09-22 09:50:00,83.54,83.68,83.48,83.58,61384.0,76.1945,76.3222,76.1397,76.2309,61384.0
2022-09-22 09:55:00,83.56,83.73,83.48,83.48,101420.0,76.2127,76.3678,76.1397,76.1397,101420.0
2022-09-22 10:00:00,83.5,83.5,83.21,83.33,81346.0,76.158,76.158,75.8935,76.0029,81346.0
2022-09-22 10:05:00,83.33,83.77,83.28,83.7,57470.0,76.0029,76.4042,75.9573,76.3404,57470.0
2022-09-22 10:10:00,83.7,83.95,83.63,83.95,41926.0,76.3404,76.5684,76.2766,76.5684,41926.0
2022-09-22 10:15:00,83.94,83.95,83.68,83.71,24712.0,76.5593,76.5684,76.3222,76.3495,24712.0
2022-09-22 10:20:00,83.72,83.87,83.69,83.84,41309.0,76.3586,76.4954,76.3313,76.4681,41309.0
2022-09-22 10:25:00,83.84,84.12,83.82,84.08,42958.0,76.4681,76.7235,76.4498,76.687,42958.0
2022-09-22 10:30:00,84.1,84.26,83.95,84.0,57270.0,76.7052,76.8512,76.5684,76.614,57270.0
2022-09-22 10:35:00,84.02,84.14,83.91,84.08,57520.0,76.6323,76.7417,76.5319,76.687,57520.0
2022-09-22 10:40:00,84.1,84.12,83.75,83.78,28140.0,76.7052,76.7235,76.386,76.4134,28140.0
2022-09-22 10:45:00,83.76,83.87,83.69,83.87,25979.0,76.3951,76.4954,76.3313,76.4954,25979.0
2022-09-22 10:50:00,83.85,84.0,83.82,83.95,57565.0,76.4772,76.614,76.4498,76.5684,57565.0
2022-09-22 10:55:00,83.94,84.06,83.82,83.83,32485.0,76.5593,76.6687,76.4498,76.459,32485.0
2022-09-22 11:00:00,83.81,83.88,83.7,83.71,25510.0,76.4407,76.5046,76.3404,76.3495,25510.0
2022-09-22 11:05:00,83.71,83.94,83.69,83.87,90649.0,76.3495,76.5593,76.3313,76.4954,90649.0
2022-09-22 11:10:00,83.87,83.89,83.77,83.78,41300.0,76.4954,76.5137,76.4042,76.4134,41300.0
2022-09-22 11:15:00,83.79,83.85,83.69,83.69,45039.0,76.4225,76.4772,76.3313,76.3313,45039.0
2022-09-22 11:20:00,83.69,83.72,83.6,83.62,48101.0,76.3313,76.3586,76.2492,76.2674,48101.0
2022-09-22 11:25:00,83.62,83.68,83.57,83.63,33400.0,76.2674,76.3222,76.2218,76.2766,33400.0
2022-09-22 11:30:00,83.63,83.8,83.54,83.64,82718.0,76.2766,76.4316,76.1945,76.2857,82718.0
2022-09-22 11:35:00,83.65,83.75,83.58,83.62,52528.0,76.2948,76.386,76.2309,76.2674,52528.0
2022-09-22 11:40:00,83.57,83.61,83.51,83.51,23781.0,76.2218,76.2583,76.1671,76.1671,23781.0
2022-09-22 11:45:00,83.5,83.66,83.46,83.61,23813.0,76.158,76.3039,76.1215,76.2583,23813.0
2022-09-22 11:50:00,83.59,83.61,83.47,83.48,28338.0,76.2401,76.2583,76.1306,76.1397,28338.0
2022-09-22 11:55:00,83.48,83.49,83.39,83.45,19496.0,76.1397,76.1489,76.0577,76.1124,19496.0
2022-09-22 12:00:00,83.45,83.7,83.45,83.63,27944.0,76.1124,76.3404,76.1124,76.2766,27944.0
2022-09-22 12:05:00,83.62,83.66,83.53,83.66,33344.0,76.2674,76.3039,76.1853,76.3039,33344.0
2022-09-22 12:10:00,83.68,83.68,83.53,83.62,34555.0,76.3222,76.3222,76.1853,76.2674,34555.0
2022-09-22 12:15:00,83.61,83.72,83.57,83.7,22509.0,76.2583,76.3586,76.2218,76.3404,22509.0
2022-09-22 12:20:00,83.71,83.87,83.6,83.86,75572.0,76.3495,76.4954,76.2492,76.4863,75572.0
2022-09-22 12:25:00,83.87,83.89,83.67,83.68,26369.0,76.4954,76.5137,76.313,76.3222,26369.0
2022-09-22 12:30:00,83.66,83.7,83.59,83.63,28771.0,76.3039,76.3404,76.2401,76.2766,28771.0
2022-09-22 12:35:00,83.63,83.72,83.61,83.66,22742.0,76.2766,76.3586,76.2583,76.3039,22742.0
2022-09-22 12:40:00,83.65,83.7,83.57,83.61,45213.0,76.2948,76.3404,76.2218,76.2583,45213.0
2022-09-22 12:45:00,83.59,83.64,83.52,83.54,21020.0,76.2401,76.2857,76.1762,76.1945,21020.0
2022-09-22 12:50:00,83.53,83.69,83.53,83.62,28916.0,76.1853,76.3313,76.1853,76.2674,28916.0
2022-09-22 12:55:00,83.6,83.74,83.57,83.61,21698.0,76.2492,76.3769,76.2218,76.2583,21698.0
2022-09-22 13:00:00,83.6,83.62,83.53,83.55,26699.0,76.2492,76.2674,76.1853,76.2036,26699.0
2022-09-22 13:05:00,83.55,83.58,83.36,83.38,23674.0,76.2036,76.2309,76.0303,76.0485,23674.0
2022-09-22 13:10:00,83.37,83.46,83.35,83.38,16551.0,76.0394,76.1215,76.0212,76.0485,16551.0
2022-09-22 13:15:00,83.38,83.49,83.36,83.45,34085.0,76.0485,76.1489,76.0303,76.1124,34085.0
2022-09-22 13:20:00,83.46,83.57,83.43,83.51,22429.0,76.1215,76.2218,76.0941,76.1671,22429.0
2022-09-22 13:25:00,83.52,83.65,83.52,83.65,23763.0,76.1762,76.2948,76.1762,76.2948,23763.0
2022-09-22 13:30:00,83.65,83.75,83.63,83.74,23542.0,76.2948,76.386,76.2766,76.3769,23542.0
2022-09-22 13:35:00,83.73,83.77,83.7,83.73,22985.0,76.3678,76.4042,76.3404,76.3678,22985.0
2022-09-22 13:40:00,83.71,83.78,83.67,83.69,17127.0,76.3495,76.4134,76.313,76.3313,17127.0
2022-09-22 13:45:00,83.69,83.79,83.66,83.76,25725.0,76.3313,76.4225,76.3039,76.3951,25725.0
2022-09-22 13:50:00,83.76,83.93,83.75,83.89,29126.0,76.3951,76.5502,76.386,76.5137,29126.0
2022-09-22 13:55:00,83.91,83.94,83.85,83.87,21571.0,76.5319,76.5593,76.4772,76.4954,21571.0
2022-09-22 14:00:00,83.87,83.92,83.78,83.78,23621.0,76.4954,76.5411,76.4134,76.4134,23621.0
2022-09-22 14:05:00,83.77,83.87,83.76,83.8,28657.0,76.4042,76.4954,76.3951,76.4316,28657.0
2022-09-22 14:10:00,83.8,83.84,83.68,83.71,21852.0,76.4316,76.4681,76.3222,76.3495,21852.0
2022-09-22 14:15:00,83.7,83.74,83.65,83.67,19619.0,76.3404,76.3769,76.2948,76.313,19619.0
2022-09-22 14:20:00,83.66,83.67,83.53,83.56,31169.0,76.3039,76.313,76.1853,76.2127,31169.0
2022-09-22 14:25:00,83.55,83.72,83.55,83.69,35550.0,76.2036,76.3586,76.2036,76.3313,35550.0
2022-09-22 14:30:00,83.7,83.82,83.63,83.76,27706.0,76.3404,76.4498,76.2766,76.3951,27706.0
2022-09-22 14:35:00,83.76,83.87,83.73,83.87,23208.0,76.3951,76.4954,76.3678,76.4954,23208.0
2022-09-22 14:40:00,83.9,83.9,83.78,83.82,21868.0,76.5228,76.5228,76.4134,76.4498,21868.0
2022-09-22 14:45:00,83.81,83.81,83.71,83.76,22342.0,76.4407,76.4407,76.3495,76.3951,22342.0
2022-09-22 14:50:00,83.78,84.01,83.77,83.9,40567.0,76.4134,76.6231,76.4042,76.5228,40567.0
2022-09-22 14:55:00,83.91,83.95,83.84,83.9,37724.0,76.5319,76.5684,76.4681,76.5228,37724.0
2022-09-22 15:00:00,83.9,84.01,83.89,83.95,48313.0,76.5228,76.6231,76.5137,76.5684,48313.0
2022-09-22 15:05:00,83.95,84.07,83.95,83.98,55818.0,76.5684,76.6779,76.5684,76.5958,55818.0
2022-09-22 15:10:00,83.99,84.16,83.99,84.14,55847.0,76.6049,76.7599,76.6049,76.7417,55847.0
2022-09-22 15:15:00,84.14,84.14,83.74,83.74,44608.0,76.7417,76.7417,76.3769,76.3769,44608.0
2022-09-22 15:20:00,83.74,83.75,83.59,83.68,45645.0,76.3769,76.386,76.2401,76.3222,45645.0
2022-09-22 15:25:00,83.67,83.73,83.56,83.65,44182.0,76.313,76.3678,76.2127,76.2948,44182.0
2022-09-22 15:30:00,83.65,83.79,83.64,83.72,95398.0,76.2948,76.4225,76.2857,76.3586,95398.0
2022-09-22 15:35:00,83.73,83.8,83.64,83.69,67163.0,76.3678,76.4316,76.2857,76.3313,67163.0
2022-09-22 15:40:00,83.69,83.78,83.66,83.78,78099.0,76.3313,76.4134,76.3039,76.4134,78099.0
2022-09-22 15:45:00,83.78,83.99,83.76,83.97,131130.0,76.4134,76.6049,76.3951,76.5867,131130.0
2022-09-22 15:50:00,83.97,84.0,83.64,83.65,162869.0,76.5867,76.614,76.2857,76.2948,162869.0
2022-09-22 15:55:00,83.64,83.69,83.53,83.54,401033.0,76.2857,76.3313,76.1853,76.1945,401033.0
2022-09-23 09:30:00,83.05,83.1,82.67,82.67,228218.0,75.7475,75.7932,75.401,75.401,228218.0
2022-09-23 09:35:00,82.67,82.81,82.56,82.64,95288.0,75.401,75.5287,75.3006,75.3736,95288.0
2022-09-23 09:40:00,82.63,82.89,82.62,82.89,49547.0,75.3645,75.6016,75.3554,75.6016,49547.0
2022-09-23 09:45:00,82.86,83.12,82.69,82.69,66686.0,75.5743,75.8114,75.4192,75.4192,66686.0
2022-09-23 09:50:00,82.65,82.65,82.42,82.59,39881.0,75.3827,75.3827,75.1729,75.328,39881.0
2022-09-23 09:55:00,82.59,82.68,82.52,82.54,31659.0,75.328,75.4101,75.2642,75.2824,31659.0
2022-09-23 10:00:00,82.55,82.56,82.35,82.49,51659.0,75.2915,75.3006,75.1091,75.2368,51659.0
2022-09-23 10:05:00,82.51,82.53,82.36,82.45,40394.0,75.255,75.2733,75.1182,75.2003,40394.0
2022-09-23 10:10:00,82.43,82.65,82.43,82.59,34689.0,75.1821,75.3827,75.1821,75.328,34689.0
2022-09-23 10:15:00,82.56,82.6,82.47,82.53,39612.0,75.3006,75.3371,75.2185,75.2733,39612.0
2022-09-23 10:20:00,82.51,82.59,82.43,82.54,47203.0,75.255,75.328,75.1821,75.2824,47203.0
2022-09-23 10:25:00,82.52,82.63,82.48,82.59,65137.0,75.2642,75.3645,75.2277,75.328,65137.0
2022-09-23 10:30:00,82.6,82.68,82.49,82.52,46599.0,75.3371,75.4101,75.2368,75.2642,46599.0
2022-09-23 10:35:00,82.53,82.65,82.51,82.64,43325.0,75.2733,75.3827,75.255,75.3736,43325.0
2022-09-23 10:40:00,82.65,82.71,82.59,82.63,58671.0,75.3827,75.4374,75.328,75.3645,58671.0
2022-09-23 10:45:00,82.65,82.72,82.49,82.49,56395.0,75.3827,75.4466,75.2368,75.2368,56395.0
2022-09-23 10:50:00,82.5,82.61,82.41,82.56,27739.0,75.2459,75.3462,75.1638,75.3006,27739.0
2022-09-23 10:55:00,82.55,82.72,82.5,82.52,86166.0,75.2915,75.4466,75.2459,75.2642,86166.0
2022-09-23 11:00:00,82.52,82.64,82.44,82.6,38833.0,75.2642,75.3736,75.1912,75.3371,38833.0
2022-09-23 11:05:00,82.59,82.7,82.57,82.66,34293.0,75.328,75.4283,75.3098,75.3918,34293.0
2022-09-23 11:10:00,82.66,82.66,82.45,82.46,27893.0,75.3918,75.3918,75.2003,75.2094,27893.0
2022-09-23 11:15:00,82.47,82.56,82.44,82.51,46720.0,75.2185,75.3006,75.1912,75.255,46720.0
2022-09-23 11:20:00,82.48,82.58,82.41,82.54,53184.0,75.2277,75.3189,75.1638,75.2824,53184.0
2022-09-23 11:25:00,82.54,82.56,82.34,82.35,44000.0,75.2824,75.3006,75.1,75.1091,44000.0
2022-09-23 11:30:00,82.36,82.38,82.22,82.22,42548.0,75.1182,75.1365,74.9905,74.9905,42548.0
2022-09-23 11:35:00,82.23,82.27,82.18,82.2,32674.0,74.9997,75.0361,74.954,74.9723,32674.0
2022-09-23 11:40:00,82.2,82.24,82.01,82.01,73633.0,74.9723,75.0088,74.799,74.799,73633.0
2022-09-23 11:45:00,82.02,82.02,81.82,81.84,69903.0,74.8081,74.8081,74.6257,74.6439,69903.0
2022-09-23 11:50:00,81.83,81.89,81.78,81.83,36892.0,74.6348,74.6895,74.5892,74.6348,36892.0
2022-09-23 11:55:00,81.82,81.94,81.79,81.9,42539.0,74.6257,74.7352,74.5983,74.6987,42539.0
2022-09-23 12:00:00,81.9,82.0,81.88,81.97,34447.0,74.6987,74.7899,74.6804,74.7625,34447.0
2022-09-23 12:05:00,81.98,82.0,81.83,81.87,33580.0,74.7716,74.7899,74.6348,74.6713,33580.0
2022-09-23 12:10:00,81.87,81.87,81.78,81.82,28085.0,74.6713,74.6713,74.5892,74.6257,28085.0
2022-09-23 12:15:00,81.82,81.93,81.75,81.92,27967.0,74.6257,74.726,74.5619,74.7169,27967.0
2022-09-23 12:20:00,81.91,81.93,81.83,81.9,46295.0,74.7078,74.726,74.6348,74.6987,46295.0
2022-09-23 12:25:00,81.9,81.98,81.81,81.81,43152.0,74.6987,74.7716,74.6166,74.6166,43152.0
2022-09-23 12:30:00,81.82,81.89,81.76,81.86,29823.0,74.6257,74.6895,74.571,74.6622,29823.0
2022-09-23 12:35:00,81.87,81.93,81.81,81.88,37434.0,74.6713,74.726,74.6166,74.6804,37434.0
2022-09-23 12:40:00,81.88,81.96,81.81,81.92,50790.0,74.6804,74.7534,74.6166,74.7169,50790.0
2022-09-23 12:45:00,81.91,82.0,81.85,81.96,45332.0,74.7078,74.7899,74.6531,74.7534,45332.0
2022-09-23 12:50:00,81.96,82.13,81.93,82.12,25022.0,74.7534,74.9084,74.726,74.8993,25022.0
2022-09-23 12:55:00,82.12,82.15,82.03,82.13,19503.0,74.8993,74.9267,74.8172,74.9084,19503.0
2022-09-23 13:00:00,82.13,82.3,82.05,82.27,35997.0,74.9084,75.0635,74.8355,75.0361,35997.0
2022-09-23 13:05:00,82.26,82.33,82.22,82.29,24599.0,75.027,75.0909,74.9905,75.0544,24599.0
2022-09-23 13:10:00,82.29,82.41,82.29,82.39,25487.0,75.0544,75.1638,75.0544,75.1456,25487.0
2022-09-23 13:15:00,82.39,82.46,82.37,82.37,29372.0,75.1456,75.2094,75.1273,75.1273,29372.0
2022-09-23 13:20:00,82.37,82.4,82.28,82.38,28714.0,75.1273,75.1547,75.0453,75.1365,28714.0
2022-09-23 13:25:00,82.36,82.39,82.26,82.3,38695.0,75.1182,75.1456,75.027,75.0635,38695.0
2022-09-23 13:30:00,82.31,82.46,82.29,82.44,58656.0,75.0726,75.2094,75.0544,75.1912,58656.0
2022-09-23 13:35:00,82.44,82.44,82.35,82.38,18578.0,75.1912,75.1912,75.1091,75.1365,18578.0
2022-09-23 13:40:00,82.38,82.39,82.26,82.32,26085.0,75.1365,75.1456,75.027,75.0817,26085.0
2022-09-23 13:45:00,82.31,82.45,82.3,82.38,24315.0,75.0726,75.2003,75.0635,75.1365,24315.0
2022-09-23 13:50:00,82.38,82.4,82.34,82.37,18388.0,75.1365,75.1547,75.1,75.1273,18388.0
2022-09-23 13:55:00,82.37,82.42,82.28,82.39,33596.0,75.1273,75.1729,75.0453,75.1456,33596.0
2022-09-23 14:00:00,82.36,82.45,82.29,82.42,34403.0,75.1182,75.2003,75.0544,75.1729,34403.0
2022-09-23 14:05:00,82.42,82.45,82.15,82.16,30701.0,75.1729,75.2003,74.9267,74.9358,30701.0
2022-09-23 14:10:00,82.14,82.17,81.88,81.92,32753.0,74.9176,74.9449,74.6804,74.7169,32753.0
2022-09-23 14:15:00,81.91,81.91,81.79,81.83,35111.0,74.7078,74.7078,74.5983,74.6348,35111.0
2022-09-23 14:20:00,81.83,82.0,81.81,81.93,32191.0,74.6348,74.7899,74.6166,74.726,32191.0
2022-09-23 14:25:00,81.96,82.03,81.93,81.96,45243.0,74.7534,74.8172,74.726,74.7534,45243.0
2022-09-23 14:30:00,81.97,82.0,81.85,81.93,31855.0,74.7625,74.7899,74.6531,74.726,31855.0
2022-09-23 14:35:00,81.95,81.96,81.85,81.94,40764.0,74.7443,74.7534,74.6531,74.7352,40764.0
2022-09-23 14:40:00,81.94,81.98,81.87,81.97,39245.0,74.7352,74.7716,74.6713,74.7625,39245.0
2022-09-23 14:45:00,81.96,82.01,81.88,81.89,28144.0,74.7534,74.799,74.6804,74.6895,28144.0
2022-09-23 14:50:00,81.88,81.92,81.82,81.82,29411.0,74.6804,74.7169,74.6257,74.6257,29411.0
2022-09-23 14:55:00,81.8,81.8,81.62,81.67,31077.0,74.6075,74.6075,74.4433,74.4889,31077.0
2022-09-23 15:00:00,81.66,82.01,81.65,81.94,45286.0,74.4798,74.799,74.4706,74.7352,45286.0
2022-09-23 15:05:00,81.94,82.21,81.86,82.1,38045.0,74.7352,74.9814,74.6622,74.8811,38045.0
2022-09-23 15:10:00,82.16,82.18,82.02,82.1,61129.0,74.9358,74.954,74.8081,74.8811,61129.0
2022-09-23 15:15:00,82.11,82.32,82.11,82.23,48750.0,74.8902,75.0817,74.8902,74.9997,48750.0
2022-09-23 15:20:00,82.24,82.28,82.14,82.23,48130.0,75.0088,75.0453,74.9176,74.9997,48130.0
2022-09-23 15:25:00,82.22,82.31,82.11,82.3,55173.0,74.9905,75.0726,74.8902,75.0635,55173.0
2022-09-23 15:30:00,82.3,82.49,82.28,82.47,64116.0,75.0635,75.2368,75.0453,75.2185,64116.0
2022-09-23 15:35:00,82.46,82.51,82.31,82.5,71294.0,75.2094,75.255,75.0726,75.2459,71294.0
2022-09-23 15:40:00,82.5,82.68,82.42,82.65,103090.0,75.2459,75.4101,75.1729,75.3827,103090.0
2022-09-23 15:45:00,82.66,82.7,82.56,82.58,111824.0,75.3918,75.4283,75.3006,75.3189,111824.0
2022-09-23 15:50:00,82.58,82.75,82.48,82.72,216882.0,75.3189,75.4739,75.2277,75.4466,216882.0
2022-09-23 15:55:00,82.71,82.79,82.48,82.72,509958.0,75.4374,75.5104,75.2277,75.4466,509958.0
2022-09-26 09:30:00,82.22,82.59,82.08,82.39,137256.0,74.9905,75.328,74.8628,75.1456,137256.0
2022-09-26 09:35:00,82.4,82.54,82.39,82.42,25282.0,75.1547,75.2824,75.1456,75.1729,25282.0
2022-09-26 09:40:00,82.42,82.54,82.28,82.4,25785.0,75.1729,75.2824,75.0453,75.1547,25785.0
2022-09-26 09:45:00,82.4,82.43,82.17,82.24,26353.0,75.1547,75.1821,74.9449,75.0088,26353.0
2022-09-26 09:50:00,82.24,82.37,82.19,82.36,14704.0,75.0088,75.1273,74.9632,75.1182,14704.0
2022-09-26 09:55:00,82.39,82.47,82.22,82.32,20653.0,75.1456,75.2185,74.9905,75.0817,20653.0
2022-09-26 10:00:00,82.3,82.38,82.1,82.24,30213.0,75.0635,75.1365,74.8811,75.0088,30213.0
2022-09-26 10:05:00,82.23,82.38,82.05,82.05,29744.0,74.9997,75.1365,74.8355,74.8355,29744.0
2022-09-26 10:10:00,82.04,82.13,81.82,82.08,28245.0,74.8264,74.9084,74.6257,74.8628,28245.0
2022-09-26 10:15:00,82.09,82.22,82.07,82.12,33437.0,74.872,74.9905,74.8537,74.8993,33437.0
2022-09-26 10:20:00,82.13,82.19,82.04,82.17,155630.0,74.9084,74.9632,74.8264,74.9449,155630.0
2022-09-26 10:25:00,82.15,82.16,82.0,82.16,36380.0,74.9267,74.9358,74.7899,74.9358,36380.0
2022-09-26 10:30:00,82.14,82.15,81.9,81.97,134498.0,74.9176,74.9267,74.6987,74.7625,134498.0
2022-09-26 10:35:00,81.99,82.26,81.89,82.21,285168.0,74.7808,75.027,74.6895,74.9814,285168.0
2022-09-26 10:40:00,82.17,82.27,82.06,82.25,216457.0,74.9449,75.0361,74.8446,75.0179,216457.0
2022-09-26 10:45:00,82.24,82.26,81.92,82.0,26725.0,75.0088,75.027,74.7169,74.7899,26725.0
2022-09-26 10:50:00,81.98,81.99,81.82,81.9,48335.0,74.7716,74.7808,74.6257,74.6987,48335.0
2022-09-26 10:55:00,81.91,82.17,81.88,82.04,78434.0,74.7078,74.9449,74.6804,74.8264,78434.0
2022-09-26 11:00:00,82.04,82.26,81.92,82.26,64147.0,74.8264,75.027,74.7169,75.027,64147.0
2022-09-26 11:05:00,82.24,82.34,82.11,82.25,210949.0,75.0088,75.1,74.8902,75.0179,210949.0
2022-09-26 11:10:00,82.24,82.41,82.15,82.41,90042.0,75.0088,75.1638,74.9267,75.1638,90042.0
2022-09-26 11:15:00,82.43,82.48,82.31,82.33,25256.0,75.1821,75.2277,75.0726,75.0909,25256.0
2022-09-26 11:20:00,82.35,82.38,82.13,82.13,132037.0,75.1091,75.1365,74.9084,74.9084,132037.0
2022-09-26 11:25:00,82.12,82.13,81.88,81.88,34877.0,74.8993,74.9084,74.6804,74.6804,34877.0
2022-09-26 11:30:00,81.9,81.93,81.73,81.75,28741.0,74.6987,74.726,74.5436,74.5619,28741.0
2022-09-26 11:35:00,81.74,81.86,81.72,81.76,27009.0,74.5527,74.6622,74.5345,74.571,27009.0
2022-09-26 11:40:00,81.73,81.88,81.59,81.59,30858.0,74.5436,74.6804,74.4159,74.4159,30858.0
2022-09-26 11:45:00,81.59,81.72,81.51,81.7,17832.0,74.4159,74.5345,74.343,74.5163,17832.0
2022-09-26 11:50:00,81.7,81.7,81.51,81.56,25403.0,74.5163,74.5163,74.343,74.3886,25403.0
2022-09-26 11:55:00,81.58,81.73,81.52,81.64,23384.0,74.4068,74.5436,74.3521,74.4615,23384.0
2022-09-26 12:00:00,81.66,81.67,81.48,81.5,24448.0,74.4798,74.4889,74.3156,74.3338,24448.0
2022-09-26 12:05:00,81.51,81.53,81.41,81.45,22991.0,74.343,74.3612,74.2518,74.2882,22991.0
2022-09-26 12:10:00,81.45,81.47,81.4,81.41,16791.0,74.2882,74.3065,74.2426,74.2518,16791.0
2022-09-26 12:15:00,81.4,81.42,81.28,81.34,44096.0,74.2426,74.2609,74.1332,74.1879,44096.0
2022-09-26 12:20:00,81.34,81.34,81.16,81.16,27884.0,74.1879,74.1879,74.0237,74.0237,27884.0
2022-09-26 12:25:00,81.16,81.19,81.02,81.03,26509.0,74.0237,74.0511,73.896,73.9052,26509.0
2022-09-26 12:30:00,81.02,81.04,80.87,80.88,29955.0,73.896,73.9143,73.7592,73.7684,29955.0
2022-09-26 12:35:00,80.87,80.95,80.85,80.91,19529.0,73.7592,73.8322,73.741,73.7957,19529.0
2022-09-26 12:40:00,80.9,80.98,80.87,80.95,26693.0,73.7866,73.8596,73.7592,73.8322,26693.0
2022-09-26 12:45:00,80.94,81.03,80.9,80.93,31909.0,73.8231,73.9052,73.7866,73.814,31909.0
2022-09-26 12:50:00,80.93,81.09,80.93,81.05,37150.0,73.814,73.9599,73.814,73.9234,37150.0
2022-09-26 12:55:00,81.05,81.16,81.05,81.09,15759.0,73.9234,74.0237,73.9234,73.9599,15759.0
2022-09-26 13:00:00,81.09,81.12,81.01,81.02,29118.0,73.9599,73.9873,73.8869,73.896,29118.0
2022-09-26 13:05:00,81.02,81.06,80.93,80.96,26148.0,73.896,73.9325,73.814,73.8413,26148.0
2022-09-26 13:10:00,80.96,80.97,80.76,80.8,36364.0,73.8413,73.8504,73.6589,73.6954,36364.0
2022-09-26 13:15:00,80.78,80.88,80.76,80.86,30201.0,73.6771,73.7684,73.6589,73.7501,30201.0
2022-09-26 13:20:00,80.84,80.91,80.82,80.83,29215.0,73.7319,73.7957,73.7136,73.7228,29215.0
2022-09-26 13:25:00,80.85,80.96,80.8,80.95,22320.0,73.741,73.8413,73.6954,73.8322,22320.0
2022-09-26 13:30:00,80.94,81.17,80.94,81.07,33884.0,73.8231,74.0329,73.8231,73.9416,33884.0
2022-09-26 13:35:00,81.09,81.17,81.08,81.08,44537.0,73.9599,74.0329,73.9508,73.9508,44537.0
2022-09-26 13:40:00,81.1,81.1,80.99,81.03,18581.0,73.969,73.969,73.8687,73.9052,18581.0
2022-09-26 13:45:00,81.01,81.22,81.01,81.1,43212.0,73.8869,74.0785,73.8869,73.969,43212.0
2022-09-26 13:50:00,81.12,81.21,81.08,81.13,29747.0,73.9873,74.0693,73.9508,73.9964,29747.0
2022-09-26 13:55:00,81.12,81.12,80.93,80.95,22770.0,73.9873,73.9873,73.814,73.8322,22770.0
2022-09-26 14:00:00,80.94,81.24,80.91,81.22,47940.0,73.8231,74.0967,73.7957,74.0785,47940.0
2022-09-26 14:05:00,81.2,81.31,81.14,81.24,38887.0,74.0602,74.1605,74.0055,74.0967,38887.0
2022-09-26 14:10:00,81.25,81.28,81.19,81.26,47418.0,74.1058,74.1332,74.0511,74.1149,47418.0
2022-09-26 14:15:00,81.25,81.26,81.16,81.2,45091.0,74.1058,74.1149,74.0237,74.0602,45091.0
2022-09-26 14:20:00,81.19,81.22,81.06,81.1,21243.0,74.0511,74.0785,73.9325,73.969,21243.0
2022-09-26 14:25:00,81.07,81.07,80.87,80.89,35718.0,73.9416,73.9416,73.7592,73.7775,35718.0
2022-09-26 14:30:00,80.88,80.92,80.83,80.87,32883.0,73.7684,73.8048,73.7228,73.7592,32883.0
2022-09-26 14:35:00,80.86,80.87,80.68,80.78,52376.0,73.7501,73.7592,73.5859,73.6771,52376.0
2022-09-26 14:40:00,80.78,80.81,80.71,80.77,29893.0,73.6771,73.7045,73.6133,73.668,29893.0
2022-09-26 14:45:00,80.76,81.17,80.74,81.14,48103.0,73.6589,74.0329,73.6407,74.0055,48103.0
2022-09-26 14:50:00,81.14,81.22,81.05,81.19,42838.0,74.0055,74.0785,73.9234,74.0511,42838.0
2022-09-26 14:55:00,81.2,81.28,81.17,81.22,44296.0,74.0602,74.1332,74.0329,74.0785,44296.0
2022-09-26 15:00:00,81.22,81.48,81.22,81.36,57264.0,74.0785,74.3156,74.0785,74.2061,57264.0
2022-09-26 15:05:00,81.36,81.48,81.28,81.46,38291.0,74.2061,74.3156,74.1332,74.2974,38291.0
2022-09-26 15:10:00,81.47,81.48,81.37,81.39,34212.0,74.3065,74.3156,74.2153,74.2335,34212.0
2022-09-26 15:15:00,81.37,81.51,81.23,81.44,49450.0,74.2153,74.343,74.0876,74.2791,49450.0
2022-09-26 15:20:00,81.42,81.46,81.29,81.31,30378.0,74.2609,74.2974,74.1423,74.1605,30378.0
2022-09-26 15:25:00,81.32,81.34,81.26,81.31,34995.0,74.1697,74.1879,74.1149,74.1605,34995.0
2022-09-26 15:30:00,81.32,81.39,81.19,81.31,62578.0,74.1697,74.2335,74.0511,74.1605,62578.0
2022-09-26 15:35:00,81.32,81.54,81.28,81.41,78937.0,74.1697,74.3703,74.1332,74.2518,78937.0
2022-09-26 15:40:00,81.39,81.6,81.37,81.58,82636.0,74.2335,74.425,74.2153,74.4068,82636.0
2022-09-26 15:45:00,81.58,81.75,81.53,81.72,85090.0,74.4068,74.5619,74.3612,74.5345,85090.0
2022-09-26 15:50:00,81.72,82.03,81.61,81.94,155314.0,74.5345,74.8172,74.4342,74.7352,155314.0
2022-09-26 15:55:00,81.93,81.93,81.29,81.34,440563.0,74.726,74.726,74.1423,74.1879,440563.0
2022-09-27 09:30:00,82.06,82.1,81.75,82.01,205896.0,74.8446,74.8811,74.5619,74.799,205896.0
2022-09-27 09:35:00,81.98,82.11,81.89,82.01,51678.0,74.7716,74.8902,74.6895,74.799,51678.0
2022-09-27 09:40:00,82.07,82.33,82.03,82.23,36762.0,74.8537,75.0909,74.8172,74.9997,36762.0
2022-09-27 09:45:00,82.26,82.39,82.13,82.13,48744.0,75.027,75.1456,74.9084,74.9084,48744.0
2022-09-27 09:50:00,82.17,82.33,82.07,82.28,44391.0,74.9449,75.0909,74.8537,75.0453,44391.0
2022-09-27 09:55:00,82.29,82.31,81.97,82.01,31990.0,75.0544,75.0726,74.7625,74.799,31990.0
2022-09-27 10:00:00,81.97,81.97,81.5,81.64,50980.0,74.7625,74.7625,74.3338,74.4615,50980.0
2022-09-27 10:05:00,81.63,81.84,81.6,81.67,33670.0,74.4524,74.6439,74.425,74.4889,33670.0
2022-09-27 10:10:00,81.65,81.76,81.61,81.65,24274.0,74.4706,74.571,74.4342,74.4706,24274.0
2022-09-27 10:15:00,81.66,81.67,81.48,81.61,27735.0,74.4798,74.4889,74.3156,74.4342,27735.0
2022-09-27 10:20:00,81.6,81.79,81.54,81.74,39224.0,74.425,74.5983,74.3703,74.5527,39224.0
2022-09-27 10:25:00,81.76,81.93,81.64,81.64,23563.0,74.571,74.726,74.4615,74.4615,23563.0
2022-09-27 10:30:00,81.68,81.91,81.67,81.76,33789.0,74.498,74.7078,74.4889,74.571,33789.0
2022-09-27 10:35:00,81.76,81.95,81.71,81.84,34672.0,74.571,74.7443,74.5254,74.6439,34672.0
2022-09-27 10:40:00,81.83,82.01,81.77,82.0,28272.0,74.6348,74.799,74.5801,74.7899,28272.0
2022-09-27 10:45:00,81.99,82.11,81.93,82.11,26289.0,74.7808,74.8902,74.726,74.8902,26289.0
2022-09-27 10:50:00,82.1,82.13,81.85,81.87,28922.0,74.8811,74.9084,74.6531,74.6713,28922.0
2022-09-27 10:55:00,81.89,81.95,81.8,81.8,82883.0,74.6895,74.7443,74.6075,74.6075,82883.0
2022-09-27 11:00:00,81.78,81.79,81.57,81.65,36284.0,74.5892,74.5983,74.3977,74.4706,36284.0
2022-09-27 11:05:00,81.67,81.85,81.66,81.81,33622.0,74.4889,74.6531,74.4798,74.6166,33622.0
2022-09-27 11:10:00,81.83,81.84,81.56,81.58,25358.0,74.6348,74.6439,74.3886,74.4068,25358.0
2022-09-27 11:15:00,81.58,81.63,81.46,81.57,35247.0,74.4068,74.4524,74.2974,74.3977,35247.0
2022-09-27 11:20:00,81.59,81.6,81.34,81.35,29568.0,74.4159,74.425,74.1879,74.197,29568.0
2022-09-27 11:25:00,81.36,81.44,81.1,81.17,29030.0,74.2061,74.2791,73.969,74.0329,29030.0
2022-09-27 11:30:00,81.19,81.27,81.14,81.16,80817.0,74.0511,74.1241,74.0055,74.0237,80817.0
2022-09-27 11:35:00,81.15,81.15,81.05,81.1,32325.0,74.0146,74.0146,73.9234,73.969,32325.0
2022-09-27 11:40:00,81.1,81.22,81.08,81.11,25139.0,73.969,74.0785,73.9508,73.9781,25139.0
2022-09-27 11:45:00,81.09,81.16,81.03,81.06,25744.0,73.9599,74.0237,73.9052,73.9325,25744.0
2022-09-27 11:50:00,81.06,81.12,80.91,80.92,28493.0,73.9325,73.9873,73.7957,73.8048,28493.0
2022-09-27 11:55:00,80.91,81.01,80.9,80.9,16446.0,73.7957,73.8869,73.7866,73.7866,16446.0
2022-09-27 12:00:00,80.91,80.97,80.83,80.97,21208.0,73.7957,73.8504,73.7228,73.8504,21208.0
2022-09-27 12:05:00,80.96,80.96,80.72,80.72,25161.0,73.8413,73.8413,73.6224,73.6224,25161.0
2022-09-27 12:10:00,80.71,80.73,80.59,80.67,68933.0,73.6133,73.6315,73.5039,73.5768,68933.0
2022-09-27 12:15:00,80.7,80.72,80.43,80.43,48756.0,73.6042,73.6224,73.3579,73.3579,48756.0
2022-09-27 12:20:00,80.43,80.55,80.4,80.5,28186.0,73.3579,73.4674,73.3306,73.4218,28186.0
2022-09-27 12:25:00,80.5,80.68,80.49,80.58,48042.0,73.4218,73.5859,73.4126,73.4947,48042.0
2022-09-27 12:30:00,80.56,80.69,80.54,80.67,26102.0,73.4765,73.5951,73.4582,73.5768,26102.0
2022-09-27 12:35:00,80.7,80.71,80.51,80.6,28088.0,73.6042,73.6133,73.4309,73.513,28088.0
2022-09-27 12:40:00,80.6,80.71,80.56,80.65,24703.0,73.513,73.6133,73.4765,73.5586,24703.0
2022-09-27 12:45:00,80.64,80.75,80.61,80.74,37011.0,73.5495,73.6498,73.5221,73.6407,37011.0
2022-09-27 12:50:00,80.75,80.78,80.5,80.75,31028.0,73.6498,73.6771,73.4218,73.6498,31028.0
2022-09-27 12:55:00,80.74,80.76,80.68,80.7,18154.0,73.6407,73.6589,73.5859,73.6042,18154.0
2022-09-27 13:00:00,80.69,80.69,80.4,80.44,47872.0,73.5951,73.5951,73.3306,73.367,47872.0
2022-09-27 13:05:00,80.44,80.62,80.43,80.5,28552.0,73.367,73.5312,73.3579,73.4218,28552.0
2022-09-27 13:10:00,80.51,80.61,80.48,80.61,25194.0,73.4309,73.5221,73.4035,73.5221,25194.0
2022-09-27 13:15:00,80.59,80.74,80.59,80.67,20583.0,73.5039,73.6407,73.5039,73.5768,20583.0
2022-09-27 13:20:00,80.67,80.67,80.55,80.6,19038.0,73.5768,73.5768,73.4674,73.513,19038.0
2022-09-27 13:25:00,80.57,80.65,80.52,80.57,20317.0,73.4856,73.5586,73.44,73.4856,20317.0
2022-09-27 13:30:00,80.55,80.66,80.51,80.66,21366.0,73.4674,73.5677,73.4309,73.5677,21366.0
2022-09-27 13:35:00,80.67,80.69,80.52,80.53,58898.0,73.5768,73.5951,73.44,73.4491,58898.0
2022-09-27 13:40:00,80.52,80.61,80.43,80.51,39847.0,73.44,73.5221,73.3579,73.4309,39847.0
2022-09-27 13:45:00,80.53,80.58,80.51,80.52,30364.0,73.4491,73.4947,73.4309,73.44,30364.0
2022-09-27 13:50:00,80.51,80.53,80.41,80.42,28507.0,73.4309,73.4491,73.3397,73.3488,28507.0
2022-09-27 13:55:00,80.42,80.53,80.39,80.53,33187.0,73.3488,73.4491,73.3214,73.4491,33187.0
2022-09-27 14:00:00,80.52,80.79,80.51,80.76,30488.0,73.44,73.6863,73.4309,73.6589,30488.0
2022-09-27 14:05:00,80.74,80.82,80.72,80.76,29548.0,73.6407,73.7136,73.6224,73.6589,29548.0
2022-09-27 14:10:00,80.77,80.79,80.63,80.66,39531.0,73.668,73.6863,73.5403,73.5677,39531.0
2022-09-27 14:15:00,80.67,80.78,80.64,80.7,36843.0,73.5768,73.6771,73.5495,73.6042,36843.0
2022-09-27 14:20:00,80.68,80.73,80.59,80.71,28900.0,73.5859,73.6315,73.5039,73.6133,28900.0
2022-09-27 14:25:00,80.71,80.81,80.69,80.8,26868.0,73.6133,73.7045,73.5951,73.6954,26868.0
2022-09-27 14:30:00,80.79,80.86,80.75,80.86,37781.0,73.6863,73.7501,73.6498,73.7501,37781.0
2022-09-27 14:35:00,80.86,81.08,80.8,81.07,25179.0,73.7501,73.9508,73.6954,73.9416,25179.0
2022-09-27 14:40:00,81.06,81.14,80.99,81.02,37046.0,73.9325,74.0055,73.8687,73.896,37046.0
2022-09-27 14:45:00,81.02,81.18,80.9,81.18,33254.0,73.896,74.042,73.7866,74.042,33254.0
2022-09-27 14:50:00,81.14,81.16,81.06,81.06,32553.0,74.0055,74.0237,73.9325,73.9325,32553.0
2022-09-27 14:55:00,81.05,81.12,81.03,81.08,38343.0,73.9234,73.9873,73.9052,73.9508,38343.0
2022-09-27 15:00:00,81.07,81.07,80.8,80.96,48679.0,73.9416,73.9416,73.6954,73.8413,48679.0
2022-09-27 15:05:00,80.94,80.96,80.85,80.91,38434.0,73.8231,73.8413,73.741,73.7957,38434.0
2022-09-27 15:10:00,80.9,80.92,80.79,80.83,40657.0,73.7866,73.8048,73.6863,73.7228,40657.0
2022-09-27 15:15:00,80.82,80.84,80.66,80.83,56988.0,73.7136,73.7319,73.5677,73.7228,56988.0
2022-09-27 15:20:00,80.83,80.83,80.68,80.77,57859.0,73.7228,73.7228,73.5859,73.668,57859.0
2022-09-27 15:25:00,80.76,80.81,80.64,80.66,43304.0,73.6589,73.7045,73.5495,73.5677,43304.0
2022-09-27 15:30:00,80.67,80.69,80.5,80.54,50132.0,73.5768,73.5951,73.4218,73.4582,50132.0
2022-09-27 15:35:00,80.55,80.66,80.51,80.59,80422.0,73.4674,73.5677,73.4309,73.5039,80422.0
2022-09-27 15:40:00,80.58,80.82,80.57,80.81,61074.0,73.4947,73.7136,73.4856,73.7045,61074.0
2022-09-27 15:45:00,80.81,80.86,80.68,80.82,97053.0,73.7045,73.7501,73.5859,73.7136,97053.0
2022-09-27 15:50:00,80.81,80.97,80.8,80.96,118413.0,73.7045,73.8504,73.6954,73.8413,118413.0
2022-09-27 15:55:00,80.96,81.02,80.84,80.91,292609.0,73.8413,73.896,73.7319,73.7957,292609.0
2022-09-28 09:30:00,81.41,81.61,81.01,81.09,113061.0,74.2518,74.4342,73.8869,73.9599,113061.0
2022-09-28 09:35:00,81.13,81.23,80.81,81.0,58947.0,73.9964,74.0876,73.7045,73.8778,58947.0
2022-09-28 09:40:00,81.0,81.29,80.91,81.26,64226.0,73.8778,74.1423,73.7957,74.1149,64226.0
2022-09-28 09:45:00,81.28,81.46,81.17,81.23,59090.0,74.1332,74.2974,74.0329,74.0876,59090.0
2022-09-28 09:50:00,81.22,81.46,81.22,81.25,72831.0,74.0785,74.2974,74.0785,74.1058,72831.0
2022-09-28 09:55:00,81.23,81.38,81.17,81.22,50512.0,74.0876,74.2244,74.0329,74.0785,50512.0
2022-09-28 10:00:00,81.23,81.53,81.21,81.26,87459.0,74.0876,74.3612,74.0693,74.1149,87459.0
2022-09-28 10:05:00,81.28,81.36,81.19,81.32,43339.0,74.1332,74.2061,74.0511,74.1697,43339.0
2022-09-28 10:10:00,81.32,81.45,81.29,81.32,25701.0,74.1697,74.2882,74.1423,74.1697,25701.0
2022-09-28 10:15:00,81.3,81.33,81.09,81.28,63568.0,74.1514,74.1788,73.9599,74.1332,63568.0
2022-09-28 10:20:00,81.28,81.4,81.2,81.4,31999.0,74.1332,74.2426,74.0602,74.2426,31999.0
2022-09-28 10:25:00,81.39,81.68,81.25,81.68,92348.0,74.2335,74.498,74.1058,74.498,92348.0
2022-09-28 10:30:00,81.7,81.81,81.62,81.77,68645.0,74.5163,74.6166,74.4433,74.5801,68645.0
2022-09-28 10:35:00,81.79,81.94,81.75,81.81,62540.0,74.5983,74.7352,74.5619,74.6166,62540.0
2022-09-28 10:40:00,81.8,81.95,81.71,81.93,45184.0,74.6075,74.7443,74.5254,74.726,45184.0
2022-09-28 10:45:00,81.91,81.96,81.72,81.81,151528.0,74.7078,74.7534,74.5345,74.6166,151528.0
2022-09-28 10:50:00,81.8,81.8,81.68,81.74,43416.0,74.6075,74.6075,74.498,74.5527,43416.0
2022-09-28 10:55:00,81.73,81.79,81.6,81.62,67012.0,74.5436,74.5983,74.425,74.4433,67012.0
2022-09-28 11:00:00,81.62,81.69,81.51,81.61,79370.0,74.4433,74.5071,74.343,74.4342,79370.0
2022-09-28 11:05:00,81.6,81.6,81.46,81.49,57196.0,74.425,74.425,74.2974,74.3247,57196.0
2022-09-28 11:10:00,81.5,81.73,81.48,81.65,27509.0,74.3338,74.5436,74.3156,74.4706,27509.0
2022-09-28 11:15:00,81.64,81.85,81.62,81.74,50833.0,74.4615,74.6531,74.4433,74.5527,50833.0
2022-09-28 11:20:00,81.74,82.06,81.74,82.02,34816.0,74.5527,74.8446,74.5527,74.8081,34816.0
2022-09-28 11:25:00,82.03,82.14,81.83,81.83,68106.0,74.8172,74.9176,74.6348,74.6348,68106.0
2022-09-28 11:30:00,81.83,81.89,81.75,81.89,35955.0,74.6348,74.6895,74.5619,74.6895,35955.0
2022-09-28 11:35:00,81.9,81.99,81.81,81.84,74167.0,74.6987,74.7808,74.6166,74.6439,74167.0
2022-09-28 11:40:00,81.84,81.96,81.83,81.96,31802.0,74.6439,74.7534,74.6348,74.7534,31802.0
2022-09-28 11:45:00,81.96,82.06,81.9,82.02,32270.0,74.7534,74.8446,74.6987,74.8081,32270.0
2022-09-28 11:50:00,82.01,82.15,81.99,82.12,32477.0,74.799,74.9267,74.7808,74.8993,32477.0
2022-09-28 11:55:00,82.12,82.21,82.11,82.2,33907.0,74.8993,74.9814,74.8902,74.9723,33907.0
2022-09-28 12:00:00,82.21,82.3,82.17,82.21,40482.0,74.9814,75.0635,74.9449,74.9814,40482.0
2022-09-28 12:05:00,82.21,82.23,82.1,82.12,52199.0,74.9814,74.9997,74.8811,74.8993,52199.0
2022-09-28 12:10:00,82.12,82.33,82.08,82.33,39205.0,74.8993,75.0909,74.8628,75.0909,39205.0
2022-09-28 12:15:00,82.34,82.44,82.29,82.38,48309.0,75.1,75.1912,75.0544,75.1365,48309.0
2022-09-28 12:20:00,82.38,82.39,82.21,82.21,51979.0,75.1365,75.1456,74.9814,74.9814,51979.0
2022-09-28 12:25:00,82.21,82.26,82.17,82.19,27297.0,74.9814,75.027,74.9449,74.9632,27297.0
2022-09-28 12:30:00,82.2,82.43,82.2,82.42,32071.0,74.9723,75.1821,74.9723,75.1729,32071.0
2022-09-28 12:35:00,82.41,82.45,82.27,82.28,102313.0,75.1638,75.2003,75.0361,75.0453,102313.0
2022-09-28 12:40:00,82.3,82.49,82.26,82.46,40862.0,75.0635,75.2368,75.027,75.2094,40862.0
2022-09-28 12:45:00,82.46,82.53,82.42,82.45,62292.0,75.2094,75.2733,75.1729,75.2003,62292.0
2022-09-28 12:50:00,82.48,82.5,82.38,82.48,34229.0,75.2277,75.2459,75.1365,75.2277,34229.0
2022-09-28 12:55:00,82.47,82.49,82.37,82.41,68282.0,75.2185,75.2368,75.1273,75.1638,68282.0
2022-09-28 13:00:00,82.42,82.43,82.25,82.26,30920.0,75.1729,75.1821,75.0179,75.027,30920.0
2022-09-28 13:05:00,82.28,82.46,82.28,82.44,37272.0,75.0453,75.2094,75.0453,75.1912,37272.0
2022-09-28 13:10:00,82.45,82.49,82.41,82.46,26373.0,75.2003,75.2368,75.1638,75.2094,26373.0
2022-09-28 13:15:00,82.48,82.53,82.41,82.51,46442.0,75.2277,75.2733,75.1638,75.255,46442.0
2022-09-28 13:20:00,82.5,82.59,82.48,82.55,21714.0,75.2459,75.328,75.2277,75.2915,21714.0
2022-09-28 13:25:00,82.56,82.56,82.34,82.39,20824.0,75.3006,75.3006,75.1,75.1456,20824.0
2022-09-28 13:30:00,82.38,82.39,82.29,82.37,25635.0,75.1365,75.1456,75.0544,75.1273,25635.0
2022-09-28 13:35:00,82.37,82.43,82.31,82.38,32718.0,75.1273,75.1821,75.0726,75.1365,32718.0
2022-09-28 13:40:00,82.38,82.44,82.33,82.37,24216.0,75.1365,75.1912,75.0909,75.1273,24216.0
2022-09-28 13:45:00,82.37,82.38,82.24,82.24,30316.0,75.1273,75.1365,75.0088,75.0088,30316.0
2022-09-28 13:50:00,82.25,82.26,82.17,82.19,33793.0,75.0179,75.027,74.9449,74.9632,33793.0
2022-09-28 13:55:00,82.22,82.3,82.2,82.22,51632.0,74.9905,75.0635,74.9723,74.9905,51632.0
2022-09-28 14:00:00,82.23,82.28,82.17,82.28,45569.0,74.9997,75.0453,74.9449,75.0453,45569.0
2022-09-28 14:05:00,82.28,82.32,82.2,82.2,33173.0,75.0453,75.0817,74.9723,74.9723,33173.0
2022-09-28 14:10:00,82.19,82.19,82.05,82.06,42698.0,74.9632,74.9632,74.8355,74.8446,42698.0
2022-09-28 14:15:00,82.06,82.06,81.95,81.99,37918.0,74.8446,74.8446,74.7443,74.7808,37918.0
2022-09-28 14:20:00,82.0,82.07,81.93,82.05,54223.0,74.7899,74.8537,74.726,74.8355,54223.0
2022-09-28 14:25:00,82.04,82.14,82.01,82.12,39001.0,74.8264,74.9176,74.799,74.8993,39001.0
2022-09-28 14:30:00,82.12,82.23,82.1,82.23,38108.0,74.8993,74.9997,74.8811,74.9997,38108.0
2022-09-28 14:35:00,82.24,82.27,82.22,82.22,42687.0,75.0088,75.0361,74.9905,74.9905,42687.0
2022-09-28 14:40:00,82.21,82.22,82.1,82.22,45953.0,74.9814,74.9905,74.8811,74.9905,45953.0
2022-09-28 14:45:00,82.23,82.36,82.19,82.36,56851.0,74.9997,75.1182,74.9632,75.1182,56851.0
2022-09-28 14:50:00,82.36,82.48,82.36,82.47,62302.0,75.1182,75.2277,75.1182,75.2185,62302.0
2022-09-28 14:55:00,82.47,82.62,82.46,82.59,68277.0,75.2185,75.3554,75.2094,75.328,68277.0
2022-09-28 15:00:00,82.6,82.84,82.57,82.8,90716.0,75.3371,75.556,75.3098,75.5195,90716.0
2022-09-28 15:05:00,82.8,82.92,82.78,82.82,68752.0,75.5195,75.629,75.5013,75.5378,68752.0
2022-09-28 15:10:00,82.82,82.88,82.62,82.63,112284.0,75.5378,75.5925,75.3554,75.3645,112284.0
2022-09-28 15:15:00,82.63,82.66,82.51,82.53,31068.0,75.3645,75.3918,75.255,75.2733,31068.0
2022-09-28 15:20:00,82.53,82.62,82.53,82.56,31242.0,75.2733,75.3554,75.2733,75.3006,31242.0
2022-09-28 15:25:00,82.55,82.65,82.55,82.62,33418.0,75.2915,75.3827,75.2915,75.3554,33418.0
2022-09-28 15:30:00,82.62,82.82,82.61,82.8,49509.0,75.3554,75.5378,75.3462,75.5195,49509.0
2022-09-28 15:35:00,82.81,82.88,82.77,82.86,49899.0,75.5287,75.5925,75.4922,75.5743,49899.0
2022-09-28 15:40:00,82.85,82.9,82.77,82.85,68997.0,75.5651,75.6107,75.4922,75.5651,68997.0
2022-09-28 15:45:00,82.86,82.89,82.81,82.86,64862.0,75.5743,75.6016,75.5287,75.5743,64862.0
2022-09-28 15:50:00,82.86,82.86,82.66,82.69,92704.0,75.5743,75.5743,75.3918,75.4192,92704.0
2022-09-28 15:55:00,82.68,82.84,82.49,82.53,292427.0,75.4101,75.556,75.2368,75.2733,292427.0
2022-09-29 09:30:00,82.36,83.14,82.26,82.58,219322.0,75.1182,75.8296,75.027,75.3189,219322.0
2022-09-29 09:35:00,82.61,82.71,82.32,82.34,33201.0,75.3462,75.4374,75.0817,75.1,33201.0
2022-09-29 09:40:00,82.37,82.38,81.88,81.9,22693.0,75.1273,75.1365,74.6804,74.6987,22693.0
2022-09-29 09:45:00,81.82,81.92,81.75,81.82,46762.0,74.6257,74.7169,74.5619,74.6257,46762.0
2022-09-29 09:50:00,81.8,82.02,81.77,82.01,18823.0,74.6075,74.8081,74.5801,74.799,18823.0
2022-09-29 09:55:00,82.03,82.08,81.9,82.0,64370.0,74.8172,74.8628,74.6987,74.7899,64370.0
2022-09-29 10:00:00,81.99,82.01,81.74,81.84,33983.0,74.7808,74.799,74.5527,74.6439,33983.0
2022-09-29 10:05:00,81.85,81.93,81.7,81.7,19583.0,74.6531,74.726,74.5163,74.5163,19583.0
2022-09-29 10:10:00,81.68,81.77,81.54,81.63,41875.0,74.498,74.5801,74.3703,74.4524,41875.0
2022-09-29 10:15:00,81.63,81.65,81.43,81.53,28900.0,74.4524,74.4706,74.27,74.3612,28900.0
2022-09-29 10:20:00,81.55,81.82,81.52,81.59,54599.0,74.3794,74.6257,74.3521,74.4159,54599.0
2022-09-29 10:25:00,81.61,81.77,81.59,81.73,51842.0,74.4342,74.5801,74.4159,74.5436,51842.0
2022-09-29 10:30:00,81.73,81.77,81.6,81.66,44871.0,74.5436,74.5801,74.425,74.4798,44871.0
2022-09-29 10:35:00,81.66,81.78,81.61,81.72,30915.0,74.4798,74.5892,74.4342,74.5345,30915.0
2022-09-29 10:40:00,81.71,81.91,81.66,81.85,32593.0,74.5254,74.7078,74.4798,74.6531,32593.0
2022-09-29 10:45:00,81.84,81.95,81.81,81.87,24297.0,74.6439,74.7443,74.6166,74.6713,24297.0
2022-09-29 10:50:00,81.85,82.02,81.85,81.96,30827.0,74.6531,74.8081,74.6531,74.7534,30827.0
2022-09-29 10:55:00,81.96,82.09,81.93,82.01,57312.0,74.7534,74.872,74.726,74.799,57312.0
2022-09-29 11:00:00,82.0,82.28,81.97,82.24,70340.0,74.7899,75.0453,74.7625,75.0088,70340.0
2022-09-29 11:05:00,82.25,82.76,82.2,82.72,56926.0,75.0179,75.483,74.9723,75.4466,56926.0
2022-09-29 11:10:00,82.72,82.72,82.43,82.53,53672.0,75.4466,75.4466,75.1821,75.2733,53672.0
2022-09-29 11:15:00,82.51,82.54,82.37,82.42,66823.0,75.255,75.2824,75.1273,75.1729,66823.0
2022-09-29 11:20:00,82.42,82.42,82.16,82.23,28276.0,75.1729,75.1729,74.9358,74.9997,28276.0
2022-09-29 11:25:00,82.22,82.26,82.08,82.22,26516.0,74.9905,75.027,74.8628,74.9905,26516.0
2022-09-29 11:30:00,82.21,82.38,82.18,82.32,15637.0,74.9814,75.1365,74.954,75.0817,15637.0
2022-09-29 11:35:00,82.31,82.36,82.25,82.35,24373.0,75.0726,75.1182,75.0179,75.1091,24373.0
2022-09-29 11:40:00,82.35,82.53,82.27,82.53,45753.0,75.1091,75.2733,75.0361,75.2733,45753.0
2022-09-29 11:45:00,82.53,82.64,82.53,82.64,20409.0,75.2733,75.3736,75.2733,75.3736,20409.0
2022-09-29 11:50:00,82.64,82.82,82.61,82.8,27205.0,75.3736,75.5378,75.3462,75.5195,27205.0
2022-09-29 11:55:00,82.81,82.9,82.76,82.78,29347.0,75.5287,75.6107,75.483,75.5013,29347.0
2022-09-29 12:00:00,82.78,82.81,82.73,82.8,24554.0,75.5013,75.5287,75.4557,75.5195,24554.0
2022-09-29 12:05:00,82.82,82.86,82.76,82.84,63697.0,75.5378,75.5743,75.483,75.556,63697.0
2022-09-29 12:10:00,82.84,82.84,82.68,82.69,16966.0,75.556,75.556,75.4101,75.4192,16966.0
2022-09-29 12:15:00,82.69,82.72,82.49,82.52,11201.0,75.4192,75.4466,75.2368,75.2642,11201.0
2022-09-29 12:20:00,82.52,82.58,82.47,82.57,32674.0,75.2642,75.3189,75.2185,75.3098,32674.0
2022-09-29 12:25:00,82.55,82.67,82.55,82.66,18693.0,75.2915,75.401,75.2915,75.3918,18693.0
2022-09-29 12:30:00,82.66,82.8,82.64,82.8,22007.0,75.3918,75.5195,75.3736,75.5195,22007.0
2022-09-29 12:35:00,82.79,82.89,82.7,82.8,38116.0,75.5104,75.6016,75.4283,75.5195,38116.0
2022-09-29 12:40:00,82.79,82.92,82.73,82.92,27735.0,75.5104,75.629,75.4557,75.629,27735.0
2022-09-29 12:45:00,82.91,82.99,82.87,82.94,43566.0,75.6199,75.6928,75.5834,75.6472,43566.0
2022-09-29 12:50:00,82.93,82.99,82.86,82.92,28164.0,75.6381,75.6928,75.5743,75.629,28164.0
2022-09-29 12:55:00,82.93,82.95,82.78,82.79,26438.0,75.6381,75.6563,75.5013,75.5104,26438.0
2022-09-29 13:00:00,82.79,82.79,82.68,82.69,21098.0,75.5104,75.5104,75.4101,75.4192,21098.0
2022-09-29 13:05:00,82.7,82.72,82.5,82.52,11033.0,75.4283,75.4466,75.2459,75.2642,11033.0
2022-09-29 13:10:00,82.52,82.59,82.51,82.57,12294.0,75.2642,75.328,75.255,75.3098,12294.0
2022-09-29 13:15:00,82.56,82.59,82.54,82.55,29073.0,75.3006,75.328,75.2824,75.2915,29073.0
2022-09-29 13:20:00,82.52,82.62,82.49,82.52,32831.0,75.2642,75.3554,75.2368,75.2642,32831.0
2022-09-29 13:25:00,82.52,82.61,82.47,82.54,29865.0,75.2642,75.3462,75.2185,75.2824,29865.0
2022-09-29 13:30:00,82.52,82.66,82.44,82.66,52083.0,75.2642,75.3918,75.1912,75.3918,52083.0
2022-09-29 13:35:00,82.65,82.68,82.6,82.62,24818.0,75.3827,75.4101,75.3371,75.3554,24818.0
2022-09-29 13:40:00,82.61,82.61,82.45,82.48,20182.0,75.3462,75.3462,75.2003,75.2277,20182.0
2022-09-29 13:45:00,82.46,82.56,82.46,82.56,26416.0,75.2094,75.3006,75.2094,75.3006,26416.0
2022-09-29 13:50:00,82.56,82.59,82.4,82.46,27218.0,75.3006,75.328,75.1547,75.2094,27218.0
2022-09-29 13:55:00,82.47,82.49,82.36,82.39,19183.0,75.2185,75.2368,75.1182,75.1456,19183.0
2022-09-29 14:00:00,82.37,82.38,82.19,82.3,40104.0,75.1273,75.1365,74.9632,75.0635,40104.0
2022-09-29 14:05:00,82.29,82.35,82.19,82.25,27261.0,75.0544,75.1091,74.9632,75.0179,27261.0
2022-09-29 14:10:00,82.26,82.31,82.18,82.28,14374.0,75.027,75.0726,74.954,75.0453,14374.0
2022-09-29 14:15:00,82.27,82.27,82.17,82.19,24306.0,75.0361,75.0361,74.9449,74.9632,24306.0
2022-09-29 14:20:00,82.2,82.25,82.18,82.21,21672.0,74.9723,75.0179,74.954,74.9814,21672.0
2022-09-29 14:25:00,82.22,82.39,82.2,82.33,26182.0,74.9905,75.1456,74.9723,75.0909,26182.0
2022-09-29 14:30:00,82.33,82.34,82.23,82.25,9501.0,75.0909,75.1,74.9997,75.0179,9501.0
2022-09-29 14:35:00,82.24,82.44,82.23,82.42,38309.0,75.0088,75.1912,74.9997,75.1729,38309.0
2022-09-29 14:40:00,82.41,82.44,82.37,82.39,29008.0,75.1638,75.1912,75.1273,75.1456,29008.0
2022-09-29 14:45:00,82.36,82.41,82.29,82.29,40172.0,75.1182,75.1638,75.0544,75.0544,40172.0
2022-09-29 14:50:00,82.28,82.3,82.09,82.14,29281.0,75.0453,75.0635,74.872,74.9176,29281.0
2022-09-29 14:55:00,82.13,82.18,81.98,81.99,29472.0,74.9084,74.954,74.7716,74.7808,29472.0
2022-09-29 15:00:00,81.99,82.12,81.97,82.07,26427.0,74.7808,74.8993,74.7625,74.8537,26427.0
2022-09-29 15:05:00,82.07,82.17,82.04,82.04,27032.0,74.8537,74.9449,74.8264,74.8264,27032.0
2022-09-29 15:10:00,82.04,82.2,82.0,82.15,48612.0,74.8264,74.9723,74.7899,74.9267,48612.0
2022-09-29 15:15:00,82.15,82.28,82.12,82.22,48717.0,74.9267,75.0453,74.8993,74.9905,48717.0
2022-09-29 15:20:00,82.21,82.33,82.19,82.27,102415.0,74.9814,75.0909,74.9632,75.0361,102415.0
2022-09-29 15:25:00,82.27,82.27,82.05,82.12,36984.0,75.0361,75.0361,74.8355,74.8993,36984.0
2022-09-29 15:30:00,82.12,82.34,82.08,82.26,52522.0,74.8993,75.1,74.8628,75.027,52522.0
2022-09-29 15:35:00,82.25,82.43,82.17,82.3,44955.0,75.0179,75.1821,74.9449,75.0635,44955.0
2022-09-29 15:40:00,82.31,82.36,82.22,82.31,44639.0,75.0726,75.1182,74.9905,75.0726,44639.0
2022-09-29 15:45:00,82.31,82.31,82.2,82.24,84289.0,75.0726,75.0726,74.9723,75.0088,84289.0
2022-09-29 15:50:00,82.22,82.32,82.14,82.2,107743.0,74.9905,75.0817,74.9176,74.9723,107743.0
2022-09-29 15:55:00,82.2,82.37,82.14,82.31,202040.0,74.9723,75.1273,74.9176,75.0726,202040.0
2022-09-30 09:30:00,82.6,82.84,82.49,82.58,86897.0,75.3371,75.556,75.2368,75.3189,86897.0
2022-09-30 09:35:00,82.59,82.83,82.43,82.83,47434.0,75.328,75.5469,75.1821,75.5469,47434.0
2022-09-30 09:40:00,82.82,83.26,82.82,82.92,72932.0,75.5378,75.9391,75.5378,75.629,72932.0
2022-09-30 09:45:00,82.92,83.17,82.82,82.94,35868.0,75.629,75.857,75.5378,75.6472,35868.0
2022-09-30 09:50:00,82.96,83.09,82.85,83.08,30649.0,75.6655,75.784,75.5651,75.7749,30649.0
2022-09-30 09:55:00,83.06,83.36,83.05,83.22,21538.0,75.7567,76.0303,75.7475,75.9026,21538.0
2022-09-30 10:00:00,83.19,83.29,82.97,83.01,34919.0,75.8752,75.9664,75.6746,75.7111,34919.0
2022-09-30 10:05:00,83.01,83.03,82.8,82.94,15798.0,75.7111,75.7293,75.5195,75.6472,15798.0
2022-09-30 10:10:00,82.92,83.01,82.83,82.94,26497.0,75.629,75.7111,75.5469,75.6472,26497.0
2022-09-30 10:15:00,82.95,83.02,82.7,83.02,47582.0,75.6563,75.7202,75.4283,75.7202,47582.0
2022-09-30 10:20:00,83.02,83.06,82.91,82.98,17069.0,75.7202,75.7567,75.6199,75.6837,17069.0
2022-09-30 10:25:00,82.98,83.06,82.77,82.91,24007.0,75.6837,75.7567,75.4922,75.6199,24007.0
2022-09-30 10:30:00,82.9,83.16,82.87,83.1,15157.0,75.6107,75.8479,75.5834,75.7932,15157.0
2022-09-30 10:35:00,83.1,83.22,83.06,83.13,29003.0,75.7932,75.9026,75.7567,75.8205,29003.0
2022-09-30 10:40:00,83.13,83.22,83.04,83.19,66114.0,75.8205,75.9026,75.7384,75.8752,66114.0
2022-09-30 10:45:00,83.24,83.3,83.08,83.26,25093.0,75.9208,75.9756,75.7749,75.9391,25093.0
2022-09-30 10:50:00,83.25,83.34,83.12,83.18,27770.0,75.93,76.0121,75.8114,75.8661,27770.0
2022-09-30 10:55:00,83.18,83.21,83.09,83.09,17312.0,75.8661,75.8935,75.784,75.784,17312.0
2022-09-30 11:00:00,83.12,83.2,83.05,83.19,19049.0,75.8114,75.8844,75.7475,75.8752,19049.0
2022-09-30 11:05:00,83.17,83.46,83.15,83.44,17160.0,75.857,76.1215,75.8388,76.1033,17160.0
2022-09-30 11:10:00,83.43,83.47,83.38,83.42,18204.0,76.0941,76.1306,76.0485,76.085,18204.0
2022-09-30 11:15:00,83.43,83.51,83.4,83.48,22439.0,76.0941,76.1671,76.0668,76.1397,22439.0
2022-09-30 11:20:00,83.48,83.55,83.46,83.48,29145.0,76.1397,76.2036,76.1215,76.1397,29145.0
2022-09-30 11:25:00,83.47,83.48,83.29,83.29,47012.0,76.1306,76.1397,75.9664,75.9664,47012.0
2022-09-30 11:30:00,83.34,83.43,83.27,83.3,29567.0,76.0121,76.0941,75.9482,75.9756,29567.0
2022-09-30 11:35:00,83.3,83.31,83.09,83.15,13997.0,75.9756,75.9847,75.784,75.8388,13997.0
2022-09-30 11:40:00,83.15,83.16,82.93,82.94,27443.0,75.8388,75.8479,75.6381,75.6472,27443.0
2022-09-30 11:45:00,82.92,82.94,82.77,82.78,13764.0,75.629,75.6472,75.4922,75.5013,13764.0
2022-09-30 11:50:00,82.77,82.77,82.6,82.62,17975.0,75.4922,75.4922,75.3371,75.3554,17975.0
2022-09-30 11:55:00,82.61,82.68,82.58,82.63,25345.0,75.3462,75.4101,75.3189,75.3645,25345.0
2022-09-30 12:00:00,82.61,82.61,82.45,82.49,20017.0,75.3462,75.3462,75.2003,75.2368,20017.0
2022-09-30 12:05:00,82.48,82.52,82.32,82.32,24261.0,75.2277,75.2642,75.0817,75.0817,24261.0
2022-09-30 12:10:00,82.29,82.45,82.28,82.35,52079.0,75.0544,75.2003,75.0453,75.1091,52079.0
2022-09-30 12:15:00,82.36,82.52,82.32,82.45,38056.0,75.1182,75.2642,75.0817,75.2003,38056.0
2022-09-30 12:20:00,82.46,82.46,82.25,82.38,19157.0,75.2094,75.2094,75.0179,75.1365,19157.0
2022-09-30 12:25:00,82.36,82.44,82.35,82.41,11642.0,75.1182,75.1912,75.1091,75.1638,11642.0
2022-09-30 12:30:00,82.38,82.49,82.38,82.48,15346.0,75.1365,75.2368,75.1365,75.2277,15346.0
2022-09-30 12:35:00,82.48,82.49,82.41,82.46,17707.0,75.2277,75.2368,75.1638,75.2094,17707.0
2022-09-30 12:40:00,82.46,82.48,82.41,82.45,16359.0,75.2094,75.2277,75.1638,75.2003,16359.0
2022-09-30 12:45:00,82.46,82.5,82.41,82.42,18626.0,75.2094,75.2459,75.1638,75.1729,18626.0
2022-09-30 12:50:00,82.42,82.47,82.32,82.34,16511.0,75.1729,75.2185,75.0817,75.1,16511.0
2022-09-30 12:55:00,82.33,82.42,82.32,82.37,24051.0,75.0909,75.1729,75.0817,75.1273,24051.0
2022-09-30 13:00:00,82.38,82.38,82.23,82.32,13766.0,75.1365,75.1365,74.9997,75.0817,13766.0
2022-09-30 13:05:00,82.32,82.37,82.28,82.33,12721.0,75.0817,75.1273,75.0453,75.0909,12721.0
2022-09-30 13:10:00,82.32,82.45,82.3,82.3,46347.0,75.0817,75.2003,75.0635,75.0635,46347.0
2022-09-30 13:15:00,82.29,82.34,82.2,82.24,16109.0,75.0544,75.1,74.9723,75.0088,16109.0
2022-09-30 13:20:00,82.23,82.28,82.17,82.2,22046.0,74.9997,75.0453,74.9449,74.9723,22046.0
2022-09-30 13:25:00,82.21,82.34,82.17,82.29,22342.0,74.9814,75.1,74.9449,75.0544,22342.0
2022-09-30 13:30:00,82.3,82.38,82.19,82.19,34734.0,75.0635,75.1365,74.9632,74.9632,34734.0
2022-09-30 13:35:00,82.19,82.21,82.01,82.05,42897.0,74.9632,74.9814,74.799,74.8355,42897.0
2022-09-30 13:40:00,82.03,82.06,81.99,82.0,23673.0,74.8172,74.8446,74.7808,74.7899,23673.0
2022-09-30 13:45:00,82.0,82.01,81.9,81.92,17739.0,74.7899,74.799,74.6987,74.7169,17739.0
2022-09-30 13:50:00,81.92,82.01,81.88,81.95,12267.0,74.7169,74.799,74.6804,74.7443,12267.0
2022-09-30 13:55:00,81.94,82.0,81.92,81.92,17511.0,74.7352,74.7899,74.7169,74.7169,17511.0
2022-09-30 14:00:00,81.92,81.96,81.83,81.85,19797.0,74.7169,74.7534,74.6348,74.6531,19797.0
2022-09-30 14:05:00,81.87,81.96,81.82,81.91,18726.0,74.6713,74.7534,74.6257,74.7078,18726.0
2022-09-30 14:10:00,81.91,81.97,81.88,81.89,17827.0,74.7078,74.7625,74.6804,74.6895,17827.0
2022-09-30 14:15:00,81.89,82.05,81.89,81.9,28627.0,74.6895,74.8355,74.6895,74.6987,28627.0
2022-09-30 14:20:00,81.9,81.96,81.83,81.85,16970.0,74.6987,74.7534,74.6348,74.6531,16970.0
2022-09-30 14:25:00,81.84,81.84,81.73,81.76,24772.0,74.6439,74.6439,74.5436,74.571,24772.0
2022-09-30 14:30:00,81.78,81.82,81.66,81.79,32442.0,74.5892,74.6257,74.4798,74.5983,32442.0
2022-09-30 14:35:00,81.78,81.78,81.57,81.66,12256.0,74.5892,74.5892,74.3977,74.4798,12256.0
2022-09-30 14:40:00,81.66,81.66,81.46,81.53,29622.0,74.4798,74.4798,74.2974,74.3612,29622.0
2022-09-30 14:45:00,81.53,81.53,81.33,81.45,33875.0,74.3612,74.3612,74.1788,74.2882,33875.0
2022-09-30 14:50:00,81.44,81.44,81.34,81.38,30921.0,74.2791,74.2791,74.1879,74.2244,30921.0
2022-09-30 14:55:00,81.39,81.39,81.21,81.26,26967.0,74.2335,74.2335,74.0693,74.1149,26967.0
2022-09-30 15:00:00,81.25,81.49,81.2,81.38,20448.0,74.1058,74.3247,74.0602,74.2244,20448.0
2022-09-30 15:05:00,81.37,81.46,81.29,81.32,17612.0,74.2153,74.2974,74.1423,74.1697,17612.0
2022-09-30 15:10:00,81.31,81.38,81.17,81.22,32374.0,74.1605,74.2244,74.0329,74.0785,32374.0
2022-09-30 15:15:00,81.22,81.38,81.16,81.34,27335.0,74.0785,74.2244,74.0237,74.1879,27335.0
2022-09-30 15:20:00,81.34,81.38,81.23,81.31,24820.0,74.1879,74.2244,74.0876,74.1605,24820.0
2022-09-30 15:25:00,81.31,81.33,81.1,81.31,45599.0,74.1605,74.1788,73.969,74.1605,45599.0
2022-09-30 15:30:00,81.32,81.48,81.18,81.24,40594.0,74.1697,74.3156,74.042,74.0967,40594.0
2022-09-30 15:35:00,81.23,81.36,81.16,81.23,43680.0,74.0876,74.2061,74.0237,74.0876,43680.0
2022-09-30 15:40:00,81.23,81.34,81.22,81.29,57937.0,74.0876,74.1879,74.0785,74.1423,57937.0
2022-09-30 15:45:00,81.3,81.38,81.21,81.29,50414.0,74.1514,74.2244,74.0693,74.1423,50414.0
2022-09-30 15:50:00,81.29,81.29,80.88,80.9,199526.0,74.1423,74.1423,73.7684,73.7866,199526.0
2022-09-30 15:55:00,80.89,80.92,80.69,80.84,501234.0,73.7775,73.8048,73.5951,73.7319,501234.0
2022-10-03 09:30:00,81.5,81.63,81.33,81.41,147892.0,74.3338,74.4524,74.1788,74.2518,147892.0
2022-10-03 09:35:00,81.39,81.46,81.21,81.35,29622.0,74.2335,74.2974,74.0693,74.197,29622.0
2022-10-03 09:40:00,81.35,81.47,81.29,81.47,26826.0,74.197,74.3065,74.1423,74.3065,26826.0
2022-10-03 09:45:00,81.45,81.92,81.45,81.9,30695.0,74.2882,74.7169,74.2882,74.6987,30695.0
2022-10-03 09:50:00,81.9,82.21,81.9,82.0,30817.0,74.6987,74.9814,74.6987,74.7899,30817.0
2022-10-03 09:55:00,81.93,82.14,81.89,82.04,24791.0,74.726,74.9176,74.6895,74.8264,24791.0
2022-10-03 10:00:00,82.04,82.57,82.04,82.4,34181.0,74.8264,75.3098,74.8264,75.1547,34181.0
2022-10-03 10:05:00,82.42,82.81,82.41,82.8,28138.0,75.1729,75.5287,75.1638,75.5195,28138.0
2022-10-03 10:10:00,82.83,83.04,82.81,83.02,30461.0,75.5469,75.7384,75.5287,75.7202,30461.0
2022-10-03 10:15:00,83.01,83.03,82.9,82.92,37804.0,75.7111,75.7293,75.6107,75.629,37804.0
2022-10-03 10:20:00,82.95,83.09,82.92,82.98,54007.0,75.6563,75.784,75.629,75.6837,54007.0
2022-10-03 10:25:00,82.98,83.24,82.97,83.12,44938.0,75.6837,75.9208,75.6746,75.8114,44938.0
2022-10-03 10:30:00,83.12,83.18,83.0,83.08,124555.0,75.8114,75.8661,75.7019,75.7749,124555.0
2022-10-03 10:35:00,83.08,83.11,82.87,82.94,48684.0,75.7749,75.8023,75.5834,75.6472,48684.0
2022-10-03 10:40:00,82.94,82.96,82.77,82.88,47527.0,75.6472,75.6655,75.4922,75.5925,47527.0
2022-10-03 10:45:00,82.87,82.97,82.82,82.89,60320.0,75.5834,75.6746,75.5378,75.6016,60320.0
2022-10-03 10:50:00,82.89,82.89,82.71,82.73,56242.0,75.6016,75.6016,75.4374,75.4557,56242.0
2022-10-03 10:55:00,82.72,82.74,82.46,82.47,46463.0,75.4466,75.4648,75.2094,75.2185,46463.0
2022-10-03 11:00:00,82.45,82.56,82.4,82.5,41779.0,75.2003,75.3006,75.1547,75.2459,41779.0
2022-10-03 11:05:00,82.51,82.8,82.5,82.8,25532.0,75.255,75.5195,75.2459,75.5195,25532.0
2022-10-03 11:10:00,82.8,82.82,82.64,82.64,27135.0,75.5195,75.5378,75.3736,75.3736,27135.0
2022-10-03 11:15:00,82.62,82.67,82.51,82.53,52622.0,75.3554,75.401,75.255,75.2733,52622.0
2022-10-03 11:20:00,82.52,82.59,82.43,82.59,34262.0,75.2642,75.328,75.1821,75.328,34262.0
2022-10-03 11:25:00,82.59,82.6,82.41,82.51,63232.0,75.328,75.3371,75.1638,75.255,63232.0
2022-10-03 11:30:00,82.51,82.64,82.51,82.53,46907.0,75.255,75.3736,75.255,75.2733,46907.0
2022-10-03 11:35:00,82.54,82.54,82.28,82.33,37440.0,75.2824,75.2824,75.0453,75.0909,37440.0
2022-10-03 11:40:00,82.32,82.33,82.12,82.13,58402.0,75.0817,75.0909,74.8993,74.9084,58402.0
2022-10-03 11:45:00,82.12,82.22,82.1,82.22,17966.0,74.8993,74.9905,74.8811,74.9905,17966.0
2022-10-03 11:50:00,82.23,82.34,82.22,82.29,37348.0,74.9997,75.1,74.9905,75.0544,37348.0
2022-10-03 11:55:00,82.29,82.36,82.24,82.35,28928.0,75.0544,75.1182,75.0088,75.1091,28928.0
2022-10-03 12:00:00,82.32,82.51,82.32,82.5,13296.0,75.0817,75.255,75.0817,75.2459,13296.0
2022-10-03 12:05:00,82.5,82.62,82.47,82.59,16758.0,75.2459,75.3554,75.2185,75.328,16758.0
2022-10-03 12:10:00,82.58,82.64,82.54,82.54,26666.0,75.3189,75.3736,75.2824,75.2824,26666.0
2022-10-03 12:15:00,82.54,82.55,82.43,82.47,20026.0,75.2824,75.2915,75.1821,75.2185,20026.0
2022-10-03 12:20:00,82.47,82.47,82.32,82.44,24064.0,75.2185,75.2185,75.0817,75.1912,24064.0
2022-10-03 12:25:00,82.43,82.45,82.22,82.24,17361.0,75.1821,75.2003,74.9905,75.0088,17361.0
2022-10-03 12:30:00,82.22,82.24,82.07,82.23,27556.0,74.9905,75.0088,74.8537,74.9997,27556.0
2022-10-03 12:35:00,82.22,82.28,82.19,82.28,15801.0,74.9905,75.0453,74.9632,75.0453,15801.0
2022-10-03 12:40:00,82.27,82.33,82.27,82.33,20907.0,75.0361,75.0909,75.0361,75.0909,20907.0
2022-10-03 12:45:00,82.33,82.33,82.25,82.26,22986.0,75.0909,75.0909,75.0179,75.027,22986.0
2022-10-03 12:50:00,82.25,82.26,82.14,82.21,27135.0,75.0179,75.027,74.9176,74.9814,27135.0
2022-10-03 12:55:00,82.2,82.33,82.17,82.33,20650.0,74.9723,75.0909,74.9449,75.0909,20650.0
2022-10-03 13:00:00,82.35,82.4,82.26,82.32,16872.0,75.1091,75.1547,75.027,75.0817,16872.0
2022-10-03 13:05:00,82.32,82.44,82.31,82.44,19783.0,75.0817,75.1912,75.0726,75.1912,19783.0
2022-10-03 13:10:00,82.45,82.48,82.37,82.45,17448.0,75.2003,75.2277,75.1273,75.2003,17448.0
2022-10-03 13:15:00,82.43,82.51,82.41,82.47,19665.0,75.1821,75.255,75.1638,75.2185,19665.0
2022-10-03 13:20:00,82.46,82.65,82.45,82.58,20177.0,75.2094,75.3827,75.2003,75.3189,20177.0
2022-10-03 13:25:00,82.61,82.64,82.57,82.58,20230.0,75.3462,75.3736,75.3098,75.3189,20230.0
2022-10-03 13:30:00,82.59,82.69,82.57,82.67,31619.0,75.328,75.4192,75.3098,75.401,31619.0
2022-10-03 13:35:00,82.65,82.66,82.46,82.48,36032.0,75.3827,75.3918,75.2094,75.2277,36032.0
2022-10-03 13:40:00,82.48,82.56,82.45,82.46,37849.0,75.2277,75.3006,75.2003,75.2094,37849.0
2022-10-03 13:45:00,82.45,82.55,82.45,82.47,39409.0,75.2003,75.2915,75.2003,75.2185,39409.0
2022-10-03 13:50:00,82.48,82.5,82.32,82.33,29840.0,75.2277,75.2459,75.0817,75.0909,29840.0
2022-10-03 13:55:00,82.32,82.32,82.25,82.28,33387.0,75.0817,75.0817,75.0179,75.0453,33387.0
2022-10-03 14:00:00,82.29,82.38,82.27,82.38,32814.0,75.0544,75.1365,75.0361,75.1365,32814.0
2022-10-03 14:05:00,82.37,82.5,82.37,82.41,44612.0,75.1273,75.2459,75.1273,75.1638,44612.0
2022-10-03 14:10:00,82.42,82.48,82.41,82.43,47224.0,75.1729,75.2277,75.1638,75.1821,47224.0
2022-10-03 14:15:00,82.43,82.61,82.37,82.55,53450.0,75.1821,75.3462,75.1273,75.2915,53450.0
2022-10-03 14:20:00,82.56,82.64,82.53,82.59,58582.0,75.3006,75.3736,75.2733,75.328,58582.0
2022-10-03 14:25:00,82.6,82.68,82.54,82.67,48498.0,75.3371,75.4101,75.2824,75.401,48498.0
2022-10-03 14:30:00,82.67,82.69,82.63,82.67,51849.0,75.401,75.4192,75.3645,75.401,51849.0
2022-10-03 14:35:00,82.67,82.8,82.66,82.78,62351.0,75.401,75.5195,75.3918,75.5013,62351.0
2022-10-03 14:40:00,82.79,82.85,82.74,82.85,38419.0,75.5104,75.5651,75.4648,75.5651,38419.0
2022-10-03 14:45:00,82.83,82.86,82.77,82.8,50735.0,75.5469,75.5743,75.4922,75.5195,50735.0
2022-10-03 14:50:00,82.81,82.92,82.78,82.91,50806.0,75.5287,75.629,75.5013,75.6199,50806.0
2022-10-03 14:55:00,82.91,82.97,82.87,82.9,49533.0,75.6199,75.6746,75.5834,75.6107,49533.0
2022-10-03 15:00:00,82.89,82.93,82.86,82.89,37331.0,75.6016,75.6381,75.5743,75.6016,37331.0
2022-10-03 15:05:00,82.9,83.03,82.89,82.98,54712.0,75.6107,75.7293,75.6016,75.6837,54712.0
2022-10-03 15:10:00,82.98,82.99,82.85,82.88,47596.0,75.6837,75.6928,75.5651,75.5925,47596.0
2022-10-03 15:15:00,82.87,82.91,82.76,82.9,66881.0,75.5834,75.6199,75.483,75.6107,66881.0
2022-10-03 15:20:00,82.9,82.95,82.85,82.91,57882.0,75.6107,75.6563,75.5651,75.6199,57882.0
2022-10-03 15:25:00,82.91,82.98,82.89,82.95,50386.0,75.6199,75.6837,75.6016,75.6563,50386.0
2022-10-03 15:30:00,82.94,83.03,82.84,82.93,80149.0,75.6472,75.7293,75.556,75.6381,80149.0
2022-10-03 15:35:00,82.92,82.97,82.84,82.9,69621.0,75.629,75.6746,75.556,75.6107,69621.0
2022-10-03 15:40:00,82.89,82.9,82.74,82.76,76739.0,75.6016,75.6107,75.4648,75.483,76739.0
2022-10-03 15:45:00,82.76,82.82,82.67,82.76,112570.0,75.483,75.5378,75.401,75.483,112570.0
2022-10-03 15:50:00,82.74,82.8,82.63,82.76,142475.0,75.4648,75.5195,75.3645,75.483,142475.0
2022-10-03 15:55:00,82.75,82.76,82.57,82.7,294285.0,75.4739,75.483,75.3098,75.4283,294285.0
2022-10-04 09:30:00,83.65,83.97,83.38,83.77,148039.0,76.2948,76.5867,76.0485,76.4042,148039.0
2022-10-04 09:35:00,83.79,84.15,83.79,84.15,42645.0,76.4225,76.7508,76.4225,76.7508,42645.0
2022-10-04 09:40:00,84.15,84.67,84.14,84.63,46258.0,76.7508,77.2251,76.7417,77.1886,46258.0
2022-10-04 09:45:00,84.64,84.86,84.51,84.61,61455.0,77.1977,77.3984,77.0792,77.1704,61455.0
2022-10-04 09:50:00,84.61,84.64,84.33,84.39,51323.0,77.1704,77.1977,76.915,76.9697,51323.0
2022-10-04 09:55:00,84.39,84.39,84.15,84.36,41756.0,76.9697,76.9697,76.7508,76.9424,41756.0
2022-10-04 10:00:00,84.38,84.57,84.36,84.46,54397.0,76.9606,77.1339,76.9424,77.0336,54397.0
2022-10-04 10:05:00,84.45,84.47,84.15,84.21,26767.0,77.0244,77.0427,76.7508,76.8056,26767.0
2022-10-04 10:10:00,84.2,84.24,84.01,84.07,38196.0,76.7964,76.8329,76.6231,76.6779,38196.0
2022-10-04 10:15:00,84.07,84.3,84.04,84.26,42538.0,76.6779,76.8876,76.6505,76.8512,42538.0
2022-10-04 10:20:00,84.24,84.27,84.12,84.23,101316.0,76.8329,76.8603,76.7235,76.8238,101316.0
2022-10-04 10:25:00,84.23,84.43,84.2,84.26,47108.0,76.8238,77.0062,76.7964,76.8512,47108.0
2022-10-04 10:30:00,84.26,84.3,84.04,84.07,29966.0,76.8512,76.8876,76.6505,76.6779,29966.0
2022-10-04 10:35:00,84.08,84.13,83.96,84.02,34414.0,76.687,76.7326,76.5775,76.6323,34414.0
2022-10-04 10:40:00,84.02,84.25,84.02,84.11,41388.0,76.6323,76.842,76.6323,76.7143,41388.0
2022-10-04 10:45:00,84.1,84.21,83.99,84.0,43296.0,76.7052,76.8056,76.6049,76.614,43296.0
2022-10-04 10:50:00,84.0,84.03,83.8,83.91,30704.0,76.614,76.6414,76.4316,76.5319,30704.0
2022-10-04 10:55:00,83.9,84.1,83.89,84.09,32379.0,76.5228,76.7052,76.5137,76.6961,32379.0
2022-10-04 11:00:00,84.11,84.17,83.99,84.16,24712.0,76.7143,76.7691,76.6049,76.7599,24712.0
2022-10-04 11:05:00,84.18,84.31,84.11,84.21,35852.0,76.7782,76.8968,76.7143,76.8056,35852.0
2022-10-04 11:10:00,84.21,84.23,84.09,84.18,29242.0,76.8056,76.8238,76.6961,76.7782,29242.0
2022-10-04 11:15:00,84.19,84.35,84.14,84.35,45097.0,76.7873,76.9332,76.7417,76.9332,45097.0
2022-10-04 11:20:00,84.36,84.5,84.35,84.47,29774.0,76.9424,77.0701,76.9332,77.0427,29774.0
2022-10-04 11:25:00,84.48,84.49,84.38,84.4,31072.0,77.0518,77.0609,76.9606,76.9788,31072.0
2022-10-04 11:30:00,84.39,84.41,84.13,84.2,54763.0,76.9697,76.988,76.7326,76.7964,54763.0
2022-10-04 11:35:00,84.23,84.3,84.21,84.26,17042.0,76.8238,76.8876,76.8056,76.8512,17042.0
2022-10-04 11:40:00,84.26,84.27,84.11,84.16,9881.0,76.8512,76.8603,76.7143,76.7599,9881.0
2022-10-04 11:45:00,84.16,84.19,84.1,84.13,13160.0,76.7599,76.7873,76.7052,76.7326,13160.0
2022-10-04 11:50:00,84.15,84.18,84.09,84.11,12323.0,76.7508,76.7782,76.6961,76.7143,12323.0
2022-10-04 11:55:00,84.12,84.18,84.02,84.16,16712.0,76.7235,76.7782,76.6323,76.7599,16712.0
2022-10-04 12:00:00,84.18,84.29,84.17,84.26,17132.0,76.7782,76.8785,76.7691,76.8512,17132.0
2022-10-04 12:05:00,84.27,84.31,84.18,84.18,11679.0,76.8603,76.8968,76.7782,76.7782,11679.0
2022-10-04 12:10:00,84.18,84.27,84.12,84.24,30073.0,76.7782,76.8603,76.7235,76.8329,30073.0
2022-10-04 12:15:00,84.25,84.27,84.16,84.19,25428.0,76.842,76.8603,76.7599,76.7873,25428.0
2022-10-04 12:20:00,84.19,84.21,84.12,84.17,11839.0,76.7873,76.8056,76.7235,76.7691,11839.0
2022-10-04 12:25:00,84.18,84.32,84.15,84.27,20492.0,76.7782,76.9059,76.7508,76.8603,20492.0
2022-10-04 12:30:00,84.25,84.38,84.25,84.37,14339.0,76.842,76.9606,76.842,76.9515,14339.0
2022-10-04 12:35:00,84.38,84.39,84.31,84.36,13614.0,76.9606,76.9697,76.8968,76.9424,13614.0
2022-10-04 12:40:00,84.35,84.36,84.27,84.28,17317.0,76.9332,76.9424,76.8603,76.8694,17317.0
2022-10-04 12:45:00,84.3,84.3,84.1,84.1,18376.0,76.8876,76.8876,76.7052,76.7052,18376.0
2022-10-04 12:50:00,84.08,84.1,84.01,84.05,22913.0,76.687,76.7052,76.6231,76.6596,22913.0
2022-10-04 12:55:00,84.04,84.14,84.0,84.13,45093.0,76.6505,76.7417,76.614,76.7326,45093.0
2022-10-04 13:00:00,84.14,84.23,84.09,84.22,36305.0,76.7417,76.8238,76.6961,76.8147,36305.0
2022-10-04 13:05:00,84.22,84.22,84.11,84.13,36094.0,76.8147,76.8147,76.7143,76.7326,36094.0
2022-10-04 13:10:00,84.13,84.28,84.09,84.09,18768.0,76.7326,76.8694,76.6961,76.6961,18768.0
2022-10-04 13:15:00,84.08,84.08,83.86,83.86,45804.0,76.687,76.687,76.4863,76.4863,45804.0
2022-10-04 13:20:00,83.85,83.95,83.77,83.88,16100.0,76.4772,76.5684,76.4042,76.5046,16100.0
2022-10-04 13:25:00,83.88,84.05,83.88,84.04,14627.0,76.5046,76.6596,76.5046,76.6505,14627.0
2022-10-04 13:30:00,84.05,84.12,84.03,84.04,41110.0,76.6596,76.7235,76.6414,76.6505,41110.0
2022-10-04 13:35:00,84.03,84.06,83.97,83.99,14361.0,76.6414,76.6687,76.5867,76.6049,14361.0
2022-10-04 13:40:00,83.98,84.1,83.97,84.03,16898.0,76.5958,76.7052,76.5867,76.6414,16898.0
2022-10-04 13:45:00,84.05,84.14,84.04,84.07,27660.0,76.6596,76.7417,76.6505,76.6779,27660.0
2022-10-04 13:50:00,84.07,84.21,84.04,84.19,12513.0,76.6779,76.8056,76.6505,76.7873,12513.0
2022-10-04 13:55:00,84.2,84.28,84.17,84.21,29843.0,76.7964,76.8694,76.7691,76.8056,29843.0
2022-10-04 14:00:00,84.21,84.25,84.12,84.14,25510.0,76.8056,76.842,76.7235,76.7417,25510.0
2022-10-04 14:05:00,84.16,84.23,84.15,84.19,15855.0,76.7599,76.8238,76.7508,76.7873,15855.0
2022-10-04 14:10:00,84.2,84.21,84.08,84.12,44282.0,76.7964,76.8056,76.687,76.7235,44282.0
2022-10-04 14:15:00,84.12,84.14,84.04,84.06,27609.0,76.7235,76.7417,76.6505,76.6687,27609.0
2022-10-04 14:20:00,84.06,84.17,84.04,84.16,21562.0,76.6687,76.7691,76.6505,76.7599,21562.0
2022-10-04 14:25:00,84.17,84.18,83.99,84.01,30788.0,76.7691,76.7782,76.6049,76.6231,30788.0
2022-10-04 14:30:00,83.99,84.15,83.99,84.1,15481.0,76.6049,76.7508,76.6049,76.7052,15481.0
2022-10-04 14:35:00,84.09,84.11,84.01,84.09,18130.0,76.6961,76.7143,76.6231,76.6961,18130.0
2022-10-04 14:40:00,84.09,84.22,84.07,84.21,26068.0,76.6961,76.8147,76.6779,76.8056,26068.0
2022-10-04 14:45:00,84.22,84.43,84.21,84.4,48886.0,76.8147,77.0062,76.8056,76.9788,48886.0
2022-10-04 14:50:00,84.41,84.44,84.37,84.44,30675.0,76.988,77.0153,76.9515,77.0153,30675.0
2022-10-04 14:55:00,84.44,84.46,84.36,84.36,22166.0,77.0153,77.0336,76.9424,76.9424,22166.0
2022-10-04 15:00:00,84.36,84.37,84.25,84.28,20065.0,76.9424,76.9515,76.842,76.8694,20065.0
2022-10-04 15:05:00,84.28,84.29,84.13,84.14,47106.0,76.8694,76.8785,76.7326,76.7417,47106.0
2022-10-04 15:10:00,84.11,84.16,84.02,84.16,23214.0,76.7143,76.7599,76.6323,76.7599,23214.0
2022-10-04 15:15:00,84.14,84.18,84.08,84.1,18688.0,76.7417,76.7782,76.687,76.7052,18688.0
2022-10-04 15:20:00,84.09,84.16,84.02,84.15,62039.0,76.6961,76.7599,76.6323,76.7508,62039.0
2022-10-04 15:25:00,84.15,84.22,84.1,84.17,32454.0,76.7508,76.8147,76.7052,76.7691,32454.0
2022-10-04 15:30:00,84.18,84.18,84.04,84.06,31988.0,76.7782,76.7782,76.6505,76.6687,31988.0
2022-10-04 15:35:00,84.09,84.39,84.08,84.34,39810.0,76.6961,76.9697,76.687,76.9241,39810.0
2022-10-04 15:40:00,84.34,84.36,84.23,84.31,84155.0,76.9241,76.9424,76.8238,76.8968,84155.0
2022-10-04 15:45:00,84.3,84.38,84.24,84.32,68495.0,76.8876,76.9606,76.8329,76.9059,68495.0
2022-10-04 15:50:00,84.32,84.48,84.31,84.48,111115.0,76.9059,77.0518,76.8968,77.0518,111115.0
2022-10-04 15:55:00,84.47,84.56,84.34,84.53,233955.0,77.0427,77.1248,76.9241,77.0974,233955.0
2022-10-05 09:30:00,83.69,84.14,83.69,84.09,107335.0,76.3313,76.7417,76.3313,76.6961,107335.0
2022-10-05 09:35:00,84.08,84.27,84.08,84.27,29164.0,76.687,76.8603,76.687,76.8603,29164.0
2022-10-05 09:40:00,84.26,84.35,83.93,83.98,50010.0,76.8512,76.9332,76.5502,76.5958,50010.0
2022-10-05 09:45:00,83.95,84.13,83.89,83.98,33444.0,76.5684,76.7326,76.5137,76.5958,33444.0
2022-10-05 09:50:00,83.89,84.09,83.85,83.87,38710.0,76.5137,76.6961,76.4772,76.4954,38710.0
2022-10-05 09:55:00,83.86,84.06,83.85,84.01,17037.0,76.4863,76.6687,76.4772,76.6231,17037.0
2022-10-05 10:00:00,83.96,83.96,83.7,83.76,29053.0,76.5775,76.5775,76.3404,76.3951,29053.0
2022-10-05 10:05:00,83.78,83.9,83.73,83.81,18138.0,76.4134,76.5228,76.3678,76.4407,18138.0
2022-10-05 10:10:00,83.88,83.94,83.74,83.81,77052.0,76.5046,76.5593,76.3769,76.4407,77052.0
2022-10-05 10:15:00,83.77,83.8,83.6,83.8,32062.0,76.4042,76.4316,76.2492,76.4316,32062.0
2022-10-05 10:20:00,83.8,83.87,83.69,83.76,23321.0,76.4316,76.4954,76.3313,76.3951,23321.0
2022-10-05 10:25:00,83.73,83.8,83.68,83.76,23969.0,76.3678,76.4316,76.3222,76.3951,23969.0
2022-10-05 10:30:00,83.73,83.8,83.58,83.7,36880.0,76.3678,76.4316,76.2309,76.3404,36880.0
2022-10-05 10:35:00,83.72,83.81,83.64,83.81,28249.0,76.3586,76.4407,76.2857,76.4407,28249.0
2022-10-05 10:40:00,83.81,83.97,83.77,83.92,17711.0,76.4407,76.5867,76.4042,76.5411,17711.0
2022-10-05 10:45:00,83.94,83.94,83.81,83.84,15002.0,76.5593,76.5593,76.4407,76.4681,15002.0
2022-10-05 10:50:00,83.83,83.85,83.68,83.8,22566.0,76.459,76.4772,76.3222,76.4316,22566.0
2022-10-05 10:55:00,83.8,83.8,83.65,83.67,34011.0,76.4316,76.4316,76.2948,76.313,34011.0
2022-10-05 11:00:00,83.67,83.73,83.62,83.72,20975.0,76.313,76.3678,76.2674,76.3586,20975.0
2022-10-05 11:05:00,83.73,83.73,83.61,83.67,20464.0,76.3678,76.3678,76.2583,76.313,20464.0
2022-10-05 11:10:00,83.65,83.84,83.64,83.83,17284.0,76.2948,76.4681,76.2857,76.459,17284.0
2022-10-05 11:15:00,83.83,84.05,83.79,84.05,18403.0,76.459,76.6596,76.4225,76.6596,18403.0
2022-10-05 11:20:00,84.06,84.06,83.95,84.06,19197.0,76.6687,76.6687,76.5684,76.6687,19197.0
2022-10-05 11:25:00,84.05,84.06,83.93,83.96,26557.0,76.6596,76.6687,76.5502,76.5775,26557.0
2022-10-05 11:30:00,83.98,84.0,83.86,83.89,12515.0,76.5958,76.614,76.4863,76.5137,12515.0
2022-10-05 11:35:00,83.89,84.08,83.88,84.06,12124.0,76.5137,76.687,76.5046,76.6687,12124.0
2022-10-05 11:40:00,84.06,84.07,83.99,84.06,9640.0,76.6687,76.6779,76.6049,76.6687,9640.0
2022-10-05 11:45:00,84.05,84.09,84.01,84.02,13617.0,76.6596,76.6961,76.6231,76.6323,13617.0
2022-10-05 11:50:00,84.03,84.04,83.97,84.03,12929.0,76.6414,76.6505,76.5867,76.6414,12929.0
2022-10-05 11:55:00,84.04,84.04,83.89,83.92,10567.0,76.6505,76.6505,76.5137,76.5411,10567.0
2022-10-05 12:00:00,83.92,83.93,83.74,83.77,15304.0,76.5411,76.5502,76.3769,76.4042,15304.0
2022-10-05 12:05:00,83.81,84.07,83.81,84.05,14963.0,76.4407,76.6779,76.4407,76.6596,14963.0
2022-10-05 12:10:00,84.05,84.21,84.04,84.12,20686.0,76.6596,76.8056,76.6505,76.7235,20686.0
2022-10-05 12:15:00,84.13,84.35,84.13,84.27,13166.0,76.7326,76.9332,76.7326,76.8603,13166.0
2022-10-05 12:20:00,84.26,84.26,84.16,84.24,12222.0,76.8512,76.8512,76.7599,76.8329,12222.0
2022-10-05 12:25:00,84.24,84.24,84.12,84.16,8936.0,76.8329,76.8329,76.7235,76.7599,8936.0
2022-10-05 12:30:00,84.16,84.2,84.08,84.1,24568.0,76.7599,76.7964,76.687,76.7052,24568.0
2022-10-05 12:35:00,84.12,84.21,84.07,84.2,22397.0,76.7235,76.8056,76.6779,76.7964,22397.0
2022-10-05 12:40:00,84.19,84.19,84.11,84.14,17225.0,76.7873,76.7873,76.7143,76.7417,17225.0
2022-10-05 12:45:00,84.13,84.38,84.1,84.38,18561.0,76.7326,76.9606,76.7052,76.9606,18561.0
2022-10-05 12:50:00,84.37,84.4,84.25,84.32,29325.0,76.9515,76.9788,76.842,76.9059,29325.0
2022-10-05 12:55:00,84.31,84.34,84.26,84.28,16073.0,76.8968,76.9241,76.8512,76.8694,16073.0
2022-10-05 13:00:00,84.27,84.43,84.26,84.43,23655.0,76.8603,77.0062,76.8512,77.0062,23655.0
2022-10-05 13:05:00,84.42,84.53,84.39,84.41,17614.0,76.9971,77.0974,76.9697,76.988,17614.0
2022-10-05 13:10:00,84.42,84.51,84.42,84.51,20326.0,76.9971,77.0792,76.9971,77.0792,20326.0
2022-10-05 13:15:00,84.51,84.68,84.5,84.68,41922.0,77.0792,77.2342,77.0701,77.2342,41922.0
2022-10-05 13:20:00,84.68,84.77,84.65,84.66,26557.0,77.2342,77.3163,77.2069,77.216,26557.0
2022-10-05 13:25:00,84.65,84.68,84.55,84.56,14403.0,77.2069,77.2342,77.1157,77.1248,14403.0
2022-10-05 13:30:00,84.55,84.59,84.47,84.48,49656.0,77.1157,77.1521,77.0427,77.0518,49656.0
2022-10-05 13:35:00,84.47,84.57,84.45,84.56,20095.0,77.0427,77.1339,77.0244,77.1248,20095.0
2022-10-05 13:40:00,84.56,84.68,84.51,84.67,38979.0,77.1248,77.2342,77.0792,77.2251,38979.0
2022-10-05 13:45:00,84.67,84.8,84.61,84.79,42883.0,77.2251,77.3437,77.1704,77.3346,42883.0
2022-10-05 13:50:00,84.79,84.85,84.71,84.81,57418.0,77.3346,77.3893,77.2616,77.3528,57418.0
2022-10-05 13:55:00,84.8,84.88,84.76,84.79,35250.0,77.3437,77.4166,77.3072,77.3346,35250.0
2022-10-05 14:00:00,84.8,84.92,84.77,84.87,29093.0,77.3437,77.4531,77.3163,77.4075,29093.0
2022-10-05 14:05:00,84.87,84.95,84.85,84.9,39918.0,77.4075,77.4805,77.3893,77.4349,39918.0
2022-10-05 14:10:00,84.89,84.99,84.87,84.9,20517.0,77.4258,77.517,77.4075,77.4349,20517.0
2022-10-05 14:15:00,84.89,85.05,84.87,85.02,25327.0,77.4258,77.5717,77.4075,77.5443,25327.0
2022-10-05 14:20:00,85.01,85.07,84.97,85.06,23574.0,77.5352,77.5899,77.4987,77.5808,23574.0
2022-10-05 14:25:00,85.05,85.1,84.95,85.05,23475.0,77.5717,77.6173,77.4805,77.5717,23475.0
2022-10-05 14:30:00,85.05,85.13,85.04,85.11,25457.0,77.5717,77.6447,77.5626,77.6264,25457.0
2022-10-05 14:35:00,85.1,85.24,85.1,85.17,31206.0,77.6173,77.745,77.6173,77.6811,31206.0
2022-10-05 14:40:00,85.17,85.22,85.13,85.19,20363.0,77.6811,77.7267,77.6447,77.6994,20363.0
2022-10-05 14:45:00,85.18,85.22,85.09,85.09,21731.0,77.6903,77.7267,77.6082,77.6082,21731.0
2022-10-05 14:50:00,85.11,85.23,85.06,85.17,35589.0,77.6264,77.7359,77.5808,77.6811,35589.0
2022-10-05 14:55:00,85.17,85.19,85.09,85.17,24341.0,77.6811,77.6994,77.6082,77.6811,24341.0
2022-10-05 15:00:00,85.2,85.37,85.2,85.32,25184.0,77.7085,77.8636,77.7085,77.818,25184.0
2022-10-05 15:05:00,85.33,85.33,85.16,85.23,24150.0,77.8271,77.8271,77.672,77.7359,24150.0
2022-10-05 15:10:00,85.23,85.33,85.14,85.3,22538.0,77.7359,77.8271,77.6538,77.7997,22538.0
2022-10-05 15:15:00,85.3,85.35,85.25,85.3,24063.0,77.7997,77.8453,77.7541,77.7997,24063.0
2022-10-05 15:20:00,85.29,85.31,85.24,85.31,21380.0,77.7906,77.8088,77.745,77.8088,21380.0
2022-10-05 15:25:00,85.31,85.32,85.23,85.26,25863.0,77.8088,77.818,77.7359,77.7632,25863.0
2022-10-05 15:30:00,85.26,85.32,85.25,85.3,40569.0,77.7632,77.818,77.7541,77.7997,40569.0
2022-10-05 15:35:00,85.29,85.33,85.13,85.14,42678.0,77.7906,77.8271,77.6447,77.6538,42678.0
2022-10-05 15:40:00,85.12,85.13,85.04,85.09,29837.0,77.6355,77.6447,77.5626,77.6082,29837.0
2022-10-05 15:45:00,85.09,85.1,84.93,84.94,42330.0,77.6082,77.6173,77.4622,77.4714,42330.0
2022-10-05 15:50:00,84.94,84.94,84.81,84.92,94127.0,77.4714,77.4714,77.3528,77.4531,94127.0
2022-10-05 15:55:00,84.92,85.07,84.92,85.05,340505.0,77.4531,77.5899,77.4531,77.5717,340505.0
2022-10-06 09:30:00,84.75,84.82,84.36,84.49,84133.0,77.2981,77.3619,76.9424,77.0609,84133.0
2022-10-06 09:35:00,84.49,84.7,84.35,84.7,41887.0,77.0609,77.2525,76.9332,77.2525,41887.0
2022-10-06 09:40:00,84.7,85.05,84.68,84.9,34673.0,77.2525,77.5717,77.2342,77.4349,34673.0
2022-10-06 09:45:00,84.92,84.92,84.57,84.65,39103.0,77.4531,77.4531,77.1339,77.2069,39103.0
2022-10-06 09:50:00,84.65,84.78,84.59,84.7,45949.0,77.2069,77.3254,77.1521,77.2525,45949.0
2022-10-06 09:55:00,84.69,84.69,84.35,84.4,66196.0,77.2433,77.2433,76.9332,76.9788,66196.0
2022-10-06 10:00:00,84.39,84.41,84.23,84.31,39312.0,76.9697,76.988,76.8238,76.8968,39312.0
2022-10-06 10:05:00,84.3,84.3,84.04,84.16,34466.0,76.8876,76.8876,76.6505,76.7599,34466.0
2022-10-06 10:10:00,84.15,84.15,83.95,84.04,31934.0,76.7508,76.7508,76.5684,76.6505,31934.0
2022-10-06 10:15:00,84.05,84.21,84.03,84.1,24403.0,76.6596,76.8056,76.6414,76.7052,24403.0
2022-10-06 10:20:00,84.1,84.15,84.0,84.09,22306.0,76.7052,76.7508,76.614,76.6961,22306.0
2022-10-06 10:25:00,84.11,84.15,83.89,83.97,38667.0,76.7143,76.7508,76.5137,76.5867,38667.0
2022-10-06 10:30:00,83.95,84.07,83.83,83.86,27859.0,76.5684,76.6779,76.459,76.4863,27859.0
2022-10-06 10:35:00,83.85,84.11,83.85,84.11,41507.0,76.4772,76.7143,76.4772,76.7143,41507.0
2022-10-06 10:40:00,84.1,84.37,84.08,84.32,38295.0,76.7052,76.9515,76.687,76.9059,38295.0
2022-10-06 10:45:00,84.33,84.57,84.24,84.56,55302.0,76.915,77.1339,76.8329,77.1248,55302.0
2022-10-06 10:50:00,84.54,84.54,84.44,84.51,65527.0,77.1065,77.1065,77.0153,77.0792,65527.0
2022-10-06 10:55:00,84.51,84.72,84.47,84.71,70244.0,77.0792,77.2707,77.0427,77.2616,70244.0
2022-10-06 11:00:00,84.71,84.75,84.28,84.31,40138.0,77.2616,77.2981,76.8694,76.8968,40138.0
2022-10-06 11:05:00,84.33,84.5,84.32,84.5,19389.0,76.915,77.0701,76.9059,77.0701,19389.0
2022-10-06 11:10:00,84.53,84.68,84.49,84.59,57354.0,77.0974,77.2342,77.0609,77.1521,57354.0
2022-10-06 11:15:00,84.58,84.81,84.58,84.8,36644.0,77.143,77.3528,77.143,77.3437,36644.0
2022-10-06 11:20:00,84.79,84.82,84.73,84.77,48121.0,77.3346,77.3619,77.2798,77.3163,48121.0
2022-10-06 11:25:00,84.76,84.85,84.66,84.82,25834.0,77.3072,77.3893,77.216,77.3619,25834.0
2022-10-06 11:30:00,84.82,84.82,84.67,84.68,23034.0,77.3619,77.3619,77.2251,77.2342,23034.0
2022-10-06 11:35:00,84.69,84.73,84.5,84.54,31817.0,77.2433,77.2798,77.0701,77.1065,31817.0
2022-10-06 11:40:00,84.54,84.64,84.49,84.58,29221.0,77.1065,77.1977,77.0609,77.143,29221.0
2022-10-06 11:45:00,84.59,84.73,84.57,84.69,29489.0,77.1521,77.2798,77.1339,77.2433,29489.0
2022-10-06 11:50:00,84.7,84.79,84.65,84.69,27907.0,77.2525,77.3346,77.2069,77.2433,27907.0
2022-10-06 11:55:00,84.7,84.76,84.37,84.37,32992.0,77.2525,77.3072,76.9515,76.9515,32992.0
2022-10-06 12:00:00,84.36,84.39,84.18,84.19,17816.0,76.9424,76.9697,76.7782,76.7873,17816.0
2022-10-06 12:05:00,84.2,84.27,84.18,84.22,21851.0,76.7964,76.8603,76.7782,76.8147,21851.0
2022-10-06 12:10:00,84.22,84.24,84.1,84.11,18324.0,76.8147,76.8329,76.7052,76.7143,18324.0
2022-10-06 12:15:00,84.11,84.18,84.06,84.15,19709.0,76.7143,76.7782,76.6687,76.7508,19709.0
2022-10-06 12:20:00,84.16,84.38,84.16,84.37,32839.0,76.7599,76.9606,76.7599,76.9515,32839.0
2022-10-06 12:25:00,84.39,84.53,84.37,84.53,97780.0,76.9697,77.0974,76.9515,77.0974,97780.0
2022-10-06 12:30:00,84.53,84.53,84.4,84.44,88251.0,77.0974,77.0974,76.9788,77.0153,88251.0
2022-10-06 12:35:00,84.44,84.54,84.38,84.54,27086.0,77.0153,77.1065,76.9606,77.1065,27086.0
2022-10-06 12:40:00,84.53,84.68,84.49,84.65,36268.0,77.0974,77.2342,77.0609,77.2069,36268.0
2022-10-06 12:45:00,84.65,84.7,84.6,84.64,25557.0,77.2069,77.2525,77.1613,77.1977,25557.0
2022-10-06 12:50:00,84.66,84.7,84.56,84.61,34622.0,77.216,77.2525,77.1248,77.1704,34622.0
2022-10-06 12:55:00,84.62,84.64,84.58,84.6,14824.0,77.1795,77.1977,77.143,77.1613,14824.0
2022-10-06 13:00:00,84.6,84.64,84.57,84.59,42966.0,77.1613,77.1977,77.1339,77.1521,42966.0
2022-10-06 13:05:00,84.59,84.61,84.46,84.48,34334.0,77.1521,77.1704,77.0336,77.0518,34334.0
2022-10-06 13:10:00,84.48,84.59,84.48,84.59,24024.0,77.0518,77.1521,77.0518,77.1521,24024.0
2022-10-06 13:15:00,84.58,84.64,84.57,84.61,14771.0,77.143,77.1977,77.1339,77.1704,14771.0
2022-10-06 13:20:00,84.62,84.69,84.58,84.6,19331.0,77.1795,77.2433,77.143,77.1613,19331.0
2022-10-06 13:25:00,84.59,84.6,84.5,84.54,35773.0,77.1521,77.1613,77.0701,77.1065,35773.0
2022-10-06 13:30:00,84.54,84.58,84.44,84.54,30141.0,77.1065,77.143,77.0153,77.1065,30141.0
2022-10-06 13:35:00,84.56,84.57,84.48,84.5,42570.0,77.1248,77.1339,77.0518,77.0701,42570.0
2022-10-06 13:40:00,84.5,84.57,84.49,84.54,54786.0,77.0701,77.1339,77.0609,77.1065,54786.0
2022-10-06 13:45:00,84.54,84.55,84.48,84.52,23746.0,77.1065,77.1157,77.0518,77.0883,23746.0
2022-10-06 13:50:00,84.51,84.52,84.37,84.39,14432.0,77.0792,77.0883,76.9515,76.9697,14432.0
2022-10-06 13:55:00,84.39,84.46,84.39,84.41,10574.0,76.9697,77.0336,76.9697,76.988,10574.0
2022-10-06 14:00:00,84.42,84.42,84.26,84.28,12173.0,76.9971,76.9971,76.8512,76.8694,12173.0
2022-10-06 14:05:00,84.31,84.4,84.28,84.4,26551.0,76.8968,76.9788,76.8694,76.9788,26551.0
2022-10-06 14:10:00,84.41,84.51,84.37,84.47,26214.0,76.988,77.0792,76.9515,77.0427,26214.0
2022-10-06 14:15:00,84.46,84.49,84.39,84.44,22508.0,77.0336,77.0609,76.9697,77.0153,22508.0
2022-10-06 14:20:00,84.43,84.52,84.4,84.51,21054.0,77.0062,77.0883,76.9788,77.0792,21054.0
2022-10-06 14:25:00,84.51,84.53,84.43,84.46,23207.0,77.0792,77.0974,77.0062,77.0336,23207.0
2022-10-06 14:30:00,84.47,84.54,84.43,84.47,59202.0,77.0427,77.1065,77.0062,77.0427,59202.0
2022-10-06 14:35:00,84.47,84.54,84.46,84.53,37599.0,77.0427,77.1065,77.0336,77.0974,37599.0
2022-10-06 14:40:00,84.52,84.53,84.38,84.4,111278.0,77.0883,77.0974,76.9606,76.9788,111278.0
2022-10-06 14:45:00,84.4,84.4,84.27,84.31,61414.0,76.9788,76.9788,76.8603,76.8968,61414.0
2022-10-06 14:50:00,84.3,84.33,84.2,84.32,121589.0,76.8876,76.915,76.7964,76.9059,121589.0
2022-10-06 14:55:00,84.32,84.44,84.3,84.37,97364.0,76.9059,77.0153,76.8876,76.9515,97364.0
2022-10-06 15:00:00,84.37,84.37,84.23,84.34,47147.0,76.9515,76.9515,76.8238,76.9241,47147.0
2022-10-06 15:05:00,84.31,84.36,84.23,84.33,27154.0,76.8968,76.9424,76.8238,76.915,27154.0
2022-10-06 15:10:00,84.35,84.38,84.2,84.37,55621.0,76.9332,76.9606,76.7964,76.9515,55621.0
2022-10-06 15:15:00,84.37,84.43,84.27,84.3,51794.0,76.9515,77.0062,76.8603,76.8876,51794.0
2022-10-06 15:20:00,84.29,84.49,84.29,84.4,87032.0,76.8785,77.0609,76.8785,76.9788,87032.0
2022-10-06 15:25:00,84.39,84.51,84.35,84.49,67542.0,76.9697,77.0792,76.9332,77.0609,67542.0
2022-10-06 15:30:00,84.51,84.57,84.45,84.55,44560.0,77.0792,77.1339,77.0244,77.1157,44560.0
2022-10-06 15:35:00,84.55,84.59,84.48,84.51,51694.0,77.1157,77.1521,77.0518,77.0792,51694.0
2022-10-06 15:40:00,84.51,84.62,84.47,84.58,109255.0,77.0792,77.1795,77.0427,77.143,109255.0
2022-10-06 15:45:00,84.58,84.6,84.46,84.52,133572.0,77.143,77.1613,77.0336,77.0883,133572.0
2022-10-06 15:50:00,84.51,84.6,84.47,84.59,121738.0,77.0792,77.1613,77.0427,77.1521,121738.0
2022-10-06 15:55:00,84.59,84.67,84.36,84.39,307301.0,77.1521,77.2251,76.9424,76.9697,307301.0
2022-10-07 09:30:00,83.91,84.04,83.57,83.58,80473.0,76.5319,76.6505,76.2218,76.2309,80473.0
2022-10-07 09:35:00,83.62,83.76,83.4,83.56,22480.0,76.2674,76.3951,76.0668,76.2127,22480.0
2022-10-07 09:40:00,83.57,83.7,83.2,83.2,41177.0,76.2218,76.3404,75.8844,75.8844,41177.0
2022-10-07 09:45:00,83.17,83.17,82.86,82.93,39189.0,75.857,75.857,75.5743,75.6381,39189.0
2022-10-07 09:50:00,82.95,83.05,82.86,82.88,25283.0,75.6563,75.7475,75.5743,75.5925,25283.0
2022-10-07 09:55:00,82.85,82.89,82.69,82.76,32153.0,75.5651,75.6016,75.4192,75.483,32153.0
2022-10-07 10:00:00,82.75,82.87,82.54,82.62,28857.0,75.4739,75.5834,75.2824,75.3554,28857.0
2022-10-07 10:05:00,82.61,82.85,82.57,82.78,20650.0,75.3462,75.5651,75.3098,75.5013,20650.0
2022-10-07 10:10:00,82.74,82.98,82.74,82.94,16102.0,75.4648,75.6837,75.4648,75.6472,16102.0
2022-10-07 10:15:00,82.95,83.13,82.9,83.09,26640.0,75.6563,75.8205,75.6107,75.784,26640.0
2022-10-07 10:20:00,83.08,83.22,83.01,83.1,14201.0,75.7749,75.9026,75.7111,75.7932,14201.0
2022-10-07 10:25:00,83.12,83.24,83.11,83.12,11381.0,75.8114,75.9208,75.8023,75.8114,11381.0
2022-10-07 10:30:00,83.13,83.16,83.01,83.05,29300.0,75.8205,75.8479,75.7111,75.7475,29300.0
2022-10-07 10:35:00,83.05,83.08,82.91,82.98,29784.0,75.7475,75.7749,75.6199,75.6837,29784.0
2022-10-07 10:40:00,82.99,83.21,82.99,83.2,25203.0,75.6928,75.8935,75.6928,75.8844,25203.0
2022-10-07 10:45:00,83.2,83.27,83.16,83.21,18264.0,75.8844,75.9482,75.8479,75.8935,18264.0
2022-10-07 10:50:00,83.2,83.2,83.0,83.17,41138.0,75.8844,75.8844,75.7019,75.857,41138.0
2022-10-07 10:55:00,83.16,83.21,82.98,83.03,23853.0,75.8479,75.8935,75.6837,75.7293,23853.0
2022-10-07 11:00:00,83.02,83.19,83.02,83.08,23472.0,75.7202,75.8752,75.7202,75.7749,23472.0
2022-10-07 11:05:00,83.06,83.07,82.89,82.94,19693.0,75.7567,75.7658,75.6016,75.6472,19693.0
2022-10-07 11:10:00,82.93,83.02,82.9,82.97,18795.0,75.6381,75.7202,75.6107,75.6746,18795.0
2022-10-07 11:15:00,82.98,82.99,82.7,82.7,21234.0,75.6837,75.6928,75.4283,75.4283,21234.0
2022-10-07 11:20:00,82.68,82.8,82.65,82.76,32318.0,75.4101,75.5195,75.3827,75.483,32318.0
2022-10-07 11:25:00,82.77,82.87,82.77,82.81,19864.0,75.4922,75.5834,75.4922,75.5287,19864.0
2022-10-07 11:30:00,82.8,82.85,82.74,82.76,24378.0,75.5195,75.5651,75.4648,75.483,24378.0
2022-10-07 11:35:00,82.77,82.87,82.72,82.76,23227.0,75.4922,75.5834,75.4466,75.483,23227.0
2022-10-07 11:40:00,82.75,82.81,82.66,82.75,21633.0,75.4739,75.5287,75.3918,75.4739,21633.0
2022-10-07 11:45:00,82.76,82.83,82.73,82.78,24040.0,75.483,75.5469,75.4557,75.5013,24040.0
2022-10-07 11:50:00,82.78,82.88,82.73,82.73,27841.0,75.5013,75.5925,75.4557,75.4557,27841.0
2022-10-07 11:55:00,82.72,82.84,82.72,82.83,23406.0,75.4466,75.556,75.4466,75.5469,23406.0
2022-10-07 12:00:00,82.82,82.92,82.82,82.89,20076.0,75.5378,75.629,75.5378,75.6016,20076.0
2022-10-07 12:05:00,82.91,83.01,82.89,82.98,20203.0,75.6199,75.7111,75.6016,75.6837,20203.0
2022-10-07 12:10:00,82.98,83.06,82.96,82.97,20404.0,75.6837,75.7567,75.6655,75.6746,20404.0
2022-10-07 12:15:00,82.96,82.99,82.91,82.95,27624.0,75.6655,75.6928,75.6199,75.6563,27624.0
2022-10-07 12:20:00,82.95,82.98,82.74,82.76,48622.0,75.6563,75.6837,75.4648,75.483,48622.0
2022-10-07 12:25:00,82.76,82.82,82.72,82.8,17690.0,75.483,75.5378,75.4466,75.5195,17690.0
2022-10-07 12:30:00,82.79,82.82,82.72,82.8,27902.0,75.5104,75.5378,75.4466,75.5195,27902.0
2022-10-07 12:35:00,82.8,82.86,82.77,82.84,25009.0,75.5195,75.5743,75.4922,75.556,25009.0
2022-10-07 12:40:00,82.84,82.84,82.81,82.82,24634.0,75.556,75.556,75.5287,75.5378,24634.0
2022-10-07 12:45:00,82.83,82.86,82.75,82.76,25724.0,75.5469,75.5743,75.4739,75.483,25724.0
2022-10-07 12:50:00,82.75,82.82,82.7,82.77,23210.0,75.4739,75.5378,75.4283,75.4922,23210.0
2022-10-07 12:55:00,82.77,82.82,82.73,82.76,31141.0,75.4922,75.5378,75.4557,75.483,31141.0
2022-10-07 13:00:00,82.76,82.76,82.57,82.63,24960.0,75.483,75.483,75.3098,75.3645,24960.0
2022-10-07 13:05:00,82.63,82.64,82.53,82.55,15181.0,75.3645,75.3736,75.2733,75.2915,15181.0
2022-10-07 13:10:00,82.57,82.64,82.55,82.62,15433.0,75.3098,75.3736,75.2915,75.3554,15433.0
2022-10-07 13:15:00,82.64,82.73,82.61,82.72,19270.0,75.3736,75.4557,75.3462,75.4466,19270.0
2022-10-07 13:20:00,82.72,82.73,82.65,82.69,30949.0,75.4466,75.4557,75.3827,75.4192,30949.0
2022-10-07 13:25:00,82.68,82.77,82.66,82.72,13916.0,75.4101,75.4922,75.3918,75.4466,13916.0
2022-10-07 13:30:00,82.73,82.76,82.65,82.66,24084.0,75.4557,75.483,75.3827,75.3918,24084.0
2022-10-07 13:35:00,82.64,82.68,82.64,82.65,11590.0,75.3736,75.4101,75.3736,75.3827,11590.0
2022-10-07 13:40:00,82.65,82.8,82.65,82.77,21611.0,75.3827,75.5195,75.3827,75.4922,21611.0
2022-10-07 13:45:00,82.78,82.8,82.68,82.68,17997.0,75.5013,75.5195,75.4101,75.4101,17997.0
2022-10-07 13:50:00,82.68,82.73,82.63,82.66,18384.0,75.4101,75.4557,75.3645,75.3918,18384.0
2022-10-07 13:55:00,82.67,82.69,82.57,82.61,27181.0,75.401,75.4192,75.3098,75.3462,27181.0
2022-10-07 14:00:00,82.6,82.65,82.58,82.61,23207.0,75.3371,75.3827,75.3189,75.3462,23207.0
2022-10-07 14:05:00,82.6,82.72,82.59,82.69,18772.0,75.3371,75.4466,75.328,75.4192,18772.0
2022-10-07 14:10:00,82.69,82.7,82.57,82.69,19228.0,75.4192,75.4283,75.3098,75.4192,19228.0
2022-10-07 14:15:00,82.69,82.73,82.6,82.6,17202.0,75.4192,75.4557,75.3371,75.3371,17202.0
2022-10-07 14:20:00,82.59,82.63,82.46,82.47,22583.0,75.328,75.3645,75.2094,75.2185,22583.0
2022-10-07 14:25:00,82.47,82.49,82.4,82.42,14581.0,75.2185,75.2368,75.1547,75.1729,14581.0
2022-10-07 14:30:00,82.41,82.41,82.31,82.41,13939.0,75.1638,75.1638,75.0726,75.1638,13939.0
2022-10-07 14:35:00,82.44,82.49,82.41,82.46,16264.0,75.1912,75.2368,75.1638,75.2094,16264.0
2022-10-07 14:40:00,82.45,82.5,82.42,82.44,19122.0,75.2003,75.2459,75.1729,75.1912,19122.0
2022-10-07 14:45:00,82.45,82.45,82.36,82.44,61902.0,75.2003,75.2003,75.1182,75.1912,61902.0
2022-10-07 14:50:00,82.46,82.5,82.42,82.46,24630.0,75.2094,75.2459,75.1729,75.2094,24630.0
2022-10-07 14:55:00,82.48,82.52,82.44,82.44,54601.0,75.2277,75.2642,75.1912,75.1912,54601.0
2022-10-07 15:00:00,82.45,82.61,82.45,82.58,38283.0,75.2003,75.3462,75.2003,75.3189,38283.0
2022-10-07 15:05:00,82.58,82.58,82.39,82.4,41370.0,75.3189,75.3189,75.1456,75.1547,41370.0
2022-10-07 15:10:00,82.39,82.45,82.25,82.25,43632.0,75.1456,75.2003,75.0179,75.0179,43632.0
2022-10-07 15:15:00,82.26,82.29,82.11,82.14,45990.0,75.027,75.0544,74.8902,74.9176,45990.0
2022-10-07 15:20:00,82.13,82.16,82.05,82.12,73919.0,74.9084,74.9358,74.8355,74.8993,73919.0
2022-10-07 15:25:00,82.11,82.13,82.02,82.12,87786.0,74.8902,74.9084,74.8081,74.8993,87786.0
2022-10-07 15:30:00,82.12,82.13,82.01,82.09,64241.0,74.8993,74.9084,74.799,74.872,64241.0
2022-10-07 15:35:00,82.09,82.33,82.04,82.32,75604.0,74.872,75.0909,74.8264,75.0817,75604.0
2022-10-07 15:40:00,82.32,82.51,82.26,82.46,90641.0,75.0817,75.255,75.027,75.2094,90641.0
2022-10-07 15:45:00,82.45,82.48,82.31,82.32,137069.0,75.2003,75.2277,75.0726,75.0817,137069.0
2022-10-07 15:50:00,82.33,82.61,82.33,82.45,170528.0,75.0909,75.3462,75.0909,75.2003,170528.0
2022-10-07 15:55:00,82.47,82.51,82.37,82.44,269428.0,75.2185,75.255,75.1273,75.1912,269428.0
2022-10-10 09:30:00,82.89,83.06,82.74,82.88,72054.0,75.6016,75.7567,75.4648,75.5925,72054.0
2022-10-10 09:35:00,82.88,83.01,82.7,82.71,15265.0,75.5925,75.7111,75.4283,75.4374,15265.0
2022-10-10 09:40:00,82.69,82.93,82.67,82.75,15710.0,75.4192,75.6381,75.401,75.4739,15710.0
2022-10-10 09:45:00,82.75,82.83,82.61,82.62,16437.0,75.4739,75.5469,75.3462,75.3554,16437.0
2022-10-10 09:50:00,82.67,82.71,82.48,82.57,25438.0,75.401,75.4374,75.2277,75.3098,25438.0
2022-10-10 09:55:00,82.57,82.64,82.55,82.56,13877.0,75.3098,75.3736,75.2915,75.3006,13877.0
2022-10-10 10:00:00,82.56,82.62,82.47,82.5,28729.0,75.3006,75.3554,75.2185,75.2459,28729.0
2022-10-10 10:05:00,82.5,82.7,82.43,82.45,26163.0,75.2459,75.4283,75.1821,75.2003,26163.0
2022-10-10 10:10:00,82.47,82.56,82.44,82.48,18655.0,75.2185,75.3006,75.1912,75.2277,18655.0
2022-10-10 10:15:00,82.48,82.5,82.39,82.43,16598.0,75.2277,75.2459,75.1456,75.1821,16598.0
2022-10-10 10:20:00,82.41,82.46,82.39,82.43,13786.0,75.1638,75.2094,75.1456,75.1821,13786.0
2022-10-10 10:25:00,82.42,82.68,82.41,82.65,18782.0,75.1729,75.4101,75.1638,75.3827,18782.0
2022-10-10 10:30:00,82.66,82.8,82.49,82.61,42994.0,75.3918,75.5195,75.2368,75.3462,42994.0
2022-10-10 10:35:00,82.61,82.65,82.39,82.44,62798.0,75.3462,75.3827,75.1456,75.1912,62798.0
2022-10-10 10:40:00,82.43,82.49,82.4,82.44,20132.0,75.1821,75.2368,75.1547,75.1912,20132.0
2022-10-10 10:45:00,82.44,82.5,82.39,82.42,23980.0,75.1912,75.2459,75.1456,75.1729,23980.0
2022-10-10 10:50:00,82.42,82.53,82.41,82.51,18076.0,75.1729,75.2733,75.1638,75.255,18076.0
2022-10-10 10:55:00,82.5,82.62,82.47,82.62,33137.0,75.2459,75.3554,75.2185,75.3554,33137.0
2022-10-10 11:00:00,82.61,82.61,82.33,82.39,29397.0,75.3462,75.3462,75.0909,75.1456,29397.0
2022-10-10 11:05:00,82.37,82.5,82.37,82.44,16401.0,75.1273,75.2459,75.1273,75.1912,16401.0
2022-10-10 11:10:00,82.45,82.56,82.42,82.51,20324.0,75.2003,75.3006,75.1729,75.255,20324.0
2022-10-10 11:15:00,82.51,82.52,82.35,82.37,23777.0,75.255,75.2642,75.1091,75.1273,23777.0
2022-10-10 11:20:00,82.35,82.53,82.3,82.51,12307.0,75.1091,75.2733,75.0635,75.255,12307.0
2022-10-10 11:25:00,82.5,82.5,82.33,82.35,19696.0,75.2459,75.2459,75.0909,75.1091,19696.0
2022-10-10 11:30:00,82.35,82.36,82.23,82.31,25538.0,75.1091,75.1182,74.9997,75.0726,25538.0
2022-10-10 11:35:00,82.3,82.31,82.22,82.23,15486.0,75.0635,75.0726,74.9905,74.9997,15486.0
2022-10-10 11:40:00,82.22,82.28,82.19,82.26,16918.0,74.9905,75.0453,74.9632,75.027,16918.0
2022-10-10 11:45:00,82.27,82.34,82.25,82.33,16427.0,75.0361,75.1,75.0179,75.0909,16427.0
2022-10-10 11:50:00,82.32,82.43,82.27,82.29,43299.0,75.0817,75.1821,75.0361,75.0544,43299.0
2022-10-10 11:55:00,82.28,82.3,82.16,82.16,42263.0,75.0453,75.0635,74.9358,74.9358,42263.0
2022-10-10 12:00:00,82.13,82.15,82.08,82.09,16393.0,74.9084,74.9267,74.8628,74.872,16393.0
2022-10-10 12:05:00,82.09,82.17,82.02,82.04,18742.0,74.872,74.9449,74.8081,74.8264,18742.0
2022-10-10 12:10:00,82.04,82.06,81.99,82.01,31373.0,74.8264,74.8446,74.7808,74.799,31373.0
2022-10-10 12:15:00,82.02,82.12,82.01,82.05,20522.0,74.8081,74.8993,74.799,74.8355,20522.0
2022-10-10 12:20:00,82.04,82.06,81.91,81.94,25980.0,74.8264,74.8446,74.7078,74.7352,25980.0
2022-10-10 12:25:00,81.93,81.95,81.84,81.9,16604.0,74.726,74.7443,74.6439,74.6987,16604.0
2022-10-10 12:30:00,81.92,81.95,81.83,81.84,9340.0,74.7169,74.7443,74.6348,74.6439,9340.0
2022-10-10 12:35:00,81.85,81.85,81.79,81.85,14510.0,74.6531,74.6531,74.5983,74.6531,14510.0
2022-10-10 12:40:00,81.87,81.9,81.82,81.88,16375.0,74.6713,74.6987,74.6257,74.6804,16375.0
2022-10-10 12:45:00,81.89,81.9,81.78,81.81,35907.0,74.6895,74.6987,74.5892,74.6166,35907.0
2022-10-10 12:50:00,81.81,81.81,81.64,81.7,24676.0,74.6166,74.6166,74.4615,74.5163,24676.0
2022-10-10 12:55:00,81.7,81.74,81.63,81.66,29422.0,74.5163,74.5527,74.4524,74.4798,29422.0
2022-10-10 13:00:00,81.67,81.69,81.59,81.63,12982.0,74.4889,74.5071,74.4159,74.4524,12982.0
2022-10-10 13:05:00,81.66,81.67,81.58,81.6,9024.0,74.4798,74.4889,74.4068,74.425,9024.0
2022-10-10 13:10:00,81.62,81.79,81.56,81.75,29779.0,74.4433,74.5983,74.3886,74.5619,29779.0
2022-10-10 13:15:00,81.76,81.83,81.68,81.74,18023.0,74.571,74.6348,74.498,74.5527,18023.0
2022-10-10 13:20:00,81.75,81.82,81.75,81.79,16836.0,74.5619,74.6257,74.5619,74.5983,16836.0
2022-10-10 13:25:00,81.78,81.89,81.78,81.88,11472.0,74.5892,74.6895,74.5892,74.6804,11472.0
2022-10-10 13:30:00,81.86,82.0,81.85,81.88,18448.0,74.6622,74.7899,74.6531,74.6804,18448.0
2022-10-10 13:35:00,81.9,81.98,81.88,81.95,18429.0,74.6987,74.7716,74.6804,74.7443,18429.0
2022-10-10 13:40:00,81.98,82.01,81.98,82.0,10994.0,74.7716,74.799,74.7716,74.7899,10994.0
2022-10-10 13:45:00,81.99,82.43,81.99,82.39,25569.0,74.7808,75.1821,74.7808,75.1456,25569.0
2022-10-10 13:50:00,82.38,82.6,82.35,82.59,76113.0,75.1365,75.3371,75.1091,75.328,76113.0
2022-10-10 13:55:00,82.59,82.62,82.45,82.45,42998.0,75.328,75.3554,75.2003,75.2003,42998.0
2022-10-10 14:00:00,82.46,82.46,82.35,82.41,41348.0,75.2094,75.2094,75.1091,75.1638,41348.0
2022-10-10 14:05:00,82.42,82.42,82.26,82.28,36542.0,75.1729,75.1729,75.027,75.0453,36542.0
2022-10-10 14:10:00,82.26,82.28,82.08,82.09,59243.0,75.027,75.0453,74.8628,74.872,59243.0
2022-10-10 14:15:00,82.07,82.09,82.0,82.03,23151.0,74.8537,74.872,74.7899,74.8172,23151.0
2022-10-10 14:20:00,82.03,82.08,81.95,81.95,13427.0,74.8172,74.8628,74.7443,74.7443,13427.0
2022-10-10 14:25:00,81.94,82.04,81.93,81.99,14912.0,74.7352,74.8264,74.726,74.7808,14912.0
2022-10-10 14:30:00,81.98,82.18,81.94,82.14,20014.0,74.7716,74.954,74.7352,74.9176,20014.0
2022-10-10 14:35:00,82.14,82.23,82.13,82.23,15858.0,74.9176,74.9997,74.9084,74.9997,15858.0
2022-10-10 14:40:00,82.23,82.28,82.15,82.17,37494.0,74.9997,75.0453,74.9267,74.9449,37494.0
2022-10-10 14:45:00,82.16,82.18,82.01,82.02,13525.0,74.9358,74.954,74.799,74.8081,13525.0
2022-10-10 14:50:00,82.03,82.17,82.02,82.17,15490.0,74.8172,74.9449,74.8081,74.9449,15490.0
2022-10-10 14:55:00,82.16,82.17,82.03,82.05,13621.0,74.9358,74.9449,74.8172,74.8355,13621.0
2022-10-10 15:00:00,82.06,82.13,81.96,82.0,18144.0,74.8446,74.9084,74.7534,74.7899,18144.0
2022-10-10 15:05:00,81.99,82.04,81.93,82.04,16083.0,74.7808,74.8264,74.726,74.8264,16083.0
2022-10-10 15:10:00,82.05,82.14,82.01,82.09,25620.0,74.8355,74.9176,74.799,74.872,25620.0
2022-10-10 15:15:00,82.1,82.25,82.09,82.16,21844.0,74.8811,75.0179,74.872,74.9358,21844.0
2022-10-10 15:20:00,82.22,82.31,82.16,82.23,27774.0,74.9905,75.0726,74.9358,74.9997,27774.0
2022-10-10 15:25:00,82.22,82.22,82.03,82.03,36364.0,74.9905,74.9905,74.8172,74.8172,36364.0
2022-10-10 15:30:00,82.05,82.18,82.0,82.15,33154.0,74.8355,74.954,74.7899,74.9267,33154.0
2022-10-10 15:35:00,82.15,82.22,82.06,82.14,30839.0,74.9267,74.9905,74.8446,74.9176,30839.0
2022-10-10 15:40:00,82.15,82.17,82.03,82.07,31690.0,74.9267,74.9449,74.8172,74.8537,31690.0
2022-10-10 15:45:00,82.06,82.23,82.04,82.15,48699.0,74.8446,74.9997,74.8264,74.9267,48699.0
2022-10-10 15:50:00,82.15,82.23,82.05,82.16,114915.0,74.9267,74.9997,74.8355,74.9358,114915.0
2022-10-10 15:55:00,82.17,82.17,81.85,81.85,194833.0,74.9449,74.9449,74.6531,74.6531,194833.0
2022-10-11 09:30:00,82.03,82.09,81.53,81.53,81456.0,74.8172,74.872,74.3612,74.3612,81456.0
2022-10-11 09:35:00,81.55,81.62,81.38,81.55,66574.0,74.3794,74.4433,74.2244,74.3794,66574.0
2022-10-11 09:40:00,81.53,81.57,81.39,81.44,55110.0,74.3612,74.3977,74.2335,74.2791,55110.0
2022-10-11 09:45:00,81.42,81.42,81.05,81.14,55330.0,74.2609,74.2609,73.9234,74.0055,55330.0
2022-10-11 09:50:00,81.15,81.18,81.04,81.06,21570.0,74.0146,74.042,73.9143,73.9325,21570.0
2022-10-11 09:55:00,81.06,81.21,81.0,81.14,24547.0,73.9325,74.0693,73.8778,74.0055,24547.0
2022-10-11 10:00:00,81.14,81.34,81.07,81.34,38302.0,74.0055,74.1879,73.9416,74.1879,38302.0
2022-10-11 10:05:00,81.33,81.35,81.24,81.28,23912.0,74.1788,74.197,74.0967,74.1332,23912.0
2022-10-11 10:10:00,81.29,81.31,81.11,81.27,40928.0,74.1423,74.1605,73.9781,74.1241,40928.0
2022-10-11 10:15:00,81.27,81.48,81.18,81.36,19631.0,74.1241,74.3156,74.042,74.2061,19631.0
2022-10-11 10:20:00,81.36,81.38,81.2,81.2,18249.0,74.2061,74.2244,74.0602,74.0602,18249.0
2022-10-11 10:25:00,81.18,81.38,81.15,81.27,19742.0,74.042,74.2244,74.0146,74.1241,19742.0
2022-10-11 10:30:00,81.28,81.35,81.17,81.3,119601.0,74.1332,74.197,74.0329,74.1514,119601.0
2022-10-11 10:35:00,81.3,81.34,81.19,81.32,29639.0,74.1514,74.1879,74.0511,74.1697,29639.0
2022-10-11 10:40:00,81.33,81.55,81.32,81.55,52446.0,74.1788,74.3794,74.1697,74.3794,52446.0
2022-10-11 10:45:00,81.56,81.63,81.47,81.5,40364.0,74.3886,74.4524,74.3065,74.3338,40364.0
2022-10-11 10:50:00,81.53,81.62,81.51,81.51,48059.0,74.3612,74.4433,74.343,74.343,48059.0
2022-10-11 10:55:00,81.51,81.66,81.48,81.48,26886.0,74.343,74.4798,74.3156,74.3156,26886.0
2022-10-11 11:00:00,81.47,81.86,81.43,81.79,22398.0,74.3065,74.6622,74.27,74.5983,22398.0
2022-10-11 11:05:00,81.8,81.8,81.56,81.61,21401.0,74.6075,74.6075,74.3886,74.4342,21401.0
2022-10-11 11:10:00,81.64,81.72,81.58,81.72,18021.0,74.4615,74.5345,74.4068,74.5345,18021.0
2022-10-11 11:15:00,81.72,81.8,81.7,81.7,36971.0,74.5345,74.6075,74.5163,74.5163,36971.0
2022-10-11 11:20:00,81.7,81.77,81.64,81.69,25672.0,74.5163,74.5801,74.4615,74.5071,25672.0
2022-10-11 11:25:00,81.7,81.92,81.68,81.89,46039.0,74.5163,74.7169,74.498,74.6895,46039.0
2022-10-11 11:30:00,81.9,81.96,81.85,81.89,18188.0,74.6987,74.7534,74.6531,74.6895,18188.0
2022-10-11 11:35:00,81.89,81.93,81.77,81.79,65104.0,74.6895,74.726,74.5801,74.5983,65104.0
2022-10-11 11:40:00,81.79,82.06,81.73,82.06,34236.0,74.5983,74.8446,74.5436,74.8446,34236.0
2022-10-11 11:45:00,82.05,82.2,82.02,82.12,39206.0,74.8355,74.9723,74.8081,74.8993,39206.0
2022-10-11 11:50:00,82.12,82.14,82.07,82.1,34128.0,74.8993,74.9176,74.8537,74.8811,34128.0
2022-10-11 11:55:00,82.11,82.25,82.11,82.2,62610.0,74.8902,75.0179,74.8902,74.9723,62610.0
2022-10-11 12:00:00,82.21,82.21,82.07,82.1,23742.0,74.9814,74.9814,74.8537,74.8811,23742.0
2022-10-11 12:05:00,82.09,82.1,81.88,81.91,20645.0,74.872,74.8811,74.6804,74.7078,20645.0
2022-10-11 12:10:00,81.9,82.1,81.9,82.08,10383.0,74.6987,74.8811,74.6987,74.8628,10383.0
2022-10-11 12:15:00,82.09,82.2,82.03,82.2,21351.0,74.872,74.9723,74.8172,74.9723,21351.0
2022-10-11 12:20:00,82.18,82.33,82.17,82.28,23610.0,74.954,75.0909,74.9449,75.0453,23610.0
2022-10-11 12:25:00,82.3,82.3,82.24,82.27,11440.0,75.0635,75.0635,75.0088,75.0361,11440.0
2022-10-11 12:30:00,82.29,82.43,82.28,82.41,17079.0,75.0544,75.1821,75.0453,75.1638,17079.0
2022-10-11 12:35:00,82.42,82.45,82.37,82.39,14209.0,75.1729,75.2003,75.1273,75.1456,14209.0
2022-10-11 12:40:00,82.4,82.64,82.4,82.63,26798.0,75.1547,75.3736,75.1547,75.3645,26798.0
2022-10-11 12:45:00,82.64,82.67,82.56,82.64,11153.0,75.3736,75.401,75.3006,75.3736,11153.0
2022-10-11 12:50:00,82.66,82.67,82.57,82.59,24321.0,75.3918,75.401,75.3098,75.328,24321.0
2022-10-11 12:55:00,82.6,82.6,82.53,82.57,16451.0,75.3371,75.3371,75.2733,75.3098,16451.0
2022-10-11 13:00:00,82.57,82.62,82.54,82.54,15848.0,75.3098,75.3554,75.2824,75.2824,15848.0
2022-10-11 13:05:00,82.55,82.57,82.47,82.53,33131.0,75.2915,75.3098,75.2185,75.2733,33131.0
2022-10-11 13:10:00,82.52,82.56,82.49,82.54,21319.0,75.2642,75.3006,75.2368,75.2824,21319.0
2022-10-11 13:15:00,82.54,82.59,82.44,82.51,22261.0,75.2824,75.328,75.1912,75.255,22261.0
2022-10-11 13:20:00,82.51,82.72,82.5,82.72,20575.0,75.255,75.4466,75.2459,75.4466,20575.0
2022-10-11 13:25:00,82.73,82.73,82.54,82.59,36591.0,75.4557,75.4557,75.2824,75.328,36591.0
2022-10-11 13:30:00,82.59,82.64,82.48,82.63,31912.0,75.328,75.3736,75.2277,75.3645,31912.0
2022-10-11 13:35:00,82.64,82.74,82.64,82.68,14689.0,75.3736,75.4648,75.3736,75.4101,14689.0
2022-10-11 13:40:00,82.68,82.76,82.67,82.75,15259.0,75.4101,75.483,75.401,75.4739,15259.0
2022-10-11 13:45:00,82.76,82.84,82.74,82.75,14098.0,75.483,75.556,75.4648,75.4739,14098.0
2022-10-11 13:50:00,82.75,82.88,82.7,82.81,22024.0,75.4739,75.5925,75.4283,75.5287,22024.0
2022-10-11 13:55:00,82.81,82.87,82.79,82.84,34393.0,75.5287,75.5834,75.5104,75.556,34393.0
2022-10-11 14:00:00,82.84,82.86,82.74,82.84,62152.0,75.556,75.5743,75.4648,75.556,62152.0
2022-10-11 14:05:00,82.84,82.86,82.65,82.71,34063.0,75.556,75.5743,75.3827,75.4374,34063.0
2022-10-11 14:10:00,82.7,82.71,82.56,82.65,25968.0,75.4283,75.4374,75.3006,75.3827,25968.0
2022-10-11 14:15:00,82.63,82.67,82.58,82.58,45019.0,75.3645,75.401,75.3189,75.3189,45019.0
2022-10-11 14:20:00,82.56,82.69,82.55,82.68,29631.0,75.3006,75.4192,75.2915,75.4101,29631.0
2022-10-11 14:25:00,82.69,82.78,82.66,82.7,37199.0,75.4192,75.5013,75.3918,75.4283,37199.0
2022-10-11 14:30:00,82.7,82.85,82.68,82.82,31374.0,75.4283,75.5651,75.4101,75.5378,31374.0
2022-10-11 14:35:00,82.82,82.83,82.72,82.77,32482.0,75.5378,75.5469,75.4466,75.4922,32482.0
2022-10-11 14:40:00,82.76,82.76,82.54,82.54,32849.0,75.483,75.483,75.2824,75.2824,32849.0
2022-10-11 14:45:00,82.53,82.55,82.27,82.33,61374.0,75.2733,75.2915,75.0361,75.0909,61374.0
2022-10-11 14:50:00,82.32,82.35,82.05,82.09,44764.0,75.0817,75.1091,74.8355,74.872,44764.0
2022-10-11 14:55:00,82.09,82.1,81.89,81.91,72756.0,74.872,74.8811,74.6895,74.7078,72756.0
2022-10-11 15:00:00,81.89,81.9,81.66,81.74,30420.0,74.6895,74.6987,74.4798,74.5527,30420.0
2022-10-11 15:05:00,81.74,81.79,81.6,81.61,45378.0,74.5527,74.5983,74.425,74.4342,45378.0
2022-10-11 15:10:00,81.6,81.65,81.46,81.62,54945.0,74.425,74.4706,74.2974,74.4433,54945.0
2022-10-11 15:15:00,81.62,81.76,81.47,81.69,42942.0,74.4433,74.571,74.3065,74.5071,42942.0
2022-10-11 15:20:00,81.7,81.84,81.69,81.79,36166.0,74.5163,74.6439,74.5071,74.5983,36166.0
2022-10-11 15:25:00,81.79,81.82,81.63,81.75,61871.0,74.5983,74.6257,74.4524,74.5619,61871.0
2022-10-11 15:30:00,81.75,81.81,81.63,81.76,68989.0,74.5619,74.6166,74.4524,74.571,68989.0
2022-10-11 15:35:00,81.76,81.91,81.76,81.88,65124.0,74.571,74.7078,74.571,74.6804,65124.0
2022-10-11 15:40:00,81.86,81.86,81.7,81.82,59870.0,74.6622,74.6622,74.5163,74.6257,59870.0
2022-10-11 15:45:00,81.84,81.96,81.79,81.94,61479.0,74.6439,74.7534,74.5983,74.7352,61479.0
2022-10-11 15:50:00,81.93,81.94,81.73,81.9,88361.0,74.726,74.7352,74.5436,74.6987,88361.0
2022-10-11 15:55:00,81.9,81.96,81.76,81.84,214648.0,74.6987,74.7534,74.571,74.6439,214648.0
2022-10-12 09:30:00,81.65,81.67,80.69,80.69,109633.0,74.4706,74.4889,73.5951,73.5951,109633.0
2022-10-12 09:35:00,80.76,81.41,80.73,81.28,63963.0,73.6589,74.2518,73.6315,74.1332,63963.0
2022-10-12 09:40:00,81.26,81.43,81.06,81.39,82813.0,74.1149,74.27,73.9325,74.2335,82813.0
2022-10-12 09:45:00,81.35,81.42,81.09,81.29,76041.0,74.197,74.2609,73.9599,74.1423,76041.0
2022-10-12 09:50:00,81.31,81.58,81.29,81.49,13150.0,74.1605,74.4068,74.1423,74.3247,13150.0
2022-10-12 09:55:00,81.52,81.7,81.52,81.59,38260.0,74.3521,74.5163,74.3521,74.4159,38260.0
2022-10-12 10:00:00,81.57,81.82,81.47,81.81,43423.0,74.3977,74.6257,74.3065,74.6166,43423.0
2022-10-12 10:05:00,81.81,81.83,81.67,81.73,29886.0,74.6166,74.6348,74.4889,74.5436,29886.0
2022-10-12 10:10:00,81.72,81.87,81.65,81.79,21047.0,74.5345,74.6713,74.4706,74.5983,21047.0
2022-10-12 10:15:00,81.79,81.89,81.68,81.84,40671.0,74.5983,74.6895,74.498,74.6439,40671.0
2022-10-12 10:20:00,81.83,81.83,81.57,81.77,27438.0,74.6348,74.6348,74.3977,74.5801,27438.0
2022-10-12 10:25:00,81.76,81.97,81.75,81.86,23783.0,74.571,74.7625,74.5619,74.6622,23783.0
2022-10-12 10:30:00,81.87,82.02,81.83,81.93,35930.0,74.6713,74.8081,74.6348,74.726,35930.0
2022-10-12 10:35:00,81.94,81.94,81.66,81.7,19839.0,74.7352,74.7352,74.4798,74.5163,19839.0
2022-10-12 10:40:00,81.7,81.75,81.66,81.68,24010.0,74.5163,74.5619,74.4798,74.498,24010.0
2022-10-12 10:45:00,81.66,81.67,81.61,81.64,14194.0,74.4798,74.4889,74.4342,74.4615,14194.0
2022-10-12 10:50:00,81.64,81.76,81.63,81.76,21554.0,74.4615,74.571,74.4524,74.571,21554.0
2022-10-12 10:55:00,81.73,81.76,81.67,81.69,23369.0,74.5436,74.571,74.4889,74.5071,23369.0
2022-10-12 11:00:00,81.7,81.82,81.68,81.72,33741.0,74.5163,74.6257,74.498,74.5345,33741.0
2022-10-12 11:05:00,81.71,81.84,81.68,81.81,27865.0,74.5254,74.6439,74.498,74.6166,27865.0
2022-10-12 11:10:00,81.82,81.86,81.71,81.77,17498.0,74.6257,74.6622,74.5254,74.5801,17498.0
2022-10-12 11:15:00,81.79,81.86,81.74,81.79,30475.0,74.5983,74.6622,74.5527,74.5983,30475.0
2022-10-12 11:20:00,81.76,81.76,81.38,81.46,28607.0,74.571,74.571,74.2244,74.2974,28607.0
2022-10-12 11:25:00,81.46,81.57,81.45,81.51,32681.0,74.2974,74.3977,74.2882,74.343,32681.0
2022-10-12 11:30:00,81.52,81.53,81.36,81.39,38998.0,74.3521,74.3612,74.2061,74.2335,38998.0
2022-10-12 11:35:00,81.39,81.54,81.38,81.42,50455.0,74.2335,74.3703,74.2244,74.2609,50455.0
2022-10-12 11:40:00,81.42,81.55,81.38,81.42,30767.0,74.2609,74.3794,74.2244,74.2609,30767.0
2022-10-12 11:45:00,81.39,81.39,81.25,81.31,19134.0,74.2335,74.2335,74.1058,74.1605,19134.0
2022-10-12 11:50:00,81.3,81.4,81.28,81.39,26904.0,74.1514,74.2426,74.1332,74.2335,26904.0
2022-10-12 11:55:00,81.39,81.52,81.38,81.44,49906.0,74.2335,74.3521,74.2244,74.2791,49906.0
2022-10-12 12:00:00,81.45,81.49,81.36,81.4,31321.0,74.2882,74.3247,74.2061,74.2426,31321.0
2022-10-12 12:05:00,81.38,81.56,81.33,81.34,66269.0,74.2244,74.3886,74.1788,74.1879,66269.0
2022-10-12 12:10:00,81.35,81.37,81.21,81.28,40863.0,74.197,74.2153,74.0693,74.1332,40863.0
2022-10-12 12:15:00,81.27,81.45,81.26,81.44,39165.0,74.1241,74.2882,74.1149,74.2791,39165.0
2022-10-12 12:20:00,81.45,81.47,81.36,81.37,29205.0,74.2882,74.3065,74.2061,74.2153,29205.0
2022-10-12 12:25:00,81.35,81.38,81.27,81.32,35984.0,74.197,74.2244,74.1241,74.1697,35984.0
2022-10-12 12:30:00,81.33,81.36,81.29,81.31,47004.0,74.1788,74.2061,74.1423,74.1605,47004.0
2022-10-12 12:35:00,81.31,81.32,81.14,81.14,34317.0,74.1605,74.1697,74.0055,74.0055,34317.0
2022-10-12 12:40:00,81.14,81.15,81.05,81.07,25637.0,74.0055,74.0146,73.9234,73.9416,25637.0
2022-10-12 12:45:00,81.07,81.31,81.06,81.27,74572.0,73.9416,74.1605,73.9325,74.1241,74572.0
2022-10-12 12:50:00,81.27,81.31,81.25,81.26,29333.0,74.1241,74.1605,74.1058,74.1149,29333.0
2022-10-12 12:55:00,81.28,81.35,81.26,81.31,23504.0,74.1332,74.197,74.1149,74.1605,23504.0
2022-10-12 13:00:00,81.29,81.32,81.14,81.14,27768.0,74.1423,74.1697,74.0055,74.0055,27768.0
2022-10-12 13:05:00,81.13,81.17,81.07,81.09,23534.0,73.9964,74.0329,73.9416,73.9599,23534.0
2022-10-12 13:10:00,81.09,81.09,80.97,81.04,23729.0,73.9599,73.9599,73.8504,73.9143,23729.0
2022-10-12 13:15:00,81.04,81.04,80.9,80.91,31120.0,73.9143,73.9143,73.7866,73.7957,31120.0
2022-10-12 13:20:00,80.93,80.93,80.87,80.89,31421.0,73.814,73.814,73.7592,73.7775,31421.0
2022-10-12 13:25:00,80.88,80.95,80.88,80.9,42427.0,73.7684,73.8322,73.7684,73.7866,42427.0
2022-10-12 13:30:00,80.91,80.92,80.76,80.78,36494.0,73.7957,73.8048,73.6589,73.6771,36494.0
2022-10-12 13:35:00,80.76,80.78,80.69,80.71,28508.0,73.6589,73.6771,73.5951,73.6133,28508.0
2022-10-12 13:40:00,80.73,80.75,80.61,80.65,30587.0,73.6315,73.6498,73.5221,73.5586,30587.0
2022-10-12 13:45:00,80.66,80.68,80.59,80.64,28574.0,73.5677,73.5859,73.5039,73.5495,28574.0
2022-10-12 13:50:00,80.63,80.63,80.51,80.57,43825.0,73.5403,73.5403,73.4309,73.4856,43825.0
2022-10-12 13:55:00,80.57,80.66,80.52,80.66,41252.0,73.4856,73.5677,73.44,73.5677,41252.0
2022-10-12 14:00:00,80.67,80.77,80.52,80.61,95027.0,73.5768,73.668,73.44,73.5221,95027.0
2022-10-12 14:05:00,80.61,80.81,80.55,80.7,49770.0,73.5221,73.7045,73.4674,73.6042,49770.0
2022-10-12 14:10:00,80.69,80.89,80.64,80.83,106691.0,73.5951,73.7775,73.5495,73.7228,106691.0
2022-10-12 14:15:00,80.84,80.85,80.67,80.8,48930.0,73.7319,73.741,73.5768,73.6954,48930.0
2022-10-12 14:20:00,80.78,80.83,80.69,80.78,63134.0,73.6771,73.7228,73.5951,73.6771,63134.0
2022-10-12 14:25:00,80.77,80.92,80.72,80.91,41933.0,73.668,73.8048,73.6224,73.7957,41933.0
2022-10-12 14:30:00,80.92,80.98,80.83,80.97,70255.0,73.8048,73.8596,73.7228,73.8504,70255.0
2022-10-12 14:35:00,80.97,81.05,80.96,81.0,39090.0,73.8504,73.9234,73.8413,73.8778,39090.0
2022-10-12 14:40:00,81.0,81.03,80.96,81.0,42256.0,73.8778,73.9052,73.8413,73.8778,42256.0
2022-10-12 14:45:00,81.0,81.08,80.94,80.98,40833.0,73.8778,73.9508,73.8231,73.8596,40833.0
2022-10-12 14:50:00,80.98,81.0,80.9,80.93,35122.0,73.8596,73.8778,73.7866,73.814,35122.0
2022-10-12 14:55:00,80.9,80.97,80.79,80.82,34712.0,73.7866,73.8504,73.6863,73.7136,34712.0
2022-10-12 15:00:00,80.81,80.82,80.64,80.68,46470.0,73.7045,73.7136,73.5495,73.5859,46470.0
2022-10-12 15:05:00,80.68,80.75,80.64,80.67,33659.0,73.5859,73.6498,73.5495,73.5768,33659.0
2022-10-12 15:10:00,80.67,80.73,80.66,80.7,38156.0,73.5768,73.6315,73.5677,73.6042,38156.0
2022-10-12 15:15:00,80.69,80.87,80.63,80.87,51040.0,73.5951,73.7592,73.5403,73.7592,51040.0
2022-10-12 15:20:00,80.86,80.87,80.79,80.8,41743.0,73.7501,73.7592,73.6863,73.6954,41743.0
2022-10-12 15:25:00,80.79,80.88,80.76,80.77,39010.0,73.6863,73.7684,73.6589,73.668,39010.0
2022-10-12 15:30:00,80.77,80.93,80.76,80.9,91656.0,73.668,73.814,73.6589,73.7866,91656.0
2022-10-12 15:35:00,80.91,80.94,80.73,80.75,116502.0,73.7957,73.8231,73.6315,73.6498,116502.0
2022-10-12 15:40:00,80.77,80.79,80.68,80.75,130387.0,73.668,73.6863,73.5859,73.6498,130387.0
2022-10-12 15:45:00,80.75,80.77,80.62,80.71,303880.0,73.6498,73.668,73.5312,73.6133,303880.0
2022-10-12 15:50:00,80.7,80.7,80.48,80.51,324335.0,73.6042,73.6042,73.4035,73.4309,324335.0
2022-10-12 15:55:00,80.51,80.51,80.3,80.32,455146.0,73.4309,73.4309,73.2394,73.2576,455146.0
2022-10-13 09:30:00,80.0,80.0,79.44,79.77,147605.0,72.9657,72.9657,72.455,72.756,147605.0
2022-10-13 09:35:00,79.78,79.86,79.67,79.84,42067.0,72.7651,72.838,72.6647,72.8198,42067.0
2022-10-13 09:40:00,79.84,80.06,79.75,79.82,98102.0,72.8198,73.0205,72.7377,72.8016,98102.0
2022-10-13 09:45:00,79.79,80.3,79.75,80.22,57138.0,72.7742,73.2394,72.7377,73.1664,57138.0
2022-10-13 09:50:00,80.22,80.45,80.06,80.33,48857.0,73.1664,73.3762,73.0205,73.2667,48857.0
2022-10-13 09:55:00,80.33,80.86,80.33,80.83,79890.0,73.2667,73.7501,73.2667,73.7228,79890.0
2022-10-13 10:00:00,80.82,80.97,80.69,80.97,39801.0,73.7136,73.8504,73.5951,73.8504,39801.0
2022-10-13 10:05:00,80.99,81.16,80.92,81.04,58733.0,73.8687,74.0237,73.8048,73.9143,58733.0
2022-10-13 10:10:00,81.03,81.3,80.92,81.3,54087.0,73.9052,74.1514,73.8048,74.1514,54087.0
2022-10-13 10:15:00,81.28,81.47,81.24,81.34,56688.0,74.1332,74.3065,74.0967,74.1879,56688.0
2022-10-13 10:20:00,81.34,81.46,81.27,81.38,33791.0,74.1879,74.2974,74.1241,74.2244,33791.0
2022-10-13 10:25:00,81.38,81.39,81.19,81.34,56065.0,74.2244,74.2335,74.0511,74.1879,56065.0
2022-10-13 10:30:00,81.33,81.7,81.3,81.41,74644.0,74.1788,74.5163,74.1514,74.2518,74644.0
2022-10-13 10:35:00,81.38,81.45,81.2,81.43,45467.0,74.2244,74.2882,74.0602,74.27,45467.0
2022-10-13 10:40:00,81.44,81.59,81.35,81.49,49572.0,74.2791,74.4159,74.197,74.3247,49572.0
2022-10-13 10:45:00,81.47,81.64,81.41,81.48,47902.0,74.3065,74.4615,74.2518,74.3156,47902.0
2022-10-13 10:50:00,81.5,81.51,81.36,81.42,30344.0,74.3338,74.343,74.2061,74.2609,30344.0
2022-10-13 10:55:00,81.42,81.58,81.38,81.43,39945.0,74.2609,74.4068,74.2244,74.27,39945.0
2022-10-13 11:00:00,81.46,81.52,81.4,81.46,20251.0,74.2974,74.3521,74.2426,74.2974,20251.0
2022-10-13 11:05:00,81.46,81.92,81.46,81.82,41064.0,74.2974,74.7169,74.2974,74.6257,41064.0
2022-10-13 11:10:00,81.81,81.95,81.72,81.95,33284.0,74.6166,74.7443,74.5345,74.7443,33284.0
2022-10-13 11:15:00,81.96,82.59,81.84,82.38,76649.0,74.7534,75.328,74.6439,75.1365,76649.0
2022-10-13 11:20:00,82.4,83.0,82.37,82.53,65910.0,75.1547,75.7019,75.1273,75.2733,65910.0
2022-10-13 11:25:00,82.52,82.8,82.39,82.79,44420.0,75.2642,75.5195,75.1456,75.5104,44420.0
2022-10-13 11:30:00,82.79,82.87,82.66,82.8,40376.0,75.5104,75.5834,75.3918,75.5195,40376.0
2022-10-13 11:35:00,82.85,83.56,82.84,83.35,56975.0,75.5651,76.2127,75.556,76.0212,56975.0
2022-10-13 11:40:00,83.37,83.64,83.21,83.26,42067.0,76.0394,76.2857,75.8935,75.9391,42067.0
2022-10-13 11:45:00,83.26,83.35,83.03,83.08,83529.0,75.9391,76.0212,75.7293,75.7749,83529.0
2022-10-13 11:50:00,83.05,83.27,82.94,83.17,44364.0,75.7475,75.9482,75.6472,75.857,44364.0
2022-10-13 11:55:00,83.18,83.26,83.08,83.22,40776.0,75.8661,75.9391,75.7749,75.9026,40776.0
2022-10-13 12:00:00,83.22,83.49,83.22,83.47,64799.0,75.9026,76.1489,75.9026,76.1306,64799.0
2022-10-13 12:05:00,83.5,83.5,83.29,83.32,31344.0,76.158,76.158,75.9664,75.9938,31344.0
2022-10-13 12:10:00,83.32,83.35,83.13,83.13,20342.0,75.9938,76.0212,75.8205,75.8205,20342.0
2022-10-13 12:15:00,83.13,83.21,83.01,83.04,15241.0,75.8205,75.8935,75.7111,75.7384,15241.0
2022-10-13 12:20:00,83.04,83.17,82.96,83.08,22543.0,75.7384,75.857,75.6655,75.7749,22543.0
2022-10-13 12:25:00,83.08,83.11,82.94,82.96,45143.0,75.7749,75.8023,75.6472,75.6655,45143.0
2022-10-13 12:30:00,82.96,83.06,82.89,83.05,32934.0,75.6655,75.7567,75.6016,75.7475,32934.0
2022-10-13 12:35:00,83.05,83.07,82.95,83.01,31652.0,75.7475,75.7658,75.6563,75.7111,31652.0
2022-10-13 12:40:00,83.02,83.35,83.01,83.29,53156.0,75.7202,76.0212,75.7111,75.9664,53156.0
2022-10-13 12:45:00,83.29,83.63,83.22,83.62,60177.0,75.9664,76.2766,75.9026,76.2674,60177.0
2022-10-13 12:50:00,83.61,83.63,83.41,83.41,43928.0,76.2583,76.2766,76.0759,76.0759,43928.0
2022-10-13 12:55:00,83.41,83.44,83.34,83.37,44528.0,76.0759,76.1033,76.0121,76.0394,44528.0
2022-10-13 13:00:00,83.36,83.5,83.32,83.48,36160.0,76.0303,76.158,75.9938,76.1397,36160.0
2022-10-13 13:05:00,83.5,83.55,83.36,83.38,35003.0,76.158,76.2036,76.0303,76.0485,35003.0
2022-10-13 13:10:00,83.4,83.47,83.32,83.39,45697.0,76.0668,76.1306,75.9938,76.0577,45697.0
2022-10-13 13:15:00,83.4,83.61,83.4,83.56,26694.0,76.0668,76.2583,76.0668,76.2127,26694.0
2022-10-13 13:20:00,83.55,83.88,83.55,83.84,34661.0,76.2036,76.5046,76.2036,76.4681,34661.0
2022-10-13 13:25:00,83.83,84.08,83.79,83.98,38641.0,76.459,76.687,76.4225,76.5958,38641.0
2022-10-13 13:30:00,84.0,84.21,83.96,84.16,68021.0,76.614,76.8056,76.5775,76.7599,68021.0
2022-10-13 13:35:00,84.16,84.18,84.02,84.13,35185.0,76.7599,76.7782,76.6323,76.7326,35185.0
2022-10-13 13:40:00,84.13,84.18,84.0,84.03,38761.0,76.7326,76.7782,76.614,76.6414,38761.0
2022-10-13 13:45:00,84.05,84.07,83.9,84.0,39633.0,76.6596,76.6779,76.5228,76.614,39633.0
2022-10-13 13:50:00,84.01,84.13,83.99,84.04,28800.0,76.6231,76.7326,76.6049,76.6505,28800.0
2022-10-13 13:55:00,84.05,84.12,84.01,84.11,27039.0,76.6596,76.7235,76.6231,76.7143,27039.0
2022-10-13 14:00:00,84.1,84.14,84.02,84.06,40823.0,76.7052,76.7417,76.6323,76.6687,40823.0
2022-10-13 14:05:00,84.07,84.08,83.88,83.96,60609.0,76.6779,76.687,76.5046,76.5775,60609.0
2022-10-13 14:10:00,83.97,84.07,83.91,83.99,36247.0,76.5867,76.6779,76.5319,76.6049,36247.0
2022-10-13 14:15:00,84.0,84.05,83.87,83.88,23773.0,76.614,76.6596,76.4954,76.5046,23773.0
2022-10-13 14:20:00,83.87,83.89,83.78,83.82,48327.0,76.4954,76.5137,76.4134,76.4498,48327.0
2022-10-13 14:25:00,83.82,83.82,83.65,83.67,36898.0,76.4498,76.4498,76.2948,76.313,36898.0
2022-10-13 14:30:00,83.67,83.8,83.67,83.77,18524.0,76.313,76.4316,76.313,76.4042,18524.0
2022-10-13 14:35:00,83.77,83.83,83.7,83.82,37845.0,76.4042,76.459,76.3404,76.4498,37845.0
2022-10-13 14:40:00,83.81,83.84,83.72,83.82,40535.0,76.4407,76.4681,76.3586,76.4498,40535.0
2022-10-13 14:45:00,83.82,83.91,83.81,83.85,47581.0,76.4498,76.5319,76.4407,76.4772,47581.0
2022-10-13 14:50:00,83.84,84.0,83.82,83.99,74659.0,76.4681,76.614,76.4498,76.6049,74659.0
2022-10-13 14:55:00,83.99,84.12,83.97,83.98,28520.0,76.6049,76.7235,76.5867,76.5958,28520.0
2022-10-13 15:00:00,83.98,83.98,83.88,83.91,67292.0,76.5958,76.5958,76.5046,76.5319,67292.0
2022-10-13 15:05:00,83.91,83.97,83.87,83.92,55570.0,76.5319,76.5867,76.4954,76.5411,55570.0
2022-10-13 15:10:00,83.92,83.96,83.73,83.74,76349.0,76.5411,76.5775,76.3678,76.3769,76349.0
2022-10-13 15:15:00,83.74,83.88,83.69,83.75,69201.0,76.3769,76.5046,76.3313,76.386,69201.0
2022-10-13 15:20:00,83.76,83.76,83.6,83.61,53565.0,76.3951,76.3951,76.2492,76.2583,53565.0
2022-10-13 15:25:00,83.62,83.67,83.51,83.56,113126.0,76.2674,76.313,76.1671,76.2127,113126.0
2022-10-13 15:30:00,83.55,83.66,83.42,83.46,67125.0,76.2036,76.3039,76.085,76.1215,67125.0
2022-10-13 15:35:00,83.45,83.47,83.34,83.44,82868.0,76.1124,76.1306,76.0121,76.1033,82868.0
2022-10-13 15:40:00,83.43,83.44,83.28,83.41,66890.0,76.0941,76.1033,75.9573,76.0759,66890.0
2022-10-13 15:45:00,83.4,83.57,83.31,83.55,91857.0,76.0668,76.2218,75.9847,76.2036,91857.0
2022-10-13 15:50:00,83.54,83.7,83.45,83.58,160779.0,76.1945,76.3404,76.1124,76.2309,160779.0
2022-10-13 15:55:00,83.58,83.59,83.45,83.52,251061.0,76.2309,76.2401,76.1124,76.1762,251061.0
2022-10-14 09:30:00,84.11,84.31,83.94,84.19,137184.0,76.7143,76.8968,76.5593,76.7873,137184.0
2022-10-14 09:35:00,84.21,84.7,84.19,84.66,37752.0,76.8056,77.2525,76.7873,77.216,37752.0
2022-10-14 09:40:00,84.69,84.69,83.66,83.69,95799.0,77.2433,77.2433,76.3039,76.3313,95799.0
2022-10-14 09:45:00,83.67,83.73,83.39,83.68,66945.0,76.313,76.3678,76.0577,76.3222,66945.0
2022-10-14 09:50:00,83.68,83.89,83.49,83.57,45354.0,76.3222,76.5137,76.1489,76.2218,45354.0
2022-10-14 09:55:00,83.59,83.75,83.54,83.69,31135.0,76.2401,76.386,76.1945,76.3313,31135.0
2022-10-14 10:00:00,83.69,83.69,83.11,83.49,44142.0,76.3313,76.3313,75.8023,76.1489,44142.0
2022-10-14 10:05:00,83.51,83.65,83.12,83.16,24921.0,76.1671,76.2948,75.8114,75.8479,24921.0
2022-10-14 10:10:00,83.14,83.27,82.65,82.65,27432.0,75.8296,75.9482,75.3827,75.3827,27432.0
2022-10-14 10:15:00,82.73,82.89,82.68,82.79,33984.0,75.4557,75.6016,75.4101,75.5104,33984.0
2022-10-14 10:20:00,82.79,82.79,82.52,82.58,28456.0,75.5104,75.5104,75.2642,75.3189,28456.0
2022-10-14 10:25:00,82.6,82.75,82.43,82.64,53509.0,75.3371,75.4739,75.1821,75.3736,53509.0
2022-10-14 10:30:00,82.63,82.89,82.56,82.72,42182.0,75.3645,75.6016,75.3006,75.4466,42182.0
2022-10-14 10:35:00,82.72,82.85,82.72,82.83,36490.0,75.4466,75.5651,75.4466,75.5469,36490.0
2022-10-14 10:40:00,82.89,83.07,82.58,82.59,26081.0,75.6016,75.7658,75.3189,75.328,26081.0
2022-10-14 10:45:00,82.59,82.68,82.41,82.46,47897.0,75.328,75.4101,75.1638,75.2094,47897.0
2022-10-14 10:50:00,82.48,82.73,82.46,82.68,195724.0,75.2277,75.4557,75.2094,75.4101,195724.0
2022-10-14 10:55:00,82.67,82.84,82.62,82.72,18703.0,75.401,75.556,75.3554,75.4466,18703.0
2022-10-14 11:00:00,82.73,82.99,82.73,82.98,49581.0,75.4557,75.6928,75.4557,75.6837,49581.0
2022-10-14 11:05:00,82.94,82.95,82.74,82.75,22095.0,75.6472,75.6563,75.4648,75.4739,22095.0
2022-10-14 11:10:00,82.75,82.75,82.46,82.46,14977.0,75.4739,75.4739,75.2094,75.2094,14977.0
2022-10-14 11:15:00,82.46,82.53,82.21,82.28,29193.0,75.2094,75.2733,74.9814,75.0453,29193.0
2022-10-14 11:20:00,82.27,82.49,82.25,82.33,21744.0,75.0361,75.2368,75.0179,75.0909,21744.0
2022-10-14 11:25:00,82.34,82.45,82.34,82.4,25546.0,75.1,75.2003,75.1,75.1547,25546.0
2022-10-14 11:30:00,82.4,82.4,82.11,82.13,34392.0,75.1547,75.1547,74.8902,74.9084,34392.0
2022-10-14 11:35:00,82.14,82.33,82.0,82.32,49685.0,74.9176,75.0909,74.7899,75.0817,49685.0
2022-10-14 11:40:00,82.32,82.39,82.17,82.3,38762.0,75.0817,75.1456,74.9449,75.0635,38762.0
2022-10-14 11:45:00,82.28,82.28,82.13,82.22,32119.0,75.0453,75.0453,74.9084,74.9905,32119.0
2022-10-14 11:50:00,82.22,82.28,81.95,82.06,20593.0,74.9905,75.0453,74.7443,74.8446,20593.0
2022-10-14 11:55:00,82.05,82.08,81.92,81.92,11941.0,74.8355,74.8628,74.7169,74.7169,11941.0
2022-10-14 12:00:00,81.89,82.17,81.85,82.08,40132.0,74.6895,74.9449,74.6531,74.8628,40132.0
2022-10-14 12:05:00,82.09,82.09,81.74,81.74,30864.0,74.872,74.872,74.5527,74.5527,30864.0
2022-10-14 12:10:00,81.73,81.87,81.73,81.83,30983.0,74.5436,74.6713,74.5436,74.6348,30983.0
2022-10-14 12:15:00,81.82,81.92,81.78,81.92,14535.0,74.6257,74.7169,74.5892,74.7169,14535.0
2022-10-14 12:20:00,81.9,81.99,81.86,81.94,13790.0,74.6987,74.7808,74.6622,74.7352,13790.0
2022-10-14 12:25:00,81.95,82.03,81.87,81.98,38278.0,74.7443,74.8172,74.6713,74.7716,38278.0
2022-10-14 12:30:00,81.96,82.02,81.78,81.82,19219.0,74.7534,74.8081,74.5892,74.6257,19219.0
2022-10-14 12:35:00,81.81,81.97,81.8,81.92,32646.0,74.6166,74.7625,74.6075,74.7169,32646.0
2022-10-14 12:40:00,81.91,81.98,81.84,81.87,43094.0,74.7078,74.7716,74.6439,74.6713,43094.0
2022-10-14 12:45:00,81.87,81.87,81.67,81.68,40235.0,74.6713,74.6713,74.4889,74.498,40235.0
2022-10-14 12:50:00,81.67,81.68,81.55,81.55,20674.0,74.4889,74.498,74.3794,74.3794,20674.0
2022-10-14 12:55:00,81.55,81.61,81.54,81.57,15287.0,74.3794,74.4342,74.3703,74.3977,15287.0
2022-10-14 13:00:00,81.58,81.68,81.55,81.59,32339.0,74.4068,74.498,74.3794,74.4159,32339.0
2022-10-14 13:05:00,81.59,81.59,81.37,81.41,42813.0,74.4159,74.4159,74.2153,74.2518,42813.0
2022-10-14 13:10:00,81.42,81.53,81.38,81.38,39239.0,74.2609,74.3612,74.2244,74.2244,39239.0
2022-10-14 13:15:00,81.37,81.49,81.37,81.45,37897.0,74.2153,74.3247,74.2153,74.2882,37897.0
2022-10-14 13:20:00,81.46,81.55,81.35,81.5,45875.0,74.2974,74.3794,74.197,74.3338,45875.0
2022-10-14 13:25:00,81.52,81.64,81.45,81.62,19432.0,74.3521,74.4615,74.2882,74.4433,19432.0
2022-10-14 13:30:00,81.6,81.77,81.59,81.72,12287.0,74.425,74.5801,74.4159,74.5345,12287.0
2022-10-14 13:35:00,81.73,81.79,81.64,81.76,39322.0,74.5436,74.5983,74.4615,74.571,39322.0
2022-10-14 13:40:00,81.75,81.78,81.62,81.66,24150.0,74.5619,74.5892,74.4433,74.4798,24150.0
2022-10-14 13:45:00,81.67,81.81,81.66,81.8,17598.0,74.4889,74.6166,74.4798,74.6075,17598.0
2022-10-14 13:50:00,81.8,81.86,81.7,81.86,20869.0,74.6075,74.6622,74.5163,74.6622,20869.0
2022-10-14 13:55:00,81.87,82.04,81.86,82.04,38799.0,74.6713,74.8264,74.6622,74.8264,38799.0
2022-10-14 14:00:00,82.03,82.03,81.94,82.01,16143.0,74.8172,74.8172,74.7352,74.799,16143.0
2022-10-14 14:05:00,82.02,82.02,81.91,81.92,20845.0,74.8081,74.8081,74.7078,74.7169,20845.0
2022-10-14 14:10:00,81.92,81.93,81.84,81.88,17519.0,74.7169,74.726,74.6439,74.6804,17519.0
2022-10-14 14:15:00,81.87,81.91,81.75,81.81,28502.0,74.6713,74.7078,74.5619,74.6166,28502.0
2022-10-14 14:20:00,81.81,81.85,81.72,81.73,29710.0,74.6166,74.6531,74.5345,74.5436,29710.0
2022-10-14 14:25:00,81.72,81.72,81.6,81.69,34792.0,74.5345,74.5345,74.425,74.5071,34792.0
2022-10-14 14:30:00,81.66,81.69,81.56,81.58,45018.0,74.4798,74.5071,74.3886,74.4068,45018.0
2022-10-14 14:35:00,81.58,81.61,81.45,81.52,29146.0,74.4068,74.4342,74.2882,74.3521,29146.0
2022-10-14 14:40:00,81.52,81.54,81.38,81.45,34263.0,74.3521,74.3703,74.2244,74.2882,34263.0
2022-10-14 14:45:00,81.44,81.44,81.34,81.44,38395.0,74.2791,74.2791,74.1879,74.2791,38395.0
2022-10-14 14:50:00,81.44,81.45,81.37,81.4,40463.0,74.2791,74.2882,74.2153,74.2426,40463.0
2022-10-14 14:55:00,81.4,81.52,81.38,81.52,39159.0,74.2426,74.3521,74.2244,74.3521,39159.0
2022-10-14 15:00:00,81.53,81.71,81.51,81.7,61279.0,74.3612,74.5254,74.343,74.5163,61279.0
2022-10-14 15:05:00,81.7,81.7,81.52,81.6,40898.0,74.5163,74.5163,74.3521,74.425,40898.0
2022-10-14 15:10:00,81.59,81.65,81.51,81.58,32871.0,74.4159,74.4706,74.343,74.4068,32871.0
2022-10-14 15:15:00,81.58,81.68,81.48,81.67,58752.0,74.4068,74.498,74.3156,74.4889,58752.0
2022-10-14 15:20:00,81.67,81.92,81.65,81.9,34435.0,74.4889,74.7169,74.4706,74.6987,34435.0
2022-10-14 15:25:00,81.89,82.0,81.85,81.98,41360.0,74.6895,74.7899,74.6531,74.7716,41360.0
2022-10-14 15:30:00,81.97,82.01,81.81,82.0,51851.0,74.7625,74.799,74.6166,74.7899,51851.0
2022-10-14 15:35:00,81.99,82.06,81.76,81.84,45536.0,74.7808,74.8446,74.571,74.6439,45536.0
2022-10-14 15:40:00,81.85,81.87,81.75,81.86,53022.0,74.6531,74.6713,74.5619,74.6622,53022.0
2022-10-14 15:45:00,81.85,81.86,81.69,81.75,96189.0,74.6531,74.6622,74.5071,74.5619,96189.0
2022-10-14 15:50:00,81.76,81.86,81.73,81.83,224756.0,74.571,74.6622,74.5436,74.6348,224756.0
2022-10-14 15:55:00,81.83,81.83,81.53,81.71,378195.0,74.6348,74.6348,74.3612,74.5254,378195.0
2022-10-17 09:30:00,82.8,82.93,82.34,82.58,85129.0,75.5195,75.6381,75.1,75.3189,85129.0
2022-10-17 09:35:00,82.58,83.06,82.56,83.06,54879.0,75.3189,75.7567,75.3006,75.7567,54879.0
2022-10-17 09:40:00,83.07,83.23,82.93,83.08,69641.0,75.7658,75.9117,75.6381,75.7749,69641.0
2022-10-17 09:45:00,83.08,83.43,83.04,83.42,62039.0,75.7749,76.0941,75.7384,76.085,62039.0
2022-10-17 09:50:00,83.41,83.55,83.3,83.47,55091.0,76.0759,76.2036,75.9756,76.1306,55091.0
2022-10-17 09:55:00,83.48,83.5,83.1,83.12,48418.0,76.1397,76.158,75.7932,75.8114,48418.0
2022-10-17 10:00:00,83.16,83.31,83.13,83.28,65976.0,75.8479,75.9847,75.8205,75.9573,65976.0
2022-10-17 10:05:00,83.3,83.39,83.18,83.28,37693.0,75.9756,76.0577,75.8661,75.9573,37693.0
2022-10-17 10:10:00,83.28,83.52,83.28,83.48,62291.0,75.9573,76.1762,75.9573,76.1397,62291.0
2022-10-17 10:15:00,83.47,83.54,83.4,83.43,45538.0,76.1306,76.1945,76.0668,76.0941,45538.0
2022-10-17 10:20:00,83.45,83.58,83.25,83.27,43425.0,76.1124,76.2309,75.93,75.9482,43425.0
2022-10-17 10:25:00,83.26,83.28,83.12,83.16,50076.0,75.9391,75.9573,75.8114,75.8479,50076.0
2022-10-17 10:30:00,83.16,83.17,82.99,83.03,39083.0,75.8479,75.857,75.6928,75.7293,39083.0
2022-10-17 10:35:00,83.06,83.23,83.06,83.22,35154.0,75.7567,75.9117,75.7567,75.9026,35154.0
2022-10-17 10:40:00,83.21,83.33,83.16,83.2,25785.0,75.8935,76.0029,75.8479,75.8844,25785.0
2022-10-17 10:45:00,83.19,83.3,83.18,83.26,83315.0,75.8752,75.9756,75.8661,75.9391,83315.0
2022-10-17 10:50:00,83.25,83.26,83.0,83.07,134773.0,75.93,75.9391,75.7019,75.7658,134773.0
2022-10-17 10:55:00,83.08,83.21,83.07,83.18,109528.0,75.7749,75.8935,75.7658,75.8661,109528.0
2022-10-17 11:00:00,83.21,83.34,83.19,83.19,58219.0,75.8935,76.0121,75.8752,75.8752,58219.0
2022-10-17 11:05:00,83.17,83.21,82.96,82.96,43139.0,75.857,75.8935,75.6655,75.6655,43139.0
2022-10-17 11:10:00,82.96,83.06,82.85,82.87,35670.0,75.6655,75.7567,75.5651,75.5834,35670.0
2022-10-17 11:15:00,82.87,82.87,82.72,82.78,39014.0,75.5834,75.5834,75.4466,75.5013,39014.0
2022-10-17 11:20:00,82.78,83.03,82.77,83.03,35632.0,75.5013,75.7293,75.4922,75.7293,35632.0
2022-10-17 11:25:00,83.03,83.13,82.96,83.09,30203.0,75.7293,75.8205,75.6655,75.784,30203.0
2022-10-17 11:30:00,83.09,83.15,83.04,83.1,41064.0,75.784,75.8388,75.7384,75.7932,41064.0
2022-10-17 11:35:00,83.1,83.16,83.06,83.16,36854.0,75.7932,75.8479,75.7567,75.8479,36854.0
2022-10-17 11:40:00,83.16,83.23,83.1,83.15,39138.0,75.8479,75.9117,75.7932,75.8388,39138.0
2022-10-17 11:45:00,83.14,83.18,83.09,83.13,38157.0,75.8296,75.8661,75.784,75.8205,38157.0
2022-10-17 11:50:00,83.13,83.36,83.1,83.33,110179.0,75.8205,76.0303,75.7932,76.0029,110179.0
2022-10-17 11:55:00,83.34,83.35,83.23,83.28,26852.0,76.0121,76.0212,75.9117,75.9573,26852.0
2022-10-17 12:00:00,83.29,83.4,83.26,83.29,29986.0,75.9664,76.0668,75.9391,75.9664,29986.0
2022-10-17 12:05:00,83.3,83.45,83.3,83.42,67947.0,75.9756,76.1124,75.9756,76.085,67947.0
2022-10-17 12:10:00,83.42,83.47,83.31,83.39,30525.0,76.085,76.1306,75.9847,76.0577,30525.0
2022-10-17 12:15:00,83.39,83.39,83.22,83.28,34631.0,76.0577,76.0577,75.9026,75.9573,34631.0
2022-10-17 12:20:00,83.28,83.28,83.2,83.26,73657.0,75.9573,75.9573,75.8844,75.9391,73657.0
2022-10-17 12:25:00,83.25,83.28,83.2,83.22,84720.0,75.93,75.9573,75.8844,75.9026,84720.0
2022-10-17 12:30:00,83.22,83.25,83.17,83.19,46791.0,75.9026,75.93,75.857,75.8752,46791.0
2022-10-17 12:35:00,83.19,83.19,83.02,83.09,33932.0,75.8752,75.8752,75.7202,75.784,33932.0
2022-10-17 12:40:00,83.08,83.1,83.0,83.07,49412.0,75.7749,75.7932,75.7019,75.7658,49412.0
2022-10-17 12:45:00,83.05,83.13,83.03,83.09,84431.0,75.7475,75.8205,75.7293,75.784,84431.0
2022-10-17 12:50:00,83.09,83.09,83.01,83.06,48683.0,75.784,75.784,75.7111,75.7567,48683.0
2022-10-17 12:55:00,83.06,83.07,82.96,82.98,65189.0,75.7567,75.7658,75.6655,75.6837,65189.0
2022-10-17 13:00:00,82.98,83.1,82.92,83.09,78271.0,75.6837,75.7932,75.629,75.784,78271.0
2022-10-17 13:05:00,83.1,83.18,83.02,83.02,38708.0,75.7932,75.8661,75.7202,75.7202,38708.0
2022-10-17 13:10:00,83.01,83.11,83.0,83.06,32243.0,75.7111,75.8023,75.7019,75.7567,32243.0
2022-10-17 13:15:00,83.07,83.14,82.97,82.98,40746.0,75.7658,75.8296,75.6746,75.6837,40746.0
2022-10-17 13:20:00,82.98,83.06,82.97,83.05,35217.0,75.6837,75.7567,75.6746,75.7475,35217.0
2022-10-17 13:25:00,83.05,83.06,82.96,83.0,41702.0,75.7475,75.7567,75.6655,75.7019,41702.0
2022-10-17 13:30:00,83.01,83.09,82.98,83.09,36132.0,75.7111,75.784,75.6837,75.784,36132.0
2022-10-17 13:35:00,83.1,83.18,83.08,83.17,38562.0,75.7932,75.8661,75.7749,75.857,38562.0
2022-10-17 13:40:00,83.17,83.23,83.01,83.05,67668.0,75.857,75.9117,75.7111,75.7475,67668.0
2022-10-17 13:45:00,83.04,83.22,83.03,83.2,69740.0,75.7384,75.9026,75.7293,75.8844,69740.0
2022-10-17 13:50:00,83.2,83.23,83.14,83.17,52272.0,75.8844,75.9117,75.8296,75.857,52272.0
2022-10-17 13:55:00,83.17,83.19,83.13,83.17,59544.0,75.857,75.8752,75.8205,75.857,59544.0
2022-10-17 14:00:00,83.18,83.24,83.08,83.13,63552.0,75.8661,75.9208,75.7749,75.8205,63552.0
2022-10-17 14:05:00,83.13,83.14,83.06,83.13,31912.0,75.8205,75.8296,75.7567,75.8205,31912.0
2022-10-17 14:10:00,83.12,83.12,82.99,83.01,34016.0,75.8114,75.8114,75.6928,75.7111,34016.0
2022-10-17 14:15:00,83.01,83.01,82.87,82.92,56443.0,75.7111,75.7111,75.5834,75.629,56443.0
2022-10-17 14:20:00,82.93,82.93,82.79,82.84,43027.0,75.6381,75.6381,75.5104,75.556,43027.0
2022-10-17 14:25:00,82.84,82.93,82.78,82.88,34180.0,75.556,75.6381,75.5013,75.5925,34180.0
2022-10-17 14:30:00,82.89,82.91,82.77,82.81,60853.0,75.6016,75.6199,75.4922,75.5287,60853.0
2022-10-17 14:35:00,82.81,82.94,82.81,82.94,47500.0,75.5287,75.6472,75.5287,75.6472,47500.0
2022-10-17 14:40:00,82.95,82.96,82.89,82.9,44300.0,75.6563,75.6655,75.6016,75.6107,44300.0
2022-10-17 14:45:00,82.91,82.96,82.86,82.9,41235.0,75.6199,75.6655,75.5743,75.6107,41235.0
2022-10-17 14:50:00,82.9,82.9,82.79,82.8,55445.0,75.6107,75.6107,75.5104,75.5195,55445.0
2022-10-17 14:55:00,82.8,82.92,82.76,82.87,88768.0,75.5195,75.629,75.483,75.5834,88768.0
2022-10-17 15:00:00,82.87,82.96,82.77,82.79,59926.0,75.5834,75.6655,75.4922,75.5104,59926.0
2022-10-17 15:05:00,82.81,82.85,82.73,82.76,73550.0,75.5287,75.5651,75.4557,75.483,73550.0
2022-10-17 15:10:00,82.75,82.83,82.7,82.83,76022.0,75.4739,75.5469,75.4283,75.5469,76022.0
2022-10-17 15:15:00,82.83,82.87,82.73,82.87,58973.0,75.5469,75.5834,75.4557,75.5834,58973.0
2022-10-17 15:20:00,82.87,82.87,82.74,82.82,41740.0,75.5834,75.5834,75.4648,75.5378,41740.0
2022-10-17 15:25:00,82.82,82.85,82.77,82.82,83160.0,75.5378,75.5651,75.4922,75.5378,83160.0
2022-10-17 15:30:00,82.81,82.92,82.77,82.89,89965.0,75.5287,75.629,75.4922,75.6016,89965.0
2022-10-17 15:35:00,82.89,82.95,82.83,82.94,84272.0,75.6016,75.6563,75.5469,75.6472,84272.0
2022-10-17 15:40:00,82.94,83.02,82.89,83.01,130150.0,75.6472,75.7202,75.6016,75.7111,130150.0
2022-10-17 15:45:00,83.01,83.01,82.88,82.93,139290.0,75.7111,75.7111,75.5925,75.6381,139290.0
2022-10-17 15:50:00,82.93,83.06,82.92,83.06,198760.0,75.6381,75.7567,75.629,75.7567,198760.0
2022-10-17 15:55:00,83.06,83.06,82.58,82.8,586318.0,75.7567,75.7567,75.3189,75.5195,586318.0
2022-10-18 09:30:00,84.88,85.13,84.06,84.9,182265.0,77.4166,77.6447,76.6687,77.4349,182265.0
2022-10-18 09:35:00,84.92,84.98,84.41,84.64,110126.0,77.4531,77.5078,76.988,77.1977,110126.0
2022-10-18 09:40:00,84.64,84.68,84.3,84.48,36944.0,77.1977,77.2342,76.8876,77.0518,36944.0
2022-10-18 09:45:00,84.48,84.5,84.31,84.32,70199.0,77.0518,77.0701,76.8968,76.9059,70199.0
2022-10-18 09:50:00,84.31,84.48,84.0,84.06,64918.0,76.8968,77.0518,76.614,76.6687,64918.0
2022-10-18 09:55:00,84.07,84.24,84.07,84.24,41017.0,76.6779,76.8329,76.6779,76.8329,41017.0
2022-10-18 10:00:00,84.26,84.58,84.26,84.57,63637.0,76.8512,77.143,76.8512,77.1339,63637.0
2022-10-18 10:05:00,84.57,84.75,84.53,84.7,44847.0,77.1339,77.2981,77.0974,77.2525,44847.0
2022-10-18 10:10:00,84.72,84.77,84.62,84.65,43326.0,77.2707,77.3163,77.1795,77.2069,43326.0
2022-10-18 10:15:00,84.65,84.65,84.37,84.44,33422.0,77.2069,77.2069,76.9515,77.0153,33422.0
2022-10-18 10:20:00,84.45,84.45,84.08,84.09,36473.0,77.0244,77.0244,76.687,76.6961,36473.0
2022-10-18 10:25:00,84.11,84.21,84.04,84.13,26449.0,76.7143,76.8056,76.6505,76.7326,26449.0
2022-10-18 10:30:00,84.15,84.21,84.04,84.19,57627.0,76.7508,76.8056,76.6505,76.7873,57627.0
2022-10-18 10:35:00,84.21,84.34,84.08,84.1,54277.0,76.8056,76.9241,76.687,76.7052,54277.0
2022-10-18 10:40:00,84.12,84.43,84.07,84.4,73356.0,76.7235,77.0062,76.6779,76.9788,73356.0
2022-10-18 10:45:00,84.41,84.58,84.35,84.55,76836.0,76.988,77.143,76.9332,77.1157,76836.0
2022-10-18 10:50:00,84.56,84.61,84.49,84.61,66486.0,77.1248,77.1704,77.0609,77.1704,66486.0
2022-10-18 10:55:00,84.61,84.8,84.57,84.69,62016.0,77.1704,77.3437,77.1339,77.2433,62016.0
2022-10-18 11:00:00,84.69,84.82,84.61,84.81,61805.0,77.2433,77.3619,77.1704,77.3528,61805.0
2022-10-18 11:05:00,84.8,84.83,84.33,84.38,47829.0,77.3437,77.371,76.915,76.9606,47829.0
2022-10-18 11:10:00,84.39,84.47,84.19,84.29,34546.0,76.9697,77.0427,76.7873,76.8785,34546.0
2022-10-18 11:15:00,84.28,84.33,84.18,84.23,57944.0,76.8694,76.915,76.7782,76.8238,57944.0
2022-10-18 11:20:00,84.23,84.33,84.12,84.22,35539.0,76.8238,76.915,76.7235,76.8147,35539.0
2022-10-18 11:25:00,84.2,84.36,84.13,84.35,53370.0,76.7964,76.9424,76.7326,76.9332,53370.0
2022-10-18 11:30:00,84.35,84.37,84.26,84.31,111354.0,76.9332,76.9515,76.8512,76.8968,111354.0
2022-10-18 11:35:00,84.3,84.39,84.09,84.38,67474.0,76.8876,76.9697,76.6961,76.9606,67474.0
2022-10-18 11:40:00,84.38,84.41,84.23,84.38,61382.0,76.9606,76.988,76.8238,76.9606,61382.0
2022-10-18 11:45:00,84.39,84.43,84.3,84.42,33028.0,76.9697,77.0062,76.8876,76.9971,33028.0
2022-10-18 11:50:00,84.42,84.45,84.35,84.36,24923.0,76.9971,77.0244,76.9332,76.9424,24923.0
2022-10-18 11:55:00,84.35,84.37,84.24,84.32,19429.0,76.9332,76.9515,76.8329,76.9059,19429.0
2022-10-18 12:00:00,84.31,84.35,84.22,84.34,29708.0,76.8968,76.9332,76.8147,76.9241,29708.0
2022-10-18 12:05:00,84.34,84.48,84.23,84.45,33979.0,76.9241,77.0518,76.8238,77.0244,33979.0
2022-10-18 12:10:00,84.44,84.47,84.37,84.4,37324.0,77.0153,77.0427,76.9515,76.9788,37324.0
2022-10-18 12:15:00,84.39,84.46,84.3,84.36,51319.0,76.9697,77.0336,76.8876,76.9424,51319.0
2022-10-18 12:20:00,84.36,84.36,84.13,84.13,35824.0,76.9424,76.9424,76.7326,76.7326,35824.0
2022-10-18 12:25:00,84.14,84.24,84.08,84.17,38996.0,76.7417,76.8329,76.687,76.7691,38996.0
2022-10-18 12:30:00,84.17,84.17,84.06,84.06,31159.0,76.7691,76.7691,76.6687,76.6687,31159.0
2022-10-18 12:35:00,84.06,84.35,84.05,84.31,49511.0,76.6687,76.9332,76.6596,76.8968,49511.0
2022-10-18 12:40:00,84.32,84.41,84.3,84.34,31942.0,76.9059,76.988,76.8876,76.9241,31942.0
2022-10-18 12:45:00,84.34,84.48,84.31,84.46,40730.0,76.9241,77.0518,76.8968,77.0336,40730.0
2022-10-18 12:50:00,84.48,84.53,84.43,84.49,44239.0,77.0518,77.0974,77.0062,77.0609,44239.0
2022-10-18 12:55:00,84.5,84.5,84.31,84.32,40392.0,77.0701,77.0701,76.8968,76.9059,40392.0
2022-10-18 13:00:00,84.33,84.35,84.04,84.04,54031.0,76.915,76.9332,76.6505,76.6505,54031.0
2022-10-18 13:05:00,84.05,84.41,84.04,84.24,194980.0,76.6596,76.988,76.6505,76.8329,194980.0
2022-10-18 13:10:00,84.24,84.39,84.23,84.39,33574.0,76.8329,76.9697,76.8238,76.9697,33574.0
2022-10-18 13:15:00,84.38,84.39,84.29,84.31,17772.0,76.9606,76.9697,76.8785,76.8968,17772.0
2022-10-18 13:20:00,84.32,84.34,84.16,84.27,31903.0,76.9059,76.9241,76.7599,76.8603,31903.0
2022-10-18 13:25:00,84.27,84.43,84.26,84.43,23759.0,76.8603,77.0062,76.8512,77.0062,23759.0
2022-10-18 13:30:00,84.44,84.54,84.38,84.54,29240.0,77.0153,77.1065,76.9606,77.1065,29240.0
2022-10-18 13:35:00,84.55,84.66,84.53,84.53,20543.0,77.1157,77.216,77.0974,77.0974,20543.0
2022-10-18 13:40:00,84.54,84.56,84.28,84.29,39044.0,77.1065,77.1248,76.8694,76.8785,39044.0
2022-10-18 13:45:00,84.29,84.31,84.18,84.27,32304.0,76.8785,76.8968,76.7782,76.8603,32304.0
2022-10-18 13:50:00,84.27,84.3,84.15,84.16,31129.0,76.8603,76.8876,76.7508,76.7599,31129.0
2022-10-18 13:55:00,84.19,84.38,84.18,84.36,42363.0,76.7873,76.9606,76.7782,76.9424,42363.0
2022-10-18 14:00:00,84.36,84.46,84.27,84.29,46245.0,76.9424,77.0336,76.8603,76.8785,46245.0
2022-10-18 14:05:00,84.29,84.39,84.24,84.24,46601.0,76.8785,76.9697,76.8329,76.8329,46601.0
2022-10-18 14:10:00,84.24,84.33,84.23,84.31,34567.0,76.8329,76.915,76.8238,76.8968,34567.0
2022-10-18 14:15:00,84.31,84.36,84.2,84.23,29633.0,76.8968,76.9424,76.7964,76.8238,29633.0
2022-10-18 14:20:00,84.23,84.26,84.15,84.23,36993.0,76.8238,76.8512,76.7508,76.8238,36993.0
2022-10-18 14:25:00,84.22,84.27,84.12,84.26,17799.0,76.8147,76.8603,76.7235,76.8512,17799.0
2022-10-18 14:30:00,84.27,84.29,84.19,84.23,27713.0,76.8603,76.8785,76.7873,76.8238,27713.0
2022-10-18 14:35:00,84.23,84.28,84.06,84.11,48916.0,76.8238,76.8694,76.6687,76.7143,48916.0
2022-10-18 14:40:00,84.11,84.13,83.82,83.84,34597.0,76.7143,76.7326,76.4498,76.4681,34597.0
2022-10-18 14:45:00,83.84,83.92,83.71,83.84,44549.0,76.4681,76.5411,76.3495,76.4681,44549.0
2022-10-18 14:50:00,83.84,83.86,83.73,83.78,42979.0,76.4681,76.4863,76.3678,76.4134,42979.0
2022-10-18 14:55:00,83.78,83.85,83.74,83.76,74740.0,76.4134,76.4772,76.3769,76.3951,74740.0
2022-10-18 15:00:00,83.76,83.84,83.65,83.76,60616.0,76.3951,76.4681,76.2948,76.3951,60616.0
2022-10-18 15:05:00,83.75,83.82,83.65,83.65,39708.0,76.386,76.4498,76.2948,76.2948,39708.0
2022-10-18 15:10:00,83.65,83.73,83.54,83.58,185879.0,76.2948,76.3678,76.1945,76.2309,185879.0
2022-10-18 15:15:00,83.59,83.73,83.5,83.67,35106.0,76.2401,76.3678,76.158,76.313,35106.0
2022-10-18 15:20:00,83.69,83.72,83.61,83.67,42005.0,76.3313,76.3586,76.2583,76.313,42005.0
2022-10-18 15:25:00,83.67,83.73,83.6,83.71,46274.0,76.313,76.3678,76.2492,76.3495,46274.0
2022-10-18 15:30:00,83.71,84.09,83.67,84.05,61915.0,76.3495,76.6961,76.313,76.6596,61915.0
2022-10-18 15:35:00,84.06,84.08,83.9,83.97,47964.0,76.6687,76.687,76.5228,76.5867,47964.0
2022-10-18 15:40:00,83.98,84.02,83.91,84.0,60230.0,76.5958,76.6323,76.5319,76.614,60230.0
2022-10-18 15:45:00,84.0,84.02,83.92,83.98,111857.0,76.614,76.6323,76.5411,76.5958,111857.0
2022-10-18 15:50:00,83.98,84.1,83.88,83.94,136566.0,76.5958,76.7052,76.5046,76.5593,136566.0
2022-10-18 15:55:00,83.94,84.15,83.91,84.14,434797.0,76.5593,76.7508,76.5319,76.7417,434797.0
2022-10-19 09:30:00,83.8,84.01,83.64,84.01,121698.0,76.4316,76.6231,76.2857,76.6231,121698.0
2022-10-19 09:35:00,83.99,84.08,83.78,83.79,26102.0,76.6049,76.687,76.4134,76.4225,26102.0
2022-10-19 09:40:00,83.78,83.89,83.62,83.62,45284.0,76.4134,76.5137,76.2674,76.2674,45284.0
2022-10-19 09:45:00,83.6,83.63,83.31,83.33,38851.0,76.2492,76.2766,75.9847,76.0029,38851.0
2022-10-19 09:50:00,83.34,83.52,83.28,83.49,44068.0,76.0121,76.1762,75.9573,76.1489,44068.0
2022-10-19 09:55:00,83.5,83.74,83.36,83.4,145657.0,76.158,76.3769,76.0303,76.0668,145657.0
2022-10-19 10:00:00,83.39,83.6,83.35,83.44,57957.0,76.0577,76.2492,76.0212,76.1033,57957.0
2022-10-19 10:05:00,83.44,83.62,83.41,83.44,35183.0,76.1033,76.2674,76.0759,76.1033,35183.0
2022-10-19 10:10:00,83.45,83.47,83.27,83.44,35569.0,76.1124,76.1306,75.9482,76.1033,35569.0
2022-10-19 10:15:00,83.42,83.55,83.32,83.54,34633.0,76.085,76.2036,75.9938,76.1945,34633.0
2022-10-19 10:20:00,83.55,83.71,83.45,83.71,46517.0,76.2036,76.3495,76.1124,76.3495,46517.0
2022-10-19 10:25:00,83.75,83.95,83.74,83.89,36499.0,76.386,76.5684,76.3769,76.5137,36499.0
2022-10-19 10:30:00,83.89,83.99,83.87,83.91,28993.0,76.5137,76.6049,76.4954,76.5319,28993.0
2022-10-19 10:35:00,83.91,84.16,83.91,84.16,48005.0,76.5319,76.7599,76.5319,76.7599,48005.0
2022-10-19 10:40:00,84.16,84.17,83.98,84.05,47293.0,76.7599,76.7691,76.5958,76.6596,47293.0
2022-10-19 10:45:00,84.05,84.08,83.97,84.0,34844.0,76.6596,76.687,76.5867,76.614,34844.0
2022-10-19 10:50:00,84.0,84.05,83.94,83.96,28899.0,76.614,76.6596,76.5593,76.5775,28899.0
2022-10-19 10:55:00,83.96,83.96,83.88,83.93,36738.0,76.5775,76.5775,76.5046,76.5502,36738.0
2022-10-19 11:00:00,83.93,83.97,83.86,83.86,26656.0,76.5502,76.5867,76.4863,76.4863,26656.0
2022-10-19 11:05:00,83.85,83.87,83.66,83.67,33465.0,76.4772,76.4954,76.3039,76.313,33465.0
2022-10-19 11:10:00,83.68,83.86,83.62,83.75,62304.0,76.3222,76.4863,76.2674,76.386,62304.0
2022-10-19 11:15:00,83.77,83.84,83.67,83.69,33134.0,76.4042,76.4681,76.313,76.3313,33134.0
2022-10-19 11:20:00,83.7,83.71,83.51,83.54,24844.0,76.3404,76.3495,76.1671,76.1945,24844.0
2022-10-19 11:25:00,83.54,83.54,83.41,83.43,19552.0,76.1945,76.1945,76.0759,76.0941,19552.0
2022-10-19 11:30:00,83.42,83.43,83.07,83.08,42727.0,76.085,76.0941,75.7658,75.7749,42727.0
2022-10-19 11:35:00,83.07,83.16,82.9,83.15,96257.0,75.7658,75.8479,75.6107,75.8388,96257.0
2022-10-19 11:40:00,83.15,83.15,82.96,82.99,24935.0,75.8388,75.8388,75.6655,75.6928,24935.0
2022-10-19 11:45:00,83.0,83.17,82.99,83.13,17050.0,75.7019,75.857,75.6928,75.8205,17050.0
2022-10-19 11:50:00,83.11,83.23,83.11,83.12,17826.0,75.8023,75.9117,75.8023,75.8114,17826.0
2022-10-19 11:55:00,83.13,83.15,82.91,82.91,28281.0,75.8205,75.8388,75.6199,75.6199,28281.0
2022-10-19 12:00:00,82.91,82.91,82.73,82.76,25891.0,75.6199,75.6199,75.4557,75.483,25891.0
2022-10-19 12:05:00,82.75,82.75,82.47,82.55,34867.0,75.4739,75.4739,75.2185,75.2915,34867.0
2022-10-19 12:10:00,82.55,82.63,82.51,82.54,30265.0,75.2915,75.3645,75.255,75.2824,30265.0
2022-10-19 12:15:00,82.54,82.55,82.45,82.5,15363.0,75.2824,75.2915,75.2003,75.2459,15363.0
2022-10-19 12:20:00,82.49,82.49,82.31,82.34,28805.0,75.2368,75.2368,75.0726,75.1,28805.0
2022-10-19 12:25:00,82.34,82.35,82.21,82.32,28703.0,75.1,75.1091,74.9814,75.0817,28703.0
2022-10-19 12:30:00,82.32,82.53,82.32,82.49,22311.0,75.0817,75.2733,75.0817,75.2368,22311.0
2022-10-19 12:35:00,82.5,82.57,82.42,82.45,39007.0,75.2459,75.3098,75.1729,75.2003,39007.0
2022-10-19 12:40:00,82.45,82.48,82.26,82.27,29573.0,75.2003,75.2277,75.027,75.0361,29573.0
2022-10-19 12:45:00,82.27,82.29,82.13,82.23,42318.0,75.0361,75.0544,74.9084,74.9997,42318.0
2022-10-19 12:50:00,82.23,82.32,82.22,82.26,15665.0,74.9997,75.0817,74.9905,75.027,15665.0
2022-10-19 12:55:00,82.25,82.28,82.22,82.23,14912.0,75.0179,75.0453,74.9905,74.9997,14912.0
2022-10-19 13:00:00,82.23,82.31,82.08,82.09,26350.0,74.9997,75.0726,74.8628,74.872,26350.0
2022-10-19 13:05:00,82.11,82.31,82.07,82.3,72394.0,74.8902,75.0726,74.8537,75.0635,72394.0
2022-10-19 13:10:00,82.3,82.33,82.24,82.29,18158.0,75.0635,75.0909,75.0088,75.0544,18158.0
2022-10-19 13:15:00,82.3,82.35,82.22,82.23,46881.0,75.0635,75.1091,74.9905,74.9997,46881.0
2022-10-19 13:20:00,82.24,82.38,82.24,82.37,25105.0,75.0088,75.1365,75.0088,75.1273,25105.0
2022-10-19 13:25:00,82.38,82.51,82.35,82.36,22734.0,75.1365,75.255,75.1091,75.1182,22734.0
2022-10-19 13:30:00,82.35,82.41,82.32,82.36,16416.0,75.1091,75.1638,75.0817,75.1182,16416.0
2022-10-19 13:35:00,82.35,82.46,82.35,82.39,21263.0,75.1091,75.2094,75.1091,75.1456,21263.0
2022-10-19 13:40:00,82.39,82.53,82.37,82.47,13066.0,75.1456,75.2733,75.1273,75.2185,13066.0
2022-10-19 13:45:00,82.46,82.5,82.35,82.38,21600.0,75.2094,75.2459,75.1091,75.1365,21600.0
2022-10-19 13:50:00,82.39,82.49,82.36,82.47,17269.0,75.1456,75.2368,75.1182,75.2185,17269.0
2022-10-19 13:55:00,82.48,82.59,82.45,82.59,17596.0,75.2277,75.328,75.2003,75.328,17596.0
2022-10-19 14:00:00,82.57,82.74,82.5,82.7,42393.0,75.3098,75.4648,75.2459,75.4283,42393.0
2022-10-19 14:05:00,82.7,82.79,82.66,82.74,27163.0,75.4283,75.5104,75.3918,75.4648,27163.0
2022-10-19 14:10:00,82.75,82.8,82.69,82.79,30355.0,75.4739,75.5195,75.4192,75.5104,30355.0
2022-10-19 14:15:00,82.8,82.94,82.78,82.84,22961.0,75.5195,75.6472,75.5013,75.556,22961.0
2022-10-19 14:20:00,82.85,82.87,82.8,82.86,26861.0,75.5651,75.5834,75.5195,75.5743,26861.0
2022-10-19 14:25:00,82.85,82.91,82.81,82.89,26818.0,75.5651,75.6199,75.5287,75.6016,26818.0
2022-10-19 14:30:00,82.89,82.92,82.83,82.91,23747.0,75.6016,75.629,75.5469,75.6199,23747.0
2022-10-19 14:35:00,82.92,82.93,82.86,82.89,50042.0,75.629,75.6381,75.5743,75.6016,50042.0
2022-10-19 14:40:00,82.89,82.98,82.85,82.91,46985.0,75.6016,75.6837,75.5651,75.6199,46985.0
2022-10-19 14:45:00,82.9,83.0,82.88,82.97,44849.0,75.6107,75.7019,75.5925,75.6746,44849.0
2022-10-19 14:50:00,82.98,83.0,82.89,82.97,23244.0,75.6837,75.7019,75.6016,75.6746,23244.0
2022-10-19 14:55:00,82.96,82.99,82.88,82.98,47354.0,75.6655,75.6928,75.5925,75.6837,47354.0
2022-10-19 15:00:00,82.98,83.1,82.94,82.98,73728.0,75.6837,75.7932,75.6472,75.6837,73728.0
2022-10-19 15:05:00,82.98,83.16,82.97,83.14,42142.0,75.6837,75.8479,75.6746,75.8296,42142.0
2022-10-19 15:10:00,83.17,83.24,83.12,83.22,47671.0,75.857,75.9208,75.8114,75.9026,47671.0
2022-10-19 15:15:00,83.22,83.39,83.22,83.36,42857.0,75.9026,76.0577,75.9026,76.0303,42857.0
2022-10-19 15:20:00,83.37,83.38,83.25,83.26,56164.0,76.0394,76.0485,75.93,75.9391,56164.0
2022-10-19 15:25:00,83.24,83.31,83.18,83.28,90749.0,75.9208,75.9847,75.8661,75.9573,90749.0
2022-10-19 15:30:00,83.28,83.29,83.14,83.22,67098.0,75.9573,75.9664,75.8296,75.9026,67098.0
2022-10-19 15:35:00,83.21,83.36,83.18,83.26,135476.0,75.8935,76.0303,75.8661,75.9391,135476.0
2022-10-19 15:40:00,83.25,83.44,83.25,83.44,82529.0,75.93,76.1033,75.93,76.1033,82529.0
2022-10-19 15:45:00,83.45,83.47,83.34,83.43,103240.0,76.1124,76.1306,76.0121,76.0941,103240.0
2022-10-19 15:50:00,83.43,83.55,83.4,83.55,145559.0,76.0941,76.2036,76.0668,76.2036,145559.0
2022-10-19 15:55:00,83.54,83.72,83.53,83.65,398590.0,76.1945,76.3586,76.1853,76.2948,398590.0
2022-10-20 09:30:00,83.71,83.94,83.46,83.54,112287.0,76.3495,76.5593,76.1215,76.1945,112287.0
2022-10-20 09:35:00,83.51,83.52,83.07,83.39,29100.0,76.1671,76.1762,75.7658,76.0577,29100.0
2022-10-20 09:40:00,83.38,83.44,83.17,83.44,50355.0,76.0485,76.1033,75.857,76.1033,50355.0
2022-10-20 09:45:00,83.43,83.43,82.95,83.04,52203.0,76.0941,76.0941,75.6563,75.7384,52203.0
2022-10-20 09:50:00,83.04,83.3,83.02,83.2,35122.0,75.7384,75.9756,75.7202,75.8844,35122.0
2022-10-20 09:55:00,83.2,83.41,83.17,83.17,36091.0,75.8844,76.0759,75.857,75.857,36091.0
2022-10-20 10:00:00,83.16,83.35,83.13,83.3,36794.0,75.8479,76.0212,75.8205,75.9756,36794.0
2022-10-20 10:05:00,83.28,83.61,83.23,83.58,42732.0,75.9573,76.2583,75.9117,76.2309,42732.0
2022-10-20 10:10:00,83.57,83.73,83.52,83.53,31399.0,76.2218,76.3678,76.1762,76.1853,31399.0
2022-10-20 10:15:00,83.53,83.94,83.53,83.93,28412.0,76.1853,76.5593,76.1853,76.5502,28412.0
2022-10-20 10:20:00,83.94,84.01,83.74,83.84,26352.0,76.5593,76.6231,76.3769,76.4681,26352.0
2022-10-20 10:25:00,83.8,83.87,83.64,83.87,33131.0,76.4316,76.4954,76.2857,76.4954,33131.0
2022-10-20 10:30:00,83.86,83.91,83.54,83.62,26063.0,76.4863,76.5319,76.1945,76.2674,26063.0
2022-10-20 10:35:00,83.62,83.68,83.59,83.64,22088.0,76.2674,76.3222,76.2401,76.2857,22088.0
2022-10-20 10:40:00,83.67,83.71,83.57,83.68,20459.0,76.313,76.3495,76.2218,76.3222,20459.0
2022-10-20 10:45:00,83.67,83.78,83.63,83.75,32746.0,76.313,76.4134,76.2766,76.386,32746.0
2022-10-20 10:50:00,83.76,83.82,83.69,83.74,30898.0,76.3951,76.4498,76.3313,76.3769,30898.0
2022-10-20 10:55:00,83.73,83.84,83.73,83.84,34282.0,76.3678,76.4681,76.3678,76.4681,34282.0
2022-10-20 11:00:00,83.84,83.95,83.79,83.91,28058.0,76.4681,76.5684,76.4225,76.5319,28058.0
2022-10-20 11:05:00,83.87,83.91,83.74,83.78,36668.0,76.4954,76.5319,76.3769,76.4134,36668.0
2022-10-20 11:10:00,83.79,83.79,83.68,83.75,25594.0,76.4225,76.4225,76.3222,76.386,25594.0
2022-10-20 11:15:00,83.75,83.75,83.45,83.46,27434.0,76.386,76.386,76.1124,76.1215,27434.0
2022-10-20 11:20:00,83.49,83.67,83.49,83.59,18919.0,76.1489,76.313,76.1489,76.2401,18919.0
2022-10-20 11:25:00,83.62,83.65,83.38,83.45,140286.0,76.2674,76.2948,76.0485,76.1124,140286.0
2022-10-20 11:30:00,83.45,83.6,83.38,83.52,32304.0,76.1124,76.2492,76.0485,76.1762,32304.0
2022-10-20 11:35:00,83.53,83.77,83.53,83.67,15267.0,76.1853,76.4042,76.1853,76.313,15267.0
2022-10-20 11:40:00,83.69,83.71,83.58,83.63,20997.0,76.3313,76.3495,76.2309,76.2766,20997.0
2022-10-20 11:45:00,83.66,83.69,83.58,83.64,26000.0,76.3039,76.3313,76.2309,76.2857,26000.0
2022-10-20 11:50:00,83.64,83.64,83.51,83.51,19076.0,76.2857,76.2857,76.1671,76.1671,19076.0
2022-10-20 11:55:00,83.49,83.52,83.37,83.37,17017.0,76.1489,76.1762,76.0394,76.0394,17017.0
2022-10-20 12:00:00,83.35,83.38,83.21,83.37,17663.0,76.0212,76.0485,75.8935,76.0394,17663.0
2022-10-20 12:05:00,83.36,83.38,83.13,83.13,20346.0,76.0303,76.0485,75.8205,75.8205,20346.0
2022-10-20 12:10:00,83.13,83.18,83.09,83.16,12623.0,75.8205,75.8661,75.784,75.8479,12623.0
2022-10-20 12:15:00,83.15,83.24,83.14,83.19,22712.0,75.8388,75.9208,75.8296,75.8752,22712.0
2022-10-20 12:20:00,83.19,83.2,83.04,83.09,30294.0,75.8752,75.8844,75.7384,75.784,30294.0
2022-10-20 12:25:00,83.09,83.1,82.93,82.99,27223.0,75.784,75.7932,75.6381,75.6928,27223.0
2022-10-20 12:30:00,82.99,83.02,82.91,82.92,21455.0,75.6928,75.7202,75.6199,75.629,21455.0
2022-10-20 12:35:00,82.93,82.97,82.82,82.84,24101.0,75.6381,75.6746,75.5378,75.556,24101.0
2022-10-20 12:40:00,82.84,82.9,82.81,82.84,23313.0,75.556,75.6107,75.5287,75.556,23313.0
2022-10-20 12:45:00,82.82,82.91,82.76,82.88,23494.0,75.5378,75.6199,75.483,75.5925,23494.0
2022-10-20 12:50:00,82.88,82.88,82.76,82.79,15122.0,75.5925,75.5925,75.483,75.5104,15122.0
2022-10-20 12:55:00,82.79,82.84,82.74,82.83,24521.0,75.5104,75.556,75.4648,75.5469,24521.0
2022-10-20 13:00:00,82.81,82.91,82.75,82.9,19686.0,75.5287,75.6199,75.4739,75.6107,19686.0
2022-10-20 13:05:00,82.89,82.9,82.59,82.66,32440.0,75.6016,75.6107,75.328,75.3918,32440.0
2022-10-20 13:10:00,82.65,82.81,82.64,82.69,23738.0,75.3827,75.5287,75.3736,75.4192,23738.0
2022-10-20 13:15:00,82.67,82.7,82.56,82.58,26701.0,75.401,75.4283,75.3006,75.3189,26701.0
2022-10-20 13:20:00,82.56,82.71,82.55,82.56,31950.0,75.3006,75.4374,75.2915,75.3006,31950.0
2022-10-20 13:25:00,82.56,82.64,82.49,82.5,51919.0,75.3006,75.3736,75.2368,75.2459,51919.0
2022-10-20 13:30:00,82.5,82.51,82.41,82.47,63654.0,75.2459,75.255,75.1638,75.2185,63654.0
2022-10-20 13:35:00,82.47,82.62,82.46,82.62,25436.0,75.2185,75.3554,75.2094,75.3554,25436.0
2022-10-20 13:40:00,82.61,82.63,82.49,82.55,17350.0,75.3462,75.3645,75.2368,75.2915,17350.0
2022-10-20 13:45:00,82.54,82.58,82.33,82.35,27897.0,75.2824,75.3189,75.0909,75.1091,27897.0
2022-10-20 13:50:00,82.34,82.39,82.27,82.39,24109.0,75.1,75.1456,75.0361,75.1456,24109.0
2022-10-20 13:55:00,82.39,82.52,82.37,82.51,24124.0,75.1456,75.2642,75.1273,75.255,24124.0
2022-10-20 14:00:00,82.5,82.56,82.47,82.49,16327.0,75.2459,75.3006,75.2185,75.2368,16327.0
2022-10-20 14:05:00,82.48,82.53,82.39,82.44,17846.0,75.2277,75.2733,75.1456,75.1912,17846.0
2022-10-20 14:10:00,82.43,82.45,82.33,82.39,37625.0,75.1821,75.2003,75.0909,75.1456,37625.0
2022-10-20 14:15:00,82.4,82.46,82.32,82.36,28122.0,75.1547,75.2094,75.0817,75.1182,28122.0
2022-10-20 14:20:00,82.36,82.43,82.31,82.34,15254.0,75.1182,75.1821,75.0726,75.1,15254.0
2022-10-20 14:25:00,82.35,82.38,82.28,82.31,19447.0,75.1091,75.1365,75.0453,75.0726,19447.0
2022-10-20 14:30:00,82.31,82.49,82.28,82.47,32323.0,75.0726,75.2368,75.0453,75.2185,32323.0
2022-10-20 14:35:00,82.47,82.54,82.42,82.5,19528.0,75.2185,75.2824,75.1729,75.2459,19528.0
2022-10-20 14:40:00,82.5,82.54,82.41,82.41,18549.0,75.2459,75.2824,75.1638,75.1638,18549.0
2022-10-20 14:45:00,82.42,82.46,82.36,82.4,29100.0,75.1729,75.2094,75.1182,75.1547,29100.0
2022-10-20 14:50:00,82.4,82.43,82.32,82.39,31000.0,75.1547,75.1821,75.0817,75.1456,31000.0
2022-10-20 14:55:00,82.39,82.52,82.36,82.36,30772.0,75.1456,75.2642,75.1182,75.1182,30772.0
2022-10-20 15:00:00,82.37,82.43,82.37,82.37,29556.0,75.1273,75.1821,75.1273,75.1273,29556.0
2022-10-20 15:05:00,82.38,82.61,82.38,82.56,27879.0,75.1365,75.3462,75.1365,75.3006,27879.0
2022-10-20 15:10:00,82.57,82.59,82.45,82.51,26246.0,75.3098,75.328,75.2003,75.255,26246.0
2022-10-20 15:15:00,82.5,82.5,82.29,82.31,41405.0,75.2459,75.2459,75.0544,75.0726,41405.0
2022-10-20 15:20:00,82.32,82.33,82.2,82.29,34884.0,75.0817,75.0909,74.9723,75.0544,34884.0
2022-10-20 15:25:00,82.29,82.37,82.25,82.36,33758.0,75.0544,75.1273,75.0179,75.1182,33758.0
2022-10-20 15:30:00,82.36,82.41,82.32,82.4,39321.0,75.1182,75.1638,75.0817,75.1547,39321.0
2022-10-20 15:35:00,82.4,82.54,82.36,82.45,44748.0,75.1547,75.2824,75.1182,75.2003,44748.0
2022-10-20 15:40:00,82.44,82.58,82.43,82.57,36948.0,75.1912,75.3189,75.1821,75.3098,36948.0
2022-10-20 15:45:00,82.56,82.58,82.45,82.53,66792.0,75.3006,75.3189,75.2003,75.2733,66792.0
2022-10-20 15:50:00,82.53,82.77,82.49,82.71,94317.0,75.2733,75.4922,75.2368,75.4374,94317.0
2022-10-20 15:55:00,82.71,82.73,82.39,82.44,177296.0,75.4374,75.4557,75.1456,75.1912,177296.0
2022-10-21 09:30:00,82.25,82.25,81.33,81.39,444404.0,75.0179,75.0179,74.1788,74.2335,444404.0
2022-10-21 09:35:00,81.37,81.41,80.99,81.12,45947.0,74.2153,74.2518,73.8687,73.9873,45947.0
2022-10-21 09:40:00,81.15,81.56,81.02,81.56,41909.0,74.0146,74.3886,73.896,74.3886,41909.0
2022-10-21 09:45:00,81.55,82.03,81.43,81.96,54277.0,74.3794,74.8172,74.27,74.7534,54277.0
2022-10-21 09:50:00,81.94,82.13,81.83,82.03,32301.0,74.7352,74.9084,74.6348,74.8172,32301.0
2022-10-21 09:55:00,82.03,82.56,81.95,82.55,38445.0,74.8172,75.3006,74.7443,75.2915,38445.0
2022-10-21 10:00:00,82.56,82.59,82.35,82.44,28254.0,75.3006,75.328,75.1091,75.1912,28254.0
2022-10-21 10:05:00,82.43,82.7,82.36,82.66,50829.0,75.1821,75.4283,75.1182,75.3918,50829.0
2022-10-21 10:10:00,82.66,82.7,82.27,82.33,71527.0,75.3918,75.4283,75.0361,75.0909,71527.0
2022-10-21 10:15:00,82.35,82.57,82.31,82.36,24849.0,75.1091,75.3098,75.0726,75.1182,24849.0
2022-10-21 10:20:00,82.37,82.44,81.99,82.01,27760.0,75.1273,75.1912,74.7808,74.799,27760.0
2022-10-21 10:25:00,82.0,82.1,81.91,81.95,23649.0,74.7899,74.8811,74.7078,74.7443,23649.0
2022-10-21 10:30:00,81.96,82.14,81.85,81.94,31352.0,74.7534,74.9176,74.6531,74.7352,31352.0
2022-10-21 10:35:00,81.94,82.03,81.79,81.97,22895.0,74.7352,74.8172,74.5983,74.7625,22895.0
2022-10-21 10:40:00,82.01,82.11,81.91,82.04,22853.0,74.799,74.8902,74.7078,74.8264,22853.0
2022-10-21 10:45:00,82.02,82.36,82.01,82.31,82876.0,74.8081,75.1182,74.799,75.0726,82876.0
2022-10-21 10:50:00,82.28,82.38,82.21,82.29,30111.0,75.0453,75.1365,74.9814,75.0544,30111.0
2022-10-21 10:55:00,82.2,82.23,81.99,82.08,25022.0,74.9723,74.9997,74.7808,74.8628,25022.0
2022-10-21 11:00:00,82.11,82.15,82.0,82.11,25357.0,74.8902,74.9267,74.7899,74.8902,25357.0
2022-10-21 11:05:00,82.1,82.17,82.0,82.13,26371.0,74.8811,74.9449,74.7899,74.9084,26371.0
2022-10-21 11:10:00,82.13,82.25,82.11,82.19,25610.0,74.9084,75.0179,74.8902,74.9632,25610.0
2022-10-21 11:15:00,82.17,82.23,82.1,82.11,34764.0,74.9449,74.9997,74.8811,74.8902,34764.0
2022-10-21 11:20:00,82.1,82.29,82.01,82.13,24264.0,74.8811,75.0544,74.799,74.9084,24264.0
2022-10-21 11:25:00,82.14,82.32,82.14,82.23,17329.0,74.9176,75.0817,74.9176,74.9997,17329.0
2022-10-21 11:30:00,82.23,82.39,82.18,82.35,28772.0,74.9997,75.1456,74.954,75.1091,28772.0
2022-10-21 11:35:00,82.34,82.37,81.99,82.03,21007.0,75.1,75.1273,74.7808,74.8172,21007.0
2022-10-21 11:40:00,82.04,82.24,81.96,82.15,22695.0,74.8264,75.0088,74.7534,74.9267,22695.0
2022-10-21 11:45:00,82.14,82.28,82.08,82.27,56704.0,74.9176,75.0453,74.8628,75.0361,56704.0
2022-10-21 11:50:00,82.26,82.32,82.12,82.12,26193.0,75.027,75.0817,74.8993,74.8993,26193.0
2022-10-21 11:55:00,82.13,82.23,82.06,82.23,22586.0,74.9084,74.9997,74.8446,74.9997,22586.0
2022-10-21 12:00:00,82.24,82.67,82.24,82.61,37188.0,75.0088,75.401,75.0088,75.3462,37188.0
2022-10-21 12:05:00,82.59,82.6,82.47,82.51,15557.0,75.328,75.3371,75.2185,75.255,15557.0
2022-10-21 12:10:00,82.51,82.55,82.37,82.52,21721.0,75.255,75.2915,75.1273,75.2642,21721.0
2022-10-21 12:15:00,82.51,82.53,82.35,82.4,22982.0,75.255,75.2733,75.1091,75.1547,22982.0
2022-10-21 12:20:00,82.38,82.58,82.36,82.57,24494.0,75.1365,75.3189,75.1182,75.3098,24494.0
2022-10-21 12:25:00,82.55,82.62,82.25,82.27,25188.0,75.2915,75.3554,75.0179,75.0361,25188.0
2022-10-21 12:30:00,82.27,82.46,82.22,82.45,17149.0,75.0361,75.2094,74.9905,75.2003,17149.0
2022-10-21 12:35:00,82.45,82.66,82.4,82.44,26299.0,75.2003,75.3918,75.1547,75.1912,26299.0
2022-10-21 12:40:00,82.43,82.68,82.42,82.65,16599.0,75.1821,75.4101,75.1729,75.3827,16599.0
2022-10-21 12:45:00,82.66,82.93,82.66,82.87,18271.0,75.3918,75.6381,75.3918,75.5834,18271.0
2022-10-21 12:50:00,82.87,83.0,82.86,82.96,16213.0,75.5834,75.7019,75.5743,75.6655,16213.0
2022-10-21 12:55:00,82.95,82.98,82.82,82.96,18485.0,75.6563,75.6837,75.5378,75.6655,18485.0
2022-10-21 13:00:00,82.94,83.02,82.92,82.98,58251.0,75.6472,75.7202,75.629,75.6837,58251.0
2022-10-21 13:05:00,82.96,83.05,82.83,82.86,15814.0,75.6655,75.7475,75.5469,75.5743,15814.0
2022-10-21 13:10:00,82.86,82.89,82.73,82.73,27655.0,75.5743,75.6016,75.4557,75.4557,27655.0
2022-10-21 13:15:00,82.74,82.91,82.69,82.89,20276.0,75.4648,75.6199,75.4192,75.6016,20276.0
2022-10-21 13:20:00,82.9,82.93,82.66,82.67,13093.0,75.6107,75.6381,75.3918,75.401,13093.0
2022-10-21 13:25:00,82.67,82.87,82.57,82.76,29268.0,75.401,75.5834,75.3098,75.483,29268.0
2022-10-21 13:30:00,82.77,82.88,82.77,82.81,14133.0,75.4922,75.5925,75.4922,75.5287,14133.0
2022-10-21 13:35:00,82.8,82.89,82.78,82.83,20247.0,75.5195,75.6016,75.5013,75.5469,20247.0
2022-10-21 13:40:00,82.84,83.03,82.83,82.95,16574.0,75.556,75.7293,75.5469,75.6563,16574.0
2022-10-21 13:45:00,82.96,83.05,82.96,83.04,11346.0,75.6655,75.7475,75.6655,75.7384,11346.0
2022-10-21 13:50:00,83.07,83.11,83.03,83.08,14415.0,75.7658,75.8023,75.7293,75.7749,14415.0
2022-10-21 13:55:00,83.09,83.18,83.07,83.15,29828.0,75.784,75.8661,75.7658,75.8388,29828.0
2022-10-21 14:00:00,83.14,83.16,83.08,83.15,13286.0,75.8296,75.8479,75.7749,75.8388,13286.0
2022-10-21 14:05:00,83.17,83.32,83.15,83.31,16831.0,75.857,75.9938,75.8388,75.9847,16831.0
2022-10-21 14:10:00,83.29,83.33,83.1,83.1,22027.0,75.9664,76.0029,75.7932,75.7932,22027.0
2022-10-21 14:15:00,83.12,83.15,83.0,83.09,28578.0,75.8114,75.8388,75.7019,75.784,28578.0
2022-10-21 14:20:00,83.09,83.11,83.02,83.03,12049.0,75.784,75.8023,75.7202,75.7293,12049.0
2022-10-21 14:25:00,83.03,83.08,82.98,83.06,11854.0,75.7293,75.7749,75.6837,75.7567,11854.0
2022-10-21 14:30:00,83.08,83.17,83.07,83.1,16523.0,75.7749,75.857,75.7658,75.7932,16523.0
2022-10-21 14:35:00,83.1,83.18,83.03,83.1,28178.0,75.7932,75.8661,75.7293,75.7932,28178.0
2022-10-21 14:40:00,83.11,83.13,83.01,83.02,13648.0,75.8023,75.8205,75.7111,75.7202,13648.0
2022-10-21 14:45:00,83.01,83.08,82.98,83.04,25893.0,75.7111,75.7749,75.6837,75.7384,25893.0
2022-10-21 14:50:00,83.05,83.06,82.94,82.95,14296.0,75.7475,75.7567,75.6472,75.6563,14296.0
2022-10-21 14:55:00,82.95,83.17,82.94,83.15,24603.0,75.6563,75.857,75.6472,75.8388,24603.0
2022-10-21 15:00:00,83.15,83.36,83.15,83.34,28923.0,75.8388,76.0303,75.8388,76.0121,28923.0
2022-10-21 15:05:00,83.33,83.34,83.25,83.3,21122.0,76.0029,76.0121,75.93,75.9756,21122.0
2022-10-21 15:10:00,83.31,83.36,83.28,83.34,24481.0,75.9847,76.0303,75.9573,76.0121,24481.0
2022-10-21 15:15:00,83.33,83.39,83.3,83.33,41763.0,76.0029,76.0577,75.9756,76.0029,41763.0
2022-10-21 15:20:00,83.33,83.41,83.31,83.41,28144.0,76.0029,76.0759,75.9847,76.0759,28144.0
2022-10-21 15:25:00,83.42,83.49,83.41,83.47,28189.0,76.085,76.1489,76.0759,76.1306,28189.0
2022-10-21 15:30:00,83.46,83.5,83.35,83.37,34267.0,76.1215,76.158,76.0212,76.0394,34267.0
2022-10-21 15:35:00,83.36,83.53,83.32,83.51,55592.0,76.0303,76.1853,75.9938,76.1671,55592.0
2022-10-21 15:40:00,83.51,83.52,83.38,83.41,75905.0,76.1671,76.1762,76.0485,76.0759,75905.0
2022-10-21 15:45:00,83.41,83.45,83.35,83.38,92002.0,76.0759,76.1124,76.0212,76.0485,92002.0
2022-10-21 15:50:00,83.39,83.47,83.35,83.35,97090.0,76.0577,76.1306,76.0212,76.0212,97090.0
2022-10-21 15:55:00,83.35,83.37,83.2,83.28,339749.0,76.0212,76.0394,75.8844,75.9573,339749.0
2022-10-24 09:30:00,84.13,84.42,83.15,83.56,150585.0,76.7326,76.9971,75.8388,76.2127,150585.0
2022-10-24 09:35:00,83.53,83.96,83.47,83.95,78781.0,76.1853,76.5775,76.1306,76.5684,78781.0
2022-10-24 09:40:00,83.9,83.94,83.55,83.82,78159.0,76.5228,76.5593,76.2036,76.4498,78159.0
2022-10-24 09:45:00,83.85,84.46,83.8,84.12,74067.0,76.4772,77.0336,76.4316,76.7235,74067.0
2022-10-24 09:50:00,84.14,84.19,83.77,84.14,86026.0,76.7417,76.7873,76.4042,76.7417,86026.0
2022-10-24 09:55:00,84.17,84.26,83.92,84.0,69548.0,76.7691,76.8512,76.5411,76.614,69548.0
2022-10-24 10:00:00,83.97,84.03,83.69,83.72,105769.0,76.5867,76.6414,76.3313,76.3586,105769.0
2022-10-24 10:05:00,83.7,83.83,83.51,83.6,41780.0,76.3404,76.459,76.1671,76.2492,41780.0
2022-10-24 10:10:00,83.58,83.79,83.58,83.79,29278.0,76.2309,76.4225,76.2309,76.4225,29278.0
2022-10-24 10:15:00,83.79,83.79,83.38,83.59,32421.0,76.4225,76.4225,76.0485,76.2401,32421.0
2022-10-24 10:20:00,83.58,83.58,83.2,83.29,17743.0,76.2309,76.2309,75.8844,75.9664,17743.0
2022-10-24 10:25:00,83.29,83.42,83.06,83.4,69752.0,75.9664,76.085,75.7567,76.0668,69752.0
2022-10-24 10:30:00,83.37,83.56,83.28,83.47,25772.0,76.0394,76.2127,75.9573,76.1306,25772.0
2022-10-24 10:35:00,83.48,83.86,83.41,83.69,175952.0,76.1397,76.4863,76.0759,76.3313,175952.0
2022-10-24 10:40:00,83.67,83.71,83.58,83.63,32176.0,76.313,76.3495,76.2309,76.2766,32176.0
2022-10-24 10:45:00,83.64,83.64,83.49,83.6,23839.0,76.2857,76.2857,76.1489,76.2492,23839.0
2022-10-24 10:50:00,83.59,83.85,83.59,83.83,39230.0,76.2401,76.4772,76.2401,76.459,39230.0
2022-10-24 10:55:00,83.84,83.99,83.72,83.95,43132.0,76.4681,76.6049,76.3586,76.5684,43132.0
2022-10-24 11:00:00,83.95,84.05,83.83,83.92,68545.0,76.5684,76.6596,76.459,76.5411,68545.0
2022-10-24 11:05:00,83.92,84.01,83.84,83.91,40889.0,76.5411,76.6231,76.4681,76.5319,40889.0
2022-10-24 11:10:00,83.91,83.97,83.8,83.95,52143.0,76.5319,76.5867,76.4316,76.5684,52143.0
2022-10-24 11:15:00,83.95,84.08,83.74,83.86,25442.0,76.5684,76.687,76.3769,76.4863,25442.0
2022-10-24 11:20:00,83.9,84.05,83.87,83.95,39984.0,76.5228,76.6596,76.4954,76.5684,39984.0
2022-10-24 11:25:00,83.95,83.98,83.67,83.75,118967.0,76.5684,76.5958,76.313,76.386,118967.0
2022-10-24 11:30:00,83.76,83.81,83.58,83.6,41506.0,76.3951,76.4407,76.2309,76.2492,41506.0
2022-10-24 11:35:00,83.63,83.76,83.6,83.73,66808.0,76.2766,76.3951,76.2492,76.3678,66808.0
2022-10-24 11:40:00,83.73,83.77,83.51,83.55,69785.0,76.3678,76.4042,76.1671,76.2036,69785.0
2022-10-24 11:45:00,83.54,83.59,83.48,83.51,32937.0,76.1945,76.2401,76.1397,76.1671,32937.0
2022-10-24 11:50:00,83.5,83.77,83.44,83.76,32556.0,76.158,76.4042,76.1033,76.3951,32556.0
2022-10-24 11:55:00,83.77,83.84,83.72,83.76,34482.0,76.4042,76.4681,76.3586,76.3951,34482.0
2022-10-24 12:00:00,83.75,83.87,83.66,83.67,32736.0,76.386,76.4954,76.3039,76.313,32736.0
2022-10-24 12:05:00,83.68,83.87,83.66,83.85,23543.0,76.3222,76.4954,76.3039,76.4772,23543.0
2022-10-24 12:10:00,83.86,83.94,83.85,83.92,13854.0,76.4863,76.5593,76.4772,76.5411,13854.0
2022-10-24 12:15:00,83.92,84.0,83.89,83.95,33169.0,76.5411,76.614,76.5137,76.5684,33169.0
2022-10-24 12:20:00,83.96,83.99,83.85,83.98,23277.0,76.5775,76.6049,76.4772,76.5958,23277.0
2022-10-24 12:25:00,83.99,84.02,83.84,83.85,31458.0,76.6049,76.6323,76.4681,76.4772,31458.0
2022-10-24 12:30:00,83.84,83.93,83.84,83.9,50927.0,76.4681,76.5502,76.4681,76.5228,50927.0
2022-10-24 12:35:00,83.89,83.96,83.84,83.9,30082.0,76.5137,76.5775,76.4681,76.5228,30082.0
2022-10-24 12:40:00,83.9,83.92,83.79,83.92,15596.0,76.5228,76.5411,76.4225,76.5411,15596.0
2022-10-24 12:45:00,83.91,83.94,83.87,83.91,17929.0,76.5319,76.5593,76.4954,76.5319,17929.0
2022-10-24 12:50:00,83.91,83.97,83.91,83.97,23657.0,76.5319,76.5867,76.5319,76.5867,23657.0
2022-10-24 12:55:00,83.96,83.96,83.72,83.72,32977.0,76.5775,76.5775,76.3586,76.3586,32977.0
2022-10-24 13:00:00,83.73,83.79,83.69,83.79,18521.0,76.3678,76.4225,76.3313,76.4225,18521.0
2022-10-24 13:05:00,83.81,83.83,83.74,83.81,20131.0,76.4407,76.459,76.3769,76.4407,20131.0
2022-10-24 13:10:00,83.81,83.81,83.65,83.71,25379.0,76.4407,76.4407,76.2948,76.3495,25379.0
2022-10-24 13:15:00,83.69,83.7,83.62,83.67,17219.0,76.3313,76.3404,76.2674,76.313,17219.0
2022-10-24 13:20:00,83.69,83.69,83.58,83.66,36342.0,76.3313,76.3313,76.2309,76.3039,36342.0
2022-10-24 13:25:00,83.66,83.75,83.62,83.67,82648.0,76.3039,76.386,76.2674,76.313,82648.0
2022-10-24 13:30:00,83.67,83.68,83.55,83.58,36899.0,76.313,76.3222,76.2036,76.2309,36899.0
2022-10-24 13:35:00,83.59,83.6,83.49,83.56,17271.0,76.2401,76.2492,76.1489,76.2127,17271.0
2022-10-24 13:40:00,83.57,83.65,83.57,83.64,17329.0,76.2218,76.2948,76.2218,76.2857,17329.0
2022-10-24 13:45:00,83.65,83.69,83.55,83.69,16173.0,76.2948,76.3313,76.2036,76.3313,16173.0
2022-10-24 13:50:00,83.68,83.77,83.65,83.75,40362.0,76.3222,76.4042,76.2948,76.386,40362.0
2022-10-24 13:55:00,83.74,83.75,83.66,83.69,16493.0,76.3769,76.386,76.3039,76.3313,16493.0
2022-10-24 14:00:00,83.7,83.81,83.7,83.8,24707.0,76.3404,76.4407,76.3404,76.4316,24707.0
2022-10-24 14:05:00,83.8,83.85,83.79,83.83,12749.0,76.4316,76.4772,76.4225,76.459,12749.0
2022-10-24 14:10:00,83.83,83.84,83.77,83.81,15230.0,76.459,76.4681,76.4042,76.4407,15230.0
2022-10-24 14:15:00,83.81,83.85,83.8,83.83,29885.0,76.4407,76.4772,76.4316,76.459,29885.0
2022-10-24 14:20:00,83.82,83.83,83.73,83.76,21196.0,76.4498,76.459,76.3678,76.3951,21196.0
2022-10-24 14:25:00,83.77,83.91,83.73,83.91,32056.0,76.4042,76.5319,76.3678,76.5319,32056.0
2022-10-24 14:30:00,83.9,83.97,83.88,83.96,25140.0,76.5228,76.5867,76.5046,76.5775,25140.0
2022-10-24 14:35:00,83.96,83.98,83.91,83.91,31745.0,76.5775,76.5958,76.5319,76.5319,31745.0
2022-10-24 14:40:00,83.92,84.1,83.83,84.08,19451.0,76.5411,76.7052,76.459,76.687,19451.0
2022-10-24 14:45:00,84.09,84.21,84.07,84.19,23963.0,76.6961,76.8056,76.6779,76.7873,23963.0
2022-10-24 14:50:00,84.19,84.21,84.14,84.16,33226.0,76.7873,76.8056,76.7417,76.7599,33226.0
2022-10-24 14:55:00,84.16,84.24,84.15,84.17,25877.0,76.7599,76.8329,76.7508,76.7691,25877.0
2022-10-24 15:00:00,84.18,84.22,84.12,84.2,48271.0,76.7782,76.8147,76.7235,76.7964,48271.0
2022-10-24 15:05:00,84.19,84.21,84.11,84.16,43974.0,76.7873,76.8056,76.7143,76.7599,43974.0
2022-10-24 15:10:00,84.16,84.23,84.15,84.23,27608.0,76.7599,76.8238,76.7508,76.8238,27608.0
2022-10-24 15:15:00,84.23,84.28,84.19,84.19,55366.0,76.8238,76.8694,76.7873,76.7873,55366.0
2022-10-24 15:20:00,84.2,84.2,84.06,84.11,32197.0,76.7964,76.7964,76.6687,76.7143,32197.0
2022-10-24 15:25:00,84.11,84.22,84.08,84.16,26077.0,76.7143,76.8147,76.687,76.7599,26077.0
2022-10-24 15:30:00,84.16,84.16,84.03,84.06,45872.0,76.7599,76.7599,76.6414,76.6687,45872.0
2022-10-24 15:35:00,84.06,84.08,83.91,83.92,41613.0,76.6687,76.687,76.5319,76.5411,41613.0
2022-10-24 15:40:00,83.92,83.96,83.9,83.93,44107.0,76.5411,76.5775,76.5228,76.5502,44107.0
2022-10-24 15:45:00,83.92,84.02,83.86,83.87,83831.0,76.5411,76.6323,76.4863,76.4954,83831.0
2022-10-24 15:50:00,83.87,83.93,83.72,83.75,123384.0,76.4954,76.5502,76.3586,76.386,123384.0
2022-10-24 15:55:00,83.74,83.96,83.7,83.92,258770.0,76.3769,76.5775,76.3404,76.5411,258770.0
2022-10-25 09:30:00,83.52,83.9,83.47,83.83,108903.0,76.1762,76.5228,76.1306,76.459,108903.0
2022-10-25 09:35:00,83.87,83.89,83.45,83.53,56838.0,76.4954,76.5137,76.1124,76.1853,56838.0
2022-10-25 09:40:00,83.52,83.62,83.46,83.6,48641.0,76.1762,76.2674,76.1215,76.2492,48641.0
2022-10-25 09:45:00,83.61,83.96,83.58,83.77,81674.0,76.2583,76.5775,76.2309,76.4042,81674.0
2022-10-25 09:50:00,83.78,83.8,83.62,83.8,39530.0,76.4134,76.4316,76.2674,76.4316,39530.0
2022-10-25 09:55:00,83.82,83.92,83.74,83.84,73053.0,76.4498,76.5411,76.3769,76.4681,73053.0
2022-10-25 10:00:00,83.84,83.9,83.74,83.81,86878.0,76.4681,76.5228,76.3769,76.4407,86878.0
2022-10-25 10:05:00,83.82,83.95,83.74,83.79,227913.0,76.4498,76.5684,76.3769,76.4225,227913.0
2022-10-25 10:10:00,83.81,83.94,83.71,83.93,64365.0,76.4407,76.5593,76.3495,76.5502,64365.0
2022-10-25 10:15:00,83.93,84.02,83.85,83.92,46793.0,76.5502,76.6323,76.4772,76.5411,46793.0
2022-10-25 10:20:00,83.89,84.1,83.89,84.08,49958.0,76.5137,76.7052,76.5137,76.687,49958.0
2022-10-25 10:25:00,84.09,84.19,84.05,84.19,27910.0,76.6961,76.7873,76.6596,76.7873,27910.0
2022-10-25 10:30:00,84.18,84.34,84.17,84.32,58607.0,76.7782,76.9241,76.7691,76.9059,58607.0
2022-10-25 10:35:00,84.31,84.33,84.24,84.25,25403.0,76.8968,76.915,76.8329,76.842,25403.0
2022-10-25 10:40:00,84.25,84.38,84.14,84.2,32309.0,76.842,76.9606,76.7417,76.7964,32309.0
2022-10-25 10:45:00,84.2,84.29,84.18,84.22,27108.0,76.7964,76.8785,76.7782,76.8147,27108.0
2022-10-25 10:50:00,84.24,84.37,84.24,84.35,10958.0,76.8329,76.9515,76.8329,76.9332,10958.0
2022-10-25 10:55:00,84.34,84.39,84.17,84.18,25017.0,76.9241,76.9697,76.7691,76.7782,25017.0
2022-10-25 11:00:00,84.22,84.22,84.13,84.18,24906.0,76.8147,76.8147,76.7326,76.7782,24906.0
2022-10-25 11:05:00,84.16,84.36,84.15,84.33,23014.0,76.7599,76.9424,76.7508,76.915,23014.0
2022-10-25 11:10:00,84.32,84.33,84.13,84.16,20455.0,76.9059,76.915,76.7326,76.7599,20455.0
2022-10-25 11:15:00,84.15,84.2,84.04,84.1,33648.0,76.7508,76.7964,76.6505,76.7052,33648.0
2022-10-25 11:20:00,84.09,84.09,83.96,84.0,32684.0,76.6961,76.6961,76.5775,76.614,32684.0
2022-10-25 11:25:00,84.0,84.08,83.97,84.06,20383.0,76.614,76.687,76.5867,76.6687,20383.0
2022-10-25 11:30:00,84.06,84.14,84.02,84.13,22206.0,76.6687,76.7417,76.6323,76.7326,22206.0
2022-10-25 11:35:00,84.12,84.28,84.1,84.19,24575.0,76.7235,76.8694,76.7052,76.7873,24575.0
2022-10-25 11:40:00,84.2,84.26,84.08,84.23,47735.0,76.7964,76.8512,76.687,76.8238,47735.0
2022-10-25 11:45:00,84.22,84.22,84.16,84.17,15758.0,76.8147,76.8147,76.7599,76.7691,15758.0
2022-10-25 11:50:00,84.18,84.21,84.16,84.19,22890.0,76.7782,76.8056,76.7599,76.7873,22890.0
2022-10-25 11:55:00,84.19,84.21,84.09,84.12,20375.0,76.7873,76.8056,76.6961,76.7235,20375.0
2022-10-25 12:00:00,84.13,84.2,84.12,84.19,30015.0,76.7326,76.7964,76.7235,76.7873,30015.0
2022-10-25 12:05:00,84.19,84.36,84.17,84.3,27514.0,76.7873,76.9424,76.7691,76.8876,27514.0
2022-10-25 12:10:00,84.29,84.4,84.28,84.37,22140.0,76.8785,76.9788,76.8694,76.9515,22140.0
2022-10-25 12:15:00,84.36,84.49,84.36,84.48,30327.0,76.9424,77.0609,76.9424,77.0518,30327.0
2022-10-25 12:20:00,84.48,84.49,84.37,84.4,15409.0,77.0518,77.0609,76.9515,76.9788,15409.0
2022-10-25 12:25:00,84.4,84.4,84.25,84.25,27042.0,76.9788,76.9788,76.842,76.842,27042.0
2022-10-25 12:30:00,84.25,84.29,84.24,84.26,19963.0,76.842,76.8785,76.8329,76.8512,19963.0
2022-10-25 12:35:00,84.25,84.31,84.23,84.31,25677.0,76.842,76.8968,76.8238,76.8968,25677.0
2022-10-25 12:40:00,84.3,84.31,84.24,84.27,38512.0,76.8876,76.8968,76.8329,76.8603,38512.0
2022-10-25 12:45:00,84.28,84.32,84.26,84.26,29306.0,76.8694,76.9059,76.8512,76.8512,29306.0
2022-10-25 12:50:00,84.27,84.31,84.24,84.25,20731.0,76.8603,76.8968,76.8329,76.842,20731.0
2022-10-25 12:55:00,84.26,84.29,84.24,84.26,18281.0,76.8512,76.8785,76.8329,76.8512,18281.0
2022-10-25 13:00:00,84.27,84.36,84.23,84.25,24055.0,76.8603,76.9424,76.8238,76.842,24055.0
2022-10-25 13:05:00,84.25,84.38,84.23,84.38,35627.0,76.842,76.9606,76.8238,76.9606,35627.0
2022-10-25 13:10:00,84.36,84.39,84.24,84.25,17493.0,76.9424,76.9697,76.8329,76.842,17493.0
2022-10-25 13:15:00,84.25,84.28,84.18,84.25,22528.0,76.842,76.8694,76.7782,76.842,22528.0
2022-10-25 13:20:00,84.25,84.26,84.13,84.16,13322.0,76.842,76.8512,76.7326,76.7599,13322.0
2022-10-25 13:25:00,84.17,84.3,84.15,84.26,18433.0,76.7691,76.8876,76.7508,76.8512,18433.0
2022-10-25 13:30:00,84.26,84.42,84.26,84.4,37241.0,76.8512,76.9971,76.8512,76.9788,37241.0
2022-10-25 13:35:00,84.4,84.44,84.35,84.35,25231.0,76.9788,77.0153,76.9332,76.9332,25231.0
2022-10-25 13:40:00,84.36,84.44,84.34,84.36,28202.0,76.9424,77.0153,76.9241,76.9424,28202.0
2022-10-25 13:45:00,84.36,84.44,84.34,84.44,26693.0,76.9424,77.0153,76.9241,77.0153,26693.0
2022-10-25 13:50:00,84.44,84.54,84.42,84.54,27894.0,77.0153,77.1065,76.9971,77.1065,27894.0
2022-10-25 13:55:00,84.53,84.57,84.49,84.53,30413.0,77.0974,77.1339,77.0609,77.0974,30413.0
2022-10-25 14:00:00,84.53,84.62,84.52,84.57,14303.0,77.0974,77.1795,77.0883,77.1339,14303.0
2022-10-25 14:05:00,84.58,84.69,84.56,84.66,17573.0,77.143,77.2433,77.1248,77.216,17573.0
2022-10-25 14:10:00,84.66,84.67,84.56,84.58,21229.0,77.216,77.2251,77.1248,77.143,21229.0
2022-10-25 14:15:00,84.56,84.64,84.5,84.54,29182.0,77.1248,77.1977,77.0701,77.1065,29182.0
2022-10-25 14:20:00,84.54,84.57,84.5,84.53,23725.0,77.1065,77.1339,77.0701,77.0974,23725.0
2022-10-25 14:25:00,84.52,84.53,84.44,84.47,24213.0,77.0883,77.0974,77.0153,77.0427,24213.0
2022-10-25 14:30:00,84.48,84.63,84.46,84.63,24127.0,77.0518,77.1886,77.0336,77.1886,24127.0
2022-10-25 14:35:00,84.63,84.63,84.58,84.6,17324.0,77.1886,77.1886,77.143,77.1613,17324.0
2022-10-25 14:40:00,84.6,84.63,84.43,84.46,61148.0,77.1613,77.1886,77.0062,77.0336,61148.0
2022-10-25 14:45:00,84.46,84.46,84.37,84.44,126354.0,77.0336,77.0336,76.9515,77.0153,126354.0
2022-10-25 14:50:00,84.45,84.49,84.38,84.45,98148.0,77.0244,77.0609,76.9606,77.0244,98148.0
2022-10-25 14:55:00,84.44,84.49,84.39,84.47,29631.0,77.0153,77.0609,76.9697,77.0427,29631.0
2022-10-25 15:00:00,84.48,84.57,84.43,84.56,28820.0,77.0518,77.1339,77.0062,77.1248,28820.0
2022-10-25 15:05:00,84.57,84.64,84.56,84.63,54072.0,77.1339,77.1977,77.1248,77.1886,54072.0
2022-10-25 15:10:00,84.63,84.7,84.61,84.68,53853.0,77.1886,77.2525,77.1704,77.2342,53853.0
2022-10-25 15:15:00,84.67,84.69,84.56,84.59,23232.0,77.2251,77.2433,77.1248,77.1521,23232.0
2022-10-25 15:20:00,84.59,84.6,84.52,84.56,36050.0,77.1521,77.1613,77.0883,77.1248,36050.0
2022-10-25 15:25:00,84.56,84.59,84.49,84.5,33671.0,77.1248,77.1521,77.0609,77.0701,33671.0
2022-10-25 15:30:00,84.51,84.65,84.47,84.54,48606.0,77.0792,77.2069,77.0427,77.1065,48606.0
2022-10-25 15:35:00,84.54,84.54,84.35,84.41,58830.0,77.1065,77.1065,76.9332,76.988,58830.0
2022-10-25 15:40:00,84.4,84.49,84.35,84.49,79061.0,76.9788,77.0609,76.9332,77.0609,79061.0
2022-10-25 15:45:00,84.49,84.51,84.36,84.51,71549.0,77.0609,77.0792,76.9424,77.0792,71549.0
2022-10-25 15:50:00,84.52,84.53,84.4,84.47,268221.0,77.0883,77.0974,76.9788,77.0427,268221.0
2022-10-25 15:55:00,84.47,84.56,84.44,84.53,336801.0,77.0427,77.1248,77.0153,77.0974,336801.0
2022-10-26 09:30:00,84.89,85.77,84.85,85.74,145250.0,77.4258,78.2284,77.3893,78.201,145250.0
2022-10-26 09:35:00,85.75,86.1,85.7,86.03,46536.0,78.2101,78.5294,78.1645,78.4655,46536.0
2022-10-26 09:40:00,86.03,86.03,85.15,85.24,43396.0,78.4655,78.4655,77.6629,77.745,43396.0
2022-10-26 09:45:00,85.13,85.5,85.1,85.49,57245.0,77.6447,77.9821,77.6173,77.973,57245.0
2022-10-26 09:50:00,85.49,85.56,85.25,85.27,26078.0,77.973,78.0368,77.7541,77.7723,26078.0
2022-10-26 09:55:00,85.29,85.4,85.14,85.24,25698.0,77.7906,77.8909,77.6538,77.745,25698.0
2022-10-26 10:00:00,85.26,85.83,85.24,85.57,39716.0,77.7632,78.2831,77.745,78.046,39716.0
2022-10-26 10:05:00,85.54,85.9,85.5,85.83,39192.0,78.0186,78.347,77.9821,78.2831,39192.0
2022-10-26 10:10:00,85.82,85.98,85.76,85.8,25334.0,78.274,78.4199,78.2193,78.2557,25334.0
2022-10-26 10:15:00,85.79,86.06,85.78,86.06,30649.0,78.2466,78.4929,78.2375,78.4929,30649.0
2022-10-26 10:20:00,86.06,86.08,85.91,85.91,18336.0,78.4929,78.5111,78.3561,78.3561,18336.0
2022-10-26 10:25:00,85.88,86.12,85.85,86.04,22255.0,78.3287,78.5476,78.3014,78.4746,22255.0
2022-10-26 10:30:00,86.06,86.1,85.83,85.91,20855.0,78.4929,78.5294,78.2831,78.3561,20855.0
2022-10-26 10:35:00,85.92,86.02,85.9,86.02,18792.0,78.3652,78.4564,78.347,78.4564,18792.0
2022-10-26 10:40:00,86.04,86.05,85.93,85.99,23064.0,78.4746,78.4838,78.3743,78.429,23064.0
2022-10-26 10:45:00,85.97,86.25,85.96,86.24,33756.0,78.4108,78.6662,78.4017,78.6571,33756.0
2022-10-26 10:50:00,86.25,86.36,86.23,86.31,26969.0,78.6662,78.7665,78.6479,78.7209,26969.0
2022-10-26 10:55:00,86.29,86.36,86.16,86.21,15813.0,78.7027,78.7665,78.5841,78.6297,15813.0
2022-10-26 11:00:00,86.22,86.42,86.21,86.42,51332.0,78.6388,78.8212,78.6297,78.8212,51332.0
2022-10-26 11:05:00,86.4,86.48,86.36,86.46,30768.0,78.803,78.876,78.7665,78.8577,30768.0
2022-10-26 11:10:00,86.45,86.65,86.42,86.58,31741.0,78.8486,79.031,78.8212,78.9672,31741.0
2022-10-26 11:15:00,86.55,86.63,86.52,86.55,16911.0,78.9398,79.0128,78.9124,78.9398,16911.0
2022-10-26 11:20:00,86.52,86.53,86.43,86.52,29521.0,78.9124,78.9216,78.8304,78.9124,29521.0
2022-10-26 11:25:00,86.53,86.64,86.5,86.5,30579.0,78.9216,79.0219,78.8942,78.8942,30579.0
2022-10-26 11:30:00,86.49,86.61,86.49,86.61,15617.0,78.8851,78.9945,78.8851,78.9945,15617.0
2022-10-26 11:35:00,86.6,86.65,86.54,86.54,37911.0,78.9854,79.031,78.9307,78.9307,37911.0
2022-10-26 11:40:00,86.52,86.57,86.44,86.5,29767.0,78.9124,78.958,78.8395,78.8942,29767.0
2022-10-26 11:45:00,86.49,86.62,86.48,86.59,18459.0,78.8851,79.0036,78.876,78.9763,18459.0
2022-10-26 11:50:00,86.58,86.58,86.37,86.38,16125.0,78.9672,78.9672,78.7756,78.7847,16125.0
2022-10-26 11:55:00,86.38,86.4,86.24,86.27,23620.0,78.7847,78.803,78.6571,78.6844,23620.0
2022-10-26 12:00:00,86.27,86.37,86.24,86.3,19542.0,78.6844,78.7756,78.6571,78.7118,19542.0
2022-10-26 12:05:00,86.3,86.3,86.18,86.22,17620.0,78.7118,78.7118,78.6023,78.6388,17620.0
2022-10-26 12:10:00,86.21,86.29,86.21,86.22,16706.0,78.6297,78.7027,78.6297,78.6388,16706.0
2022-10-26 12:15:00,86.24,86.25,86.09,86.19,24139.0,78.6571,78.6662,78.5202,78.6115,24139.0
2022-10-26 12:20:00,86.18,86.21,86.12,86.12,13879.0,78.6023,78.6297,78.5476,78.5476,13879.0
2022-10-26 12:25:00,86.14,86.14,86.01,86.07,18297.0,78.5659,78.5659,78.4473,78.502,18297.0
2022-10-26 12:30:00,86.07,86.12,86.04,86.05,30251.0,78.502,78.5476,78.4746,78.4838,30251.0
2022-10-26 12:35:00,86.06,86.15,86.06,86.11,17474.0,78.4929,78.575,78.4929,78.5385,17474.0
2022-10-26 12:40:00,86.12,86.16,86.0,86.0,17573.0,78.5476,78.5841,78.4382,78.4382,17573.0
2022-10-26 12:45:00,86.01,86.09,85.95,85.96,17336.0,78.4473,78.5202,78.3926,78.4017,17336.0
2022-10-26 12:50:00,85.95,86.04,85.93,85.99,21042.0,78.3926,78.4746,78.3743,78.429,21042.0
2022-10-26 12:55:00,85.98,86.05,85.74,85.85,49264.0,78.4199,78.4838,78.201,78.3014,49264.0
2022-10-26 13:00:00,85.83,85.9,85.72,85.87,20839.0,78.2831,78.347,78.1828,78.3196,20839.0
2022-10-26 13:05:00,85.87,85.96,85.78,85.94,21425.0,78.3196,78.4017,78.2375,78.3834,21425.0
2022-10-26 13:10:00,85.94,86.0,85.85,85.85,11558.0,78.3834,78.4382,78.3014,78.3014,11558.0
2022-10-26 13:15:00,85.85,85.88,85.73,85.85,24372.0,78.3014,78.3287,78.1919,78.3014,24372.0
2022-10-26 13:20:00,85.84,85.9,85.81,85.88,12594.0,78.2922,78.347,78.2649,78.3287,12594.0
2022-10-26 13:25:00,85.88,85.88,85.79,85.81,9179.0,78.3287,78.3287,78.2466,78.2649,9179.0
2022-10-26 13:30:00,85.82,85.84,85.71,85.73,16431.0,78.274,78.2922,78.1737,78.1919,16431.0
2022-10-26 13:35:00,85.73,85.79,85.67,85.78,22270.0,78.1919,78.2466,78.1372,78.2375,22270.0
2022-10-26 13:40:00,85.79,85.85,85.73,85.73,15729.0,78.2466,78.3014,78.1919,78.1919,15729.0
2022-10-26 13:45:00,85.74,85.75,85.59,85.6,24339.0,78.201,78.2101,78.0642,78.0733,24339.0
2022-10-26 13:50:00,85.6,85.68,85.58,85.63,26851.0,78.0733,78.1463,78.0551,78.1007,26851.0
2022-10-26 13:55:00,85.63,85.7,85.55,85.59,26564.0,78.1007,78.1645,78.0277,78.0642,26564.0
2022-10-26 14:00:00,85.59,85.68,85.59,85.66,36430.0,78.0642,78.1463,78.0642,78.1281,36430.0
2022-10-26 14:05:00,85.67,85.74,85.65,85.7,23216.0,78.1372,78.201,78.1189,78.1645,23216.0
2022-10-26 14:10:00,85.71,85.79,85.7,85.73,20129.0,78.1737,78.2466,78.1645,78.1919,20129.0
2022-10-26 14:15:00,85.73,85.74,85.59,85.59,20065.0,78.1919,78.201,78.0642,78.0642,20065.0
2022-10-26 14:20:00,85.59,85.6,85.42,85.55,22867.0,78.0642,78.0733,77.9092,78.0277,22867.0
2022-10-26 14:25:00,85.55,85.63,85.45,85.47,15321.0,78.0277,78.1007,77.9365,77.9548,15321.0
2022-10-26 14:30:00,85.48,85.53,85.44,85.46,15984.0,77.9639,78.0095,77.9274,77.9456,15984.0
2022-10-26 14:35:00,85.45,85.53,85.44,85.48,22115.0,77.9365,78.0095,77.9274,77.9639,22115.0
2022-10-26 14:40:00,85.5,85.5,85.42,85.42,22003.0,77.9821,77.9821,77.9092,77.9092,22003.0
2022-10-26 14:45:00,85.44,85.49,85.42,85.45,23792.0,77.9274,77.973,77.9092,77.9365,23792.0
2022-10-26 14:50:00,85.44,85.44,85.32,85.35,14075.0,77.9274,77.9274,77.818,77.8453,14075.0
2022-10-26 14:55:00,85.33,85.46,85.31,85.4,14499.0,77.8271,77.9456,77.8088,77.8909,14499.0
2022-10-26 15:00:00,85.41,85.41,85.18,85.19,28370.0,77.9,77.9,77.6903,77.6994,28370.0
2022-10-26 15:05:00,85.2,85.35,85.19,85.34,17318.0,77.7085,77.8453,77.6994,77.8362,17318.0
2022-10-26 15:10:00,85.32,85.37,85.24,85.37,29685.0,77.818,77.8636,77.745,77.8636,29685.0
2022-10-26 15:15:00,85.36,85.45,85.35,85.42,34704.0,77.8544,77.9365,77.8453,77.9092,34704.0
2022-10-26 15:20:00,85.42,85.45,85.33,85.36,28323.0,77.9092,77.9365,77.8271,77.8544,28323.0
2022-10-26 15:25:00,85.36,85.41,85.29,85.37,22992.0,77.8544,77.9,77.7906,77.8636,22992.0
2022-10-26 15:30:00,85.37,85.58,85.35,85.52,93345.0,77.8636,78.0551,77.8453,78.0004,93345.0
2022-10-26 15:35:00,85.52,85.57,85.46,85.52,33584.0,78.0004,78.046,77.9456,78.0004,33584.0
2022-10-26 15:40:00,85.52,85.59,85.5,85.56,44252.0,78.0004,78.0642,77.9821,78.0368,44252.0
2022-10-26 15:45:00,85.56,85.62,85.5,85.54,58559.0,78.0368,78.0916,77.9821,78.0186,58559.0
2022-10-26 15:50:00,85.54,85.54,85.39,85.49,125967.0,78.0186,78.0186,77.8818,77.973,125967.0
2022-10-26 15:55:00,85.49,85.49,85.3,85.38,194761.0,77.973,77.973,77.7997,77.8727,194761.0
2022-10-27 09:30:00,85.55,85.81,84.9,85.0,121134.0,78.0277,78.2649,77.4349,77.5261,121134.0
2022-10-27 09:35:00,85.03,85.41,84.83,85.32,36846.0,77.5535,77.9,77.371,77.818,36846.0
2022-10-27 09:40:00,85.35,85.36,85.19,85.28,31209.0,77.8453,77.8544,77.6994,77.7815,31209.0
2022-10-27 09:45:00,85.28,85.34,85.0,85.03,51849.0,77.7815,77.8362,77.5261,77.5535,51849.0
2022-10-27 09:50:00,85.02,85.07,84.58,84.64,39023.0,77.5443,77.5899,77.143,77.1977,39023.0
2022-10-27 09:55:00,84.61,84.9,84.61,84.85,35747.0,77.1704,77.4349,77.1704,77.3893,35747.0
2022-10-27 10:00:00,84.86,85.16,84.84,85.12,33375.0,77.3984,77.672,77.3802,77.6355,33375.0
2022-10-27 10:05:00,85.14,85.3,84.92,85.13,49522.0,77.6538,77.7997,77.4531,77.6447,49522.0
2022-10-27 10:10:00,85.12,85.47,85.06,85.47,41862.0,77.6355,77.9548,77.5808,77.9548,41862.0
2022-10-27 10:15:00,85.48,85.82,85.46,85.79,71338.0,77.9639,78.274,77.9456,78.2466,71338.0
2022-10-27 10:20:00,85.81,85.91,85.67,85.89,26422.0,78.2649,78.3561,78.1372,78.3378,26422.0
2022-10-27 10:25:00,85.88,85.99,85.8,85.94,20792.0,78.3287,78.429,78.2557,78.3834,20792.0
2022-10-27 10:30:00,85.91,86.06,85.86,85.87,23939.0,78.3561,78.4929,78.3105,78.3196,23939.0
2022-10-27 10:35:00,85.87,85.89,85.79,85.81,29170.0,78.3196,78.3378,78.2466,78.2649,29170.0
2022-10-27 10:40:00,85.82,85.88,85.6,85.63,18843.0,78.274,78.3287,78.0733,78.1007,18843.0
2022-10-27 10:45:00,85.61,85.73,85.58,85.69,30697.0,78.0825,78.1919,78.0551,78.1554,30697.0
2022-10-27 10:50:00,85.66,85.82,85.66,85.81,36659.0,78.1281,78.274,78.1281,78.2649,36659.0
2022-10-27 10:55:00,85.81,85.83,85.55,85.55,29342.0,78.2649,78.2831,78.0277,78.0277,29342.0
2022-10-27 11:00:00,85.56,85.64,85.34,85.45,37529.0,78.0368,78.1098,77.8362,77.9365,37529.0
2022-10-27 11:05:00,85.45,85.52,85.34,85.45,25564.0,77.9365,78.0004,77.8362,77.9365,25564.0
2022-10-27 11:10:00,85.45,85.61,85.45,85.58,17400.0,77.9365,78.0825,77.9365,78.0551,17400.0
2022-10-27 11:15:00,85.57,85.62,85.38,85.48,14439.0,78.046,78.0916,77.8727,77.9639,14439.0
2022-10-27 11:20:00,85.49,85.63,85.46,85.57,18459.0,77.973,78.1007,77.9456,78.046,18459.0
2022-10-27 11:25:00,85.58,85.74,85.51,85.72,26444.0,78.0551,78.201,77.9912,78.1828,26444.0
2022-10-27 11:30:00,85.71,85.8,85.56,85.66,28243.0,78.1737,78.2557,78.0368,78.1281,28243.0
2022-10-27 11:35:00,85.67,85.75,85.53,85.55,28992.0,78.1372,78.2101,78.0095,78.0277,28992.0
2022-10-27 11:40:00,85.56,85.58,85.38,85.41,14541.0,78.0368,78.0551,77.8727,77.9,14541.0
2022-10-27 11:45:00,85.4,85.45,85.31,85.45,17683.0,77.8909,77.9365,77.8088,77.9365,17683.0
2022-10-27 11:50:00,85.46,85.54,85.41,85.51,13220.0,77.9456,78.0186,77.9,77.9912,13220.0
2022-10-27 11:55:00,85.53,85.54,85.41,85.46,10434.0,78.0095,78.0186,77.9,77.9456,10434.0
2022-10-27 12:00:00,85.47,85.6,85.43,85.57,14769.0,77.9548,78.0733,77.9183,78.046,14769.0
2022-10-27 12:05:00,85.57,85.66,85.55,85.57,12931.0,78.046,78.1281,78.0277,78.046,12931.0
2022-10-27 12:10:00,85.57,85.62,85.53,85.59,13776.0,78.046,78.0916,78.0095,78.0642,13776.0
2022-10-27 12:15:00,85.59,85.61,85.44,85.44,20210.0,78.0642,78.0825,77.9274,77.9274,20210.0
2022-10-27 12:20:00,85.47,85.5,85.35,85.47,18462.0,77.9548,77.9821,77.8453,77.9548,18462.0
2022-10-27 12:25:00,85.46,85.46,85.27,85.29,21922.0,77.9456,77.9456,77.7723,77.7906,21922.0
2022-10-27 12:30:00,85.28,85.36,85.28,85.32,22981.0,77.7815,77.8544,77.7815,77.818,22981.0
2022-10-27 12:35:00,85.32,85.36,85.26,85.28,19709.0,77.818,77.8544,77.7632,77.7815,19709.0
2022-10-27 12:40:00,85.28,85.32,85.25,85.32,27968.0,77.7815,77.818,77.7541,77.818,27968.0
2022-10-27 12:45:00,85.31,85.49,85.3,85.45,21476.0,77.8088,77.973,77.7997,77.9365,21476.0
2022-10-27 12:50:00,85.46,85.51,85.36,85.45,29990.0,77.9456,77.9912,77.8544,77.9365,29990.0
2022-10-27 12:55:00,85.45,85.51,85.36,85.5,20617.0,77.9365,77.9912,77.8544,77.9821,20617.0
2022-10-27 13:00:00,85.5,85.64,85.48,85.62,23784.0,77.9821,78.1098,77.9639,78.0916,23784.0
2022-10-27 13:05:00,85.62,85.85,85.62,85.83,20042.0,78.0916,78.3014,78.0916,78.2831,20042.0
2022-10-27 13:10:00,85.84,85.89,85.8,85.84,23215.0,78.2922,78.3378,78.2557,78.2922,23215.0
2022-10-27 13:15:00,85.85,85.95,85.81,85.84,37803.0,78.3014,78.3926,78.2649,78.2922,37803.0
2022-10-27 13:20:00,85.83,85.94,85.83,85.84,23479.0,78.2831,78.3834,78.2831,78.2922,23479.0
2022-10-27 13:25:00,85.84,85.84,85.71,85.72,40340.0,78.2922,78.2922,78.1737,78.1828,40340.0
2022-10-27 13:30:00,85.72,85.76,85.65,85.65,16552.0,78.1828,78.2193,78.1189,78.1189,16552.0
2022-10-27 13:35:00,85.66,85.75,85.65,85.67,15100.0,78.1281,78.2101,78.1189,78.1372,15100.0
2022-10-27 13:40:00,85.67,85.69,85.62,85.64,16816.0,78.1372,78.1554,78.0916,78.1098,16816.0
2022-10-27 13:45:00,85.65,85.67,85.61,85.62,21896.0,78.1189,78.1372,78.0825,78.0916,21896.0
2022-10-27 13:50:00,85.62,85.64,85.6,85.61,18277.0,78.0916,78.1098,78.0733,78.0825,18277.0
2022-10-27 13:55:00,85.62,85.72,85.62,85.68,17576.0,78.0916,78.1828,78.0916,78.1463,17576.0
2022-10-27 14:00:00,85.68,85.7,85.62,85.69,12535.0,78.1463,78.1645,78.0916,78.1554,12535.0
2022-10-27 14:05:00,85.69,85.71,85.57,85.58,38867.0,78.1554,78.1737,78.046,78.0551,38867.0
2022-10-27 14:10:00,85.57,85.68,85.54,85.68,34031.0,78.046,78.1463,78.0186,78.1463,34031.0
2022-10-27 14:15:00,85.67,85.72,85.62,85.72,20162.0,78.1372,78.1828,78.0916,78.1828,20162.0
2022-10-27 14:20:00,85.72,85.74,85.67,85.73,35031.0,78.1828,78.201,78.1372,78.1919,35031.0
2022-10-27 14:25:00,85.72,85.74,85.64,85.66,47173.0,78.1828,78.201,78.1098,78.1281,47173.0
2022-10-27 14:30:00,85.67,85.82,85.66,85.79,48926.0,78.1372,78.274,78.1281,78.2466,48926.0
2022-10-27 14:35:00,85.78,85.79,85.64,85.76,63866.0,78.2375,78.2466,78.1098,78.2193,63866.0
2022-10-27 14:40:00,85.76,85.78,85.68,85.69,29486.0,78.2193,78.2375,78.1463,78.1554,29486.0
2022-10-27 14:45:00,85.7,85.9,85.7,85.9,51153.0,78.1645,78.347,78.1645,78.347,51153.0
2022-10-27 14:50:00,85.89,85.93,85.73,85.77,49229.0,78.3378,78.3743,78.1919,78.2284,49229.0
2022-10-27 14:55:00,85.77,85.77,85.66,85.74,62034.0,78.2284,78.2284,78.1281,78.201,62034.0
2022-10-27 15:00:00,85.75,85.95,85.75,85.83,40551.0,78.2101,78.3926,78.2101,78.2831,40551.0
2022-10-27 15:05:00,85.84,85.84,85.59,85.59,44158.0,78.2922,78.2922,78.0642,78.0642,44158.0
2022-10-27 15:10:00,85.59,85.7,85.53,85.69,50834.0,78.0642,78.1645,78.0095,78.1554,50834.0
2022-10-27 15:15:00,85.67,85.78,85.63,85.63,30233.0,78.1372,78.2375,78.1007,78.1007,30233.0
2022-10-27 15:20:00,85.62,85.8,85.62,85.76,42105.0,78.0916,78.2557,78.0916,78.2193,42105.0
2022-10-27 15:25:00,85.77,85.88,85.76,85.84,43496.0,78.2284,78.3287,78.2193,78.2922,43496.0
2022-10-27 15:30:00,85.83,85.99,85.77,85.91,56714.0,78.2831,78.429,78.2284,78.3561,56714.0
2022-10-27 15:35:00,85.92,85.92,85.81,85.84,52368.0,78.3652,78.3652,78.2649,78.2922,52368.0
2022-10-27 15:40:00,85.83,85.87,85.75,85.77,62363.0,78.2831,78.3196,78.2101,78.2284,62363.0
2022-10-27 15:45:00,85.76,85.81,85.69,85.71,64849.0,78.2193,78.2649,78.1554,78.1737,64849.0
2022-10-27 15:50:00,85.7,85.78,85.42,85.44,113100.0,78.1645,78.2375,77.9092,77.9274,113100.0
2022-10-27 15:55:00,85.45,85.58,85.34,85.58,332748.0,77.9365,78.0551,77.8362,78.0551,332748.0
2022-10-28 09:30:00,85.55,86.06,85.31,85.87,105637.0,78.0277,78.4929,77.8088,78.3196,105637.0
2022-10-28 09:35:00,85.86,85.86,85.53,85.7,47184.0,78.3105,78.3105,78.0095,78.1645,47184.0
2022-10-28 09:40:00,85.71,85.92,85.57,85.7,62019.0,78.1737,78.3652,78.046,78.1645,62019.0
2022-10-28 09:45:00,85.74,85.91,85.58,85.87,81885.0,78.201,78.3561,78.0551,78.3196,81885.0
2022-10-28 09:50:00,85.8,86.0,85.76,85.88,21541.0,78.2557,78.4382,78.2193,78.3287,21541.0
2022-10-28 09:55:00,85.88,86.08,85.88,85.88,42264.0,78.3287,78.5111,78.3287,78.3287,42264.0
2022-10-28 10:00:00,85.92,86.09,85.79,85.94,35117.0,78.3652,78.5202,78.2466,78.3834,35117.0
2022-10-28 10:05:00,85.95,86.06,85.91,86.05,21420.0,78.3926,78.4929,78.3561,78.4838,21420.0
2022-10-28 10:10:00,86.03,86.06,85.76,85.95,22657.0,78.4655,78.4929,78.2193,78.3926,22657.0
2022-10-28 10:15:00,85.95,86.22,85.93,86.06,21574.0,78.3926,78.6388,78.3743,78.4929,21574.0
2022-10-28 10:20:00,86.04,86.18,85.99,86.16,93889.0,78.4746,78.6023,78.429,78.5841,93889.0
2022-10-28 10:25:00,86.14,86.34,86.09,86.24,40589.0,78.5659,78.7483,78.5202,78.6571,40589.0
2022-10-28 10:30:00,86.22,86.46,86.22,86.45,24775.0,78.6388,78.8577,78.6388,78.8486,24775.0
2022-10-28 10:35:00,86.44,86.61,86.44,86.49,34163.0,78.8395,78.9945,78.8395,78.8851,34163.0
2022-10-28 10:40:00,86.49,86.64,86.48,86.64,37816.0,78.8851,79.0219,78.876,79.0219,37816.0
2022-10-28 10:45:00,86.64,86.74,86.53,86.57,43729.0,79.0219,79.1131,78.9216,78.958,43729.0
2022-10-28 10:50:00,86.54,86.67,86.53,86.67,31937.0,78.9307,79.0492,78.9216,79.0492,31937.0
2022-10-28 10:55:00,86.67,86.83,86.67,86.7,42513.0,79.0492,79.1952,79.0492,79.0766,42513.0
2022-10-28 11:00:00,86.7,86.7,86.45,86.47,28455.0,79.0766,79.0766,78.8486,78.8668,28455.0
2022-10-28 11:05:00,86.47,86.56,86.41,86.56,34929.0,78.8668,78.9489,78.8121,78.9489,34929.0
2022-10-28 11:10:00,86.57,86.61,86.41,86.44,32102.0,78.958,78.9945,78.8121,78.8395,32102.0
2022-10-28 11:15:00,86.44,86.5,86.34,86.48,29604.0,78.8395,78.8942,78.7483,78.876,29604.0
2022-10-28 11:20:00,86.51,86.6,86.49,86.58,19271.0,78.9033,78.9854,78.8851,78.9672,19271.0
2022-10-28 11:25:00,86.57,86.58,86.45,86.48,27087.0,78.958,78.9672,78.8486,78.876,27087.0
2022-10-28 11:30:00,86.5,86.57,86.44,86.48,18327.0,78.8942,78.958,78.8395,78.876,18327.0
2022-10-28 11:35:00,86.5,86.65,86.44,86.61,17567.0,78.8942,79.031,78.8395,78.9945,17567.0
2022-10-28 11:40:00,86.61,86.72,86.55,86.58,111598.0,78.9945,79.0949,78.9398,78.9672,111598.0
2022-10-28 11:45:00,86.58,86.7,86.55,86.7,65746.0,78.9672,79.0766,78.9398,79.0766,65746.0
2022-10-28 11:50:00,86.72,86.79,86.6,86.62,16991.0,79.0949,79.1587,78.9854,79.0036,16991.0
2022-10-28 11:55:00,86.6,86.68,86.57,86.59,27007.0,78.9854,79.0584,78.958,78.9763,27007.0
2022-10-28 12:00:00,86.59,86.74,86.57,86.64,30343.0,78.9763,79.1131,78.958,79.0219,30343.0
2022-10-28 12:05:00,86.64,86.66,86.49,86.55,19272.0,79.0219,79.0401,78.8851,78.9398,19272.0
2022-10-28 12:10:00,86.54,86.75,86.53,86.73,17827.0,78.9307,79.1222,78.9216,79.104,17827.0
2022-10-28 12:15:00,86.73,86.88,86.71,86.77,32386.0,79.104,79.2408,79.0857,79.1405,32386.0
2022-10-28 12:20:00,86.77,86.91,86.77,86.89,12289.0,79.1405,79.2681,79.1405,79.2499,12289.0
2022-10-28 12:25:00,86.88,86.94,86.83,86.86,20798.0,79.2408,79.2955,79.1952,79.2225,20798.0
2022-10-28 12:30:00,86.87,86.95,86.83,86.9,16621.0,79.2317,79.3046,79.1952,79.259,16621.0
2022-10-28 12:35:00,86.9,86.91,86.82,86.83,25779.0,79.259,79.2681,79.1861,79.1952,25779.0
2022-10-28 12:40:00,86.83,86.84,86.68,86.77,21794.0,79.1952,79.2043,79.0584,79.1405,21794.0
2022-10-28 12:45:00,86.76,86.86,86.69,86.83,21439.0,79.1313,79.2225,79.0675,79.1952,21439.0
2022-10-28 12:50:00,86.82,86.95,86.81,86.95,16245.0,79.1861,79.3046,79.1769,79.3046,16245.0
2022-10-28 12:55:00,86.94,86.94,86.78,86.79,23904.0,79.2955,79.2955,79.1496,79.1587,23904.0
2022-10-28 13:00:00,86.8,86.82,86.74,86.75,41026.0,79.1678,79.1861,79.1131,79.1222,41026.0
2022-10-28 13:05:00,86.75,86.78,86.69,86.75,34392.0,79.1222,79.1496,79.0675,79.1222,34392.0
2022-10-28 13:10:00,86.75,86.78,86.72,86.75,18690.0,79.1222,79.1496,79.0949,79.1222,18690.0
2022-10-28 13:15:00,86.74,86.79,86.65,86.66,17435.0,79.1131,79.1587,79.031,79.0401,17435.0
2022-10-28 13:20:00,86.66,86.69,86.55,86.56,34747.0,79.0401,79.0675,78.9398,78.9489,34747.0
2022-10-28 13:25:00,86.57,86.63,86.55,86.58,17175.0,78.958,79.0128,78.9398,78.9672,17175.0
2022-10-28 13:30:00,86.58,86.59,86.49,86.49,17796.0,78.9672,78.9763,78.8851,78.8851,17796.0
2022-10-28 13:35:00,86.49,86.6,86.48,86.51,24104.0,78.8851,78.9854,78.876,78.9033,24104.0
2022-10-28 13:40:00,86.51,86.57,86.49,86.49,23262.0,78.9033,78.958,78.8851,78.8851,23262.0
2022-10-28 13:45:00,86.52,86.62,86.51,86.56,25331.0,78.9124,79.0036,78.9033,78.9489,25331.0
2022-10-28 13:50:00,86.55,86.61,86.47,86.48,31483.0,78.9398,78.9945,78.8668,78.876,31483.0
2022-10-28 13:55:00,86.47,86.61,86.46,86.55,41843.0,78.8668,78.9945,78.8577,78.9398,41843.0
2022-10-28 14:00:00,86.56,86.71,86.55,86.71,41120.0,78.9489,79.0857,78.9398,79.0857,41120.0
2022-10-28 14:05:00,86.71,86.72,86.55,86.6,20774.0,79.0857,79.0949,78.9398,78.9854,20774.0
2022-10-28 14:10:00,86.6,86.67,86.55,86.66,22830.0,78.9854,79.0492,78.9398,79.0401,22830.0
2022-10-28 14:15:00,86.67,86.74,86.64,86.64,27573.0,79.0492,79.1131,79.0219,79.0219,27573.0
2022-10-28 14:20:00,86.64,86.72,86.63,86.7,21661.0,79.0219,79.0949,79.0128,79.0766,21661.0
2022-10-28 14:25:00,86.7,86.72,86.62,86.63,20927.0,79.0766,79.0949,79.0036,79.0128,20927.0
2022-10-28 14:30:00,86.63,86.71,86.59,86.69,27965.0,79.0128,79.0857,78.9763,79.0675,27965.0
2022-10-28 14:35:00,86.7,86.77,86.66,86.71,35477.0,79.0766,79.1405,79.0401,79.0857,35477.0
2022-10-28 14:40:00,86.72,86.77,86.68,86.69,42029.0,79.0949,79.1405,79.0584,79.0675,42029.0
2022-10-28 14:45:00,86.69,86.72,86.62,86.67,37655.0,79.0675,79.0949,79.0036,79.0492,37655.0
2022-10-28 14:50:00,86.68,86.73,86.61,86.64,37381.0,79.0584,79.104,78.9945,79.0219,37381.0
2022-10-28 14:55:00,86.64,86.73,86.64,86.73,45411.0,79.0219,79.104,79.0219,79.104,45411.0
2022-10-28 15:00:00,86.74,86.83,86.67,86.67,68451.0,79.1131,79.1952,79.0492,79.0492,68451.0
2022-10-28 15:05:00,86.66,86.79,86.62,86.77,48817.0,79.0401,79.1587,79.0036,79.1405,48817.0
2022-10-28 15:10:00,86.77,86.79,86.68,86.71,29553.0,79.1405,79.1587,79.0584,79.0857,29553.0
2022-10-28 15:15:00,86.7,86.72,86.55,86.59,33373.0,79.0766,79.0949,78.9398,78.9763,33373.0
2022-10-28 15:20:00,86.58,86.58,86.5,86.56,46638.0,78.9672,78.9672,78.8942,78.9489,46638.0
2022-10-28 15:25:00,86.56,86.66,86.56,86.65,32463.0,78.9489,79.0401,78.9489,79.031,32463.0
2022-10-28 15:30:00,86.64,86.71,86.58,86.69,47951.0,79.0219,79.0857,78.9672,79.0675,47951.0
2022-10-28 15:35:00,86.69,86.69,86.57,86.66,50430.0,79.0675,79.0675,78.958,79.0401,50430.0
2022-10-28 15:40:00,86.66,86.79,86.63,86.78,59405.0,79.0401,79.1587,79.0128,79.1496,59405.0
2022-10-28 15:45:00,86.78,86.78,86.7,86.77,75607.0,79.1496,79.1496,79.0766,79.1405,75607.0
2022-10-28 15:50:00,86.77,86.83,86.71,86.79,117758.0,79.1405,79.1952,79.0857,79.1587,117758.0
2022-10-28 15:55:00,86.79,86.87,86.64,86.81,295140.0,79.1587,79.2317,79.0219,79.1769,295140.0
2022-10-31 09:30:00,86.65,86.68,86.36,86.52,106364.0,79.031,79.0584,78.7665,78.9124,106364.0
2022-10-31 09:35:00,86.5,86.6,86.37,86.55,35183.0,78.8942,78.9854,78.7756,78.9398,35183.0
2022-10-31 09:40:00,86.57,86.58,86.41,86.57,42439.0,78.958,78.9672,78.8121,78.958,42439.0
2022-10-31 09:45:00,86.59,86.59,86.36,86.42,30587.0,78.9763,78.9763,78.7665,78.8212,30587.0
2022-10-31 09:50:00,86.43,87.02,86.43,86.92,43850.0,78.8304,79.3685,78.8304,79.2773,43850.0
2022-10-31 09:55:00,86.94,86.94,86.69,86.82,38156.0,79.2955,79.2955,79.0675,79.1861,38156.0
2022-10-31 10:00:00,86.8,86.82,86.61,86.81,36702.0,79.1678,79.1861,78.9945,79.1769,36702.0
2022-10-31 10:05:00,86.8,86.89,86.67,86.78,30942.0,79.1678,79.2499,79.0492,79.1496,30942.0
2022-10-31 10:10:00,86.78,87.02,86.75,86.98,40293.0,79.1496,79.3685,79.1222,79.332,40293.0
2022-10-31 10:15:00,86.98,87.21,86.95,87.15,32789.0,79.332,79.5418,79.3046,79.487,32789.0
2022-10-31 10:20:00,87.14,87.26,87.07,87.08,24680.0,79.4779,79.5874,79.4141,79.4232,24680.0
2022-10-31 10:25:00,87.08,87.11,86.92,86.93,24282.0,79.4232,79.4506,79.2773,79.2864,24282.0
2022-10-31 10:30:00,86.92,87.08,86.81,87.06,47377.0,79.2773,79.4232,79.1769,79.405,47377.0
2022-10-31 10:35:00,87.06,87.08,86.98,87.04,37164.0,79.405,79.4232,79.332,79.3867,37164.0
2022-10-31 10:40:00,87.05,87.11,87.01,87.06,24543.0,79.3958,79.4506,79.3594,79.405,24543.0
2022-10-31 10:45:00,87.05,87.05,86.78,86.81,45986.0,79.3958,79.3958,79.1496,79.1769,45986.0
2022-10-31 10:50:00,86.82,86.88,86.73,86.75,25442.0,79.1861,79.2408,79.104,79.1222,25442.0
2022-10-31 10:55:00,86.73,86.78,86.61,86.75,44402.0,79.104,79.1496,78.9945,79.1222,44402.0
2022-10-31 11:00:00,86.74,86.93,86.71,86.9,37052.0,79.1131,79.2864,79.0857,79.259,37052.0
2022-10-31 11:05:00,86.89,87.03,86.82,87.03,114465.0,79.2499,79.3776,79.1861,79.3776,114465.0
2022-10-31 11:10:00,87.02,87.07,86.88,86.92,50199.0,79.3685,79.4141,79.2408,79.2773,50199.0
2022-10-31 11:15:00,86.92,87.0,86.9,86.94,65242.0,79.2773,79.3502,79.259,79.2955,65242.0
2022-10-31 11:20:00,86.94,87.12,86.85,87.1,229133.0,79.2955,79.4597,79.2134,79.4414,229133.0
2022-10-31 11:25:00,87.11,87.15,86.94,86.95,79262.0,79.4506,79.487,79.2955,79.3046,79262.0
2022-10-31 11:30:00,86.95,87.11,86.88,87.04,27142.0,79.3046,79.4506,79.2408,79.3867,27142.0
2022-10-31 11:35:00,87.03,87.05,86.97,87.01,21033.0,79.3776,79.3958,79.3229,79.3594,21033.0
2022-10-31 11:40:00,87.01,87.35,87.01,87.35,27835.0,79.3594,79.6695,79.3594,79.6695,27835.0
2022-10-31 11:45:00,87.36,87.39,87.3,87.31,23144.0,79.6786,79.7059,79.6239,79.633,23144.0
2022-10-31 11:50:00,87.31,87.43,87.24,87.27,44329.0,79.633,79.7424,79.5691,79.5965,44329.0
2022-10-31 11:55:00,87.29,87.36,86.97,87.09,42656.0,79.6147,79.6786,79.3229,79.4323,42656.0
2022-10-31 12:00:00,87.11,87.25,87.05,87.18,44701.0,79.4506,79.5783,79.3958,79.5144,44701.0
2022-10-31 12:05:00,87.18,87.21,87.0,87.0,21408.0,79.5144,79.5418,79.3502,79.3502,21408.0
2022-10-31 12:10:00,86.97,87.29,86.96,87.28,29341.0,79.3229,79.6147,79.3137,79.6056,29341.0
2022-10-31 12:15:00,87.27,87.36,87.25,87.29,34326.0,79.5965,79.6786,79.5783,79.6147,34326.0
2022-10-31 12:20:00,87.29,87.36,87.27,87.32,22458.0,79.6147,79.6786,79.5965,79.6421,22458.0
2022-10-31 12:25:00,87.31,87.32,87.15,87.16,39482.0,79.633,79.6421,79.487,79.4962,39482.0
2022-10-31 12:30:00,87.15,87.16,86.98,87.02,27038.0,79.487,79.4962,79.332,79.3685,27038.0
2022-10-31 12:35:00,87.03,87.1,87.01,87.08,17869.0,79.3776,79.4414,79.3594,79.4232,17869.0
2022-10-31 12:40:00,87.08,87.14,86.94,86.97,20040.0,79.4232,79.4779,79.2955,79.3229,20040.0
2022-10-31 12:45:00,86.98,87.05,86.9,87.04,27723.0,79.332,79.3958,79.259,79.3867,27723.0
2022-10-31 12:50:00,87.05,87.11,86.89,86.91,42708.0,79.3958,79.4506,79.2499,79.2681,42708.0
2022-10-31 12:55:00,86.91,87.04,86.9,87.01,28015.0,79.2681,79.3867,79.259,79.3594,28015.0
2022-10-31 13:00:00,87.01,87.05,86.93,86.93,19378.0,79.3594,79.3958,79.2864,79.2864,19378.0
2022-10-31 13:05:00,86.91,87.01,86.85,86.92,30783.0,79.2681,79.3594,79.2134,79.2773,30783.0
2022-10-31 13:10:00,86.91,86.94,86.79,86.79,33525.0,79.2681,79.2955,79.1587,79.1587,33525.0
2022-10-31 13:15:00,86.8,86.8,86.73,86.8,49007.0,79.1678,79.1678,79.104,79.1678,49007.0
2022-10-31 13:20:00,86.79,86.97,86.79,86.92,28363.0,79.1587,79.3229,79.1587,79.2773,28363.0
2022-10-31 13:25:00,86.91,87.03,86.87,87.03,16145.0,79.2681,79.3776,79.2317,79.3776,16145.0
2022-10-31 13:30:00,87.02,87.07,86.96,87.01,32639.0,79.3685,79.4141,79.3137,79.3594,32639.0
2022-10-31 13:35:00,87.01,87.1,87.01,87.06,26513.0,79.3594,79.4414,79.3594,79.405,26513.0
2022-10-31 13:40:00,87.06,87.06,86.95,87.0,20417.0,79.405,79.405,79.3046,79.3502,20417.0
2022-10-31 13:45:00,87.0,87.0,86.86,86.86,14068.0,79.3502,79.3502,79.2225,79.2225,14068.0
2022-10-31 13:50:00,86.87,86.91,86.8,86.88,16938.0,79.2317,79.2681,79.1678,79.2408,16938.0
2022-10-31 13:55:00,86.88,86.94,86.87,86.91,37384.0,79.2408,79.2955,79.2317,79.2681,37384.0
2022-10-31 14:00:00,86.9,86.99,86.84,86.98,28357.0,79.259,79.3411,79.2043,79.332,28357.0
2022-10-31 14:05:00,86.99,87.03,86.94,86.97,20877.0,79.3411,79.3776,79.2955,79.3229,20877.0
2022-10-31 14:10:00,86.96,87.02,86.94,87.0,21216.0,79.3137,79.3685,79.2955,79.3502,21216.0
2022-10-31 14:15:00,86.99,87.1,86.97,87.09,57623.0,79.3411,79.4414,79.3229,79.4323,57623.0
2022-10-31 14:20:00,87.09,87.11,87.01,87.04,20951.0,79.4323,79.4506,79.3594,79.3867,20951.0
2022-10-31 14:25:00,87.03,87.09,87.02,87.02,36373.0,79.3776,79.4323,79.3685,79.3685,36373.0
2022-10-31 14:30:00,87.02,87.15,86.99,87.11,32840.0,79.3685,79.487,79.3411,79.4506,32840.0
2022-10-31 14:35:00,87.1,87.2,87.09,87.16,28631.0,79.4414,79.5326,79.4323,79.4962,28631.0
2022-10-31 14:40:00,87.15,87.22,87.13,87.2,51209.0,79.487,79.5509,79.4688,79.5326,51209.0
2022-10-31 14:45:00,87.18,87.2,87.12,87.2,58010.0,79.5144,79.5326,79.4597,79.5326,58010.0
2022-10-31 14:50:00,87.21,87.27,87.18,87.26,39112.0,79.5418,79.5965,79.5144,79.5874,39112.0
2022-10-31 14:55:00,87.25,87.26,87.02,87.05,39058.0,79.5783,79.5874,79.3685,79.3958,39058.0
2022-10-31 15:00:00,87.07,87.07,86.92,86.92,62995.0,79.4141,79.4141,79.2773,79.2773,62995.0
2022-10-31 15:05:00,86.91,87.04,86.9,86.97,45260.0,79.2681,79.3867,79.259,79.3229,45260.0
2022-10-31 15:10:00,86.98,87.11,86.96,87.07,68857.0,79.332,79.4506,79.3137,79.4141,68857.0
2022-10-31 15:15:00,87.08,87.19,87.04,87.18,43214.0,79.4232,79.5235,79.3867,79.5144,43214.0
2022-10-31 15:20:00,87.18,87.35,87.17,87.32,53312.0,79.5144,79.6695,79.5053,79.6421,53312.0
2022-10-31 15:25:00,87.32,87.52,87.32,87.51,62509.0,79.6421,79.8245,79.6421,79.8154,62509.0
2022-10-31 15:30:00,87.5,87.59,87.44,87.58,46984.0,79.8063,79.8884,79.7515,79.8792,46984.0
2022-10-31 15:35:00,87.58,87.65,87.54,87.57,49783.0,79.8792,79.9431,79.8428,79.8701,49783.0
2022-10-31 15:40:00,87.56,87.68,87.56,87.66,47999.0,79.861,79.9704,79.861,79.9522,47999.0
2022-10-31 15:45:00,87.65,87.68,87.57,87.58,81437.0,79.9431,79.9704,79.8701,79.8792,81437.0
2022-10-31 15:50:00,87.58,87.58,87.43,87.47,142565.0,79.8792,79.8792,79.7424,79.7789,142565.0
2022-10-31 15:55:00,87.47,87.57,87.35,87.38,391648.0,79.7789,79.8701,79.6695,79.6968,391648.0
2022-11-01 09:30:00,87.46,87.83,87.02,87.42,128252.0,79.7698,80.1073,79.3685,79.7333,128252.0
2022-11-01 09:35:00,87.43,87.81,87.36,87.81,102448.0,79.7424,80.089,79.6786,80.089,102448.0
2022-11-01 09:40:00,87.81,88.0,87.69,87.96,60781.0,80.089,80.2623,79.9796,80.2258,60781.0
2022-11-01 09:45:00,88.0,88.02,87.57,87.71,60518.0,80.2623,80.2805,79.8701,79.9978,60518.0
2022-11-01 09:50:00,87.72,87.73,87.43,87.43,36645.0,80.0069,80.016,79.7424,79.7424,36645.0
2022-11-01 09:55:00,87.43,87.8,87.43,87.59,37786.0,79.7424,80.0799,79.7424,79.8884,37786.0
2022-11-01 10:00:00,87.6,87.63,87.28,87.37,56667.0,79.8975,79.9248,79.6056,79.6877,56667.0
2022-11-01 10:05:00,87.38,87.44,87.1,87.14,43357.0,79.6968,79.7515,79.4414,79.4779,43357.0
2022-11-01 10:10:00,87.1,87.24,87.0,87.18,30256.0,79.4414,79.5691,79.3502,79.5144,30256.0
2022-11-01 10:15:00,87.18,87.28,87.12,87.18,35266.0,79.5144,79.6056,79.4597,79.5144,35266.0
2022-11-01 10:20:00,87.17,87.32,87.1,87.16,44805.0,79.5053,79.6421,79.4414,79.4962,44805.0
2022-11-01 10:25:00,87.17,87.32,87.07,87.3,32168.0,79.5053,79.6421,79.4141,79.6239,32168.0
2022-11-01 10:30:00,87.31,87.42,87.23,87.42,52846.0,79.633,79.7333,79.56,79.7333,52846.0
2022-11-01 10:35:00,87.41,87.44,87.2,87.21,38635.0,79.7242,79.7515,79.5326,79.5418,38635.0
2022-11-01 10:40:00,87.21,87.21,86.91,86.97,40048.0,79.5418,79.5418,79.2681,79.3229,40048.0
2022-11-01 10:45:00,86.98,87.04,86.9,86.97,38601.0,79.332,79.3867,79.259,79.3229,38601.0
2022-11-01 10:50:00,86.94,86.98,86.84,86.98,40468.0,79.2955,79.332,79.2043,79.332,40468.0
2022-11-01 10:55:00,86.99,86.99,86.68,86.79,43953.0,79.3411,79.3411,79.0584,79.1587,43953.0
2022-11-01 11:00:00,86.8,86.84,86.62,86.64,57748.0,79.1678,79.2043,79.0036,79.0219,57748.0
2022-11-01 11:05:00,86.63,86.69,86.41,86.49,40213.0,79.0128,79.0675,78.8121,78.8851,40213.0
2022-11-01 11:10:00,86.5,86.62,86.46,86.6,35159.0,78.8942,79.0036,78.8577,78.9854,35159.0
2022-11-01 11:15:00,86.59,86.64,86.47,86.5,58891.0,78.9763,79.0219,78.8668,78.8942,58891.0
2022-11-01 11:20:00,86.46,86.55,86.36,86.44,30346.0,78.8577,78.9398,78.7665,78.8395,30346.0
2022-11-01 11:25:00,86.44,86.6,86.39,86.59,32050.0,78.8395,78.9854,78.7939,78.9763,32050.0
2022-11-01 11:30:00,86.59,86.66,86.52,86.64,36024.0,78.9763,79.0401,78.9124,79.0219,36024.0
2022-11-01 11:35:00,86.65,86.72,86.45,86.49,34337.0,79.031,79.0949,78.8486,78.8851,34337.0
2022-11-01 11:40:00,86.51,86.67,86.43,86.57,52436.0,78.9033,79.0492,78.8304,78.958,52436.0
2022-11-01 11:45:00,86.58,86.85,86.57,86.78,19659.0,78.9672,79.2134,78.958,79.1496,19659.0
2022-11-01 11:50:00,86.78,86.86,86.73,86.83,28169.0,79.1496,79.2225,79.104,79.1952,28169.0
2022-11-01 11:55:00,86.81,86.87,86.73,86.87,17807.0,79.1769,79.2317,79.104,79.2317,17807.0
2022-11-01 12:00:00,86.86,87.04,86.85,87.03,31555.0,79.2225,79.3867,79.2134,79.3776,31555.0
2022-11-01 12:05:00,87.03,87.24,87.0,87.04,41533.0,79.3776,79.5691,79.3502,79.3867,41533.0
2022-11-01 12:10:00,87.05,87.1,86.96,87.02,27586.0,79.3958,79.4414,79.3137,79.3685,27586.0
2022-11-01 12:15:00,87.01,87.18,87.01,87.15,37591.0,79.3594,79.5144,79.3594,79.487,37591.0
2022-11-01 12:20:00,87.16,87.33,87.15,87.22,76179.0,79.4962,79.6512,79.487,79.5509,76179.0
2022-11-01 12:25:00,87.21,87.32,87.17,87.24,28056.0,79.5418,79.6421,79.5053,79.5691,28056.0
2022-11-01 12:30:00,87.24,87.29,87.19,87.27,28439.0,79.5691,79.6147,79.5235,79.5965,28439.0
2022-11-01 12:35:00,87.28,87.32,87.07,87.24,41200.0,79.6056,79.6421,79.4141,79.5691,41200.0
2022-11-01 12:40:00,87.24,87.28,87.13,87.28,34081.0,79.5691,79.6056,79.4688,79.6056,34081.0
2022-11-01 12:45:00,87.28,87.33,87.26,87.32,32681.0,79.6056,79.6512,79.5874,79.6421,32681.0
2022-11-01 12:50:00,87.32,87.34,87.23,87.34,55027.0,79.6421,79.6603,79.56,79.6603,55027.0
2022-11-01 12:55:00,87.33,87.34,87.18,87.27,42475.0,79.6512,79.6603,79.5144,79.5965,42475.0
2022-11-01 13:00:00,87.26,87.52,87.26,87.52,46469.0,79.5874,79.8245,79.5874,79.8245,46469.0
2022-11-01 13:05:00,87.53,87.64,87.52,87.63,39070.0,79.8336,79.934,79.8245,79.9248,39070.0
2022-11-01 13:10:00,87.64,87.78,87.6,87.68,66359.0,79.934,80.0616,79.8975,79.9704,66359.0
2022-11-01 13:15:00,87.67,87.71,87.61,87.7,28216.0,79.9613,79.9978,79.9066,79.9887,28216.0
2022-11-01 13:20:00,87.7,87.74,87.65,87.65,30894.0,79.9887,80.0252,79.9431,79.9431,30894.0
2022-11-01 13:25:00,87.65,87.73,87.65,87.7,30046.0,79.9431,80.016,79.9431,79.9887,30046.0
2022-11-01 13:30:00,87.71,87.75,87.68,87.75,54217.0,79.9978,80.0343,79.9704,80.0343,54217.0
2022-11-01 13:35:00,87.74,87.82,87.67,87.77,60399.0,80.0252,80.0981,79.9613,80.0525,60399.0
2022-11-01 13:40:00,87.76,87.86,87.72,87.8,39964.0,80.0434,80.1346,80.0069,80.0799,39964.0
2022-11-01 13:45:00,87.79,87.89,87.78,87.81,46242.0,80.0708,80.162,80.0616,80.089,46242.0
2022-11-01 13:50:00,87.82,87.89,87.73,87.75,59250.0,80.0981,80.162,80.016,80.0343,59250.0
2022-11-01 13:55:00,87.76,87.85,87.72,87.84,116549.0,80.0434,80.1255,80.0069,80.1164,116549.0
2022-11-01 14:00:00,87.84,87.89,87.78,87.87,61920.0,80.1164,80.162,80.0616,80.1437,61920.0
2022-11-01 14:05:00,87.87,87.88,87.82,87.87,60533.0,80.1437,80.1529,80.0981,80.1437,60533.0
2022-11-01 14:10:00,87.87,87.89,87.82,87.86,61504.0,80.1437,80.162,80.0981,80.1346,61504.0
2022-11-01 14:15:00,87.87,87.87,87.75,87.81,68267.0,80.1437,80.1437,80.0343,80.089,68267.0
2022-11-01 14:20:00,87.81,87.81,87.67,87.69,56980.0,80.089,80.089,79.9613,79.9796,56980.0
2022-11-01 14:25:00,87.69,87.73,87.61,87.73,74074.0,79.9796,80.016,79.9066,80.016,74074.0
2022-11-01 14:30:00,87.73,87.76,87.67,87.73,62427.0,80.016,80.0434,79.9613,80.016,62427.0
2022-11-01 14:35:00,87.73,87.76,87.61,87.64,57419.0,80.016,80.0434,79.9066,79.934,57419.0
2022-11-01 14:40:00,87.64,87.73,87.62,87.73,53439.0,79.934,80.016,79.9157,80.016,53439.0
2022-11-01 14:45:00,87.73,87.74,87.61,87.62,57037.0,80.016,80.0252,79.9066,79.9157,57037.0
2022-11-01 14:50:00,87.62,87.72,87.61,87.69,57439.0,79.9157,80.0069,79.9066,79.9796,57439.0
2022-11-01 14:55:00,87.69,87.92,87.68,87.9,54910.0,79.9796,80.1893,79.9704,80.1711,54910.0
2022-11-01 15:00:00,87.9,87.95,87.82,87.84,82028.0,80.1711,80.2167,80.0981,80.1164,82028.0
2022-11-01 15:05:00,87.84,88.0,87.84,87.98,54503.0,80.1164,80.2623,80.1164,80.2441,54503.0
2022-11-01 15:10:00,87.98,87.98,87.82,87.89,66070.0,80.2441,80.2441,80.0981,80.162,66070.0
2022-11-01 15:15:00,87.88,87.95,87.8,87.94,74767.0,80.1529,80.2167,80.0799,80.2076,74767.0
2022-11-01 15:20:00,87.94,88.0,87.93,87.98,60603.0,80.2076,80.2623,80.1985,80.2441,60603.0
2022-11-01 15:25:00,87.97,87.98,87.89,87.94,74104.0,80.2349,80.2441,80.162,80.2076,74104.0
2022-11-01 15:30:00,87.94,87.98,87.87,87.88,91899.0,80.2076,80.2441,80.1437,80.1529,91899.0
2022-11-01 15:35:00,87.89,87.97,87.85,87.86,92548.0,80.162,80.2349,80.1255,80.1346,92548.0
2022-11-01 15:40:00,87.86,87.95,87.83,87.92,101862.0,80.1346,80.2167,80.1073,80.1893,101862.0
2022-11-01 15:45:00,87.92,88.01,87.89,87.98,147781.0,80.1893,80.2714,80.162,80.2441,147781.0
2022-11-01 15:50:00,87.98,88.05,87.91,87.92,178669.0,80.2441,80.3079,80.1802,80.1893,178669.0
2022-11-01 15:55:00,87.92,87.94,87.75,87.77,372559.0,80.1893,80.2076,80.0343,80.0525,372559.0
2022-11-02 09:30:00,87.48,87.62,86.98,87.37,77583.0,79.788,79.9157,79.332,79.6877,77583.0
2022-11-02 09:35:00,87.37,87.38,86.82,86.91,53478.0,79.6877,79.6968,79.1861,79.2681,53478.0
2022-11-02 09:40:00,86.94,87.09,86.85,86.97,28001.0,79.2955,79.4323,79.2134,79.3229,28001.0
2022-11-02 09:45:00,86.97,87.08,86.8,86.85,33679.0,79.3229,79.4232,79.1678,79.2134,33679.0
2022-11-02 09:50:00,86.84,87.13,86.83,87.01,36117.0,79.2043,79.4688,79.1952,79.3594,36117.0
2022-11-02 09:55:00,87.02,87.09,86.94,86.96,30277.0,79.3685,79.4323,79.2955,79.3137,30277.0
2022-11-02 10:00:00,86.94,87.34,86.94,87.31,37889.0,79.2955,79.6603,79.2955,79.633,37889.0
2022-11-02 10:05:00,87.3,87.34,87.15,87.25,47164.0,79.6239,79.6603,79.487,79.5783,47164.0
2022-11-02 10:10:00,87.3,87.46,87.29,87.3,29212.0,79.6239,79.7698,79.6147,79.6239,29212.0
2022-11-02 10:15:00,87.3,87.33,87.12,87.14,27553.0,79.6239,79.6512,79.4597,79.4779,27553.0
2022-11-02 10:20:00,87.15,87.23,87.08,87.22,19880.0,79.487,79.56,79.4232,79.5509,19880.0
2022-11-02 10:25:00,87.22,87.27,87.15,87.27,23827.0,79.5509,79.5965,79.487,79.5965,23827.0
2022-11-02 10:30:00,87.27,87.27,87.11,87.13,27664.0,79.5965,79.5965,79.4506,79.4688,27664.0
2022-11-02 10:35:00,87.12,87.27,87.0,87.26,44570.0,79.4597,79.5965,79.3502,79.5874,44570.0
2022-11-02 10:40:00,87.27,87.31,87.22,87.28,32573.0,79.5965,79.633,79.5509,79.6056,32573.0
2022-11-02 10:45:00,87.25,87.45,87.25,87.45,29578.0,79.5783,79.7607,79.5783,79.7607,29578.0
2022-11-02 10:50:00,87.45,87.54,87.36,87.52,38329.0,79.7607,79.8428,79.6786,79.8245,38329.0
2022-11-02 10:55:00,87.52,87.56,87.4,87.41,28574.0,79.8245,79.861,79.7151,79.7242,28574.0
2022-11-02 11:00:00,87.41,87.55,87.4,87.5,24104.0,79.7242,79.8519,79.7151,79.8063,24104.0
2022-11-02 11:05:00,87.49,87.53,87.45,87.47,45999.0,79.7971,79.8336,79.7607,79.7789,45999.0
2022-11-02 11:10:00,87.45,87.61,87.42,87.56,103550.0,79.7607,79.9066,79.7333,79.861,103550.0
2022-11-02 11:15:00,87.56,87.61,87.49,87.59,66310.0,79.861,79.9066,79.7971,79.8884,66310.0
2022-11-02 11:20:00,87.6,87.65,87.5,87.62,39099.0,79.8975,79.9431,79.8063,79.9157,39099.0
2022-11-02 11:25:00,87.62,87.63,87.51,87.63,46134.0,79.9157,79.9248,79.8154,79.9248,46134.0
2022-11-02 11:30:00,87.63,87.7,87.58,87.68,30348.0,79.9248,79.9887,79.8792,79.9704,30348.0
2022-11-02 11:35:00,87.68,87.72,87.6,87.72,37116.0,79.9704,80.0069,79.8975,80.0069,37116.0
2022-11-02 11:40:00,87.7,87.86,87.68,87.81,25117.0,79.9887,80.1346,79.9704,80.089,25117.0
2022-11-02 11:45:00,87.81,87.85,87.64,87.7,48117.0,80.089,80.1255,79.934,79.9887,48117.0
2022-11-02 11:50:00,87.7,87.72,87.66,87.67,27941.0,79.9887,80.0069,79.9522,79.9613,27941.0
2022-11-02 11:55:00,87.67,87.71,87.56,87.59,26235.0,79.9613,79.9978,79.861,79.8884,26235.0
2022-11-02 12:00:00,87.58,87.71,87.54,87.71,18325.0,79.8792,79.9978,79.8428,79.9978,18325.0
2022-11-02 12:05:00,87.7,87.71,87.58,87.58,21260.0,79.9887,79.9978,79.8792,79.8792,21260.0
2022-11-02 12:10:00,87.56,87.6,87.51,87.56,13303.0,79.861,79.8975,79.8154,79.861,13303.0
2022-11-02 12:15:00,87.56,87.6,87.47,87.48,25661.0,79.861,79.8975,79.7789,79.788,25661.0
2022-11-02 12:20:00,87.47,87.5,87.42,87.5,29379.0,79.7789,79.8063,79.7333,79.8063,29379.0
2022-11-02 12:25:00,87.5,87.53,87.47,87.53,66551.0,79.8063,79.8336,79.7789,79.8336,66551.0
2022-11-02 12:30:00,87.52,87.52,87.4,87.4,23885.0,79.8245,79.8245,79.7151,79.7151,23885.0
2022-11-02 12:35:00,87.4,87.45,87.36,87.37,37307.0,79.7151,79.7607,79.6786,79.6877,37307.0
2022-11-02 12:40:00,87.37,87.42,87.35,87.4,22234.0,79.6877,79.7333,79.6695,79.7151,22234.0
2022-11-02 12:45:00,87.4,87.53,87.39,87.51,26377.0,79.7151,79.8336,79.7059,79.8154,26377.0
2022-11-02 12:50:00,87.51,87.55,87.5,87.55,14811.0,79.8154,79.8519,79.8063,79.8519,14811.0
2022-11-02 12:55:00,87.55,87.68,87.55,87.65,23308.0,79.8519,79.9704,79.8519,79.9431,23308.0
2022-11-02 13:00:00,87.66,87.68,87.59,87.66,30687.0,79.9522,79.9704,79.8884,79.9522,30687.0
2022-11-02 13:05:00,87.65,87.74,87.61,87.74,26444.0,79.9431,80.0252,79.9066,80.0252,26444.0
2022-11-02 13:10:00,87.73,87.77,87.66,87.69,22523.0,80.016,80.0525,79.9522,79.9796,22523.0
2022-11-02 13:15:00,87.69,87.74,87.67,87.73,24172.0,79.9796,80.0252,79.9613,80.016,24172.0
2022-11-02 13:20:00,87.72,87.75,87.65,87.73,25232.0,80.0069,80.0343,79.9431,80.016,25232.0
2022-11-02 13:25:00,87.73,87.82,87.67,87.82,30115.0,80.016,80.0981,79.9613,80.0981,30115.0
2022-11-02 13:30:00,87.82,87.83,87.73,87.79,22799.0,80.0981,80.1073,80.016,80.0708,22799.0
2022-11-02 13:35:00,87.78,87.9,87.72,87.9,29812.0,80.0616,80.1711,80.0069,80.1711,29812.0
2022-11-02 13:40:00,87.9,88.01,87.89,87.98,33585.0,80.1711,80.2714,80.162,80.2441,33585.0
2022-11-02 13:45:00,87.97,88.1,87.97,88.06,43092.0,80.2349,80.3535,80.2349,80.317,43092.0
2022-11-02 13:50:00,88.07,88.13,88.0,88.03,34145.0,80.3261,80.3809,80.2623,80.2897,34145.0
2022-11-02 13:55:00,88.04,88.06,87.91,88.03,36824.0,80.2988,80.317,80.1802,80.2897,36824.0
2022-11-02 14:00:00,88.03,88.73,87.89,88.5,92137.0,80.2897,80.9281,80.162,80.7183,92137.0
2022-11-02 14:05:00,88.52,88.74,88.41,88.52,68672.0,80.7366,80.9372,80.6363,80.7366,68672.0
2022-11-02 14:10:00,88.52,88.57,88.35,88.56,80812.0,80.7366,80.7822,80.5815,80.7731,80812.0
2022-11-02 14:15:00,88.57,88.65,88.31,88.43,73068.0,80.7822,80.8552,80.545,80.6545,73068.0
2022-11-02 14:20:00,88.44,88.55,88.36,88.48,40886.0,80.6636,80.7639,80.5907,80.7001,40886.0
2022-11-02 14:25:00,88.5,88.63,88.48,88.62,32097.0,80.7183,80.8369,80.7001,80.8278,32097.0
2022-11-02 14:30:00,88.64,88.71,88.32,88.44,44881.0,80.846,80.9099,80.5542,80.6636,44881.0
2022-11-02 14:35:00,88.44,88.72,87.59,87.93,128733.0,80.6636,80.919,79.8884,80.1985,128733.0
2022-11-02 14:40:00,87.9,88.43,87.71,87.97,77712.0,80.1711,80.6545,79.9978,80.2349,77712.0
2022-11-02 14:45:00,87.92,88.08,87.58,87.62,81031.0,80.1893,80.3353,79.8792,79.9157,81031.0
2022-11-02 14:50:00,87.67,87.69,86.82,87.03,87989.0,79.9613,79.9796,79.1861,79.3776,87989.0
2022-11-02 14:55:00,87.04,87.37,87.0,87.31,81532.0,79.3867,79.6877,79.3502,79.633,81532.0
2022-11-02 15:00:00,87.27,87.54,87.17,87.42,61730.0,79.5965,79.8428,79.5053,79.7333,61730.0
2022-11-02 15:05:00,87.45,87.83,87.39,87.76,49449.0,79.7607,80.1073,79.7059,80.0434,49449.0
2022-11-02 15:10:00,87.74,87.75,87.51,87.53,41997.0,80.0252,80.0343,79.8154,79.8336,41997.0
2022-11-02 15:15:00,87.53,87.53,87.13,87.13,59814.0,79.8336,79.8336,79.4688,79.4688,59814.0
2022-11-02 15:20:00,87.14,87.14,86.84,86.86,56055.0,79.4779,79.4779,79.2043,79.2225,56055.0
2022-11-02 15:25:00,86.87,86.89,86.38,86.51,64167.0,79.2317,79.2499,78.7847,78.9033,64167.0
2022-11-02 15:30:00,86.5,86.5,86.17,86.28,84995.0,78.8942,78.8942,78.5932,78.6935,84995.0
2022-11-02 15:35:00,86.25,86.45,86.15,86.4,60240.0,78.6662,78.8486,78.575,78.803,60240.0
2022-11-02 15:40:00,86.4,86.4,86.23,86.3,91869.0,78.803,78.803,78.6479,78.7118,91869.0
2022-11-02 15:45:00,86.3,86.31,86.12,86.19,83327.0,78.7118,78.7209,78.5476,78.6115,83327.0
2022-11-02 15:50:00,86.2,86.2,85.85,85.86,160395.0,78.6206,78.6206,78.3014,78.3105,160395.0
2022-11-02 15:55:00,85.85,86.0,85.77,85.79,352392.0,78.3014,78.4382,78.2284,78.2466,352392.0
2022-11-03 09:30:00,84.82,84.83,84.37,84.53,167184.0,77.3619,77.371,76.9515,77.0974,167184.0
2022-11-03 09:35:00,84.58,84.58,84.24,84.39,113451.0,77.143,77.143,76.8329,76.9697,113451.0
2022-11-03 09:40:00,84.4,84.49,84.26,84.31,42358.0,76.9788,77.0609,76.8512,76.8968,42358.0
2022-11-03 09:45:00,84.26,84.26,83.71,83.72,95949.0,76.8512,76.8512,76.3495,76.3586,95949.0
2022-11-03 09:50:00,83.69,83.91,83.69,83.78,42358.0,76.3313,76.5319,76.3313,76.4134,42358.0
2022-11-03 09:55:00,83.78,83.79,83.51,83.53,36172.0,76.4134,76.4225,76.1671,76.1853,36172.0
2022-11-03 10:00:00,83.57,84.02,83.53,83.98,42599.0,76.2218,76.6323,76.1853,76.5958,42599.0
2022-11-03 10:05:00,83.97,84.18,83.8,84.02,21667.0,76.5867,76.7782,76.4316,76.6323,21667.0
2022-11-03 10:10:00,84.02,84.23,84.01,84.2,22574.0,76.6323,76.8238,76.6231,76.7964,22574.0
2022-11-03 10:15:00,84.2,84.22,83.78,83.9,94970.0,76.7964,76.8147,76.4134,76.5228,94970.0
2022-11-03 10:20:00,83.89,84.15,83.89,84.06,21374.0,76.5137,76.7508,76.5137,76.6687,21374.0
2022-11-03 10:25:00,84.07,84.24,84.01,84.17,23555.0,76.6779,76.8329,76.6231,76.7691,23555.0
2022-11-03 10:30:00,84.15,84.16,83.73,83.81,68066.0,76.7508,76.7599,76.3678,76.4407,68066.0
2022-11-03 10:35:00,83.84,84.05,83.83,84.04,43335.0,76.4681,76.6596,76.459,76.6505,43335.0
2022-11-03 10:40:00,84.04,84.1,83.96,84.07,28194.0,76.6505,76.7052,76.5775,76.6779,28194.0
2022-11-03 10:45:00,84.08,84.2,83.96,84.0,96112.0,76.687,76.7964,76.5775,76.614,96112.0
2022-11-03 10:50:00,84.0,84.18,83.98,84.07,92096.0,76.614,76.7782,76.5958,76.6779,92096.0
2022-11-03 10:55:00,84.07,84.36,84.02,84.32,23555.0,76.6779,76.9424,76.6323,76.9059,23555.0
2022-11-03 11:00:00,84.33,84.6,84.13,84.19,94106.0,76.915,77.1613,76.7326,76.7873,94106.0
2022-11-03 11:05:00,84.2,84.24,83.91,83.98,30196.0,76.7964,76.8329,76.5319,76.5958,30196.0
2022-11-03 11:10:00,83.98,84.07,83.84,83.86,38589.0,76.5958,76.6779,76.4681,76.4863,38589.0
2022-11-03 11:15:00,83.86,83.98,83.83,83.98,26946.0,76.4863,76.5958,76.459,76.5958,26946.0
2022-11-03 11:20:00,84.0,84.08,83.88,83.9,23856.0,76.614,76.687,76.5046,76.5228,23856.0
2022-11-03 11:25:00,83.88,84.0,83.8,83.81,27138.0,76.5046,76.614,76.4316,76.4407,27138.0
2022-11-03 11:30:00,83.8,83.82,83.66,83.72,24737.0,76.4316,76.4498,76.3039,76.3586,24737.0
2022-11-03 11:35:00,83.74,83.87,83.73,83.85,29349.0,76.3769,76.4954,76.3678,76.4772,29349.0
2022-11-03 11:40:00,83.85,83.85,83.76,83.79,29085.0,76.4772,76.4772,76.3951,76.4225,29085.0
2022-11-03 11:45:00,83.8,83.96,83.76,83.78,23681.0,76.4316,76.5775,76.3951,76.4134,23681.0
2022-11-03 11:50:00,83.77,83.81,83.66,83.7,14430.0,76.4042,76.4407,76.3039,76.3404,14430.0
2022-11-03 11:55:00,83.68,83.74,83.66,83.73,18332.0,76.3222,76.3769,76.3039,76.3678,18332.0
2022-11-03 12:00:00,83.74,83.85,83.67,83.82,35167.0,76.3769,76.4772,76.313,76.4498,35167.0
2022-11-03 12:05:00,83.8,83.86,83.67,83.69,31666.0,76.4316,76.4863,76.313,76.3313,31666.0
2022-11-03 12:10:00,83.7,83.85,83.67,83.81,15646.0,76.3404,76.4772,76.313,76.4407,15646.0
2022-11-03 12:15:00,83.79,83.9,83.77,83.88,27899.0,76.4225,76.5228,76.4042,76.5046,27899.0
2022-11-03 12:20:00,83.87,83.9,83.76,83.82,37249.0,76.4954,76.5228,76.3951,76.4498,37249.0
2022-11-03 12:25:00,83.8,83.94,83.78,83.82,38655.0,76.4316,76.5593,76.4134,76.4498,38655.0
2022-11-03 12:30:00,83.82,83.82,83.66,83.67,32581.0,76.4498,76.4498,76.3039,76.313,32581.0
2022-11-03 12:35:00,83.66,83.67,83.53,83.54,43876.0,76.3039,76.313,76.1853,76.1945,43876.0
2022-11-03 12:40:00,83.54,83.66,83.53,83.64,33164.0,76.1945,76.3039,76.1853,76.2857,33164.0
2022-11-03 12:45:00,83.64,83.7,83.55,83.58,24661.0,76.2857,76.3404,76.2036,76.2309,24661.0
2022-11-03 12:50:00,83.58,83.76,83.57,83.73,55411.0,76.2309,76.3951,76.2218,76.3678,55411.0
2022-11-03 12:55:00,83.71,83.77,83.62,83.63,21704.0,76.3495,76.4042,76.2674,76.2766,21704.0
2022-11-03 13:00:00,83.64,83.66,83.56,83.64,22932.0,76.2857,76.3039,76.2127,76.2857,22932.0
2022-11-03 13:05:00,83.64,83.67,83.58,83.65,40009.0,76.2857,76.313,76.2309,76.2948,40009.0
2022-11-03 13:10:00,83.64,83.7,83.56,83.7,33836.0,76.2857,76.3404,76.2127,76.3404,33836.0
2022-11-03 13:15:00,83.7,83.78,83.67,83.73,63604.0,76.3404,76.4134,76.313,76.3678,63604.0
2022-11-03 13:20:00,83.72,83.77,83.68,83.69,19738.0,76.3586,76.4042,76.3222,76.3313,19738.0
2022-11-03 13:25:00,83.69,83.77,83.63,83.76,29415.0,76.3313,76.4042,76.2766,76.3951,29415.0
2022-11-03 13:30:00,83.76,83.77,83.67,83.69,22631.0,76.3951,76.4042,76.313,76.3313,22631.0
2022-11-03 13:35:00,83.7,83.7,83.62,83.62,29796.0,76.3404,76.3404,76.2674,76.2674,29796.0
2022-11-03 13:40:00,83.62,83.69,83.58,83.59,38677.0,76.2674,76.3313,76.2309,76.2401,38677.0
2022-11-03 13:45:00,83.6,83.76,83.59,83.74,47386.0,76.2492,76.3951,76.2401,76.3769,47386.0
2022-11-03 13:50:00,83.73,83.78,83.66,83.76,45645.0,76.3678,76.4134,76.3039,76.3951,45645.0
2022-11-03 13:55:00,83.77,83.85,83.75,83.81,31163.0,76.4042,76.4772,76.386,76.4407,31163.0
2022-11-03 14:00:00,83.8,83.86,83.75,83.81,34008.0,76.4316,76.4863,76.386,76.4407,34008.0
2022-11-03 14:05:00,83.81,83.88,83.74,83.87,26700.0,76.4407,76.5046,76.3769,76.4954,26700.0
2022-11-03 14:10:00,83.88,83.95,83.84,83.94,46335.0,76.5046,76.5684,76.4681,76.5593,46335.0
2022-11-03 14:15:00,83.94,83.99,83.91,83.97,39452.0,76.5593,76.6049,76.5319,76.5867,39452.0
2022-11-03 14:20:00,83.97,84.09,83.97,84.06,29522.0,76.5867,76.6961,76.5867,76.6687,29522.0
2022-11-03 14:25:00,84.06,84.28,84.06,84.25,41169.0,76.6687,76.8694,76.6687,76.842,41169.0
2022-11-03 14:30:00,84.26,84.3,84.17,84.23,52393.0,76.8512,76.8876,76.7691,76.8238,52393.0
2022-11-03 14:35:00,84.25,84.29,84.15,84.19,19955.0,76.842,76.8785,76.7508,76.7873,19955.0
2022-11-03 14:40:00,84.2,84.24,84.14,84.14,28046.0,76.7964,76.8329,76.7417,76.7417,28046.0
2022-11-03 14:45:00,84.15,84.32,84.15,84.27,27197.0,76.7508,76.9059,76.7508,76.8603,27197.0
2022-11-03 14:50:00,84.26,84.3,84.22,84.27,24472.0,76.8512,76.8876,76.8147,76.8603,24472.0
2022-11-03 14:55:00,84.28,84.3,84.18,84.29,37655.0,76.8694,76.8876,76.7782,76.8785,37655.0
2022-11-03 15:00:00,84.3,84.3,84.13,84.21,32792.0,76.8876,76.8876,76.7326,76.8056,32792.0
2022-11-03 15:05:00,84.21,84.22,84.04,84.06,35066.0,76.8056,76.8147,76.6505,76.6687,35066.0
2022-11-03 15:10:00,84.07,84.12,84.01,84.09,26166.0,76.6779,76.7235,76.6231,76.6961,26166.0
2022-11-03 15:15:00,84.09,84.18,84.09,84.16,21571.0,76.6961,76.7782,76.6961,76.7599,21571.0
2022-11-03 15:20:00,84.16,84.28,84.15,84.27,36658.0,76.7599,76.8694,76.7508,76.8603,36658.0
2022-11-03 15:25:00,84.28,84.32,84.25,84.31,33327.0,76.8694,76.9059,76.842,76.8968,33327.0
2022-11-03 15:30:00,84.31,84.35,84.24,84.34,44939.0,76.8968,76.9332,76.8329,76.9241,44939.0
2022-11-03 15:35:00,84.34,84.37,84.23,84.35,52428.0,76.9241,76.9515,76.8238,76.9332,52428.0
2022-11-03 15:40:00,84.34,84.37,84.17,84.2,59405.0,76.9241,76.9515,76.7691,76.7964,59405.0
2022-11-03 15:45:00,84.2,84.23,84.12,84.16,79796.0,76.7964,76.8238,76.7235,76.7599,79796.0
2022-11-03 15:50:00,84.17,84.17,83.93,83.98,115712.0,76.7691,76.7691,76.5502,76.5958,115712.0
2022-11-03 15:55:00,83.98,84.09,83.93,83.99,288135.0,76.5958,76.6961,76.5502,76.6049,288135.0
2022-11-04 09:30:00,84.82,84.89,84.43,84.55,94408.0,77.3619,77.4258,77.0062,77.1157,94408.0
2022-11-04 09:35:00,84.57,84.59,84.26,84.43,31234.0,77.1339,77.1521,76.8512,77.0062,31234.0
2022-11-04 09:40:00,84.43,84.43,83.82,83.86,75015.0,77.0062,77.0062,76.4498,76.4863,75015.0
2022-11-04 09:45:00,83.84,84.11,83.64,83.71,59949.0,76.4681,76.7143,76.2857,76.3495,59949.0
2022-11-04 09:50:00,83.7,83.75,83.38,83.66,57567.0,76.3404,76.386,76.0485,76.3039,57567.0
2022-11-04 09:55:00,83.67,83.85,83.62,83.81,32487.0,76.313,76.4772,76.2674,76.4407,32487.0
2022-11-04 10:00:00,83.84,83.95,83.78,83.9,48751.0,76.4681,76.5684,76.4134,76.5228,48751.0
2022-11-04 10:05:00,83.93,84.04,83.85,84.0,35054.0,76.5502,76.6505,76.4772,76.614,35054.0
2022-11-04 10:10:00,83.99,84.38,83.93,84.38,27512.0,76.6049,76.9606,76.5502,76.9606,27512.0
2022-11-04 10:15:00,84.37,84.4,84.11,84.18,28313.0,76.9515,76.9788,76.7143,76.7782,28313.0
2022-11-04 10:20:00,84.19,84.33,84.12,84.33,21048.0,76.7873,76.915,76.7235,76.915,21048.0
2022-11-04 10:25:00,84.34,84.48,84.34,84.42,32119.0,76.9241,77.0518,76.9241,76.9971,32119.0
2022-11-04 10:30:00,84.41,84.51,84.35,84.48,79724.0,76.988,77.0792,76.9332,77.0518,79724.0
2022-11-04 10:35:00,84.49,84.61,84.43,84.57,20356.0,77.0609,77.1704,77.0062,77.1339,20356.0
2022-11-04 10:40:00,84.6,84.82,84.6,84.74,56171.0,77.1613,77.3619,77.1613,77.289,56171.0
2022-11-04 10:45:00,84.78,84.83,84.52,84.59,23411.0,77.3254,77.371,77.0883,77.1521,23411.0
2022-11-04 10:50:00,84.58,84.63,84.37,84.57,68492.0,77.143,77.1886,76.9515,77.1339,68492.0
2022-11-04 10:55:00,84.56,84.58,84.31,84.37,25504.0,77.1248,77.143,76.8968,76.9515,25504.0
2022-11-04 11:00:00,84.38,84.64,84.38,84.56,28609.0,76.9606,77.1977,76.9606,77.1248,28609.0
2022-11-04 11:05:00,84.55,84.55,84.35,84.4,30318.0,77.1157,77.1157,76.9332,76.9788,30318.0
2022-11-04 11:10:00,84.38,84.41,84.22,84.22,43934.0,76.9606,76.988,76.8147,76.8147,43934.0
2022-11-04 11:15:00,84.19,84.25,84.1,84.11,36337.0,76.7873,76.842,76.7052,76.7143,36337.0
2022-11-04 11:20:00,84.13,84.23,84.11,84.16,26179.0,76.7326,76.8238,76.7143,76.7599,26179.0
2022-11-04 11:25:00,84.15,84.18,83.79,83.8,40437.0,76.7508,76.7782,76.4225,76.4316,40437.0
2022-11-04 11:30:00,83.81,84.02,83.8,84.02,83105.0,76.4407,76.6323,76.4316,76.6323,83105.0
2022-11-04 11:35:00,84.02,84.12,83.91,83.98,44601.0,76.6323,76.7235,76.5319,76.5958,44601.0
2022-11-04 11:40:00,83.98,83.99,83.72,83.8,21077.0,76.5958,76.6049,76.3586,76.4316,21077.0
2022-11-04 11:45:00,83.81,83.88,83.77,83.84,32348.0,76.4407,76.5046,76.4042,76.4681,32348.0
2022-11-04 11:50:00,83.84,83.84,83.58,83.69,57327.0,76.4681,76.4681,76.2309,76.3313,57327.0
2022-11-04 11:55:00,83.69,83.7,83.38,83.38,30865.0,76.3313,76.3404,76.0485,76.0485,30865.0
2022-11-04 12:00:00,83.4,83.52,83.15,83.23,51948.0,76.0668,76.1762,75.8388,75.9117,51948.0
2022-11-04 12:05:00,83.23,83.5,83.2,83.5,33320.0,75.9117,76.158,75.8844,76.158,33320.0
2022-11-04 12:10:00,83.47,83.47,83.29,83.4,33984.0,76.1306,76.1306,75.9664,76.0668,33984.0
2022-11-04 12:15:00,83.37,83.63,83.34,83.58,28983.0,76.0394,76.2766,76.0121,76.2309,28983.0
2022-11-04 12:20:00,83.57,83.58,83.31,83.36,24767.0,76.2218,76.2309,75.9847,76.0303,24767.0
2022-11-04 12:25:00,83.36,83.51,83.33,83.44,23239.0,76.0303,76.1671,76.0029,76.1033,23239.0
2022-11-04 12:30:00,83.42,83.52,83.32,83.5,33960.0,76.085,76.1762,75.9938,76.158,33960.0
2022-11-04 12:35:00,83.49,83.49,83.26,83.27,27250.0,76.1489,76.1489,75.9391,75.9482,27250.0
2022-11-04 12:40:00,83.28,83.34,83.18,83.26,32187.0,75.9573,76.0121,75.8661,75.9391,32187.0
2022-11-04 12:45:00,83.26,83.31,83.17,83.24,20975.0,75.9391,75.9847,75.857,75.9208,20975.0
2022-11-04 12:50:00,83.25,83.39,83.24,83.39,45457.0,75.93,76.0577,75.9208,76.0577,45457.0
2022-11-04 12:55:00,83.4,83.47,83.33,83.45,22220.0,76.0668,76.1306,76.0029,76.1124,22220.0
2022-11-04 13:00:00,83.45,83.51,83.34,83.51,37775.0,76.1124,76.1671,76.0121,76.1671,37775.0
2022-11-04 13:05:00,83.52,83.61,83.24,83.28,30598.0,76.1762,76.2583,75.9208,75.9573,30598.0
2022-11-04 13:10:00,83.29,83.55,83.29,83.52,27563.0,75.9664,76.2036,75.9664,76.1762,27563.0
2022-11-04 13:15:00,83.52,83.52,83.38,83.43,13562.0,76.1762,76.1762,76.0485,76.0941,13562.0
2022-11-04 13:20:00,83.44,83.51,83.33,83.48,21877.0,76.1033,76.1671,76.0029,76.1397,21877.0
2022-11-04 13:25:00,83.48,83.51,83.34,83.47,57792.0,76.1397,76.1671,76.0121,76.1306,57792.0
2022-11-04 13:30:00,83.46,83.59,83.41,83.51,44589.0,76.1215,76.2401,76.0759,76.1671,44589.0
2022-11-04 13:35:00,83.53,83.63,83.49,83.53,36390.0,76.1853,76.2766,76.1489,76.1853,36390.0
2022-11-04 13:40:00,83.52,83.61,83.45,83.58,41312.0,76.1762,76.2583,76.1124,76.2309,41312.0
2022-11-04 13:45:00,83.56,83.64,83.52,83.63,23560.0,76.2127,76.2857,76.1762,76.2766,23560.0
2022-11-04 13:50:00,83.61,83.61,83.46,83.46,23312.0,76.2583,76.2583,76.1215,76.1215,23312.0
2022-11-04 13:55:00,83.45,83.47,83.37,83.45,34701.0,76.1124,76.1306,76.0394,76.1124,34701.0
2022-11-04 14:00:00,83.45,83.59,83.42,83.54,66828.0,76.1124,76.2401,76.085,76.1945,66828.0
2022-11-04 14:05:00,83.53,83.58,83.41,83.48,26457.0,76.1853,76.2309,76.0759,76.1397,26457.0
2022-11-04 14:10:00,83.48,83.54,83.4,83.48,115319.0,76.1397,76.1945,76.0668,76.1397,115319.0
2022-11-04 14:15:00,83.48,83.58,83.42,83.56,49565.0,76.1397,76.2309,76.085,76.2127,49565.0
2022-11-04 14:20:00,83.56,83.65,83.52,83.64,31341.0,76.2127,76.2948,76.1762,76.2857,31341.0
2022-11-04 14:25:00,83.63,83.75,83.57,83.67,28835.0,76.2766,76.386,76.2218,76.313,28835.0
2022-11-04 14:30:00,83.67,83.76,83.64,83.69,32406.0,76.313,76.3951,76.2857,76.3313,32406.0
2022-11-04 14:35:00,83.68,83.78,83.63,83.73,42318.0,76.3222,76.4134,76.2766,76.3678,42318.0
2022-11-04 14:40:00,83.74,83.9,83.65,83.87,166098.0,76.3769,76.5228,76.2948,76.4954,166098.0
2022-11-04 14:45:00,83.87,83.94,83.81,83.85,25595.0,76.4954,76.5593,76.4407,76.4772,25595.0
2022-11-04 14:50:00,83.85,83.93,83.83,83.86,23821.0,76.4772,76.5502,76.459,76.4863,23821.0
2022-11-04 14:55:00,83.88,84.05,83.88,83.96,23623.0,76.5046,76.6596,76.5046,76.5775,23623.0
2022-11-04 15:00:00,83.92,84.06,83.88,84.0,74041.0,76.5411,76.6687,76.5046,76.614,74041.0
2022-11-04 15:05:00,84.0,84.2,84.0,84.18,32299.0,76.614,76.7964,76.614,76.7782,32299.0
2022-11-04 15:10:00,84.17,84.23,84.09,84.12,46999.0,76.7691,76.8238,76.6961,76.7235,46999.0
2022-11-04 15:15:00,84.14,84.19,84.12,84.13,32063.0,76.7417,76.7873,76.7235,76.7326,32063.0
2022-11-04 15:20:00,84.12,84.13,83.94,84.03,44926.0,76.7235,76.7326,76.5593,76.6414,44926.0
2022-11-04 15:25:00,84.02,84.17,84.02,84.11,32583.0,76.6323,76.7691,76.6323,76.7143,32583.0
2022-11-04 15:30:00,84.1,84.35,84.0,84.35,38086.0,76.7052,76.9332,76.614,76.9332,38086.0
2022-11-04 15:35:00,84.36,84.39,84.19,84.39,52772.0,76.9424,76.9697,76.7873,76.9697,52772.0
2022-11-04 15:40:00,84.39,84.54,84.31,84.54,65589.0,76.9697,77.1065,76.8968,77.1065,65589.0
2022-11-04 15:45:00,84.53,84.6,84.49,84.52,84159.0,77.0974,77.1613,77.0609,77.0883,84159.0
2022-11-04 15:50:00,84.52,84.53,84.31,84.43,135560.0,77.0883,77.0974,76.8968,77.0062,135560.0
2022-11-04 15:55:00,84.44,84.77,84.43,84.7,407672.0,77.0153,77.3163,77.0062,77.2525,407672.0
2022-11-07 09:30:00,85.53,85.66,85.06,85.19,117760.0,78.0095,78.1281,77.5808,77.6994,117760.0
2022-11-07 09:35:00,85.21,85.27,84.92,85.03,32452.0,77.7176,77.7723,77.4531,77.5535,32452.0
2022-11-07 09:40:00,85.0,85.3,84.99,85.28,34123.0,77.5261,77.7997,77.517,77.7815,34123.0
2022-11-07 09:45:00,85.31,85.42,85.21,85.35,20172.0,77.8088,77.9092,77.7176,77.8453,20172.0
2022-11-07 09:50:00,85.34,85.53,85.29,85.37,28724.0,77.8362,78.0095,77.7906,77.8636,28724.0
2022-11-07 09:55:00,85.36,85.42,85.12,85.38,50502.0,77.8544,77.9092,77.6355,77.8727,50502.0
2022-11-07 10:00:00,85.38,85.63,85.38,85.63,69709.0,77.8727,78.1007,77.8727,78.1007,69709.0
2022-11-07 10:05:00,85.64,85.71,85.52,85.54,217435.0,78.1098,78.1737,78.0004,78.0186,217435.0
2022-11-07 10:10:00,85.55,85.69,85.27,85.68,122503.0,78.0277,78.1554,77.7723,78.1463,122503.0
2022-11-07 10:15:00,85.7,85.84,85.68,85.78,41246.0,78.1645,78.2922,78.1463,78.2375,41246.0
2022-11-07 10:20:00,85.78,85.78,85.47,85.57,32355.0,78.2375,78.2375,77.9548,78.046,32355.0
2022-11-07 10:25:00,85.54,85.55,85.34,85.42,102784.0,78.0186,78.0277,77.8362,77.9092,102784.0
2022-11-07 10:30:00,85.45,85.47,85.31,85.31,51241.0,77.9365,77.9548,77.8088,77.8088,51241.0
2022-11-07 10:35:00,85.32,85.35,85.15,85.19,34010.0,77.818,77.8453,77.6629,77.6994,34010.0
2022-11-07 10:40:00,85.19,85.37,85.19,85.32,28402.0,77.6994,77.8636,77.6994,77.818,28402.0
2022-11-07 10:45:00,85.33,85.48,85.33,85.4,161862.0,77.8271,77.9639,77.8271,77.8909,161862.0
2022-11-07 10:50:00,85.39,85.6,85.35,85.55,46975.0,77.8818,78.0733,77.8453,78.0277,46975.0
2022-11-07 10:55:00,85.57,85.65,85.55,85.65,33494.0,78.046,78.1189,78.0277,78.1189,33494.0
2022-11-07 11:00:00,85.64,85.66,85.49,85.56,20007.0,78.1098,78.1281,77.973,78.0368,20007.0
2022-11-07 11:05:00,85.56,85.61,85.41,85.5,39996.0,78.0368,78.0825,77.9,77.9821,39996.0
2022-11-07 11:10:00,85.48,85.63,85.44,85.61,20803.0,77.9639,78.1007,77.9274,78.0825,20803.0
2022-11-07 11:15:00,85.62,85.7,85.56,85.56,23223.0,78.0916,78.1645,78.0368,78.0368,23223.0
2022-11-07 11:20:00,85.57,85.62,85.52,85.56,29210.0,78.046,78.0916,78.0004,78.0368,29210.0
2022-11-07 11:25:00,85.56,85.66,85.52,85.57,27077.0,78.0368,78.1281,78.0004,78.046,27077.0
2022-11-07 11:30:00,85.59,85.7,85.58,85.63,22589.0,78.0642,78.1645,78.0551,78.1007,22589.0
2022-11-07 11:35:00,85.63,85.64,85.46,85.48,37629.0,78.1007,78.1098,77.9456,77.9639,37629.0
2022-11-07 11:40:00,85.47,85.48,85.27,85.33,19977.0,77.9548,77.9639,77.7723,77.8271,19977.0
2022-11-07 11:45:00,85.32,85.38,85.27,85.29,15827.0,77.818,77.8727,77.7723,77.7906,15827.0
2022-11-07 11:50:00,85.31,85.31,85.22,85.29,13853.0,77.8088,77.8088,77.7267,77.7906,13853.0
2022-11-07 11:55:00,85.31,85.32,85.16,85.17,9385.0,77.8088,77.818,77.672,77.6811,9385.0
2022-11-07 12:00:00,85.17,85.18,85.11,85.15,15740.0,77.6811,77.6903,77.6264,77.6629,15740.0
2022-11-07 12:05:00,85.14,85.28,85.08,85.26,30512.0,77.6538,77.7815,77.5991,77.7632,30512.0
2022-11-07 12:10:00,85.26,85.36,85.25,85.3,11495.0,77.7632,77.8544,77.7541,77.7997,11495.0
2022-11-07 12:15:00,85.29,85.29,85.21,85.26,6874.0,77.7906,77.7906,77.7176,77.7632,6874.0
2022-11-07 12:20:00,85.26,85.32,85.22,85.32,14226.0,77.7632,77.818,77.7267,77.818,14226.0
2022-11-07 12:25:00,85.31,85.33,85.28,85.32,25968.0,77.8088,77.8271,77.7815,77.818,25968.0
2022-11-07 12:30:00,85.32,85.38,85.31,85.34,25268.0,77.818,77.8727,77.8088,77.8362,25268.0
2022-11-07 12:35:00,85.34,85.43,85.32,85.42,35430.0,77.8362,77.9183,77.818,77.9092,35430.0
2022-11-07 12:40:00,85.43,85.44,85.33,85.38,11505.0,77.9183,77.9274,77.8271,77.8727,11505.0
2022-11-07 12:45:00,85.38,85.39,85.27,85.3,19864.0,77.8727,77.8818,77.7723,77.7997,19864.0
2022-11-07 12:50:00,85.3,85.3,85.19,85.23,14386.0,77.7997,77.7997,77.6994,77.7359,14386.0
2022-11-07 12:55:00,85.23,85.29,85.2,85.28,18926.0,77.7359,77.7906,77.7085,77.7815,18926.0
2022-11-07 13:00:00,85.28,85.36,85.27,85.36,11989.0,77.7815,77.8544,77.7723,77.8544,11989.0
2022-11-07 13:05:00,85.34,85.36,85.32,85.33,16318.0,77.8362,77.8544,77.818,77.8271,16318.0
2022-11-07 13:10:00,85.34,85.4,85.26,85.27,19916.0,77.8362,77.8909,77.7632,77.7723,19916.0
2022-11-07 13:15:00,85.27,85.3,85.19,85.25,21124.0,77.7723,77.7997,77.6994,77.7541,21124.0
2022-11-07 13:20:00,85.23,85.25,85.16,85.19,13824.0,77.7359,77.7541,77.672,77.6994,13824.0
2022-11-07 13:25:00,85.19,85.21,85.11,85.2,19368.0,77.6994,77.7176,77.6264,77.7085,19368.0
2022-11-07 13:30:00,85.2,85.23,85.11,85.15,12379.0,77.7085,77.7359,77.6264,77.6629,12379.0
2022-11-07 13:35:00,85.14,85.17,85.09,85.15,14648.0,77.6538,77.6811,77.6082,77.6629,14648.0
2022-11-07 13:40:00,85.15,85.16,85.11,85.14,15723.0,77.6629,77.672,77.6264,77.6538,15723.0
2022-11-07 13:45:00,85.16,85.18,85.11,85.16,14993.0,77.672,77.6903,77.6264,77.672,14993.0
2022-11-07 13:50:00,85.15,85.25,85.12,85.23,20644.0,77.6629,77.7541,77.6355,77.7359,20644.0
2022-11-07 13:55:00,85.23,85.3,85.21,85.29,16714.0,77.7359,77.7997,77.7176,77.7906,16714.0
2022-11-07 14:00:00,85.29,85.38,85.29,85.34,20542.0,77.7906,77.8727,77.7906,77.8362,20542.0
2022-11-07 14:05:00,85.35,85.4,85.33,85.4,25573.0,77.8453,77.8909,77.8271,77.8909,25573.0
2022-11-07 14:10:00,85.41,85.6,85.4,85.59,23704.0,77.9,78.0733,77.8909,78.0642,23704.0
2022-11-07 14:15:00,85.6,85.77,85.6,85.76,36800.0,78.0733,78.2284,78.0733,78.2193,36800.0
2022-11-07 14:20:00,85.76,85.76,85.72,85.73,27730.0,78.2193,78.2193,78.1828,78.1919,27730.0
2022-11-07 14:25:00,85.73,85.76,85.66,85.67,25818.0,78.1919,78.2193,78.1281,78.1372,25818.0
2022-11-07 14:30:00,85.68,85.78,85.66,85.77,37022.0,78.1463,78.2375,78.1281,78.2284,37022.0
2022-11-07 14:35:00,85.77,85.79,85.64,85.64,39893.0,78.2284,78.2466,78.1098,78.1098,39893.0
2022-11-07 14:40:00,85.63,85.68,85.53,85.61,28658.0,78.1007,78.1463,78.0095,78.0825,28658.0
2022-11-07 14:45:00,85.62,85.64,85.55,85.59,32280.0,78.0916,78.1098,78.0277,78.0642,32280.0
2022-11-07 14:50:00,85.58,85.59,85.5,85.53,16797.0,78.0551,78.0642,77.9821,78.0095,16797.0
2022-11-07 14:55:00,85.52,85.52,85.38,85.39,43695.0,78.0004,78.0004,77.8727,77.8818,43695.0
2022-11-07 15:00:00,85.38,85.43,85.33,85.38,22873.0,77.8727,77.9183,77.8271,77.8727,22873.0
2022-11-07 15:05:00,85.37,85.4,85.33,85.38,21398.0,77.8636,77.8909,77.8271,77.8727,21398.0
2022-11-07 15:10:00,85.4,85.47,85.38,85.47,22584.0,77.8909,77.9548,77.8727,77.9548,22584.0
2022-11-07 15:15:00,85.47,85.59,85.46,85.56,46746.0,77.9548,78.0642,77.9456,78.0368,46746.0
2022-11-07 15:20:00,85.57,85.62,85.5,85.61,40455.0,78.046,78.0916,77.9821,78.0825,40455.0
2022-11-07 15:25:00,85.61,85.72,85.54,85.69,45165.0,78.0825,78.1828,78.0186,78.1554,45165.0
2022-11-07 15:30:00,85.69,85.83,85.68,85.8,67030.0,78.1554,78.2831,78.1463,78.2557,67030.0
2022-11-07 15:35:00,85.8,85.8,85.62,85.66,50813.0,78.2557,78.2557,78.0916,78.1281,50813.0
2022-11-07 15:40:00,85.66,85.66,85.57,85.64,44280.0,78.1281,78.1281,78.046,78.1098,44280.0
2022-11-07 15:45:00,85.65,85.67,85.57,85.67,60022.0,78.1189,78.1372,78.046,78.1372,60022.0
2022-11-07 15:50:00,85.69,85.7,85.5,85.51,90655.0,78.1554,78.1645,77.9821,77.9912,90655.0
2022-11-07 15:55:00,85.52,85.61,85.4,85.58,233882.0,78.0004,78.0825,77.8909,78.0551,233882.0
2022-11-08 09:30:00,81.75,81.85,79.72,79.9,447628.0,74.5619,74.6531,72.7104,72.8745,447628.0
2022-11-08 09:35:00,79.92,80.44,79.72,80.39,272773.0,72.8928,73.367,72.7104,73.3214,272773.0
2022-11-08 09:40:00,80.41,80.69,80.26,80.36,123892.0,73.3397,73.5951,73.2029,73.2941,123892.0
2022-11-08 09:45:00,80.32,80.5,80.03,80.08,174426.0,73.2576,73.4218,72.9931,73.0387,174426.0
2022-11-08 09:50:00,80.1,80.4,79.76,80.39,251199.0,73.0569,73.3306,72.7468,73.3214,251199.0
2022-11-08 09:55:00,80.42,80.64,80.22,80.22,130408.0,73.3488,73.5495,73.1664,73.1664,130408.0
2022-11-08 10:00:00,80.24,80.51,80.19,80.48,277616.0,73.1846,73.4309,73.139,73.4035,277616.0
2022-11-08 10:05:00,80.49,80.53,80.35,80.38,58047.0,73.4126,73.4491,73.285,73.3123,58047.0
2022-11-08 10:10:00,80.37,80.51,80.25,80.43,73877.0,73.3032,73.4309,73.1937,73.3579,73877.0
2022-11-08 10:15:00,80.43,80.85,80.43,80.81,93511.0,73.3579,73.741,73.3579,73.7045,93511.0
2022-11-08 10:20:00,80.78,80.82,80.62,80.72,49362.0,73.6771,73.7136,73.5312,73.6224,49362.0
2022-11-08 10:25:00,80.72,80.92,80.67,80.91,126498.0,73.6224,73.8048,73.5768,73.7957,126498.0
2022-11-08 10:30:00,80.91,81.01,80.84,81.0,106826.0,73.7957,73.8869,73.7319,73.8778,106826.0
2022-11-08 10:35:00,81.01,81.08,80.88,80.96,127392.0,73.8869,73.9508,73.7684,73.8413,127392.0
2022-11-08 10:40:00,80.95,81.52,80.95,81.4,236184.0,73.8322,74.3521,73.8322,74.2426,236184.0
2022-11-08 10:45:00,81.4,81.5,81.21,81.23,134568.0,74.2426,74.3338,74.0693,74.0876,134568.0
2022-11-08 10:50:00,81.23,81.39,81.19,81.34,116541.0,74.0876,74.2335,74.0511,74.1879,116541.0
2022-11-08 10:55:00,81.35,81.44,81.26,81.42,87794.0,74.197,74.2791,74.1149,74.2609,87794.0
2022-11-08 11:00:00,81.43,81.54,81.34,81.42,125148.0,74.27,74.3703,74.1879,74.2609,125148.0
2022-11-08 11:05:00,81.42,81.43,81.27,81.33,71632.0,74.2609,74.27,74.1241,74.1788,71632.0
2022-11-08 11:10:00,81.34,81.66,81.33,81.61,98859.0,74.1879,74.4798,74.1788,74.4342,98859.0
2022-11-08 11:15:00,81.62,81.95,81.6,81.86,59856.0,74.4433,74.7443,74.425,74.6622,59856.0
2022-11-08 11:20:00,81.87,81.92,81.83,81.9,121689.0,74.6713,74.7169,74.6348,74.6987,121689.0
2022-11-08 11:25:00,81.9,82.08,81.86,81.86,123176.0,74.6987,74.8628,74.6622,74.6622,123176.0
2022-11-08 11:30:00,81.87,82.18,81.86,82.08,120335.0,74.6713,74.954,74.6622,74.8628,120335.0
2022-11-08 11:35:00,82.08,82.18,81.94,82.03,106351.0,74.8628,74.954,74.7352,74.8172,106351.0
2022-11-08 11:40:00,82.03,82.07,81.89,81.91,37304.0,74.8172,74.8537,74.6895,74.7078,37304.0
2022-11-08 11:45:00,81.91,81.91,81.7,81.72,38453.0,74.7078,74.7078,74.5163,74.5345,38453.0
2022-11-08 11:50:00,81.71,81.79,81.62,81.79,160604.0,74.5254,74.5983,74.4433,74.5983,160604.0
2022-11-08 11:55:00,81.82,81.97,81.68,81.69,68285.0,74.6257,74.7625,74.498,74.5071,68285.0
2022-11-08 12:00:00,81.68,81.7,81.52,81.53,80768.0,74.498,74.5163,74.3521,74.3612,80768.0
2022-11-08 12:05:00,81.52,81.57,81.48,81.52,56447.0,74.3521,74.3977,74.3156,74.3521,56447.0
2022-11-08 12:10:00,81.53,81.69,81.51,81.55,92976.0,74.3612,74.5071,74.343,74.3794,92976.0
2022-11-08 12:15:00,81.55,81.68,81.5,81.67,37047.0,74.3794,74.498,74.3338,74.4889,37047.0
2022-11-08 12:20:00,81.69,81.71,81.57,81.59,37281.0,74.5071,74.5254,74.3977,74.4159,37281.0
2022-11-08 12:25:00,81.59,81.61,81.52,81.56,89196.0,74.4159,74.4342,74.3521,74.3886,89196.0
2022-11-08 12:30:00,81.55,81.57,81.42,81.48,125846.0,74.3794,74.3977,74.2609,74.3156,125846.0
2022-11-08 12:35:00,81.48,81.48,81.38,81.41,51727.0,74.3156,74.3156,74.2244,74.2518,51727.0
2022-11-08 12:40:00,81.41,81.54,81.4,81.47,62669.0,74.2518,74.3703,74.2426,74.3065,62669.0
2022-11-08 12:45:00,81.47,81.49,81.37,81.38,31463.0,74.3065,74.3247,74.2153,74.2244,31463.0
2022-11-08 12:50:00,81.38,81.41,81.16,81.16,42927.0,74.2244,74.2518,74.0237,74.0237,42927.0
2022-11-08 12:55:00,81.17,81.24,81.16,81.18,47829.0,74.0329,74.0967,74.0237,74.042,47829.0
2022-11-08 13:00:00,81.18,81.28,81.08,81.24,109112.0,74.042,74.1332,73.9508,74.0967,109112.0
2022-11-08 13:05:00,81.25,81.38,81.2,81.32,96781.0,74.1058,74.2244,74.0602,74.1697,96781.0
2022-11-08 13:10:00,81.32,81.32,81.15,81.16,44156.0,74.1697,74.1697,74.0146,74.0237,44156.0
2022-11-08 13:15:00,81.14,81.23,81.06,81.07,48087.0,74.0055,74.0876,73.9325,73.9416,48087.0
2022-11-08 13:20:00,81.06,81.06,80.88,80.95,85302.0,73.9325,73.9325,73.7684,73.8322,85302.0
2022-11-08 13:25:00,80.95,80.98,80.84,80.9,181832.0,73.8322,73.8596,73.7319,73.7866,181832.0
2022-11-08 13:30:00,80.88,80.99,80.73,80.98,132112.0,73.7684,73.8687,73.6315,73.8596,132112.0
2022-11-08 13:35:00,80.97,81.24,80.97,81.24,51421.0,73.8504,74.0967,73.8504,74.0967,51421.0
2022-11-08 13:40:00,81.23,81.45,81.21,81.34,50733.0,74.0876,74.2882,74.0693,74.1879,50733.0
2022-11-08 13:45:00,81.33,81.4,81.19,81.22,57932.0,74.1788,74.2426,74.0511,74.0785,57932.0
2022-11-08 13:50:00,81.22,81.29,81.11,81.16,55044.0,74.0785,74.1423,73.9781,74.0237,55044.0
2022-11-08 13:55:00,81.16,81.18,80.95,80.96,59911.0,74.0237,74.042,73.8322,73.8413,59911.0
2022-11-08 14:00:00,80.95,81.1,80.88,80.89,50405.0,73.8322,73.969,73.7684,73.7775,50405.0
2022-11-08 14:05:00,80.88,80.91,80.67,80.73,213477.0,73.7684,73.7957,73.5768,73.6315,213477.0
2022-11-08 14:10:00,80.72,80.86,80.68,80.85,93317.0,73.6224,73.7501,73.5859,73.741,93317.0
2022-11-08 14:15:00,80.85,80.87,80.77,80.82,111377.0,73.741,73.7592,73.668,73.7136,111377.0
2022-11-08 14:20:00,80.81,80.83,80.56,80.58,64708.0,73.7045,73.7228,73.4765,73.4947,64708.0
2022-11-08 14:25:00,80.57,80.57,80.26,80.26,149196.0,73.4856,73.4856,73.2029,73.2029,149196.0
2022-11-08 14:30:00,80.26,80.38,80.25,80.36,295089.0,73.2029,73.3123,73.1937,73.2941,295089.0
2022-11-08 14:35:00,80.36,80.4,80.28,80.35,142529.0,73.2941,73.3306,73.2211,73.285,142529.0
2022-11-08 14:40:00,80.35,80.45,80.32,80.42,88499.0,73.285,73.3762,73.2576,73.3488,88499.0
2022-11-08 14:45:00,80.41,80.47,80.35,80.45,75831.0,73.3397,73.3944,73.285,73.3762,75831.0
2022-11-08 14:50:00,80.46,80.56,80.43,80.48,67262.0,73.3853,73.4765,73.3579,73.4035,67262.0
2022-11-08 14:55:00,80.47,80.47,80.3,80.31,54902.0,73.3944,73.3944,73.2394,73.2485,54902.0
2022-11-08 15:00:00,80.29,80.52,80.29,80.39,69972.0,73.2302,73.44,73.2302,73.3214,69972.0
2022-11-08 15:05:00,80.39,80.5,80.37,80.38,89819.0,73.3214,73.4218,73.3032,73.3123,89819.0
2022-11-08 15:10:00,80.38,80.42,80.3,80.32,56806.0,73.3123,73.3488,73.2394,73.2576,56806.0
2022-11-08 15:15:00,80.33,80.39,80.24,80.38,61845.0,73.2667,73.3214,73.1846,73.3123,61845.0
2022-11-08 15:20:00,80.39,80.42,80.27,80.31,53122.0,73.3214,73.3488,73.212,73.2485,53122.0
2022-11-08 15:25:00,80.3,80.44,80.27,80.41,66361.0,73.2394,73.367,73.212,73.3397,66361.0
2022-11-08 15:30:00,80.42,80.62,80.41,80.59,116818.0,73.3488,73.5312,73.3397,73.5039,116818.0
2022-11-08 15:35:00,80.58,80.68,80.53,80.59,115825.0,73.4947,73.5859,73.4491,73.5039,115825.0
2022-11-08 15:40:00,80.6,80.64,80.54,80.62,119436.0,73.513,73.5495,73.4582,73.5312,119436.0
2022-11-08 15:45:00,80.62,80.68,80.5,80.51,168253.0,73.5312,73.5859,73.4218,73.4309,168253.0
2022-11-08 15:50:00,80.51,80.56,80.35,80.35,217556.0,73.4309,73.4765,73.285,73.285,217556.0
2022-11-08 15:55:00,80.34,80.35,80.15,80.19,625449.0,73.2758,73.285,73.1025,73.139,625449.0
2022-11-09 09:30:00,80.34,80.59,79.89,79.91,149902.0,73.2758,73.5039,72.8654,72.8836,149902.0
2022-11-09 09:35:00,79.92,79.96,79.55,79.77,94634.0,72.8928,72.9292,72.5553,72.756,94634.0
2022-11-09 09:40:00,79.76,80.28,79.74,80.14,160552.0,72.7468,73.2211,72.7286,73.0934,160552.0
2022-11-09 09:45:00,80.14,80.71,80.12,80.69,117553.0,73.0934,73.6133,73.0752,73.5951,117553.0
2022-11-09 09:50:00,80.69,80.86,80.56,80.82,100285.0,73.5951,73.7501,73.4765,73.7136,100285.0
2022-11-09 09:55:00,80.81,80.97,80.66,80.72,49471.0,73.7045,73.8504,73.5677,73.6224,49471.0
2022-11-09 10:00:00,80.73,80.91,80.67,80.91,113024.0,73.6315,73.7957,73.5768,73.7957,113024.0
2022-11-09 10:05:00,80.91,81.11,80.91,81.1,135163.0,73.7957,73.9781,73.7957,73.969,135163.0
2022-11-09 10:10:00,81.08,81.09,80.85,80.98,41127.0,73.9508,73.9599,73.741,73.8596,41127.0
2022-11-09 10:15:00,81.0,81.33,81.0,81.25,152491.0,73.8778,74.1788,73.8778,74.1058,152491.0
2022-11-09 10:20:00,81.28,81.46,81.23,81.46,35876.0,74.1332,74.2974,74.0876,74.2974,35876.0
2022-11-09 10:25:00,81.46,81.49,81.11,81.11,38719.0,74.2974,74.3247,73.9781,73.9781,38719.0
2022-11-09 10:30:00,81.09,81.2,80.91,81.11,68624.0,73.9599,74.0602,73.7957,73.9781,68624.0
2022-11-09 10:35:00,81.09,81.21,81.0,81.01,43226.0,73.9599,74.0693,73.8778,73.8869,43226.0
2022-11-09 10:40:00,81.0,81.1,80.9,81.0,40345.0,73.8778,73.969,73.7866,73.8778,40345.0
2022-11-09 10:45:00,80.99,81.09,80.97,81.02,34882.0,73.8687,73.9599,73.8504,73.896,34882.0
2022-11-09 10:50:00,81.02,81.02,80.84,80.86,31052.0,73.896,73.896,73.7319,73.7501,31052.0
2022-11-09 10:55:00,80.86,80.91,80.75,80.87,42372.0,73.7501,73.7957,73.6498,73.7592,42372.0
2022-11-09 11:00:00,80.88,81.0,80.86,80.88,54273.0,73.7684,73.8778,73.7501,73.7684,54273.0
2022-11-09 11:05:00,80.88,80.96,80.75,80.91,30815.0,73.7684,73.8413,73.6498,73.7957,30815.0
2022-11-09 11:10:00,80.91,80.97,80.84,80.84,40365.0,73.7957,73.8504,73.7319,73.7319,40365.0
2022-11-09 11:15:00,80.83,80.95,80.8,80.83,38354.0,73.7228,73.8322,73.6954,73.7228,38354.0
2022-11-09 11:20:00,80.82,80.85,80.71,80.72,32947.0,73.7136,73.741,73.6133,73.6224,32947.0
2022-11-09 11:25:00,80.76,80.86,80.71,80.74,38937.0,73.6589,73.7501,73.6133,73.6407,38937.0
2022-11-09 11:30:00,80.73,80.79,80.63,80.75,32055.0,73.6315,73.6863,73.5403,73.6498,32055.0
2022-11-09 11:35:00,80.74,80.78,80.69,80.69,29254.0,73.6407,73.6771,73.5951,73.5951,29254.0
2022-11-09 11:40:00,80.68,80.91,80.66,80.87,34065.0,73.5859,73.7957,73.5677,73.7592,34065.0
2022-11-09 11:45:00,80.87,81.0,80.81,80.9,42147.0,73.7592,73.8778,73.7045,73.7866,42147.0
2022-11-09 11:50:00,80.9,80.94,80.75,80.76,48255.0,73.7866,73.8231,73.6498,73.6589,48255.0
2022-11-09 11:55:00,80.76,80.8,80.69,80.72,26742.0,73.6589,73.6954,73.5951,73.6224,26742.0
2022-11-09 12:00:00,80.73,80.81,80.71,80.76,22917.0,73.6315,73.7045,73.6133,73.6589,22917.0
2022-11-09 12:05:00,80.76,80.79,80.7,80.79,26005.0,73.6589,73.6863,73.6042,73.6863,26005.0
2022-11-09 12:10:00,80.77,80.8,80.73,80.76,25343.0,73.668,73.6954,73.6315,73.6589,25343.0
2022-11-09 12:15:00,80.76,80.82,80.72,80.8,24250.0,73.6589,73.7136,73.6224,73.6954,24250.0
2022-11-09 12:20:00,80.78,80.85,80.75,80.8,49865.0,73.6771,73.741,73.6498,73.6954,49865.0
2022-11-09 12:25:00,80.8,80.82,80.72,80.79,32515.0,73.6954,73.7136,73.6224,73.6863,32515.0
2022-11-09 12:30:00,80.78,80.85,80.77,80.81,38358.0,73.6771,73.741,73.668,73.7045,38358.0
2022-11-09 12:35:00,80.81,80.82,80.72,80.72,30617.0,73.7045,73.7136,73.6224,73.6224,30617.0
2022-11-09 12:40:00,80.73,80.76,80.56,80.61,55414.0,73.6315,73.6589,73.4765,73.5221,55414.0
2022-11-09 12:45:00,80.6,80.8,80.58,80.8,17035.0,73.513,73.6954,73.4947,73.6954,17035.0
2022-11-09 12:50:00,80.79,80.85,80.75,80.77,49337.0,73.6863,73.741,73.6498,73.668,49337.0
2022-11-09 12:55:00,80.76,80.8,80.7,80.79,19558.0,73.6589,73.6954,73.6042,73.6863,19558.0
2022-11-09 13:00:00,80.79,80.79,80.57,80.6,41849.0,73.6863,73.6863,73.4856,73.513,41849.0
2022-11-09 13:05:00,80.61,80.63,80.48,80.51,31288.0,73.5221,73.5403,73.4035,73.4309,31288.0
2022-11-09 13:10:00,80.51,80.54,80.38,80.54,26017.0,73.4309,73.4582,73.3123,73.4582,26017.0
2022-11-09 13:15:00,80.55,80.58,80.49,80.52,52956.0,73.4674,73.4947,73.4126,73.44,52956.0
2022-11-09 13:20:00,80.52,80.59,80.47,80.47,20360.0,73.44,73.5039,73.3944,73.3944,20360.0
2022-11-09 13:25:00,80.48,80.55,80.39,80.41,34485.0,73.4035,73.4674,73.3214,73.3397,34485.0
2022-11-09 13:30:00,80.4,80.42,80.28,80.35,85844.0,73.3306,73.3488,73.2211,73.285,85844.0
2022-11-09 13:35:00,80.34,80.38,80.27,80.28,30533.0,73.2758,73.3123,73.212,73.2211,30533.0
2022-11-09 13:40:00,80.28,80.36,80.21,80.35,20059.0,73.2211,73.2941,73.1573,73.285,20059.0
2022-11-09 13:45:00,80.34,80.37,80.24,80.36,26267.0,73.2758,73.3032,73.1846,73.2941,26267.0
2022-11-09 13:50:00,80.36,80.36,80.25,80.26,31203.0,73.2941,73.2941,73.1937,73.2029,31203.0
2022-11-09 13:55:00,80.25,80.33,80.2,80.33,20607.0,73.1937,73.2667,73.1481,73.2667,20607.0
2022-11-09 14:00:00,80.32,80.32,80.21,80.29,21958.0,73.2576,73.2576,73.1573,73.2302,21958.0
2022-11-09 14:05:00,80.28,80.38,80.17,80.35,35954.0,73.2211,73.3123,73.1208,73.285,35954.0
2022-11-09 14:10:00,80.35,80.35,80.22,80.31,28872.0,73.285,73.285,73.1664,73.2485,28872.0
2022-11-09 14:15:00,80.3,80.3,80.19,80.28,39002.0,73.2394,73.2394,73.139,73.2211,39002.0
2022-11-09 14:20:00,80.28,80.31,80.17,80.2,28482.0,73.2211,73.2485,73.1208,73.1481,28482.0
2022-11-09 14:25:00,80.2,80.28,80.19,80.25,23850.0,73.1481,73.2211,73.139,73.1937,23850.0
2022-11-09 14:30:00,80.24,80.24,80.12,80.14,27388.0,73.1846,73.1846,73.0752,73.0934,27388.0
2022-11-09 14:35:00,80.15,80.15,80.07,80.09,37279.0,73.1025,73.1025,73.0296,73.0478,37279.0
2022-11-09 14:40:00,80.08,80.14,80.04,80.06,52065.0,73.0387,73.0934,73.0022,73.0205,52065.0
2022-11-09 14:45:00,80.06,80.1,79.91,79.95,71683.0,73.0205,73.0569,72.8836,72.9201,71683.0
2022-11-09 14:50:00,79.96,79.96,79.81,79.87,33289.0,72.9292,72.9292,72.7924,72.8472,33289.0
2022-11-09 14:55:00,79.88,79.91,79.83,79.89,34424.0,72.8563,72.8836,72.8107,72.8654,34424.0
2022-11-09 15:00:00,79.87,79.97,79.85,79.95,35702.0,72.8472,72.9384,72.8289,72.9201,35702.0
2022-11-09 15:05:00,79.95,80.04,79.93,79.98,51634.0,72.9201,73.0022,72.9019,72.9475,51634.0
2022-11-09 15:10:00,79.97,79.98,79.84,79.84,48198.0,72.9384,72.9475,72.8198,72.8198,48198.0
2022-11-09 15:15:00,79.84,79.85,79.76,79.8,54902.0,72.8198,72.8289,72.7468,72.7833,54902.0
2022-11-09 15:20:00,79.78,79.78,79.63,79.63,114285.0,72.7651,72.7651,72.6283,72.6283,114285.0
2022-11-09 15:25:00,79.64,79.71,79.61,79.65,107855.0,72.6374,72.7012,72.61,72.6465,107855.0
2022-11-09 15:30:00,79.65,79.65,79.51,79.54,80675.0,72.6465,72.6465,72.5188,72.5462,80675.0
2022-11-09 15:35:00,79.54,79.55,79.33,79.34,114721.0,72.5462,72.5553,72.3546,72.3638,114721.0
2022-11-09 15:40:00,79.34,79.39,79.28,79.29,98206.0,72.3638,72.4094,72.309,72.3182,98206.0
2022-11-09 15:45:00,79.28,79.32,79.19,79.2,132938.0,72.309,72.3455,72.227,72.2361,132938.0
2022-11-09 15:50:00,79.21,79.41,79.2,79.32,154509.0,72.2452,72.4276,72.2361,72.3455,154509.0
2022-11-09 15:55:00,79.32,79.39,79.23,79.29,427870.0,72.3455,72.4094,72.2634,72.3182,427870.0
2022-11-10 09:30:00,82.11,82.2,81.04,81.33,226004.0,74.8902,74.9723,73.9143,74.1788,226004.0
2022-11-10 09:35:00,81.33,81.65,81.23,81.46,116306.0,74.1788,74.4706,74.0876,74.2974,116306.0
2022-11-10 09:40:00,81.42,81.64,81.23,81.61,97498.0,74.2609,74.4615,74.0876,74.4342,97498.0
2022-11-10 09:45:00,81.59,81.81,81.51,81.74,131143.0,74.4159,74.6166,74.343,74.5527,131143.0
2022-11-10 09:50:00,81.74,81.87,81.37,81.46,85998.0,74.5527,74.6713,74.2153,74.2974,85998.0
2022-11-10 09:55:00,81.46,81.7,81.33,81.62,92867.0,74.2974,74.5163,74.1788,74.4433,92867.0
2022-11-10 10:00:00,81.63,81.97,81.62,81.78,57275.0,74.4524,74.7625,74.4433,74.5892,57275.0
2022-11-10 10:05:00,81.77,81.92,81.71,81.88,53046.0,74.5801,74.7169,74.5254,74.6804,53046.0
2022-11-10 10:10:00,81.88,81.96,81.63,81.64,94083.0,74.6804,74.7534,74.4524,74.4615,94083.0
2022-11-10 10:15:00,81.68,81.86,81.65,81.73,85739.0,74.498,74.6622,74.4706,74.5436,85739.0
2022-11-10 10:20:00,81.73,81.98,81.67,81.88,69170.0,74.5436,74.7716,74.4889,74.6804,69170.0
2022-11-10 10:25:00,81.88,81.88,81.61,81.84,47493.0,74.6804,74.6804,74.4342,74.6439,47493.0
2022-11-10 10:30:00,81.9,81.9,81.42,81.5,57558.0,74.6987,74.6987,74.2609,74.3338,57558.0
2022-11-10 10:35:00,81.48,81.48,81.29,81.29,44021.0,74.3156,74.3156,74.1423,74.1423,44021.0
2022-11-10 10:40:00,81.29,81.45,81.24,81.29,49431.0,74.1423,74.2882,74.0967,74.1423,49431.0
2022-11-10 10:45:00,81.27,81.49,81.23,81.48,60412.0,74.1241,74.3247,74.0876,74.3156,60412.0
2022-11-10 10:50:00,81.46,81.56,81.39,81.45,92849.0,74.2974,74.3886,74.2335,74.2882,92849.0
2022-11-10 10:55:00,81.45,81.74,81.39,81.67,50810.0,74.2882,74.5527,74.2335,74.4889,50810.0
2022-11-10 11:00:00,81.67,81.76,81.62,81.65,31817.0,74.4889,74.571,74.4433,74.4706,31817.0
2022-11-10 11:05:00,81.62,81.81,81.62,81.69,32886.0,74.4433,74.6166,74.4433,74.5071,32886.0
2022-11-10 11:10:00,81.69,81.81,81.69,81.8,32567.0,74.5071,74.6166,74.5071,74.6075,32567.0
2022-11-10 11:15:00,81.81,81.88,81.7,81.84,30656.0,74.6166,74.6804,74.5163,74.6439,30656.0
2022-11-10 11:20:00,81.84,81.91,81.81,81.83,42275.0,74.6439,74.7078,74.6166,74.6348,42275.0
2022-11-10 11:25:00,81.82,81.87,81.76,81.86,37854.0,74.6257,74.6713,74.571,74.6622,37854.0
2022-11-10 11:30:00,81.87,82.08,81.86,82.06,90094.0,74.6713,74.8628,74.6622,74.8446,90094.0
2022-11-10 11:35:00,82.07,82.1,81.97,82.09,63459.0,74.8537,74.8811,74.7625,74.872,63459.0
2022-11-10 11:40:00,82.11,82.15,82.0,82.01,54943.0,74.8902,74.9267,74.7899,74.799,54943.0
2022-11-10 11:45:00,82.01,82.01,81.84,81.84,46558.0,74.799,74.799,74.6439,74.6439,46558.0
2022-11-10 11:50:00,81.85,81.9,81.82,81.86,56669.0,74.6531,74.6987,74.6257,74.6622,56669.0
2022-11-10 11:55:00,81.87,81.97,81.86,81.88,62979.0,74.6713,74.7625,74.6622,74.6804,62979.0
2022-11-10 12:00:00,81.89,82.0,81.86,81.96,68213.0,74.6895,74.7899,74.6622,74.7534,68213.0
2022-11-10 12:05:00,81.95,81.98,81.87,81.91,71129.0,74.7443,74.7716,74.6713,74.7078,71129.0
2022-11-10 12:10:00,81.9,81.92,81.85,81.9,34798.0,74.6987,74.7169,74.6531,74.6987,34798.0
2022-11-10 12:15:00,81.91,81.95,81.82,81.85,59345.0,74.7078,74.7443,74.6257,74.6531,59345.0
2022-11-10 12:20:00,81.85,81.85,81.77,81.81,54757.0,74.6531,74.6531,74.5801,74.6166,54757.0
2022-11-10 12:25:00,81.81,81.83,81.73,81.78,39191.0,74.6166,74.6348,74.5436,74.5892,39191.0
2022-11-10 12:30:00,81.78,81.81,81.69,81.81,37360.0,74.5892,74.6166,74.5071,74.6166,37360.0
2022-11-10 12:35:00,81.8,81.8,81.61,81.62,41401.0,74.6075,74.6075,74.4342,74.4433,41401.0
2022-11-10 12:40:00,81.62,81.72,81.52,81.68,39600.0,74.4433,74.5345,74.3521,74.498,39600.0
2022-11-10 12:45:00,81.66,81.67,81.42,81.47,30636.0,74.4798,74.4889,74.2609,74.3065,30636.0
2022-11-10 12:50:00,81.48,81.54,81.35,81.39,25280.0,74.3156,74.3703,74.197,74.2335,25280.0
2022-11-10 12:55:00,81.37,81.46,81.25,81.45,41381.0,74.2153,74.2974,74.1058,74.2882,41381.0
2022-11-10 13:00:00,81.47,81.67,81.44,81.65,67777.0,74.3065,74.4889,74.2791,74.4706,67777.0
2022-11-10 13:05:00,81.66,81.71,81.57,81.66,54064.0,74.4798,74.5254,74.3977,74.4798,54064.0
2022-11-10 13:10:00,81.67,81.7,81.55,81.69,55895.0,74.4889,74.5163,74.3794,74.5071,55895.0
2022-11-10 13:15:00,81.7,81.77,81.64,81.67,51980.0,74.5163,74.5801,74.4615,74.4889,51980.0
2022-11-10 13:20:00,81.67,81.73,81.6,81.62,41566.0,74.4889,74.5436,74.425,74.4433,41566.0
2022-11-10 13:25:00,81.61,81.72,81.6,81.72,40877.0,74.4342,74.5345,74.425,74.5345,40877.0
2022-11-10 13:30:00,81.72,81.81,81.69,81.72,42562.0,74.5345,74.6166,74.5071,74.5345,42562.0
2022-11-10 13:35:00,81.72,81.72,81.61,81.64,66072.0,74.5345,74.5345,74.4342,74.4615,66072.0
2022-11-10 13:40:00,81.64,81.79,81.6,81.79,84691.0,74.4615,74.5983,74.425,74.5983,84691.0
2022-11-10 13:45:00,81.79,81.87,81.73,81.85,69558.0,74.5983,74.6713,74.5436,74.6531,69558.0
2022-11-10 13:50:00,81.85,81.87,81.71,81.71,92186.0,74.6531,74.6713,74.5254,74.5254,92186.0
2022-11-10 13:55:00,81.72,81.77,81.67,81.69,94551.0,74.5345,74.5801,74.4889,74.5071,94551.0
2022-11-10 14:00:00,81.68,81.75,81.67,81.71,78267.0,74.498,74.5619,74.4889,74.5254,78267.0
2022-11-10 14:05:00,81.7,81.72,81.61,81.65,77637.0,74.5163,74.5345,74.4342,74.4706,77637.0
2022-11-10 14:10:00,81.65,81.74,81.64,81.65,49313.0,74.4706,74.5527,74.4615,74.4706,49313.0
2022-11-10 14:15:00,81.66,81.7,81.6,81.62,54095.0,74.4798,74.5163,74.425,74.4433,54095.0
2022-11-10 14:20:00,81.6,81.61,81.47,81.51,44930.0,74.425,74.4342,74.3065,74.343,44930.0
2022-11-10 14:25:00,81.52,81.62,81.48,81.6,91011.0,74.3521,74.4433,74.3156,74.425,91011.0
2022-11-10 14:30:00,81.6,81.63,81.48,81.48,39948.0,74.425,74.4524,74.3156,74.3156,39948.0
2022-11-10 14:35:00,81.49,81.51,81.39,81.4,58579.0,74.3247,74.343,74.2335,74.2426,58579.0
2022-11-10 14:40:00,81.4,81.41,81.28,81.32,54990.0,74.2426,74.2518,74.1332,74.1697,54990.0
2022-11-10 14:45:00,81.31,81.37,81.23,81.23,63712.0,74.1605,74.2153,74.0876,74.0876,63712.0
2022-11-10 14:50:00,81.23,81.35,81.19,81.34,53130.0,74.0876,74.197,74.0511,74.1879,53130.0
2022-11-10 14:55:00,81.33,81.52,81.3,81.5,57365.0,74.1788,74.3521,74.1514,74.3338,57365.0
2022-11-10 15:00:00,81.5,81.51,81.41,81.46,70105.0,74.3338,74.343,74.2518,74.2974,70105.0
2022-11-10 15:05:00,81.47,81.64,81.47,81.63,71850.0,74.3065,74.4615,74.3065,74.4524,71850.0
2022-11-10 15:10:00,81.63,81.71,81.61,81.66,98446.0,74.4524,74.5254,74.4342,74.4798,98446.0
2022-11-10 15:15:00,81.65,81.7,81.58,81.7,132048.0,74.4706,74.5163,74.4068,74.5163,132048.0
2022-11-10 15:20:00,81.7,81.75,81.63,81.65,71369.0,74.5163,74.5619,74.4524,74.4706,71369.0
2022-11-10 15:25:00,81.64,81.79,81.6,81.77,93700.0,74.4615,74.5983,74.425,74.5801,93700.0
2022-11-10 15:30:00,81.77,81.84,81.75,81.76,85930.0,74.5801,74.6439,74.5619,74.571,85930.0
2022-11-10 15:35:00,81.76,81.8,81.69,81.72,89813.0,74.571,74.6075,74.5071,74.5345,89813.0
2022-11-10 15:40:00,81.72,81.91,81.7,81.82,147177.0,74.5345,74.7078,74.5163,74.6257,147177.0
2022-11-10 15:45:00,81.83,82.0,81.8,81.95,148196.0,74.6348,74.7899,74.6075,74.7443,148196.0
2022-11-10 15:50:00,81.96,82.11,81.94,82.11,310399.0,74.7534,74.8902,74.7352,74.8902,310399.0
2022-11-10 15:55:00,82.11,82.13,81.68,81.8,936799.0,74.8902,74.9084,74.498,74.6075,936799.0
2022-11-11 09:30:00,82.47,82.74,82.31,82.45,122599.0,75.2185,75.4648,75.0726,75.2003,122599.0
2022-11-11 09:35:00,82.45,82.5,82.13,82.13,32695.0,75.2003,75.2459,74.9084,74.9084,32695.0
2022-11-11 09:40:00,82.12,82.2,81.94,82.05,34307.0,74.8993,74.9723,74.7352,74.8355,34307.0
2022-11-11 09:45:00,82.07,82.5,82.07,82.46,91331.0,74.8537,75.2459,74.8537,75.2094,91331.0
2022-11-11 09:50:00,82.47,82.51,82.27,82.47,57686.0,75.2185,75.255,75.0361,75.2185,57686.0
2022-11-11 09:55:00,82.45,82.68,82.28,82.3,61104.0,75.2003,75.4101,75.0453,75.0635,61104.0
2022-11-11 10:00:00,82.29,82.59,82.16,82.55,238900.0,75.0544,75.328,74.9358,75.2915,238900.0
2022-11-11 10:05:00,82.56,82.6,82.13,82.34,76058.0,75.3006,75.3371,74.9084,75.1,76058.0
2022-11-11 10:10:00,82.3,82.62,82.29,82.53,61741.0,75.0635,75.3554,75.0544,75.2733,61741.0
2022-11-11 10:15:00,82.52,82.62,82.38,82.5,229098.0,75.2642,75.3554,75.1365,75.2459,229098.0
2022-11-11 10:20:00,82.49,82.54,82.25,82.32,85597.0,75.2368,75.2824,75.0179,75.0817,85597.0
2022-11-11 10:25:00,82.32,82.59,82.32,82.4,52525.0,75.0817,75.328,75.0817,75.1547,52525.0
2022-11-11 10:30:00,82.42,82.48,82.33,82.38,71266.0,75.1729,75.2277,75.0909,75.1365,71266.0
2022-11-11 10:35:00,82.4,82.42,82.09,82.11,62072.0,75.1547,75.1729,74.872,74.8902,62072.0
2022-11-11 10:40:00,82.12,82.32,82.07,82.29,48143.0,74.8993,75.0817,74.8537,75.0544,48143.0
2022-11-11 10:45:00,82.28,82.4,82.25,82.38,64168.0,75.0453,75.1547,75.0179,75.1365,64168.0
2022-11-11 10:50:00,82.39,82.42,82.09,82.12,46106.0,75.1456,75.1729,74.872,74.8993,46106.0
2022-11-11 10:55:00,82.11,82.41,82.1,82.27,35497.0,74.8902,75.1638,74.8811,75.0361,35497.0
2022-11-11 11:00:00,82.27,82.39,82.22,82.37,38487.0,75.0361,75.1456,74.9905,75.1273,38487.0
2022-11-11 11:05:00,82.38,82.43,82.27,82.33,153459.0,75.1365,75.1821,75.0361,75.0909,153459.0
2022-11-11 11:10:00,82.34,82.43,82.25,82.36,304533.0,75.1,75.1821,75.0179,75.1182,304533.0
2022-11-11 11:15:00,82.36,82.42,82.28,82.42,44233.0,75.1182,75.1729,75.0453,75.1729,44233.0
2022-11-11 11:20:00,82.43,82.75,82.43,82.75,208843.0,75.1821,75.4739,75.1821,75.4739,208843.0
2022-11-11 11:25:00,82.76,82.82,82.57,82.61,72382.0,75.483,75.5378,75.3098,75.3462,72382.0
2022-11-11 11:30:00,82.61,82.8,82.57,82.78,69512.0,75.3462,75.5195,75.3098,75.5013,69512.0
2022-11-11 11:35:00,82.81,82.95,82.64,82.65,148289.0,75.5287,75.6563,75.3736,75.3827,148289.0
2022-11-11 11:40:00,82.64,82.76,82.47,82.49,50912.0,75.3736,75.483,75.2185,75.2368,50912.0
2022-11-11 11:45:00,82.48,82.6,82.43,82.57,38618.0,75.2277,75.3371,75.1821,75.3098,38618.0
2022-11-11 11:50:00,82.58,82.59,82.45,82.57,48202.0,75.3189,75.328,75.2003,75.3098,48202.0
2022-11-11 11:55:00,82.58,82.74,82.57,82.67,44108.0,75.3189,75.4648,75.3098,75.401,44108.0
2022-11-11 12:00:00,82.66,82.88,82.65,82.86,43453.0,75.3918,75.5925,75.3827,75.5743,43453.0
2022-11-11 12:05:00,82.87,83.03,82.81,82.85,58931.0,75.5834,75.7293,75.5287,75.5651,58931.0
2022-11-11 12:10:00,82.85,82.93,82.75,82.92,180583.0,75.5651,75.6381,75.4739,75.629,180583.0
2022-11-11 12:15:00,82.93,82.95,82.78,82.84,65181.0,75.6381,75.6563,75.5013,75.556,65181.0
2022-11-11 12:20:00,82.85,82.9,82.71,82.82,35165.0,75.5651,75.6107,75.4374,75.5378,35165.0
2022-11-11 12:25:00,82.81,82.82,82.69,82.69,27295.0,75.5287,75.5378,75.4192,75.4192,27295.0
2022-11-11 12:30:00,82.71,82.84,82.67,82.78,60798.0,75.4374,75.556,75.401,75.5013,60798.0
2022-11-11 12:35:00,82.76,82.85,82.72,82.72,28335.0,75.483,75.5651,75.4466,75.4466,28335.0
2022-11-11 12:40:00,82.72,82.77,82.65,82.76,34971.0,75.4466,75.4922,75.3827,75.483,34971.0
2022-11-11 12:45:00,82.77,82.91,82.73,82.91,48420.0,75.4922,75.6199,75.4557,75.6199,48420.0
2022-11-11 12:50:00,82.93,83.02,82.9,82.99,23979.0,75.6381,75.7202,75.6107,75.6928,23979.0
2022-11-11 12:55:00,83.0,83.13,83.0,83.09,32746.0,75.7019,75.8205,75.7019,75.784,32746.0
2022-11-11 13:00:00,83.09,83.23,83.09,83.19,40320.0,75.784,75.9117,75.784,75.8752,40320.0
2022-11-11 13:05:00,83.19,83.35,83.17,83.35,53708.0,75.8752,76.0212,75.857,76.0212,53708.0
2022-11-11 13:10:00,83.34,83.38,83.18,83.19,44198.0,76.0121,76.0485,75.8661,75.8752,44198.0
2022-11-11 13:15:00,83.2,83.24,83.13,83.14,23783.0,75.8844,75.9208,75.8205,75.8296,23783.0
2022-11-11 13:20:00,83.13,83.32,83.1,83.32,64210.0,75.8205,75.9938,75.7932,75.9938,64210.0
2022-11-11 13:25:00,83.31,83.37,83.28,83.33,33235.0,75.9847,76.0394,75.9573,76.0029,33235.0
2022-11-11 13:30:00,83.33,83.36,83.27,83.34,34568.0,76.0029,76.0303,75.9482,76.0121,34568.0
2022-11-11 13:35:00,83.34,83.36,83.17,83.17,69532.0,76.0121,76.0303,75.857,75.857,69532.0
2022-11-11 13:40:00,83.17,83.26,83.11,83.16,40436.0,75.857,75.9391,75.8023,75.8479,40436.0
2022-11-11 13:45:00,83.16,83.18,83.02,83.08,36538.0,75.8479,75.8661,75.7202,75.7749,36538.0
2022-11-11 13:50:00,83.1,83.17,83.08,83.09,26176.0,75.7932,75.857,75.7749,75.784,26176.0
2022-11-11 13:55:00,83.09,83.19,83.05,83.17,34033.0,75.784,75.8752,75.7475,75.857,34033.0
2022-11-11 14:00:00,83.18,83.21,82.98,83.0,44680.0,75.8661,75.8935,75.6837,75.7019,44680.0
2022-11-11 14:05:00,83.0,83.0,82.84,82.87,43590.0,75.7019,75.7019,75.556,75.5834,43590.0
2022-11-11 14:10:00,82.88,82.93,82.82,82.92,47151.0,75.5925,75.6381,75.5378,75.629,47151.0
2022-11-11 14:15:00,82.92,82.92,82.78,82.83,42894.0,75.629,75.629,75.5013,75.5469,42894.0
2022-11-11 14:20:00,82.83,82.93,82.78,82.92,50171.0,75.5469,75.6381,75.5013,75.629,50171.0
2022-11-11 14:25:00,82.92,82.98,82.82,82.96,25882.0,75.629,75.6837,75.5378,75.6655,25882.0
2022-11-11 14:30:00,82.95,83.06,82.93,83.04,30265.0,75.6563,75.7567,75.6381,75.7384,30265.0
2022-11-11 14:35:00,83.03,83.05,82.91,82.96,31547.0,75.7293,75.7475,75.6199,75.6655,31547.0
2022-11-11 14:40:00,82.95,82.98,82.92,82.97,22915.0,75.6563,75.6837,75.629,75.6746,22915.0
2022-11-11 14:45:00,82.96,83.01,82.91,82.92,31868.0,75.6655,75.7111,75.6199,75.629,31868.0
2022-11-11 14:50:00,82.92,82.99,82.9,82.95,33295.0,75.629,75.6928,75.6107,75.6563,33295.0
2022-11-11 14:55:00,82.96,83.09,82.95,83.07,31600.0,75.6655,75.784,75.6563,75.7658,31600.0
2022-11-11 15:00:00,83.1,83.18,83.05,83.13,39668.0,75.7932,75.8661,75.7475,75.8205,39668.0
2022-11-11 15:05:00,83.12,83.25,83.08,83.19,43418.0,75.8114,75.93,75.7749,75.8752,43418.0
2022-11-11 15:10:00,83.19,83.21,83.08,83.11,37797.0,75.8752,75.8935,75.7749,75.8023,37797.0
2022-11-11 15:15:00,83.1,83.12,82.98,82.98,160687.0,75.7932,75.8114,75.6837,75.6837,160687.0
2022-11-11 15:20:00,83.0,83.2,83.0,83.2,58962.0,75.7019,75.8844,75.7019,75.8844,58962.0
2022-11-11 15:25:00,83.2,83.43,83.19,83.41,59009.0,75.8844,76.0941,75.8752,76.0759,59009.0
2022-11-11 15:30:00,83.41,83.54,83.4,83.44,68642.0,76.0759,76.1945,76.0668,76.1033,68642.0
2022-11-11 15:35:00,83.44,83.45,83.34,83.45,68955.0,76.1033,76.1124,76.0121,76.1124,68955.0
2022-11-11 15:40:00,83.46,83.57,83.45,83.5,96246.0,76.1215,76.2218,76.1124,76.158,96246.0
2022-11-11 15:45:00,83.49,83.51,83.46,83.51,135602.0,76.1489,76.1671,76.1215,76.1671,135602.0
2022-11-11 15:50:00,83.51,83.65,83.48,83.59,184692.0,76.1671,76.2948,76.1397,76.2401,184692.0
2022-11-11 15:55:00,83.59,83.61,83.4,83.51,568211.0,76.2401,76.2583,76.0668,76.1671,568211.0
2022-11-14 09:30:00,83.65,84.69,83.65,84.52,190100.0,76.2948,77.2433,76.2948,77.0883,190100.0
2022-11-14 09:35:00,84.53,84.62,84.37,84.62,63285.0,77.0974,77.1795,76.9515,77.1795,63285.0
2022-11-14 09:40:00,84.6,84.67,84.35,84.4,55744.0,77.1613,77.2251,76.9332,76.9788,55744.0
2022-11-14 09:45:00,84.4,84.42,83.85,84.03,126239.0,76.9788,76.9971,76.4772,76.6414,126239.0
2022-11-14 09:50:00,84.02,84.12,83.88,83.9,107274.0,76.6323,76.7235,76.5046,76.5228,107274.0
2022-11-14 09:55:00,83.9,83.94,83.63,83.7,48785.0,76.5228,76.5593,76.2766,76.3404,48785.0
2022-11-14 10:00:00,83.7,83.79,83.5,83.5,41724.0,76.3404,76.4225,76.158,76.158,41724.0
2022-11-14 10:05:00,83.51,83.83,83.4,83.8,43447.0,76.1671,76.459,76.0668,76.4316,43447.0
2022-11-14 10:10:00,83.81,83.82,83.58,83.6,95604.0,76.4407,76.4498,76.2309,76.2492,95604.0
2022-11-14 10:15:00,83.6,83.68,83.54,83.61,67229.0,76.2492,76.3222,76.1945,76.2583,67229.0
2022-11-14 10:20:00,83.62,83.66,83.49,83.52,38375.0,76.2674,76.3039,76.1489,76.1762,38375.0
2022-11-14 10:25:00,83.51,83.51,83.41,83.45,57706.0,76.1671,76.1671,76.0759,76.1124,57706.0
2022-11-14 10:30:00,83.46,83.56,83.37,83.48,57308.0,76.1215,76.2127,76.0394,76.1397,57308.0
2022-11-14 10:35:00,83.47,83.52,83.39,83.48,32839.0,76.1306,76.1762,76.0577,76.1397,32839.0
2022-11-14 10:40:00,83.49,83.51,83.29,83.3,32595.0,76.1489,76.1671,75.9664,75.9756,32595.0
2022-11-14 10:45:00,83.29,83.32,83.18,83.18,42420.0,75.9664,75.9938,75.8661,75.8661,42420.0
2022-11-14 10:50:00,83.17,83.24,83.07,83.1,107866.0,75.857,75.9208,75.7658,75.7932,107866.0
2022-11-14 10:55:00,83.09,83.3,83.08,83.25,46116.0,75.784,75.9756,75.7749,75.93,46116.0
2022-11-14 11:00:00,83.27,83.35,83.16,83.24,136965.0,75.9482,76.0212,75.8479,75.9208,136965.0
2022-11-14 11:05:00,83.25,83.41,83.25,83.34,29280.0,75.93,76.0759,75.93,76.0121,29280.0
2022-11-14 11:10:00,83.32,83.35,82.95,82.95,41819.0,75.9938,76.0212,75.6563,75.6563,41819.0
2022-11-14 11:15:00,82.93,82.96,82.76,82.95,64162.0,75.6381,75.6655,75.483,75.6563,64162.0
2022-11-14 11:20:00,82.95,83.08,82.94,82.95,34543.0,75.6563,75.7749,75.6472,75.6563,34543.0
2022-11-14 11:25:00,82.95,83.01,82.88,83.01,30714.0,75.6563,75.7111,75.5925,75.7111,30714.0
2022-11-14 11:30:00,83.0,83.02,82.88,82.99,54984.0,75.7019,75.7202,75.5925,75.6928,54984.0
2022-11-14 11:35:00,83.0,83.06,82.84,82.84,32722.0,75.7019,75.7567,75.556,75.556,32722.0
2022-11-14 11:40:00,82.84,82.97,82.84,82.9,37087.0,75.556,75.6746,75.556,75.6107,37087.0
2022-11-14 11:45:00,82.9,83.02,82.89,83.0,45911.0,75.6107,75.7202,75.6016,75.7019,45911.0
2022-11-14 11:50:00,83.0,83.13,83.0,83.12,25619.0,75.7019,75.8205,75.7019,75.8114,25619.0
2022-11-14 11:55:00,83.12,83.18,83.08,83.12,22923.0,75.8114,75.8661,75.7749,75.8114,22923.0
2022-11-14 12:00:00,83.15,83.18,83.05,83.12,55184.0,75.8388,75.8661,75.7475,75.8114,55184.0
2022-11-14 12:05:00,83.13,83.17,82.96,83.02,60225.0,75.8205,75.857,75.6655,75.7202,60225.0
2022-11-14 12:10:00,83.03,83.09,82.94,82.96,22322.0,75.7293,75.784,75.6472,75.6655,22322.0
2022-11-14 12:15:00,82.97,83.03,82.91,83.0,18129.0,75.6746,75.7293,75.6199,75.7019,18129.0
2022-11-14 12:20:00,83.0,83.01,82.91,82.97,29463.0,75.7019,75.7111,75.6199,75.6746,29463.0
2022-11-14 12:25:00,82.97,83.1,82.96,83.1,25106.0,75.6746,75.7932,75.6655,75.7932,25106.0
2022-11-14 12:30:00,83.1,83.24,83.07,83.21,14921.0,75.7932,75.9208,75.7658,75.8935,14921.0
2022-11-14 12:35:00,83.2,83.36,83.2,83.35,29789.0,75.8844,76.0303,75.8844,76.0212,29789.0
2022-11-14 12:40:00,83.34,83.35,83.31,83.32,23594.0,76.0121,76.0212,75.9847,75.9938,23594.0
2022-11-14 12:45:00,83.33,83.34,83.25,83.31,16584.0,76.0029,76.0121,75.93,75.9847,16584.0
2022-11-14 12:50:00,83.3,83.36,83.25,83.25,52259.0,75.9756,76.0303,75.93,75.93,52259.0
2022-11-14 12:55:00,83.25,83.34,83.19,83.33,115045.0,75.93,76.0121,75.8752,76.0029,115045.0
2022-11-14 13:00:00,83.32,83.32,83.18,83.19,192564.0,75.9938,75.9938,75.8661,75.8752,192564.0
2022-11-14 13:05:00,83.19,83.3,83.16,83.2,21435.0,75.8752,75.9756,75.8479,75.8844,21435.0
2022-11-14 13:10:00,83.2,83.34,83.2,83.34,21848.0,75.8844,76.0121,75.8844,76.0121,21848.0
2022-11-14 13:15:00,83.32,83.37,83.31,83.35,12598.0,75.9938,76.0394,75.9847,76.0212,12598.0
2022-11-14 13:20:00,83.36,83.54,83.36,83.5,24437.0,76.0303,76.1945,76.0303,76.158,24437.0
2022-11-14 13:25:00,83.5,83.6,83.49,83.57,19066.0,76.158,76.2492,76.1489,76.2218,19066.0
2022-11-14 13:30:00,83.55,83.59,83.51,83.55,24909.0,76.2036,76.2401,76.1671,76.2036,24909.0
2022-11-14 13:35:00,83.56,83.59,83.47,83.52,25544.0,76.2127,76.2401,76.1306,76.1762,25544.0
2022-11-14 13:40:00,83.51,83.65,83.51,83.65,44494.0,76.1671,76.2948,76.1671,76.2948,44494.0
2022-11-14 13:45:00,83.65,83.7,83.62,83.68,27463.0,76.2948,76.3404,76.2674,76.3222,27463.0
2022-11-14 13:50:00,83.69,83.74,83.68,83.72,63791.0,76.3313,76.3769,76.3222,76.3586,63791.0
2022-11-14 13:55:00,83.72,83.77,83.71,83.73,30419.0,76.3586,76.4042,76.3495,76.3678,30419.0
2022-11-14 14:00:00,83.72,83.72,83.54,83.57,88847.0,76.3586,76.3586,76.1945,76.2218,88847.0
2022-11-14 14:05:00,83.55,83.55,83.44,83.5,110654.0,76.2036,76.2036,76.1033,76.158,110654.0
2022-11-14 14:10:00,83.5,83.67,83.5,83.67,41403.0,76.158,76.313,76.158,76.313,41403.0
2022-11-14 14:15:00,83.67,83.7,83.6,83.67,36707.0,76.313,76.3404,76.2492,76.313,36707.0
2022-11-14 14:20:00,83.67,83.9,83.67,83.84,77151.0,76.313,76.5228,76.313,76.4681,77151.0
2022-11-14 14:25:00,83.84,83.99,83.83,83.98,36676.0,76.4681,76.6049,76.459,76.5958,36676.0
2022-11-14 14:30:00,83.99,84.01,83.92,83.92,29025.0,76.6049,76.6231,76.5411,76.5411,29025.0
2022-11-14 14:35:00,83.92,83.95,83.87,83.91,34013.0,76.5411,76.5684,76.4954,76.5319,34013.0
2022-11-14 14:40:00,83.9,83.92,83.81,83.85,37139.0,76.5228,76.5411,76.4407,76.4772,37139.0
2022-11-14 14:45:00,83.85,83.87,83.78,83.84,35934.0,76.4772,76.4954,76.4134,76.4681,35934.0
2022-11-14 14:50:00,83.83,83.84,83.68,83.68,42601.0,76.459,76.4681,76.3222,76.3222,42601.0
2022-11-14 14:55:00,83.68,83.74,83.64,83.65,44060.0,76.3222,76.3769,76.2857,76.2948,44060.0
2022-11-14 15:00:00,83.64,83.73,83.63,83.7,40216.0,76.2857,76.3678,76.2766,76.3404,40216.0
2022-11-14 15:05:00,83.7,83.72,83.57,83.59,35301.0,76.3404,76.3586,76.2218,76.2401,35301.0
2022-11-14 15:10:00,83.59,83.6,83.29,83.37,86554.0,76.2401,76.2492,75.9664,76.0394,86554.0
2022-11-14 15:15:00,83.37,83.45,83.34,83.45,23769.0,76.0394,76.1124,76.0121,76.1124,23769.0
2022-11-14 15:20:00,83.45,83.46,83.37,83.42,42478.0,76.1124,76.1215,76.0394,76.085,42478.0
2022-11-14 15:25:00,83.42,83.42,83.32,83.34,39574.0,76.085,76.085,75.9938,76.0121,39574.0
2022-11-14 15:30:00,83.34,83.35,83.2,83.2,59728.0,76.0121,76.0212,75.8844,75.8844,59728.0
2022-11-14 15:35:00,83.2,83.35,83.19,83.33,50557.0,75.8844,76.0212,75.8752,76.0029,50557.0
2022-11-14 15:40:00,83.33,83.34,83.16,83.19,59148.0,76.0029,76.0121,75.8479,75.8752,59148.0
2022-11-14 15:45:00,83.19,83.22,83.07,83.09,71358.0,75.8752,75.9026,75.7658,75.784,71358.0
2022-11-14 15:50:00,83.09,83.18,83.03,83.04,113342.0,75.784,75.8661,75.7293,75.7384,113342.0
2022-11-14 15:55:00,83.04,83.05,82.87,82.9,291341.0,75.7384,75.7475,75.5834,75.6107,291341.0
2022-11-15 09:30:00,83.28,84.11,83.2,84.09,133425.0,75.9573,76.7143,75.8844,76.6961,133425.0
2022-11-15 09:35:00,84.14,84.27,83.88,83.92,43311.0,76.7417,76.8603,76.5046,76.5411,43311.0
2022-11-15 09:40:00,83.94,83.98,83.73,83.76,31524.0,76.5593,76.5958,76.3678,76.3951,31524.0
2022-11-15 09:45:00,83.75,83.8,83.37,83.46,30229.0,76.386,76.4316,76.0394,76.1215,30229.0
2022-11-15 09:50:00,83.47,83.55,83.37,83.37,46544.0,76.1306,76.2036,76.0394,76.0394,46544.0
2022-11-15 09:55:00,83.38,83.66,83.38,83.54,82962.0,76.0485,76.3039,76.0485,76.1945,82962.0
2022-11-15 10:00:00,83.52,83.71,83.46,83.69,64081.0,76.1762,76.3495,76.1215,76.3313,64081.0
2022-11-15 10:05:00,83.68,83.74,83.47,83.51,68970.0,76.3222,76.3769,76.1306,76.1671,68970.0
2022-11-15 10:10:00,83.5,83.68,83.5,83.59,32258.0,76.158,76.3222,76.158,76.2401,32258.0
2022-11-15 10:15:00,83.58,83.67,83.41,83.46,53206.0,76.2309,76.313,76.0759,76.1215,53206.0
2022-11-15 10:20:00,83.44,83.7,83.4,83.7,31824.0,76.1033,76.3404,76.0668,76.3404,31824.0
2022-11-15 10:25:00,83.7,83.88,83.68,83.88,27707.0,76.3404,76.5046,76.3222,76.5046,27707.0
2022-11-15 10:30:00,83.87,84.01,83.83,83.96,26821.0,76.4954,76.6231,76.459,76.5775,26821.0
2022-11-15 10:35:00,83.97,84.03,83.86,83.86,45030.0,76.5867,76.6414,76.4863,76.4863,45030.0
2022-11-15 10:40:00,83.86,84.02,83.81,83.95,25156.0,76.4863,76.6323,76.4407,76.5684,25156.0
2022-11-15 10:45:00,83.95,83.97,83.72,83.73,43436.0,76.5684,76.5867,76.3586,76.3678,43436.0
2022-11-15 10:50:00,83.73,83.73,83.63,83.71,21930.0,76.3678,76.3678,76.2766,76.3495,21930.0
2022-11-15 10:55:00,83.73,83.81,83.65,83.66,34364.0,76.3678,76.4407,76.2948,76.3039,34364.0
2022-11-15 11:00:00,83.65,83.65,83.39,83.46,41861.0,76.2948,76.2948,76.0577,76.1215,41861.0
2022-11-15 11:05:00,83.46,83.58,83.43,83.43,33865.0,76.1215,76.2309,76.0941,76.0941,33865.0
2022-11-15 11:10:00,83.42,83.58,83.38,83.58,36155.0,76.085,76.2309,76.0485,76.2309,36155.0
2022-11-15 11:15:00,83.55,83.64,83.45,83.46,25355.0,76.2036,76.2857,76.1124,76.1215,25355.0
2022-11-15 11:20:00,83.46,83.58,83.45,83.47,22916.0,76.1215,76.2309,76.1124,76.1306,22916.0
2022-11-15 11:25:00,83.48,83.5,83.25,83.3,42589.0,76.1397,76.158,75.93,75.9756,42589.0
2022-11-15 11:30:00,83.32,83.59,83.31,83.56,46827.0,75.9938,76.2401,75.9847,76.2127,46827.0
2022-11-15 11:35:00,83.57,83.57,83.41,83.52,17401.0,76.2218,76.2218,76.0759,76.1762,17401.0
2022-11-15 11:40:00,83.52,83.61,83.48,83.49,22301.0,76.1762,76.2583,76.1397,76.1489,22301.0
2022-11-15 11:45:00,83.48,83.5,83.4,83.42,20383.0,76.1397,76.158,76.0668,76.085,20383.0
2022-11-15 11:50:00,83.42,83.56,83.32,83.4,70457.0,76.085,76.2127,75.9938,76.0668,70457.0
2022-11-15 11:55:00,83.39,83.55,83.38,83.53,23969.0,76.0577,76.2036,76.0485,76.1853,23969.0
2022-11-15 12:00:00,83.54,83.57,83.31,83.35,30533.0,76.1945,76.2218,75.9847,76.0212,30533.0
2022-11-15 12:05:00,83.35,83.44,83.3,83.41,18806.0,76.0212,76.1033,75.9756,76.0759,18806.0
2022-11-15 12:10:00,83.4,83.44,83.35,83.38,28206.0,76.0668,76.1033,76.0212,76.0485,28206.0
2022-11-15 12:15:00,83.38,83.42,83.35,83.39,18079.0,76.0485,76.085,76.0212,76.0577,18079.0
2022-11-15 12:20:00,83.39,83.45,83.36,83.39,20934.0,76.0577,76.1124,76.0303,76.0577,20934.0
2022-11-15 12:25:00,83.39,83.41,83.22,83.28,27169.0,76.0577,76.0759,75.9026,75.9573,27169.0
2022-11-15 12:30:00,83.28,83.44,83.23,83.43,37084.0,75.9573,76.1033,75.9117,76.0941,37084.0
2022-11-15 12:35:00,83.42,83.45,83.35,83.42,31395.0,76.085,76.1124,76.0212,76.085,31395.0
2022-11-15 12:40:00,83.42,83.47,83.35,83.36,40505.0,76.085,76.1306,76.0212,76.0303,40505.0
2022-11-15 12:45:00,83.37,83.4,83.3,83.39,23736.0,76.0394,76.0668,75.9756,76.0577,23736.0
2022-11-15 12:50:00,83.39,83.4,83.29,83.3,21639.0,76.0577,76.0668,75.9664,75.9756,21639.0
2022-11-15 12:55:00,83.3,83.31,83.22,83.3,51172.0,75.9756,75.9847,75.9026,75.9756,51172.0
2022-11-15 13:00:00,83.3,83.41,83.29,83.36,41618.0,75.9756,76.0759,75.9664,76.0303,41618.0
2022-11-15 13:05:00,83.36,83.36,83.24,83.26,27840.0,76.0303,76.0303,75.9208,75.9391,27840.0
2022-11-15 13:10:00,83.25,83.3,83.18,83.26,39957.0,75.93,75.9756,75.8661,75.9391,39957.0
2022-11-15 13:15:00,83.26,83.26,83.1,83.13,40501.0,75.9391,75.9391,75.7932,75.8205,40501.0
2022-11-15 13:20:00,83.12,83.13,82.84,82.93,49173.0,75.8114,75.8205,75.556,75.6381,49173.0
2022-11-15 13:25:00,82.93,83.01,82.69,82.75,60669.0,75.6381,75.7111,75.4192,75.4739,60669.0
2022-11-15 13:30:00,82.74,82.87,82.55,82.55,56323.0,75.4648,75.5834,75.2915,75.2915,56323.0
2022-11-15 13:35:00,82.55,82.74,82.54,82.63,42360.0,75.2915,75.4648,75.2824,75.3645,42360.0
2022-11-15 13:40:00,82.63,82.9,82.49,82.8,42869.0,75.3645,75.6107,75.2368,75.5195,42869.0
2022-11-15 13:45:00,82.79,82.88,82.66,82.66,46728.0,75.5104,75.5925,75.3918,75.3918,46728.0
2022-11-15 13:50:00,82.66,82.8,82.66,82.78,42427.0,75.3918,75.5195,75.3918,75.5013,42427.0
2022-11-15 13:55:00,82.76,82.83,82.67,82.69,43187.0,75.483,75.5469,75.401,75.4192,43187.0
2022-11-15 14:00:00,82.69,82.76,82.54,82.58,58040.0,75.4192,75.483,75.2824,75.3189,58040.0
2022-11-15 14:05:00,82.59,82.81,82.58,82.74,63004.0,75.328,75.5287,75.3189,75.4648,63004.0
2022-11-15 14:10:00,82.75,83.11,82.75,82.94,50068.0,75.4739,75.8023,75.4739,75.6472,50068.0
2022-11-15 14:15:00,82.95,83.1,82.89,83.0,41337.0,75.6563,75.7932,75.6016,75.7019,41337.0
2022-11-15 14:20:00,83.0,83.21,83.0,83.2,42428.0,75.7019,75.8935,75.7019,75.8844,42428.0
2022-11-15 14:25:00,83.19,83.26,83.04,83.2,61793.0,75.8752,75.9391,75.7384,75.8844,61793.0
2022-11-15 14:30:00,83.21,83.24,83.09,83.1,64349.0,75.8935,75.9208,75.784,75.7932,64349.0
2022-11-15 14:35:00,83.09,83.24,83.05,83.12,94707.0,75.784,75.9208,75.7475,75.8114,94707.0
2022-11-15 14:40:00,83.14,83.28,83.13,83.2,151400.0,75.8296,75.9573,75.8205,75.8844,151400.0
2022-11-15 14:45:00,83.2,83.28,83.17,83.22,48343.0,75.8844,75.9573,75.857,75.9026,48343.0
2022-11-15 14:50:00,83.22,83.38,83.21,83.37,41363.0,75.9026,76.0485,75.8935,76.0394,41363.0
2022-11-15 14:55:00,83.38,83.6,83.36,83.52,40313.0,76.0485,76.2492,76.0303,76.1762,40313.0
2022-11-15 15:00:00,83.53,83.62,83.49,83.55,95023.0,76.1853,76.2674,76.1489,76.2036,95023.0
2022-11-15 15:05:00,83.54,83.56,83.41,83.43,38295.0,76.1945,76.2127,76.0759,76.0941,38295.0
2022-11-15 15:10:00,83.44,83.47,83.36,83.37,37855.0,76.1033,76.1306,76.0303,76.0394,37855.0
2022-11-15 15:15:00,83.38,83.63,83.37,83.63,48148.0,76.0485,76.2766,76.0394,76.2766,48148.0
2022-11-15 15:20:00,83.63,83.72,83.57,83.67,77369.0,76.2766,76.3586,76.2218,76.313,77369.0
2022-11-15 15:25:00,83.68,83.71,83.51,83.56,50090.0,76.3222,76.3495,76.1671,76.2127,50090.0
2022-11-15 15:30:00,83.57,83.57,83.41,83.44,50019.0,76.2218,76.2218,76.0759,76.1033,50019.0
2022-11-15 15:35:00,83.45,83.6,83.45,83.58,48265.0,76.1124,76.2492,76.1124,76.2309,48265.0
2022-11-15 15:40:00,83.58,83.63,83.52,83.56,63903.0,76.2309,76.2766,76.1762,76.2127,63903.0
2022-11-15 15:45:00,83.56,83.57,83.4,83.4,74834.0,76.2127,76.2218,76.0668,76.0668,74834.0
2022-11-15 15:50:00,83.41,83.43,83.12,83.18,124748.0,76.0759,76.0941,75.8114,75.8661,124748.0
2022-11-15 15:55:00,83.17,83.42,83.17,83.42,364478.0,75.857,76.085,75.857,76.085,364478.0
2022-11-16 09:30:00,82.17,83.22,82.17,83.22,237179.0,74.9449,75.9026,74.9449,75.9026,237179.0
2022-11-16 09:35:00,83.19,83.28,83.02,83.27,30898.0,75.8752,75.9573,75.7202,75.9482,30898.0
2022-11-16 09:40:00,83.24,83.24,82.61,82.61,45288.0,75.9208,75.9208,75.3462,75.3462,45288.0
2022-11-16 09:45:00,82.49,82.85,82.42,82.63,39211.0,75.2368,75.5651,75.1729,75.3645,39211.0
2022-11-16 09:50:00,82.68,83.04,82.66,82.75,67055.0,75.4101,75.7384,75.3918,75.4739,67055.0
2022-11-16 09:55:00,82.73,82.8,82.65,82.71,18421.0,75.4557,75.5195,75.3827,75.4374,18421.0
2022-11-16 10:00:00,82.74,82.91,82.6,82.62,26958.0,75.4648,75.6199,75.3371,75.3554,26958.0
2022-11-16 10:05:00,82.63,82.66,82.41,82.48,26876.0,75.3645,75.3918,75.1638,75.2277,26876.0
2022-11-16 10:10:00,82.5,82.81,82.5,82.81,79331.0,75.2459,75.5287,75.2459,75.5287,79331.0
2022-11-16 10:15:00,82.79,82.98,82.74,82.98,31345.0,75.5104,75.6837,75.4648,75.6837,31345.0
2022-11-16 10:20:00,83.0,83.13,82.67,82.69,68427.0,75.7019,75.8205,75.401,75.4192,68427.0
2022-11-16 10:25:00,82.71,82.76,82.58,82.62,32587.0,75.4374,75.483,75.3189,75.3554,32587.0
2022-11-16 10:30:00,82.62,82.84,82.62,82.77,29387.0,75.3554,75.556,75.3554,75.4922,29387.0
2022-11-16 10:35:00,82.76,82.81,82.66,82.68,24879.0,75.483,75.5287,75.3918,75.4101,24879.0
2022-11-16 10:40:00,82.68,82.83,82.66,82.78,23855.0,75.4101,75.5469,75.3918,75.5013,23855.0
2022-11-16 10:45:00,82.75,82.76,82.63,82.73,29281.0,75.4739,75.483,75.3645,75.4557,29281.0
2022-11-16 10:50:00,82.73,82.85,82.62,82.63,21221.0,75.4557,75.5651,75.3554,75.3645,21221.0
2022-11-16 10:55:00,82.63,82.8,82.59,82.8,31743.0,75.3645,75.5195,75.328,75.5195,31743.0
2022-11-16 11:00:00,82.78,82.92,82.77,82.83,37826.0,75.5013,75.629,75.4922,75.5469,37826.0
2022-11-16 11:05:00,82.83,83.03,82.8,83.01,62006.0,75.5469,75.7293,75.5195,75.7111,62006.0
2022-11-16 11:10:00,83.01,83.06,82.9,83.06,31529.0,75.7111,75.7567,75.6107,75.7567,31529.0
2022-11-16 11:15:00,83.06,83.11,82.96,83.1,35562.0,75.7567,75.8023,75.6655,75.7932,35562.0
2022-11-16 11:20:00,83.11,83.14,83.03,83.04,19803.0,75.8023,75.8296,75.7293,75.7384,19803.0
2022-11-16 11:25:00,83.03,83.05,82.85,82.85,102796.0,75.7293,75.7475,75.5651,75.5651,102796.0
2022-11-16 11:30:00,82.84,82.99,82.82,82.9,31935.0,75.556,75.6928,75.5378,75.6107,31935.0
2022-11-16 11:35:00,82.89,82.9,82.73,82.75,43067.0,75.6016,75.6107,75.4557,75.4739,43067.0
2022-11-16 11:40:00,82.76,82.79,82.68,82.7,30999.0,75.483,75.5104,75.4101,75.4283,30999.0
2022-11-16 11:45:00,82.69,82.71,82.55,82.62,21943.0,75.4192,75.4374,75.2915,75.3554,21943.0
2022-11-16 11:50:00,82.61,82.71,82.56,82.71,17930.0,75.3462,75.4374,75.3006,75.4374,17930.0
2022-11-16 11:55:00,82.7,82.81,82.67,82.67,12083.0,75.4283,75.5287,75.401,75.401,12083.0
2022-11-16 12:00:00,82.66,82.67,82.57,82.65,14255.0,75.3918,75.401,75.3098,75.3827,14255.0
2022-11-16 12:05:00,82.65,82.68,82.57,82.6,22014.0,75.3827,75.4101,75.3098,75.3371,22014.0
2022-11-16 12:10:00,82.62,82.76,82.61,82.76,26846.0,75.3554,75.483,75.3462,75.483,26846.0
2022-11-16 12:15:00,82.75,82.78,82.57,82.64,78425.0,75.4739,75.5013,75.3098,75.3736,78425.0
2022-11-16 12:20:00,82.67,82.73,82.62,82.67,23727.0,75.401,75.4557,75.3554,75.401,23727.0
2022-11-16 12:25:00,82.67,82.77,82.67,82.72,50313.0,75.401,75.4922,75.401,75.4466,50313.0
2022-11-16 12:30:00,82.71,82.77,82.59,82.61,53338.0,75.4374,75.4922,75.328,75.3462,53338.0
2022-11-16 12:35:00,82.61,82.62,82.51,82.53,25335.0,75.3462,75.3554,75.255,75.2733,25335.0
2022-11-16 12:40:00,82.54,82.61,82.46,82.59,32242.0,75.2824,75.3462,75.2094,75.328,32242.0
2022-11-16 12:45:00,82.59,82.73,82.59,82.72,28216.0,75.328,75.4557,75.328,75.4466,28216.0
2022-11-16 12:50:00,82.72,82.78,82.66,82.72,9377.0,75.4466,75.5013,75.3918,75.4466,9377.0
2022-11-16 12:55:00,82.73,82.74,82.58,82.59,11560.0,75.4557,75.4648,75.3189,75.328,11560.0
2022-11-16 13:00:00,82.6,82.6,82.44,82.5,16713.0,75.3371,75.3371,75.1912,75.2459,16713.0
2022-11-16 13:05:00,82.48,82.48,82.37,82.44,32446.0,75.2277,75.2277,75.1273,75.1912,32446.0
2022-11-16 13:10:00,82.42,82.45,82.36,82.39,23538.0,75.1729,75.2003,75.1182,75.1456,23538.0
2022-11-16 13:15:00,82.39,82.45,82.33,82.33,24508.0,75.1456,75.2003,75.0909,75.0909,24508.0
2022-11-16 13:20:00,82.32,82.38,82.32,82.33,13283.0,75.0817,75.1365,75.0817,75.0909,13283.0
2022-11-16 13:25:00,82.34,82.44,82.32,82.44,19141.0,75.1,75.1912,75.0817,75.1912,19141.0
2022-11-16 13:30:00,82.45,82.45,82.15,82.16,32146.0,75.2003,75.2003,74.9267,74.9358,32146.0
2022-11-16 13:35:00,82.16,82.24,82.16,82.21,14262.0,74.9358,75.0088,74.9358,74.9814,14262.0
2022-11-16 13:40:00,82.22,82.3,82.21,82.26,14860.0,74.9905,75.0635,74.9814,75.027,14860.0
2022-11-16 13:45:00,82.27,82.28,82.15,82.17,23357.0,75.0361,75.0453,74.9267,74.9449,23357.0
2022-11-16 13:50:00,82.17,82.27,82.16,82.24,33488.0,74.9449,75.0361,74.9358,75.0088,33488.0
2022-11-16 13:55:00,82.24,82.26,82.18,82.24,33362.0,75.0088,75.027,74.954,75.0088,33362.0
2022-11-16 14:00:00,82.24,82.3,82.2,82.26,24893.0,75.0088,75.0635,74.9723,75.027,24893.0
2022-11-16 14:05:00,82.25,82.29,82.13,82.23,36081.0,75.0179,75.0544,74.9084,74.9997,36081.0
2022-11-16 14:10:00,82.21,82.23,82.15,82.18,24892.0,74.9814,74.9997,74.9267,74.954,24892.0
2022-11-16 14:15:00,82.19,82.22,82.13,82.17,25249.0,74.9632,74.9905,74.9084,74.9449,25249.0
2022-11-16 14:20:00,82.16,82.16,82.05,82.11,66475.0,74.9358,74.9358,74.8355,74.8902,66475.0
2022-11-16 14:25:00,82.11,82.14,82.05,82.11,43480.0,74.8902,74.9176,74.8355,74.8902,43480.0
2022-11-16 14:30:00,82.11,82.16,82.02,82.06,21359.0,74.8902,74.9358,74.8081,74.8446,21359.0
2022-11-16 14:35:00,82.06,82.19,82.01,82.1,24474.0,74.8446,74.9632,74.799,74.8811,24474.0
2022-11-16 14:40:00,82.09,82.14,81.99,82.08,36227.0,74.872,74.9176,74.7808,74.8628,36227.0
2022-11-16 14:45:00,82.08,82.12,82.0,82.02,43718.0,74.8628,74.8993,74.7899,74.8081,43718.0
2022-11-16 14:50:00,82.03,82.19,82.03,82.16,33288.0,74.8172,74.9632,74.8172,74.9358,33288.0
2022-11-16 14:55:00,82.16,82.17,82.07,82.11,32314.0,74.9358,74.9449,74.8537,74.8902,32314.0
2022-11-16 15:00:00,82.11,82.17,81.99,82.02,40105.0,74.8902,74.9449,74.7808,74.8081,40105.0
2022-11-16 15:05:00,82.02,82.05,81.81,81.83,86589.0,74.8081,74.8355,74.6166,74.6348,86589.0
2022-11-16 15:10:00,81.83,81.87,81.77,81.85,59778.0,74.6348,74.6713,74.5801,74.6531,59778.0
2022-11-16 15:15:00,81.84,81.92,81.83,81.88,51861.0,74.6439,74.7169,74.6348,74.6804,51861.0
2022-11-16 15:20:00,81.87,82.0,81.87,81.99,64871.0,74.6713,74.7899,74.6713,74.7808,64871.0
2022-11-16 15:25:00,81.99,82.0,81.83,81.84,84827.0,74.7808,74.7899,74.6348,74.6439,84827.0
2022-11-16 15:30:00,81.85,81.91,81.63,81.69,138120.0,74.6531,74.7078,74.4524,74.5071,138120.0
2022-11-16 15:35:00,81.7,81.81,81.7,81.78,81222.0,74.5163,74.6166,74.5163,74.5892,81222.0
2022-11-16 15:40:00,81.79,81.91,81.76,81.89,104697.0,74.5983,74.7078,74.571,74.6895,104697.0
2022-11-16 15:45:00,81.89,81.89,81.74,81.8,169446.0,74.6895,74.6895,74.5527,74.6075,169446.0
2022-11-16 15:50:00,81.8,82.02,81.8,81.92,177282.0,74.6075,74.8081,74.6075,74.7169,177282.0
2022-11-16 15:55:00,81.91,81.95,81.74,81.79,311906.0,74.7078,74.7443,74.5527,74.5983,311906.0
2022-11-17 09:30:00,81.3,81.3,80.66,80.66,134405.0,74.1514,74.1514,73.5677,73.5677,134405.0
2022-11-17 09:35:00,80.69,80.9,80.59,80.66,102400.0,73.5951,73.7866,73.5039,73.5677,102400.0
2022-11-17 09:40:00,80.68,80.77,80.36,80.37,111649.0,73.5859,73.668,73.2941,73.3032,111649.0
2022-11-17 09:45:00,80.38,80.4,80.13,80.19,160767.0,73.3123,73.3306,73.0843,73.139,160767.0
2022-11-17 09:50:00,80.19,80.37,80.05,80.11,93864.0,73.139,73.3032,73.0113,73.0661,93864.0
2022-11-17 09:55:00,80.1,80.12,79.61,79.62,147942.0,73.0569,73.0752,72.61,72.6191,147942.0
2022-11-17 10:00:00,79.62,79.89,79.58,79.74,92372.0,72.6191,72.8654,72.5827,72.7286,92372.0
2022-11-17 10:05:00,79.73,79.78,79.52,79.64,104375.0,72.7195,72.7651,72.5279,72.6374,104375.0
2022-11-17 10:10:00,79.65,79.95,79.65,79.82,154133.0,72.6465,72.9201,72.6465,72.8016,154133.0
2022-11-17 10:15:00,79.82,79.83,79.62,79.73,85548.0,72.8016,72.8107,72.6191,72.7195,85548.0
2022-11-17 10:20:00,79.76,80.1,79.73,80.05,145111.0,72.7468,73.0569,72.7195,73.0113,145111.0
2022-11-17 10:25:00,80.04,80.21,79.98,80.01,149390.0,73.0022,73.1573,72.9475,72.9749,149390.0
2022-11-17 10:30:00,80.03,80.26,80.01,80.11,48074.0,72.9931,73.2029,72.9749,73.0661,48074.0
2022-11-17 10:35:00,80.12,80.19,80.01,80.17,55741.0,73.0752,73.139,72.9749,73.1208,55741.0
2022-11-17 10:40:00,80.18,80.2,80.01,80.02,71048.0,73.1299,73.1481,72.9749,72.984,71048.0
2022-11-17 10:45:00,80.02,80.12,79.98,80.06,56809.0,72.984,73.0752,72.9475,73.0205,56809.0
2022-11-17 10:50:00,80.07,80.2,80.04,80.17,63832.0,73.0296,73.1481,73.0022,73.1208,63832.0
2022-11-17 10:55:00,80.16,80.16,80.03,80.05,41859.0,73.1117,73.1117,72.9931,73.0113,41859.0
2022-11-17 11:00:00,80.05,80.21,80.05,80.16,43850.0,73.0113,73.1573,73.0113,73.1117,43850.0
2022-11-17 11:05:00,80.15,80.17,80.05,80.05,49088.0,73.1025,73.1208,73.0113,73.0113,49088.0
2022-11-17 11:10:00,80.06,80.14,80.0,80.04,28698.0,73.0205,73.0934,72.9657,73.0022,28698.0
2022-11-17 11:15:00,80.05,80.17,80.03,80.11,42261.0,73.0113,73.1208,72.9931,73.0661,42261.0
2022-11-17 11:20:00,80.12,80.13,79.93,80.08,42114.0,73.0752,73.0843,72.9019,73.0387,42114.0
2022-11-17 11:25:00,80.09,80.3,80.07,80.18,60487.0,73.0478,73.2394,73.0296,73.1299,60487.0
2022-11-17 11:30:00,80.17,80.23,80.12,80.15,53260.0,73.1208,73.1755,73.0752,73.1025,53260.0
2022-11-17 11:35:00,80.15,80.17,80.01,80.02,50806.0,73.1025,73.1208,72.9749,72.984,50806.0
2022-11-17 11:40:00,80.02,80.05,79.94,80.0,74040.0,72.984,73.0113,72.911,72.9657,74040.0
2022-11-17 11:45:00,79.99,80.22,79.99,80.17,64665.0,72.9566,73.1664,72.9566,73.1208,64665.0
2022-11-17 11:50:00,80.17,80.18,80.02,80.05,37485.0,73.1208,73.1299,72.984,73.0113,37485.0
2022-11-17 11:55:00,80.05,80.32,80.05,80.3,53809.0,73.0113,73.2576,73.0113,73.2394,53809.0
2022-11-17 12:00:00,80.29,80.38,80.27,80.3,46506.0,73.2302,73.3123,73.212,73.2394,46506.0
2022-11-17 12:05:00,80.3,80.37,80.18,80.21,43134.0,73.2394,73.3032,73.1299,73.1573,43134.0
2022-11-17 12:10:00,80.21,80.29,80.2,80.27,33763.0,73.1573,73.2302,73.1481,73.212,33763.0
2022-11-17 12:15:00,80.26,80.51,80.24,80.5,60345.0,73.2029,73.4309,73.1846,73.4218,60345.0
2022-11-17 12:20:00,80.5,80.53,80.36,80.4,58047.0,73.4218,73.4491,73.2941,73.3306,58047.0
2022-11-17 12:25:00,80.4,80.42,80.28,80.28,46465.0,73.3306,73.3488,73.2211,73.2211,46465.0
2022-11-17 12:30:00,80.28,80.4,80.21,80.23,47148.0,73.2211,73.3306,73.1573,73.1755,47148.0
2022-11-17 12:35:00,80.22,80.28,80.17,80.26,48373.0,73.1664,73.2211,73.1208,73.2029,48373.0
2022-11-17 12:40:00,80.28,80.44,80.25,80.4,56939.0,73.2211,73.367,73.1937,73.3306,56939.0
2022-11-17 12:45:00,80.41,80.5,80.35,80.41,131428.0,73.3397,73.4218,73.285,73.3397,131428.0
2022-11-17 12:50:00,80.4,80.55,80.4,80.48,43322.0,73.3306,73.4674,73.3306,73.4035,43322.0
2022-11-17 12:55:00,80.47,80.5,80.43,80.44,37860.0,73.3944,73.4218,73.3579,73.367,37860.0
2022-11-17 13:00:00,80.45,80.57,80.39,80.41,32996.0,73.3762,73.4856,73.3214,73.3397,32996.0
2022-11-17 13:05:00,80.41,80.43,80.36,80.42,37147.0,73.3397,73.3579,73.2941,73.3488,37147.0
2022-11-17 13:10:00,80.44,80.44,80.32,80.33,44239.0,73.367,73.367,73.2576,73.2667,44239.0
2022-11-17 13:15:00,80.34,80.39,80.32,80.33,41510.0,73.2758,73.3214,73.2576,73.2667,41510.0
2022-11-17 13:20:00,80.33,80.39,80.29,80.33,33582.0,73.2667,73.3214,73.2302,73.2667,33582.0
2022-11-17 13:25:00,80.31,80.44,80.3,80.42,41949.0,73.2485,73.367,73.2394,73.3488,41949.0
2022-11-17 13:30:00,80.44,80.51,80.38,80.49,46986.0,73.367,73.4309,73.3123,73.4126,46986.0
2022-11-17 13:35:00,80.5,80.6,80.46,80.59,35132.0,73.4218,73.513,73.3853,73.5039,35132.0
2022-11-17 13:40:00,80.59,80.64,80.46,80.47,28820.0,73.5039,73.5495,73.3853,73.3944,28820.0
2022-11-17 13:45:00,80.47,80.53,80.42,80.44,27143.0,73.3944,73.4491,73.3488,73.367,27143.0
2022-11-17 13:50:00,80.44,80.45,80.33,80.34,31503.0,73.367,73.3762,73.2667,73.2758,31503.0
2022-11-17 13:55:00,80.33,80.34,80.26,80.31,34124.0,73.2667,73.2758,73.2029,73.2485,34124.0
2022-11-17 14:00:00,80.31,80.42,80.3,80.4,39159.0,73.2485,73.3488,73.2394,73.3306,39159.0
2022-11-17 14:05:00,80.4,80.4,80.2,80.2,40619.0,73.3306,73.3306,73.1481,73.1481,40619.0
2022-11-17 14:10:00,80.19,80.22,80.08,80.1,47085.0,73.139,73.1664,73.0387,73.0569,47085.0
2022-11-17 14:15:00,80.11,80.11,80.01,80.04,48246.0,73.0661,73.0661,72.9749,73.0022,48246.0
2022-11-17 14:20:00,80.04,80.13,80.0,80.1,196409.0,73.0022,73.0843,72.9657,73.0569,196409.0
2022-11-17 14:25:00,80.08,80.09,80.03,80.05,84454.0,73.0387,73.0478,72.9931,73.0113,84454.0
2022-11-17 14:30:00,80.04,80.08,79.96,79.99,48825.0,73.0022,73.0387,72.9292,72.9566,48825.0
2022-11-17 14:35:00,79.97,79.99,79.83,79.9,71132.0,72.9384,72.9566,72.8107,72.8745,71132.0
2022-11-17 14:40:00,79.89,79.98,79.8,79.85,61612.0,72.8654,72.9475,72.7833,72.8289,61612.0
2022-11-17 14:45:00,79.85,79.85,79.73,79.84,60614.0,72.8289,72.8289,72.7195,72.8198,60614.0
2022-11-17 14:50:00,79.84,79.89,79.8,79.86,54720.0,72.8198,72.8654,72.7833,72.838,54720.0
2022-11-17 14:55:00,79.87,79.87,79.76,79.81,84248.0,72.8472,72.8472,72.7468,72.7924,84248.0
2022-11-17 15:00:00,79.81,79.89,79.7,79.73,94007.0,72.7924,72.8654,72.6921,72.7195,94007.0
2022-11-17 15:05:00,79.73,79.76,79.68,79.72,119595.0,72.7195,72.7468,72.6739,72.7104,119595.0
2022-11-17 15:10:00,79.71,79.76,79.55,79.57,154099.0,72.7012,72.7468,72.5553,72.5735,154099.0
2022-11-17 15:15:00,79.59,79.63,79.56,79.59,78359.0,72.5918,72.6283,72.5644,72.5918,78359.0
2022-11-17 15:20:00,79.6,79.61,79.48,79.51,128293.0,72.6009,72.61,72.4915,72.5188,128293.0
2022-11-17 15:25:00,79.49,79.53,79.37,79.5,108863.0,72.5006,72.5371,72.3911,72.5097,108863.0
2022-11-17 15:30:00,79.5,79.73,79.48,79.71,74105.0,72.5097,72.7195,72.4915,72.7012,74105.0
2022-11-17 15:35:00,79.72,79.77,79.6,79.76,92345.0,72.7104,72.756,72.6009,72.7468,92345.0
2022-11-17 15:40:00,79.76,79.76,79.63,79.64,80613.0,72.7468,72.7468,72.6283,72.6374,80613.0
2022-11-17 15:45:00,79.65,79.71,79.59,79.69,151913.0,72.6465,72.7012,72.5918,72.683,151913.0
2022-11-17 15:50:00,79.67,79.8,79.62,79.72,215672.0,72.6647,72.7833,72.6191,72.7104,215672.0
2022-11-17 15:55:00,79.72,79.97,79.68,79.95,562608.0,72.7104,72.9384,72.6739,72.9201,562608.0
2022-11-18 09:30:00,79.72,80.47,79.51,80.44,501861.0,72.7104,73.3944,72.5188,73.367,501861.0
2022-11-18 09:35:00,80.44,80.67,80.1,80.51,97407.0,73.367,73.5768,73.0569,73.4309,97407.0
2022-11-18 09:40:00,80.52,80.67,80.07,80.65,282218.0,73.44,73.5768,73.0296,73.5586,282218.0
2022-11-18 09:45:00,80.65,80.69,80.26,80.28,125780.0,73.5586,73.5951,73.2029,73.2211,125780.0
2022-11-18 09:50:00,80.29,80.4,80.2,80.25,124302.0,73.2302,73.3306,73.1481,73.1937,124302.0
2022-11-18 09:55:00,80.25,80.45,80.21,80.28,110883.0,73.1937,73.3762,73.1573,73.2211,110883.0
2022-11-18 10:00:00,80.29,80.5,80.28,80.34,97443.0,73.2302,73.4218,73.2211,73.2758,97443.0
2022-11-18 10:05:00,80.34,80.5,80.27,80.47,93637.0,73.2758,73.4218,73.212,73.3944,93637.0
2022-11-18 10:10:00,80.47,80.6,80.44,80.53,31487.0,73.3944,73.513,73.367,73.4491,31487.0
2022-11-18 10:15:00,80.51,80.54,80.27,80.41,80271.0,73.4309,73.4582,73.212,73.3397,80271.0
2022-11-18 10:20:00,80.41,80.51,80.38,80.46,77358.0,73.3397,73.4309,73.3123,73.3853,77358.0
2022-11-18 10:25:00,80.45,80.48,80.28,80.47,54265.0,73.3762,73.4035,73.2211,73.3944,54265.0
2022-11-18 10:30:00,80.45,80.51,80.37,80.42,76288.0,73.3762,73.4309,73.3032,73.3488,76288.0
2022-11-18 10:35:00,80.42,80.48,80.35,80.41,71452.0,73.3488,73.4035,73.285,73.3397,71452.0
2022-11-18 10:40:00,80.39,80.54,80.36,80.52,107794.0,73.3214,73.4582,73.2941,73.44,107794.0
2022-11-18 10:45:00,80.53,80.62,80.5,80.53,72207.0,73.4491,73.5312,73.4218,73.4491,72207.0
2022-11-18 10:50:00,80.53,80.7,80.51,80.59,53671.0,73.4491,73.6042,73.4309,73.5039,53671.0
2022-11-18 10:55:00,80.59,80.6,80.41,80.46,56767.0,73.5039,73.513,73.3397,73.3853,56767.0
2022-11-18 11:00:00,80.48,80.48,80.26,80.26,33249.0,73.4035,73.4035,73.2029,73.2029,33249.0
2022-11-18 11:05:00,80.27,80.58,80.26,80.58,86777.0,73.212,73.4947,73.2029,73.4947,86777.0
2022-11-18 11:10:00,80.58,80.77,80.52,80.72,128140.0,73.4947,73.668,73.44,73.6224,128140.0
2022-11-18 11:15:00,80.7,80.91,80.65,80.9,75675.0,73.6042,73.7957,73.5586,73.7866,75675.0
2022-11-18 11:20:00,80.92,81.11,80.88,81.03,67133.0,73.8048,73.9781,73.7684,73.9052,67133.0
2022-11-18 11:25:00,81.02,81.15,80.9,81.12,41132.0,73.896,74.0146,73.7866,73.9873,41132.0
2022-11-18 11:30:00,81.12,81.3,81.12,81.26,41903.0,73.9873,74.1514,73.9873,74.1149,41903.0
2022-11-18 11:35:00,81.26,81.29,81.15,81.19,25888.0,74.1149,74.1423,74.0146,74.0511,25888.0
2022-11-18 11:40:00,81.2,81.36,81.2,81.36,31632.0,74.0602,74.2061,74.0602,74.2061,31632.0
2022-11-18 11:45:00,81.36,81.4,81.25,81.39,35807.0,74.2061,74.2426,74.1058,74.2335,35807.0
2022-11-18 11:50:00,81.39,81.41,81.19,81.31,88668.0,74.2335,74.2518,74.0511,74.1605,88668.0
2022-11-18 11:55:00,81.34,81.43,81.28,81.4,21389.0,74.1879,74.27,74.1332,74.2426,21389.0
2022-11-18 12:00:00,81.4,81.52,81.39,81.52,34840.0,74.2426,74.3521,74.2335,74.3521,34840.0
2022-11-18 12:05:00,81.53,81.55,81.37,81.41,74405.0,74.3612,74.3794,74.2153,74.2518,74405.0
2022-11-18 12:10:00,81.42,81.43,81.32,81.35,17191.0,74.2609,74.27,74.1697,74.197,17191.0
2022-11-18 12:15:00,81.34,81.34,81.07,81.08,64639.0,74.1879,74.1879,73.9416,73.9508,64639.0
2022-11-18 12:20:00,81.07,81.18,81.04,81.05,41081.0,73.9416,74.042,73.9143,73.9234,41081.0
2022-11-18 12:25:00,81.05,81.18,81.04,81.15,42643.0,73.9234,74.042,73.9143,74.0146,42643.0
2022-11-18 12:30:00,81.14,81.18,81.1,81.17,42525.0,74.0055,74.042,73.969,74.0329,42525.0
2022-11-18 12:35:00,81.17,81.23,81.1,81.21,72564.0,74.0329,74.0876,73.969,74.0693,72564.0
2022-11-18 12:40:00,81.21,81.22,81.03,81.04,23274.0,74.0693,74.0785,73.9052,73.9143,23274.0
2022-11-18 12:45:00,81.04,81.05,80.95,80.97,56333.0,73.9143,73.9234,73.8322,73.8504,56333.0
2022-11-18 12:50:00,80.98,81.01,80.83,80.87,25226.0,73.8596,73.8869,73.7228,73.7592,25226.0
2022-11-18 12:55:00,80.85,80.92,80.82,80.89,27467.0,73.741,73.8048,73.7136,73.7775,27467.0
2022-11-18 13:00:00,80.9,80.9,80.85,80.89,20167.0,73.7866,73.7866,73.741,73.7775,20167.0
2022-11-18 13:05:00,80.89,80.97,80.87,80.97,21495.0,73.7775,73.8504,73.7592,73.8504,21495.0
2022-11-18 13:10:00,80.97,81.0,80.92,80.95,23387.0,73.8504,73.8778,73.8048,73.8322,23387.0
2022-11-18 13:15:00,80.95,80.99,80.89,80.97,26014.0,73.8322,73.8687,73.7775,73.8504,26014.0
2022-11-18 13:20:00,80.98,81.0,80.89,80.97,32856.0,73.8596,73.8778,73.7775,73.8504,32856.0
2022-11-18 13:25:00,80.99,81.09,80.98,81.08,21678.0,73.8687,73.9599,73.8596,73.9508,21678.0
2022-11-18 13:30:00,81.1,81.22,81.08,81.22,29032.0,73.969,74.0785,73.9508,74.0785,29032.0
2022-11-18 13:35:00,81.21,81.24,81.17,81.18,15831.0,74.0693,74.0967,74.0329,74.042,15831.0
2022-11-18 13:40:00,81.19,81.23,81.01,81.04,24757.0,74.0511,74.0876,73.8869,73.9143,24757.0
2022-11-18 13:45:00,81.05,81.07,81.0,81.03,32785.0,73.9234,73.9416,73.8778,73.9052,32785.0
2022-11-18 13:50:00,81.03,81.03,80.91,80.97,26343.0,73.9052,73.9052,73.7957,73.8504,26343.0
2022-11-18 13:55:00,80.95,81.0,80.93,81.0,24631.0,73.8322,73.8778,73.814,73.8778,24631.0
2022-11-18 14:00:00,81.01,81.24,81.0,81.24,35345.0,73.8869,74.0967,73.8778,74.0967,35345.0
2022-11-18 14:05:00,81.24,81.29,81.21,81.26,20258.0,74.0967,74.1423,74.0693,74.1149,20258.0
2022-11-18 14:10:00,81.25,81.31,81.22,81.26,25430.0,74.1058,74.1605,74.0785,74.1149,25430.0
2022-11-18 14:15:00,81.26,81.37,81.26,81.32,27807.0,74.1149,74.2153,74.1149,74.1697,27807.0
2022-11-18 14:20:00,81.34,81.48,81.33,81.44,34625.0,74.1879,74.3156,74.1788,74.2791,34625.0
2022-11-18 14:25:00,81.44,81.47,81.39,81.42,36491.0,74.2791,74.3065,74.2335,74.2609,36491.0
2022-11-18 14:30:00,81.43,81.46,81.25,81.31,50753.0,74.27,74.2974,74.1058,74.1605,50753.0
2022-11-18 14:35:00,81.32,81.41,81.27,81.4,25748.0,74.1697,74.2518,74.1241,74.2426,25748.0
2022-11-18 14:40:00,81.4,81.48,81.36,81.46,36134.0,74.2426,74.3156,74.2061,74.2974,36134.0
2022-11-18 14:45:00,81.44,81.48,81.42,81.45,38435.0,74.2791,74.3156,74.2609,74.2882,38435.0
2022-11-18 14:50:00,81.45,81.49,81.39,81.47,44513.0,74.2882,74.3247,74.2335,74.3065,44513.0
2022-11-18 14:55:00,81.47,81.55,81.46,81.54,53907.0,74.3065,74.3794,74.2974,74.3703,53907.0
2022-11-18 15:00:00,81.54,81.63,81.51,81.55,68863.0,74.3703,74.4524,74.343,74.3794,68863.0
2022-11-18 15:05:00,81.55,81.6,81.45,81.47,83656.0,74.3794,74.425,74.2882,74.3065,83656.0
2022-11-18 15:10:00,81.48,81.49,81.33,81.33,74002.0,74.3156,74.3247,74.1788,74.1788,74002.0
2022-11-18 15:15:00,81.34,81.34,81.2,81.23,56841.0,74.1879,74.1879,74.0602,74.0876,56841.0
2022-11-18 15:20:00,81.23,81.23,81.09,81.13,55429.0,74.0876,74.0876,73.9599,73.9964,55429.0
2022-11-18 15:25:00,81.14,81.23,81.11,81.23,67852.0,74.0055,74.0876,73.9781,74.0876,67852.0
2022-11-18 15:30:00,81.23,81.3,81.17,81.18,95221.0,74.0876,74.1514,74.0329,74.042,95221.0
2022-11-18 15:35:00,81.17,81.22,81.14,81.2,84218.0,74.0329,74.0785,74.0055,74.0602,84218.0
2022-11-18 15:40:00,81.19,81.27,81.15,81.22,140162.0,74.0511,74.1241,74.0146,74.0785,140162.0
2022-11-18 15:45:00,81.22,81.34,81.16,81.33,111904.0,74.0785,74.1879,74.0237,74.1788,111904.0
2022-11-18 15:50:00,81.33,81.47,81.04,81.05,184716.0,74.1788,74.3065,73.9143,73.9234,184716.0
2022-11-18 15:55:00,81.06,81.3,81.0,81.27,526420.0,73.9325,74.1514,73.8778,74.1241,526420.0
2022-11-21 09:30:00,81.51,82.32,81.39,82.26,195516.0,74.343,75.0817,74.2335,75.027,195516.0
2022-11-21 09:35:00,82.26,82.79,82.09,82.65,179133.0,75.027,75.5104,74.872,75.3827,179133.0
2022-11-21 09:40:00,82.62,82.73,82.24,82.69,95174.0,75.3554,75.4557,75.0088,75.4192,95174.0
2022-11-21 09:45:00,82.68,82.97,82.6,82.9,103061.0,75.4101,75.6746,75.3371,75.6107,103061.0
2022-11-21 09:50:00,82.9,83.17,82.65,83.14,114393.0,75.6107,75.857,75.3827,75.8296,114393.0
2022-11-21 09:55:00,83.14,83.2,82.87,82.91,80104.0,75.8296,75.8844,75.5834,75.6199,80104.0
2022-11-21 10:00:00,82.93,82.99,82.5,82.64,54797.0,75.6381,75.6928,75.2459,75.3736,54797.0
2022-11-21 10:05:00,82.64,82.83,82.58,82.8,55355.0,75.3736,75.5469,75.3189,75.5195,55355.0
2022-11-21 10:10:00,82.79,82.98,82.72,82.96,72831.0,75.5104,75.6837,75.4466,75.6655,72831.0
2022-11-21 10:15:00,82.95,82.98,82.77,82.83,47397.0,75.6563,75.6837,75.4922,75.5469,47397.0
2022-11-21 10:20:00,82.82,82.89,82.66,82.72,52560.0,75.5378,75.6016,75.3918,75.4466,52560.0
2022-11-21 10:25:00,82.72,82.86,82.71,82.84,53522.0,75.4466,75.5743,75.4374,75.556,53522.0
2022-11-21 10:30:00,82.82,83.11,82.8,83.11,167212.0,75.5378,75.8023,75.5195,75.8023,167212.0
2022-11-21 10:35:00,83.11,83.17,82.97,83.04,100335.0,75.8023,75.857,75.6746,75.7384,100335.0
2022-11-21 10:40:00,83.04,83.25,83.0,83.23,47176.0,75.7384,75.93,75.7019,75.9117,47176.0
2022-11-21 10:45:00,83.23,83.42,83.19,83.37,57454.0,75.9117,76.085,75.8752,76.0394,57454.0
2022-11-21 10:50:00,83.37,83.44,83.01,83.01,105405.0,76.0394,76.1033,75.7111,75.7111,105405.0
2022-11-21 10:55:00,82.99,83.29,82.99,83.18,72091.0,75.6928,75.9664,75.6928,75.8661,72091.0
2022-11-21 11:00:00,83.17,83.38,83.1,83.32,80234.0,75.857,76.0485,75.7932,75.9938,80234.0
2022-11-21 11:05:00,83.32,83.32,83.01,83.01,79644.0,75.9938,75.9938,75.7111,75.7111,79644.0
2022-11-21 11:10:00,83.02,83.06,82.9,82.93,98615.0,75.7202,75.7567,75.6107,75.6381,98615.0
2022-11-21 11:15:00,82.94,82.96,82.81,82.91,79487.0,75.6472,75.6655,75.5287,75.6199,79487.0
2022-11-21 11:20:00,82.92,83.01,82.88,82.96,52230.0,75.629,75.7111,75.5925,75.6655,52230.0
2022-11-21 11:25:00,82.95,82.95,82.82,82.91,59054.0,75.6563,75.6563,75.5378,75.6199,59054.0
2022-11-21 11:30:00,82.93,83.0,82.93,82.97,42685.0,75.6381,75.7019,75.6381,75.6746,42685.0
2022-11-21 11:35:00,82.98,83.02,82.93,82.97,39871.0,75.6837,75.7202,75.6381,75.6746,39871.0
2022-11-21 11:40:00,82.98,82.98,82.84,82.92,32737.0,75.6837,75.6837,75.556,75.629,32737.0
2022-11-21 11:45:00,82.92,82.96,82.86,82.94,43401.0,75.629,75.6655,75.5743,75.6472,43401.0
2022-11-21 11:50:00,82.93,82.95,82.76,82.78,67800.0,75.6381,75.6563,75.483,75.5013,67800.0
2022-11-21 11:55:00,82.78,82.87,82.6,82.66,73932.0,75.5013,75.5834,75.3371,75.3918,73932.0
2022-11-21 12:00:00,82.66,82.72,82.54,82.55,39203.0,75.3918,75.4466,75.2824,75.2915,39203.0
2022-11-21 12:05:00,82.56,82.63,82.43,82.45,30798.0,75.3006,75.3645,75.1821,75.2003,30798.0
2022-11-21 12:10:00,82.44,82.5,82.33,82.33,48336.0,75.1912,75.2459,75.0909,75.0909,48336.0
2022-11-21 12:15:00,82.34,82.35,82.25,82.28,54698.0,75.1,75.1091,75.0179,75.0453,54698.0
2022-11-21 12:20:00,82.27,82.33,82.21,82.3,84680.0,75.0361,75.0909,74.9814,75.0635,84680.0
2022-11-21 12:25:00,82.3,82.54,82.3,82.54,42817.0,75.0635,75.2824,75.0635,75.2824,42817.0
2022-11-21 12:30:00,82.55,82.67,82.53,82.65,40998.0,75.2915,75.401,75.2733,75.3827,40998.0
2022-11-21 12:35:00,82.65,82.81,82.64,82.76,40816.0,75.3827,75.5287,75.3736,75.483,40816.0
2022-11-21 12:40:00,82.75,82.8,82.63,82.66,63694.0,75.4739,75.5195,75.3645,75.3918,63694.0
2022-11-21 12:45:00,82.66,82.69,82.48,82.53,109153.0,75.3918,75.4192,75.2277,75.2733,109153.0
2022-11-21 12:50:00,82.51,82.59,82.51,82.54,45465.0,75.255,75.328,75.255,75.2824,45465.0
2022-11-21 12:55:00,82.54,82.61,82.52,82.54,33659.0,75.2824,75.3462,75.2642,75.2824,33659.0
2022-11-21 13:00:00,82.52,82.65,82.51,82.62,42346.0,75.2642,75.3827,75.255,75.3554,42346.0
2022-11-21 13:05:00,82.64,82.64,82.52,82.58,41191.0,75.3736,75.3736,75.2642,75.3189,41191.0
2022-11-21 13:10:00,82.59,82.69,82.56,82.68,43392.0,75.328,75.4192,75.3006,75.4101,43392.0
2022-11-21 13:15:00,82.67,82.71,82.56,82.6,55964.0,75.401,75.4374,75.3006,75.3371,55964.0
2022-11-21 13:20:00,82.6,82.67,82.58,82.64,61222.0,75.3371,75.401,75.3189,75.3736,61222.0
2022-11-21 13:25:00,82.64,82.74,82.64,82.74,96199.0,75.3736,75.4648,75.3736,75.4648,96199.0
2022-11-21 13:30:00,82.72,82.79,82.71,82.75,43784.0,75.4466,75.5104,75.4374,75.4739,43784.0
2022-11-21 13:35:00,82.74,82.84,82.7,82.82,32110.0,75.4648,75.556,75.4283,75.5378,32110.0
2022-11-21 13:40:00,82.82,82.82,82.69,82.78,28121.0,75.5378,75.5378,75.4192,75.5013,28121.0
2022-11-21 13:45:00,82.78,82.81,82.61,82.64,34467.0,75.5013,75.5287,75.3462,75.3736,34467.0
2022-11-21 13:50:00,82.66,82.7,82.63,82.64,30988.0,75.3918,75.4283,75.3645,75.3736,30988.0
2022-11-21 13:55:00,82.64,82.65,82.55,82.55,33864.0,75.3736,75.3827,75.2915,75.2915,33864.0
2022-11-21 14:00:00,82.56,82.62,82.52,82.61,34249.0,75.3006,75.3554,75.2642,75.3462,34249.0
2022-11-21 14:05:00,82.6,82.79,82.59,82.77,85758.0,75.3371,75.5104,75.328,75.4922,85758.0
2022-11-21 14:10:00,82.77,82.82,82.73,82.8,46207.0,75.4922,75.5378,75.4557,75.5195,46207.0
2022-11-21 14:15:00,82.8,82.84,82.76,82.77,54207.0,75.5195,75.556,75.483,75.4922,54207.0
2022-11-21 14:20:00,82.77,82.84,82.65,82.66,44671.0,75.4922,75.556,75.3827,75.3918,44671.0
2022-11-21 14:25:00,82.66,82.73,82.65,82.67,39522.0,75.3918,75.4557,75.3827,75.401,39522.0
2022-11-21 14:30:00,82.67,82.71,82.61,82.62,36519.0,75.401,75.4374,75.3462,75.3554,36519.0
2022-11-21 14:35:00,82.63,82.66,82.58,82.65,50039.0,75.3645,75.3918,75.3189,75.3827,50039.0
2022-11-21 14:40:00,82.64,82.65,82.52,82.55,59558.0,75.3736,75.3827,75.2642,75.2915,59558.0
2022-11-21 14:45:00,82.53,82.56,82.41,82.44,77272.0,75.2733,75.3006,75.1638,75.1912,77272.0
2022-11-21 14:50:00,82.44,82.53,82.42,82.5,68223.0,75.1912,75.2733,75.1729,75.2459,68223.0
2022-11-21 14:55:00,82.5,82.53,82.45,82.48,54159.0,75.2459,75.2733,75.2003,75.2277,54159.0
2022-11-21 15:00:00,82.47,82.53,82.42,82.53,91132.0,75.2185,75.2733,75.1729,75.2733,91132.0
2022-11-21 15:05:00,82.52,82.54,82.46,82.49,63170.0,75.2642,75.2824,75.2094,75.2368,63170.0
2022-11-21 15:10:00,82.48,82.49,82.34,82.39,80129.0,75.2277,75.2368,75.1,75.1456,80129.0
2022-11-21 15:15:00,82.39,82.45,82.36,82.44,91319.0,75.1456,75.2003,75.1182,75.1912,91319.0
2022-11-21 15:20:00,82.48,82.54,82.36,82.38,83990.0,75.2277,75.2824,75.1182,75.1365,83990.0
2022-11-21 15:25:00,82.38,82.39,82.3,82.37,77842.0,75.1365,75.1456,75.0635,75.1273,77842.0
2022-11-21 15:30:00,82.37,82.48,82.28,82.28,117050.0,75.1273,75.2277,75.0453,75.0453,117050.0
2022-11-21 15:35:00,82.29,82.58,82.28,82.51,180482.0,75.0544,75.3189,75.0453,75.255,180482.0
2022-11-21 15:40:00,82.52,82.53,82.3,82.38,100197.0,75.2642,75.2733,75.0635,75.1365,100197.0
2022-11-21 15:45:00,82.38,82.46,82.35,82.38,157367.0,75.1365,75.2094,75.1091,75.1365,157367.0
2022-11-21 15:50:00,82.38,82.4,82.2,82.2,209472.0,75.1365,75.1547,74.9723,74.9723,209472.0
2022-11-21 15:55:00,82.2,82.37,82.17,82.31,501353.0,74.9723,75.1273,74.9449,75.0726,501353.0
2022-11-22 09:30:00,78.0,78.28,77.09,77.51,646282.0,71.1416,71.397,70.3116,70.6947,646282.0
2022-11-22 09:35:00,77.51,77.92,77.3,77.55,258781.0,70.6947,71.0686,70.5031,70.7312,258781.0
2022-11-22 09:40:00,77.58,78.16,77.55,78.0,201688.0,70.7585,71.2875,70.7312,71.1416,201688.0
2022-11-22 09:45:00,77.96,78.2,77.42,77.53,347335.0,71.1051,71.324,70.6126,70.7129,347335.0
2022-11-22 09:50:00,77.53,77.55,77.14,77.28,294084.0,70.7129,70.7312,70.3572,70.4849,294084.0
2022-11-22 09:55:00,77.26,77.49,77.14,77.3,151070.0,70.4667,70.6764,70.3572,70.5031,151070.0
2022-11-22 10:00:00,77.22,77.24,76.88,76.92,217304.0,70.4302,70.4484,70.1201,70.1566,217304.0
2022-11-22 10:05:00,76.92,77.32,76.69,77.3,219745.0,70.1566,70.5214,69.9468,70.5031,219745.0
2022-11-22 10:10:00,77.3,77.91,77.3,77.59,353549.0,70.5031,71.0595,70.5031,70.7676,353549.0
2022-11-22 10:15:00,77.57,77.63,77.3,77.35,130748.0,70.7494,70.8041,70.5031,70.5487,130748.0
2022-11-22 10:20:00,77.37,77.39,77.22,77.36,119454.0,70.567,70.5852,70.4302,70.5579,119454.0
2022-11-22 10:25:00,77.39,77.51,77.17,77.45,137078.0,70.5852,70.6947,70.3846,70.6399,137078.0
2022-11-22 10:30:00,77.45,78.0,77.4,77.66,169972.0,70.6399,71.1416,70.5943,70.8315,169972.0
2022-11-22 10:35:00,77.68,78.15,77.61,77.83,201552.0,70.8497,71.2784,70.7859,70.9865,201552.0
2022-11-22 10:40:00,77.84,77.87,77.4,77.42,143752.0,70.9957,71.023,70.5943,70.6126,143752.0
2022-11-22 10:45:00,77.42,77.47,77.02,77.23,167376.0,70.6126,70.6582,70.2478,70.4393,167376.0
2022-11-22 10:50:00,77.24,77.34,76.9,76.92,120937.0,70.4484,70.5396,70.1383,70.1566,120937.0
2022-11-22 10:55:00,76.93,77.0,76.73,76.77,236187.0,70.1657,70.2295,69.9833,70.0197,236187.0
2022-11-22 11:00:00,76.77,76.92,76.71,76.81,205430.0,70.0197,70.1566,69.965,70.0562,205430.0
2022-11-22 11:05:00,76.82,77.23,76.76,76.83,272912.0,70.0653,70.4393,70.0106,70.0745,272912.0
2022-11-22 11:10:00,76.82,77.2,76.82,76.95,165422.0,70.0653,70.4119,70.0653,70.1839,165422.0
2022-11-22 11:15:00,76.96,76.99,76.6,76.62,188802.0,70.193,70.2204,69.8647,69.8829,188802.0
2022-11-22 11:20:00,76.63,76.96,76.61,76.94,135057.0,69.892,70.193,69.8738,70.1748,135057.0
2022-11-22 11:25:00,76.94,76.95,76.77,76.83,176793.0,70.1748,70.1839,70.0197,70.0745,176793.0
2022-11-22 11:30:00,76.82,76.98,76.66,76.98,144899.0,70.0653,70.2113,69.9194,70.2113,144899.0
2022-11-22 11:35:00,76.99,77.31,76.95,77.14,129650.0,70.2204,70.5123,70.1839,70.3572,129650.0
2022-11-22 11:40:00,77.14,77.39,77.1,77.28,74651.0,70.3572,70.5852,70.3207,70.4849,74651.0
2022-11-22 11:45:00,77.28,77.29,77.09,77.27,93377.0,70.4849,70.494,70.3116,70.4758,93377.0
2022-11-22 11:50:00,77.3,77.46,77.2,77.38,116829.0,70.5031,70.6491,70.4119,70.5761,116829.0
2022-11-22 11:55:00,77.37,77.66,77.36,77.66,144939.0,70.567,70.8315,70.5579,70.8315,144939.0
2022-11-22 12:00:00,77.63,77.88,77.58,77.84,201331.0,70.8041,71.0321,70.7585,70.9957,201331.0
2022-11-22 12:05:00,77.84,77.91,77.68,77.79,209133.0,70.9957,71.0595,70.8497,70.9501,209133.0
2022-11-22 12:10:00,77.78,77.86,77.7,77.85,188200.0,70.9409,71.0139,70.868,71.0048,188200.0
2022-11-22 12:15:00,77.85,78.0,77.79,77.87,255071.0,71.0048,71.1416,70.9501,71.023,255071.0
2022-11-22 12:20:00,77.88,77.89,77.32,77.42,102631.0,71.0321,71.0413,70.5214,70.6126,102631.0
2022-11-22 12:25:00,77.44,77.44,77.22,77.24,102302.0,70.6308,70.6308,70.4302,70.4484,102302.0
2022-11-22 12:30:00,77.27,77.4,77.23,77.34,89586.0,70.4758,70.5943,70.4393,70.5396,89586.0
2022-11-22 12:35:00,77.32,77.37,77.06,77.13,83914.0,70.5214,70.567,70.2842,70.3481,83914.0
2022-11-22 12:40:00,77.12,77.13,77.01,77.11,66838.0,70.339,70.3481,70.2386,70.3298,66838.0
2022-11-22 12:45:00,77.12,77.12,76.98,77.02,111550.0,70.339,70.339,70.2113,70.2478,111550.0
2022-11-22 12:50:00,77.01,77.14,77.01,77.07,70109.0,70.2386,70.3572,70.2386,70.2934,70109.0
2022-11-22 12:55:00,77.07,77.16,77.01,77.07,54176.0,70.2934,70.3754,70.2386,70.2934,54176.0
2022-11-22 13:00:00,77.08,77.08,76.99,77.03,57544.0,70.3025,70.3025,70.2204,70.2569,57544.0
2022-11-22 13:05:00,77.04,77.16,77.0,77.16,109637.0,70.266,70.3754,70.2295,70.3754,109637.0
2022-11-22 13:10:00,77.14,77.27,77.1,77.27,71106.0,70.3572,70.4758,70.3207,70.4758,71106.0
2022-11-22 13:15:00,77.26,77.27,77.07,77.15,79063.0,70.4667,70.4758,70.2934,70.3663,79063.0
2022-11-22 13:20:00,77.15,77.28,77.11,77.25,56813.0,70.3663,70.4849,70.3298,70.4575,56813.0
2022-11-22 13:25:00,77.28,77.49,77.24,77.48,66211.0,70.4849,70.6764,70.4484,70.6673,66211.0
2022-11-22 13:30:00,77.47,77.68,77.4,77.64,82519.0,70.6582,70.8497,70.5943,70.8132,82519.0
2022-11-22 13:35:00,77.65,77.72,77.62,77.7,101607.0,70.8224,70.8862,70.795,70.868,101607.0
2022-11-22 13:40:00,77.71,77.86,77.66,77.81,58313.0,70.8771,71.0139,70.8315,70.9683,58313.0
2022-11-22 13:45:00,77.81,77.84,77.56,77.67,145096.0,70.9683,70.9957,70.7403,70.8406,145096.0
2022-11-22 13:50:00,77.67,77.85,77.64,77.69,137908.0,70.8406,71.0048,70.8132,70.8588,137908.0
2022-11-22 13:55:00,77.69,77.8,77.6,77.79,87277.0,70.8588,70.9592,70.7768,70.9501,87277.0
2022-11-22 14:00:00,77.78,77.94,77.78,77.91,77842.0,70.9409,71.0869,70.9409,71.0595,77842.0
2022-11-22 14:05:00,77.9,77.92,77.68,77.69,107585.0,71.0504,71.0686,70.8497,70.8588,107585.0
2022-11-22 14:10:00,77.69,77.81,77.63,77.81,127843.0,70.8588,70.9683,70.8041,70.9683,127843.0
2022-11-22 14:15:00,77.81,78.0,77.76,77.97,143458.0,70.9683,71.1416,70.9227,71.1142,143458.0
2022-11-22 14:20:00,77.97,78.0,77.79,77.83,98555.0,71.1142,71.1416,70.9501,70.9865,98555.0
2022-11-22 14:25:00,77.83,77.86,77.75,77.81,64260.0,70.9865,71.0139,70.9136,70.9683,64260.0
2022-11-22 14:30:00,77.82,77.9,77.81,77.88,63846.0,70.9774,71.0504,70.9683,71.0321,63846.0
2022-11-22 14:35:00,77.89,78.0,77.87,77.98,76341.0,71.0413,71.1416,71.023,71.1233,76341.0
2022-11-22 14:40:00,77.98,78.0,77.86,77.87,115051.0,71.1233,71.1416,71.0139,71.023,115051.0
2022-11-22 14:45:00,77.88,77.91,77.8,77.86,103402.0,71.0321,71.0595,70.9592,71.0139,103402.0
2022-11-22 14:50:00,77.86,77.86,77.68,77.71,123545.0,71.0139,71.0139,70.8497,70.8771,123545.0
2022-11-22 14:55:00,77.72,77.88,77.65,77.84,96552.0,70.8862,71.0321,70.8224,70.9957,96552.0
2022-11-22 15:00:00,77.84,77.93,77.78,77.81,71178.0,70.9957,71.0777,70.9409,70.9683,71178.0
2022-11-22 15:05:00,77.82,77.98,77.81,77.97,104970.0,70.9774,71.1233,70.9683,71.1142,104970.0
2022-11-22 15:10:00,77.97,78.0,77.91,77.98,72454.0,71.1142,71.1416,71.0595,71.1233,72454.0
2022-11-22 15:15:00,78.0,78.0,77.87,77.88,82117.0,71.1416,71.1416,71.023,71.0321,82117.0
2022-11-22 15:20:00,77.89,77.93,77.78,77.84,140045.0,71.0413,71.0777,70.9409,70.9957,140045.0
2022-11-22 15:25:00,77.84,77.92,77.75,77.9,104340.0,70.9957,71.0686,70.9136,71.0504,104340.0
2022-11-22 15:30:00,77.91,78.0,77.88,78.0,119293.0,71.0595,71.1416,71.0321,71.1416,119293.0
2022-11-22 15:35:00,78.0,78.01,77.95,78.0,205386.0,71.1416,71.1507,71.096,71.1416,205386.0
2022-11-22 15:40:00,78.0,78.13,77.98,78.08,199338.0,71.1416,71.2602,71.1233,71.2146,199338.0
2022-11-22 15:45:00,78.07,78.13,78.03,78.04,193495.0,71.2054,71.2602,71.169,71.1781,193495.0
2022-11-22 15:50:00,78.03,78.2,77.96,78.11,384327.0,71.169,71.324,71.1051,71.2419,384327.0
2022-11-22 15:55:00,78.12,78.22,77.89,77.94,627742.0,71.251,71.3422,71.0413,71.0869,627742.0
2022-11-23 09:30:00,77.51,78.17,77.3,77.6,299324.0,70.6947,71.2966,70.5031,70.7768,299324.0
2022-11-23 09:35:00,77.63,77.78,77.28,77.42,130650.0,70.8041,70.9409,70.4849,70.6126,130650.0
2022-11-23 09:40:00,77.42,77.66,77.34,77.59,187848.0,70.6126,70.8315,70.5396,70.7676,187848.0
2022-11-23 09:45:00,77.62,78.05,77.56,77.86,115273.0,70.795,71.1872,70.7403,71.0139,115273.0
2022-11-23 09:50:00,77.85,78.17,77.84,77.98,143099.0,71.0048,71.2966,70.9957,71.1233,143099.0
2022-11-23 09:55:00,77.97,78.21,77.94,78.14,91020.0,71.1142,71.3331,71.0869,71.2693,91020.0
2022-11-23 10:00:00,78.14,78.62,78.09,78.54,196956.0,71.2693,71.7071,71.2237,71.6341,196956.0
2022-11-23 10:05:00,78.54,78.63,78.28,78.6,205744.0,71.6341,71.7162,71.397,71.6888,205744.0
2022-11-23 10:10:00,78.6,79.0,78.51,78.66,199875.0,71.6888,72.0537,71.6067,71.7436,199875.0
2022-11-23 10:15:00,78.62,78.79,78.44,78.69,151185.0,71.7071,71.8621,71.5429,71.7709,151185.0
2022-11-23 10:20:00,78.67,78.77,78.54,78.75,97769.0,71.7527,71.8439,71.6341,71.8256,97769.0
2022-11-23 10:25:00,78.76,78.93,78.75,78.89,97261.0,71.8348,71.9898,71.8256,71.9533,97261.0
2022-11-23 10:30:00,78.91,79.21,78.89,79.19,107754.0,71.9716,72.2452,71.9533,72.227,107754.0
2022-11-23 10:35:00,79.2,79.2,78.98,79.14,131462.0,72.2361,72.2361,72.0354,72.1813,131462.0
2022-11-23 10:40:00,79.13,79.19,79.03,79.07,74672.0,72.1722,72.227,72.081,72.1175,74672.0
2022-11-23 10:45:00,79.05,79.23,78.96,78.99,93716.0,72.0993,72.2634,72.0172,72.0445,93716.0
2022-11-23 10:50:00,79.0,79.18,78.93,79.17,82046.0,72.0537,72.2178,71.9898,72.2087,82046.0
2022-11-23 10:55:00,79.14,79.16,78.89,78.96,77270.0,72.1813,72.1996,71.9533,72.0172,77270.0
2022-11-23 11:00:00,78.95,79.09,78.94,79.06,44649.0,72.0081,72.1357,71.9989,72.1084,44649.0
2022-11-23 11:05:00,79.06,79.08,78.96,78.96,42395.0,72.1084,72.1266,72.0172,72.0172,42395.0
2022-11-23 11:10:00,78.96,78.97,78.78,78.83,86891.0,72.0172,72.0263,71.853,71.8986,86891.0
2022-11-23 11:15:00,78.84,78.9,78.73,78.74,66927.0,71.9077,71.9625,71.8074,71.8165,66927.0
2022-11-23 11:20:00,78.74,78.85,78.73,78.75,61824.0,71.8165,71.9168,71.8074,71.8256,61824.0
2022-11-23 11:25:00,78.74,78.83,78.68,78.69,61418.0,71.8165,71.8986,71.7618,71.7709,61418.0
2022-11-23 11:30:00,78.7,79.04,78.56,78.57,88009.0,71.78,72.0901,71.6523,71.6615,88009.0
2022-11-23 11:35:00,78.56,78.59,78.47,78.53,150905.0,71.6523,71.6797,71.5703,71.625,150905.0
2022-11-23 11:40:00,78.53,78.62,78.53,78.58,50332.0,71.625,71.7071,71.625,71.6706,50332.0
2022-11-23 11:45:00,78.59,78.59,78.21,78.21,139250.0,71.6797,71.6797,71.3331,71.3331,139250.0
2022-11-23 11:50:00,78.22,78.33,78.09,78.09,112268.0,71.3422,71.4426,71.2237,71.2237,112268.0
2022-11-23 11:55:00,78.09,78.1,77.9,77.92,84467.0,71.2237,71.2328,71.0504,71.0686,84467.0
2022-11-23 12:00:00,77.92,78.05,77.92,77.94,58767.0,71.0686,71.1872,71.0686,71.0869,58767.0
2022-11-23 12:05:00,77.93,77.97,77.82,77.91,47123.0,71.0777,71.1142,70.9774,71.0595,47123.0
2022-11-23 12:10:00,77.9,78.01,77.82,77.95,67804.0,71.0504,71.1507,70.9774,71.096,67804.0
2022-11-23 12:15:00,77.94,77.97,77.77,77.8,50354.0,71.0869,71.1142,70.9318,70.9592,50354.0
2022-11-23 12:20:00,77.79,77.85,77.71,77.73,88036.0,70.9501,71.0048,70.8771,70.8953,88036.0
2022-11-23 12:25:00,77.74,77.96,77.73,77.94,35191.0,70.9044,71.1051,70.8953,71.0869,35191.0
2022-11-23 12:30:00,77.94,78.01,77.89,77.91,43070.0,71.0869,71.1507,71.0413,71.0595,43070.0
2022-11-23 12:35:00,77.9,77.91,77.69,77.83,41262.0,71.0504,71.0595,70.8588,70.9865,41262.0
2022-11-23 12:40:00,77.84,77.89,77.61,77.66,33218.0,70.9957,71.0413,70.7859,70.8315,33218.0
2022-11-23 12:45:00,77.66,77.66,77.48,77.48,43629.0,70.8315,70.8315,70.6673,70.6673,43629.0
2022-11-23 12:50:00,77.48,77.5,77.4,77.43,46273.0,70.6673,70.6856,70.5943,70.6217,46273.0
2022-11-23 12:55:00,77.42,77.46,77.34,77.38,66020.0,70.6126,70.6491,70.5396,70.5761,66020.0
2022-11-23 13:00:00,77.38,77.59,77.37,77.58,61283.0,70.5761,70.7676,70.567,70.7585,61283.0
2022-11-23 13:05:00,77.58,77.64,77.53,77.6,55121.0,70.7585,70.8132,70.7129,70.7768,55121.0
2022-11-23 13:10:00,77.6,77.67,77.53,77.64,70043.0,70.7768,70.8406,70.7129,70.8132,70043.0
2022-11-23 13:15:00,77.64,77.75,77.63,77.73,25725.0,70.8132,70.9136,70.8041,70.8953,25725.0
2022-11-23 13:20:00,77.74,77.98,77.74,77.97,109130.0,70.9044,71.1233,70.9044,71.1142,109130.0
2022-11-23 13:25:00,77.97,78.06,77.95,78.04,41702.0,71.1142,71.1963,71.096,71.1781,41702.0
2022-11-23 13:30:00,78.04,78.16,78.03,78.14,64109.0,71.1781,71.2875,71.169,71.2693,64109.0
2022-11-23 13:35:00,78.13,78.27,78.13,78.21,41563.0,71.2602,71.3878,71.2602,71.3331,41563.0
2022-11-23 13:40:00,78.2,78.34,78.18,78.32,34270.0,71.324,71.4517,71.3058,71.4335,34270.0
2022-11-23 13:45:00,78.33,78.34,78.19,78.21,56575.0,71.4426,71.4517,71.3149,71.3331,56575.0
2022-11-23 13:50:00,78.21,78.26,78.13,78.2,88300.0,71.3331,71.3787,71.2602,71.324,88300.0
2022-11-23 13:55:00,78.2,78.27,78.16,78.25,106350.0,71.324,71.3878,71.2875,71.3696,106350.0
2022-11-23 14:00:00,78.27,78.67,78.21,78.62,222674.0,71.3878,71.7527,71.3331,71.7071,222674.0
2022-11-23 14:05:00,78.62,78.62,78.39,78.49,44956.0,71.7071,71.7071,71.4973,71.5885,44956.0
2022-11-23 14:10:00,78.49,78.72,78.4,78.7,97388.0,71.5885,71.7983,71.5064,71.78,97388.0
2022-11-23 14:15:00,78.7,78.88,78.59,78.7,65043.0,71.78,71.9442,71.6797,71.78,65043.0
2022-11-23 14:20:00,78.71,78.86,78.67,78.85,64942.0,71.7892,71.926,71.7527,71.9168,64942.0
2022-11-23 14:25:00,78.86,79.03,78.84,78.96,56858.0,71.926,72.081,71.9077,72.0172,56858.0
2022-11-23 14:30:00,78.95,78.98,78.83,78.83,112808.0,72.0081,72.0354,71.8986,71.8986,112808.0
2022-11-23 14:35:00,78.82,78.82,78.54,78.55,49257.0,71.8895,71.8895,71.6341,71.6432,49257.0
2022-11-23 14:40:00,78.53,78.84,78.52,78.81,77941.0,71.625,71.9077,71.6159,71.8804,77941.0
2022-11-23 14:45:00,78.82,78.91,78.75,78.87,42903.0,71.8895,71.9716,71.8256,71.9351,42903.0
2022-11-23 14:50:00,78.86,78.95,78.79,78.79,57317.0,71.926,72.0081,71.8621,71.8621,57317.0
2022-11-23 14:55:00,78.79,78.89,78.77,78.83,58739.0,71.8621,71.9533,71.8439,71.8986,58739.0
2022-11-23 15:00:00,78.81,78.92,78.72,78.73,49072.0,71.8804,71.9807,71.7983,71.8074,49072.0
2022-11-23 15:05:00,78.72,78.74,78.62,78.71,69540.0,71.7983,71.8165,71.7071,71.7892,69540.0
2022-11-23 15:10:00,78.7,78.7,78.55,78.57,65757.0,71.78,71.78,71.6432,71.6615,65757.0
2022-11-23 15:15:00,78.58,78.67,78.54,78.66,60412.0,71.6706,71.7527,71.6341,71.7436,60412.0
2022-11-23 15:20:00,78.66,78.72,78.56,78.72,96720.0,71.7436,71.7983,71.6523,71.7983,96720.0
2022-11-23 15:25:00,78.71,78.73,78.59,78.63,51061.0,71.7892,71.8074,71.6797,71.7162,51061.0
2022-11-23 15:30:00,78.63,78.64,78.52,78.55,70839.0,71.7162,71.7253,71.6159,71.6432,70839.0
2022-11-23 15:35:00,78.54,78.85,78.54,78.83,113623.0,71.6341,71.9168,71.6341,71.8986,113623.0
2022-11-23 15:40:00,78.83,78.83,78.71,78.8,84585.0,71.8986,71.8986,71.7892,71.8712,84585.0
2022-11-23 15:45:00,78.79,78.79,78.64,78.67,89035.0,71.8621,71.8621,71.7253,71.7527,89035.0
2022-11-23 15:50:00,78.66,78.94,78.66,78.87,180638.0,71.7436,71.9989,71.7436,71.9351,180638.0
2022-11-23 15:55:00,78.87,79.07,78.85,79.05,463389.0,71.9351,72.1175,71.9168,72.0993,463389.0
2022-11-25 09:30:00,79.32,79.67,79.05,79.09,287604.0,72.3455,72.6647,72.0993,72.1357,287604.0
2022-11-25 09:35:00,79.07,79.34,78.97,79.11,316485.0,72.1175,72.3638,72.0263,72.154,316485.0
2022-11-25 09:40:00,79.11,79.51,79.08,79.28,60494.0,72.154,72.5188,72.1266,72.309,60494.0
2022-11-25 09:45:00,79.29,79.39,79.07,79.11,44777.0,72.3182,72.4094,72.1175,72.154,44777.0
2022-11-25 09:50:00,79.11,79.28,79.11,79.12,42609.0,72.154,72.309,72.154,72.1631,42609.0
2022-11-25 09:55:00,79.12,79.28,79.09,79.14,60993.0,72.1631,72.309,72.1357,72.1813,60993.0
2022-11-25 10:00:00,79.14,79.27,79.14,79.2,47319.0,72.1813,72.2999,72.1813,72.2361,47319.0
2022-11-25 10:05:00,79.18,79.35,79.12,79.19,252398.0,72.2178,72.3729,72.1631,72.227,252398.0
2022-11-25 10:10:00,79.2,79.21,79.03,79.15,160059.0,72.2361,72.2452,72.081,72.1905,160059.0
2022-11-25 10:15:00,79.16,79.27,79.1,79.25,65993.0,72.1996,72.2999,72.1449,72.2817,65993.0
2022-11-25 10:20:00,79.25,79.25,78.88,78.97,119122.0,72.2817,72.2817,71.9442,72.0263,119122.0
2022-11-25 10:25:00,78.99,79.05,78.88,79.01,165135.0,72.0445,72.0993,71.9442,72.0628,165135.0
2022-11-25 10:30:00,79.0,79.19,78.9,79.12,121706.0,72.0537,72.227,71.9625,72.1631,121706.0
2022-11-25 10:35:00,79.12,79.18,78.91,78.99,73638.0,72.1631,72.2178,71.9716,72.0445,73638.0
2022-11-25 10:40:00,79.0,79.04,78.87,78.94,40912.0,72.0537,72.0901,71.9351,71.9989,40912.0
2022-11-25 10:45:00,78.95,79.01,78.87,78.96,66726.0,72.0081,72.0628,71.9351,72.0172,66726.0
2022-11-25 10:50:00,78.97,79.23,78.94,79.17,57718.0,72.0263,72.2634,71.9989,72.2087,57718.0
2022-11-25 10:55:00,79.17,79.35,79.14,79.31,91583.0,72.2087,72.3729,72.1813,72.3364,91583.0
2022-11-25 11:00:00,79.32,79.41,79.27,79.41,53510.0,72.3455,72.4276,72.2999,72.4276,53510.0
2022-11-25 11:05:00,79.41,79.43,79.34,79.42,54630.0,72.4276,72.4459,72.3638,72.4367,54630.0
2022-11-25 11:10:00,79.42,79.48,79.38,79.45,93718.0,72.4367,72.4915,72.4002,72.4641,93718.0
2022-11-25 11:15:00,79.45,79.49,79.39,79.44,55323.0,72.4641,72.5006,72.4094,72.455,55323.0
2022-11-25 11:20:00,79.44,79.67,79.43,79.65,40592.0,72.455,72.6647,72.4459,72.6465,40592.0
2022-11-25 11:25:00,79.65,79.7,79.59,79.63,74086.0,72.6465,72.6921,72.5918,72.6283,74086.0
2022-11-25 11:30:00,79.63,79.72,79.47,79.51,56423.0,72.6283,72.7104,72.4823,72.5188,56423.0
2022-11-25 11:35:00,79.52,79.54,79.41,79.45,65456.0,72.5279,72.5462,72.4276,72.4641,65456.0
2022-11-25 11:40:00,79.45,79.48,79.22,79.24,79533.0,72.4641,72.4915,72.2543,72.2726,79533.0
2022-11-25 11:45:00,79.25,79.26,79.12,79.14,36930.0,72.2817,72.2908,72.1631,72.1813,36930.0
2022-11-25 11:50:00,79.15,79.23,79.05,79.07,80998.0,72.1905,72.2634,72.0993,72.1175,80998.0
2022-11-25 11:55:00,79.07,79.09,78.93,78.96,157188.0,72.1175,72.1357,71.9898,72.0172,157188.0
2022-11-25 12:00:00,78.95,78.96,78.86,78.9,64779.0,72.0081,72.0172,71.926,71.9625,64779.0
2022-11-25 12:05:00,78.9,79.1,78.85,78.9,81216.0,71.9625,72.1449,71.9168,71.9625,81216.0
2022-11-25 12:10:00,78.91,79.0,78.85,78.96,110802.0,71.9716,72.0537,71.9168,72.0172,110802.0
2022-11-25 12:15:00,78.96,79.03,78.91,78.94,51825.0,72.0172,72.081,71.9716,71.9989,51825.0
2022-11-25 12:20:00,78.95,78.96,78.87,78.92,40639.0,72.0081,72.0172,71.9351,71.9807,40639.0
2022-11-25 12:25:00,78.92,79.04,78.91,79.01,37515.0,71.9807,72.0901,71.9716,72.0628,37515.0
2022-11-25 12:30:00,79.01,79.04,78.9,78.92,45031.0,72.0628,72.0901,71.9625,71.9807,45031.0
2022-11-25 12:35:00,78.93,78.93,78.83,78.84,75852.0,71.9898,71.9898,71.8986,71.9077,75852.0
2022-11-25 12:40:00,78.84,78.86,78.77,78.86,33235.0,71.9077,71.926,71.8439,71.926,33235.0
2022-11-25 12:45:00,78.86,78.88,78.75,78.8,56740.0,71.926,71.9442,71.8256,71.8712,56740.0
2022-11-25 12:50:00,78.81,78.98,78.8,78.95,64592.0,71.8804,72.0354,71.8712,72.0081,64592.0
2022-11-25 12:55:00,78.95,79.11,78.9,79.1,192094.0,72.0081,72.154,71.9625,72.1449,192094.0
2022-11-28 09:30:00,78.5,78.81,78.33,78.7,311066.0,71.5976,71.8804,71.4426,71.78,311066.0
2022-11-28 09:35:00,78.74,79.1,78.7,78.81,59174.0,71.8165,72.1449,71.78,71.8804,59174.0
2022-11-28 09:40:00,78.81,78.9,78.61,78.8,95793.0,71.8804,71.9625,71.698,71.8712,95793.0
2022-11-28 09:45:00,78.82,78.84,78.51,78.54,101068.0,71.8895,71.9077,71.6067,71.6341,101068.0
2022-11-28 09:50:00,78.55,78.65,78.17,78.31,123668.0,71.6432,71.7344,71.2966,71.4243,123668.0
2022-11-28 09:55:00,78.3,78.48,78.03,78.14,89051.0,71.4152,71.5794,71.169,71.2693,89051.0
2022-11-28 10:00:00,78.16,78.16,77.91,77.95,73248.0,71.2875,71.2875,71.0595,71.096,73248.0
2022-11-28 10:05:00,77.95,78.03,77.81,77.95,85407.0,71.096,71.169,70.9683,71.096,85407.0
2022-11-28 10:10:00,77.96,77.97,77.58,77.72,94403.0,71.1051,71.1142,70.7585,70.8862,94403.0
2022-11-28 10:15:00,77.71,77.74,77.48,77.51,92322.0,70.8771,70.9044,70.6673,70.6947,92322.0
2022-11-28 10:20:00,77.51,77.67,77.28,77.36,79679.0,70.6947,70.8406,70.4849,70.5579,79679.0
2022-11-28 10:25:00,77.37,77.41,77.2,77.32,227067.0,70.567,70.6035,70.4119,70.5214,227067.0
2022-11-28 10:30:00,77.32,77.33,77.02,77.09,141588.0,70.5214,70.5305,70.2478,70.3116,141588.0
2022-11-28 10:35:00,77.08,77.32,77.05,77.24,66871.0,70.3025,70.5214,70.2751,70.4484,66871.0
2022-11-28 10:40:00,77.23,77.25,77.1,77.11,87899.0,70.4393,70.4575,70.3207,70.3298,87899.0
2022-11-28 10:45:00,77.11,77.11,76.94,76.97,130546.0,70.3298,70.3298,70.1748,70.2022,130546.0
2022-11-28 10:50:00,76.96,76.99,76.87,76.94,74021.0,70.193,70.2204,70.1109,70.1748,74021.0
2022-11-28 10:55:00,76.93,76.95,76.86,76.89,193140.0,70.1657,70.1839,70.1018,70.1292,193140.0
2022-11-28 11:00:00,76.89,77.03,76.88,76.89,123861.0,70.1292,70.2569,70.1201,70.1292,123861.0
2022-11-28 11:05:00,76.88,76.89,76.67,76.7,154473.0,70.1201,70.1292,69.9285,69.9559,154473.0
2022-11-28 11:10:00,76.69,76.8,76.66,76.73,144792.0,69.9468,70.0471,69.9194,69.9833,144792.0
2022-11-28 11:15:00,76.73,76.75,76.53,76.58,131749.0,69.9833,70.0015,69.8008,69.8464,131749.0
2022-11-28 11:20:00,76.58,76.71,76.53,76.55,155886.0,69.8464,69.965,69.8008,69.8191,155886.0
2022-11-28 11:25:00,76.55,76.55,76.35,76.39,153948.0,69.8191,69.8191,69.6367,69.6732,153948.0
2022-11-28 11:30:00,76.39,76.54,76.39,76.43,200717.0,69.6732,69.81,69.6732,69.7096,200717.0
2022-11-28 11:35:00,76.44,76.44,76.33,76.37,162231.0,69.7188,69.7188,69.6184,69.6549,162231.0
2022-11-28 11:40:00,76.37,76.37,76.18,76.2,98614.0,69.6549,69.6549,69.4816,69.4999,98614.0
2022-11-28 11:45:00,76.2,76.34,76.19,76.2,74907.0,69.4999,69.6275,69.4907,69.4999,74907.0
2022-11-28 11:50:00,76.2,76.35,76.17,76.3,82753.0,69.4999,69.6367,69.4725,69.5911,82753.0
2022-11-28 11:55:00,76.29,76.34,76.22,76.23,104848.0,69.5819,69.6275,69.5181,69.5272,104848.0
2022-11-28 12:00:00,76.22,76.27,76.01,76.09,82031.0,69.5181,69.5637,69.3266,69.3995,82031.0
2022-11-28 12:05:00,76.08,76.19,75.87,75.89,108602.0,69.3904,69.4907,69.1989,69.2171,108602.0
2022-11-28 12:10:00,75.89,75.95,75.84,75.92,87742.0,69.2171,69.2718,69.1715,69.2445,87742.0
2022-11-28 12:15:00,75.91,76.0,75.9,75.98,73567.0,69.2354,69.3174,69.2262,69.2992,73567.0
2022-11-28 12:20:00,75.98,76.03,75.9,75.98,126131.0,69.2992,69.3448,69.2262,69.2992,126131.0
2022-11-28 12:25:00,75.98,76.02,75.95,75.97,99481.0,69.2992,69.3357,69.2718,69.2901,99481.0
2022-11-28 12:30:00,75.98,76.06,75.97,76.0,67850.0,69.2992,69.3722,69.2901,69.3174,67850.0
2022-11-28 12:35:00,76.0,76.1,75.97,76.0,114855.0,69.3174,69.4087,69.2901,69.3174,114855.0
2022-11-28 12:40:00,76.01,76.07,76.0,76.02,53616.0,69.3266,69.3813,69.3174,69.3357,53616.0
2022-11-28 12:45:00,76.02,76.27,76.01,76.27,90313.0,69.3357,69.5637,69.3266,69.5637,90313.0
2022-11-28 12:50:00,76.26,76.32,76.18,76.18,76305.0,69.5546,69.6093,69.4816,69.4816,76305.0
2022-11-28 12:55:00,76.21,76.42,76.17,76.18,74799.0,69.509,69.7005,69.4725,69.4816,74799.0
2022-11-28 13:00:00,76.18,76.18,76.05,76.1,50477.0,69.4816,69.4816,69.363,69.4087,50477.0
2022-11-28 13:05:00,76.1,76.18,76.09,76.17,37229.0,69.4087,69.4816,69.3995,69.4725,37229.0
2022-11-28 13:10:00,76.18,76.33,76.17,76.26,105530.0,69.4816,69.6184,69.4725,69.5546,105530.0
2022-11-28 13:15:00,76.26,76.27,76.02,76.05,55435.0,69.5546,69.5637,69.3357,69.363,55435.0
2022-11-28 13:20:00,76.06,76.08,75.97,76.04,69172.0,69.3722,69.3904,69.2901,69.3539,69172.0
2022-11-28 13:25:00,76.04,76.1,75.97,75.99,40681.0,69.3539,69.4087,69.2901,69.3083,40681.0
2022-11-28 13:30:00,76.0,76.03,75.92,75.95,33055.0,69.3174,69.3448,69.2445,69.2718,33055.0
2022-11-28 13:35:00,75.96,75.98,75.91,75.95,44718.0,69.281,69.2992,69.2354,69.2718,44718.0
2022-11-28 13:40:00,75.95,76.03,75.94,76.01,56592.0,69.2718,69.3448,69.2627,69.3266,56592.0
2022-11-28 13:45:00,76.01,76.26,75.99,76.22,108225.0,69.3266,69.5546,69.3083,69.5181,108225.0
2022-11-28 13:50:00,76.21,76.33,76.21,76.31,48070.0,69.509,69.6184,69.509,69.6002,48070.0
2022-11-28 13:55:00,76.3,76.32,76.16,76.24,69117.0,69.5911,69.6093,69.4634,69.5363,69117.0
2022-11-28 14:00:00,76.23,76.28,76.17,76.2,60166.0,69.5272,69.5728,69.4725,69.4999,60166.0
2022-11-28 14:05:00,76.2,76.21,76.09,76.15,46293.0,69.4999,69.509,69.3995,69.4543,46293.0
2022-11-28 14:10:00,76.15,76.19,76.06,76.15,74945.0,69.4543,69.4907,69.3722,69.4543,74945.0
2022-11-28 14:15:00,76.14,76.23,76.13,76.2,38160.0,69.4451,69.5272,69.436,69.4999,38160.0
2022-11-28 14:20:00,76.19,76.21,76.14,76.19,58697.0,69.4907,69.509,69.4451,69.4907,58697.0
2022-11-28 14:25:00,76.19,76.2,76.13,76.17,36255.0,69.4907,69.4999,69.436,69.4725,36255.0
2022-11-28 14:30:00,76.17,76.26,76.17,76.17,77355.0,69.4725,69.5546,69.4725,69.4725,77355.0
2022-11-28 14:35:00,76.17,76.32,76.11,76.27,153593.0,69.4725,69.6093,69.4178,69.5637,153593.0
2022-11-28 14:40:00,76.25,76.35,76.2,76.34,64042.0,69.5455,69.6367,69.4999,69.6275,64042.0
2022-11-28 14:45:00,76.34,76.44,76.32,76.41,68437.0,69.6275,69.7188,69.6093,69.6914,68437.0
2022-11-28 14:50:00,76.41,76.42,76.25,76.26,62619.0,69.6914,69.7005,69.5455,69.5546,62619.0
2022-11-28 14:55:00,76.26,76.31,76.22,76.27,31904.0,69.5546,69.6002,69.5181,69.5637,31904.0
2022-11-28 15:00:00,76.26,76.3,76.24,76.26,59141.0,69.5546,69.5911,69.5363,69.5546,59141.0
2022-11-28 15:05:00,76.25,76.25,76.1,76.12,52548.0,69.5455,69.5455,69.4087,69.4269,52548.0
2022-11-28 15:10:00,76.12,76.12,75.99,76.0,86326.0,69.4269,69.4269,69.3083,69.3174,86326.0
2022-11-28 15:15:00,76.01,76.08,75.98,76.02,77892.0,69.3266,69.3904,69.2992,69.3357,77892.0
2022-11-28 15:20:00,76.01,76.13,76.0,76.09,56766.0,69.3266,69.436,69.3174,69.3995,56766.0
2022-11-28 15:25:00,76.1,76.12,76.01,76.02,56083.0,69.4087,69.4269,69.3266,69.3357,56083.0
2022-11-28 15:30:00,76.02,76.09,76.01,76.06,66684.0,69.3357,69.3995,69.3266,69.3722,66684.0
2022-11-28 15:35:00,76.06,76.16,76.04,76.15,72930.0,69.3722,69.4634,69.3539,69.4543,72930.0
2022-11-28 15:40:00,76.16,76.23,76.14,76.22,85084.0,69.4634,69.5272,69.4451,69.5181,85084.0
2022-11-28 15:45:00,76.22,76.22,76.09,76.13,106386.0,69.5181,69.5181,69.3995,69.436,106386.0
2022-11-28 15:50:00,76.13,76.25,76.11,76.22,184533.0,69.436,69.5455,69.4178,69.5181,184533.0
2022-11-28 15:55:00,76.22,76.28,76.11,76.16,558735.0,69.5181,69.5728,69.4178,69.4634,558735.0
2022-11-29 09:30:00,76.4,76.99,76.29,76.95,191952.0,69.6823,70.2204,69.5819,70.1839,191952.0
2022-11-29 09:35:00,76.93,77.16,76.67,76.69,66814.0,70.1657,70.3754,69.9285,69.9468,66814.0
2022-11-29 09:40:00,76.67,76.75,76.54,76.56,36210.0,69.9285,70.0015,69.81,69.8282,36210.0
2022-11-29 09:45:00,76.6,76.74,76.54,76.73,63027.0,69.8647,69.9924,69.81,69.9833,63027.0
2022-11-29 09:50:00,76.73,76.74,76.37,76.4,47441.0,69.9833,69.9924,69.6549,69.6823,47441.0
2022-11-29 09:55:00,76.41,76.56,76.39,76.5,35090.0,69.6914,69.8282,69.6732,69.7735,35090.0
2022-11-29 10:00:00,76.5,76.67,76.33,76.4,85427.0,69.7735,69.9285,69.6184,69.6823,85427.0
2022-11-29 10:05:00,76.42,76.49,76.19,76.23,129095.0,69.7005,69.7644,69.4907,69.5272,129095.0
2022-11-29 10:10:00,76.22,76.35,76.09,76.2,79001.0,69.5181,69.6367,69.3995,69.4999,79001.0
2022-11-29 10:15:00,76.21,76.37,76.13,76.31,95173.0,69.509,69.6549,69.436,69.6002,95173.0
2022-11-29 10:20:00,76.32,76.46,76.24,76.3,50709.0,69.6093,69.737,69.5363,69.5911,50709.0
2022-11-29 10:25:00,76.3,76.46,76.3,76.41,57734.0,69.5911,69.737,69.5911,69.6914,57734.0
2022-11-29 10:30:00,76.44,76.48,76.28,76.28,79921.0,69.7188,69.7552,69.5728,69.5728,79921.0
2022-11-29 10:35:00,76.28,76.31,76.16,76.22,111092.0,69.5728,69.6002,69.4634,69.5181,111092.0
2022-11-29 10:40:00,76.22,76.39,76.21,76.33,41867.0,69.5181,69.6732,69.509,69.6184,41867.0
2022-11-29 10:45:00,76.32,76.39,76.31,76.37,32599.0,69.6093,69.6732,69.6002,69.6549,32599.0
2022-11-29 10:50:00,76.37,76.49,76.34,76.49,52043.0,69.6549,69.7644,69.6275,69.7644,52043.0
2022-11-29 10:55:00,76.49,76.55,76.38,76.39,81611.0,69.7644,69.8191,69.664,69.6732,81611.0
2022-11-29 11:00:00,76.4,76.42,76.11,76.12,62121.0,69.6823,69.7005,69.4178,69.4269,62121.0
2022-11-29 11:05:00,76.12,76.15,76.06,76.06,67446.0,69.4269,69.4543,69.3722,69.3722,67446.0
2022-11-29 11:10:00,76.05,76.11,76.01,76.06,51024.0,69.363,69.4178,69.3266,69.3722,51024.0
2022-11-29 11:15:00,76.06,76.07,75.94,75.99,65881.0,69.3722,69.3813,69.2627,69.3083,65881.0
2022-11-29 11:20:00,76.01,76.03,75.93,76.0,51224.0,69.3266,69.3448,69.2536,69.3174,51224.0
2022-11-29 11:25:00,75.99,76.02,75.97,76.01,46889.0,69.3083,69.3357,69.2901,69.3266,46889.0
2022-11-29 11:30:00,75.99,76.1,75.96,76.01,74482.0,69.3083,69.4087,69.281,69.3266,74482.0
2022-11-29 11:35:00,76.01,76.02,75.92,75.98,75261.0,69.3266,69.3357,69.2445,69.2992,75261.0
2022-11-29 11:40:00,75.99,76.04,75.91,75.94,41396.0,69.3083,69.3539,69.2354,69.2627,41396.0
2022-11-29 11:45:00,75.94,76.05,75.94,76.05,36149.0,69.2627,69.363,69.2627,69.363,36149.0
2022-11-29 11:50:00,76.05,76.09,75.97,76.05,52867.0,69.363,69.3995,69.2901,69.363,52867.0
2022-11-29 11:55:00,76.04,76.19,76.04,76.17,42952.0,69.3539,69.4907,69.3539,69.4725,42952.0
2022-11-29 12:00:00,76.17,76.19,76.09,76.18,42442.0,69.4725,69.4907,69.3995,69.4816,42442.0
2022-11-29 12:05:00,76.19,76.31,76.18,76.29,20752.0,69.4907,69.6002,69.4816,69.5819,20752.0
2022-11-29 12:10:00,76.28,76.34,76.22,76.34,45621.0,69.5728,69.6275,69.5181,69.6275,45621.0
2022-11-29 12:15:00,76.34,76.47,76.32,76.47,36700.0,69.6275,69.7461,69.6093,69.7461,36700.0
2022-11-29 12:20:00,76.46,76.52,76.4,76.48,67611.0,69.737,69.7917,69.6823,69.7552,67611.0
2022-11-29 12:25:00,76.47,76.51,76.38,76.38,29652.0,69.7461,69.7826,69.664,69.664,29652.0
2022-11-29 12:30:00,76.38,76.42,76.34,76.35,36674.0,69.664,69.7005,69.6275,69.6367,36674.0
2022-11-29 12:35:00,76.35,76.38,76.26,76.26,67887.0,69.6367,69.664,69.5546,69.5546,67887.0
2022-11-29 12:40:00,76.26,76.32,76.2,76.3,43532.0,69.5546,69.6093,69.4999,69.5911,43532.0
2022-11-29 12:45:00,76.3,76.32,76.17,76.17,49299.0,69.5911,69.6093,69.4725,69.4725,49299.0
2022-11-29 12:50:00,76.17,76.24,76.08,76.09,56870.0,69.4725,69.5363,69.3904,69.3995,56870.0
2022-11-29 12:55:00,76.09,76.12,76.04,76.07,84209.0,69.3995,69.4269,69.3539,69.3813,84209.0
2022-11-29 13:00:00,76.07,76.09,75.96,75.97,53583.0,69.3813,69.3995,69.281,69.2901,53583.0
2022-11-29 13:05:00,75.97,76.03,75.96,75.97,41807.0,69.2901,69.3448,69.281,69.2901,41807.0
2022-11-29 13:10:00,75.97,76.05,75.96,76.05,41833.0,69.2901,69.363,69.281,69.363,41833.0
2022-11-29 13:15:00,76.04,76.05,75.94,76.01,62905.0,69.3539,69.363,69.2627,69.3266,62905.0
2022-11-29 13:20:00,76.02,76.02,75.83,75.97,90124.0,69.3357,69.3357,69.1624,69.2901,90124.0
2022-11-29 13:25:00,75.97,76.05,75.94,76.03,57164.0,69.2901,69.363,69.2627,69.3448,57164.0
2022-11-29 13:30:00,76.03,76.07,76.0,76.06,49762.0,69.3448,69.3813,69.3174,69.3722,49762.0
2022-11-29 13:35:00,76.06,76.24,76.06,76.24,41439.0,69.3722,69.5363,69.3722,69.5363,41439.0
2022-11-29 13:40:00,76.24,76.29,76.15,76.2,46669.0,69.5363,69.5819,69.4543,69.4999,46669.0
2022-11-29 13:45:00,76.2,76.29,76.19,76.21,38446.0,69.4999,69.5819,69.4907,69.509,38446.0
2022-11-29 13:50:00,76.21,76.3,76.2,76.3,59270.0,69.509,69.5911,69.4999,69.5911,59270.0
2022-11-29 13:55:00,76.3,76.39,76.3,76.37,39956.0,69.5911,69.6732,69.5911,69.6549,39956.0
2022-11-29 14:00:00,76.36,76.55,76.35,76.55,113277.0,69.6458,69.8191,69.6367,69.8191,113277.0
2022-11-29 14:05:00,76.56,76.73,76.55,76.67,122797.0,69.8282,69.9833,69.8191,69.9285,122797.0
2022-11-29 14:10:00,76.67,76.8,76.66,76.8,78901.0,69.9285,70.0471,69.9194,70.0471,78901.0
2022-11-29 14:15:00,76.8,76.83,76.68,76.75,142030.0,70.0471,70.0745,69.9377,70.0015,142030.0
2022-11-29 14:20:00,76.73,76.82,76.73,76.79,75833.0,69.9833,70.0653,69.9833,70.038,75833.0
2022-11-29 14:25:00,76.78,76.83,76.64,76.66,53877.0,70.0289,70.0745,69.9012,69.9194,53877.0
2022-11-29 14:30:00,76.65,76.68,76.58,76.62,51912.0,69.9103,69.9377,69.8464,69.8829,51912.0
2022-11-29 14:35:00,76.62,76.7,76.53,76.59,50668.0,69.8829,69.9559,69.8008,69.8556,50668.0
2022-11-29 14:40:00,76.59,76.63,76.47,76.53,46346.0,69.8556,69.892,69.7461,69.8008,46346.0
2022-11-29 14:45:00,76.53,76.54,76.48,76.5,42163.0,69.8008,69.81,69.7552,69.7735,42163.0
2022-11-29 14:50:00,76.5,76.53,76.36,76.36,78542.0,69.7735,69.8008,69.6458,69.6458,78542.0
2022-11-29 14:55:00,76.37,76.43,76.35,76.4,48624.0,69.6549,69.7096,69.6367,69.6823,48624.0
2022-11-29 15:00:00,76.4,76.44,76.28,76.29,77441.0,69.6823,69.7188,69.5728,69.5819,77441.0
2022-11-29 15:05:00,76.29,76.39,76.29,76.35,56816.0,69.5819,69.6732,69.5819,69.6367,56816.0
2022-11-29 15:10:00,76.35,76.42,76.34,76.37,64564.0,69.6367,69.7005,69.6275,69.6549,64564.0
2022-11-29 15:15:00,76.38,76.38,76.27,76.3,74191.0,69.664,69.664,69.5637,69.5911,74191.0
2022-11-29 15:20:00,76.3,76.4,76.29,76.31,62194.0,69.5911,69.6823,69.5819,69.6002,62194.0
2022-11-29 15:25:00,76.3,76.31,76.23,76.3,57560.0,69.5911,69.6002,69.5272,69.5911,57560.0
2022-11-29 15:30:00,76.3,76.33,76.2,76.3,78293.0,69.5911,69.6184,69.4999,69.5911,78293.0
2022-11-29 15:35:00,76.3,76.32,76.22,76.28,87546.0,69.5911,69.6093,69.5181,69.5728,87546.0
2022-11-29 15:40:00,76.28,76.44,76.27,76.38,103267.0,69.5728,69.7188,69.5637,69.664,103267.0
2022-11-29 15:45:00,76.38,76.44,76.33,76.41,101185.0,69.664,69.7188,69.6184,69.6914,101185.0
2022-11-29 15:50:00,76.41,76.43,76.33,76.43,171046.0,69.6914,69.7096,69.6184,69.7096,171046.0
2022-11-29 15:55:00,76.43,76.55,76.43,76.47,386583.0,69.7096,69.8191,69.7096,69.7461,386583.0
2022-11-30 09:30:00,76.87,77.23,76.83,76.94,215400.0,70.1109,70.4393,70.0745,70.1748,215400.0
2022-11-30 09:35:00,76.96,76.96,76.51,76.64,62240.0,70.193,70.193,69.7826,69.9012,62240.0
2022-11-30 09:40:00,76.67,76.84,76.66,76.81,63368.0,69.9285,70.0836,69.9194,70.0562,63368.0
2022-11-30 09:45:00,76.81,76.84,76.44,76.46,61935.0,70.0562,70.0836,69.7188,69.737,61935.0
2022-11-30 09:50:00,76.47,76.47,76.19,76.21,39640.0,69.7461,69.7461,69.4907,69.509,39640.0
2022-11-30 09:55:00,76.19,76.28,76.1,76.22,41906.0,69.4907,69.5728,69.4087,69.5181,41906.0
2022-11-30 10:00:00,76.25,76.27,76.05,76.22,81672.0,69.5455,69.5637,69.363,69.5181,81672.0
2022-11-30 10:05:00,76.23,76.41,76.22,76.33,25420.0,69.5272,69.6914,69.5181,69.6184,25420.0
2022-11-30 10:10:00,76.32,76.35,76.21,76.27,34053.0,69.6093,69.6367,69.509,69.5637,34053.0
2022-11-30 10:15:00,76.25,76.26,76.18,76.26,20723.0,69.5455,69.5546,69.4816,69.5546,20723.0
2022-11-30 10:20:00,76.24,76.29,76.21,76.27,39862.0,69.5363,69.5819,69.509,69.5637,39862.0
2022-11-30 10:25:00,76.28,76.34,76.24,76.27,30856.0,69.5728,69.6275,69.5363,69.5637,30856.0
2022-11-30 10:30:00,76.28,76.35,76.24,76.25,34584.0,69.5728,69.6367,69.5363,69.5455,34584.0
2022-11-30 10:35:00,76.25,76.45,76.25,76.44,25635.0,69.5455,69.7279,69.5455,69.7188,25635.0
2022-11-30 10:40:00,76.45,76.49,76.39,76.41,29875.0,69.7279,69.7644,69.6732,69.6914,29875.0
2022-11-30 10:45:00,76.42,76.42,76.27,76.27,34414.0,69.7005,69.7005,69.5637,69.5637,34414.0
2022-11-30 10:50:00,76.27,76.42,76.26,76.33,23466.0,69.5637,69.7005,69.5546,69.6184,23466.0
2022-11-30 10:55:00,76.34,76.45,76.29,76.42,34559.0,69.6275,69.7279,69.5819,69.7005,34559.0
2022-11-30 11:00:00,76.41,76.47,76.32,76.34,32397.0,69.6914,69.7461,69.6093,69.6275,32397.0
2022-11-30 11:05:00,76.34,76.46,76.33,76.45,22520.0,69.6275,69.737,69.6184,69.7279,22520.0
2022-11-30 11:10:00,76.45,76.46,76.37,76.42,50743.0,69.7279,69.737,69.6549,69.7005,50743.0
2022-11-30 11:15:00,76.42,76.5,76.4,76.47,43339.0,69.7005,69.7735,69.6823,69.7461,43339.0
2022-11-30 11:20:00,76.47,76.56,76.41,76.47,37039.0,69.7461,69.8282,69.6914,69.7461,37039.0
2022-11-30 11:25:00,76.48,76.57,76.47,76.55,41694.0,69.7552,69.8373,69.7461,69.8191,41694.0
2022-11-30 11:30:00,76.55,76.67,76.55,76.63,38880.0,69.8191,69.9285,69.8191,69.892,38880.0
2022-11-30 11:35:00,76.62,76.89,76.62,76.84,54470.0,69.8829,70.1292,69.8829,70.0836,54470.0
2022-11-30 11:40:00,76.84,76.86,76.74,76.78,29739.0,70.0836,70.1018,69.9924,70.0289,29739.0
2022-11-30 11:45:00,76.77,76.86,76.74,76.83,24844.0,70.0197,70.1018,69.9924,70.0745,24844.0
2022-11-30 11:50:00,76.83,76.85,76.76,76.78,31225.0,70.0745,70.0927,70.0106,70.0289,31225.0
2022-11-30 11:55:00,76.78,76.82,76.72,76.73,45021.0,70.0289,70.0653,69.9741,69.9833,45021.0
2022-11-30 12:00:00,76.73,76.76,76.71,76.75,21174.0,69.9833,70.0106,69.965,70.0015,21174.0
2022-11-30 12:05:00,76.75,76.76,76.62,76.63,27709.0,70.0015,70.0106,69.8829,69.892,27709.0
2022-11-30 12:10:00,76.62,76.68,76.61,76.65,51581.0,69.8829,69.9377,69.8738,69.9103,51581.0
2022-11-30 12:15:00,76.65,76.66,76.53,76.54,45556.0,69.9103,69.9194,69.8008,69.81,45556.0
2022-11-30 12:20:00,76.53,76.57,76.47,76.52,63866.0,69.8008,69.8373,69.7461,69.7917,63866.0
2022-11-30 12:25:00,76.52,76.52,76.35,76.4,25658.0,69.7917,69.7917,69.6367,69.6823,25658.0
2022-11-30 12:30:00,76.39,76.47,76.34,76.47,18560.0,69.6732,69.7461,69.6275,69.7461,18560.0
2022-11-30 12:35:00,76.46,76.49,76.4,76.49,32252.0,69.737,69.7644,69.6823,69.7644,32252.0
2022-11-30 12:40:00,76.49,76.59,76.47,76.53,20255.0,69.7644,69.8556,69.7461,69.8008,20255.0
2022-11-30 12:45:00,76.54,76.63,76.53,76.58,35294.0,69.81,69.892,69.8008,69.8464,35294.0
2022-11-30 12:50:00,76.59,76.66,76.56,76.63,30547.0,69.8556,69.9194,69.8282,69.892,30547.0
2022-11-30 12:55:00,76.63,76.66,76.54,76.59,55448.0,69.892,69.9194,69.81,69.8556,55448.0
2022-11-30 13:00:00,76.59,76.59,76.52,76.54,32266.0,69.8556,69.8556,69.7917,69.81,32266.0
2022-11-30 13:05:00,76.55,76.61,76.49,76.56,31863.0,69.8191,69.8738,69.7644,69.8282,31863.0
2022-11-30 13:10:00,76.57,76.57,76.51,76.56,26306.0,69.8373,69.8373,69.7826,69.8282,26306.0
2022-11-30 13:15:00,76.56,76.56,76.43,76.44,31658.0,69.8282,69.8282,69.7096,69.7188,31658.0
2022-11-30 13:20:00,76.45,76.5,76.4,76.48,35295.0,69.7279,69.7735,69.6823,69.7552,35295.0
2022-11-30 13:25:00,76.48,76.52,76.45,76.5,20145.0,69.7552,69.7917,69.7279,69.7735,20145.0
2022-11-30 13:30:00,76.5,76.8,76.4,76.62,80738.0,69.7735,70.0471,69.6823,69.8829,80738.0
2022-11-30 13:35:00,76.61,77.09,76.6,76.99,102800.0,69.8738,70.3116,69.8647,70.2204,102800.0
2022-11-30 13:40:00,76.98,77.1,76.86,76.88,54261.0,70.2113,70.3207,70.1018,70.1201,54261.0
2022-11-30 13:45:00,76.9,76.91,76.67,76.85,40166.0,70.1383,70.1474,69.9285,70.0927,40166.0
2022-11-30 13:50:00,76.87,76.9,76.81,76.9,42588.0,70.1109,70.1383,70.0562,70.1383,42588.0
2022-11-30 13:55:00,76.91,77.19,76.89,77.17,61232.0,70.1474,70.4028,70.1292,70.3846,61232.0
2022-11-30 14:00:00,77.17,77.31,77.17,77.21,75235.0,70.3846,70.5123,70.3846,70.4211,75235.0
2022-11-30 14:05:00,77.23,77.39,77.21,77.33,65922.0,70.4393,70.5852,70.4211,70.5305,65922.0
2022-11-30 14:10:00,77.33,77.36,77.18,77.2,120671.0,70.5305,70.5579,70.3937,70.4119,120671.0
2022-11-30 14:15:00,77.2,77.69,77.19,77.66,64334.0,70.4119,70.8588,70.4028,70.8315,64334.0
2022-11-30 14:20:00,77.66,77.75,77.59,77.72,58936.0,70.8315,70.9136,70.7676,70.8862,58936.0
2022-11-30 14:25:00,77.72,77.76,77.64,77.67,53150.0,70.8862,70.9227,70.8132,70.8406,53150.0
2022-11-30 14:30:00,77.67,77.69,77.59,77.62,68287.0,70.8406,70.8588,70.7676,70.795,68287.0
2022-11-30 14:35:00,77.61,77.68,77.6,77.65,49041.0,70.7859,70.8497,70.7768,70.8224,49041.0
2022-11-30 14:40:00,77.65,77.79,77.52,77.56,80189.0,70.8224,70.9501,70.7038,70.7403,80189.0
2022-11-30 14:45:00,77.58,77.7,77.55,77.69,32191.0,70.7585,70.868,70.7312,70.8588,32191.0
2022-11-30 14:50:00,77.7,77.88,77.7,77.87,75308.0,70.868,71.0321,70.868,71.023,75308.0
2022-11-30 14:55:00,77.89,77.91,77.81,77.9,53105.0,71.0413,71.0595,70.9683,71.0504,53105.0
2022-11-30 15:00:00,77.89,77.96,77.8,77.96,70971.0,71.0413,71.1051,70.9592,71.1051,70971.0
2022-11-30 15:05:00,77.95,78.18,77.93,78.15,129896.0,71.096,71.3058,71.0777,71.2784,129896.0
2022-11-30 15:10:00,78.15,78.22,78.13,78.17,56979.0,71.2784,71.3422,71.2602,71.2966,56979.0
2022-11-30 15:15:00,78.17,78.34,78.13,78.33,62976.0,71.2966,71.4517,71.2602,71.4426,62976.0
2022-11-30 15:20:00,78.32,78.37,78.28,78.35,60958.0,71.4335,71.4791,71.397,71.4608,60958.0
2022-11-30 15:25:00,78.35,78.4,78.24,78.27,83308.0,71.4608,71.5064,71.3605,71.3878,83308.0
2022-11-30 15:30:00,78.28,78.4,78.22,78.39,79713.0,71.397,71.5064,71.3422,71.4973,79713.0
2022-11-30 15:35:00,78.38,78.57,78.37,78.49,176450.0,71.4882,71.6615,71.4791,71.5885,176450.0
2022-11-30 15:40:00,78.48,78.52,78.43,78.48,111793.0,71.5794,71.6159,71.5338,71.5794,111793.0
2022-11-30 15:45:00,78.49,78.58,78.45,78.52,141237.0,71.5885,71.6706,71.552,71.6159,141237.0
2022-11-30 15:50:00,78.52,78.83,78.51,78.78,506219.0,71.6159,71.8986,71.6067,71.853,506219.0
2022-11-30 15:55:00,78.79,79.07,78.71,78.98,1000825.0,71.8621,72.1175,71.7892,72.0354,1000825.0
2022-12-01 09:30:00,79.31,80.08,79.21,80.02,232218.0,72.3364,73.0387,72.2452,72.984,232218.0
2022-12-01 09:35:00,80.02,80.05,79.52,79.65,135121.0,72.984,73.0113,72.5279,72.6465,135121.0
2022-12-01 09:40:00,79.64,80.16,79.6,80.09,125749.0,72.6374,73.1117,72.6009,73.0478,125749.0
2022-12-01 09:45:00,80.04,80.06,79.81,79.81,86141.0,73.0022,73.0205,72.7924,72.7924,86141.0
2022-12-01 09:50:00,79.83,79.91,79.79,79.89,52224.0,72.8107,72.8836,72.7742,72.8654,52224.0
2022-12-01 09:55:00,79.89,79.89,79.73,79.78,61891.0,72.8654,72.8654,72.7195,72.7651,61891.0
2022-12-01 10:00:00,79.8,79.93,79.64,79.69,66914.0,72.7833,72.9019,72.6374,72.683,66914.0
2022-12-01 10:05:00,79.68,79.68,79.47,79.49,35236.0,72.6739,72.6739,72.4823,72.5006,35236.0
2022-12-01 10:10:00,79.47,79.48,79.16,79.3,88943.0,72.4823,72.4915,72.1996,72.3273,88943.0
2022-12-01 10:15:00,79.33,79.35,78.92,79.05,307036.0,72.3546,72.3729,71.9807,72.0993,307036.0
2022-12-01 10:20:00,79.05,79.2,78.95,79.11,222818.0,72.0993,72.2361,72.0081,72.154,222818.0
2022-12-01 10:25:00,79.09,79.27,79.03,79.17,41242.0,72.1357,72.2999,72.081,72.2087,41242.0
2022-12-01 10:30:00,79.16,79.18,79.02,79.14,54146.0,72.1996,72.2178,72.0719,72.1813,54146.0
2022-12-01 10:35:00,79.16,79.32,79.11,79.25,33511.0,72.1996,72.3455,72.154,72.2817,33511.0
2022-12-01 10:40:00,79.25,79.29,79.1,79.25,54794.0,72.2817,72.3182,72.1449,72.2817,54794.0
2022-12-01 10:45:00,79.25,79.34,79.21,79.31,36193.0,72.2817,72.3638,72.2452,72.3364,36193.0
2022-12-01 10:50:00,79.3,79.4,79.27,79.36,50540.0,72.3273,72.4185,72.2999,72.382,50540.0
2022-12-01 10:55:00,79.36,79.5,79.3,79.44,40007.0,72.382,72.5097,72.3273,72.455,40007.0
2022-12-01 11:00:00,79.49,79.55,79.43,79.43,29535.0,72.5006,72.5553,72.4459,72.4459,29535.0
2022-12-01 11:05:00,79.43,79.45,79.33,79.39,36206.0,72.4459,72.4641,72.3546,72.4094,36206.0
2022-12-01 11:10:00,79.4,79.46,79.33,79.46,27701.0,72.4185,72.4732,72.3546,72.4732,27701.0
2022-12-01 11:15:00,79.45,79.48,79.25,79.3,44983.0,72.4641,72.4915,72.2817,72.3273,44983.0
2022-12-01 11:20:00,79.31,79.41,79.28,79.33,47771.0,72.3364,72.4276,72.309,72.3546,47771.0
2022-12-01 11:25:00,79.33,79.38,79.18,79.19,46636.0,72.3546,72.4002,72.2178,72.227,46636.0
2022-12-01 11:30:00,79.2,79.37,79.18,79.28,124840.0,72.2361,72.3911,72.2178,72.309,124840.0
2022-12-01 11:35:00,79.29,79.46,79.27,79.39,30319.0,72.3182,72.4732,72.2999,72.4094,30319.0
2022-12-01 11:40:00,79.39,79.58,79.35,79.48,37332.0,72.4094,72.5827,72.3729,72.4915,37332.0
2022-12-01 11:45:00,79.49,79.49,79.32,79.34,44509.0,72.5006,72.5006,72.3455,72.3638,44509.0
2022-12-01 11:50:00,79.34,79.42,79.25,79.38,33295.0,72.3638,72.4367,72.2817,72.4002,33295.0
2022-12-01 11:55:00,79.37,79.51,79.37,79.49,18200.0,72.3911,72.5188,72.3911,72.5006,18200.0
2022-12-01 12:00:00,79.48,79.51,79.33,79.34,30350.0,72.4915,72.5188,72.3546,72.3638,30350.0
2022-12-01 12:05:00,79.34,79.35,79.15,79.16,26567.0,72.3638,72.3729,72.1905,72.1996,26567.0
2022-12-01 12:10:00,79.16,79.26,79.01,79.04,40817.0,72.1996,72.2908,72.0628,72.0901,40817.0
2022-12-01 12:15:00,79.04,79.08,78.96,78.97,85640.0,72.0901,72.1266,72.0172,72.0263,85640.0
2022-12-01 12:20:00,78.97,79.19,78.97,79.14,38915.0,72.0263,72.227,72.0263,72.1813,38915.0
2022-12-01 12:25:00,79.16,79.29,79.15,79.26,29468.0,72.1996,72.3182,72.1905,72.2908,29468.0
2022-12-01 12:30:00,79.25,79.35,79.22,79.26,22552.0,72.2817,72.3729,72.2543,72.2908,22552.0
2022-12-01 12:35:00,79.26,79.27,79.17,79.22,34242.0,72.2908,72.2999,72.2087,72.2543,34242.0
2022-12-01 12:40:00,79.22,79.25,79.05,79.05,45291.0,72.2543,72.2817,72.0993,72.0993,45291.0
2022-12-01 12:45:00,79.05,79.1,79.0,79.02,51337.0,72.0993,72.1449,72.0537,72.0719,51337.0
2022-12-01 12:50:00,79.02,79.09,79.01,79.03,32691.0,72.0719,72.1357,72.0628,72.081,32691.0
2022-12-01 12:55:00,79.03,79.14,78.99,79.14,30998.0,72.081,72.1813,72.0445,72.1813,30998.0
2022-12-01 13:00:00,79.12,79.15,79.07,79.12,25621.0,72.1631,72.1905,72.1175,72.1631,25621.0
2022-12-01 13:05:00,79.12,79.25,79.09,79.23,53110.0,72.1631,72.2817,72.1357,72.2634,53110.0
2022-12-01 13:10:00,79.22,79.23,79.17,79.21,38079.0,72.2543,72.2634,72.2087,72.2452,38079.0
2022-12-01 13:15:00,79.21,79.23,78.98,78.99,50287.0,72.2452,72.2634,72.0354,72.0445,50287.0
2022-12-01 13:20:00,79.0,79.08,78.98,79.04,31753.0,72.0537,72.1266,72.0354,72.0901,31753.0
2022-12-01 13:25:00,79.04,79.04,78.98,78.99,32626.0,72.0901,72.0901,72.0354,72.0445,32626.0
2022-12-01 13:30:00,78.98,79.04,78.93,79.01,43444.0,72.0354,72.0901,71.9898,72.0628,43444.0
2022-12-01 13:35:00,79.01,79.1,79.01,79.05,49772.0,72.0628,72.1449,72.0628,72.0993,49772.0
2022-12-01 13:40:00,79.05,79.24,79.04,79.17,44126.0,72.0993,72.2726,72.0901,72.2087,44126.0
2022-12-01 13:45:00,79.15,79.22,79.1,79.21,31142.0,72.1905,72.2543,72.1449,72.2452,31142.0
2022-12-01 13:50:00,79.22,79.25,79.06,79.1,33039.0,72.2543,72.2817,72.1084,72.1449,33039.0
2022-12-01 13:55:00,79.11,79.25,79.06,79.23,64650.0,72.154,72.2817,72.1084,72.2634,64650.0
2022-12-01 14:00:00,79.22,79.26,79.02,79.03,22552.0,72.2543,72.2908,72.0719,72.081,22552.0
2022-12-01 14:05:00,79.04,79.09,79.0,79.04,48153.0,72.0901,72.1357,72.0537,72.0901,48153.0
2022-12-01 14:10:00,79.04,79.06,78.97,79.06,28082.0,72.0901,72.1084,72.0263,72.1084,28082.0
2022-12-01 14:15:00,79.06,79.12,79.03,79.07,34545.0,72.1084,72.1631,72.081,72.1175,34545.0
2022-12-01 14:20:00,79.06,79.16,79.03,79.16,37880.0,72.1084,72.1996,72.081,72.1996,37880.0
2022-12-01 14:25:00,79.17,79.25,79.1,79.11,60452.0,72.2087,72.2817,72.1449,72.154,60452.0
2022-12-01 14:30:00,79.1,79.1,78.99,79.02,39828.0,72.1449,72.1449,72.0445,72.0719,39828.0
2022-12-01 14:35:00,79.02,79.03,78.97,79.03,47547.0,72.0719,72.081,72.0263,72.081,47547.0
2022-12-01 14:40:00,79.02,79.12,79.02,79.11,31591.0,72.0719,72.1631,72.0719,72.154,31591.0
2022-12-01 14:45:00,79.1,79.2,79.1,79.15,38018.0,72.1449,72.2361,72.1449,72.1905,38018.0
2022-12-01 14:50:00,79.15,79.28,79.11,79.27,63532.0,72.1905,72.309,72.154,72.2999,63532.0
2022-12-01 14:55:00,79.28,79.41,79.27,79.41,31644.0,72.309,72.4276,72.2999,72.4276,31644.0
2022-12-01 15:00:00,79.4,79.43,79.36,79.42,75829.0,72.4185,72.4459,72.382,72.4367,75829.0
2022-12-01 15:05:00,79.41,79.51,79.41,79.42,47763.0,72.4276,72.5188,72.4276,72.4367,47763.0
2022-12-01 15:10:00,79.42,79.44,79.34,79.35,32906.0,72.4367,72.455,72.3638,72.3729,32906.0
2022-12-01 15:15:00,79.35,79.36,79.17,79.23,42746.0,72.3729,72.382,72.2087,72.2634,42746.0
2022-12-01 15:20:00,79.22,79.22,79.12,79.2,42707.0,72.2543,72.2543,72.1631,72.2361,42707.0
2022-12-01 15:25:00,79.2,79.3,79.19,79.23,31302.0,72.2361,72.3273,72.227,72.2634,31302.0
2022-12-01 15:30:00,79.22,79.39,79.21,79.39,45700.0,72.2543,72.4094,72.2452,72.4094,45700.0
2022-12-01 15:35:00,79.39,79.43,79.27,79.34,76261.0,72.4094,72.4459,72.2999,72.3638,76261.0
2022-12-01 15:40:00,79.34,79.46,79.28,79.45,71476.0,72.3638,72.4732,72.309,72.4641,71476.0
2022-12-01 15:45:00,79.45,79.45,79.32,79.4,120230.0,72.4641,72.4641,72.3455,72.4185,120230.0
2022-12-01 15:50:00,79.39,79.45,79.32,79.33,125816.0,72.4094,72.4641,72.3455,72.3546,125816.0
2022-12-01 15:55:00,79.33,79.33,79.2,79.26,289315.0,72.3546,72.3546,72.2361,72.2908,289315.0
2022-12-02 09:30:00,78.6,79.45,78.55,79.17,229477.0,71.6888,72.4641,71.6432,72.2087,229477.0
2022-12-02 09:35:00,79.14,79.56,79.07,79.15,72988.0,72.1813,72.5644,72.1175,72.1905,72988.0
2022-12-02 09:40:00,79.15,79.15,78.81,78.95,66038.0,72.1905,72.1905,71.8804,72.0081,66038.0
2022-12-02 09:45:00,78.96,79.16,78.68,78.78,78463.0,72.0172,72.1996,71.7618,71.853,78463.0
2022-12-02 09:50:00,78.79,79.03,78.79,78.94,45490.0,71.8621,72.081,71.8621,71.9989,45490.0
2022-12-02 09:55:00,78.96,79.06,78.88,78.97,80583.0,72.0172,72.1084,71.9442,72.0263,80583.0
2022-12-02 10:00:00,78.97,79.16,78.9,78.9,65582.0,72.0263,72.1996,71.9625,71.9625,65582.0
2022-12-02 10:05:00,78.91,79.13,78.91,79.05,29637.0,71.9716,72.1722,71.9716,72.0993,29637.0
2022-12-02 10:10:00,79.06,79.15,78.98,79.04,129749.0,72.1084,72.1905,72.0354,72.0901,129749.0
2022-12-02 10:15:00,79.05,79.05,78.88,79.02,28648.0,72.0993,72.0993,71.9442,72.0719,28648.0
2022-12-02 10:20:00,79.02,79.1,78.97,79.0,38456.0,72.0719,72.1449,72.0263,72.0537,38456.0
2022-12-02 10:25:00,78.99,79.07,78.95,79.02,45920.0,72.0445,72.1175,72.0081,72.0719,45920.0
2022-12-02 10:30:00,79.0,79.16,78.9,79.15,50951.0,72.0537,72.1996,71.9625,72.1905,50951.0
2022-12-02 10:35:00,79.14,79.16,78.99,79.03,30711.0,72.1813,72.1996,72.0445,72.081,30711.0
2022-12-02 10:40:00,79.02,79.09,79.0,79.08,22819.0,72.0719,72.1357,72.0537,72.1266,22819.0
2022-12-02 10:45:00,79.08,79.28,79.07,79.28,41984.0,72.1266,72.309,72.1175,72.309,41984.0
2022-12-02 10:50:00,79.27,79.31,79.18,79.24,35727.0,72.2999,72.3364,72.2178,72.2726,35727.0
2022-12-02 10:55:00,79.24,79.24,79.01,79.01,45910.0,72.2726,72.2726,72.0628,72.0628,45910.0
2022-12-02 11:00:00,79.01,79.16,79.01,79.04,54561.0,72.0628,72.1996,72.0628,72.0901,54561.0
2022-12-02 11:05:00,79.04,79.11,79.01,79.04,58219.0,72.0901,72.154,72.0628,72.0901,58219.0
2022-12-02 11:10:00,79.05,79.1,79.0,79.04,28386.0,72.0993,72.1449,72.0537,72.0901,28386.0
2022-12-02 11:15:00,79.04,79.06,78.91,78.98,43135.0,72.0901,72.1084,71.9716,72.0354,43135.0
2022-12-02 11:20:00,78.97,79.04,78.94,78.99,58097.0,72.0263,72.0901,71.9989,72.0445,58097.0
2022-12-02 11:25:00,78.99,79.15,78.96,79.15,36979.0,72.0445,72.1905,72.0172,72.1905,36979.0
2022-12-02 11:30:00,79.13,79.13,78.93,79.05,59864.0,72.1722,72.1722,71.9898,72.0993,59864.0
2022-12-02 11:35:00,79.06,79.11,79.02,79.06,20813.0,72.1084,72.154,72.0719,72.1084,20813.0
2022-12-02 11:40:00,79.05,79.22,79.05,79.22,18718.0,72.0993,72.2543,72.0993,72.2543,18718.0
2022-12-02 11:45:00,79.22,79.37,79.21,79.33,63212.0,72.2543,72.3911,72.2452,72.3546,63212.0
2022-12-02 11:50:00,79.33,79.41,79.27,79.39,64464.0,72.3546,72.4276,72.2999,72.4094,64464.0
2022-12-02 11:55:00,79.39,79.45,79.36,79.44,41321.0,72.4094,72.4641,72.382,72.455,41321.0
2022-12-02 12:00:00,79.42,79.55,79.38,79.55,38237.0,72.4367,72.5553,72.4002,72.5553,38237.0
2022-12-02 12:05:00,79.54,79.58,79.44,79.54,68013.0,72.5462,72.5827,72.455,72.5462,68013.0
2022-12-02 12:10:00,79.53,79.7,79.52,79.67,48059.0,72.5371,72.6921,72.5279,72.6647,48059.0
2022-12-02 12:15:00,79.66,79.7,79.57,79.57,36447.0,72.6556,72.6921,72.5735,72.5735,36447.0
2022-12-02 12:20:00,79.55,79.61,79.52,79.53,34740.0,72.5553,72.61,72.5279,72.5371,34740.0
2022-12-02 12:25:00,79.52,79.52,79.32,79.36,36740.0,72.5279,72.5279,72.3455,72.382,36740.0
2022-12-02 12:30:00,79.36,79.38,79.25,79.31,39213.0,72.382,72.4002,72.2817,72.3364,39213.0
2022-12-02 12:35:00,79.32,79.35,79.21,79.3,49445.0,72.3455,72.3729,72.2452,72.3273,49445.0
2022-12-02 12:40:00,79.29,79.48,79.25,79.39,60956.0,72.3182,72.4915,72.2817,72.4094,60956.0
2022-12-02 12:45:00,79.39,79.47,79.36,79.36,69464.0,72.4094,72.4823,72.382,72.382,69464.0
2022-12-02 12:50:00,79.36,79.38,79.3,79.32,29863.0,72.382,72.4002,72.3273,72.3455,29863.0
2022-12-02 12:55:00,79.3,79.31,79.24,79.26,48084.0,72.3273,72.3364,72.2726,72.2908,48084.0
2022-12-02 13:00:00,79.25,79.28,79.18,79.21,37780.0,72.2817,72.309,72.2178,72.2452,37780.0
2022-12-02 13:05:00,79.2,79.26,79.13,79.15,43776.0,72.2361,72.2908,72.1722,72.1905,43776.0
2022-12-02 13:10:00,79.16,79.22,79.1,79.11,30320.0,72.1996,72.2543,72.1449,72.154,30320.0
2022-12-02 13:15:00,79.11,79.23,79.08,79.21,39048.0,72.154,72.2634,72.1266,72.2452,39048.0
2022-12-02 13:20:00,79.2,79.22,79.13,79.18,39914.0,72.2361,72.2543,72.1722,72.2178,39914.0
2022-12-02 13:25:00,79.17,79.22,79.13,79.18,33801.0,72.2087,72.2543,72.1722,72.2178,33801.0
2022-12-02 13:30:00,79.19,79.21,79.14,79.16,42947.0,72.227,72.2452,72.1813,72.1996,42947.0
2022-12-02 13:35:00,79.17,79.23,79.14,79.17,24411.0,72.2087,72.2634,72.1813,72.2087,24411.0
2022-12-02 13:40:00,79.17,79.23,79.12,79.22,34172.0,72.2087,72.2634,72.1631,72.2543,34172.0
2022-12-02 13:45:00,79.21,79.28,79.18,79.25,37495.0,72.2452,72.309,72.2178,72.2817,37495.0
2022-12-02 13:50:00,79.24,79.24,79.14,79.18,53624.0,72.2726,72.2726,72.1813,72.2178,53624.0
2022-12-02 13:55:00,79.17,79.17,79.06,79.15,26727.0,72.2087,72.2087,72.1084,72.1905,26727.0
2022-12-02 14:00:00,79.16,79.17,79.08,79.1,50440.0,72.1996,72.2087,72.1266,72.1449,50440.0
2022-12-02 14:05:00,79.11,79.11,79.03,79.08,50371.0,72.154,72.154,72.081,72.1266,50371.0
2022-12-02 14:10:00,79.08,79.16,79.06,79.16,43202.0,72.1266,72.1996,72.1084,72.1996,43202.0
2022-12-02 14:15:00,79.15,79.26,79.12,79.12,62094.0,72.1905,72.2908,72.1631,72.1631,62094.0
2022-12-02 14:20:00,79.12,79.2,79.08,79.18,31624.0,72.1631,72.2361,72.1266,72.2178,31624.0
2022-12-02 14:25:00,79.18,79.21,79.15,79.2,38461.0,72.2178,72.2452,72.1905,72.2361,38461.0
2022-12-02 14:30:00,79.19,79.2,79.13,79.17,31886.0,72.227,72.2361,72.1722,72.2087,31886.0
2022-12-02 14:35:00,79.16,79.17,79.1,79.12,53968.0,72.1996,72.2087,72.1449,72.1631,53968.0
2022-12-02 14:40:00,79.13,79.18,79.08,79.12,44787.0,72.1722,72.2178,72.1266,72.1631,44787.0
2022-12-02 14:45:00,79.13,79.23,79.06,79.23,68454.0,72.1722,72.2634,72.1084,72.2634,68454.0
2022-12-02 14:50:00,79.23,79.29,79.19,79.22,69465.0,72.2634,72.3182,72.227,72.2543,69465.0
2022-12-02 14:55:00,79.22,79.33,79.22,79.26,81508.0,72.2543,72.3546,72.2543,72.2908,81508.0
2022-12-02 15:00:00,79.27,79.48,79.25,79.44,67728.0,72.2999,72.4915,72.2817,72.455,67728.0
2022-12-02 15:05:00,79.45,79.51,79.36,79.51,99287.0,72.4641,72.5188,72.382,72.5188,99287.0
2022-12-02 15:10:00,79.5,79.5,79.41,79.42,76590.0,72.5097,72.5097,72.4276,72.4367,76590.0
2022-12-02 15:15:00,79.42,79.48,79.36,79.45,50903.0,72.4367,72.4915,72.382,72.4641,50903.0
2022-12-02 15:20:00,79.45,79.49,79.39,79.4,36296.0,72.4641,72.5006,72.4094,72.4185,36296.0
2022-12-02 15:25:00,79.39,79.48,79.39,79.46,76620.0,72.4094,72.4915,72.4094,72.4732,76620.0
2022-12-02 15:30:00,79.46,79.59,79.44,79.51,133727.0,72.4732,72.5918,72.455,72.5188,133727.0
2022-12-02 15:35:00,79.5,79.6,79.48,79.56,92867.0,72.5097,72.6009,72.4915,72.5644,92867.0
2022-12-02 15:40:00,79.55,79.55,79.44,79.52,69257.0,72.5553,72.5553,72.455,72.5279,69257.0
2022-12-02 15:45:00,79.51,79.51,79.38,79.4,68968.0,72.5188,72.5188,72.4002,72.4185,68968.0
2022-12-02 15:50:00,79.4,79.46,79.32,79.44,128015.0,72.4185,72.4732,72.3455,72.455,128015.0
2022-12-02 15:55:00,79.44,79.68,79.42,79.62,275030.0,72.455,72.6739,72.4367,72.6191,275030.0
2022-12-05 09:30:00,79.04,79.42,78.8,79.21,150683.0,72.0901,72.4367,71.8712,72.2452,150683.0
2022-12-05 09:35:00,79.18,79.26,79.09,79.25,36367.0,72.2178,72.2908,72.1357,72.2817,36367.0
2022-12-05 09:40:00,79.26,79.27,79.05,79.1,26296.0,72.2908,72.2999,72.0993,72.1449,26296.0
2022-12-05 09:45:00,79.1,79.1,78.86,78.89,43681.0,72.1449,72.1449,71.926,71.9533,43681.0
2022-12-05 09:50:00,78.88,79.06,78.84,78.86,42922.0,71.9442,72.1084,71.9077,71.926,42922.0
2022-12-05 09:55:00,78.85,78.87,78.61,78.61,50854.0,71.9168,71.9351,71.698,71.698,50854.0
2022-12-05 10:00:00,78.61,78.66,78.44,78.55,53975.0,71.698,71.7436,71.5429,71.6432,53975.0
2022-12-05 10:05:00,78.55,78.74,78.54,78.73,31579.0,71.6432,71.8165,71.6341,71.8074,31579.0
2022-12-05 10:10:00,78.75,78.92,78.74,78.87,31046.0,71.8256,71.9807,71.8165,71.9351,31046.0
2022-12-05 10:15:00,78.87,78.87,78.59,78.63,30565.0,71.9351,71.9351,71.6797,71.7162,30565.0
2022-12-05 10:20:00,78.6,78.68,78.55,78.66,49616.0,71.6888,71.7618,71.6432,71.7436,49616.0
2022-12-05 10:25:00,78.66,78.68,78.52,78.54,34723.0,71.7436,71.7618,71.6159,71.6341,34723.0
2022-12-05 10:30:00,78.55,78.7,78.47,78.64,60627.0,71.6432,71.78,71.5703,71.7253,60627.0
2022-12-05 10:35:00,78.63,78.79,78.6,78.69,28572.0,71.7162,71.8621,71.6888,71.7709,28572.0
2022-12-05 10:40:00,78.73,78.83,78.69,78.75,26615.0,71.8074,71.8986,71.7709,71.8256,26615.0
2022-12-05 10:45:00,78.73,78.91,78.7,78.88,26728.0,71.8074,71.9716,71.78,71.9442,26728.0
2022-12-05 10:50:00,78.89,78.96,78.83,78.84,62933.0,71.9533,72.0172,71.8986,71.9077,62933.0
2022-12-05 10:55:00,78.83,79.02,78.83,78.97,48784.0,71.8986,72.0719,71.8986,72.0263,48784.0
2022-12-05 11:00:00,78.98,79.08,78.93,79.06,210433.0,72.0354,72.1266,71.9898,72.1084,210433.0
2022-12-05 11:05:00,79.08,79.17,79.07,79.16,32214.0,72.1266,72.2087,72.1175,72.1996,32214.0
2022-12-05 11:10:00,79.15,79.23,79.1,79.18,36799.0,72.1905,72.2634,72.1449,72.2178,36799.0
2022-12-05 11:15:00,79.16,79.21,79.1,79.11,48232.0,72.1996,72.2452,72.1449,72.154,48232.0
2022-12-05 11:20:00,79.1,79.22,79.1,79.21,37656.0,72.1449,72.2543,72.1449,72.2452,37656.0
2022-12-05 11:25:00,79.2,79.25,79.13,79.2,28565.0,72.2361,72.2817,72.1722,72.2361,28565.0
2022-12-05 11:30:00,79.21,79.24,79.1,79.16,80137.0,72.2452,72.2726,72.1449,72.1996,80137.0
2022-12-05 11:35:00,79.15,79.33,79.14,79.26,63986.0,72.1905,72.3546,72.1813,72.2908,63986.0
2022-12-05 11:40:00,79.25,79.38,79.24,79.34,66247.0,72.2817,72.4002,72.2726,72.3638,66247.0
2022-12-05 11:45:00,79.35,79.39,79.22,79.33,113542.0,72.3729,72.4094,72.2543,72.3546,113542.0
2022-12-05 11:50:00,79.33,79.36,79.25,79.29,33326.0,72.3546,72.382,72.2817,72.3182,33326.0
2022-12-05 11:55:00,79.29,79.29,79.17,79.17,55941.0,72.3182,72.3182,72.2087,72.2087,55941.0
2022-12-05 12:00:00,79.14,79.19,79.13,79.13,39463.0,72.1813,72.227,72.1722,72.1722,39463.0
2022-12-05 12:05:00,79.14,79.22,79.13,79.22,45906.0,72.1813,72.2543,72.1722,72.2543,45906.0
2022-12-05 12:10:00,79.22,79.25,79.17,79.19,27888.0,72.2543,72.2817,72.2087,72.227,27888.0
2022-12-05 12:15:00,79.19,79.24,79.14,79.17,37685.0,72.227,72.2726,72.1813,72.2087,37685.0
2022-12-05 12:20:00,79.17,79.25,79.14,79.21,26554.0,72.2087,72.2817,72.1813,72.2452,26554.0
2022-12-05 12:25:00,79.21,79.23,79.09,79.11,43765.0,72.2452,72.2634,72.1357,72.154,43765.0
2022-12-05 12:30:00,79.11,79.12,78.98,78.99,57507.0,72.154,72.1631,72.0354,72.0445,57507.0
2022-12-05 12:35:00,78.99,79.13,78.99,79.13,23324.0,72.0445,72.1722,72.0445,72.1722,23324.0
2022-12-05 12:40:00,79.12,79.15,78.99,79.0,36198.0,72.1631,72.1905,72.0445,72.0537,36198.0
2022-12-05 12:45:00,79.0,79.07,79.0,79.02,28433.0,72.0537,72.1175,72.0537,72.0719,28433.0
2022-12-05 12:50:00,79.02,79.02,78.94,79.0,37307.0,72.0719,72.0719,71.9989,72.0537,37307.0
2022-12-05 12:55:00,79.0,79.07,78.99,79.02,46305.0,72.0537,72.1175,72.0445,72.0719,46305.0
2022-12-05 13:00:00,79.01,79.04,78.95,79.0,45460.0,72.0628,72.0901,72.0081,72.0537,45460.0
2022-12-05 13:05:00,79.0,79.03,78.93,79.0,58303.0,72.0537,72.081,71.9898,72.0537,58303.0
2022-12-05 13:10:00,78.99,79.05,78.97,79.03,52011.0,72.0445,72.0993,72.0263,72.081,52011.0
2022-12-05 13:15:00,79.02,79.03,78.93,78.99,60882.0,72.0719,72.081,71.9898,72.0445,60882.0
2022-12-05 13:20:00,79.0,79.03,78.95,78.97,37966.0,72.0537,72.081,72.0081,72.0263,37966.0
2022-12-05 13:25:00,78.97,79.03,78.92,78.95,42851.0,72.0263,72.081,71.9807,72.0081,42851.0
2022-12-05 13:30:00,78.95,79.01,78.94,78.96,27950.0,72.0081,72.0628,71.9989,72.0172,27950.0
2022-12-05 13:35:00,78.96,78.98,78.88,78.94,29504.0,72.0172,72.0354,71.9442,71.9989,29504.0
2022-12-05 13:40:00,78.93,79.01,78.84,78.85,31617.0,71.9898,72.0628,71.9077,71.9168,31617.0
2022-12-05 13:45:00,78.84,78.85,78.76,78.77,24146.0,71.9077,71.9168,71.8348,71.8439,24146.0
2022-12-05 13:50:00,78.76,78.77,78.66,78.68,31056.0,71.8348,71.8439,71.7436,71.7618,31056.0
2022-12-05 13:55:00,78.68,78.7,78.51,78.52,55636.0,71.7618,71.78,71.6067,71.6159,55636.0
2022-12-05 14:00:00,78.52,78.53,78.38,78.38,56451.0,71.6159,71.625,71.4882,71.4882,56451.0
2022-12-05 14:05:00,78.38,78.46,78.35,78.41,38546.0,71.4882,71.5611,71.4608,71.5155,38546.0
2022-12-05 14:10:00,78.41,78.51,78.39,78.5,51959.0,71.5155,71.6067,71.4973,71.5976,51959.0
2022-12-05 14:15:00,78.51,78.62,78.51,78.6,40643.0,71.6067,71.7071,71.6067,71.6888,40643.0
2022-12-05 14:20:00,78.62,78.71,78.58,78.69,52414.0,71.7071,71.7892,71.6706,71.7709,52414.0
2022-12-05 14:25:00,78.69,78.83,78.68,78.83,52186.0,71.7709,71.8986,71.7618,71.8986,52186.0
2022-12-05 14:30:00,78.82,78.9,78.8,78.83,55718.0,71.8895,71.9625,71.8712,71.8986,55718.0
2022-12-05 14:35:00,78.82,79.03,78.82,79.01,47599.0,71.8895,72.081,71.8895,72.0628,47599.0
2022-12-05 14:40:00,79.01,79.05,78.94,79.02,66406.0,72.0628,72.0993,71.9989,72.0719,66406.0
2022-12-05 14:45:00,79.02,79.03,78.91,78.92,34798.0,72.0719,72.081,71.9716,71.9807,34798.0
2022-12-05 14:50:00,78.92,79.0,78.91,79.0,50731.0,71.9807,72.0537,71.9716,72.0537,50731.0
2022-12-05 14:55:00,79.0,79.0,78.93,78.99,35574.0,72.0537,72.0537,71.9898,72.0445,35574.0
2022-12-05 15:00:00,79.0,79.04,78.95,78.98,41109.0,72.0537,72.0901,72.0081,72.0354,41109.0
2022-12-05 15:05:00,78.98,78.99,78.9,78.91,34235.0,72.0354,72.0445,71.9625,71.9716,34235.0
2022-12-05 15:10:00,78.91,78.93,78.82,78.92,102323.0,71.9716,71.9898,71.8895,71.9807,102323.0
2022-12-05 15:15:00,78.92,78.96,78.89,78.93,65456.0,71.9807,72.0172,71.9533,71.9898,65456.0
2022-12-05 15:20:00,78.92,78.92,78.81,78.85,53747.0,71.9807,71.9807,71.8804,71.9168,53747.0
2022-12-05 15:25:00,78.86,78.92,78.78,78.8,56701.0,71.926,71.9807,71.853,71.8712,56701.0
2022-12-05 15:30:00,78.8,78.97,78.78,78.93,53562.0,71.8712,72.0263,71.853,71.9898,53562.0
2022-12-05 15:35:00,78.94,79.04,78.93,78.93,60818.0,71.9989,72.0901,71.9898,71.9898,60818.0
2022-12-05 15:40:00,78.93,78.97,78.86,78.95,71784.0,71.9898,72.0263,71.926,72.0081,71784.0
2022-12-05 15:45:00,78.94,78.98,78.84,78.84,84865.0,71.9989,72.0354,71.9077,71.9077,84865.0
2022-12-05 15:50:00,78.84,78.9,78.78,78.89,120560.0,71.9077,71.9625,71.853,71.9533,120560.0
2022-12-05 15:55:00,78.89,78.91,78.79,78.79,428539.0,71.9533,71.9716,71.8621,71.8621,428539.0
2022-12-06 09:30:00,78.39,78.75,78.38,78.43,143831.0,71.4973,71.8256,71.4882,71.5338,143831.0
2022-12-06 09:35:00,78.36,78.42,78.17,78.21,52322.0,71.4699,71.5247,71.2966,71.3331,52322.0
2022-12-06 09:40:00,78.2,78.32,78.14,78.23,36097.0,71.324,71.4335,71.2693,71.3514,36097.0
2022-12-06 09:45:00,78.21,78.29,78.02,78.29,53884.0,71.3331,71.4061,71.1598,71.4061,53884.0
2022-12-06 09:50:00,78.33,78.36,78.03,78.06,59815.0,71.4426,71.4699,71.169,71.1963,59815.0
2022-12-06 09:55:00,78.05,78.27,78.05,78.22,33664.0,71.1872,71.3878,71.1872,71.3422,33664.0
2022-12-06 10:00:00,78.22,78.25,77.9,77.98,59790.0,71.3422,71.3696,71.0504,71.1233,59790.0
2022-12-06 10:05:00,77.97,77.97,77.69,77.72,52719.0,71.1142,71.1142,70.8588,70.8862,52719.0
2022-12-06 10:10:00,77.73,77.84,77.67,77.84,49218.0,70.8953,70.9957,70.8406,70.9957,49218.0
2022-12-06 10:15:00,77.83,77.89,77.77,77.87,75209.0,70.9865,71.0413,70.9318,71.023,75209.0
2022-12-06 10:20:00,77.88,77.92,77.75,77.81,34015.0,71.0321,71.0686,70.9136,70.9683,34015.0
2022-12-06 10:25:00,77.83,77.87,77.57,77.61,34984.0,70.9865,71.023,70.7494,70.7859,34984.0
2022-12-06 10:30:00,77.62,77.71,77.59,77.68,38788.0,70.795,70.8771,70.7676,70.8497,38788.0
2022-12-06 10:35:00,77.68,77.71,77.61,77.64,34972.0,70.8497,70.8771,70.7859,70.8132,34972.0
2022-12-06 10:40:00,77.64,77.7,77.59,77.68,32864.0,70.8132,70.868,70.7676,70.8497,32864.0
2022-12-06 10:45:00,77.67,77.67,77.53,77.59,36366.0,70.8406,70.8406,70.7129,70.7676,36366.0
2022-12-06 10:50:00,77.58,77.7,77.55,77.56,41294.0,70.7585,70.868,70.7312,70.7403,41294.0
2022-12-06 10:55:00,77.57,77.58,77.48,77.51,41681.0,70.7494,70.7585,70.6673,70.6947,41681.0
2022-12-06 11:00:00,77.5,77.55,77.42,77.45,39072.0,70.6856,70.7312,70.6126,70.6399,39072.0
2022-12-06 11:05:00,77.45,77.57,77.42,77.54,65899.0,70.6399,70.7494,70.6126,70.722,65899.0
2022-12-06 11:10:00,77.56,77.81,77.54,77.81,72302.0,70.7403,70.9683,70.722,70.9683,72302.0
2022-12-06 11:15:00,77.8,77.81,77.61,77.69,69131.0,70.9592,70.9683,70.7859,70.8588,69131.0
2022-12-06 11:20:00,77.69,77.95,77.63,77.91,54396.0,70.8588,71.096,70.8041,71.0595,54396.0
2022-12-06 11:25:00,77.88,77.96,77.84,77.89,80968.0,71.0321,71.1051,70.9957,71.0413,80968.0
2022-12-06 11:30:00,77.89,77.91,77.69,77.69,314756.0,71.0413,71.0595,70.8588,70.8588,314756.0
2022-12-06 11:35:00,77.69,77.69,77.51,77.56,27005.0,70.8588,70.8588,70.6947,70.7403,27005.0
2022-12-06 11:40:00,77.56,77.81,77.56,77.79,36176.0,70.7403,70.9683,70.7403,70.9501,36176.0
2022-12-06 11:45:00,77.76,77.91,77.74,77.88,26642.0,70.9227,71.0595,70.9044,71.0321,26642.0
2022-12-06 11:50:00,77.89,77.93,77.84,77.85,18941.0,71.0413,71.0777,70.9957,71.0048,18941.0
2022-12-06 11:55:00,77.86,77.96,77.81,77.9,20967.0,71.0139,71.1051,70.9683,71.0504,20967.0
2022-12-06 12:00:00,77.91,78.03,77.89,78.03,25331.0,71.0595,71.169,71.0413,71.169,25331.0
2022-12-06 12:05:00,78.03,78.05,77.9,77.96,16838.0,71.169,71.1872,71.0504,71.1051,16838.0
2022-12-06 12:10:00,77.95,77.96,77.79,77.8,17261.0,71.096,71.1051,70.9501,70.9592,17261.0
2022-12-06 12:15:00,77.79,77.81,77.48,77.48,81350.0,70.9501,70.9683,70.6673,70.6673,81350.0
2022-12-06 12:20:00,77.48,77.6,77.47,77.52,51031.0,70.6673,70.7768,70.6582,70.7038,51031.0
2022-12-06 12:25:00,77.51,77.58,77.48,77.54,65401.0,70.6947,70.7585,70.6673,70.722,65401.0
2022-12-06 12:30:00,77.54,77.59,77.46,77.59,66287.0,70.722,70.7676,70.6491,70.7676,66287.0
2022-12-06 12:35:00,77.58,77.59,77.42,77.44,26892.0,70.7585,70.7676,70.6126,70.6308,26892.0
2022-12-06 12:40:00,77.44,77.47,77.33,77.37,41196.0,70.6308,70.6582,70.5305,70.567,41196.0
2022-12-06 12:45:00,77.38,77.41,77.29,77.35,29265.0,70.5761,70.6035,70.494,70.5487,29265.0
2022-12-06 12:50:00,77.33,77.48,77.33,77.46,40225.0,70.5305,70.6673,70.5305,70.6491,40225.0
2022-12-06 12:55:00,77.47,77.5,77.4,77.49,23658.0,70.6582,70.6856,70.5943,70.6764,23658.0
2022-12-06 13:00:00,77.48,77.63,77.48,77.59,80150.0,70.6673,70.8041,70.6673,70.7676,80150.0
2022-12-06 13:05:00,77.6,77.69,77.58,77.58,48634.0,70.7768,70.8588,70.7585,70.7585,48634.0
2022-12-06 13:10:00,77.58,77.6,77.44,77.59,42232.0,70.7585,70.7768,70.6308,70.7676,42232.0
2022-12-06 13:15:00,77.59,77.75,77.55,77.75,61060.0,70.7676,70.9136,70.7312,70.9136,61060.0
2022-12-06 13:20:00,77.74,77.82,77.7,77.71,51381.0,70.9044,70.9774,70.868,70.8771,51381.0
2022-12-06 13:25:00,77.7,77.73,77.63,77.67,59094.0,70.868,70.8953,70.8041,70.8406,59094.0
2022-12-06 13:30:00,77.66,77.8,77.64,77.7,73304.0,70.8315,70.9592,70.8132,70.868,73304.0
2022-12-06 13:35:00,77.69,77.77,77.65,77.7,54323.0,70.8588,70.9318,70.8224,70.868,54323.0
2022-12-06 13:40:00,77.69,77.71,77.58,77.6,72411.0,70.8588,70.8771,70.7585,70.7768,72411.0
2022-12-06 13:45:00,77.61,77.61,77.53,77.56,33014.0,70.7859,70.7859,70.7129,70.7403,33014.0
2022-12-06 13:50:00,77.56,77.59,77.46,77.46,34883.0,70.7403,70.7676,70.6491,70.6491,34883.0
2022-12-06 13:55:00,77.46,77.48,77.37,77.47,48563.0,70.6491,70.6673,70.567,70.6582,48563.0
2022-12-06 14:00:00,77.46,77.48,77.25,77.28,43233.0,70.6491,70.6673,70.4575,70.4849,43233.0
2022-12-06 14:05:00,77.28,77.42,77.27,77.34,40642.0,70.4849,70.6126,70.4758,70.5396,40642.0
2022-12-06 14:10:00,77.33,77.33,77.18,77.21,49054.0,70.5305,70.5305,70.3937,70.4211,49054.0
2022-12-06 14:15:00,77.2,77.27,77.16,77.23,21588.0,70.4119,70.4758,70.3754,70.4393,21588.0
2022-12-06 14:20:00,77.23,77.24,77.13,77.19,41798.0,70.4393,70.4484,70.3481,70.4028,41798.0
2022-12-06 14:25:00,77.17,77.21,77.1,77.11,24860.0,70.3846,70.4211,70.3207,70.3298,24860.0
2022-12-06 14:30:00,77.1,77.11,77.0,77.06,134357.0,70.3207,70.3298,70.2295,70.2842,134357.0
2022-12-06 14:35:00,77.06,77.11,77.02,77.09,52447.0,70.2842,70.3298,70.2478,70.3116,52447.0
2022-12-06 14:40:00,77.1,77.12,77.0,77.06,51864.0,70.3207,70.339,70.2295,70.2842,51864.0
2022-12-06 14:45:00,77.06,77.06,76.91,76.94,65120.0,70.2842,70.2842,70.1474,70.1748,65120.0
2022-12-06 14:50:00,76.93,76.98,76.86,76.91,75180.0,70.1657,70.2113,70.1018,70.1474,75180.0
2022-12-06 14:55:00,76.9,76.96,76.88,76.9,62903.0,70.1383,70.193,70.1201,70.1383,62903.0
2022-12-06 15:00:00,76.89,76.98,76.88,76.89,79459.0,70.1292,70.2113,70.1201,70.1292,79459.0
2022-12-06 15:05:00,76.89,76.93,76.83,76.89,56914.0,70.1292,70.1657,70.0745,70.1292,56914.0
2022-12-06 15:10:00,76.89,76.93,76.84,76.86,45141.0,70.1292,70.1657,70.0836,70.1018,45141.0
2022-12-06 15:15:00,76.86,76.92,76.81,76.81,110934.0,70.1018,70.1566,70.0562,70.0562,110934.0
2022-12-06 15:20:00,76.81,76.87,76.75,76.85,83919.0,70.0562,70.1109,70.0015,70.0927,83919.0
2022-12-06 15:25:00,76.87,76.91,76.79,76.82,46418.0,70.1109,70.1474,70.038,70.0653,46418.0
2022-12-06 15:30:00,76.82,76.95,76.78,76.91,72049.0,70.0653,70.1839,70.0289,70.1474,72049.0
2022-12-06 15:35:00,76.91,77.13,76.9,77.13,50294.0,70.1474,70.3481,70.1383,70.3481,50294.0
2022-12-06 15:40:00,77.12,77.24,77.03,77.17,72073.0,70.339,70.4484,70.2569,70.3846,72073.0
2022-12-06 15:45:00,77.16,77.25,77.16,77.23,104417.0,70.3754,70.4575,70.3754,70.4393,104417.0
2022-12-06 15:50:00,77.23,77.29,77.18,77.21,136163.0,70.4393,70.494,70.3937,70.4211,136163.0
2022-12-06 15:55:00,77.2,77.22,77.03,77.08,475583.0,70.4119,70.4302,70.2569,70.3025,475583.0
2022-12-07 09:30:00,77.33,77.46,77.01,77.28,152104.0,70.5305,70.6491,70.2386,70.4849,152104.0
2022-12-07 09:35:00,77.29,77.66,77.21,77.66,39129.0,70.494,70.8315,70.4211,70.8315,39129.0
2022-12-07 09:40:00,77.64,77.66,77.4,77.4,24469.0,70.8132,70.8315,70.5943,70.5943,24469.0
2022-12-07 09:45:00,77.45,77.62,77.22,77.27,34260.0,70.6399,70.795,70.4302,70.4758,34260.0
2022-12-07 09:50:00,77.26,77.32,77.13,77.17,23319.0,70.4667,70.5214,70.3481,70.3846,23319.0
2022-12-07 09:55:00,77.14,77.2,77.08,77.14,23046.0,70.3572,70.4119,70.3025,70.3572,23046.0
2022-12-07 10:00:00,77.09,77.28,76.89,77.28,38735.0,70.3116,70.4849,70.1292,70.4849,38735.0
2022-12-07 10:05:00,77.27,77.35,77.2,77.22,25358.0,70.4758,70.5487,70.4119,70.4302,25358.0
2022-12-07 10:10:00,77.21,77.33,76.96,77.29,44628.0,70.4211,70.5305,70.193,70.494,44628.0
2022-12-07 10:15:00,77.24,77.35,77.22,77.24,88019.0,70.4484,70.5487,70.4302,70.4484,88019.0
2022-12-07 10:20:00,77.23,77.29,77.14,77.18,27529.0,70.4393,70.494,70.3572,70.3937,27529.0
2022-12-07 10:25:00,77.17,77.19,76.98,77.14,50563.0,70.3846,70.4028,70.2113,70.3572,50563.0
2022-12-07 10:30:00,77.14,77.25,77.12,77.15,62417.0,70.3572,70.4575,70.339,70.3663,62417.0
2022-12-07 10:35:00,77.16,77.24,77.11,77.17,44334.0,70.3754,70.4484,70.3298,70.3846,44334.0
2022-12-07 10:40:00,77.18,77.25,77.1,77.23,25591.0,70.3937,70.4575,70.3207,70.4393,25591.0
2022-12-07 10:45:00,77.24,77.28,77.12,77.21,45915.0,70.4484,70.4849,70.339,70.4211,45915.0
2022-12-07 10:50:00,77.22,77.39,77.18,77.29,72882.0,70.4302,70.5852,70.3937,70.494,72882.0
2022-12-07 10:55:00,77.28,77.39,77.26,77.28,24494.0,70.4849,70.5852,70.4667,70.4849,24494.0
2022-12-07 11:00:00,77.3,77.36,77.27,77.29,29675.0,70.5031,70.5579,70.4758,70.494,29675.0
2022-12-07 11:05:00,77.29,77.33,77.23,77.29,39543.0,70.494,70.5305,70.4393,70.494,39543.0
2022-12-07 11:10:00,77.29,77.37,77.22,77.25,29754.0,70.494,70.567,70.4302,70.4575,29754.0
2022-12-07 11:15:00,77.24,77.24,77.13,77.15,23329.0,70.4484,70.4484,70.3481,70.3663,23329.0
2022-12-07 11:20:00,77.15,77.15,76.94,77.01,44495.0,70.3663,70.3663,70.1748,70.2386,44495.0
2022-12-07 11:25:00,77.01,77.07,76.95,77.02,43125.0,70.2386,70.2934,70.1839,70.2478,43125.0
2022-12-07 11:30:00,77.02,77.03,76.93,76.96,19778.0,70.2478,70.2569,70.1657,70.193,19778.0
2022-12-07 11:35:00,76.96,77.13,76.96,77.1,16229.0,70.193,70.3481,70.193,70.3207,16229.0
2022-12-07 11:40:00,77.11,77.21,77.11,77.2,15609.0,70.3298,70.4211,70.3298,70.4119,15609.0
2022-12-07 11:45:00,77.2,77.33,77.18,77.29,30909.0,70.4119,70.5305,70.3937,70.494,30909.0
2022-12-07 11:50:00,77.3,77.31,77.12,77.15,24029.0,70.5031,70.5123,70.339,70.3663,24029.0
2022-12-07 11:55:00,77.16,77.25,77.12,77.22,23282.0,70.3754,70.4575,70.339,70.4302,23282.0
2022-12-07 12:00:00,77.22,77.26,77.1,77.1,26471.0,70.4302,70.4667,70.3207,70.3207,26471.0
2022-12-07 12:05:00,77.1,77.17,77.08,77.16,27710.0,70.3207,70.3846,70.3025,70.3754,27710.0
2022-12-07 12:10:00,77.15,77.15,76.99,77.07,28107.0,70.3663,70.3663,70.2204,70.2934,28107.0
2022-12-07 12:15:00,77.08,77.13,76.97,76.97,37432.0,70.3025,70.3481,70.2022,70.2022,37432.0
2022-12-07 12:20:00,76.96,77.12,76.96,77.03,16884.0,70.193,70.339,70.193,70.2569,16884.0
2022-12-07 12:25:00,77.04,77.08,76.99,77.03,49495.0,70.266,70.3025,70.2204,70.2569,49495.0
2022-12-07 12:30:00,77.03,77.07,76.9,76.96,28948.0,70.2569,70.2934,70.1383,70.193,28948.0
2022-12-07 12:35:00,76.95,77.0,76.93,76.98,28784.0,70.1839,70.2295,70.1657,70.2113,28784.0
2022-12-07 12:40:00,76.98,77.09,76.98,77.06,30474.0,70.2113,70.3116,70.2113,70.2842,30474.0
2022-12-07 12:45:00,77.06,77.17,77.05,77.15,18665.0,70.2842,70.3846,70.2751,70.3663,18665.0
2022-12-07 12:50:00,77.16,77.19,77.07,77.11,29848.0,70.3754,70.4028,70.2934,70.3298,29848.0
2022-12-07 12:55:00,77.11,77.15,77.07,77.08,21354.0,70.3298,70.3663,70.2934,70.3025,21354.0
2022-12-07 13:00:00,77.08,77.17,77.07,77.1,20889.0,70.3025,70.3846,70.2934,70.3207,20889.0
2022-12-07 13:05:00,77.09,77.17,77.06,77.15,29343.0,70.3116,70.3846,70.2842,70.3663,29343.0
2022-12-07 13:10:00,77.15,77.2,77.02,77.2,46766.0,70.3663,70.4119,70.2478,70.4119,46766.0
2022-12-07 13:15:00,77.18,77.33,77.16,77.31,35804.0,70.3937,70.5305,70.3754,70.5123,35804.0
2022-12-07 13:20:00,77.3,77.34,77.26,77.32,21295.0,70.5031,70.5396,70.4667,70.5214,21295.0
2022-12-07 13:25:00,77.32,77.35,77.28,77.29,28555.0,70.5214,70.5487,70.4849,70.494,28555.0
2022-12-07 13:30:00,77.28,77.29,77.18,77.19,28651.0,70.4849,70.494,70.3937,70.4028,28651.0
2022-12-07 13:35:00,77.2,77.24,77.14,77.2,62395.0,70.4119,70.4484,70.3572,70.4119,62395.0
2022-12-07 13:40:00,77.2,77.27,77.14,77.15,36567.0,70.4119,70.4758,70.3572,70.3663,36567.0
2022-12-07 13:45:00,77.16,77.22,77.16,77.2,46041.0,70.3754,70.4302,70.3754,70.4119,46041.0
2022-12-07 13:50:00,77.19,77.2,77.09,77.09,37585.0,70.4028,70.4119,70.3116,70.3116,37585.0
2022-12-07 13:55:00,77.08,77.09,76.93,76.96,25974.0,70.3025,70.3116,70.1657,70.193,25974.0
2022-12-07 14:00:00,76.95,76.96,76.75,76.76,55745.0,70.1839,70.193,70.0015,70.0106,55745.0
2022-12-07 14:05:00,76.76,76.77,76.61,76.65,78698.0,70.0106,70.0197,69.8738,69.9103,78698.0
2022-12-07 14:10:00,76.64,76.68,76.57,76.64,66760.0,69.9012,69.9377,69.8373,69.9012,66760.0
2022-12-07 14:15:00,76.65,76.68,76.59,76.63,51898.0,69.9103,69.9377,69.8556,69.892,51898.0
2022-12-07 14:20:00,76.63,76.72,76.56,76.63,71194.0,69.892,69.9741,69.8282,69.892,71194.0
2022-12-07 14:25:00,76.63,76.68,76.59,76.6,55206.0,69.892,69.9377,69.8556,69.8647,55206.0
2022-12-07 14:30:00,76.59,76.75,76.55,76.74,44868.0,69.8556,70.0015,69.8191,69.9924,44868.0
2022-12-07 14:35:00,76.74,76.81,76.74,76.75,64318.0,69.9924,70.0562,69.9924,70.0015,64318.0
2022-12-07 14:40:00,76.76,76.77,76.67,76.72,31903.0,70.0106,70.0197,69.9285,69.9741,31903.0
2022-12-07 14:45:00,76.73,76.77,76.69,76.74,41696.0,69.9833,70.0197,69.9468,69.9924,41696.0
2022-12-07 14:50:00,76.74,76.75,76.67,76.69,41635.0,69.9924,70.0015,69.9285,69.9468,41635.0
2022-12-07 14:55:00,76.69,76.72,76.65,76.65,43059.0,69.9468,69.9741,69.9103,69.9103,43059.0
2022-12-07 15:00:00,76.66,76.77,76.63,76.76,56898.0,69.9194,70.0197,69.892,70.0106,56898.0
2022-12-07 15:05:00,76.76,76.78,76.6,76.61,56310.0,70.0106,70.0289,69.8647,69.8738,56310.0
2022-12-07 15:10:00,76.63,76.64,76.57,76.59,33364.0,69.892,69.9012,69.8373,69.8556,33364.0
2022-12-07 15:15:00,76.59,76.7,76.58,76.67,63702.0,69.8556,69.9559,69.8464,69.9285,63702.0
2022-12-07 15:20:00,76.68,76.74,76.59,76.73,73857.0,69.9377,69.9924,69.8556,69.9833,73857.0
2022-12-07 15:25:00,76.72,76.8,76.7,76.77,50059.0,69.9741,70.0471,69.9559,70.0197,50059.0
2022-12-07 15:30:00,76.78,76.85,76.75,76.8,178279.0,70.0289,70.0927,70.0015,70.0471,178279.0
2022-12-07 15:35:00,76.81,76.83,76.74,76.81,94789.0,70.0562,70.0745,69.9924,70.0562,94789.0
2022-12-07 15:40:00,76.81,76.81,76.63,76.64,123330.0,70.0562,70.0562,69.892,69.9012,123330.0
2022-12-07 15:45:00,76.63,76.73,76.61,76.7,137940.0,69.892,69.9833,69.8738,69.9559,137940.0
2022-12-07 15:50:00,76.7,76.84,76.68,76.83,150438.0,69.9559,70.0836,69.9377,70.0745,150438.0
2022-12-07 15:55:00,76.83,76.98,76.82,76.91,351072.0,70.0745,70.2113,70.0653,70.1474,351072.0
2022-12-08 09:30:00,76.5,76.93,76.47,76.7,185806.0,69.7735,70.1657,69.7461,69.9559,185806.0
2022-12-08 09:35:00,76.7,76.99,76.57,76.93,82893.0,69.9559,70.2204,69.8373,70.1657,82893.0
2022-12-08 09:40:00,76.94,76.96,76.76,76.77,69344.0,70.1748,70.193,70.0106,70.0197,69344.0
2022-12-08 09:45:00,76.77,77.31,76.76,77.28,70103.0,70.0197,70.5123,70.0106,70.4849,70103.0
2022-12-08 09:50:00,77.28,77.63,77.27,77.62,62255.0,70.4849,70.8041,70.4758,70.795,62255.0
2022-12-08 09:55:00,77.63,77.75,77.5,77.74,76464.0,70.8041,70.9136,70.6856,70.9044,76464.0
2022-12-08 10:00:00,77.79,77.88,77.77,77.85,50499.0,70.9501,71.0321,70.9318,71.0048,50499.0
2022-12-08 10:05:00,77.88,77.96,77.79,77.81,41490.0,71.0321,71.1051,70.9501,70.9683,41490.0
2022-12-08 10:10:00,77.84,77.9,77.69,77.76,70559.0,70.9957,71.0504,70.8588,70.9227,70559.0
2022-12-08 10:15:00,77.77,77.86,77.75,77.8,51036.0,70.9318,71.0139,70.9136,70.9592,51036.0
2022-12-08 10:20:00,77.8,77.92,77.78,77.83,52923.0,70.9592,71.0686,70.9409,70.9865,52923.0
2022-12-08 10:25:00,77.83,77.93,77.8,77.82,54719.0,70.9865,71.0777,70.9592,70.9774,54719.0
2022-12-08 10:30:00,77.84,78.08,77.78,78.05,201403.0,70.9957,71.2146,70.9409,71.1872,201403.0
2022-12-08 10:35:00,78.07,78.1,77.87,77.88,54717.0,71.2054,71.2328,71.023,71.0321,54717.0
2022-12-08 10:40:00,77.88,77.93,77.7,77.7,57602.0,71.0321,71.0777,70.868,70.868,57602.0
2022-12-08 10:45:00,77.71,78.02,77.71,78.02,59756.0,70.8771,71.1598,70.8771,71.1598,59756.0
2022-12-08 10:50:00,78.02,78.09,77.97,77.98,37551.0,71.1598,71.2237,71.1142,71.1233,37551.0
2022-12-08 10:55:00,78.0,78.1,77.98,78.04,42657.0,71.1416,71.2328,71.1233,71.1781,42657.0
2022-12-08 11:00:00,78.05,78.17,78.05,78.06,32881.0,71.1872,71.2966,71.1872,71.1963,32881.0
2022-12-08 11:05:00,78.07,78.08,77.79,77.97,65606.0,71.2054,71.2146,70.9501,71.1142,65606.0
2022-12-08 11:10:00,77.95,78.09,77.95,78.06,31685.0,71.096,71.2237,71.096,71.1963,31685.0
2022-12-08 11:15:00,78.06,78.09,77.9,77.95,50327.0,71.1963,71.2237,71.0504,71.096,50327.0
2022-12-08 11:20:00,77.94,78.04,77.9,77.93,27023.0,71.0869,71.1781,71.0504,71.0777,27023.0
2022-12-08 11:25:00,77.91,77.92,77.82,77.88,27458.0,71.0595,71.0686,70.9774,71.0321,27458.0
2022-12-08 11:30:00,77.89,77.89,77.76,77.86,48585.0,71.0413,71.0413,70.9227,71.0139,48585.0
2022-12-08 11:35:00,77.84,77.89,77.79,77.86,28109.0,70.9957,71.0413,70.9501,71.0139,28109.0
2022-12-08 11:40:00,77.87,77.89,77.76,77.77,40655.0,71.023,71.0413,70.9227,70.9318,40655.0
2022-12-08 11:45:00,77.77,77.77,77.66,77.66,60671.0,70.9318,70.9318,70.8315,70.8315,60671.0
2022-12-08 11:50:00,77.66,77.74,77.64,77.74,63309.0,70.8315,70.9044,70.8132,70.9044,63309.0
2022-12-08 11:55:00,77.75,77.93,77.75,77.9,58974.0,70.9136,71.0777,70.9136,71.0504,58974.0
2022-12-08 12:00:00,77.89,77.98,77.82,77.83,37316.0,71.0413,71.1233,70.9774,70.9865,37316.0
2022-12-08 12:05:00,77.84,77.9,77.82,77.85,33545.0,70.9957,71.0504,70.9774,71.0048,33545.0
2022-12-08 12:10:00,77.85,77.92,77.82,77.92,32478.0,71.0048,71.0686,70.9774,71.0686,32478.0
2022-12-08 12:15:00,77.94,77.94,77.88,77.89,43939.0,71.0869,71.0869,71.0321,71.0413,43939.0
2022-12-08 12:20:00,77.89,77.9,77.79,77.89,31437.0,71.0413,71.0504,70.9501,71.0413,31437.0
2022-12-08 12:25:00,77.88,77.92,77.82,77.89,22497.0,71.0321,71.0686,70.9774,71.0413,22497.0
2022-12-08 12:30:00,77.87,77.95,77.84,77.94,20933.0,71.023,71.096,70.9957,71.0869,20933.0
2022-12-08 12:35:00,77.95,77.95,77.86,77.88,31546.0,71.096,71.096,71.0139,71.0321,31546.0
2022-12-08 12:40:00,77.88,77.9,77.82,77.85,28699.0,71.0321,71.0504,70.9774,71.0048,28699.0
2022-12-08 12:45:00,77.85,77.93,77.81,77.93,29195.0,71.0048,71.0777,70.9683,71.0777,29195.0
2022-12-08 12:50:00,77.92,78.03,77.91,78.02,28025.0,71.0686,71.169,71.0595,71.1598,28025.0
2022-12-08 12:55:00,78.03,78.06,77.97,77.97,32117.0,71.169,71.1963,71.1142,71.1142,32117.0
2022-12-08 13:00:00,77.96,77.99,77.83,77.83,43278.0,71.1051,71.1325,70.9865,70.9865,43278.0
2022-12-08 13:05:00,77.84,77.89,77.81,77.88,27934.0,70.9957,71.0413,70.9683,71.0321,27934.0
2022-12-08 13:10:00,77.88,77.88,77.69,77.71,50700.0,71.0321,71.0321,70.8588,70.8771,50700.0
2022-12-08 13:15:00,77.7,77.74,77.66,77.69,43334.0,70.868,70.9044,70.8315,70.8588,43334.0
2022-12-08 13:20:00,77.67,77.72,77.63,77.72,21988.0,70.8406,70.8862,70.8041,70.8862,21988.0
2022-12-08 13:25:00,77.72,77.82,77.71,77.75,58620.0,70.8862,70.9774,70.8771,70.9136,58620.0
2022-12-08 13:30:00,77.76,77.84,77.73,77.78,51632.0,70.9227,70.9957,70.8953,70.9409,51632.0
2022-12-08 13:35:00,77.78,77.8,77.7,77.74,30371.0,70.9409,70.9592,70.868,70.9044,30371.0
2022-12-08 13:40:00,77.73,77.79,77.71,77.76,25468.0,70.8953,70.9501,70.8771,70.9227,25468.0
2022-12-08 13:45:00,77.76,77.77,77.63,77.65,28617.0,70.9227,70.9318,70.8041,70.8224,28617.0
2022-12-08 13:50:00,77.66,77.66,77.54,77.55,26893.0,70.8315,70.8315,70.722,70.7312,26893.0
2022-12-08 13:55:00,77.55,77.69,77.54,77.67,36671.0,70.7312,70.8588,70.722,70.8406,36671.0
2022-12-08 14:00:00,77.67,77.67,77.51,77.53,43215.0,70.8406,70.8406,70.6947,70.7129,43215.0
2022-12-08 14:05:00,77.5,77.55,77.43,77.55,36170.0,70.6856,70.7312,70.6217,70.7312,36170.0
2022-12-08 14:10:00,77.53,77.62,77.5,77.61,30339.0,70.7129,70.795,70.6856,70.7859,30339.0
2022-12-08 14:15:00,77.61,77.71,77.58,77.7,21817.0,70.7859,70.8771,70.7585,70.868,21817.0
2022-12-08 14:20:00,77.69,77.76,77.64,77.72,28072.0,70.8588,70.9227,70.8132,70.8862,28072.0
2022-12-08 14:25:00,77.72,77.78,77.67,77.71,33963.0,70.8862,70.9409,70.8406,70.8771,33963.0
2022-12-08 14:30:00,77.71,77.74,77.65,77.7,35910.0,70.8771,70.9044,70.8224,70.868,35910.0
2022-12-08 14:35:00,77.69,77.77,77.63,77.76,49474.0,70.8588,70.9318,70.8041,70.9227,49474.0
2022-12-08 14:40:00,77.76,77.83,77.76,77.8,47937.0,70.9227,70.9865,70.9227,70.9592,47937.0
2022-12-08 14:45:00,77.79,77.81,77.73,77.74,34836.0,70.9501,70.9683,70.8953,70.9044,34836.0
2022-12-08 14:50:00,77.75,77.78,77.65,77.75,58436.0,70.9136,70.9409,70.8224,70.9136,58436.0
2022-12-08 14:55:00,77.75,77.83,77.7,77.7,57595.0,70.9136,70.9865,70.868,70.868,57595.0
2022-12-08 15:00:00,77.71,77.75,77.66,77.71,46903.0,70.8771,70.9136,70.8315,70.8771,46903.0
2022-12-08 15:05:00,77.7,77.71,77.56,77.61,105650.0,70.868,70.8771,70.7403,70.7859,105650.0
2022-12-08 15:10:00,77.61,77.64,77.54,77.55,49911.0,70.7859,70.8132,70.722,70.7312,49911.0
2022-12-08 15:15:00,77.55,77.75,77.54,77.73,29958.0,70.7312,70.9136,70.722,70.8953,29958.0
2022-12-08 15:20:00,77.74,77.86,77.7,77.83,52781.0,70.9044,71.0139,70.868,70.9865,52781.0
2022-12-08 15:25:00,77.85,77.86,77.75,77.78,43679.0,71.0048,71.0139,70.9136,70.9409,43679.0
2022-12-08 15:30:00,77.8,77.87,77.76,77.77,48850.0,70.9592,71.023,70.9227,70.9318,48850.0
2022-12-08 15:35:00,77.77,77.79,77.72,77.74,45690.0,70.9318,70.9501,70.8862,70.9044,45690.0
2022-12-08 15:40:00,77.75,77.8,77.72,77.75,41840.0,70.9136,70.9592,70.8862,70.9136,41840.0
2022-12-08 15:45:00,77.74,77.74,77.62,77.66,70495.0,70.9044,70.9044,70.795,70.8315,70495.0
2022-12-08 15:50:00,77.66,77.73,77.6,77.7,117123.0,70.8315,70.8953,70.7768,70.868,117123.0
2022-12-08 15:55:00,77.71,77.84,77.7,77.8,238709.0,70.8771,70.9957,70.868,70.9592,238709.0
2022-12-09 09:30:00,77.77,78.04,77.3,77.98,152524.0,70.9318,71.1781,70.5031,71.1233,152524.0
2022-12-09 09:35:00,78.0,78.36,77.97,78.28,25505.0,71.1416,71.4699,71.1142,71.397,25505.0
2022-12-09 09:40:00,78.3,78.41,78.21,78.41,44373.0,71.4152,71.5155,71.3331,71.5155,44373.0
2022-12-09 09:45:00,78.44,78.56,78.1,78.1,64021.0,71.5429,71.6523,71.2328,71.2328,64021.0
2022-12-09 09:50:00,78.08,78.18,78.04,78.15,57278.0,71.2146,71.3058,71.1781,71.2784,57278.0
2022-12-09 09:55:00,78.14,78.34,78.11,78.27,31559.0,71.2693,71.4517,71.2419,71.3878,31559.0
2022-12-09 10:00:00,78.26,78.39,78.12,78.28,51844.0,71.3787,71.4973,71.251,71.397,51844.0
2022-12-09 10:05:00,78.27,78.33,77.96,78.04,44486.0,71.3878,71.4426,71.1051,71.1781,44486.0
2022-12-09 10:10:00,78.04,78.14,77.89,78.06,52715.0,71.1781,71.2693,71.0413,71.1963,52715.0
2022-12-09 10:15:00,78.09,78.12,77.95,78.04,44810.0,71.2237,71.251,71.096,71.1781,44810.0
2022-12-09 10:20:00,78.04,78.05,77.87,77.97,20265.0,71.1781,71.1872,71.023,71.1142,20265.0
2022-12-09 10:25:00,77.97,78.02,77.93,78.02,28759.0,71.1142,71.1598,71.0777,71.1598,28759.0
2022-12-09 10:30:00,78.02,78.26,78.02,78.09,170415.0,71.1598,71.3787,71.1598,71.2237,170415.0
2022-12-09 10:35:00,78.08,78.22,78.04,78.2,51723.0,71.2146,71.3422,71.1781,71.324,51723.0
2022-12-09 10:40:00,78.21,78.23,78.13,78.16,17200.0,71.3331,71.3514,71.2602,71.2875,17200.0
2022-12-09 10:45:00,78.12,78.25,78.01,78.22,155014.0,71.251,71.3696,71.1507,71.3422,155014.0
2022-12-09 10:50:00,78.21,78.31,78.19,78.2,36814.0,71.3331,71.4243,71.3149,71.324,36814.0
2022-12-09 10:55:00,78.19,78.29,78.17,78.28,47815.0,71.3149,71.4061,71.2966,71.397,47815.0
2022-12-09 11:00:00,78.29,78.3,78.17,78.28,35337.0,71.4061,71.4152,71.2966,71.397,35337.0
2022-12-09 11:05:00,78.29,78.3,78.16,78.16,28151.0,71.4061,71.4152,71.2875,71.2875,28151.0
2022-12-09 11:10:00,78.15,78.18,78.09,78.15,13954.0,71.2784,71.3058,71.2237,71.2784,13954.0
2022-12-09 11:15:00,78.15,78.25,78.15,78.18,24192.0,71.2784,71.3696,71.2784,71.3058,24192.0
2022-12-09 11:20:00,78.19,78.22,78.13,78.15,32311.0,71.3149,71.3422,71.2602,71.2784,32311.0
2022-12-09 11:25:00,78.14,78.21,78.1,78.19,23670.0,71.2693,71.3331,71.2328,71.3149,23670.0
2022-12-09 11:30:00,78.2,78.24,78.09,78.09,49649.0,71.324,71.3605,71.2237,71.2237,49649.0
2022-12-09 11:35:00,78.1,78.24,78.04,78.16,61125.0,71.2328,71.3605,71.1781,71.2875,61125.0
2022-12-09 11:40:00,78.17,78.2,78.06,78.2,15637.0,71.2966,71.324,71.1963,71.324,15637.0
2022-12-09 11:45:00,78.2,78.29,78.17,78.26,36838.0,71.324,71.4061,71.2966,71.3787,36838.0
2022-12-09 11:50:00,78.28,78.35,78.26,78.27,132274.0,71.397,71.4608,71.3787,71.3878,132274.0
2022-12-09 11:55:00,78.27,78.34,78.24,78.28,17765.0,71.3878,71.4517,71.3605,71.397,17765.0
2022-12-09 12:00:00,78.28,78.33,78.25,78.26,18325.0,71.397,71.4426,71.3696,71.3787,18325.0
2022-12-09 12:05:00,78.26,78.33,78.24,78.3,18245.0,71.3787,71.4426,71.3605,71.4152,18245.0
2022-12-09 12:10:00,78.3,78.44,78.3,78.4,28025.0,71.4152,71.5429,71.4152,71.5064,28025.0
2022-12-09 12:15:00,78.4,78.44,78.32,78.38,131440.0,71.5064,71.5429,71.4335,71.4882,131440.0
2022-12-09 12:20:00,78.39,78.42,78.32,78.4,19927.0,71.4973,71.5247,71.4335,71.5064,19927.0
2022-12-09 12:25:00,78.4,78.45,78.38,78.43,21775.0,71.5064,71.552,71.4882,71.5338,21775.0
2022-12-09 12:30:00,78.43,78.66,78.42,78.63,32085.0,71.5338,71.7436,71.5247,71.7162,32085.0
2022-12-09 12:35:00,78.61,78.68,78.61,78.65,20777.0,71.698,71.7618,71.698,71.7344,20777.0
2022-12-09 12:40:00,78.66,78.68,78.52,78.56,68194.0,71.7436,71.7618,71.6159,71.6523,68194.0
2022-12-09 12:45:00,78.57,78.62,78.48,78.54,68700.0,71.6615,71.7071,71.5794,71.6341,68700.0
2022-12-09 12:50:00,78.55,78.6,78.53,78.57,40934.0,71.6432,71.6888,71.625,71.6615,40934.0
2022-12-09 12:55:00,78.56,78.61,78.56,78.61,23796.0,71.6523,71.698,71.6523,71.698,23796.0
2022-12-09 13:00:00,78.61,78.64,78.53,78.64,92303.0,71.698,71.7253,71.625,71.7253,92303.0
2022-12-09 13:05:00,78.64,78.66,78.53,78.53,38240.0,71.7253,71.7436,71.625,71.625,38240.0
2022-12-09 13:10:00,78.54,78.66,78.52,78.65,47946.0,71.6341,71.7436,71.6159,71.7344,47946.0
2022-12-09 13:15:00,78.65,78.72,78.58,78.61,39558.0,71.7344,71.7983,71.6706,71.698,39558.0
2022-12-09 13:20:00,78.61,78.67,78.54,78.61,70245.0,71.698,71.7527,71.6341,71.698,70245.0
2022-12-09 13:25:00,78.6,78.73,78.59,78.69,47099.0,71.6888,71.8074,71.6797,71.7709,47099.0
2022-12-09 13:30:00,78.69,78.74,78.64,78.69,23640.0,71.7709,71.8165,71.7253,71.7709,23640.0
2022-12-09 13:35:00,78.68,78.74,78.65,78.72,39554.0,71.7618,71.8165,71.7344,71.7983,39554.0
2022-12-09 13:40:00,78.72,78.76,78.67,78.73,44086.0,71.7983,71.8348,71.7527,71.8074,44086.0
2022-12-09 13:45:00,78.72,78.73,78.63,78.64,60920.0,71.7983,71.8074,71.7162,71.7253,60920.0
2022-12-09 13:50:00,78.64,78.71,78.63,78.67,47919.0,71.7253,71.7892,71.7162,71.7527,47919.0
2022-12-09 13:55:00,78.68,78.75,78.64,78.73,46806.0,71.7618,71.8256,71.7253,71.8074,46806.0
2022-12-09 14:00:00,78.72,78.76,78.64,78.64,34601.0,71.7983,71.8348,71.7253,71.7253,34601.0
2022-12-09 14:05:00,78.64,78.65,78.46,78.63,82251.0,71.7253,71.7344,71.5611,71.7162,82251.0
2022-12-09 14:10:00,78.63,78.66,78.55,78.66,20131.0,71.7162,71.7436,71.6432,71.7436,20131.0
2022-12-09 14:15:00,78.69,78.73,78.65,78.73,26392.0,71.7709,71.8074,71.7344,71.8074,26392.0
2022-12-09 14:20:00,78.73,78.76,78.66,78.7,26059.0,71.8074,71.8348,71.7436,71.78,26059.0
2022-12-09 14:25:00,78.7,78.78,78.66,78.77,28496.0,71.78,71.853,71.7436,71.8439,28496.0
2022-12-09 14:30:00,78.76,78.79,78.71,78.74,24139.0,71.8348,71.8621,71.7892,71.8165,24139.0
2022-12-09 14:35:00,78.75,78.78,78.72,78.77,29788.0,71.8256,71.853,71.7983,71.8439,29788.0
2022-12-09 14:40:00,78.77,78.82,78.75,78.81,49340.0,71.8439,71.8895,71.8256,71.8804,49340.0
2022-12-09 14:45:00,78.81,78.85,78.77,78.8,39027.0,71.8804,71.9168,71.8439,71.8712,39027.0
2022-12-09 14:50:00,78.8,78.8,78.73,78.79,39153.0,71.8712,71.8712,71.8074,71.8621,39153.0
2022-12-09 14:55:00,78.79,78.8,78.72,78.75,26013.0,71.8621,71.8712,71.7983,71.8256,26013.0
2022-12-09 15:00:00,78.74,78.77,78.69,78.69,30063.0,71.8165,71.8439,71.7709,71.7709,30063.0
2022-12-09 15:05:00,78.7,78.79,78.69,78.74,29770.0,71.78,71.8621,71.7709,71.8165,29770.0
2022-12-09 15:10:00,78.74,78.8,78.68,78.79,86739.0,71.8165,71.8712,71.7618,71.8621,86739.0
2022-12-09 15:15:00,78.8,78.92,78.79,78.87,63870.0,71.8712,71.9807,71.8621,71.9351,63870.0
2022-12-09 15:20:00,78.86,78.88,78.82,78.83,56052.0,71.926,71.9442,71.8895,71.8986,56052.0
2022-12-09 15:25:00,78.83,78.85,78.75,78.81,43372.0,71.8986,71.9168,71.8256,71.8804,43372.0
2022-12-09 15:30:00,78.81,78.88,78.76,78.88,53289.0,71.8804,71.9442,71.8348,71.9442,53289.0
2022-12-09 15:35:00,78.88,78.9,78.75,78.77,83632.0,71.9442,71.9625,71.8256,71.8439,83632.0
2022-12-09 15:40:00,78.77,78.78,78.59,78.62,111216.0,71.8439,71.853,71.6797,71.7071,111216.0
2022-12-09 15:45:00,78.62,78.68,78.56,78.62,61250.0,71.7071,71.7618,71.6523,71.7071,61250.0
2022-12-09 15:50:00,78.62,78.64,78.52,78.62,106316.0,71.7071,71.7253,71.6159,71.7071,106316.0
2022-12-09 15:55:00,78.63,78.68,78.5,78.59,325689.0,71.7162,71.7618,71.5976,71.6797,325689.0
2022-12-12 09:30:00,79.1,79.24,78.82,79.19,145951.0,72.1449,72.2726,71.8895,72.227,145951.0
2022-12-12 09:35:00,79.18,79.23,78.8,78.94,47012.0,72.2178,72.2634,71.8712,71.9989,47012.0
2022-12-12 09:40:00,78.9,79.15,78.77,79.14,64288.0,71.9625,72.1905,71.8439,72.1813,64288.0
2022-12-12 09:45:00,79.13,79.6,79.09,79.6,73385.0,72.1722,72.6009,72.1357,72.6009,73385.0
2022-12-12 09:50:00,79.61,79.7,79.4,79.42,56546.0,72.61,72.6921,72.4185,72.4367,56546.0
2022-12-12 09:55:00,79.4,79.65,79.38,79.56,47948.0,72.4185,72.6465,72.4002,72.5644,47948.0
2022-12-12 10:00:00,79.6,79.6,79.21,79.22,74249.0,72.6009,72.6009,72.2452,72.2543,74249.0
2022-12-12 10:05:00,79.21,79.28,79.12,79.15,90896.0,72.2452,72.309,72.1631,72.1905,90896.0
2022-12-12 10:10:00,79.14,79.18,79.07,79.14,60088.0,72.1813,72.2178,72.1175,72.1813,60088.0
2022-12-12 10:15:00,79.16,79.19,79.0,79.02,55289.0,72.1996,72.227,72.0537,72.0719,55289.0
2022-12-12 10:20:00,79.02,79.21,78.97,79.18,57504.0,72.0719,72.2452,72.0263,72.2178,57504.0
2022-12-12 10:25:00,79.18,79.28,79.14,79.17,49859.0,72.2178,72.309,72.1813,72.2087,49859.0
2022-12-12 10:30:00,79.18,79.3,79.09,79.13,64375.0,72.2178,72.3273,72.1357,72.1722,64375.0
2022-12-12 10:35:00,79.13,79.2,79.06,79.14,65399.0,72.1722,72.2361,72.1084,72.1813,65399.0
2022-12-12 10:40:00,79.16,79.22,79.1,79.21,60738.0,72.1996,72.2543,72.1449,72.2452,60738.0
2022-12-12 10:45:00,79.21,79.36,79.17,79.18,60124.0,72.2452,72.382,72.2087,72.2178,60124.0
2022-12-12 10:50:00,79.17,79.22,79.11,79.14,41782.0,72.2087,72.2543,72.154,72.1813,41782.0
2022-12-12 10:55:00,79.14,79.15,79.07,79.11,48709.0,72.1813,72.1905,72.1175,72.154,48709.0
2022-12-12 11:00:00,79.09,79.09,78.93,79.03,234545.0,72.1357,72.1357,71.9898,72.081,234545.0
2022-12-12 11:05:00,79.04,79.15,79.0,79.09,69083.0,72.0901,72.1905,72.0537,72.1357,69083.0
2022-12-12 11:10:00,79.1,79.13,78.96,78.97,19284.0,72.1449,72.1722,72.0172,72.0263,19284.0
2022-12-12 11:15:00,78.97,79.01,78.87,78.94,55885.0,72.0263,72.0628,71.9351,71.9989,55885.0
2022-12-12 11:20:00,78.95,78.98,78.88,78.88,39807.0,72.0081,72.0354,71.9442,71.9442,39807.0
2022-12-12 11:25:00,78.88,78.99,78.88,78.91,25756.0,71.9442,72.0445,71.9442,71.9716,25756.0
2022-12-12 11:30:00,78.91,79.03,78.86,79.02,37492.0,71.9716,72.081,71.926,72.0719,37492.0
2022-12-12 11:35:00,79.01,79.11,79.0,79.09,69481.0,72.0628,72.154,72.0537,72.1357,69481.0
2022-12-12 11:40:00,79.08,79.1,78.98,79.04,47987.0,72.1266,72.1449,72.0354,72.0901,47987.0
2022-12-12 11:45:00,79.05,79.14,79.03,79.13,21190.0,72.0993,72.1813,72.081,72.1722,21190.0
2022-12-12 11:50:00,79.11,79.21,79.09,79.13,79275.0,72.154,72.2452,72.1357,72.1722,79275.0
2022-12-12 11:55:00,79.13,79.18,79.13,79.14,20582.0,72.1722,72.2178,72.1722,72.1813,20582.0
2022-12-12 12:00:00,79.15,79.3,79.15,79.23,33644.0,72.1905,72.3273,72.1905,72.2634,33644.0
2022-12-12 12:05:00,79.24,79.24,79.13,79.19,33460.0,72.2726,72.2726,72.1722,72.227,33460.0
2022-12-12 12:10:00,79.19,79.2,79.02,79.05,26652.0,72.227,72.2361,72.0719,72.0993,26652.0
2022-12-12 12:15:00,79.02,79.18,79.01,79.17,25415.0,72.0719,72.2178,72.0628,72.2087,25415.0
2022-12-12 12:20:00,79.17,79.17,79.01,79.03,25546.0,72.2087,72.2087,72.0628,72.081,25546.0
2022-12-12 12:25:00,79.02,79.09,79.02,79.02,47859.0,72.0719,72.1357,72.0719,72.0719,47859.0
2022-12-12 12:30:00,79.03,79.12,79.02,79.1,36696.0,72.081,72.1631,72.0719,72.1449,36696.0
2022-12-12 12:35:00,79.12,79.18,79.08,79.13,26119.0,72.1631,72.2178,72.1266,72.1722,26119.0
2022-12-12 12:40:00,79.16,79.21,79.05,79.07,17346.0,72.1996,72.2452,72.0993,72.1175,17346.0
2022-12-12 12:45:00,79.07,79.11,79.04,79.07,24151.0,72.1175,72.154,72.0901,72.1175,24151.0
2022-12-12 12:50:00,79.07,79.09,79.02,79.09,31147.0,72.1175,72.1357,72.0719,72.1357,31147.0
2022-12-12 12:55:00,79.09,79.11,79.03,79.03,29533.0,72.1357,72.154,72.081,72.081,29533.0
2022-12-12 13:00:00,79.03,79.1,78.94,78.96,29220.0,72.081,72.1449,71.9989,72.0172,29220.0
2022-12-12 13:05:00,78.97,79.02,78.96,79.0,21979.0,72.0263,72.0719,72.0172,72.0537,21979.0
2022-12-12 13:10:00,78.99,79.03,78.95,78.97,22773.0,72.0445,72.081,72.0081,72.0263,22773.0
2022-12-12 13:15:00,78.97,78.99,78.89,78.92,65775.0,72.0263,72.0445,71.9533,71.9807,65775.0
2022-12-12 13:20:00,78.92,79.0,78.9,78.96,30804.0,71.9807,72.0537,71.9625,72.0172,30804.0
2022-12-12 13:25:00,78.95,79.02,78.93,78.97,26702.0,72.0081,72.0719,71.9898,72.0263,26702.0
2022-12-12 13:30:00,78.99,79.13,78.99,79.1,27519.0,72.0445,72.1722,72.0445,72.1449,27519.0
2022-12-12 13:35:00,79.13,79.13,79.08,79.1,30794.0,72.1722,72.1722,72.1266,72.1449,30794.0
2022-12-12 13:40:00,79.1,79.17,79.08,79.16,23950.0,72.1449,72.2087,72.1266,72.1996,23950.0
2022-12-12 13:45:00,79.15,79.18,79.12,79.15,31539.0,72.1905,72.2178,72.1631,72.1905,31539.0
2022-12-12 13:50:00,79.16,79.17,79.12,79.15,35752.0,72.1996,72.2087,72.1631,72.1905,35752.0
2022-12-12 13:55:00,79.14,79.16,79.11,79.13,29911.0,72.1813,72.1996,72.154,72.1722,29911.0
2022-12-12 14:00:00,79.13,79.2,79.09,79.14,30138.0,72.1722,72.2361,72.1357,72.1813,30138.0
2022-12-12 14:05:00,79.14,79.19,79.11,79.12,28563.0,72.1813,72.227,72.154,72.1631,28563.0
2022-12-12 14:10:00,79.11,79.12,79.06,79.11,24222.0,72.154,72.1631,72.1084,72.154,24222.0
2022-12-12 14:15:00,79.12,79.15,79.08,79.12,21057.0,72.1631,72.1905,72.1266,72.1631,21057.0
2022-12-12 14:20:00,79.11,79.13,79.06,79.08,22870.0,72.154,72.1722,72.1084,72.1266,22870.0
2022-12-12 14:25:00,79.08,79.2,79.07,79.17,19481.0,72.1266,72.2361,72.1175,72.2087,19481.0
2022-12-12 14:30:00,79.16,79.16,79.06,79.08,27132.0,72.1996,72.1996,72.1084,72.1266,27132.0
2022-12-12 14:35:00,79.08,79.16,79.04,79.16,23341.0,72.1266,72.1996,72.0901,72.1996,23341.0
2022-12-12 14:40:00,79.17,79.32,79.17,79.25,79075.0,72.2087,72.3455,72.2087,72.2817,79075.0
2022-12-12 14:45:00,79.26,79.26,79.09,79.11,48219.0,72.2908,72.2908,72.1357,72.154,48219.0
2022-12-12 14:50:00,79.1,79.13,79.07,79.11,38097.0,72.1449,72.1722,72.1175,72.154,38097.0
2022-12-12 14:55:00,79.12,79.24,79.12,79.23,59621.0,72.1631,72.2726,72.1631,72.2634,59621.0
2022-12-12 15:00:00,79.23,79.29,79.23,79.25,25997.0,72.2634,72.3182,72.2634,72.2817,25997.0
2022-12-12 15:05:00,79.24,79.35,79.24,79.32,34588.0,72.2726,72.3729,72.2726,72.3455,34588.0
2022-12-12 15:10:00,79.34,79.39,79.32,79.33,121839.0,72.3638,72.4094,72.3455,72.3546,121839.0
2022-12-12 15:15:00,79.32,79.44,79.32,79.44,38125.0,72.3455,72.455,72.3455,72.455,38125.0
2022-12-12 15:20:00,79.42,79.54,79.35,79.54,104249.0,72.4367,72.5462,72.3729,72.5462,104249.0
2022-12-12 15:25:00,79.53,79.54,79.48,79.5,31516.0,72.5371,72.5462,72.4915,72.5097,31516.0
2022-12-12 15:30:00,79.49,79.56,79.46,79.54,54162.0,72.5006,72.5644,72.4732,72.5462,54162.0
2022-12-12 15:35:00,79.54,79.64,79.51,79.62,43684.0,72.5462,72.6374,72.5188,72.6191,43684.0
2022-12-12 15:40:00,79.62,79.63,79.46,79.47,61887.0,72.6191,72.6283,72.4732,72.4823,61887.0
2022-12-12 15:45:00,79.48,79.56,79.47,79.5,96496.0,72.4915,72.5644,72.4823,72.5097,96496.0
2022-12-12 15:50:00,79.49,79.53,79.46,79.48,124475.0,72.5006,72.5371,72.4732,72.4915,124475.0
2022-12-12 15:55:00,79.49,79.73,79.48,79.7,417853.0,72.5006,72.7195,72.4915,72.6921,417853.0
2022-12-13 09:30:00,80.76,81.23,80.62,80.74,247087.0,73.6589,74.0876,73.5312,73.6407,247087.0
2022-12-13 09:35:00,80.69,80.79,80.46,80.68,73696.0,73.5951,73.6863,73.3853,73.5859,73696.0
2022-12-13 09:40:00,80.66,81.03,80.66,80.96,49992.0,73.5677,73.9052,73.5677,73.8413,49992.0
2022-12-13 09:45:00,80.94,80.96,80.75,80.77,38861.0,73.8231,73.8413,73.6498,73.668,38861.0
2022-12-13 09:50:00,80.77,81.14,80.67,81.1,110520.0,73.668,74.0055,73.5768,73.969,110520.0
2022-12-13 09:55:00,81.07,81.24,81.04,81.06,57419.0,73.9416,74.0967,73.9143,73.9325,57419.0
2022-12-13 10:00:00,81.09,81.13,80.76,80.77,72084.0,73.9599,73.9964,73.6589,73.668,72084.0
2022-12-13 10:05:00,80.81,80.81,80.43,80.74,193650.0,73.7045,73.7045,73.3579,73.6407,193650.0
2022-12-13 10:10:00,80.74,80.84,80.59,80.77,65606.0,73.6407,73.7319,73.5039,73.668,65606.0
2022-12-13 10:15:00,80.73,80.82,80.61,80.8,37955.0,73.6315,73.7136,73.5221,73.6954,37955.0
2022-12-13 10:20:00,80.82,80.84,80.39,80.43,73981.0,73.7136,73.7319,73.3214,73.3579,73981.0
2022-12-13 10:25:00,80.41,80.48,80.2,80.37,82831.0,73.3397,73.4035,73.1481,73.3032,82831.0
2022-12-13 10:30:00,80.37,80.53,80.18,80.53,55497.0,73.3032,73.4491,73.1299,73.4491,55497.0
2022-12-13 10:35:00,80.52,80.63,80.41,80.48,108610.0,73.44,73.5403,73.3397,73.4035,108610.0
2022-12-13 10:40:00,80.49,80.63,80.37,80.61,55153.0,73.4126,73.5403,73.3032,73.5221,55153.0
2022-12-13 10:45:00,80.62,80.77,80.54,80.54,54159.0,73.5312,73.668,73.4582,73.4582,54159.0
2022-12-13 10:50:00,80.56,80.71,80.5,80.71,43606.0,73.4765,73.6133,73.4218,73.6133,43606.0
2022-12-13 10:55:00,80.73,80.73,80.58,80.65,42430.0,73.6315,73.6315,73.4947,73.5586,42430.0
2022-12-13 11:00:00,80.65,80.78,80.54,80.62,38055.0,73.5586,73.6771,73.4582,73.5312,38055.0
2022-12-13 11:05:00,80.62,80.64,80.48,80.56,43174.0,73.5312,73.5495,73.4035,73.4765,43174.0
2022-12-13 11:10:00,80.58,80.83,80.56,80.81,37119.0,73.4947,73.7228,73.4765,73.7045,37119.0
2022-12-13 11:15:00,80.81,80.9,80.75,80.82,50256.0,73.7045,73.7866,73.6498,73.7136,50256.0
2022-12-13 11:20:00,80.83,80.85,80.67,80.69,40344.0,73.7228,73.741,73.5768,73.5951,40344.0
2022-12-13 11:25:00,80.67,80.81,80.64,80.78,73436.0,73.5768,73.7045,73.5495,73.6771,73436.0
2022-12-13 11:30:00,80.79,80.95,80.76,80.93,69521.0,73.6863,73.8322,73.6589,73.814,69521.0
2022-12-13 11:35:00,80.94,80.95,80.78,80.83,87476.0,73.8231,73.8322,73.6771,73.7228,87476.0
2022-12-13 11:40:00,80.83,80.83,80.69,80.76,40557.0,73.7228,73.7228,73.5951,73.6589,40557.0
2022-12-13 11:45:00,80.75,80.78,80.45,80.54,62243.0,73.6498,73.6771,73.3762,73.4582,62243.0
2022-12-13 11:50:00,80.55,80.56,80.33,80.54,54937.0,73.4674,73.4765,73.2667,73.4582,54937.0
2022-12-13 11:55:00,80.54,80.69,80.48,80.68,39600.0,73.4582,73.5951,73.4035,73.5859,39600.0
2022-12-13 12:00:00,80.69,80.84,80.65,80.83,47469.0,73.5951,73.7319,73.5586,73.7228,47469.0
2022-12-13 12:05:00,80.84,80.94,80.81,80.88,36954.0,73.7319,73.8231,73.7045,73.7684,36954.0
2022-12-13 12:10:00,80.88,80.88,80.76,80.8,35754.0,73.7684,73.7684,73.6589,73.6954,35754.0
2022-12-13 12:15:00,80.8,80.81,80.63,80.64,89552.0,73.6954,73.7045,73.5403,73.5495,89552.0
2022-12-13 12:20:00,80.66,80.82,80.64,80.73,82791.0,73.5677,73.7136,73.5495,73.6315,82791.0
2022-12-13 12:25:00,80.74,80.9,80.73,80.77,83203.0,73.6407,73.7866,73.6315,73.668,83203.0
2022-12-13 12:30:00,80.76,80.76,80.59,80.7,142566.0,73.6589,73.6589,73.5039,73.6042,142566.0
2022-12-13 12:35:00,80.7,80.84,80.69,80.84,45418.0,73.6042,73.7319,73.5951,73.7319,45418.0
2022-12-13 12:40:00,80.83,80.87,80.67,80.76,37694.0,73.7228,73.7592,73.5768,73.6589,37694.0
2022-12-13 12:45:00,80.77,80.81,80.58,80.59,137978.0,73.668,73.7045,73.4947,73.5039,137978.0
2022-12-13 12:50:00,80.57,80.71,80.53,80.64,103691.0,73.4856,73.6133,73.4491,73.5495,103691.0
2022-12-13 12:55:00,80.65,80.71,80.59,80.7,75529.0,73.5586,73.6133,73.5039,73.6042,75529.0
2022-12-13 13:00:00,80.7,80.84,80.7,80.79,51562.0,73.6042,73.7319,73.6042,73.6863,51562.0
2022-12-13 13:05:00,80.8,80.86,80.7,80.74,58610.0,73.6954,73.7501,73.6042,73.6407,58610.0
2022-12-13 13:10:00,80.74,80.9,80.74,80.89,63503.0,73.6407,73.7866,73.6407,73.7775,63503.0
2022-12-13 13:15:00,80.91,80.99,80.9,80.96,60697.0,73.7957,73.8687,73.7866,73.8413,60697.0
2022-12-13 13:20:00,80.95,80.97,80.87,80.95,38244.0,73.8322,73.8504,73.7592,73.8322,38244.0
2022-12-13 13:25:00,80.96,80.97,80.83,80.86,36605.0,73.8413,73.8504,73.7228,73.7501,36605.0
2022-12-13 13:30:00,80.87,80.93,80.7,80.7,53387.0,73.7592,73.814,73.6042,73.6042,53387.0
2022-12-13 13:35:00,80.71,80.81,80.69,80.77,50918.0,73.6133,73.7045,73.5951,73.668,50918.0
2022-12-13 13:40:00,80.78,80.8,80.66,80.76,52193.0,73.6771,73.6954,73.5677,73.6589,52193.0
2022-12-13 13:45:00,80.76,80.77,80.56,80.61,55984.0,73.6589,73.668,73.4765,73.5221,55984.0
2022-12-13 13:50:00,80.61,80.66,80.53,80.59,70644.0,73.5221,73.5677,73.4491,73.5039,70644.0
2022-12-13 13:55:00,80.58,80.75,80.58,80.7,89782.0,73.4947,73.6498,73.4947,73.6042,89782.0
2022-12-13 14:00:00,80.7,80.77,80.64,80.74,80715.0,73.6042,73.668,73.5495,73.6407,80715.0
2022-12-13 14:05:00,80.75,80.75,80.58,80.62,63020.0,73.6498,73.6498,73.4947,73.5312,63020.0
2022-12-13 14:10:00,80.62,80.72,80.57,80.61,59999.0,73.5312,73.6224,73.4856,73.5221,59999.0
2022-12-13 14:15:00,80.6,80.6,80.45,80.45,45770.0,73.513,73.513,73.3762,73.3762,45770.0
2022-12-13 14:20:00,80.44,80.45,80.33,80.36,44481.0,73.367,73.3762,73.2667,73.2941,44481.0
2022-12-13 14:25:00,80.36,80.48,80.34,80.43,58520.0,73.2941,73.4035,73.2758,73.3579,58520.0
2022-12-13 14:30:00,80.43,80.46,80.37,80.42,48166.0,73.3579,73.3853,73.3032,73.3488,48166.0
2022-12-13 14:35:00,80.42,80.6,80.41,80.59,63708.0,73.3488,73.513,73.3397,73.5039,63708.0
2022-12-13 14:40:00,80.58,80.63,80.49,80.59,65315.0,73.4947,73.5403,73.4126,73.5039,65315.0
2022-12-13 14:45:00,80.59,80.62,80.45,80.45,110276.0,73.5039,73.5312,73.3762,73.3762,110276.0
2022-12-13 14:50:00,80.45,80.46,80.17,80.17,92740.0,73.3762,73.3853,73.1208,73.1208,92740.0
2022-12-13 14:55:00,80.17,80.24,80.13,80.22,115760.0,73.1208,73.1846,73.0843,73.1664,115760.0
2022-12-13 15:00:00,80.23,80.23,79.94,79.95,170591.0,73.1755,73.1755,72.911,72.9201,170591.0
2022-12-13 15:05:00,79.95,80.05,79.85,80.01,147540.0,72.9201,73.0113,72.8289,72.9749,147540.0
2022-12-13 15:10:00,80.01,80.02,79.82,79.85,85818.0,72.9749,72.984,72.8016,72.8289,85818.0
2022-12-13 15:15:00,79.84,80.13,79.83,80.07,157954.0,72.8198,73.0843,72.8107,73.0296,157954.0
2022-12-13 15:20:00,80.06,80.27,80.0,80.25,129691.0,73.0205,73.212,72.9657,73.1937,129691.0
2022-12-13 15:25:00,80.25,80.31,80.15,80.22,117195.0,73.1937,73.2485,73.1025,73.1664,117195.0
2022-12-13 15:30:00,80.22,80.4,80.2,80.32,125451.0,73.1664,73.3306,73.1481,73.2576,125451.0
2022-12-13 15:35:00,80.31,80.34,80.08,80.09,106039.0,73.2485,73.2758,73.0387,73.0478,106039.0
2022-12-13 15:40:00,80.09,80.27,80.03,80.23,132742.0,73.0478,73.212,72.9931,73.1755,132742.0
2022-12-13 15:45:00,80.23,80.34,80.11,80.11,183915.0,73.1755,73.2758,73.0661,73.0661,183915.0
2022-12-13 15:50:00,80.1,80.37,80.08,80.33,247296.0,73.0569,73.3032,73.0387,73.2667,247296.0
2022-12-13 15:55:00,80.32,80.33,79.98,80.19,525517.0,73.2576,73.2667,72.9475,73.139,525517.0
2022-12-14 09:30:00,79.74,80.32,79.74,80.22,189480.0,72.7286,73.2576,72.7286,73.1664,189480.0
2022-12-14 09:35:00,80.2,80.34,80.15,80.34,35981.0,73.1481,73.2758,73.1025,73.2758,35981.0
2022-12-14 09:40:00,80.35,80.48,80.28,80.45,24243.0,73.285,73.4035,73.2211,73.3762,24243.0
2022-12-14 09:45:00,80.45,80.63,80.38,80.6,33971.0,73.3762,73.5403,73.3123,73.513,33971.0
2022-12-14 09:50:00,80.62,80.77,80.51,80.66,73728.0,73.5312,73.668,73.4309,73.5677,73728.0
2022-12-14 09:55:00,80.65,80.84,80.63,80.75,79075.0,73.5586,73.7319,73.5403,73.6498,79075.0
2022-12-14 10:00:00,80.78,80.81,80.65,80.75,66503.0,73.6771,73.7045,73.5586,73.6498,66503.0
2022-12-14 10:05:00,80.76,80.95,80.67,80.93,32904.0,73.6589,73.8322,73.5768,73.814,32904.0
2022-12-14 10:10:00,80.96,81.06,80.9,81.03,139370.0,73.8413,73.9325,73.7866,73.9052,139370.0
2022-12-14 10:15:00,81.02,81.09,80.95,81.08,48826.0,73.896,73.9599,73.8322,73.9508,48826.0
2022-12-14 10:20:00,81.09,81.19,81.05,81.09,83388.0,73.9599,74.0511,73.9234,73.9599,83388.0
2022-12-14 10:25:00,81.11,81.13,80.96,80.98,105978.0,73.9781,73.9964,73.8413,73.8596,105978.0
2022-12-14 10:30:00,80.98,81.11,80.91,81.03,82666.0,73.8596,73.9781,73.7957,73.9052,82666.0
2022-12-14 10:35:00,81.03,81.14,81.0,81.07,29042.0,73.9052,74.0055,73.8778,73.9416,29042.0
2022-12-14 10:40:00,81.07,81.19,81.06,81.09,28322.0,73.9416,74.0511,73.9325,73.9599,28322.0
2022-12-14 10:45:00,81.06,81.17,80.94,80.98,137717.0,73.9325,74.0329,73.8231,73.8596,137717.0
2022-12-14 10:50:00,80.98,81.02,80.71,80.78,41507.0,73.8596,73.896,73.6133,73.6771,41507.0
2022-12-14 10:55:00,80.79,80.79,80.7,80.77,34697.0,73.6863,73.6863,73.6042,73.668,34697.0
2022-12-14 11:00:00,80.78,80.89,80.77,80.82,41743.0,73.6771,73.7775,73.668,73.7136,41743.0
2022-12-14 11:05:00,80.81,80.89,80.74,80.78,33124.0,73.7045,73.7775,73.6407,73.6771,33124.0
2022-12-14 11:10:00,80.78,80.78,80.64,80.67,49069.0,73.6771,73.6771,73.5495,73.5768,49069.0
2022-12-14 11:15:00,80.67,80.68,80.58,80.58,89626.0,73.5768,73.5859,73.4947,73.4947,89626.0
2022-12-14 11:20:00,80.57,80.59,80.44,80.44,67851.0,73.4856,73.5039,73.367,73.367,67851.0
2022-12-14 11:25:00,80.45,80.61,80.42,80.49,151910.0,73.3762,73.5221,73.3488,73.4126,151910.0
2022-12-14 11:30:00,80.51,80.52,80.44,80.48,28884.0,73.4309,73.44,73.367,73.4035,28884.0
2022-12-14 11:35:00,80.49,80.49,80.32,80.32,39718.0,73.4126,73.4126,73.2576,73.2576,39718.0
2022-12-14 11:40:00,80.31,80.35,80.22,80.28,32885.0,73.2485,73.285,73.1664,73.2211,32885.0
2022-12-14 11:45:00,80.27,80.42,80.26,80.4,28605.0,73.212,73.3488,73.2029,73.3306,28605.0
2022-12-14 11:50:00,80.39,80.43,80.27,80.31,45269.0,73.3214,73.3579,73.212,73.2485,45269.0
2022-12-14 11:55:00,80.3,80.34,80.2,80.21,43580.0,73.2394,73.2758,73.1481,73.1573,43580.0
2022-12-14 12:00:00,80.2,80.21,80.11,80.12,19568.0,73.1481,73.1573,73.0661,73.0752,19568.0
2022-12-14 12:05:00,80.1,80.1,79.97,80.04,61524.0,73.0569,73.0569,72.9384,73.0022,61524.0
2022-12-14 12:10:00,80.03,80.04,79.94,79.98,31696.0,72.9931,73.0022,72.911,72.9475,31696.0
2022-12-14 12:15:00,79.99,80.05,79.89,80.04,65530.0,72.9566,73.0113,72.8654,73.0022,65530.0
2022-12-14 12:20:00,80.04,80.09,79.99,80.08,28703.0,73.0022,73.0478,72.9566,73.0387,28703.0
2022-12-14 12:25:00,80.08,80.1,79.99,80.0,28645.0,73.0387,73.0569,72.9566,72.9657,28645.0
2022-12-14 12:30:00,79.99,80.01,79.95,79.96,18824.0,72.9566,72.9749,72.9201,72.9292,18824.0
2022-12-14 12:35:00,79.97,79.98,79.81,79.92,30583.0,72.9384,72.9475,72.7924,72.8928,30583.0
2022-12-14 12:40:00,79.91,79.97,79.91,79.97,17447.0,72.8836,72.9384,72.8836,72.9384,17447.0
2022-12-14 12:45:00,79.96,79.96,79.83,79.84,30346.0,72.9292,72.9292,72.8107,72.8198,30346.0
2022-12-14 12:50:00,79.85,79.88,79.71,79.72,56697.0,72.8289,72.8563,72.7012,72.7104,56697.0
2022-12-14 12:55:00,79.73,79.8,79.7,79.7,27726.0,72.7195,72.7833,72.6921,72.6921,27726.0
2022-12-14 13:00:00,79.7,79.75,79.67,79.69,33681.0,72.6921,72.7377,72.6647,72.683,33681.0
2022-12-14 13:05:00,79.68,79.85,79.68,79.84,30659.0,72.6739,72.8289,72.6739,72.8198,30659.0
2022-12-14 13:10:00,79.85,79.86,79.77,79.79,17487.0,72.8289,72.838,72.756,72.7742,17487.0
2022-12-14 13:15:00,79.79,79.88,79.73,79.86,76907.0,72.7742,72.8563,72.7195,72.838,76907.0
2022-12-14 13:20:00,79.84,79.94,79.84,79.86,18589.0,72.8198,72.911,72.8198,72.838,18589.0
2022-12-14 13:25:00,79.86,79.89,79.83,79.86,19893.0,72.838,72.8654,72.8107,72.838,19893.0
2022-12-14 13:30:00,79.85,79.95,79.84,79.93,25686.0,72.8289,72.9201,72.8198,72.9019,25686.0
2022-12-14 13:35:00,79.93,80.04,79.92,80.02,34658.0,72.9019,73.0022,72.8928,72.984,34658.0
2022-12-14 13:40:00,80.03,80.13,79.98,80.07,35325.0,72.9931,73.0843,72.9475,73.0296,35325.0
2022-12-14 13:45:00,80.06,80.08,80.0,80.0,25046.0,73.0205,73.0387,72.9657,72.9657,25046.0
2022-12-14 13:50:00,80.01,80.03,79.95,80.03,22831.0,72.9749,72.9931,72.9201,72.9931,22831.0
2022-12-14 13:55:00,80.03,80.14,79.95,79.97,35253.0,72.9931,73.0934,72.9201,72.9384,35253.0
2022-12-14 14:00:00,80.0,80.01,79.15,79.45,121555.0,72.9657,72.9749,72.1905,72.4641,121555.0
2022-12-14 14:05:00,79.43,79.46,78.78,78.85,113439.0,72.4459,72.4732,71.853,71.9168,113439.0
2022-12-14 14:10:00,78.85,79.21,78.8,79.12,40360.0,71.9168,72.2452,71.8712,72.1631,40360.0
2022-12-14 14:15:00,79.09,79.17,78.96,79.04,49857.0,72.1357,72.2087,72.0172,72.0901,49857.0
2022-12-14 14:20:00,79.05,79.09,78.93,78.97,55533.0,72.0993,72.1357,71.9898,72.0263,55533.0
2022-12-14 14:25:00,78.96,79.02,78.86,78.86,63628.0,72.0172,72.0719,71.926,71.926,63628.0
2022-12-14 14:30:00,78.85,78.9,78.23,78.25,87127.0,71.9168,71.9625,71.3514,71.3696,87127.0
2022-12-14 14:35:00,78.27,78.48,78.19,78.43,73724.0,71.3878,71.5794,71.3149,71.5338,73724.0
2022-12-14 14:40:00,78.42,78.74,78.21,78.55,96121.0,71.5247,71.8165,71.3331,71.6432,96121.0
2022-12-14 14:45:00,78.54,78.57,78.11,78.43,76128.0,71.6341,71.6615,71.2419,71.5338,76128.0
2022-12-14 14:50:00,78.43,78.52,78.2,78.37,58060.0,71.5338,71.6159,71.324,71.4791,58060.0
2022-12-14 14:55:00,78.37,78.53,78.28,78.51,46366.0,71.4791,71.625,71.397,71.6067,46366.0
2022-12-14 15:00:00,78.5,78.92,78.43,78.82,51520.0,71.5976,71.9807,71.5338,71.8895,51520.0
2022-12-14 15:05:00,78.84,78.85,78.6,78.77,35677.0,71.9077,71.9168,71.6888,71.8439,35677.0
2022-12-14 15:10:00,78.78,79.35,78.77,79.21,85097.0,71.853,72.3729,71.8439,72.2452,85097.0
2022-12-14 15:15:00,79.23,79.23,78.76,78.95,56216.0,72.2634,72.2634,71.8348,72.0081,56216.0
2022-12-14 15:20:00,78.95,79.03,78.84,78.9,150493.0,72.0081,72.081,71.9077,71.9625,150493.0
2022-12-14 15:25:00,78.92,78.93,78.54,78.54,33381.0,71.9807,71.9898,71.6341,71.6341,33381.0
2022-12-14 15:30:00,78.51,78.63,78.4,78.55,64806.0,71.6067,71.7162,71.5064,71.6432,64806.0
2022-12-14 15:35:00,78.55,78.62,78.4,78.54,86053.0,71.6432,71.7071,71.5064,71.6341,86053.0
2022-12-14 15:40:00,78.52,78.68,78.49,78.68,66984.0,71.6159,71.7618,71.5885,71.7618,66984.0
2022-12-14 15:45:00,78.68,78.68,78.51,78.59,82859.0,71.7618,71.7618,71.6067,71.6797,82859.0
2022-12-14 15:50:00,78.61,78.97,78.6,78.86,152714.0,71.698,72.0263,71.6888,71.926,152714.0
2022-12-14 15:55:00,78.85,78.89,78.77,78.81,249286.0,71.9168,71.9533,71.8439,71.8804,249286.0
2022-12-15 09:30:00,77.68,78.68,77.66,78.44,223816.0,70.8497,71.7618,70.8315,71.5429,223816.0
2022-12-15 09:35:00,78.44,78.46,77.97,78.11,66087.0,71.5429,71.5611,71.1142,71.2419,66087.0
2022-12-15 09:40:00,78.13,78.13,77.83,78.05,74169.0,71.2602,71.2602,70.9865,71.1872,74169.0
2022-12-15 09:45:00,78.08,78.12,77.7,77.72,83314.0,71.2146,71.251,70.868,70.8862,83314.0
2022-12-15 09:50:00,77.73,77.88,77.64,77.73,59304.0,70.8953,71.0321,70.8132,70.8953,59304.0
2022-12-15 09:55:00,77.78,77.8,77.61,77.76,110691.0,70.9409,70.9592,70.7859,70.9227,110691.0
2022-12-15 10:00:00,77.78,77.78,77.57,77.6,104660.0,70.9409,70.9409,70.7494,70.7768,104660.0
2022-12-15 10:05:00,77.61,77.82,77.61,77.76,103346.0,70.7859,70.9774,70.7859,70.9227,103346.0
2022-12-15 10:10:00,77.75,77.76,77.57,77.6,152062.0,70.9136,70.9227,70.7494,70.7768,152062.0
2022-12-15 10:15:00,77.59,77.83,77.55,77.79,36195.0,70.7676,70.9865,70.7312,70.9501,36195.0
2022-12-15 10:20:00,77.81,77.86,77.73,77.81,42544.0,70.9683,71.0139,70.8953,70.9683,42544.0
2022-12-15 10:25:00,77.81,77.92,77.76,77.8,57660.0,70.9683,71.0686,70.9227,70.9592,57660.0
2022-12-15 10:30:00,77.78,77.85,77.66,77.81,68694.0,70.9409,71.0048,70.8315,70.9683,68694.0
2022-12-15 10:35:00,77.8,77.96,77.8,77.91,56110.0,70.9592,71.1051,70.9592,71.0595,56110.0
2022-12-15 10:40:00,77.9,77.91,77.83,77.9,36700.0,71.0504,71.0595,70.9865,71.0504,36700.0
2022-12-15 10:45:00,77.89,78.04,77.85,77.91,121658.0,71.0413,71.1781,71.0048,71.0595,121658.0
2022-12-15 10:50:00,77.92,78.0,77.89,78.0,61414.0,71.0686,71.1416,71.0413,71.1416,61414.0
2022-12-15 10:55:00,78.0,78.01,77.91,78.0,59589.0,71.1416,71.1507,71.0595,71.1416,59589.0
2022-12-15 11:00:00,78.0,78.07,77.93,77.98,66642.0,71.1416,71.2054,71.0777,71.1233,66642.0
2022-12-15 11:05:00,77.98,78.0,77.85,77.88,47903.0,71.1233,71.1416,71.0048,71.0321,47903.0
2022-12-15 11:10:00,77.89,77.96,77.76,77.8,71594.0,71.0413,71.1051,70.9227,70.9592,71594.0
2022-12-15 11:15:00,77.8,77.88,77.72,77.88,54884.0,70.9592,71.0321,70.8862,71.0321,54884.0
2022-12-15 11:20:00,77.87,77.88,77.73,77.73,48810.0,71.023,71.0321,70.8953,70.8953,48810.0
2022-12-15 11:25:00,77.74,77.92,77.74,77.89,39768.0,70.9044,71.0686,70.9044,71.0413,39768.0
2022-12-15 11:30:00,77.9,78.01,77.85,78.01,50704.0,71.0504,71.1507,71.0048,71.1507,50704.0
2022-12-15 11:35:00,78.02,78.06,77.9,77.99,41401.0,71.1598,71.1963,71.0504,71.1325,41401.0
2022-12-15 11:40:00,77.99,78.0,77.88,77.95,42790.0,71.1325,71.1416,71.0321,71.096,42790.0
2022-12-15 11:45:00,77.95,77.98,77.74,77.75,56428.0,71.096,71.1233,70.9044,70.9136,56428.0
2022-12-15 11:50:00,77.75,77.76,77.62,77.66,54641.0,70.9136,70.9227,70.795,70.8315,54641.0
2022-12-15 11:55:00,77.67,77.71,77.56,77.67,36765.0,70.8406,70.8771,70.7403,70.8406,36765.0
2022-12-15 12:00:00,77.68,77.83,77.68,77.71,31154.0,70.8497,70.9865,70.8497,70.8771,31154.0
2022-12-15 12:05:00,77.71,77.78,77.53,77.59,41979.0,70.8771,70.9409,70.7129,70.7676,41979.0
2022-12-15 12:10:00,77.59,77.69,77.51,77.67,59602.0,70.7676,70.8588,70.6947,70.8406,59602.0
2022-12-15 12:15:00,77.69,77.82,77.68,77.75,58461.0,70.8588,70.9774,70.8497,70.9136,58461.0
2022-12-15 12:20:00,77.75,77.84,77.72,77.79,35170.0,70.9136,70.9957,70.8862,70.9501,35170.0
2022-12-15 12:25:00,77.79,77.87,77.79,77.86,37525.0,70.9501,71.023,70.9501,71.0139,37525.0
2022-12-15 12:30:00,77.86,77.94,77.77,77.89,43815.0,71.0139,71.0869,70.9318,71.0413,43815.0
2022-12-15 12:35:00,77.9,77.92,77.77,77.8,26046.0,71.0504,71.0686,70.9318,70.9592,26046.0
2022-12-15 12:40:00,77.79,77.8,77.61,77.62,28518.0,70.9501,70.9592,70.7859,70.795,28518.0
2022-12-15 12:45:00,77.64,77.71,77.57,77.71,39046.0,70.8132,70.8771,70.7494,70.8771,39046.0
2022-12-15 12:50:00,77.71,77.75,77.58,77.6,23153.0,70.8771,70.9136,70.7585,70.7768,23153.0
2022-12-15 12:55:00,77.61,77.61,77.52,77.56,31433.0,70.7859,70.7859,70.7038,70.7403,31433.0
2022-12-15 13:00:00,77.57,77.58,77.51,77.52,31948.0,70.7494,70.7585,70.6947,70.7038,31948.0
2022-12-15 13:05:00,77.53,77.53,77.38,77.39,46300.0,70.7129,70.7129,70.5761,70.5852,46300.0
2022-12-15 13:10:00,77.41,77.51,77.4,77.48,65499.0,70.6035,70.6947,70.5943,70.6673,65499.0
2022-12-15 13:15:00,77.47,77.49,77.34,77.34,47658.0,70.6582,70.6764,70.5396,70.5396,47658.0
2022-12-15 13:20:00,77.35,77.44,77.34,77.38,20292.0,70.5487,70.6308,70.5396,70.5761,20292.0
2022-12-15 13:25:00,77.39,77.47,77.37,77.44,35442.0,70.5852,70.6582,70.567,70.6308,35442.0
2022-12-15 13:30:00,77.43,77.43,77.34,77.4,32561.0,70.6217,70.6217,70.5396,70.5943,32561.0
2022-12-15 13:35:00,77.4,77.5,77.37,77.48,30865.0,70.5943,70.6856,70.567,70.6673,30865.0
2022-12-15 13:40:00,77.5,77.53,77.31,77.38,38925.0,70.6856,70.7129,70.5123,70.5761,38925.0
2022-12-15 13:45:00,77.39,77.41,77.34,77.38,34560.0,70.5852,70.6035,70.5396,70.5761,34560.0
2022-12-15 13:50:00,77.37,77.37,77.27,77.29,38203.0,70.567,70.567,70.4758,70.494,38203.0
2022-12-15 13:55:00,77.29,77.4,77.28,77.4,39624.0,70.494,70.5943,70.4849,70.5943,39624.0
2022-12-15 14:00:00,77.4,77.44,77.3,77.3,38084.0,70.5943,70.6308,70.5031,70.5031,38084.0
2022-12-15 14:05:00,77.3,77.31,77.21,77.21,38226.0,70.5031,70.5123,70.4211,70.4211,38226.0
2022-12-15 14:10:00,77.2,77.22,77.14,77.17,49117.0,70.4119,70.4302,70.3572,70.3846,49117.0
2022-12-15 14:15:00,77.18,77.33,77.15,77.28,64045.0,70.3937,70.5305,70.3663,70.4849,64045.0
2022-12-15 14:20:00,77.28,77.28,77.21,77.24,44670.0,70.4849,70.4849,70.4211,70.4484,44670.0
2022-12-15 14:25:00,77.24,77.31,77.2,77.27,51946.0,70.4484,70.5123,70.4119,70.4758,51946.0
2022-12-15 14:30:00,77.27,77.43,77.26,77.42,54777.0,70.4758,70.6217,70.4667,70.6126,54777.0
2022-12-15 14:35:00,77.41,77.48,77.3,77.44,48244.0,70.6035,70.6673,70.5031,70.6308,48244.0
2022-12-15 14:40:00,77.44,77.47,77.4,77.46,28707.0,70.6308,70.6582,70.5943,70.6491,28707.0
2022-12-15 14:45:00,77.47,77.49,77.35,77.44,54177.0,70.6582,70.6764,70.5487,70.6308,54177.0
2022-12-15 14:50:00,77.44,77.47,77.33,77.45,74370.0,70.6308,70.6582,70.5305,70.6399,74370.0
2022-12-15 14:55:00,77.45,77.59,77.42,77.58,67074.0,70.6399,70.7676,70.6126,70.7585,67074.0
2022-12-15 15:00:00,77.58,77.68,77.57,77.64,41553.0,70.7585,70.8497,70.7494,70.8132,41553.0
2022-12-15 15:05:00,77.64,77.74,77.6,77.72,70354.0,70.8132,70.9044,70.7768,70.8862,70354.0
2022-12-15 15:10:00,77.71,77.74,77.63,77.65,89456.0,70.8771,70.9044,70.8041,70.8224,89456.0
2022-12-15 15:15:00,77.65,77.68,77.58,77.6,67056.0,70.8224,70.8497,70.7585,70.7768,67056.0
2022-12-15 15:20:00,77.59,77.66,77.53,77.6,121381.0,70.7676,70.8315,70.7129,70.7768,121381.0
2022-12-15 15:25:00,77.6,77.86,77.55,77.82,269570.0,70.7768,71.0139,70.7312,70.9774,269570.0
2022-12-15 15:30:00,77.83,77.91,77.79,77.87,74198.0,70.9865,71.0595,70.9501,71.023,74198.0
2022-12-15 15:35:00,77.87,77.89,77.65,77.7,115488.0,71.023,71.0413,70.8224,70.868,115488.0
2022-12-15 15:40:00,77.71,77.79,77.59,77.62,166504.0,70.8771,70.9501,70.7676,70.795,166504.0
2022-12-15 15:45:00,77.63,77.74,77.57,77.63,151742.0,70.8041,70.9044,70.7494,70.8041,151742.0
2022-12-15 15:50:00,77.62,77.74,77.57,77.63,165334.0,70.795,70.9044,70.7494,70.8041,165334.0
2022-12-15 15:55:00,77.62,77.74,77.55,77.74,323732.0,70.795,70.9044,70.7312,70.9044,323732.0
2022-12-16 09:30:00,77.18,77.58,76.85,77.11,954217.0,70.3937,70.7585,70.0927,70.3298,954217.0
2022-12-16 09:35:00,77.11,77.12,76.81,76.81,50986.0,70.3298,70.339,70.0562,70.0562,50986.0
2022-12-16 09:40:00,76.81,76.86,76.69,76.76,162503.0,70.0562,70.1018,69.9468,70.0106,162503.0
2022-12-16 09:45:00,76.82,76.93,76.67,76.84,155194.0,70.0653,70.1657,69.9285,70.0836,155194.0
2022-12-16 09:50:00,76.85,77.01,76.79,76.9,83228.0,70.0927,70.2386,70.038,70.1383,83228.0
2022-12-16 09:55:00,76.91,76.91,76.68,76.69,59987.0,70.1474,70.1474,69.9377,69.9468,59987.0
2022-12-16 10:00:00,76.69,76.73,76.43,76.44,58420.0,69.9468,69.9833,69.7096,69.7188,58420.0
2022-12-16 10:05:00,76.45,76.5,76.29,76.33,95115.0,69.7279,69.7735,69.5819,69.6184,95115.0
2022-12-16 10:10:00,76.31,76.32,76.11,76.17,64780.0,69.6002,69.6093,69.4178,69.4725,64780.0
2022-12-16 10:15:00,76.16,76.22,76.03,76.19,62458.0,69.4634,69.5181,69.3448,69.4907,62458.0
2022-12-16 10:20:00,76.19,76.28,76.1,76.11,61235.0,69.4907,69.5728,69.4087,69.4178,61235.0
2022-12-16 10:25:00,76.11,76.15,75.94,75.94,106375.0,69.4178,69.4543,69.2627,69.2627,106375.0
2022-12-16 10:30:00,75.93,75.96,75.79,75.8,77583.0,69.2536,69.281,69.1259,69.135,77583.0
2022-12-16 10:35:00,75.8,75.98,75.77,75.95,61642.0,69.135,69.2992,69.1077,69.2718,61642.0
2022-12-16 10:40:00,75.95,76.18,75.87,76.17,59769.0,69.2718,69.4816,69.1989,69.4725,59769.0
2022-12-16 10:45:00,76.13,76.14,76.03,76.07,168192.0,69.436,69.4451,69.3448,69.3813,168192.0
2022-12-16 10:50:00,76.05,76.09,75.95,76.03,27008.0,69.363,69.3995,69.2718,69.3448,27008.0
2022-12-16 10:55:00,76.05,76.1,75.97,76.09,161710.0,69.363,69.4087,69.2901,69.3995,161710.0
2022-12-16 11:00:00,76.11,76.25,76.04,76.23,65778.0,69.4178,69.5455,69.3539,69.5272,65778.0
2022-12-16 11:05:00,76.25,76.27,75.98,75.98,46295.0,69.5455,69.5637,69.2992,69.2992,46295.0
2022-12-16 11:10:00,75.98,76.17,75.93,76.16,48352.0,69.2992,69.4725,69.2536,69.4634,48352.0
2022-12-16 11:15:00,76.14,76.18,76.07,76.14,36768.0,69.4451,69.4816,69.3813,69.4451,36768.0
2022-12-16 11:20:00,76.13,76.26,76.08,76.12,41351.0,69.436,69.5546,69.3904,69.4269,41351.0
2022-12-16 11:25:00,76.11,76.17,75.99,76.01,45928.0,69.4178,69.4725,69.3083,69.3266,45928.0
2022-12-16 11:30:00,76.02,76.08,75.93,75.95,37916.0,69.3357,69.3904,69.2536,69.2718,37916.0
2022-12-16 11:35:00,75.94,76.12,75.91,76.07,55388.0,69.2627,69.4269,69.2354,69.3813,55388.0
2022-12-16 11:40:00,76.06,76.12,75.99,76.03,49428.0,69.3722,69.4269,69.3083,69.3448,49428.0
2022-12-16 11:45:00,76.03,76.11,75.98,76.02,96891.0,69.3448,69.4178,69.2992,69.3357,96891.0
2022-12-16 11:50:00,76.02,76.08,75.91,75.97,268788.0,69.3357,69.3904,69.2354,69.2901,268788.0
2022-12-16 11:55:00,75.97,75.99,75.8,75.88,119908.0,69.2901,69.3083,69.135,69.208,119908.0
2022-12-16 12:00:00,75.88,75.91,75.79,75.9,65261.0,69.208,69.2354,69.1259,69.2262,65261.0
2022-12-16 12:05:00,75.89,75.93,75.76,75.84,56004.0,69.2171,69.2536,69.0985,69.1715,56004.0
2022-12-16 12:10:00,75.84,76.05,75.82,76.05,61158.0,69.1715,69.363,69.1533,69.363,61158.0
2022-12-16 12:15:00,76.08,76.14,75.98,76.14,45581.0,69.3904,69.4451,69.2992,69.4451,45581.0
2022-12-16 12:20:00,76.14,76.14,75.92,76.0,117124.0,69.4451,69.4451,69.2445,69.3174,117124.0
2022-12-16 12:25:00,76.0,76.07,75.96,76.0,36056.0,69.3174,69.3813,69.281,69.3174,36056.0
2022-12-16 12:30:00,75.99,76.05,75.96,76.0,32921.0,69.3083,69.363,69.281,69.3174,32921.0
2022-12-16 12:35:00,76.0,76.12,75.94,76.03,41063.0,69.3174,69.4269,69.2627,69.3448,41063.0
2022-12-16 12:40:00,76.03,76.04,75.86,75.92,49026.0,69.3448,69.3539,69.1898,69.2445,49026.0
2022-12-16 12:45:00,75.95,75.96,75.89,75.9,32282.0,69.2718,69.281,69.2171,69.2262,32282.0
2022-12-16 12:50:00,75.89,75.89,75.76,75.82,39108.0,69.2171,69.2171,69.0985,69.1533,39108.0
2022-12-16 12:55:00,75.81,75.84,75.78,75.81,32925.0,69.1442,69.1715,69.1168,69.1442,32925.0
2022-12-16 13:00:00,75.81,75.98,75.8,75.98,42188.0,69.1442,69.2992,69.135,69.2992,42188.0
2022-12-16 13:05:00,75.98,76.06,75.94,76.0,49099.0,69.2992,69.3722,69.2627,69.3174,49099.0
2022-12-16 13:10:00,75.99,76.05,75.88,75.89,36542.0,69.3083,69.363,69.208,69.2171,36542.0
2022-12-16 13:15:00,75.89,76.1,75.88,76.02,152697.0,69.2171,69.4087,69.208,69.3357,152697.0
2022-12-16 13:20:00,76.01,76.08,75.97,76.03,36839.0,69.3266,69.3904,69.2901,69.3448,36839.0
2022-12-16 13:25:00,76.03,76.07,76.01,76.06,29672.0,69.3448,69.3813,69.3266,69.3722,29672.0
2022-12-16 13:30:00,76.06,76.26,76.06,76.25,37712.0,69.3722,69.5546,69.3722,69.5455,37712.0
2022-12-16 13:35:00,76.24,76.26,76.11,76.12,49487.0,69.5363,69.5546,69.4178,69.4269,49487.0
2022-12-16 13:40:00,76.12,76.16,76.07,76.1,61162.0,69.4269,69.4634,69.3813,69.4087,61162.0
2022-12-16 13:45:00,76.13,76.25,76.11,76.17,38029.0,69.436,69.5455,69.4178,69.4725,38029.0
2022-12-16 13:50:00,76.18,76.2,76.11,76.14,36338.0,69.4816,69.4999,69.4178,69.4451,36338.0
2022-12-16 13:55:00,76.13,76.24,76.13,76.21,37916.0,69.436,69.5363,69.436,69.509,37916.0
2022-12-16 14:00:00,76.22,76.33,76.14,76.29,68378.0,69.5181,69.6184,69.4451,69.5819,68378.0
2022-12-16 14:05:00,76.31,76.44,76.29,76.43,55537.0,69.6002,69.7188,69.5819,69.7096,55537.0
2022-12-16 14:10:00,76.43,76.58,76.42,76.51,68078.0,69.7096,69.8464,69.7005,69.7826,68078.0
2022-12-16 14:15:00,76.5,76.58,76.48,76.54,49764.0,69.7735,69.8464,69.7552,69.81,49764.0
2022-12-16 14:20:00,76.54,76.55,76.32,76.38,46374.0,69.81,69.8191,69.6093,69.664,46374.0
2022-12-16 14:25:00,76.38,76.41,76.33,76.39,55054.0,69.664,69.6914,69.6184,69.6732,55054.0
2022-12-16 14:30:00,76.39,76.45,76.26,76.33,134427.0,69.6732,69.7279,69.5546,69.6184,134427.0
2022-12-16 14:35:00,76.33,76.37,76.26,76.32,59855.0,69.6184,69.6549,69.5546,69.6093,59855.0
2022-12-16 14:40:00,76.31,76.33,76.18,76.19,46922.0,69.6002,69.6184,69.4816,69.4907,46922.0
2022-12-16 14:45:00,76.17,76.26,76.05,76.26,75250.0,69.4725,69.5546,69.363,69.5546,75250.0
2022-12-16 14:50:00,76.23,76.33,76.2,76.31,78074.0,69.5272,69.6184,69.4999,69.6002,78074.0
2022-12-16 14:55:00,76.33,76.43,76.24,76.37,74476.0,69.6184,69.7096,69.5363,69.6549,74476.0
2022-12-16 15:00:00,76.37,76.5,76.35,76.39,76892.0,69.6549,69.7735,69.6367,69.6732,76892.0
2022-12-16 15:05:00,76.38,76.41,76.28,76.38,78674.0,69.664,69.6914,69.5728,69.664,78674.0
2022-12-16 15:10:00,76.39,76.56,76.36,76.55,132105.0,69.6732,69.8282,69.6458,69.8191,132105.0
2022-12-16 15:15:00,76.58,76.67,76.49,76.49,80231.0,69.8464,69.9285,69.7644,69.7644,80231.0
2022-12-16 15:20:00,76.49,76.6,76.49,76.53,82312.0,69.7644,69.8647,69.7644,69.8008,82312.0
2022-12-16 15:25:00,76.53,76.64,76.49,76.59,88320.0,69.8008,69.9012,69.7644,69.8556,88320.0
2022-12-16 15:30:00,76.6,76.71,76.56,76.64,130487.0,69.8647,69.965,69.8282,69.9012,130487.0
2022-12-16 15:35:00,76.65,76.82,76.62,76.78,120247.0,69.9103,70.0653,69.8829,70.0289,120247.0
2022-12-16 15:40:00,76.78,76.89,76.73,76.83,157853.0,70.0289,70.1292,69.9833,70.0745,157853.0
2022-12-16 15:45:00,76.83,76.9,76.73,76.86,154447.0,70.0745,70.1383,69.9833,70.1018,154447.0
2022-12-16 15:50:00,76.84,76.89,76.59,76.73,162308.0,70.0836,70.1292,69.8556,69.9833,162308.0
2022-12-16 15:55:00,76.73,76.93,76.66,76.67,630418.0,69.9833,70.1657,69.9194,69.9285,630418.0
2022-12-19 09:30:00,76.71,76.86,76.53,76.7,151053.0,69.965,70.1018,69.8008,69.9559,151053.0
2022-12-19 09:35:00,76.71,76.71,76.47,76.55,105486.0,69.965,69.965,69.7461,69.8191,105486.0
2022-12-19 09:40:00,76.51,76.56,76.29,76.42,57912.0,69.7826,69.8282,69.5819,69.7005,57912.0
2022-12-19 09:45:00,76.45,76.5,76.3,76.41,48846.0,69.7279,69.7735,69.5911,69.6914,48846.0
2022-12-19 09:50:00,76.43,76.61,76.32,76.6,46242.0,69.7096,69.8738,69.6093,69.8647,46242.0
2022-12-19 09:55:00,76.61,76.71,76.53,76.69,50908.0,69.8738,69.965,69.8008,69.9468,50908.0
2022-12-19 10:00:00,76.69,76.75,76.57,76.68,47316.0,69.9468,70.0015,69.8373,69.9377,47316.0
2022-12-19 10:05:00,76.68,76.71,76.59,76.69,40228.0,69.9377,69.965,69.8556,69.9468,40228.0
2022-12-19 10:10:00,76.68,76.89,76.66,76.87,37934.0,69.9377,70.1292,69.9194,70.1109,37934.0
2022-12-19 10:15:00,76.85,76.94,76.69,76.89,32869.0,70.0927,70.1748,69.9468,70.1292,32869.0
2022-12-19 10:20:00,76.88,77.05,76.88,76.97,39445.0,70.1201,70.2751,70.1201,70.2022,39445.0
2022-12-19 10:25:00,76.96,77.08,76.89,77.08,46793.0,70.193,70.3025,70.1292,70.3025,46793.0
2022-12-19 10:30:00,77.08,77.08,76.83,76.89,31701.0,70.3025,70.3025,70.0745,70.1292,31701.0
2022-12-19 10:35:00,76.88,76.88,76.78,76.79,52603.0,70.1201,70.1201,70.0289,70.038,52603.0
2022-12-19 10:40:00,76.79,76.85,76.77,76.8,41059.0,70.038,70.0927,70.0197,70.0471,41059.0
2022-12-19 10:45:00,76.81,76.86,76.77,76.8,32962.0,70.0562,70.1018,70.0197,70.0471,32962.0
2022-12-19 10:50:00,76.8,76.97,76.78,76.83,40416.0,70.0471,70.2022,70.0289,70.0745,40416.0
2022-12-19 10:55:00,76.81,76.86,76.77,76.79,34771.0,70.0562,70.1018,70.0197,70.038,34771.0
2022-12-19 11:00:00,76.79,76.8,76.61,76.69,49173.0,70.038,70.0471,69.8738,69.9468,49173.0
2022-12-19 11:05:00,76.68,76.83,76.68,76.75,287777.0,69.9377,70.0745,69.9377,70.0015,287777.0
2022-12-19 11:10:00,76.75,76.76,76.56,76.57,40266.0,70.0015,70.0106,69.8282,69.8373,40266.0
2022-12-19 11:15:00,76.56,76.69,76.53,76.55,41272.0,69.8282,69.9468,69.8008,69.8191,41272.0
2022-12-19 11:20:00,76.56,76.64,76.51,76.6,38067.0,69.8282,69.9012,69.7826,69.8647,38067.0
2022-12-19 11:25:00,76.59,76.62,76.51,76.62,46081.0,69.8556,69.8829,69.7826,69.8829,46081.0
2022-12-19 11:30:00,76.61,76.65,76.51,76.54,61116.0,69.8738,69.9103,69.7826,69.81,61116.0
2022-12-19 11:35:00,76.54,76.65,76.51,76.65,75470.0,69.81,69.9103,69.7826,69.9103,75470.0
2022-12-19 11:40:00,76.66,76.79,76.64,76.77,166384.0,69.9194,70.038,69.9012,70.0197,166384.0
2022-12-19 11:45:00,76.79,76.89,76.77,76.78,62073.0,70.038,70.1292,70.0197,70.0289,62073.0
2022-12-19 11:50:00,76.77,76.9,76.71,76.88,48934.0,70.0197,70.1383,69.965,70.1201,48934.0
2022-12-19 11:55:00,76.88,76.89,76.75,76.85,150471.0,70.1201,70.1292,70.0015,70.0927,150471.0
2022-12-19 12:00:00,76.87,77.03,76.87,76.98,42315.0,70.1109,70.2569,70.1109,70.2113,42315.0
2022-12-19 12:05:00,76.97,77.06,76.94,76.95,41544.0,70.2022,70.2842,70.1748,70.1839,41544.0
2022-12-19 12:10:00,76.95,77.02,76.92,76.99,58899.0,70.1839,70.2478,70.1566,70.2204,58899.0
2022-12-19 12:15:00,76.98,77.01,76.92,76.94,33015.0,70.2113,70.2386,70.1566,70.1748,33015.0
2022-12-19 12:20:00,76.95,76.95,76.76,76.77,35538.0,70.1839,70.1839,70.0106,70.0197,35538.0
2022-12-19 12:25:00,76.76,76.82,76.69,76.75,38353.0,70.0106,70.0653,69.9468,70.0015,38353.0
2022-12-19 12:30:00,76.75,76.77,76.69,76.73,49898.0,70.0015,70.0197,69.9468,69.9833,49898.0
2022-12-19 12:35:00,76.73,76.73,76.47,76.52,64489.0,69.9833,69.9833,69.7461,69.7917,64489.0
2022-12-19 12:40:00,76.51,76.76,76.51,76.75,51589.0,69.7826,70.0106,69.7826,70.0015,51589.0
2022-12-19 12:45:00,76.76,76.86,76.75,76.83,65975.0,70.0106,70.1018,70.0015,70.0745,65975.0
2022-12-19 12:50:00,76.84,76.88,76.8,76.85,34154.0,70.0836,70.1201,70.0471,70.0927,34154.0
2022-12-19 12:55:00,76.85,76.92,76.82,76.9,46746.0,70.0927,70.1566,70.0653,70.1383,46746.0
2022-12-19 13:00:00,76.89,76.95,76.83,76.85,32369.0,70.1292,70.1839,70.0745,70.0927,32369.0
2022-12-19 13:05:00,76.87,76.87,76.74,76.77,30088.0,70.1109,70.1109,69.9924,70.0197,30088.0
2022-12-19 13:10:00,76.77,76.8,76.73,76.79,27757.0,70.0197,70.0471,69.9833,70.038,27757.0
2022-12-19 13:15:00,76.79,76.8,76.73,76.76,44843.0,70.038,70.0471,69.9833,70.0106,44843.0
2022-12-19 13:20:00,76.77,76.85,76.75,76.78,53926.0,70.0197,70.0927,70.0015,70.0289,53926.0
2022-12-19 13:25:00,76.77,76.82,76.66,76.68,44384.0,70.0197,70.0653,69.9194,69.9377,44384.0
2022-12-19 13:30:00,76.7,76.8,76.67,76.69,49888.0,69.9559,70.0471,69.9285,69.9468,49888.0
2022-12-19 13:35:00,76.69,76.71,76.6,76.68,39135.0,69.9468,69.965,69.8647,69.9377,39135.0
2022-12-19 13:40:00,76.7,76.71,76.56,76.57,46003.0,69.9559,69.965,69.8282,69.8373,46003.0
2022-12-19 13:45:00,76.57,76.67,76.55,76.66,52935.0,69.8373,69.9285,69.8191,69.9194,52935.0
2022-12-19 13:50:00,76.65,76.76,76.65,76.66,60036.0,69.9103,70.0106,69.9103,69.9194,60036.0
2022-12-19 13:55:00,76.65,76.66,76.57,76.58,46034.0,69.9103,69.9194,69.8373,69.8464,46034.0
2022-12-19 14:00:00,76.58,76.58,76.47,76.48,77823.0,69.8464,69.8464,69.7461,69.7552,77823.0
2022-12-19 14:05:00,76.47,76.61,76.47,76.51,52324.0,69.7461,69.8738,69.7461,69.7826,52324.0
2022-12-19 14:10:00,76.51,76.62,76.5,76.61,59713.0,69.7826,69.8829,69.7735,69.8738,59713.0
2022-12-19 14:15:00,76.6,76.74,76.59,76.7,96087.0,69.8647,69.9924,69.8556,69.9559,96087.0
2022-12-19 14:20:00,76.7,76.79,76.64,76.66,115946.0,69.9559,70.038,69.9012,69.9194,115946.0
2022-12-19 14:25:00,76.65,76.7,76.64,76.65,79741.0,69.9103,69.9559,69.9012,69.9103,79741.0
2022-12-19 14:30:00,76.65,76.77,76.64,76.77,61162.0,69.9103,70.0197,69.9012,70.0197,61162.0
2022-12-19 14:35:00,76.77,76.79,76.65,76.78,74735.0,70.0197,70.038,69.9103,70.0289,74735.0
2022-12-19 14:40:00,76.77,76.79,76.71,76.79,57763.0,70.0197,70.038,69.965,70.038,57763.0
2022-12-19 14:45:00,76.79,76.89,76.74,76.76,39479.0,70.038,70.1292,69.9924,70.0106,39479.0
2022-12-19 14:50:00,76.74,76.75,76.62,76.67,56274.0,69.9924,70.0015,69.8829,69.9285,56274.0
2022-12-19 14:55:00,76.67,76.74,76.61,76.65,63151.0,69.9285,69.9924,69.8738,69.9103,63151.0
2022-12-19 15:00:00,76.64,76.64,76.5,76.54,90962.0,69.9012,69.9012,69.7735,69.81,90962.0
2022-12-19 15:05:00,76.55,76.7,76.52,76.68,82858.0,69.8191,69.9559,69.7917,69.9377,82858.0
2022-12-19 15:10:00,76.67,76.73,76.66,76.69,84114.0,69.9285,69.9833,69.9194,69.9468,84114.0
2022-12-19 15:15:00,76.7,76.79,76.69,76.76,61656.0,69.9559,70.038,69.9468,70.0106,61656.0
2022-12-19 15:20:00,76.77,76.86,76.75,76.83,109899.0,70.0197,70.1018,70.0015,70.0745,109899.0
2022-12-19 15:25:00,76.83,76.88,76.82,76.83,80915.0,70.0745,70.1201,70.0653,70.0745,80915.0
2022-12-19 15:30:00,76.83,76.94,76.81,76.92,100549.0,70.0745,70.1748,70.0562,70.1566,100549.0
2022-12-19 15:35:00,76.92,76.99,76.89,76.92,127529.0,70.1566,70.2204,70.1292,70.1566,127529.0
2022-12-19 15:40:00,76.92,77.08,76.91,77.05,110461.0,70.1566,70.3025,70.1474,70.2751,110461.0
2022-12-19 15:45:00,77.03,77.11,76.99,77.0,132206.0,70.2569,70.3298,70.2204,70.2295,132206.0
2022-12-19 15:50:00,77.01,77.21,77.0,77.2,190734.0,70.2386,70.4211,70.2295,70.4119,190734.0
2022-12-19 15:55:00,77.19,77.21,77.11,77.12,565578.0,70.4028,70.4211,70.3298,70.339,565578.0
2022-12-20 09:30:00,76.5,76.94,76.5,76.77,190990.0,70.3921,70.7969,70.3921,70.6405,190990.0
2022-12-20 09:35:00,76.78,76.88,76.65,76.65,57222.0,70.6497,70.7417,70.5301,70.5301,57222.0
2022-12-20 09:40:00,76.65,76.73,76.51,76.58,82092.0,70.5301,70.6037,70.4013,70.4657,82092.0
2022-12-20 09:45:00,76.59,76.64,76.47,76.62,82329.0,70.4749,70.5209,70.3645,70.5025,82329.0
2022-12-20 09:50:00,76.62,76.74,76.49,76.63,69483.0,70.5025,70.6129,70.3829,70.5117,69483.0
2022-12-20 09:55:00,76.61,76.7,76.57,76.6,57450.0,70.4933,70.5761,70.4565,70.4841,57450.0
2022-12-20 10:00:00,76.61,76.76,76.6,76.75,42201.0,70.4933,70.6313,70.4841,70.6221,42201.0
2022-12-20 10:05:00,76.75,76.86,76.71,76.8,102865.0,70.6221,70.7233,70.5853,70.6681,102865.0
2022-12-20 10:10:00,76.8,76.97,76.75,76.94,58400.0,70.6681,70.8245,70.6221,70.7969,58400.0
2022-12-20 10:15:00,76.94,76.95,76.76,76.8,52600.0,70.7969,70.8061,70.6313,70.6681,52600.0
2022-12-20 10:20:00,76.8,76.85,76.69,76.71,44363.0,70.6681,70.7141,70.5669,70.5853,44363.0
2022-12-20 10:25:00,76.72,76.78,76.66,76.77,85721.0,70.5945,70.6497,70.5393,70.6405,85721.0
2022-12-20 10:30:00,76.78,76.91,76.74,76.9,48442.0,70.6497,70.7693,70.6129,70.7601,48442.0
2022-12-20 10:35:00,76.91,77.03,76.91,76.96,52118.0,70.7693,70.8798,70.7693,70.8153,52118.0
2022-12-20 10:40:00,76.97,76.98,76.88,76.96,48099.0,70.8245,70.8337,70.7417,70.8153,48099.0
2022-12-20 10:45:00,76.96,77.09,76.9,77.08,52261.0,70.8153,70.935,70.7601,70.9258,52261.0
2022-12-20 10:50:00,77.07,77.07,76.88,76.9,44228.0,70.9166,70.9166,70.7417,70.7601,44228.0
2022-12-20 10:55:00,76.9,76.91,76.74,76.75,61166.0,70.7601,70.7693,70.6129,70.6221,61166.0
2022-12-20 11:00:00,76.77,76.82,76.6,76.64,48858.0,70.6405,70.6865,70.4841,70.5209,48858.0
2022-12-20 11:05:00,76.64,76.7,76.6,76.63,33024.0,70.5209,70.5761,70.4841,70.5117,33024.0
2022-12-20 11:10:00,76.62,76.7,76.56,76.61,39327.0,70.5025,70.5761,70.4473,70.4933,39327.0
2022-12-20 11:15:00,76.62,76.62,76.48,76.56,93784.0,70.5025,70.5025,70.3737,70.4473,93784.0
2022-12-20 11:20:00,76.57,76.6,76.46,76.55,44345.0,70.4565,70.4841,70.3553,70.4381,44345.0
2022-12-20 11:25:00,76.54,76.66,76.51,76.61,47227.0,70.4289,70.5393,70.4013,70.4933,47227.0
2022-12-20 11:30:00,76.61,76.74,76.61,76.69,38553.0,70.4933,70.6129,70.4933,70.5669,38553.0
2022-12-20 11:35:00,76.7,76.73,76.62,76.73,36163.0,70.5761,70.6037,70.5025,70.6037,36163.0
2022-12-20 11:40:00,76.73,76.74,76.6,76.69,53345.0,70.6037,70.6129,70.4841,70.5669,53345.0
2022-12-20 11:45:00,76.68,76.79,76.65,76.75,35538.0,70.5577,70.6589,70.5301,70.6221,35538.0
2022-12-20 11:50:00,76.75,76.77,76.71,76.72,30759.0,70.6221,70.6405,70.5853,70.5945,30759.0
2022-12-20 11:55:00,76.73,76.88,76.69,76.86,40586.0,70.6037,70.7417,70.5669,70.7233,40586.0
2022-12-20 12:00:00,76.87,76.88,76.81,76.87,19238.0,70.7325,70.7417,70.6773,70.7325,19238.0
2022-12-20 12:05:00,76.88,76.94,76.84,76.84,33998.0,70.7417,70.7969,70.7049,70.7049,33998.0
2022-12-20 12:10:00,76.84,76.88,76.71,76.73,52120.0,70.7049,70.7417,70.5853,70.6037,52120.0
2022-12-20 12:15:00,76.73,76.78,76.7,76.74,37281.0,70.6037,70.6497,70.5761,70.6129,37281.0
2022-12-20 12:20:00,76.73,76.8,76.71,76.72,57272.0,70.6037,70.6681,70.5853,70.5945,57272.0
2022-12-20 12:25:00,76.72,76.78,76.66,76.71,69166.0,70.5945,70.6497,70.5393,70.5853,69166.0
2022-12-20 12:30:00,76.7,76.71,76.59,76.62,55461.0,70.5761,70.5853,70.4749,70.5025,55461.0
2022-12-20 12:35:00,76.63,76.69,76.59,76.68,53036.0,70.5117,70.5669,70.4749,70.5577,53036.0
2022-12-20 12:40:00,76.67,76.75,76.66,76.67,35603.0,70.5485,70.6221,70.5393,70.5485,35603.0
2022-12-20 12:45:00,76.68,76.73,76.65,76.7,35565.0,70.5577,70.6037,70.5301,70.5761,35565.0
2022-12-20 12:50:00,76.73,76.74,76.67,76.72,27668.0,70.6037,70.6129,70.5485,70.5945,27668.0
2022-12-20 12:55:00,76.73,76.82,76.69,76.76,61643.0,70.6037,70.6865,70.5669,70.6313,61643.0
2022-12-20 13:00:00,76.77,76.83,76.76,76.79,24773.0,70.6405,70.6957,70.6313,70.6589,24773.0
2022-12-20 13:05:00,76.79,76.81,76.71,76.78,59714.0,70.6589,70.6773,70.5853,70.6497,59714.0
2022-12-20 13:10:00,76.79,76.82,76.71,76.8,58481.0,70.6589,70.6865,70.5853,70.6681,58481.0
2022-12-20 13:15:00,76.81,76.9,76.75,76.75,51135.0,70.6773,70.7601,70.6221,70.6221,51135.0
2022-12-20 13:20:00,76.73,76.81,76.72,76.76,24827.0,70.6037,70.6773,70.5945,70.6313,24827.0
2022-12-20 13:25:00,76.76,76.85,76.75,76.8,22801.0,70.6313,70.7141,70.6221,70.6681,22801.0
2022-12-20 13:30:00,76.8,76.9,76.78,76.88,32033.0,70.6681,70.7601,70.6497,70.7417,32033.0
2022-12-20 13:35:00,76.86,76.96,76.85,76.94,45470.0,70.7233,70.8153,70.7141,70.7969,45470.0
2022-12-20 13:40:00,76.94,76.94,76.81,76.84,35124.0,70.7969,70.7969,70.6773,70.7049,35124.0
2022-12-20 13:45:00,76.84,76.85,76.77,76.8,30770.0,70.7049,70.7141,70.6405,70.6681,30770.0
2022-12-20 13:50:00,76.79,76.85,76.73,76.73,44451.0,70.6589,70.7141,70.6037,70.6037,44451.0
2022-12-20 13:55:00,76.73,76.8,76.72,76.74,45594.0,70.6037,70.6681,70.5945,70.6129,45594.0
2022-12-20 14:00:00,76.74,76.81,76.69,76.76,39707.0,70.6129,70.6773,70.5669,70.6313,39707.0
2022-12-20 14:05:00,76.77,76.82,76.71,76.77,66065.0,70.6405,70.6865,70.5853,70.6405,66065.0
2022-12-20 14:10:00,76.78,76.91,76.77,76.89,41827.0,70.6497,70.7693,70.6405,70.7509,41827.0
2022-12-20 14:15:00,76.87,76.91,76.75,76.76,30468.0,70.7325,70.7693,70.6221,70.6313,30468.0
2022-12-20 14:20:00,76.75,76.84,76.74,76.78,36719.0,70.6221,70.7049,70.6129,70.6497,36719.0
2022-12-20 14:25:00,76.78,76.83,76.74,76.78,75084.0,70.6497,70.6957,70.6129,70.6497,75084.0
2022-12-20 14:30:00,76.79,76.82,76.71,76.75,108493.0,70.6589,70.6865,70.5853,70.6221,108493.0
2022-12-20 14:35:00,76.75,76.79,76.68,76.79,66017.0,70.6221,70.6589,70.5577,70.6589,66017.0
2022-12-20 14:40:00,76.8,76.82,76.72,76.77,44986.0,70.6681,70.6865,70.5945,70.6405,44986.0
2022-12-20 14:45:00,76.78,76.81,76.72,76.75,55908.0,70.6497,70.6773,70.5945,70.6221,55908.0
2022-12-20 14:50:00,76.75,76.87,76.73,76.87,42941.0,70.6221,70.7325,70.6037,70.7325,42941.0
2022-12-20 14:55:00,76.86,76.88,76.79,76.83,63796.0,70.7233,70.7417,70.6589,70.6957,63796.0
2022-12-20 15:00:00,76.84,76.85,76.72,76.75,56372.0,70.7049,70.7141,70.5945,70.6221,56372.0
2022-12-20 15:05:00,76.75,76.78,76.69,76.74,60365.0,70.6221,70.6497,70.5669,70.6129,60365.0
2022-12-20 15:10:00,76.73,76.79,76.7,76.78,44368.0,70.6037,70.6589,70.5761,70.6497,44368.0
2022-12-20 15:15:00,76.78,76.83,76.75,76.77,55051.0,70.6497,70.6957,70.6221,70.6405,55051.0
2022-12-20 15:20:00,76.78,76.88,76.76,76.81,95031.0,70.6497,70.7417,70.6313,70.6773,95031.0
2022-12-20 15:25:00,76.81,76.95,76.8,76.9,116632.0,70.6773,70.8061,70.6681,70.7601,116632.0
2022-12-20 15:30:00,76.9,76.91,76.8,76.83,94155.0,70.7601,70.7693,70.6681,70.6957,94155.0
2022-12-20 15:35:00,76.82,76.93,76.82,76.93,62461.0,70.6865,70.7877,70.6865,70.7877,62461.0
2022-12-20 15:40:00,76.92,76.93,76.86,76.88,56710.0,70.7785,70.7877,70.7233,70.7417,56710.0
2022-12-20 15:45:00,76.88,76.9,76.79,76.83,90256.0,70.7417,70.7601,70.6589,70.6957,90256.0
2022-12-20 15:50:00,76.82,76.82,76.69,76.78,165811.0,70.6865,70.6865,70.5669,70.6497,165811.0
2022-12-20 15:55:00,76.77,76.8,76.7,76.7,568387.0,70.6405,70.6681,70.5761,70.5761,568387.0
2022-12-21 09:30:00,77.34,77.42,77.15,77.39,189736.0,71.165,71.2386,70.9902,71.211,189736.0
2022-12-21 09:35:00,77.41,77.61,77.3,77.43,61969.0,71.2294,71.4134,71.1282,71.2478,61969.0
2022-12-21 09:40:00,77.43,77.44,77.22,77.34,56734.0,71.2478,71.257,71.0546,71.165,56734.0
2022-12-21 09:45:00,77.34,77.68,77.33,77.65,61189.0,71.165,71.4779,71.1558,71.4503,61189.0
2022-12-21 09:50:00,77.64,77.8,77.61,77.7,65840.0,71.4411,71.5883,71.4134,71.4963,65840.0
2022-12-21 09:55:00,77.71,77.75,77.55,77.66,70081.0,71.5055,71.5423,71.3582,71.4595,70081.0
2022-12-21 10:00:00,77.69,77.85,77.66,77.8,67133.0,71.4871,71.6343,71.4595,71.5883,67133.0
2022-12-21 10:05:00,77.81,77.87,77.76,77.81,60787.0,71.5975,71.6527,71.5515,71.5975,60787.0
2022-12-21 10:10:00,77.81,77.85,77.74,77.82,63148.0,71.5975,71.6343,71.5331,71.6067,63148.0
2022-12-21 10:15:00,77.81,77.82,77.55,77.58,51786.0,71.5975,71.6067,71.3582,71.3858,51786.0
2022-12-21 10:20:00,77.57,77.61,77.38,77.43,47928.0,71.3766,71.4134,71.2018,71.2478,47928.0
2022-12-21 10:25:00,77.42,77.63,77.41,77.61,61979.0,71.2386,71.4319,71.2294,71.4134,61979.0
2022-12-21 10:30:00,77.63,77.81,77.6,77.78,36860.0,71.4319,71.5975,71.4042,71.5699,36860.0
2022-12-21 10:35:00,77.77,77.8,77.66,77.77,49214.0,71.5607,71.5883,71.4595,71.5607,49214.0
2022-12-21 10:40:00,77.77,77.78,77.65,77.66,71829.0,71.5607,71.5699,71.4503,71.4595,71829.0
2022-12-21 10:45:00,77.66,77.7,77.56,77.7,36935.0,71.4595,71.4963,71.3674,71.4963,36935.0
2022-12-21 10:50:00,77.7,77.8,77.67,77.79,44766.0,71.4963,71.5883,71.4687,71.5791,44766.0
2022-12-21 10:55:00,77.79,77.92,77.79,77.91,48425.0,71.5791,71.6987,71.5791,71.6895,48425.0
2022-12-21 11:00:00,77.91,77.97,77.84,77.93,68383.0,71.6895,71.7447,71.6251,71.7079,68383.0
2022-12-21 11:05:00,77.94,77.94,77.78,77.9,43642.0,71.7171,71.7171,71.5699,71.6803,43642.0
2022-12-21 11:10:00,77.9,77.94,77.76,77.77,38566.0,71.6803,71.7171,71.5515,71.5607,38566.0
2022-12-21 11:15:00,77.77,77.79,77.6,77.61,61377.0,71.5607,71.5791,71.4042,71.4134,61377.0
2022-12-21 11:20:00,77.63,77.7,77.56,77.61,41875.0,71.4319,71.4963,71.3674,71.4134,41875.0
2022-12-21 11:25:00,77.62,77.72,77.62,77.69,37286.0,71.4226,71.5147,71.4226,71.4871,37286.0
2022-12-21 11:30:00,77.7,77.85,77.7,77.81,45601.0,71.4963,71.6343,71.4963,71.5975,45601.0
2022-12-21 11:35:00,77.8,77.81,77.72,77.72,37113.0,71.5883,71.5975,71.5147,71.5147,37113.0
2022-12-21 11:40:00,77.71,77.77,77.67,77.77,37296.0,71.5055,71.5607,71.4687,71.5607,37296.0
2022-12-21 11:45:00,77.77,77.78,77.54,77.57,34104.0,71.5607,71.5699,71.349,71.3766,34104.0
2022-12-21 11:50:00,77.58,77.63,77.55,77.61,21807.0,71.3858,71.4319,71.3582,71.4134,21807.0
2022-12-21 11:55:00,77.62,77.7,77.6,77.69,484226.0,71.4226,71.4963,71.4042,71.4871,484226.0
2022-12-21 12:00:00,77.69,77.72,77.65,77.71,26761.0,71.4871,71.5147,71.4503,71.5055,26761.0
2022-12-21 12:05:00,77.72,77.78,77.64,77.65,24836.0,71.5147,71.5699,71.4411,71.4503,24836.0
2022-12-21 12:10:00,77.65,77.67,77.59,77.66,19575.0,71.4503,71.4687,71.395,71.4595,19575.0
2022-12-21 12:15:00,77.66,77.67,77.48,77.5,47847.0,71.4595,71.4687,71.2938,71.3122,47847.0
2022-12-21 12:20:00,77.5,77.67,77.49,77.67,22918.0,71.3122,71.4687,71.303,71.4687,22918.0
2022-12-21 12:25:00,77.65,77.68,77.55,77.56,24157.0,71.4503,71.4779,71.3582,71.3674,24157.0
2022-12-21 12:30:00,77.56,77.59,77.49,77.55,27836.0,71.3674,71.395,71.303,71.3582,27836.0
2022-12-21 12:35:00,77.51,77.52,77.44,77.47,21021.0,71.3214,71.3306,71.257,71.2846,21021.0
2022-12-21 12:40:00,77.47,77.48,77.36,77.39,29060.0,71.2846,71.2938,71.1834,71.211,29060.0
2022-12-21 12:45:00,77.38,77.41,77.3,77.34,22591.0,71.2018,71.2294,71.1282,71.165,22591.0
2022-12-21 12:50:00,77.34,77.42,77.29,77.41,39977.0,71.165,71.2386,71.119,71.2294,39977.0
2022-12-21 12:55:00,77.42,77.54,77.38,77.54,39620.0,71.2386,71.349,71.2018,71.349,39620.0
2022-12-21 13:00:00,77.53,77.56,77.47,77.53,33718.0,71.3398,71.3674,71.2846,71.3398,33718.0
2022-12-21 13:05:00,77.53,77.54,77.47,77.5,45489.0,71.3398,71.349,71.2846,71.3122,45489.0
2022-12-21 13:10:00,77.51,77.55,77.38,77.39,33389.0,71.3214,71.3582,71.2018,71.211,33389.0
2022-12-21 13:15:00,77.38,77.39,77.28,77.3,17185.0,71.2018,71.211,71.1098,71.1282,17185.0
2022-12-21 13:20:00,77.3,77.31,77.2,77.23,30807.0,71.1282,71.1374,71.0362,71.0638,30807.0
2022-12-21 13:25:00,77.23,77.24,77.11,77.16,37178.0,71.0638,71.073,70.9534,70.9994,37178.0
2022-12-21 13:30:00,77.15,77.2,77.09,77.09,36928.0,70.9902,71.0362,70.935,70.935,36928.0
2022-12-21 13:35:00,77.09,77.13,77.06,77.08,29557.0,70.935,70.9718,70.9074,70.9258,29557.0
2022-12-21 13:40:00,77.08,77.1,77.02,77.1,19044.0,70.9258,70.9442,70.8706,70.9442,19044.0
2022-12-21 13:45:00,77.11,77.15,77.04,77.07,45197.0,70.9534,70.9902,70.889,70.9166,45197.0
2022-12-21 13:50:00,77.06,77.1,76.99,77.1,30856.0,70.9074,70.9442,70.8429,70.9442,30856.0
2022-12-21 13:55:00,77.11,77.15,77.0,77.01,36212.0,70.9534,70.9902,70.8522,70.8614,36212.0
2022-12-21 14:00:00,77.01,77.15,77.01,77.15,43746.0,70.8614,70.9902,70.8614,70.9902,43746.0
2022-12-21 14:05:00,77.15,77.16,77.06,77.09,73341.0,70.9902,70.9994,70.9074,70.935,73341.0
2022-12-21 14:10:00,77.08,77.16,77.04,77.1,46464.0,70.9258,70.9994,70.889,70.9442,46464.0
2022-12-21 14:15:00,77.11,77.12,77.0,77.01,44709.0,70.9534,70.9626,70.8522,70.8614,44709.0
2022-12-21 14:20:00,77.01,77.04,76.97,77.04,53329.0,70.8614,70.889,70.8245,70.889,53329.0
2022-12-21 14:25:00,77.05,77.09,76.99,77.0,35517.0,70.8982,70.935,70.8429,70.8522,35517.0
2022-12-21 14:30:00,76.99,77.08,76.99,77.08,36104.0,70.8429,70.9258,70.8429,70.9258,36104.0
2022-12-21 14:35:00,77.07,77.07,76.96,77.02,59970.0,70.9166,70.9166,70.8153,70.8706,59970.0
2022-12-21 14:40:00,77.03,77.03,76.98,77.0,45815.0,70.8798,70.8798,70.8337,70.8522,45815.0
2022-12-21 14:45:00,77.0,77.06,76.99,77.01,63277.0,70.8522,70.9074,70.8429,70.8614,63277.0
2022-12-21 14:50:00,77.02,77.03,76.93,76.98,91058.0,70.8706,70.8798,70.7877,70.8337,91058.0
2022-12-21 14:55:00,76.99,77.06,76.95,77.03,59795.0,70.8429,70.9074,70.8061,70.8798,59795.0
2022-12-21 15:00:00,77.02,77.11,77.01,77.11,78431.0,70.8706,70.9534,70.8614,70.9534,78431.0
2022-12-21 15:05:00,77.1,77.1,76.99,77.03,40732.0,70.9442,70.9442,70.8429,70.8798,40732.0
2022-12-21 15:10:00,77.03,77.08,76.99,77.02,47554.0,70.8798,70.9258,70.8429,70.8706,47554.0
2022-12-21 15:15:00,77.03,77.07,76.99,77.02,45001.0,70.8798,70.9166,70.8429,70.8706,45001.0
2022-12-21 15:20:00,77.02,77.06,76.99,77.03,53980.0,70.8706,70.9074,70.8429,70.8798,53980.0
2022-12-21 15:25:00,77.02,77.04,76.96,76.99,63998.0,70.8706,70.889,70.8153,70.8429,63998.0
2022-12-21 15:30:00,76.99,77.05,76.97,77.0,91206.0,70.8429,70.8982,70.8245,70.8522,91206.0
2022-12-21 15:35:00,77.01,77.05,76.98,77.01,72008.0,70.8614,70.8982,70.8337,70.8614,72008.0
2022-12-21 15:40:00,77.01,77.02,76.91,77.0,85550.0,70.8614,70.8706,70.7693,70.8522,85550.0
2022-12-21 15:45:00,77.0,77.05,76.97,77.04,72023.0,70.8522,70.8982,70.8245,70.889,72023.0
2022-12-21 15:50:00,77.04,77.05,76.96,77.03,137780.0,70.889,70.8982,70.8153,70.8798,137780.0
2022-12-21 15:55:00,77.04,77.2,77.03,77.16,305821.0,70.889,71.0362,70.8798,70.9994,305821.0
2022-12-22 09:30:00,76.68,77.18,76.63,76.79,164806.0,70.5577,71.0178,70.5117,70.6589,164806.0
2022-12-22 09:35:00,76.8,76.86,76.59,76.65,32841.0,70.6681,70.7233,70.4749,70.5301,32841.0
2022-12-22 09:40:00,76.63,76.66,76.48,76.6,32081.0,70.5117,70.5393,70.3737,70.4841,32081.0
2022-12-22 09:45:00,76.59,76.79,76.57,76.74,29510.0,70.4749,70.6589,70.4565,70.6129,29510.0
2022-12-22 09:50:00,76.73,76.83,76.72,76.78,31464.0,70.6037,70.6957,70.5945,70.6497,31464.0
2022-12-22 09:55:00,76.78,76.83,76.61,76.79,50470.0,70.6497,70.6957,70.4933,70.6589,50470.0
2022-12-22 10:00:00,76.78,76.78,76.54,76.57,72696.0,70.6497,70.6497,70.4289,70.4565,72696.0
2022-12-22 10:05:00,76.58,76.64,76.45,76.47,106911.0,70.4657,70.5209,70.3461,70.3645,106911.0
2022-12-22 10:10:00,76.47,76.6,76.38,76.58,71432.0,70.3645,70.4841,70.2817,70.4657,71432.0
2022-12-22 10:15:00,76.58,76.6,76.37,76.43,50303.0,70.4657,70.4841,70.2725,70.3277,50303.0
2022-12-22 10:20:00,76.42,76.52,76.4,76.42,60908.0,70.3185,70.4105,70.3001,70.3185,60908.0
2022-12-22 10:25:00,76.42,76.46,76.33,76.34,57459.0,70.3185,70.3553,70.2356,70.2448,57459.0
2022-12-22 10:30:00,76.33,76.43,76.22,76.23,216996.0,70.2356,70.3277,70.1344,70.1436,216996.0
2022-12-22 10:35:00,76.22,76.39,76.21,76.38,56613.0,70.1344,70.2909,70.1252,70.2817,56613.0
2022-12-22 10:40:00,76.38,76.45,76.34,76.37,43588.0,70.2817,70.3461,70.2448,70.2725,43588.0
2022-12-22 10:45:00,76.37,76.41,76.29,76.31,43686.0,70.2725,70.3093,70.1988,70.2172,43686.0
2022-12-22 10:50:00,76.29,76.32,76.21,76.22,44828.0,70.1988,70.2264,70.1252,70.1344,44828.0
2022-12-22 10:55:00,76.22,76.23,76.13,76.2,84450.0,70.1344,70.1436,70.0516,70.116,84450.0
2022-12-22 11:00:00,76.19,76.3,76.16,76.24,47878.0,70.1068,70.208,70.0792,70.1528,47878.0
2022-12-22 11:05:00,76.24,76.3,76.22,76.23,39819.0,70.1528,70.208,70.1344,70.1436,39819.0
2022-12-22 11:10:00,76.24,76.25,76.18,76.25,76872.0,70.1528,70.162,70.0976,70.162,76872.0
2022-12-22 11:15:00,76.24,76.34,76.21,76.22,43578.0,70.1528,70.2448,70.1252,70.1344,43578.0
2022-12-22 11:20:00,76.22,76.34,76.22,76.29,29953.0,70.1344,70.2448,70.1344,70.1988,29953.0
2022-12-22 11:25:00,76.29,76.32,76.19,76.26,42863.0,70.1988,70.2264,70.1068,70.1712,42863.0
2022-12-22 11:30:00,76.26,76.28,76.17,76.25,51638.0,70.1712,70.1896,70.0884,70.162,51638.0
2022-12-22 11:35:00,76.25,76.41,76.23,76.34,71020.0,70.162,70.3093,70.1436,70.2448,71020.0
2022-12-22 11:40:00,76.35,76.4,76.27,76.4,36261.0,70.254,70.3001,70.1804,70.3001,36261.0
2022-12-22 11:45:00,76.41,76.45,76.34,76.35,52328.0,70.3093,70.3461,70.2448,70.254,52328.0
2022-12-22 11:50:00,76.35,76.47,76.31,76.47,37699.0,70.254,70.3645,70.2172,70.3645,37699.0
2022-12-22 11:55:00,76.49,76.58,76.48,76.56,42243.0,70.3829,70.4657,70.3737,70.4473,42243.0
2022-12-22 12:00:00,76.57,76.61,76.55,76.57,42844.0,70.4565,70.4933,70.4381,70.4565,42844.0
2022-12-22 12:05:00,76.58,76.65,76.52,76.62,67771.0,70.4657,70.5301,70.4105,70.5025,67771.0
2022-12-22 12:10:00,76.62,76.63,76.47,76.48,36070.0,70.5025,70.5117,70.3645,70.3737,36070.0
2022-12-22 12:15:00,76.48,76.56,76.47,76.53,30963.0,70.3737,70.4473,70.3645,70.4197,30963.0
2022-12-22 12:20:00,76.53,76.56,76.33,76.33,66348.0,70.4197,70.4473,70.2356,70.2356,66348.0
2022-12-22 12:25:00,76.32,76.39,76.26,76.3,46253.0,70.2264,70.2909,70.1712,70.208,46253.0
2022-12-22 12:30:00,76.3,76.37,76.26,76.33,32714.0,70.208,70.2725,70.1712,70.2356,32714.0
2022-12-22 12:35:00,76.33,76.35,76.27,76.3,53777.0,70.2356,70.254,70.1804,70.208,53777.0
2022-12-22 12:40:00,76.29,76.34,76.2,76.32,73839.0,70.1988,70.2448,70.116,70.2264,73839.0
2022-12-22 12:45:00,76.33,76.34,76.27,76.34,66487.0,70.2356,70.2448,70.1804,70.2448,66487.0
2022-12-22 12:50:00,76.34,76.35,76.26,76.31,42061.0,70.2448,70.254,70.1712,70.2172,42061.0
2022-12-22 12:55:00,76.31,76.31,76.25,76.27,45476.0,70.2172,70.2172,70.162,70.1804,45476.0
2022-12-22 13:00:00,76.27,76.28,76.17,76.19,67652.0,70.1804,70.1896,70.0884,70.1068,67652.0
2022-12-22 13:05:00,76.19,76.21,76.01,76.07,93773.0,70.1068,70.1252,69.9412,69.9964,93773.0
2022-12-22 13:10:00,76.08,76.14,76.07,76.12,46011.0,70.0056,70.0608,69.9964,70.0424,46011.0
2022-12-22 13:15:00,76.12,76.12,75.94,75.95,78725.0,70.0424,70.0424,69.8768,69.886,78725.0
2022-12-22 13:20:00,75.95,76.0,75.91,75.93,35523.0,69.886,69.932,69.8492,69.8676,35523.0
2022-12-22 13:25:00,75.92,76.01,75.91,75.97,24923.0,69.8584,69.9412,69.8492,69.9044,24923.0
2022-12-22 13:30:00,75.97,75.97,75.79,75.81,50965.0,69.9044,69.9044,69.7388,69.7572,50965.0
2022-12-22 13:35:00,75.8,75.97,75.79,75.96,44552.0,69.748,69.9044,69.7388,69.8952,44552.0
2022-12-22 13:40:00,75.96,76.0,75.94,75.99,41853.0,69.8952,69.932,69.8768,69.9228,41853.0
2022-12-22 13:45:00,75.98,75.99,75.88,75.91,29242.0,69.9136,69.9228,69.8216,69.8492,29242.0
2022-12-22 13:50:00,75.92,75.96,75.87,75.95,31486.0,69.8584,69.8952,69.8124,69.886,31486.0
2022-12-22 13:55:00,75.95,76.02,75.93,76.01,29200.0,69.886,69.9504,69.8676,69.9412,29200.0
2022-12-22 14:00:00,76.01,76.1,75.97,76.05,55190.0,69.9412,70.024,69.9044,69.978,55190.0
2022-12-22 14:05:00,76.05,76.16,76.03,76.13,83268.0,69.978,70.0792,69.9596,70.0516,83268.0
2022-12-22 14:10:00,76.13,76.34,76.11,76.33,25599.0,70.0516,70.2448,70.0332,70.2356,25599.0
2022-12-22 14:15:00,76.33,76.33,76.23,76.3,77897.0,70.2356,70.2356,70.1436,70.208,77897.0
2022-12-22 14:20:00,76.3,76.38,76.23,76.37,51030.0,70.208,70.2817,70.1436,70.2725,51030.0
2022-12-22 14:25:00,76.38,76.44,76.29,76.42,44996.0,70.2817,70.3369,70.1988,70.3185,44996.0
2022-12-22 14:30:00,76.42,76.45,76.36,76.41,59986.0,70.3185,70.3461,70.2632,70.3093,59986.0
2022-12-22 14:35:00,76.41,76.43,76.25,76.26,52205.0,70.3093,70.3277,70.162,70.1712,52205.0
2022-12-22 14:40:00,76.26,76.31,76.2,76.28,67316.0,70.1712,70.2172,70.116,70.1896,67316.0
2022-12-22 14:45:00,76.28,76.4,76.27,76.34,93521.0,70.1896,70.3001,70.1804,70.2448,93521.0
2022-12-22 14:50:00,76.33,76.37,76.28,76.33,71406.0,70.2356,70.2725,70.1896,70.2356,71406.0
2022-12-22 14:55:00,76.33,76.43,76.31,76.4,56792.0,70.2356,70.3277,70.2172,70.3001,56792.0
2022-12-22 15:00:00,76.4,76.49,76.34,76.44,62012.0,70.3001,70.3829,70.2448,70.3369,62012.0
2022-12-22 15:05:00,76.45,76.61,76.43,76.56,51382.0,70.3461,70.4933,70.3277,70.4473,51382.0
2022-12-22 15:10:00,76.57,76.57,76.47,76.47,54528.0,70.4565,70.4565,70.3645,70.3645,54528.0
2022-12-22 15:15:00,76.47,76.66,76.47,76.65,124589.0,70.3645,70.5393,70.3645,70.5301,124589.0
2022-12-22 15:20:00,76.66,76.76,76.62,76.74,76092.0,70.5393,70.6313,70.5025,70.6129,76092.0
2022-12-22 15:25:00,76.74,76.87,76.66,76.86,112097.0,70.6129,70.7325,70.5393,70.7233,112097.0
2022-12-22 15:30:00,76.86,77.02,76.85,76.91,103346.0,70.7233,70.8706,70.7141,70.7693,103346.0
2022-12-22 15:35:00,76.91,76.95,76.88,76.93,105877.0,70.7693,70.8061,70.7417,70.7877,105877.0
2022-12-22 15:40:00,76.94,77.01,76.91,76.98,98794.0,70.7969,70.8614,70.7693,70.8337,98794.0
2022-12-22 15:45:00,76.98,77.09,76.93,77.09,158519.0,70.8337,70.935,70.7877,70.935,158519.0
2022-12-22 15:50:00,77.09,77.21,77.07,77.09,93506.0,70.935,71.0454,70.9166,70.935,93506.0
2022-12-22 15:55:00,77.1,77.15,77.0,77.14,272234.0,70.9442,70.9902,70.8522,70.981,272234.0
2022-12-23 09:30:00,76.95,77.31,76.95,77.06,130357.0,70.8061,71.1374,70.8061,70.9074,130357.0
2022-12-23 09:35:00,77.06,77.07,76.75,76.82,33680.0,70.9074,70.9166,70.6221,70.6865,33680.0
2022-12-23 09:40:00,76.79,77.1,76.79,76.92,25662.0,70.6589,70.9442,70.6589,70.7785,25662.0
2022-12-23 09:45:00,76.94,76.94,76.67,76.72,33056.0,70.7969,70.7969,70.5485,70.5945,33056.0
2022-12-23 09:50:00,76.72,76.8,76.53,76.54,26787.0,70.5945,70.6681,70.4197,70.4289,26787.0
2022-12-23 09:55:00,76.53,76.65,76.46,76.55,37354.0,70.4197,70.5301,70.3553,70.4381,37354.0
2022-12-23 10:00:00,76.55,76.87,76.5,76.67,61646.0,70.4381,70.7325,70.3921,70.5485,61646.0
2022-12-23 10:05:00,76.63,76.83,76.56,76.78,38039.0,70.5117,70.6957,70.4473,70.6497,38039.0
2022-12-23 10:10:00,76.77,76.88,76.7,76.78,54781.0,70.6405,70.7417,70.5761,70.6497,54781.0
2022-12-23 10:15:00,76.77,77.02,76.7,76.97,48128.0,70.6405,70.8706,70.5761,70.8245,48128.0
2022-12-23 10:20:00,77.0,77.16,76.95,77.16,52530.0,70.8522,70.9994,70.8061,70.9994,52530.0
2022-12-23 10:25:00,77.17,77.17,77.05,77.14,56171.0,71.0086,71.0086,70.8982,70.981,56171.0
2022-12-23 10:30:00,77.14,77.35,77.14,77.34,54220.0,70.981,71.1742,70.981,71.165,54220.0
2022-12-23 10:35:00,77.34,77.57,77.34,77.54,162108.0,71.165,71.3766,71.165,71.349,162108.0
2022-12-23 10:40:00,77.54,77.76,77.53,77.7,30153.0,71.349,71.5515,71.3398,71.4963,30153.0
2022-12-23 10:45:00,77.71,77.73,77.59,77.67,47795.0,71.5055,71.5239,71.395,71.4687,47795.0
2022-12-23 10:50:00,77.67,77.67,77.46,77.57,58707.0,71.4687,71.4687,71.2754,71.3766,58707.0
2022-12-23 10:55:00,77.56,77.62,77.43,77.43,40211.0,71.3674,71.4226,71.2478,71.2478,40211.0
2022-12-23 11:00:00,77.41,77.42,77.23,77.34,43387.0,71.2294,71.2386,71.0638,71.165,43387.0
2022-12-23 11:05:00,77.32,77.41,77.31,77.4,27452.0,71.1466,71.2294,71.1374,71.2202,27452.0
2022-12-23 11:10:00,77.4,77.48,77.4,77.43,38532.0,71.2202,71.2938,71.2202,71.2478,38532.0
2022-12-23 11:15:00,77.42,77.49,77.38,77.44,55149.0,71.2386,71.303,71.2018,71.257,55149.0
2022-12-23 11:20:00,77.46,77.56,77.45,77.48,45314.0,71.2754,71.3674,71.2662,71.2938,45314.0
2022-12-23 11:25:00,77.47,77.5,77.3,77.32,21502.0,71.2846,71.3122,71.1282,71.1466,21502.0
2022-12-23 11:30:00,77.31,77.37,77.27,77.28,27030.0,71.1374,71.1926,71.1006,71.1098,27030.0
2022-12-23 11:35:00,77.26,77.42,77.25,77.41,19984.0,71.0914,71.2386,71.0822,71.2294,19984.0
2022-12-23 11:40:00,77.41,77.45,77.29,77.29,24971.0,71.2294,71.2662,71.119,71.119,24971.0
2022-12-23 11:45:00,77.31,77.38,77.28,77.36,25071.0,71.1374,71.2018,71.1098,71.1834,25071.0
2022-12-23 11:50:00,77.37,77.42,77.26,77.26,16700.0,71.1926,71.2386,71.0914,71.0914,16700.0
2022-12-23 11:55:00,77.26,77.34,77.21,77.34,24920.0,71.0914,71.165,71.0454,71.165,24920.0
2022-12-23 12:00:00,77.34,77.39,77.3,77.36,16326.0,71.165,71.211,71.1282,71.1834,16326.0
2022-12-23 12:05:00,77.36,77.38,77.25,77.25,16872.0,71.1834,71.2018,71.0822,71.0822,16872.0
2022-12-23 12:10:00,77.25,77.28,77.23,77.27,24223.0,71.0822,71.1098,71.0638,71.1006,24223.0
2022-12-23 12:15:00,77.28,77.38,77.25,77.35,28736.0,71.1098,71.2018,71.0822,71.1742,28736.0
2022-12-23 12:20:00,77.36,77.44,77.33,77.41,15963.0,71.1834,71.257,71.1558,71.2294,15963.0
2022-12-23 12:25:00,77.4,77.4,77.31,77.34,24866.0,71.2202,71.2202,71.1374,71.165,24866.0
2022-12-23 12:30:00,77.34,77.46,77.34,77.41,26387.0,71.165,71.2754,71.165,71.2294,26387.0
2022-12-23 12:35:00,77.4,77.45,77.36,77.39,19063.0,71.2202,71.2662,71.1834,71.211,19063.0
2022-12-23 12:40:00,77.39,77.43,77.31,77.34,16022.0,71.211,71.2478,71.1374,71.165,16022.0
2022-12-23 12:45:00,77.38,77.41,77.3,77.3,16122.0,71.2018,71.2294,71.1282,71.1282,16122.0
2022-12-23 12:50:00,77.29,77.33,77.29,77.3,11765.0,71.119,71.1558,71.119,71.1282,11765.0
2022-12-23 12:55:00,77.3,77.41,77.28,77.37,49566.0,71.1282,71.2294,71.1098,71.1926,49566.0
2022-12-23 13:00:00,77.37,77.39,77.29,77.34,30743.0,71.1926,71.211,71.119,71.165,30743.0
2022-12-23 13:05:00,77.35,77.42,77.35,77.41,8501.0,71.1742,71.2386,71.1742,71.2294,8501.0
2022-12-23 13:10:00,77.43,77.45,77.3,77.31,17523.0,71.2478,71.2662,71.1282,71.1374,17523.0
2022-12-23 13:15:00,77.31,77.37,77.25,77.27,31098.0,71.1374,71.1926,71.0822,71.1006,31098.0
2022-12-23 13:20:00,77.28,77.33,77.22,77.23,25722.0,71.1098,71.1558,71.0546,71.0638,25722.0
2022-12-23 13:25:00,77.23,77.35,77.21,77.34,12827.0,71.0638,71.1742,71.0454,71.165,12827.0
2022-12-23 13:30:00,77.34,77.38,77.31,77.38,20689.0,71.165,71.2018,71.1374,71.2018,20689.0
2022-12-23 13:35:00,77.37,77.4,77.28,77.29,31008.0,71.1926,71.2202,71.1098,71.119,31008.0
2022-12-23 13:40:00,77.29,77.31,77.18,77.19,30104.0,71.119,71.1374,71.0178,71.027,30104.0
2022-12-23 13:45:00,77.19,77.29,77.11,77.25,27145.0,71.027,71.119,70.9534,71.0822,27145.0
2022-12-23 13:50:00,77.26,77.27,77.22,77.23,18044.0,71.0914,71.1006,71.0546,71.0638,18044.0
2022-12-23 13:55:00,77.23,77.24,77.16,77.18,14424.0,71.0638,71.073,70.9994,71.0178,14424.0
2022-12-23 14:00:00,77.18,77.19,77.1,77.13,17077.0,71.0178,71.027,70.9442,70.9718,17077.0
2022-12-23 14:05:00,77.13,77.23,77.12,77.13,27776.0,70.9718,71.0638,70.9626,70.9718,27776.0
2022-12-23 14:10:00,77.13,77.19,77.13,77.14,16447.0,70.9718,71.027,70.9718,70.981,16447.0
2022-12-23 14:15:00,77.14,77.23,77.13,77.23,25190.0,70.981,71.0638,70.9718,71.0638,25190.0
2022-12-23 14:20:00,77.23,77.29,77.22,77.29,17532.0,71.0638,71.119,71.0546,71.119,17532.0
2022-12-23 14:25:00,77.29,77.35,77.29,77.31,25979.0,71.119,71.1742,71.119,71.1374,25979.0
2022-12-23 14:30:00,77.31,77.38,77.3,77.35,16115.0,71.1374,71.2018,71.1282,71.1742,16115.0
2022-12-23 14:35:00,77.34,77.37,77.27,77.35,28660.0,71.165,71.1926,71.1006,71.1742,28660.0
2022-12-23 14:40:00,77.35,77.36,77.28,77.28,23489.0,71.1742,71.1834,71.1098,71.1098,23489.0
2022-12-23 14:45:00,77.26,77.29,77.19,77.2,11147.0,71.0914,71.119,71.027,71.0362,11147.0
2022-12-23 14:50:00,77.2,77.28,77.2,77.28,15559.0,71.0362,71.1098,71.0362,71.1098,15559.0
2022-12-23 14:55:00,77.29,77.33,77.27,77.32,23562.0,71.119,71.1558,71.1006,71.1466,23562.0
2022-12-23 15:00:00,77.33,77.37,77.23,77.23,77585.0,71.1558,71.1926,71.0638,71.0638,77585.0
2022-12-23 15:05:00,77.23,77.27,77.22,77.25,40861.0,71.0638,71.1006,71.0546,71.0822,40861.0
2022-12-23 15:10:00,77.26,77.3,77.21,77.25,34732.0,71.0914,71.1282,71.0454,71.0822,34732.0
2022-12-23 15:15:00,77.25,77.32,77.24,77.28,27720.0,71.0822,71.1466,71.073,71.1098,27720.0
2022-12-23 15:20:00,77.29,77.39,77.29,77.34,39099.0,71.119,71.211,71.119,71.165,39099.0
2022-12-23 15:25:00,77.33,77.38,77.31,77.36,23591.0,71.1558,71.2018,71.1374,71.1834,23591.0
2022-12-23 15:30:00,77.37,77.39,77.22,77.26,42687.0,71.1926,71.211,71.0546,71.0914,42687.0
2022-12-23 15:35:00,77.26,77.34,77.23,77.31,27664.0,71.0914,71.165,71.0638,71.1374,27664.0
2022-12-23 15:40:00,77.31,77.43,77.3,77.41,45105.0,71.1374,71.2478,71.1282,71.2294,45105.0
2022-12-23 15:45:00,77.42,77.47,77.4,77.46,73458.0,71.2386,71.2846,71.2202,71.2754,73458.0
2022-12-23 15:50:00,77.45,77.55,77.37,77.52,67735.0,71.2662,71.3582,71.1926,71.3306,67735.0
2022-12-23 15:55:00,77.52,77.56,77.46,77.5,176368.0,71.3306,71.3674,71.2754,71.3122,176368.0
2022-12-27 09:30:00,77.51,77.59,77.18,77.2,83450.0,71.3214,71.395,71.0178,71.0362,83450.0
2022-12-27 09:35:00,77.15,77.16,76.85,76.95,36982.0,70.9902,70.9994,70.7141,70.8061,36982.0
2022-12-27 09:40:00,76.94,76.99,76.72,76.72,32386.0,70.7969,70.8429,70.5945,70.5945,32386.0
2022-12-27 09:45:00,76.7,76.74,76.5,76.72,57524.0,70.5761,70.6129,70.3921,70.5945,57524.0
2022-12-27 09:50:00,76.72,76.79,76.67,76.78,29349.0,70.5945,70.6589,70.5485,70.6497,29349.0
2022-12-27 09:55:00,76.77,76.83,76.69,76.8,40845.0,70.6405,70.6957,70.5669,70.6681,40845.0
2022-12-27 10:00:00,76.79,76.79,76.53,76.69,38295.0,70.6589,70.6589,70.4197,70.5669,38295.0
2022-12-27 10:05:00,76.7,76.79,76.67,76.72,30587.0,70.5761,70.6589,70.5485,70.5945,30587.0
2022-12-27 10:10:00,76.72,76.91,76.71,76.91,32810.0,70.5945,70.7693,70.5853,70.7693,32810.0
2022-12-27 10:15:00,76.9,77.02,76.77,76.97,27858.0,70.7601,70.8706,70.6405,70.8245,27858.0
2022-12-27 10:20:00,76.97,77.12,76.97,77.06,27560.0,70.8245,70.9626,70.8245,70.9074,27560.0
2022-12-27 10:25:00,77.09,77.15,77.0,77.11,142191.0,70.935,70.9902,70.8522,70.9534,142191.0
2022-12-27 10:30:00,77.11,77.15,77.02,77.13,28207.0,70.9534,70.9902,70.8706,70.9718,28207.0
2022-12-27 10:35:00,77.14,77.17,76.99,77.16,32255.0,70.981,71.0086,70.8429,70.9994,32255.0
2022-12-27 10:40:00,77.15,77.25,77.13,77.23,26471.0,70.9902,71.0822,70.9718,71.0638,26471.0
2022-12-27 10:45:00,77.25,77.36,77.21,77.33,41496.0,71.0822,71.1834,71.0454,71.1558,41496.0
2022-12-27 10:50:00,77.34,77.4,77.27,77.36,37678.0,71.165,71.2202,71.1006,71.1834,37678.0
2022-12-27 10:55:00,77.36,77.37,77.26,77.28,34541.0,71.1834,71.1926,71.0914,71.1098,34541.0
2022-12-27 11:00:00,77.3,77.45,77.29,77.44,47580.0,71.1282,71.2662,71.119,71.257,47580.0
2022-12-27 11:05:00,77.44,77.45,77.27,77.42,27947.0,71.257,71.2662,71.1006,71.2386,27947.0
2022-12-27 11:10:00,77.43,77.44,77.32,77.32,16475.0,71.2478,71.257,71.1466,71.1466,16475.0
2022-12-27 11:15:00,77.32,77.37,77.27,77.29,33634.0,71.1466,71.1926,71.1006,71.119,33634.0
2022-12-27 11:20:00,77.28,77.41,77.26,77.41,30956.0,71.1098,71.2294,71.0914,71.2294,30956.0
2022-12-27 11:25:00,77.4,77.41,77.29,77.38,21473.0,71.2202,71.2294,71.119,71.2018,21473.0
2022-12-27 11:30:00,77.39,77.5,77.38,77.48,37767.0,71.211,71.3122,71.2018,71.2938,37767.0
2022-12-27 11:35:00,77.47,77.55,77.44,77.55,35607.0,71.2846,71.3582,71.257,71.3582,35607.0
2022-12-27 11:40:00,77.55,77.66,77.52,77.65,30701.0,71.3582,71.4595,71.3306,71.4503,30701.0
2022-12-27 11:45:00,77.65,77.71,77.62,77.68,23494.0,71.4503,71.5055,71.4226,71.4779,23494.0
2022-12-27 11:50:00,77.68,77.68,77.53,77.54,43960.0,71.4779,71.4779,71.3398,71.349,43960.0
2022-12-27 11:55:00,77.54,77.59,77.48,77.51,25761.0,71.349,71.395,71.2938,71.3214,25761.0
2022-12-27 12:00:00,77.51,77.72,77.51,77.72,38895.0,71.3214,71.5147,71.3214,71.5147,38895.0
2022-12-27 12:05:00,77.72,77.74,77.67,77.71,29725.0,71.5147,71.5331,71.4687,71.5055,29725.0
2022-12-27 12:10:00,77.71,77.81,77.71,77.76,30927.0,71.5055,71.5975,71.5055,71.5515,30927.0
2022-12-27 12:15:00,77.76,77.77,77.72,77.74,27466.0,71.5515,71.5607,71.5147,71.5331,27466.0
2022-12-27 12:20:00,77.76,77.8,77.69,77.8,25199.0,71.5515,71.5883,71.4871,71.5883,25199.0
2022-12-27 12:25:00,77.8,77.82,77.72,77.74,25053.0,71.5883,71.6067,71.5147,71.5331,25053.0
2022-12-27 12:30:00,77.75,77.86,77.75,77.82,35606.0,71.5423,71.6435,71.5423,71.6067,35606.0
2022-12-27 12:35:00,77.82,77.85,77.78,77.81,28439.0,71.6067,71.6343,71.5699,71.5975,28439.0
2022-12-27 12:40:00,77.81,77.84,77.77,77.82,26985.0,71.5975,71.6251,71.5607,71.6067,26985.0
2022-12-27 12:45:00,77.81,77.81,77.71,77.71,25540.0,71.5975,71.5975,71.5055,71.5055,25540.0
2022-12-27 12:50:00,77.7,77.82,77.69,77.79,34906.0,71.4963,71.6067,71.4871,71.5791,34906.0
2022-12-27 12:55:00,77.78,77.79,77.71,77.77,18287.0,71.5699,71.5791,71.5055,71.5607,18287.0
2022-12-27 13:00:00,77.78,77.88,77.76,77.88,20516.0,71.5699,71.6619,71.5515,71.6619,20516.0
2022-12-27 13:05:00,77.87,77.9,77.81,77.81,31286.0,71.6527,71.6803,71.5975,71.5975,31286.0
2022-12-27 13:10:00,77.81,77.81,77.72,77.76,28644.0,71.5975,71.5975,71.5147,71.5515,28644.0
2022-12-27 13:15:00,77.77,77.79,77.67,77.69,17409.0,71.5607,71.5791,71.4687,71.4871,17409.0
2022-12-27 13:20:00,77.69,77.74,77.65,77.74,28848.0,71.4871,71.5331,71.4503,71.5331,28848.0
2022-12-27 13:25:00,77.75,77.75,77.65,77.66,32815.0,71.5423,71.5423,71.4503,71.4595,32815.0
2022-12-27 13:30:00,77.65,77.66,77.58,77.65,26510.0,71.4503,71.4595,71.3858,71.4503,26510.0
2022-12-27 13:35:00,77.66,77.78,77.65,77.7,47333.0,71.4595,71.5699,71.4503,71.4963,47333.0
2022-12-27 13:40:00,77.71,77.72,77.65,77.71,27883.0,71.5055,71.5147,71.4503,71.5055,27883.0
2022-12-27 13:45:00,77.7,77.71,77.55,77.55,24045.0,71.4963,71.5055,71.3582,71.3582,24045.0
2022-12-27 13:50:00,77.56,77.57,77.45,77.54,26561.0,71.3674,71.3766,71.2662,71.349,26561.0
2022-12-27 13:55:00,77.54,77.61,77.51,77.55,35325.0,71.349,71.4134,71.3214,71.3582,35325.0
2022-12-27 14:00:00,77.54,77.68,77.53,77.67,35004.0,71.349,71.4779,71.3398,71.4687,35004.0
2022-12-27 14:05:00,77.67,77.69,77.65,77.67,18977.0,71.4687,71.4871,71.4503,71.4687,18977.0
2022-12-27 14:10:00,77.68,77.69,77.51,77.54,39111.0,71.4779,71.4871,71.3214,71.349,39111.0
2022-12-27 14:15:00,77.54,77.63,77.51,77.63,28675.0,71.349,71.4319,71.3214,71.4319,28675.0
2022-12-27 14:20:00,77.63,77.68,77.62,77.65,42023.0,71.4319,71.4779,71.4226,71.4503,42023.0
2022-12-27 14:25:00,77.66,77.69,77.58,77.65,58127.0,71.4595,71.4871,71.3858,71.4503,58127.0
2022-12-27 14:30:00,77.65,77.69,77.63,77.68,47326.0,71.4503,71.4871,71.4319,71.4779,47326.0
2022-12-27 14:35:00,77.68,77.69,77.63,77.66,40058.0,71.4779,71.4871,71.4319,71.4595,40058.0
2022-12-27 14:40:00,77.66,77.68,77.58,77.68,36779.0,71.4595,71.4779,71.3858,71.4779,36779.0
2022-12-27 14:45:00,77.67,77.72,77.65,77.67,31266.0,71.4687,71.5147,71.4503,71.4687,31266.0
2022-12-27 14:50:00,77.67,77.72,77.65,77.67,33438.0,71.4687,71.5147,71.4503,71.4687,33438.0
2022-12-27 14:55:00,77.67,77.71,77.64,77.7,45126.0,71.4687,71.5055,71.4411,71.4963,45126.0
2022-12-27 15:00:00,77.7,77.76,77.64,77.67,38579.0,71.4963,71.5515,71.4411,71.4687,38579.0
2022-12-27 15:05:00,77.67,77.76,77.67,77.76,28625.0,71.4687,71.5515,71.4687,71.5515,28625.0
2022-12-27 15:10:00,77.75,77.76,77.7,77.75,31336.0,71.5423,71.5515,71.4963,71.5423,31336.0
2022-12-27 15:15:00,77.75,77.81,77.74,77.74,61804.0,71.5423,71.5975,71.5331,71.5331,61804.0
2022-12-27 15:20:00,77.74,77.76,77.7,77.72,27069.0,71.5331,71.5515,71.4963,71.5147,27069.0
2022-12-27 15:25:00,77.73,77.8,77.71,77.78,48707.0,71.5239,71.5883,71.5055,71.5699,48707.0
2022-12-27 15:30:00,77.78,77.85,77.77,77.83,50704.0,71.5699,71.6343,71.5607,71.6159,50704.0
2022-12-27 15:35:00,77.83,77.84,77.76,77.82,63848.0,71.6159,71.6251,71.5515,71.6067,63848.0
2022-12-27 15:40:00,77.81,77.84,77.72,77.73,58208.0,71.5975,71.6251,71.5147,71.5239,58208.0
2022-12-27 15:45:00,77.73,77.76,77.69,77.74,74864.0,71.5239,71.5515,71.4871,71.5331,74864.0
2022-12-27 15:50:00,77.73,77.75,77.61,77.64,109228.0,71.5239,71.5423,71.4134,71.4411,109228.0
2022-12-27 15:55:00,77.65,77.68,77.62,77.65,162352.0,71.4503,71.4779,71.4226,71.4503,162352.0
2022-12-28 09:30:00,78.05,78.16,77.85,77.98,92192.0,71.8183,71.9195,71.6343,71.7539,92192.0
2022-12-28 09:35:00,77.99,78.17,77.91,78.16,53013.0,71.7631,71.9287,71.6895,71.9195,53013.0
2022-12-28 09:40:00,78.16,78.35,78.15,78.24,25294.0,71.9195,72.0944,71.9103,71.9931,25294.0
2022-12-28 09:45:00,78.26,78.38,78.23,78.33,50451.0,72.0115,72.122,71.9839,72.076,50451.0
2022-12-28 09:50:00,78.35,78.36,78.18,78.25,29167.0,72.0944,72.1036,71.9379,72.0023,29167.0
2022-12-28 09:55:00,78.25,78.29,78.18,78.22,36647.0,72.0023,72.0392,71.9379,71.9747,36647.0
2022-12-28 10:00:00,78.23,78.31,78.17,78.19,42443.0,71.9839,72.0576,71.9287,71.9471,42443.0
2022-12-28 10:05:00,78.2,78.23,78.0,78.04,26084.0,71.9563,71.9839,71.7723,71.8091,26084.0
2022-12-28 10:10:00,78.04,78.17,78.04,78.07,22076.0,71.8091,71.9287,71.8091,71.8367,22076.0
2022-12-28 10:15:00,78.08,78.17,78.08,78.17,40759.0,71.8459,71.9287,71.8459,71.9287,40759.0
2022-12-28 10:20:00,78.16,78.2,78.01,78.02,23498.0,71.9195,71.9563,71.7815,71.7907,23498.0
2022-12-28 10:25:00,78.01,78.03,77.76,77.8,78540.0,71.7815,71.7999,71.5515,71.5883,78540.0
2022-12-28 10:30:00,77.79,77.8,77.64,77.64,30220.0,71.5791,71.5883,71.4411,71.4411,30220.0
2022-12-28 10:35:00,77.65,77.7,77.6,77.65,56426.0,71.4503,71.4963,71.4042,71.4503,56426.0
2022-12-28 10:40:00,77.66,77.69,77.51,77.54,23497.0,71.4595,71.4871,71.3214,71.349,23497.0
2022-12-28 10:45:00,77.53,77.63,77.52,77.62,19912.0,71.3398,71.4319,71.3306,71.4226,19912.0
2022-12-28 10:50:00,77.62,77.64,77.53,77.55,21912.0,71.4226,71.4411,71.3398,71.3582,21912.0
2022-12-28 10:55:00,77.55,77.58,77.43,77.46,36810.0,71.3582,71.3858,71.2478,71.2754,36810.0
2022-12-28 11:00:00,77.46,77.5,77.35,77.47,42611.0,71.2754,71.3122,71.1742,71.2846,42611.0
2022-12-28 11:05:00,77.46,77.48,77.37,77.4,21903.0,71.2754,71.2938,71.1926,71.2202,21903.0
2022-12-28 11:10:00,77.4,77.41,77.17,77.17,65198.0,71.2202,71.2294,71.0086,71.0086,65198.0
2022-12-28 11:15:00,77.19,77.22,77.12,77.22,42244.0,71.027,71.0546,70.9626,71.0546,42244.0
2022-12-28 11:20:00,77.21,77.25,77.15,77.21,34391.0,71.0454,71.0822,70.9902,71.0454,34391.0
2022-12-28 11:25:00,77.22,77.23,77.06,77.1,28407.0,71.0546,71.0638,70.9074,70.9442,28407.0
2022-12-28 11:30:00,77.1,77.14,77.0,77.04,27423.0,70.9442,70.981,70.8522,70.889,27423.0
2022-12-28 11:35:00,77.04,77.05,76.93,76.95,17851.0,70.889,70.8982,70.7877,70.8061,17851.0
2022-12-28 11:40:00,76.94,77.01,76.92,76.98,31532.0,70.7969,70.8614,70.7785,70.8337,31532.0
2022-12-28 11:45:00,76.98,76.98,76.87,76.87,24289.0,70.8337,70.8337,70.7325,70.7325,24289.0
2022-12-28 11:50:00,76.87,76.91,76.82,76.84,26102.0,70.7325,70.7693,70.6865,70.7049,26102.0
2022-12-28 11:55:00,76.84,76.85,76.77,76.79,21133.0,70.7049,70.7141,70.6405,70.6589,21133.0
2022-12-28 12:00:00,76.78,76.8,76.67,76.69,42507.0,70.6497,70.6681,70.5485,70.5669,42507.0
2022-12-28 12:05:00,76.68,76.69,76.62,76.67,18058.0,70.5577,70.5669,70.5025,70.5485,18058.0
2022-12-28 12:10:00,76.66,76.67,76.53,76.53,21036.0,70.5393,70.5485,70.4197,70.4197,21036.0
2022-12-28 12:15:00,76.54,76.6,76.51,76.56,44478.0,70.4289,70.4841,70.4013,70.4473,44478.0
2022-12-28 12:20:00,76.56,76.56,76.39,76.45,44723.0,70.4473,70.4473,70.2909,70.3461,44723.0
2022-12-28 12:25:00,76.45,76.57,76.41,76.51,38727.0,70.3461,70.4565,70.3093,70.4013,38727.0
2022-12-28 12:30:00,76.5,76.6,76.49,76.58,22418.0,70.3921,70.4841,70.3829,70.4657,22418.0
2022-12-28 12:35:00,76.58,76.62,76.54,76.55,20074.0,70.4657,70.5025,70.4289,70.4381,20074.0
2022-12-28 12:40:00,76.55,76.61,76.52,76.61,20618.0,70.4381,70.4933,70.4105,70.4933,20618.0
2022-12-28 12:45:00,76.61,76.71,76.6,76.7,28623.0,70.4933,70.5853,70.4841,70.5761,28623.0
2022-12-28 12:50:00,76.7,76.7,76.63,76.65,26008.0,70.5761,70.5761,70.5117,70.5301,26008.0
2022-12-28 12:55:00,76.66,76.76,76.65,76.66,49231.0,70.5393,70.6313,70.5301,70.5393,49231.0
2022-12-28 13:00:00,76.66,76.81,76.63,76.78,66357.0,70.5393,70.6773,70.5117,70.6497,66357.0
2022-12-28 13:05:00,76.79,76.81,76.75,76.81,45183.0,70.6589,70.6773,70.6221,70.6773,45183.0
2022-12-28 13:10:00,76.81,76.87,76.72,76.72,73056.0,70.6773,70.7325,70.5945,70.5945,73056.0
2022-12-28 13:15:00,76.72,76.84,76.72,76.81,59869.0,70.5945,70.7049,70.5945,70.6773,59869.0
2022-12-28 13:20:00,76.81,76.86,76.75,76.78,48212.0,70.6773,70.7233,70.6221,70.6497,48212.0
2022-12-28 13:25:00,76.78,76.79,76.66,76.67,43665.0,70.6497,70.6589,70.5393,70.5485,43665.0
2022-12-28 13:30:00,76.67,76.68,76.54,76.64,45816.0,70.5485,70.5577,70.4289,70.5209,45816.0
2022-12-28 13:35:00,76.65,76.7,76.58,76.59,26410.0,70.5301,70.5761,70.4657,70.4749,26410.0
2022-12-28 13:40:00,76.59,76.73,76.59,76.69,22162.0,70.4749,70.6037,70.4749,70.5669,22162.0
2022-12-28 13:45:00,76.69,76.75,76.65,76.72,16696.0,70.5669,70.6221,70.5301,70.5945,16696.0
2022-12-28 13:50:00,76.71,76.71,76.59,76.66,19171.0,70.5853,70.5853,70.4749,70.5393,19171.0
2022-12-28 13:55:00,76.64,76.64,76.54,76.59,41781.0,70.5209,70.5209,70.4289,70.4749,41781.0
2022-12-28 14:00:00,76.58,76.73,76.58,76.72,22656.0,70.4657,70.6037,70.4657,70.5945,22656.0
2022-12-28 14:05:00,76.71,76.74,76.63,76.66,26183.0,70.5853,70.6129,70.5117,70.5393,26183.0
2022-12-28 14:10:00,76.68,76.73,76.64,76.73,26825.0,70.5577,70.6037,70.5209,70.6037,26825.0
2022-12-28 14:15:00,76.71,76.8,76.62,76.78,26544.0,70.5853,70.6681,70.5025,70.6497,26544.0
2022-12-28 14:20:00,76.76,76.81,76.75,76.79,24874.0,70.6313,70.6773,70.6221,70.6589,24874.0
2022-12-28 14:25:00,76.78,76.79,76.69,76.75,34702.0,70.6497,70.6589,70.5669,70.6221,34702.0
2022-12-28 14:30:00,76.75,76.84,76.72,76.73,40164.0,70.6221,70.7049,70.5945,70.6037,40164.0
2022-12-28 14:35:00,76.73,76.75,76.66,76.69,22897.0,70.6037,70.6221,70.5393,70.5669,22897.0
2022-12-28 14:40:00,76.7,76.8,76.68,76.8,18073.0,70.5761,70.6681,70.5577,70.6681,18073.0
2022-12-28 14:45:00,76.8,76.86,76.77,76.79,30564.0,70.6681,70.7233,70.6405,70.6589,30564.0
2022-12-28 14:50:00,76.78,76.79,76.68,76.7,36516.0,70.6497,70.6589,70.5577,70.5761,36516.0
2022-12-28 14:55:00,76.7,76.73,76.64,76.67,27126.0,70.5761,70.6037,70.5209,70.5485,27126.0
2022-12-28 15:00:00,76.68,76.68,76.48,76.5,69170.0,70.5577,70.5577,70.3737,70.3921,69170.0
2022-12-28 15:05:00,76.5,76.56,76.48,76.5,30087.0,70.3921,70.4473,70.3737,70.3921,30087.0
2022-12-28 15:10:00,76.5,76.51,76.32,76.35,43696.0,70.3921,70.4013,70.2264,70.254,43696.0
2022-12-28 15:15:00,76.34,76.43,76.31,76.39,35380.0,70.2448,70.3277,70.2172,70.2909,35380.0
2022-12-28 15:20:00,76.39,76.41,76.27,76.28,41687.0,70.2909,70.3093,70.1804,70.1896,41687.0
2022-12-28 15:25:00,76.28,76.33,76.26,76.27,50317.0,70.1896,70.2356,70.1712,70.1804,50317.0
2022-12-28 15:30:00,76.26,76.39,76.25,76.33,70015.0,70.1712,70.2909,70.162,70.2356,70015.0
2022-12-28 15:35:00,76.34,76.37,76.24,76.37,100992.0,70.2448,70.2725,70.1528,70.2725,100992.0
2022-12-28 15:40:00,76.37,76.39,76.27,76.28,89150.0,70.2725,70.2909,70.1804,70.1896,89150.0
2022-12-28 15:45:00,76.28,76.37,76.24,76.34,99156.0,70.1896,70.2725,70.1528,70.2448,99156.0
2022-12-28 15:50:00,76.35,76.39,76.29,76.34,143149.0,70.254,70.2909,70.1988,70.2448,143149.0
2022-12-28 15:55:00,76.34,76.4,76.28,76.28,378549.0,70.2448,70.3001,70.1896,70.1896,378549.0
2022-12-29 09:30:00,76.57,76.61,76.27,76.57,160641.0,70.4565,70.4933,70.1804,70.4565,160641.0
2022-12-29 09:35:00,76.57,77.05,76.56,76.91,74604.0,70.4565,70.8982,70.4473,70.7693,74604.0
2022-12-29 09:40:00,76.9,77.16,76.9,76.98,40838.0,70.7601,70.9994,70.7601,70.8337,40838.0
2022-12-29 09:45:00,77.0,77.26,76.98,77.23,45540.0,70.8522,71.0914,70.8337,71.0638,45540.0
2022-12-29 09:50:00,77.24,77.39,77.22,77.33,38928.0,71.073,71.211,71.0546,71.1558,38928.0
2022-12-29 09:55:00,77.35,77.53,77.35,77.53,26314.0,71.1742,71.3398,71.1742,71.3398,26314.0
2022-12-29 10:00:00,77.55,77.8,77.55,77.79,33081.0,71.3582,71.5883,71.3582,71.5791,33081.0
2022-12-29 10:05:00,77.79,77.79,77.67,77.79,46216.0,71.5791,71.5791,71.4687,71.5791,46216.0
2022-12-29 10:10:00,77.79,77.9,77.73,77.73,30498.0,71.5791,71.6803,71.5239,71.5239,30498.0
2022-12-29 10:15:00,77.73,77.81,77.7,77.81,43630.0,71.5239,71.5975,71.4963,71.5975,43630.0
2022-12-29 10:20:00,77.81,77.81,77.69,77.75,23097.0,71.5975,71.5975,71.4871,71.5423,23097.0
2022-12-29 10:25:00,77.74,77.75,77.63,77.64,34551.0,71.5331,71.5423,71.4319,71.4411,34551.0
2022-12-29 10:30:00,77.65,77.74,77.61,77.74,92859.0,71.4503,71.5331,71.4134,71.5331,92859.0
2022-12-29 10:35:00,77.74,77.81,77.7,77.72,42327.0,71.5331,71.5975,71.4963,71.5147,42327.0
2022-12-29 10:40:00,77.72,77.77,77.68,77.69,33851.0,71.5147,71.5607,71.4779,71.4871,33851.0
2022-12-29 10:45:00,77.68,77.7,77.56,77.6,69772.0,71.4779,71.4963,71.3674,71.4042,69772.0
2022-12-29 10:50:00,77.6,77.72,77.6,77.67,42281.0,71.4042,71.5147,71.4042,71.4687,42281.0
2022-12-29 10:55:00,77.67,77.78,77.63,77.77,38820.0,71.4687,71.5699,71.4319,71.5607,38820.0
2022-12-29 11:00:00,77.77,77.79,77.67,77.72,26202.0,71.5607,71.5791,71.4687,71.5147,26202.0
2022-12-29 11:05:00,77.72,77.76,77.63,77.64,64675.0,71.5147,71.5515,71.4319,71.4411,64675.0
2022-12-29 11:10:00,77.65,77.7,77.61,77.64,51714.0,71.4503,71.4963,71.4134,71.4411,51714.0
2022-12-29 11:15:00,77.65,77.7,77.62,77.69,26202.0,71.4503,71.4963,71.4226,71.4871,26202.0
2022-12-29 11:20:00,77.68,77.78,77.62,77.63,35234.0,71.4779,71.5699,71.4226,71.4319,35234.0
2022-12-29 11:25:00,77.64,77.76,77.61,77.7,49198.0,71.4411,71.5515,71.4134,71.4963,49198.0
2022-12-29 11:30:00,77.7,77.86,77.69,77.86,40508.0,71.4963,71.6435,71.4871,71.6435,40508.0
2022-12-29 11:35:00,77.86,77.96,77.86,77.95,33343.0,71.6435,71.7355,71.6435,71.7263,33343.0
2022-12-29 11:40:00,77.96,77.98,77.89,77.98,39589.0,71.7355,71.7539,71.6711,71.7539,39589.0
2022-12-29 11:45:00,77.98,78.08,77.95,78.0,116685.0,71.7539,71.8459,71.7263,71.7723,116685.0
2022-12-29 11:50:00,78.0,78.16,78.0,78.13,29429.0,71.7723,71.9195,71.7723,71.8919,29429.0
2022-12-29 11:55:00,78.14,78.15,77.99,77.99,28077.0,71.9011,71.9103,71.7631,71.7631,28077.0
2022-12-29 12:00:00,77.99,78.06,77.98,78.03,44107.0,71.7631,71.8275,71.7539,71.7999,44107.0
2022-12-29 12:05:00,78.04,78.21,78.04,78.17,58718.0,71.8091,71.9655,71.8091,71.9287,58718.0
2022-12-29 12:10:00,78.17,78.23,78.13,78.14,49430.0,71.9287,71.9839,71.8919,71.9011,49430.0
2022-12-29 12:15:00,78.12,78.17,78.1,78.14,24238.0,71.8827,71.9287,71.8643,71.9011,24238.0
2022-12-29 12:20:00,78.14,78.16,78.1,78.11,19909.0,71.9011,71.9195,71.8643,71.8735,19909.0
2022-12-29 12:25:00,78.11,78.12,78.09,78.1,31122.0,71.8735,71.8827,71.8551,71.8643,31122.0
2022-12-29 12:30:00,78.1,78.14,78.05,78.09,32707.0,71.8643,71.9011,71.8183,71.8551,32707.0
2022-12-29 12:35:00,78.09,78.11,78.03,78.11,43322.0,71.8551,71.8735,71.7999,71.8735,43322.0
2022-12-29 12:40:00,78.11,78.15,78.04,78.1,32434.0,71.8735,71.9103,71.8091,71.8643,32434.0
2022-12-29 12:45:00,78.1,78.15,78.09,78.13,27126.0,71.8643,71.9103,71.8551,71.8919,27126.0
2022-12-29 12:50:00,78.13,78.22,78.13,78.19,40053.0,71.8919,71.9747,71.8919,71.9471,40053.0
2022-12-29 12:55:00,78.19,78.2,78.11,78.11,25289.0,71.9471,71.9563,71.8735,71.8735,25289.0
2022-12-29 13:00:00,78.11,78.15,78.06,78.06,31848.0,71.8735,71.9103,71.8275,71.8275,31848.0
2022-12-29 13:05:00,78.07,78.09,78.03,78.04,34664.0,71.8367,71.8551,71.7999,71.8091,34664.0
2022-12-29 13:10:00,78.04,78.13,78.04,78.06,45340.0,71.8091,71.8919,71.8091,71.8275,45340.0
2022-12-29 13:15:00,78.06,78.07,78.0,78.0,39380.0,71.8275,71.8367,71.7723,71.7723,39380.0
2022-12-29 13:20:00,77.99,78.05,77.95,78.05,71254.0,71.7631,71.8183,71.7263,71.8183,71254.0
2022-12-29 13:25:00,78.05,78.08,78.02,78.04,41342.0,71.8183,71.8459,71.7907,71.8091,41342.0
2022-12-29 13:30:00,78.05,78.09,78.0,78.06,51491.0,71.8183,71.8551,71.7723,71.8275,51491.0
2022-12-29 13:35:00,78.06,78.06,78.0,78.03,30344.0,71.8275,71.8275,71.7723,71.7999,30344.0
2022-12-29 13:40:00,78.02,78.12,78.02,78.08,28449.0,71.7907,71.8827,71.7907,71.8459,28449.0
2022-12-29 13:45:00,78.09,78.1,78.05,78.05,28504.0,71.8551,71.8643,71.8183,71.8183,28504.0
2022-12-29 13:50:00,78.04,78.12,78.04,78.1,32944.0,71.8091,71.8827,71.8091,71.8643,32944.0
2022-12-29 13:55:00,78.1,78.11,77.99,78.0,23000.0,71.8643,71.8735,71.7631,71.7723,23000.0
2022-12-29 14:00:00,78.0,78.08,77.99,78.01,31130.0,71.7723,71.8459,71.7631,71.7815,31130.0
2022-12-29 14:05:00,78.02,78.11,78.01,78.09,51811.0,71.7907,71.8735,71.7815,71.8551,51811.0
2022-12-29 14:10:00,78.1,78.12,78.03,78.04,25801.0,71.8643,71.8827,71.7999,71.8091,25801.0
2022-12-29 14:15:00,78.04,78.08,78.02,78.07,23967.0,71.8091,71.8459,71.7907,71.8367,23967.0
2022-12-29 14:20:00,78.06,78.1,78.05,78.06,20130.0,71.8275,71.8643,71.8183,71.8275,20130.0
2022-12-29 14:25:00,78.07,78.07,77.94,77.96,41621.0,71.8367,71.8367,71.7171,71.7355,41621.0
2022-12-29 14:30:00,77.95,77.99,77.93,77.97,51311.0,71.7263,71.7631,71.7079,71.7447,51311.0
2022-12-29 14:35:00,77.96,77.96,77.92,77.95,20076.0,71.7355,71.7355,71.6987,71.7263,20076.0
2022-12-29 14:40:00,77.95,78.05,77.94,78.02,47771.0,71.7263,71.8183,71.7171,71.7907,47771.0
2022-12-29 14:45:00,78.03,78.04,77.95,78.01,29688.0,71.7999,71.8091,71.7263,71.7815,29688.0
2022-12-29 14:50:00,78.01,78.01,77.95,77.97,39005.0,71.7815,71.7815,71.7263,71.7447,39005.0
2022-12-29 14:55:00,77.96,77.96,77.92,77.94,32532.0,71.7355,71.7355,71.6987,71.7171,32532.0
2022-12-29 15:00:00,77.93,77.99,77.92,77.95,54449.0,71.7079,71.7631,71.6987,71.7263,54449.0
2022-12-29 15:05:00,77.95,78.0,77.94,77.98,32708.0,71.7263,71.7723,71.7171,71.7539,32708.0
2022-12-29 15:10:00,77.98,78.03,77.95,77.98,48921.0,71.7539,71.7999,71.7263,71.7539,48921.0
2022-12-29 15:15:00,77.98,78.0,77.93,77.95,40580.0,71.7539,71.7723,71.7079,71.7263,40580.0
2022-12-29 15:20:00,77.95,77.99,77.91,77.92,66097.0,71.7263,71.7631,71.6895,71.6987,66097.0
2022-12-29 15:25:00,77.91,77.95,77.89,77.91,47891.0,71.6895,71.7263,71.6711,71.6895,47891.0
2022-12-29 15:30:00,77.91,77.96,77.9,77.92,38822.0,71.6895,71.7355,71.6803,71.6987,38822.0
2022-12-29 15:35:00,77.91,77.95,77.89,77.91,44652.0,71.6895,71.7263,71.6711,71.6895,44652.0
2022-12-29 15:40:00,77.9,77.9,77.81,77.9,75567.0,71.6803,71.6803,71.5975,71.6803,75567.0
2022-12-29 15:45:00,77.9,77.91,77.85,77.87,76326.0,71.6803,71.6895,71.6343,71.6527,76326.0
2022-12-29 15:50:00,77.87,77.89,77.84,77.89,110638.0,71.6527,71.6711,71.6251,71.6711,110638.0
2022-12-29 15:55:00,77.88,77.88,77.76,77.82,201474.0,71.6619,71.6619,71.5515,71.6067,201474.0
2022-12-30 09:30:00,77.56,77.57,77.37,77.38,92550.0,71.3674,71.3766,71.1926,71.2018,92550.0
2022-12-30 09:35:00,77.36,77.41,77.28,77.29,27024.0,71.1834,71.2294,71.1098,71.119,27024.0
2022-12-30 09:40:00,77.3,77.41,77.24,77.35,26190.0,71.1282,71.2294,71.073,71.1742,26190.0
2022-12-30 09:45:00,77.3,77.3,76.88,76.92,39725.0,71.1282,71.1282,70.7417,70.7785,39725.0
2022-12-30 09:50:00,76.92,77.13,76.86,77.1,38586.0,70.7785,70.9718,70.7233,70.9442,38586.0
2022-12-30 09:55:00,77.11,77.2,77.03,77.2,33721.0,70.9534,71.0362,70.8798,71.0362,33721.0
2022-12-30 10:00:00,77.22,77.23,77.12,77.16,18962.0,71.0546,71.0638,70.9626,70.9994,18962.0
2022-12-30 10:05:00,77.18,77.18,77.05,77.08,24095.0,71.0178,71.0178,70.8982,70.9258,24095.0
2022-12-30 10:10:00,77.1,77.2,77.08,77.19,26368.0,70.9442,71.0362,70.9258,71.027,26368.0
2022-12-30 10:15:00,77.17,77.33,77.15,77.29,26211.0,71.0086,71.1558,70.9902,71.119,26211.0
2022-12-30 10:20:00,77.28,77.32,77.24,77.3,33101.0,71.1098,71.1466,71.073,71.1282,33101.0
2022-12-30 10:25:00,77.3,77.33,77.22,77.25,24085.0,71.1282,71.1558,71.0546,71.0822,24085.0
2022-12-30 10:30:00,77.25,77.25,77.08,77.16,22452.0,71.0822,71.0822,70.9258,70.9994,22452.0
2022-12-30 10:35:00,77.16,77.19,77.09,77.11,36839.0,70.9994,71.027,70.935,70.9534,36839.0
2022-12-30 10:40:00,77.12,77.15,77.02,77.1,141448.0,70.9626,70.9902,70.8706,70.9442,141448.0
2022-12-30 10:45:00,77.09,77.27,77.05,77.27,33148.0,70.935,71.1006,70.8982,71.1006,33148.0
2022-12-30 10:50:00,77.26,77.26,77.1,77.1,32290.0,71.0914,71.0914,70.9442,70.9442,32290.0
2022-12-30 10:55:00,77.12,77.15,77.04,77.09,24322.0,70.9626,70.9902,70.889,70.935,24322.0
2022-12-30 11:00:00,77.08,77.11,76.99,77.05,61949.0,70.9258,70.9534,70.8429,70.8982,61949.0
2022-12-30 11:05:00,77.04,77.07,76.99,77.06,35144.0,70.889,70.9166,70.8429,70.9074,35144.0
2022-12-30 11:10:00,77.05,77.06,76.97,77.01,37218.0,70.8982,70.9074,70.8245,70.8614,37218.0
2022-12-30 11:15:00,77.01,77.06,76.97,77.02,58437.0,70.8614,70.9074,70.8245,70.8706,58437.0
2022-12-30 11:20:00,77.01,77.09,76.99,77.03,31349.0,70.8614,70.935,70.8429,70.8798,31349.0
2022-12-30 11:25:00,77.03,77.05,76.97,76.99,36836.0,70.8798,70.8982,70.8245,70.8429,36836.0
2022-12-30 11:30:00,76.99,77.14,76.91,77.09,52334.0,70.8429,70.981,70.7693,70.935,52334.0
2022-12-30 11:35:00,77.09,77.16,77.07,77.13,28907.0,70.935,70.9994,70.9166,70.9718,28907.0
2022-12-30 11:40:00,77.14,77.18,77.1,77.12,44911.0,70.981,71.0178,70.9442,70.9626,44911.0
2022-12-30 11:45:00,77.12,77.16,77.06,77.08,43221.0,70.9626,70.9994,70.9074,70.9258,43221.0
2022-12-30 11:50:00,77.08,77.16,77.07,77.13,18758.0,70.9258,70.9994,70.9166,70.9718,18758.0
2022-12-30 11:55:00,77.13,77.17,77.09,77.15,19128.0,70.9718,71.0086,70.935,70.9902,19128.0
2022-12-30 12:00:00,77.14,77.2,77.13,77.15,20859.0,70.981,71.0362,70.9718,70.9902,20859.0
2022-12-30 12:05:00,77.16,77.18,77.14,77.16,24664.0,70.9994,71.0178,70.981,70.9994,24664.0
2022-12-30 12:10:00,77.16,77.22,77.12,77.17,19166.0,70.9994,71.0546,70.9626,71.0086,19166.0
2022-12-30 12:15:00,77.17,77.21,77.15,77.16,31029.0,71.0086,71.0454,70.9902,70.9994,31029.0
2022-12-30 12:20:00,77.17,77.2,77.14,77.16,26593.0,71.0086,71.0362,70.981,70.9994,26593.0
2022-12-30 12:25:00,77.16,77.17,77.08,77.09,48492.0,70.9994,71.0086,70.9258,70.935,48492.0
2022-12-30 12:30:00,77.09,77.16,77.08,77.1,41179.0,70.935,70.9994,70.9258,70.9442,41179.0
2022-12-30 12:35:00,77.1,77.16,77.09,77.12,19770.0,70.9442,70.9994,70.935,70.9626,19770.0
2022-12-30 12:40:00,77.12,77.17,77.11,77.14,38183.0,70.9626,71.0086,70.9534,70.981,38183.0
2022-12-30 12:45:00,77.15,77.15,77.08,77.12,29676.0,70.9902,70.9902,70.9258,70.9626,29676.0
2022-12-30 12:50:00,77.12,77.17,77.02,77.03,81089.0,70.9626,71.0086,70.8706,70.8798,81089.0
2022-12-30 12:55:00,77.04,77.19,77.03,77.19,14145.0,70.889,71.027,70.8798,71.027,14145.0
2022-12-30 13:00:00,77.2,77.2,77.05,77.11,34279.0,71.0362,71.0362,70.8982,70.9534,34279.0
2022-12-30 13:05:00,77.11,77.15,77.08,77.14,34564.0,70.9534,70.9902,70.9258,70.981,34564.0
2022-12-30 13:10:00,77.13,77.15,77.08,77.14,18400.0,70.9718,70.9902,70.9258,70.981,18400.0
2022-12-30 13:15:00,77.14,77.15,77.08,77.09,62401.0,70.981,70.9902,70.9258,70.935,62401.0
2022-12-30 13:20:00,77.09,77.1,76.92,76.97,84458.0,70.935,70.9442,70.7785,70.8245,84458.0
2022-12-30 13:25:00,76.97,77.08,76.88,77.08,75170.0,70.8245,70.9258,70.7417,70.9258,75170.0
2022-12-30 13:30:00,77.06,77.1,77.03,77.08,31217.0,70.9074,70.9442,70.8798,70.9258,31217.0
2022-12-30 13:35:00,77.09,77.13,77.02,77.03,16971.0,70.935,70.9718,70.8706,70.8798,16971.0
2022-12-30 13:40:00,77.03,77.06,76.98,77.04,24476.0,70.8798,70.9074,70.8337,70.889,24476.0
2022-12-30 13:45:00,77.04,77.05,76.97,77.01,37451.0,70.889,70.8982,70.8245,70.8614,37451.0
2022-12-30 13:50:00,77.01,77.02,76.94,77.02,24688.0,70.8614,70.8706,70.7969,70.8706,24688.0
2022-12-30 13:55:00,77.01,77.02,76.95,76.99,36974.0,70.8614,70.8706,70.8061,70.8429,36974.0
2022-12-30 14:00:00,76.99,77.1,76.96,77.02,104510.0,70.8429,70.9442,70.8153,70.8706,104510.0
2022-12-30 14:05:00,77.02,77.07,76.99,77.02,21004.0,70.8706,70.9166,70.8429,70.8706,21004.0
2022-12-30 14:10:00,77.02,77.07,76.98,77.02,35054.0,70.8706,70.9166,70.8337,70.8706,35054.0
2022-12-30 14:15:00,77.0,77.04,76.95,77.03,27832.0,70.8522,70.889,70.8061,70.8798,27832.0
2022-12-30 14:20:00,77.03,77.04,76.96,76.98,33451.0,70.8798,70.889,70.8153,70.8337,33451.0
2022-12-30 14:25:00,76.98,77.07,76.97,77.04,24458.0,70.8337,70.9166,70.8245,70.889,24458.0
2022-12-30 14:30:00,77.04,77.13,77.04,77.1,46114.0,70.889,70.9718,70.889,70.9442,46114.0
2022-12-30 14:35:00,77.1,77.1,77.05,77.07,22279.0,70.9442,70.9442,70.8982,70.9166,22279.0
2022-12-30 14:40:00,77.06,77.11,77.04,77.08,27161.0,70.9074,70.9534,70.889,70.9258,27161.0
2022-12-30 14:45:00,77.09,77.1,76.97,76.99,27375.0,70.935,70.9442,70.8245,70.8429,27375.0
2022-12-30 14:50:00,76.98,77.09,76.98,77.07,27596.0,70.8337,70.935,70.8337,70.9166,27596.0
2022-12-30 14:55:00,77.06,77.07,77.0,77.02,24530.0,70.9074,70.9166,70.8522,70.8706,24530.0
2022-12-30 15:00:00,77.02,77.12,77.0,77.09,31316.0,70.8706,70.9626,70.8522,70.935,31316.0
2022-12-30 15:05:00,77.09,77.13,77.03,77.12,22663.0,70.935,70.9718,70.8798,70.9626,22663.0
2022-12-30 15:10:00,77.11,77.28,77.1,77.25,36161.0,70.9534,71.1098,70.9442,71.0822,36161.0
2022-12-30 15:15:00,77.26,77.36,77.26,77.31,37870.0,71.0914,71.1834,71.0914,71.1374,37870.0
2022-12-30 15:20:00,77.31,77.36,77.26,77.3,28215.0,71.1374,71.1834,71.0914,71.1282,28215.0
2022-12-30 15:25:00,77.3,77.32,77.23,77.3,30874.0,71.1282,71.1466,71.0638,71.1282,30874.0
2022-12-30 15:30:00,77.31,77.47,77.3,77.46,62436.0,71.1374,71.2846,71.1282,71.2754,62436.0
2022-12-30 15:35:00,77.46,77.54,77.43,77.54,45829.0,71.2754,71.349,71.2478,71.349,45829.0
2022-12-30 15:40:00,77.54,77.58,77.48,77.53,52545.0,71.349,71.3858,71.2938,71.3398,52545.0
2022-12-30 15:45:00,77.53,77.73,77.52,77.73,63769.0,71.3398,71.5239,71.3306,71.5239,63769.0
2022-12-30 15:50:00,77.73,77.91,77.68,77.8,112262.0,71.5239,71.6895,71.4779,71.5883,112262.0
2022-12-30 15:55:00,77.8,77.81,77.65,77.73,183608.0,71.5883,71.5975,71.4503,71.5239,183608.0
2023-01-03 09:30:00,77.97,77.99,77.46,77.9,265884.0,71.7447,71.7631,71.2754,71.6803,265884.0
2023-01-03 09:35:00,77.9,77.95,77.57,77.95,92109.0,71.6803,71.7263,71.3766,71.7263,92109.0
2023-01-03 09:40:00,77.96,78.2,77.8,77.8,85796.0,71.7355,71.9563,71.5883,71.5883,85796.0
2023-01-03 09:45:00,77.81,77.86,77.53,77.67,59914.0,71.5975,71.6435,71.3398,71.4687,59914.0
2023-01-03 09:50:00,77.68,77.75,77.6,77.69,62930.0,71.4779,71.5423,71.4042,71.4871,62930.0
2023-01-03 09:55:00,77.69,77.73,77.51,77.55,67651.0,71.4871,71.5239,71.3214,71.3582,67651.0
2023-01-03 10:00:00,77.56,77.77,77.54,77.7,127867.0,71.3674,71.5607,71.349,71.4963,127867.0
2023-01-03 10:05:00,77.7,77.86,77.69,77.77,69585.0,71.4963,71.6435,71.4871,71.5607,69585.0
2023-01-03 10:10:00,77.77,77.94,77.71,77.73,57030.0,71.5607,71.7171,71.5055,71.5239,57030.0
2023-01-03 10:15:00,77.74,77.74,77.49,77.5,37706.0,71.5331,71.5331,71.303,71.3122,37706.0
2023-01-03 10:20:00,77.5,77.66,77.49,77.64,61862.0,71.3122,71.4595,71.303,71.4411,61862.0
2023-01-03 10:25:00,77.63,77.66,77.49,77.55,56413.0,71.4319,71.4595,71.303,71.3582,56413.0
2023-01-03 10:30:00,77.54,77.54,77.44,77.45,60672.0,71.349,71.349,71.257,71.2662,60672.0
2023-01-03 10:35:00,77.44,77.58,77.44,77.55,53300.0,71.257,71.3858,71.257,71.3582,53300.0
2023-01-03 10:40:00,77.56,77.69,77.56,77.65,29039.0,71.3674,71.4871,71.3674,71.4503,29039.0
2023-01-03 10:45:00,77.64,77.81,77.63,77.74,56377.0,71.4411,71.5975,71.4319,71.5331,56377.0
2023-01-03 10:50:00,77.73,77.75,77.66,77.73,41481.0,71.5239,71.5423,71.4595,71.5239,41481.0
2023-01-03 10:55:00,77.72,77.92,77.71,77.92,58664.0,71.5147,71.6987,71.5055,71.6987,58664.0
2023-01-03 11:00:00,77.95,78.11,77.94,77.98,58075.0,71.7263,71.8735,71.7171,71.7539,58075.0
2023-01-03 11:05:00,77.97,77.97,77.72,77.73,317689.0,71.7447,71.7447,71.5147,71.5239,317689.0
2023-01-03 11:10:00,77.76,77.81,77.52,77.54,46967.0,71.5515,71.5975,71.3306,71.349,46967.0
2023-01-03 11:15:00,77.54,77.54,77.38,77.51,29977.0,71.349,71.349,71.2018,71.3214,29977.0
2023-01-03 11:20:00,77.51,77.52,77.41,77.49,50330.0,71.3214,71.3306,71.2294,71.303,50330.0
2023-01-03 11:25:00,77.52,77.6,77.41,77.5,41784.0,71.3306,71.4042,71.2294,71.3122,41784.0
2023-01-03 11:30:00,77.49,77.56,77.41,77.53,42342.0,71.303,71.3674,71.2294,71.3398,42342.0
2023-01-03 11:35:00,77.52,77.56,77.42,77.47,47526.0,71.3306,71.3674,71.2386,71.2846,47526.0
2023-01-03 11:40:00,77.48,77.59,77.46,77.54,62046.0,71.2938,71.395,71.2754,71.349,62046.0
2023-01-03 11:45:00,77.54,77.64,77.53,77.63,45494.0,71.349,71.4411,71.3398,71.4319,45494.0
2023-01-03 11:50:00,77.63,77.76,77.6,77.7,38875.0,71.4319,71.5515,71.4042,71.4963,38875.0
2023-01-03 11:55:00,77.71,77.79,77.69,77.7,48222.0,71.5055,71.5791,71.4871,71.4963,48222.0
2023-01-03 12:00:00,77.7,77.78,77.69,77.76,43997.0,71.4963,71.5699,71.4871,71.5515,43997.0
2023-01-03 12:05:00,77.76,77.88,77.73,77.88,72017.0,71.5515,71.6619,71.5239,71.6619,72017.0
2023-01-03 12:10:00,77.87,77.97,77.85,77.97,26458.0,71.6527,71.7447,71.6343,71.7447,26458.0
2023-01-03 12:15:00,77.96,78.05,77.91,77.91,120836.0,71.7355,71.8183,71.6895,71.6895,120836.0
2023-01-03 12:20:00,77.9,77.91,77.78,77.81,79024.0,71.6803,71.6895,71.5699,71.5975,79024.0
2023-01-03 12:25:00,77.8,77.86,77.79,77.81,55747.0,71.5883,71.6435,71.5791,71.5975,55747.0
2023-01-03 12:30:00,77.82,77.88,77.76,77.87,31378.0,71.6067,71.6619,71.5515,71.6527,31378.0
2023-01-03 12:35:00,77.88,77.93,77.86,77.89,35556.0,71.6619,71.7079,71.6435,71.6711,35556.0
2023-01-03 12:40:00,77.88,77.88,77.74,77.77,59369.0,71.6619,71.6619,71.5331,71.5607,59369.0
2023-01-03 12:45:00,77.77,77.78,77.54,77.58,30028.0,71.5607,71.5699,71.349,71.3858,30028.0
2023-01-03 12:50:00,77.59,77.62,77.51,77.53,29835.0,71.395,71.4226,71.3214,71.3398,29835.0
2023-01-03 12:55:00,77.53,77.75,77.52,77.75,55552.0,71.3398,71.5423,71.3306,71.5423,55552.0
2023-01-03 13:00:00,77.74,77.78,77.62,77.69,41542.0,71.5331,71.5699,71.4226,71.4871,41542.0
2023-01-03 13:05:00,77.71,77.75,77.66,77.72,23746.0,71.5055,71.5423,71.4595,71.5147,23746.0
2023-01-03 13:10:00,77.7,77.81,77.69,77.72,34032.0,71.4963,71.5975,71.4871,71.5147,34032.0
2023-01-03 13:15:00,77.72,77.75,77.63,77.65,26176.0,71.5147,71.5423,71.4319,71.4503,26176.0
2023-01-03 13:20:00,77.65,77.75,77.64,77.74,28695.0,71.4503,71.5423,71.4411,71.5331,28695.0
2023-01-03 13:25:00,77.75,78.03,77.74,77.97,71066.0,71.5423,71.7999,71.5331,71.7447,71066.0
2023-01-03 13:30:00,77.96,77.97,77.9,77.91,23364.0,71.7355,71.7447,71.6803,71.6895,23364.0
2023-01-03 13:35:00,77.92,77.97,77.87,77.87,32442.0,71.6987,71.7447,71.6527,71.6527,32442.0
2023-01-03 13:40:00,77.87,77.96,77.86,77.88,25944.0,71.6527,71.7355,71.6435,71.6619,25944.0
2023-01-03 13:45:00,77.88,77.94,77.82,77.92,38632.0,71.6619,71.7171,71.6067,71.6987,38632.0
2023-01-03 13:50:00,77.91,78.06,77.88,78.04,34720.0,71.6895,71.8275,71.6619,71.8091,34720.0
2023-01-03 13:55:00,78.03,78.1,78.01,78.08,34121.0,71.7999,71.8643,71.7815,71.8459,34121.0
2023-01-03 14:00:00,78.08,78.12,77.98,78.06,31000.0,71.8459,71.8827,71.7539,71.8275,31000.0
2023-01-03 14:05:00,78.06,78.09,78.01,78.07,32451.0,71.8275,71.8551,71.7815,71.8367,32451.0
2023-01-03 14:10:00,78.07,78.08,77.99,78.06,44424.0,71.8367,71.8459,71.7631,71.8275,44424.0
2023-01-03 14:15:00,78.06,78.19,78.05,78.16,61154.0,71.8275,71.9471,71.8183,71.9195,61154.0
2023-01-03 14:20:00,78.16,78.18,78.01,78.01,73808.0,71.9195,71.9379,71.7815,71.7815,73808.0
2023-01-03 14:25:00,78.01,78.04,77.93,77.96,49616.0,71.7815,71.8091,71.7079,71.7355,49616.0
2023-01-03 14:30:00,77.95,77.96,77.8,77.84,26373.0,71.7263,71.7355,71.5883,71.6251,26373.0
2023-01-03 14:35:00,77.84,77.86,77.79,77.8,17263.0,71.6251,71.6435,71.5791,71.5883,17263.0
2023-01-03 14:40:00,77.79,78.0,77.76,78.0,41654.0,71.5791,71.7723,71.5515,71.7723,41654.0
2023-01-03 14:45:00,77.99,78.27,77.98,78.21,31654.0,71.7631,72.0208,71.7539,71.9655,31654.0
2023-01-03 14:50:00,78.19,78.2,78.12,78.17,21916.0,71.9471,71.9563,71.8827,71.9287,21916.0
2023-01-03 14:55:00,78.18,78.24,78.09,78.16,42907.0,71.9379,71.9931,71.8551,71.9195,42907.0
2023-01-03 15:00:00,78.15,78.28,78.12,78.21,29946.0,71.9103,72.03,71.8827,71.9655,29946.0
2023-01-03 15:05:00,78.21,78.24,78.11,78.12,47377.0,71.9655,71.9931,71.8735,71.8827,47377.0
2023-01-03 15:10:00,78.13,78.27,78.11,78.25,48382.0,71.8919,72.0208,71.8735,72.0023,48382.0
2023-01-03 15:15:00,78.25,78.33,78.23,78.23,50645.0,72.0023,72.076,71.9839,71.9839,50645.0
2023-01-03 15:20:00,78.23,78.23,78.08,78.11,39618.0,71.9839,71.9839,71.8459,71.8735,39618.0
2023-01-03 15:25:00,78.11,78.19,78.1,78.18,51038.0,71.8735,71.9471,71.8643,71.9379,51038.0
2023-01-03 15:30:00,78.19,78.27,78.16,78.25,55087.0,71.9471,72.0208,71.9195,72.0023,55087.0
2023-01-03 15:35:00,78.25,78.31,78.17,78.19,41416.0,72.0023,72.0576,71.9287,71.9471,41416.0
2023-01-03 15:40:00,78.19,78.25,78.16,78.21,61637.0,71.9471,72.0023,71.9195,71.9655,61637.0
2023-01-03 15:45:00,78.2,78.25,78.17,78.18,97117.0,71.9563,72.0023,71.9287,71.9379,97117.0
2023-01-03 15:50:00,78.19,78.3,78.11,78.26,129895.0,71.9471,72.0484,71.8735,72.0115,129895.0
2023-01-03 15:55:00,78.26,78.3,78.18,78.25,327461.0,72.0115,72.0484,71.9379,72.0023,327461.0
2023-01-04 09:30:00,79.09,79.25,78.8,79.05,172258.0,72.7753,72.9225,72.5084,72.7385,172258.0
2023-01-04 09:35:00,79.06,79.31,79.01,79.24,40589.0,72.7477,72.9777,72.7017,72.9133,40589.0
2023-01-04 09:40:00,79.28,79.42,79.15,79.22,49245.0,72.9501,73.0789,72.8305,72.8949,49245.0
2023-01-04 09:45:00,79.24,79.41,79.19,79.41,44690.0,72.9133,73.0697,72.8673,73.0697,44690.0
2023-01-04 09:50:00,79.42,79.45,79.28,79.45,38026.0,73.0789,73.1065,72.9501,73.1065,38026.0
2023-01-04 09:55:00,79.47,79.53,79.39,79.44,49317.0,73.1249,73.1802,73.0513,73.0973,49317.0
2023-01-04 10:00:00,79.43,79.5,79.07,79.12,42799.0,73.0881,73.1525,72.7569,72.8029,42799.0
2023-01-04 10:05:00,79.14,79.37,79.13,79.28,87144.0,72.8213,73.0329,72.8121,72.9501,87144.0
2023-01-04 10:10:00,79.27,79.42,79.25,79.42,64188.0,72.9409,73.0789,72.9225,73.0789,64188.0
2023-01-04 10:15:00,79.42,79.61,79.39,79.61,79316.0,73.0789,73.2538,73.0513,73.2538,79316.0
2023-01-04 10:20:00,79.6,79.63,79.4,79.55,83935.0,73.2446,73.2722,73.0605,73.1986,83935.0
2023-01-04 10:25:00,79.55,79.68,79.46,79.64,69458.0,73.1986,73.3182,73.1157,73.2814,69458.0
2023-01-04 10:30:00,79.62,79.65,79.44,79.61,52172.0,73.263,73.2906,73.0973,73.2538,52172.0
2023-01-04 10:35:00,79.62,79.82,79.62,79.78,67578.0,73.263,73.447,73.263,73.4102,67578.0
2023-01-04 10:40:00,79.78,79.96,79.71,79.95,56193.0,73.4102,73.5758,73.3458,73.5666,56193.0
2023-01-04 10:45:00,79.95,80.19,79.94,80.11,81381.0,73.5666,73.7875,73.5574,73.7138,81381.0
2023-01-04 10:50:00,80.1,80.1,79.73,79.75,76739.0,73.7046,73.7046,73.3642,73.3826,76739.0
2023-01-04 10:55:00,79.77,79.8,79.64,79.79,126815.0,73.401,73.4286,73.2814,73.4194,126815.0
2023-01-04 11:00:00,79.8,79.95,79.74,79.93,47125.0,73.4286,73.5666,73.3734,73.5482,47125.0
2023-01-04 11:05:00,79.92,80.06,79.9,80.03,44409.0,73.539,73.6678,73.5206,73.6402,44409.0
2023-01-04 11:10:00,80.03,80.14,79.93,80.12,58388.0,73.6402,73.7414,73.5482,73.723,58388.0
2023-01-04 11:15:00,80.12,80.34,80.11,80.33,105189.0,73.723,73.9255,73.7138,73.9163,105189.0
2023-01-04 11:20:00,80.32,80.38,80.28,80.3,89176.0,73.9071,73.9623,73.8703,73.8887,89176.0
2023-01-04 11:25:00,80.31,80.4,80.28,80.38,58374.0,73.8979,73.9807,73.8703,73.9623,58374.0
2023-01-04 11:30:00,80.39,80.72,80.39,80.69,80571.0,73.9715,74.2751,73.9715,74.2475,80571.0
2023-01-04 11:35:00,80.69,80.78,80.64,80.68,83527.0,74.2475,74.3303,74.2015,74.2383,83527.0
2023-01-04 11:40:00,80.68,80.72,80.58,80.67,36597.0,74.2383,74.2751,74.1463,74.2291,36597.0
2023-01-04 11:45:00,80.66,80.76,80.58,80.73,70085.0,74.2199,74.3119,74.1463,74.2843,70085.0
2023-01-04 11:50:00,80.74,80.79,80.72,80.78,41450.0,74.2935,74.3395,74.2751,74.3303,41450.0
2023-01-04 11:55:00,80.78,80.82,80.69,80.72,44633.0,74.3303,74.3672,74.2475,74.2751,44633.0
2023-01-04 12:00:00,80.74,80.84,80.66,80.8,55312.0,74.2935,74.3856,74.2199,74.3488,55312.0
2023-01-04 12:05:00,80.8,80.9,80.75,80.9,68305.0,74.3488,74.4408,74.3027,74.4408,68305.0
2023-01-04 12:10:00,80.9,80.98,80.86,80.93,53306.0,74.4408,74.5144,74.404,74.4684,53306.0
2023-01-04 12:15:00,80.92,80.99,80.89,80.96,71758.0,74.4592,74.5236,74.4316,74.496,71758.0
2023-01-04 12:20:00,80.96,81.15,80.96,81.15,57684.0,74.496,74.6708,74.496,74.6708,57684.0
2023-01-04 12:25:00,81.15,81.21,81.06,81.2,71789.0,74.6708,74.726,74.588,74.7168,71789.0
2023-01-04 12:30:00,81.21,81.32,81.09,81.16,76887.0,74.726,74.8272,74.6156,74.68,76887.0
2023-01-04 12:35:00,81.16,81.17,81.04,81.14,39250.0,74.68,74.6892,74.5696,74.6616,39250.0
2023-01-04 12:40:00,81.15,81.15,80.93,80.94,34480.0,74.6708,74.6708,74.4684,74.4776,34480.0
2023-01-04 12:45:00,80.94,81.05,80.91,81.05,69106.0,74.4776,74.5788,74.45,74.5788,69106.0
2023-01-04 12:50:00,81.05,81.14,81.05,81.09,44062.0,74.5788,74.6616,74.5788,74.6156,44062.0
2023-01-04 12:55:00,81.1,81.11,81.02,81.06,49468.0,74.6248,74.634,74.5512,74.588,49468.0
2023-01-04 13:00:00,81.06,81.08,80.96,81.05,71505.0,74.588,74.6064,74.496,74.5788,71505.0
2023-01-04 13:05:00,81.05,81.25,81.04,81.23,50695.0,74.5788,74.7628,74.5696,74.7444,50695.0
2023-01-04 13:10:00,81.23,81.4,81.23,81.38,52579.0,74.7444,74.9008,74.7444,74.8824,52579.0
2023-01-04 13:15:00,81.38,81.57,81.38,81.49,100211.0,74.8824,75.0573,74.8824,74.9837,100211.0
2023-01-04 13:20:00,81.49,81.6,81.44,81.5,57304.0,74.9837,75.0849,74.9377,74.9929,57304.0
2023-01-04 13:25:00,81.5,81.64,81.48,81.59,61340.0,74.9929,75.1217,74.9745,75.0757,61340.0
2023-01-04 13:30:00,81.59,81.7,81.58,81.68,60864.0,75.0757,75.1769,75.0665,75.1585,60864.0
2023-01-04 13:35:00,81.68,81.77,81.67,81.77,66320.0,75.1585,75.2413,75.1493,75.2413,66320.0
2023-01-04 13:40:00,81.76,81.78,81.63,81.64,54057.0,75.2321,75.2505,75.1125,75.1217,54057.0
2023-01-04 13:45:00,81.63,81.66,81.56,81.65,94685.0,75.1125,75.1401,75.0481,75.1309,94685.0
2023-01-04 13:50:00,81.65,81.65,81.48,81.51,37953.0,75.1309,75.1309,74.9745,75.0021,37953.0
2023-01-04 13:55:00,81.51,81.51,81.12,81.13,417708.0,75.0021,75.0021,74.6432,74.6524,417708.0
2023-01-04 14:00:00,81.13,81.43,80.75,80.78,106473.0,74.6524,74.9284,74.3027,74.3303,106473.0
2023-01-04 14:05:00,80.81,81.12,80.68,80.7,63667.0,74.358,74.6432,74.2383,74.2567,63667.0
2023-01-04 14:10:00,80.7,80.79,80.58,80.72,37982.0,74.2567,74.3395,74.1463,74.2751,37982.0
2023-01-04 14:15:00,80.72,80.98,80.72,80.94,53481.0,74.2751,74.5144,74.2751,74.4776,53481.0
2023-01-04 14:20:00,80.94,80.95,80.54,80.58,50774.0,74.4776,74.4868,74.1095,74.1463,50774.0
2023-01-04 14:25:00,80.59,80.59,80.32,80.38,50924.0,74.1555,74.1555,73.9071,73.9623,50924.0
2023-01-04 14:30:00,80.37,80.52,80.31,80.49,45265.0,73.9531,74.0911,73.8979,74.0635,45265.0
2023-01-04 14:35:00,80.49,80.54,80.44,80.48,37339.0,74.0635,74.1095,74.0175,74.0543,37339.0
2023-01-04 14:40:00,80.48,80.62,80.41,80.42,80497.0,74.0543,74.1831,73.9899,73.9991,80497.0
2023-01-04 14:45:00,80.43,80.7,80.39,80.69,72160.0,74.0083,74.2567,73.9715,74.2475,72160.0
2023-01-04 14:50:00,80.69,80.8,80.63,80.73,130782.0,74.2475,74.3488,74.1923,74.2843,130782.0
2023-01-04 14:55:00,80.74,80.96,80.74,80.87,45202.0,74.2935,74.496,74.2935,74.4132,45202.0
2023-01-04 15:00:00,80.87,81.07,80.83,81.07,37538.0,74.4132,74.5972,74.3764,74.5972,37538.0
2023-01-04 15:05:00,81.07,81.09,80.9,80.94,46368.0,74.5972,74.6156,74.4408,74.4776,46368.0
2023-01-04 15:10:00,80.94,81.02,80.88,80.95,43091.0,74.4776,74.5512,74.4224,74.4868,43091.0
2023-01-04 15:15:00,80.94,81.01,80.91,81.0,44157.0,74.4776,74.542,74.45,74.5328,44157.0
2023-01-04 15:20:00,81.0,81.05,80.84,80.89,45054.0,74.5328,74.5788,74.3856,74.4316,45054.0
2023-01-04 15:25:00,80.89,81.04,80.89,80.93,92590.0,74.4316,74.5696,74.4316,74.4684,92590.0
2023-01-04 15:30:00,80.93,81.06,80.85,80.89,91058.0,74.4684,74.588,74.3948,74.4316,91058.0
2023-01-04 15:35:00,80.89,80.9,80.72,80.81,89133.0,74.4316,74.4408,74.2751,74.358,89133.0
2023-01-04 15:40:00,80.82,80.83,80.59,80.61,109652.0,74.3672,74.3764,74.1555,74.1739,109652.0
2023-01-04 15:45:00,80.59,80.73,80.55,80.72,117852.0,74.1555,74.2843,74.1187,74.2751,117852.0
2023-01-04 15:50:00,80.71,80.85,80.71,80.83,200229.0,74.2659,74.3948,74.2659,74.3764,200229.0
2023-01-04 15:55:00,80.83,80.99,80.79,80.96,549862.0,74.3764,74.5236,74.3395,74.496,549862.0
2023-01-05 09:30:00,80.88,81.06,80.62,80.7,134979.0,74.4224,74.588,74.1831,74.2567,134979.0
2023-01-05 09:35:00,80.69,80.77,80.39,80.66,30840.0,74.2475,74.3211,73.9715,74.2199,30840.0
2023-01-05 09:40:00,80.63,80.63,80.28,80.29,79154.0,74.1923,74.1923,73.8703,73.8795,79154.0
2023-01-05 09:45:00,80.25,80.27,80.03,80.27,50010.0,73.8427,73.8611,73.6402,73.8611,50010.0
2023-01-05 09:50:00,80.28,80.38,80.2,80.23,32760.0,73.8703,73.9623,73.7967,73.8243,32760.0
2023-01-05 09:55:00,80.25,80.38,80.17,80.29,49301.0,73.8427,73.9623,73.7691,73.8795,49301.0
2023-01-05 10:00:00,80.3,80.38,80.19,80.37,31824.0,73.8887,73.9623,73.7875,73.9531,31824.0
2023-01-05 10:05:00,80.37,80.68,80.27,80.56,84956.0,73.9531,74.2383,73.8611,74.1279,84956.0
2023-01-05 10:10:00,80.56,80.75,80.53,80.68,71766.0,74.1279,74.3027,74.1003,74.2383,71766.0
2023-01-05 10:15:00,80.68,80.69,80.37,80.57,194743.0,74.2383,74.2475,73.9531,74.1371,194743.0
2023-01-05 10:20:00,80.58,80.69,80.51,80.69,51116.0,74.1463,74.2475,74.0819,74.2475,51116.0
2023-01-05 10:25:00,80.69,80.84,80.61,80.81,43661.0,74.2475,74.3856,74.1739,74.358,43661.0
2023-01-05 10:30:00,80.82,80.83,80.7,80.78,51747.0,74.3672,74.3764,74.2567,74.3303,51747.0
2023-01-05 10:35:00,80.79,80.86,80.68,80.72,34017.0,74.3395,74.404,74.2383,74.2751,34017.0
2023-01-05 10:40:00,80.71,80.96,80.7,80.9,42024.0,74.2659,74.496,74.2567,74.4408,42024.0
2023-01-05 10:45:00,80.89,80.99,80.87,80.94,41533.0,74.4316,74.5236,74.4132,74.4776,41533.0
2023-01-05 10:50:00,80.94,80.97,80.77,80.79,71878.0,74.4776,74.5052,74.3211,74.3395,71878.0
2023-01-05 10:55:00,80.79,80.83,80.74,80.79,36973.0,74.3395,74.3764,74.2935,74.3395,36973.0
2023-01-05 11:00:00,80.78,80.88,80.71,80.88,65418.0,74.3303,74.4224,74.2659,74.4224,65418.0
2023-01-05 11:05:00,80.88,81.02,80.88,80.98,39995.0,74.4224,74.5512,74.4224,74.5144,39995.0
2023-01-05 11:10:00,80.98,81.16,80.98,81.1,64320.0,74.5144,74.68,74.5144,74.6248,64320.0
2023-01-05 11:15:00,81.11,81.15,80.89,80.89,43866.0,74.634,74.6708,74.4316,74.4316,43866.0
2023-01-05 11:20:00,80.89,80.95,80.87,80.9,62622.0,74.4316,74.4868,74.4132,74.4408,62622.0
2023-01-05 11:25:00,80.9,80.91,80.76,80.8,59852.0,74.4408,74.45,74.3119,74.3488,59852.0
2023-01-05 11:30:00,80.79,80.79,80.59,80.61,238687.0,74.3395,74.3395,74.1555,74.1739,238687.0
2023-01-05 11:35:00,80.59,80.6,80.44,80.46,28448.0,74.1555,74.1647,74.0175,74.0359,28448.0
2023-01-05 11:40:00,80.46,80.56,80.2,80.47,111501.0,74.0359,74.1279,73.7967,74.0451,111501.0
2023-01-05 11:45:00,80.49,80.63,80.47,80.58,79061.0,74.0635,74.1923,74.0451,74.1463,79061.0
2023-01-05 11:50:00,80.57,80.59,80.35,80.46,23679.0,74.1371,74.1555,73.9347,74.0359,23679.0
2023-01-05 11:55:00,80.46,80.54,80.4,80.44,25851.0,74.0359,74.1095,73.9807,74.0175,25851.0
2023-01-05 12:00:00,80.43,80.56,80.4,80.45,52607.0,74.0083,74.1279,73.9807,74.0267,52607.0
2023-01-05 12:05:00,80.44,80.58,80.38,80.57,32535.0,74.0175,74.1463,73.9623,74.1371,32535.0
2023-01-05 12:10:00,80.56,80.62,80.53,80.61,25138.0,74.1279,74.1831,74.1003,74.1739,25138.0
2023-01-05 12:15:00,80.62,80.67,80.52,80.55,29026.0,74.1831,74.2291,74.0911,74.1187,29026.0
2023-01-05 12:20:00,80.56,80.62,80.55,80.6,37327.0,74.1279,74.1831,74.1187,74.1647,37327.0
2023-01-05 12:25:00,80.6,80.65,80.44,80.48,118961.0,74.1647,74.2107,74.0175,74.0543,118961.0
2023-01-05 12:30:00,80.49,80.62,80.49,80.58,26028.0,74.0635,74.1831,74.0635,74.1463,26028.0
2023-01-05 12:35:00,80.57,80.58,80.47,80.48,20064.0,74.1371,74.1463,74.0451,74.0543,20064.0
2023-01-05 12:40:00,80.49,80.5,80.38,80.38,24261.0,74.0635,74.0727,73.9623,73.9623,24261.0
2023-01-05 12:45:00,80.39,80.43,80.34,80.41,27488.0,73.9715,74.0083,73.9255,73.9899,27488.0
2023-01-05 12:50:00,80.4,80.49,80.39,80.45,38932.0,73.9807,74.0635,73.9715,74.0267,38932.0
2023-01-05 12:55:00,80.45,80.45,80.37,80.39,21421.0,74.0267,74.0267,73.9531,73.9715,21421.0
2023-01-05 13:00:00,80.38,80.38,80.31,80.32,26803.0,73.9623,73.9623,73.8979,73.9071,26803.0
2023-01-05 13:05:00,80.31,80.47,80.31,80.46,37815.0,73.8979,74.0451,73.8979,74.0359,37815.0
2023-01-05 13:10:00,80.45,80.46,80.36,80.36,31027.0,74.0267,74.0359,73.9439,73.9439,31027.0
2023-01-05 13:15:00,80.36,80.42,80.29,80.31,58811.0,73.9439,73.9991,73.8795,73.8979,58811.0
2023-01-05 13:20:00,80.31,80.66,80.3,80.59,57892.0,73.8979,74.2199,73.8887,74.1555,57892.0
2023-01-05 13:25:00,80.59,80.73,80.55,80.56,29581.0,74.1555,74.2843,74.1187,74.1279,29581.0
2023-01-05 13:30:00,80.57,80.71,80.55,80.64,39846.0,74.1371,74.2659,74.1187,74.2015,39846.0
2023-01-05 13:35:00,80.64,80.66,80.51,80.62,43218.0,74.2015,74.2199,74.0819,74.1831,43218.0
2023-01-05 13:40:00,80.62,80.67,80.61,80.65,56044.0,74.1831,74.2291,74.1739,74.2107,56044.0
2023-01-05 13:45:00,80.64,80.68,80.61,80.64,49360.0,74.2015,74.2383,74.1739,74.2015,49360.0
2023-01-05 13:50:00,80.64,80.67,80.57,80.58,42013.0,74.2015,74.2291,74.1371,74.1463,42013.0
2023-01-05 13:55:00,80.57,80.66,80.47,80.51,49216.0,74.1371,74.2199,74.0451,74.0819,49216.0
2023-01-05 14:00:00,80.52,80.58,80.49,80.53,30051.0,74.0911,74.1463,74.0635,74.1003,30051.0
2023-01-05 14:05:00,80.53,80.57,80.5,80.57,41484.0,74.1003,74.1371,74.0727,74.1371,41484.0
2023-01-05 14:10:00,80.56,80.59,80.38,80.4,53560.0,74.1279,74.1555,73.9623,73.9807,53560.0
2023-01-05 14:15:00,80.4,80.49,80.39,80.47,63949.0,73.9807,74.0635,73.9715,74.0451,63949.0
2023-01-05 14:20:00,80.47,80.48,80.36,80.47,52069.0,74.0451,74.0543,73.9439,74.0451,52069.0
2023-01-05 14:25:00,80.46,80.49,80.35,80.37,44425.0,74.0359,74.0635,73.9347,73.9531,44425.0
2023-01-05 14:30:00,80.37,80.43,80.28,80.33,57083.0,73.9531,74.0083,73.8703,73.9163,57083.0
2023-01-05 14:35:00,80.34,80.59,80.33,80.58,50987.0,73.9255,74.1555,73.9163,74.1463,50987.0
2023-01-05 14:40:00,80.58,80.62,80.5,80.53,64065.0,74.1463,74.1831,74.0727,74.1003,64065.0
2023-01-05 14:45:00,80.52,80.66,80.5,80.61,41747.0,74.0911,74.2199,74.0727,74.1739,41747.0
2023-01-05 14:50:00,80.61,80.7,80.6,80.66,39043.0,74.1739,74.2567,74.1647,74.2199,39043.0
2023-01-05 14:55:00,80.66,80.68,80.54,80.55,41699.0,74.2199,74.2383,74.1095,74.1187,41699.0
2023-01-05 15:00:00,80.54,80.54,80.47,80.51,44027.0,74.1095,74.1095,74.0451,74.0819,44027.0
2023-01-05 15:05:00,80.51,80.51,80.37,80.37,36919.0,74.0819,74.0819,73.9531,73.9531,36919.0
2023-01-05 15:10:00,80.37,80.38,80.3,80.31,34722.0,73.9531,73.9623,73.8887,73.8979,34722.0
2023-01-05 15:15:00,80.32,80.34,80.16,80.18,95376.0,73.9071,73.9255,73.7598,73.7783,95376.0
2023-01-05 15:20:00,80.17,80.25,80.15,80.24,46023.0,73.7691,73.8427,73.7506,73.8335,46023.0
2023-01-05 15:25:00,80.24,80.25,80.13,80.2,48916.0,73.8335,73.8427,73.7322,73.7967,48916.0
2023-01-05 15:30:00,80.2,80.21,80.07,80.12,93511.0,73.7967,73.8059,73.677,73.723,93511.0
2023-01-05 15:35:00,80.12,80.24,80.11,80.13,65362.0,73.723,73.8335,73.7138,73.7322,65362.0
2023-01-05 15:40:00,80.13,80.14,80.06,80.08,84869.0,73.7322,73.7414,73.6678,73.6862,84869.0
2023-01-05 15:45:00,80.08,80.21,80.08,80.12,105418.0,73.6862,73.8059,73.6862,73.723,105418.0
2023-01-05 15:50:00,80.12,80.15,80.03,80.03,114209.0,73.723,73.7506,73.6402,73.6402,114209.0
2023-01-05 15:55:00,80.03,80.11,80.0,80.03,369429.0,73.6402,73.7138,73.6126,73.6402,369429.0
2023-01-06 09:30:00,80.49,80.78,80.32,80.56,166972.0,74.0635,74.3303,73.9071,74.1279,166972.0
2023-01-06 09:35:00,80.56,80.72,80.13,80.16,45219.0,74.1279,74.2751,73.7322,73.7598,45219.0
2023-01-06 09:40:00,80.16,80.17,79.54,79.58,69349.0,73.7598,73.7691,73.1894,73.2262,69349.0
2023-01-06 09:45:00,79.55,79.56,79.35,79.5,45529.0,73.1986,73.2078,73.0145,73.1525,45529.0
2023-01-06 09:50:00,79.5,79.82,79.45,79.63,93764.0,73.1525,73.447,73.1065,73.2722,93764.0
2023-01-06 09:55:00,79.63,79.7,79.53,79.54,29893.0,73.2722,73.3366,73.1802,73.1894,29893.0
2023-01-06 10:00:00,79.54,80.1,79.54,79.84,59170.0,73.1894,73.7046,73.1894,73.4654,59170.0
2023-01-06 10:05:00,79.82,80.06,79.79,79.9,109966.0,73.447,73.6678,73.4194,73.5206,109966.0
2023-01-06 10:10:00,79.9,79.98,79.75,79.75,29270.0,73.5206,73.5942,73.3826,73.3826,29270.0
2023-01-06 10:15:00,79.75,79.98,79.75,79.89,27789.0,73.3826,73.5942,73.3826,73.5114,27789.0
2023-01-06 10:20:00,79.9,79.97,79.81,79.97,37870.0,73.5206,73.585,73.4378,73.585,37870.0
2023-01-06 10:25:00,79.96,79.99,79.75,79.81,42449.0,73.5758,73.6034,73.3826,73.4378,42449.0
2023-01-06 10:30:00,79.85,80.04,79.85,79.91,38060.0,73.4746,73.6494,73.4746,73.5298,38060.0
2023-01-06 10:35:00,79.9,80.02,79.87,79.99,55150.0,73.5206,73.631,73.493,73.6034,55150.0
2023-01-06 10:40:00,80.01,80.13,79.91,79.93,65127.0,73.6218,73.7322,73.5298,73.5482,65127.0
2023-01-06 10:45:00,79.92,80.06,79.89,80.06,37433.0,73.539,73.6678,73.5114,73.6678,37433.0
2023-01-06 10:50:00,80.07,80.09,79.91,79.92,66100.0,73.677,73.6954,73.5298,73.539,66100.0
2023-01-06 10:55:00,79.92,80.09,79.87,80.06,39429.0,73.539,73.6954,73.493,73.6678,39429.0
2023-01-06 11:00:00,80.07,80.11,79.92,79.94,43822.0,73.677,73.7138,73.539,73.5574,43822.0
2023-01-06 11:05:00,79.95,80.04,79.91,80.02,45592.0,73.5666,73.6494,73.5298,73.631,45592.0
2023-01-06 11:10:00,80.02,80.03,79.92,79.92,23682.0,73.631,73.6402,73.539,73.539,23682.0
2023-01-06 11:15:00,79.93,80.03,79.92,80.02,57998.0,73.5482,73.6402,73.539,73.631,57998.0
2023-01-06 11:20:00,80.02,80.16,80.01,80.16,33321.0,73.631,73.7598,73.6218,73.7598,33321.0
2023-01-06 11:25:00,80.15,80.19,80.1,80.12,38571.0,73.7506,73.7875,73.7046,73.723,38571.0
2023-01-06 11:30:00,80.13,80.24,80.06,80.21,43166.0,73.7322,73.8335,73.6678,73.8059,43166.0
2023-01-06 11:35:00,80.21,80.33,80.2,80.33,24577.0,73.8059,73.9163,73.7967,73.9163,24577.0
2023-01-06 11:40:00,80.32,80.33,80.25,80.28,165283.0,73.9071,73.9163,73.8427,73.8703,165283.0
2023-01-06 11:45:00,80.27,80.35,80.24,80.35,46920.0,73.8611,73.9347,73.8335,73.9347,46920.0
2023-01-06 11:50:00,80.34,80.6,80.34,80.56,52640.0,73.9255,74.1647,73.9255,74.1279,52640.0
2023-01-06 11:55:00,80.56,80.57,80.49,80.55,114624.0,74.1279,74.1371,74.0635,74.1187,114624.0
2023-01-06 12:00:00,80.55,80.62,80.55,80.56,103394.0,74.1187,74.1831,74.1187,74.1279,103394.0
2023-01-06 12:05:00,80.56,80.69,80.53,80.68,67098.0,74.1279,74.2475,74.1003,74.2383,67098.0
2023-01-06 12:10:00,80.67,80.81,80.67,80.76,38546.0,74.2291,74.358,74.2291,74.3119,38546.0
2023-01-06 12:15:00,80.75,80.76,80.53,80.61,26083.0,74.3027,74.3119,74.1003,74.1739,26083.0
2023-01-06 12:20:00,80.6,80.69,80.57,80.59,17024.0,74.1647,74.2475,74.1371,74.1555,17024.0
2023-01-06 12:25:00,80.59,80.63,80.54,80.6,31865.0,74.1555,74.1923,74.1095,74.1647,31865.0
2023-01-06 12:30:00,80.61,80.69,80.56,80.58,49792.0,74.1739,74.2475,74.1279,74.1463,49792.0
2023-01-06 12:35:00,80.58,80.64,80.57,80.64,28034.0,74.1463,74.2015,74.1371,74.2015,28034.0
2023-01-06 12:40:00,80.64,80.64,80.57,80.62,22015.0,74.2015,74.2015,74.1371,74.1831,22015.0
2023-01-06 12:45:00,80.62,80.63,80.57,80.63,24600.0,74.1831,74.1923,74.1371,74.1923,24600.0
2023-01-06 12:50:00,80.64,80.65,80.52,80.57,25050.0,74.2015,74.2107,74.0911,74.1371,25050.0
2023-01-06 12:55:00,80.58,80.67,80.55,80.67,28442.0,74.1463,74.2291,74.1187,74.2291,28442.0
2023-01-06 13:00:00,80.67,80.72,80.58,80.59,18800.0,74.2291,74.2751,74.1463,74.1555,18800.0
2023-01-06 13:05:00,80.6,80.64,80.54,80.56,19738.0,74.1647,74.2015,74.1095,74.1279,19738.0
2023-01-06 13:10:00,80.56,80.65,80.54,80.61,38747.0,74.1279,74.2107,74.1095,74.1739,38747.0
2023-01-06 13:15:00,80.6,80.6,80.49,80.52,18617.0,74.1647,74.1647,74.0635,74.0911,18617.0
2023-01-06 13:20:00,80.53,80.54,80.44,80.54,57391.0,74.1003,74.1095,74.0175,74.1095,57391.0
2023-01-06 13:25:00,80.54,80.6,80.5,80.58,28020.0,74.1095,74.1647,74.0727,74.1463,28020.0
2023-01-06 13:30:00,80.57,80.71,80.57,80.7,33107.0,74.1371,74.2659,74.1371,74.2567,33107.0
2023-01-06 13:35:00,80.7,80.8,80.67,80.76,44602.0,74.2567,74.3488,74.2291,74.3119,44602.0
2023-01-06 13:40:00,80.76,80.85,80.75,80.81,40468.0,74.3119,74.3948,74.3027,74.358,40468.0
2023-01-06 13:45:00,80.8,80.83,80.73,80.8,31617.0,74.3488,74.3764,74.2843,74.3488,31617.0
2023-01-06 13:50:00,80.79,80.8,80.73,80.78,35403.0,74.3395,74.3488,74.2843,74.3303,35403.0
2023-01-06 13:55:00,80.78,80.92,80.77,80.9,39399.0,74.3303,74.4592,74.3211,74.4408,39399.0
2023-01-06 14:00:00,80.89,80.99,80.86,80.97,45888.0,74.4316,74.5236,74.404,74.5052,45888.0
2023-01-06 14:05:00,80.99,81.02,80.93,80.99,38205.0,74.5236,74.5512,74.4684,74.5236,38205.0
2023-01-06 14:10:00,81.01,81.02,80.93,81.01,33612.0,74.542,74.5512,74.4684,74.542,33612.0
2023-01-06 14:15:00,81.02,81.02,80.95,81.02,32765.0,74.5512,74.5512,74.4868,74.5512,32765.0
2023-01-06 14:20:00,81.02,81.09,80.99,81.09,71912.0,74.5512,74.6156,74.5236,74.6156,71912.0
2023-01-06 14:25:00,81.09,81.14,81.04,81.06,68224.0,74.6156,74.6616,74.5696,74.588,68224.0
2023-01-06 14:30:00,81.05,81.09,81.02,81.04,42174.0,74.5788,74.6156,74.5512,74.5696,42174.0
2023-01-06 14:35:00,81.04,81.09,81.01,81.08,28203.0,74.5696,74.6156,74.542,74.6064,28203.0
2023-01-06 14:40:00,81.07,81.07,81.02,81.05,34950.0,74.5972,74.5972,74.5512,74.5788,34950.0
2023-01-06 14:45:00,81.05,81.06,81.0,81.05,35536.0,74.5788,74.588,74.5328,74.5788,35536.0
2023-01-06 14:50:00,81.05,81.14,81.04,81.14,34264.0,74.5788,74.6616,74.5696,74.6616,34264.0
2023-01-06 14:55:00,81.15,81.17,81.11,81.16,51440.0,74.6708,74.6892,74.634,74.68,51440.0
2023-01-06 15:00:00,81.16,81.23,81.15,81.17,49827.0,74.68,74.7444,74.6708,74.6892,49827.0
2023-01-06 15:05:00,81.16,81.2,81.08,81.11,58668.0,74.68,74.7168,74.6064,74.634,58668.0
2023-01-06 15:10:00,81.1,81.12,81.03,81.08,47718.0,74.6248,74.6432,74.5604,74.6064,47718.0
2023-01-06 15:15:00,81.08,81.09,80.93,80.94,59501.0,74.6064,74.6156,74.4684,74.4776,59501.0
2023-01-06 15:20:00,80.93,80.94,80.81,80.87,64316.0,74.4684,74.4776,74.358,74.4132,64316.0
2023-01-06 15:25:00,80.87,80.93,80.83,80.85,65696.0,74.4132,74.4684,74.3764,74.3948,65696.0
2023-01-06 15:30:00,80.84,80.95,80.79,80.89,63737.0,74.3856,74.4868,74.3395,74.4316,63737.0
2023-01-06 15:35:00,80.88,80.91,80.84,80.9,84756.0,74.4224,74.45,74.3856,74.4408,84756.0
2023-01-06 15:40:00,80.9,80.91,80.84,80.9,102789.0,74.4408,74.45,74.3856,74.4408,102789.0
2023-01-06 15:45:00,80.9,81.08,80.89,80.98,124252.0,74.4408,74.6064,74.4316,74.5144,124252.0
2023-01-06 15:50:00,80.97,80.97,80.84,80.9,150383.0,74.5052,74.5052,74.3856,74.4408,150383.0
2023-01-06 15:55:00,80.89,80.94,80.76,80.86,349570.0,74.4316,74.4776,74.3119,74.404,349570.0
2023-01-09 09:30:00,80.75,81.19,80.55,80.63,128008.0,74.3027,74.7076,74.1187,74.1923,128008.0
2023-01-09 09:35:00,80.61,80.71,80.19,80.39,45643.0,74.1739,74.2659,73.7875,73.9715,45643.0
2023-01-09 09:40:00,80.4,80.44,80.21,80.33,48585.0,73.9807,74.0175,73.8059,73.9163,48585.0
2023-01-09 09:45:00,80.36,80.56,80.3,80.56,49572.0,73.9439,74.1279,73.8887,74.1279,49572.0
2023-01-09 09:50:00,80.56,80.63,80.45,80.51,41146.0,74.1279,74.1923,74.0267,74.0819,41146.0
2023-01-09 09:55:00,80.53,80.53,80.27,80.31,28971.0,74.1003,74.1003,73.8611,73.8979,28971.0
2023-01-09 10:00:00,80.3,80.35,80.25,80.28,23626.0,73.8887,73.9347,73.8427,73.8703,23626.0
2023-01-09 10:05:00,80.29,80.29,80.08,80.16,34832.0,73.8795,73.8795,73.6862,73.7598,34832.0
2023-01-09 10:10:00,80.19,80.49,80.19,80.48,49838.0,73.7875,74.0635,73.7875,74.0543,49838.0
2023-01-09 10:15:00,80.49,80.81,80.49,80.78,61521.0,74.0635,74.358,74.0635,74.3303,61521.0
2023-01-09 10:20:00,80.78,80.81,80.54,80.62,39204.0,74.3303,74.358,74.1095,74.1831,39204.0
2023-01-09 10:25:00,80.62,80.7,80.56,80.66,32949.0,74.1831,74.2567,74.1279,74.2199,32949.0
2023-01-09 10:30:00,80.65,80.89,80.65,80.87,38677.0,74.2107,74.4316,74.2107,74.4132,38677.0
2023-01-09 10:35:00,80.87,80.93,80.82,80.87,40794.0,74.4132,74.4684,74.3672,74.4132,40794.0
2023-01-09 10:40:00,80.87,80.96,80.86,80.9,42047.0,74.4132,74.496,74.404,74.4408,42047.0
2023-01-09 10:45:00,80.9,80.98,80.88,80.94,36238.0,74.4408,74.5144,74.4224,74.4776,36238.0
2023-01-09 10:50:00,80.94,80.96,80.86,80.95,38413.0,74.4776,74.496,74.404,74.4868,38413.0
2023-01-09 10:55:00,80.95,81.07,80.93,80.94,47233.0,74.4868,74.5972,74.4684,74.4776,47233.0
2023-01-09 11:00:00,80.94,81.0,80.91,80.92,39909.0,74.4776,74.5328,74.45,74.4592,39909.0
2023-01-09 11:05:00,80.92,81.04,80.91,81.04,57084.0,74.4592,74.5696,74.45,74.5696,57084.0
2023-01-09 11:10:00,81.05,81.08,80.95,81.06,38041.0,74.5788,74.6064,74.4868,74.588,38041.0
2023-01-09 11:15:00,81.06,81.08,80.92,80.97,44937.0,74.588,74.6064,74.4592,74.5052,44937.0
2023-01-09 11:20:00,80.97,81.06,80.96,81.06,48968.0,74.5052,74.588,74.496,74.588,48968.0
2023-01-09 11:25:00,81.06,81.11,80.99,81.09,50660.0,74.588,74.634,74.5236,74.6156,50660.0
2023-01-09 11:30:00,81.11,81.15,81.01,81.15,475425.0,74.634,74.6708,74.542,74.6708,475425.0
2023-01-09 11:35:00,81.15,81.22,81.08,81.18,53135.0,74.6708,74.7352,74.6064,74.6984,53135.0
2023-01-09 11:40:00,81.17,81.26,81.1,81.19,35972.0,74.6892,74.772,74.6248,74.7076,35972.0
2023-01-09 11:45:00,81.18,81.19,81.1,81.16,29213.0,74.6984,74.7076,74.6248,74.68,29213.0
2023-01-09 11:50:00,81.16,81.17,81.07,81.09,61425.0,74.68,74.6892,74.5972,74.6156,61425.0
2023-01-09 11:55:00,81.09,81.1,80.84,80.84,70666.0,74.6156,74.6248,74.3856,74.3856,70666.0
2023-01-09 12:00:00,80.83,80.84,80.22,80.63,327811.0,74.3764,74.3856,73.8151,74.1923,327811.0
2023-01-09 12:05:00,80.62,80.79,80.51,80.64,82657.0,74.1831,74.3395,74.0819,74.2015,82657.0
2023-01-09 12:10:00,80.64,80.64,80.41,80.45,125500.0,74.2015,74.2015,73.9899,74.0267,125500.0
2023-01-09 12:15:00,80.45,80.46,80.02,80.08,275834.0,74.0267,74.0359,73.631,73.6862,275834.0
2023-01-09 12:20:00,80.08,80.43,79.94,80.07,224196.0,73.6862,74.0083,73.5574,73.677,224196.0
2023-01-09 12:25:00,80.06,80.15,79.87,79.92,188358.0,73.6678,73.7506,73.493,73.539,188358.0
2023-01-09 12:30:00,79.92,79.92,79.55,79.56,253886.0,73.539,73.539,73.1986,73.2078,253886.0
2023-01-09 12:35:00,79.56,79.57,79.0,79.38,385106.0,73.2078,73.217,72.6925,73.0421,385106.0
2023-01-09 12:40:00,79.39,79.47,78.8,78.81,210044.0,73.0513,73.1249,72.5084,72.5176,210044.0
2023-01-09 12:45:00,78.81,79.17,78.76,79.03,178062.0,72.5176,72.8489,72.4716,72.7201,178062.0
2023-01-09 12:50:00,79.02,79.02,78.62,78.62,222659.0,72.7109,72.7109,72.3428,72.3428,222659.0
2023-01-09 12:55:00,78.62,78.76,78.56,78.59,280386.0,72.3428,72.4716,72.2876,72.3152,280386.0
2023-01-09 13:00:00,78.59,78.72,78.44,78.45,139028.0,72.3152,72.4348,72.1772,72.1864,139028.0
2023-01-09 13:05:00,78.45,78.46,78.27,78.28,92653.0,72.1864,72.1956,72.0208,72.03,92653.0
2023-01-09 13:10:00,78.28,78.45,78.18,78.28,101938.0,72.03,72.1864,71.9379,72.03,101938.0
2023-01-09 13:15:00,78.28,78.57,78.26,78.43,131458.0,72.03,72.2968,72.0115,72.168,131458.0
2023-01-09 13:20:00,78.43,78.73,78.32,78.73,146400.0,72.168,72.444,72.0668,72.444,146400.0
2023-01-09 13:25:00,78.73,78.76,78.49,78.68,94397.0,72.444,72.4716,72.2232,72.398,94397.0
2023-01-09 13:30:00,78.69,78.81,78.63,78.64,111403.0,72.4072,72.5176,72.352,72.3612,111403.0
2023-01-09 13:35:00,78.64,78.74,78.56,78.63,100241.0,72.3612,72.4532,72.2876,72.352,100241.0
2023-01-09 13:40:00,78.64,78.64,78.31,78.32,51971.0,72.3612,72.3612,72.0576,72.0668,51971.0
2023-01-09 13:45:00,78.33,78.37,78.24,78.32,39278.0,72.076,72.1128,71.9931,72.0668,39278.0
2023-01-09 13:50:00,78.3,78.43,78.26,78.43,99886.0,72.0484,72.168,72.0115,72.168,99886.0
2023-01-09 13:55:00,78.42,78.52,78.34,78.45,62274.0,72.1588,72.2508,72.0852,72.1864,62274.0
2023-01-09 14:00:00,78.45,78.65,78.42,78.52,74571.0,72.1864,72.3704,72.1588,72.2508,74571.0
2023-01-09 14:05:00,78.51,78.56,78.34,78.37,59050.0,72.2416,72.2876,72.0852,72.1128,59050.0
2023-01-09 14:10:00,78.38,78.44,78.25,78.27,65082.0,72.122,72.1772,72.0023,72.0208,65082.0
2023-01-09 14:15:00,78.26,78.26,78.15,78.17,53288.0,72.0115,72.0115,71.9103,71.9287,53288.0
2023-01-09 14:20:00,78.18,78.2,78.06,78.17,76959.0,71.9379,71.9563,71.8275,71.9287,76959.0
2023-01-09 14:25:00,78.17,78.18,78.04,78.05,70587.0,71.9287,71.9379,71.8091,71.8183,70587.0
2023-01-09 14:30:00,78.05,78.08,77.87,77.94,97261.0,71.8183,71.8459,71.6527,71.7171,97261.0
2023-01-09 14:35:00,77.93,77.98,77.77,77.78,60706.0,71.7079,71.7539,71.5607,71.5699,60706.0
2023-01-09 14:40:00,77.78,77.83,77.71,77.83,72570.0,71.5699,71.6159,71.5055,71.6159,72570.0
2023-01-09 14:45:00,77.84,77.9,77.77,77.86,50149.0,71.6251,71.6803,71.5607,71.6435,50149.0
2023-01-09 14:50:00,77.86,77.87,77.74,77.77,47310.0,71.6435,71.6527,71.5331,71.5607,47310.0
2023-01-09 14:55:00,77.77,77.77,77.54,77.58,68873.0,71.5607,71.5607,71.349,71.3858,68873.0
2023-01-09 15:00:00,77.58,77.67,77.57,77.66,53796.0,71.3858,71.4687,71.3766,71.4595,53796.0
2023-01-09 15:05:00,77.67,77.71,77.53,77.59,77063.0,71.4687,71.5055,71.3398,71.395,77063.0
2023-01-09 15:10:00,77.61,77.62,77.47,77.47,90914.0,71.4134,71.4226,71.2846,71.2846,90914.0
2023-01-09 15:15:00,77.48,77.62,77.47,77.59,49090.0,71.2938,71.4226,71.2846,71.395,49090.0
2023-01-09 15:20:00,77.59,77.74,77.58,77.69,78250.0,71.395,71.5331,71.3858,71.4871,78250.0
2023-01-09 15:25:00,77.68,77.72,77.63,77.63,65480.0,71.4779,71.5147,71.4319,71.4319,65480.0
2023-01-09 15:30:00,77.63,77.71,77.57,77.69,99901.0,71.4319,71.5055,71.3766,71.4871,99901.0
2023-01-09 15:35:00,77.69,77.73,77.61,77.71,104389.0,71.4871,71.5239,71.4134,71.5055,104389.0
2023-01-09 15:40:00,77.71,77.84,77.68,77.8,108970.0,71.5055,71.6251,71.4779,71.5883,108970.0
2023-01-09 15:45:00,77.79,77.79,77.6,77.68,112368.0,71.5791,71.5791,71.4042,71.4779,112368.0
2023-01-09 15:50:00,77.69,77.77,77.59,77.63,183121.0,71.4871,71.5607,71.395,71.4319,183121.0
2023-01-09 15:55:00,77.63,77.64,77.51,77.54,358601.0,71.4319,71.4411,71.3214,71.349,358601.0
2023-01-10 09:30:00,77.87,78.04,77.75,78.04,129870.0,71.6527,71.8091,71.5423,71.8091,129870.0
2023-01-10 09:35:00,78.03,78.45,78.02,78.39,39823.0,71.7999,72.1864,71.7907,72.1312,39823.0
2023-01-10 09:40:00,78.4,78.85,78.27,78.79,105521.0,72.1404,72.5544,72.0208,72.4992,105521.0
2023-01-10 09:45:00,78.82,78.89,78.44,78.65,74499.0,72.5268,72.5912,72.1772,72.3704,74499.0
2023-01-10 09:50:00,78.64,79.05,78.56,78.99,92333.0,72.3612,72.7385,72.2876,72.6833,92333.0
2023-01-10 09:55:00,78.96,78.97,78.62,78.63,49086.0,72.6557,72.6649,72.3428,72.352,49086.0
2023-01-10 10:00:00,78.64,78.66,78.36,78.37,73188.0,72.3612,72.3796,72.1036,72.1128,73188.0
2023-01-10 10:05:00,78.38,78.49,78.35,78.36,49112.0,72.122,72.2232,72.0944,72.1036,49112.0
2023-01-10 10:10:00,78.35,78.41,78.24,78.25,64822.0,72.0944,72.1496,71.9931,72.0023,64822.0
2023-01-10 10:15:00,78.26,78.64,78.21,78.58,72967.0,72.0115,72.3612,71.9655,72.306,72967.0
2023-01-10 10:20:00,78.57,78.61,78.22,78.23,31929.0,72.2968,72.3336,71.9747,71.9839,31929.0
2023-01-10 10:25:00,78.24,78.49,78.24,78.3,40555.0,71.9931,72.2232,71.9931,72.0484,40555.0
2023-01-10 10:30:00,78.31,78.34,78.12,78.21,37946.0,72.0576,72.0852,71.8827,71.9655,37946.0
2023-01-10 10:35:00,78.21,78.34,78.2,78.24,56345.0,71.9655,72.0852,71.9563,71.9931,56345.0
2023-01-10 10:40:00,78.24,78.32,78.17,78.24,52807.0,71.9931,72.0668,71.9287,71.9931,52807.0
2023-01-10 10:45:00,78.24,78.34,78.17,78.17,48337.0,71.9931,72.0852,71.9287,71.9287,48337.0
2023-01-10 10:50:00,78.17,78.49,78.17,78.47,48689.0,71.9287,72.2232,71.9287,72.2048,48689.0
2023-01-10 10:55:00,78.47,78.52,78.29,78.51,100156.0,72.2048,72.2508,72.0392,72.2416,100156.0
2023-01-10 11:00:00,78.53,78.87,78.52,78.82,74091.0,72.26,72.5728,72.2508,72.5268,74091.0
2023-01-10 11:05:00,78.81,78.82,78.66,78.67,37021.0,72.5176,72.5268,72.3796,72.3888,37021.0
2023-01-10 11:10:00,78.67,79.0,78.65,78.95,339173.0,72.3888,72.6925,72.3704,72.6465,339173.0
2023-01-10 11:15:00,78.95,79.14,78.9,78.96,417699.0,72.6465,72.8213,72.6005,72.6557,417699.0
2023-01-10 11:20:00,78.97,79.21,78.94,79.16,283715.0,72.6649,72.8857,72.6373,72.8397,283715.0
2023-01-10 11:25:00,79.16,79.21,79.06,79.09,46667.0,72.8397,72.8857,72.7477,72.7753,46667.0
2023-01-10 11:30:00,79.09,79.22,79.05,79.22,123218.0,72.7753,72.8949,72.7385,72.8949,123218.0
2023-01-10 11:35:00,79.24,79.4,79.18,79.2,60912.0,72.9133,73.0605,72.8581,72.8765,60912.0
2023-01-10 11:40:00,79.21,79.35,79.21,79.33,35455.0,72.8857,73.0145,72.8857,72.9961,35455.0
2023-01-10 11:45:00,79.33,79.41,79.28,79.34,41903.0,72.9961,73.0697,72.9501,73.0053,41903.0
2023-01-10 11:50:00,79.35,79.41,79.24,79.31,33845.0,73.0145,73.0697,72.9133,72.9777,33845.0
2023-01-10 11:55:00,79.3,79.34,79.12,79.13,37366.0,72.9685,73.0053,72.8029,72.8121,37366.0
2023-01-10 12:00:00,79.12,79.13,78.92,79.02,42107.0,72.8029,72.8121,72.6189,72.7109,42107.0
2023-01-10 12:05:00,79.03,79.19,78.99,79.05,36675.0,72.7201,72.8673,72.6833,72.7385,36675.0
2023-01-10 12:10:00,79.06,79.19,79.02,79.09,84770.0,72.7477,72.8673,72.7109,72.7753,84770.0
2023-01-10 12:15:00,79.09,79.12,79.0,79.01,33487.0,72.7753,72.8029,72.6925,72.7017,33487.0
2023-01-10 12:20:00,79.01,79.08,79.0,79.02,27529.0,72.7017,72.7661,72.6925,72.7109,27529.0
2023-01-10 12:25:00,79.05,79.11,79.01,79.02,34015.0,72.7385,72.7937,72.7017,72.7109,34015.0
2023-01-10 12:30:00,79.03,79.12,79.02,79.04,27977.0,72.7201,72.8029,72.7109,72.7293,27977.0
2023-01-10 12:35:00,79.05,79.07,79.0,79.06,124994.0,72.7385,72.7569,72.6925,72.7477,124994.0
2023-01-10 12:40:00,79.06,79.06,78.99,79.01,22458.0,72.7477,72.7477,72.6833,72.7017,22458.0
2023-01-10 12:45:00,79.01,79.03,78.94,78.98,26318.0,72.7017,72.7201,72.6373,72.6741,26318.0
2023-01-10 12:50:00,78.99,79.05,78.95,78.97,16357.0,72.6833,72.7385,72.6465,72.6649,16357.0
2023-01-10 12:55:00,78.94,79.02,78.94,78.96,28719.0,72.6373,72.7109,72.6373,72.6557,28719.0
2023-01-10 13:00:00,78.96,78.97,78.91,78.94,41233.0,72.6557,72.6649,72.6097,72.6373,41233.0
2023-01-10 13:05:00,78.97,78.97,78.92,78.92,32140.0,72.6649,72.6649,72.6189,72.6189,32140.0
2023-01-10 13:10:00,78.93,78.96,78.9,78.91,24819.0,72.6281,72.6557,72.6005,72.6097,24819.0
2023-01-10 13:15:00,78.91,78.92,78.75,78.79,65266.0,72.6097,72.6189,72.4624,72.4992,65266.0
2023-01-10 13:20:00,78.79,78.82,78.73,78.75,29750.0,72.4992,72.5268,72.444,72.4624,29750.0
2023-01-10 13:25:00,78.75,78.75,78.69,78.72,28325.0,72.4624,72.4624,72.4072,72.4348,28325.0
2023-01-10 13:30:00,78.71,78.78,78.68,78.75,33992.0,72.4256,72.49,72.398,72.4624,33992.0
2023-01-10 13:35:00,78.75,78.77,78.66,78.67,25884.0,72.4624,72.4808,72.3796,72.3888,25884.0
2023-01-10 13:40:00,78.67,78.73,78.63,78.64,58033.0,72.3888,72.444,72.352,72.3612,58033.0
2023-01-10 13:45:00,78.65,78.72,78.64,78.72,25352.0,72.3704,72.4348,72.3612,72.4348,25352.0
2023-01-10 13:50:00,78.71,78.74,78.67,78.67,29852.0,72.4256,72.4532,72.3888,72.3888,29852.0
2023-01-10 13:55:00,78.67,78.93,78.64,78.9,48107.0,72.3888,72.6281,72.3612,72.6005,48107.0
2023-01-10 14:00:00,78.91,78.96,78.88,78.93,25359.0,72.6097,72.6557,72.582,72.6281,25359.0
2023-01-10 14:05:00,78.93,78.97,78.86,78.95,29751.0,72.6281,72.6649,72.5636,72.6465,29751.0
2023-01-10 14:10:00,78.96,78.96,78.88,78.92,14906.0,72.6557,72.6557,72.582,72.6189,14906.0
2023-01-10 14:15:00,78.92,79.01,78.9,79.01,26332.0,72.6189,72.7017,72.6005,72.7017,26332.0
2023-01-10 14:20:00,78.99,79.0,78.84,78.86,32339.0,72.6833,72.6925,72.5452,72.5636,32339.0
2023-01-10 14:25:00,78.86,78.94,78.83,78.93,19006.0,72.5636,72.6373,72.536,72.6281,19006.0
2023-01-10 14:30:00,78.94,78.98,78.9,78.92,28815.0,72.6373,72.6741,72.6005,72.6189,28815.0
2023-01-10 14:35:00,78.93,78.94,78.85,78.86,21334.0,72.6281,72.6373,72.5544,72.5636,21334.0
2023-01-10 14:40:00,78.86,78.87,78.8,78.84,19191.0,72.5636,72.5728,72.5084,72.5452,19191.0
2023-01-10 14:45:00,78.84,78.92,78.79,78.92,30434.0,72.5452,72.6189,72.4992,72.6189,30434.0
2023-01-10 14:50:00,78.92,78.93,78.83,78.85,19128.0,72.6189,72.6281,72.536,72.5544,19128.0
2023-01-10 14:55:00,78.85,78.88,78.79,78.83,26327.0,72.5544,72.582,72.4992,72.536,26327.0
2023-01-10 15:00:00,78.85,78.85,78.67,78.76,37628.0,72.5544,72.5544,72.3888,72.4716,37628.0
2023-01-10 15:05:00,78.75,78.76,78.67,78.73,13231.0,72.4624,72.4716,72.3888,72.444,13231.0
2023-01-10 15:10:00,78.73,78.77,78.68,78.75,23893.0,72.444,72.4808,72.398,72.4624,23893.0
2023-01-10 15:15:00,78.76,78.86,78.75,78.83,27405.0,72.4716,72.5636,72.4624,72.536,27405.0
2023-01-10 15:20:00,78.83,78.85,78.73,78.83,35384.0,72.536,72.5544,72.444,72.536,35384.0
2023-01-10 15:25:00,78.82,78.84,78.73,78.74,24650.0,72.5268,72.5452,72.444,72.4532,24650.0
2023-01-10 15:30:00,78.73,78.8,78.67,78.8,33860.0,72.444,72.5084,72.3888,72.5084,33860.0
2023-01-10 15:35:00,78.8,78.81,78.7,78.73,32937.0,72.5084,72.5176,72.4164,72.444,32937.0
2023-01-10 15:40:00,78.73,78.79,78.68,78.71,37938.0,72.444,72.4992,72.398,72.4256,37938.0
2023-01-10 15:45:00,78.71,78.81,78.69,78.81,55565.0,72.4256,72.5176,72.4072,72.5176,55565.0
2023-01-10 15:50:00,78.81,78.87,78.76,78.87,104562.0,72.5176,72.5728,72.4716,72.5728,104562.0
2023-01-10 15:55:00,78.87,78.94,78.82,78.9,190361.0,72.5728,72.6373,72.5268,72.6005,190361.0
2023-01-11 09:30:00,79.46,79.57,79.08,79.12,119439.0,73.1157,73.217,72.7661,72.8029,119439.0
2023-01-11 09:35:00,79.15,79.23,78.9,79.01,35705.0,72.8305,72.9041,72.6005,72.7017,35705.0
2023-01-11 09:40:00,79.01,79.03,78.84,78.88,27842.0,72.7017,72.7201,72.5452,72.582,27842.0
2023-01-11 09:45:00,78.87,78.87,78.53,78.61,34018.0,72.5728,72.5728,72.26,72.3336,34018.0
2023-01-11 09:50:00,78.61,78.61,78.24,78.26,64307.0,72.3336,72.3336,71.9931,72.0115,64307.0
2023-01-11 09:55:00,78.24,78.32,78.14,78.3,28806.0,71.9931,72.0668,71.9011,72.0484,28806.0
2023-01-11 10:00:00,78.3,78.5,78.24,78.47,20782.0,72.0484,72.2324,71.9931,72.2048,20782.0
2023-01-11 10:05:00,78.5,78.79,78.49,78.71,46612.0,72.2324,72.4992,72.2232,72.4256,46612.0
2023-01-11 10:10:00,78.73,78.74,78.57,78.57,55714.0,72.444,72.4532,72.2968,72.2968,55714.0
2023-01-11 10:15:00,78.57,78.68,78.54,78.62,64742.0,72.2968,72.398,72.2692,72.3428,64742.0
2023-01-11 10:20:00,78.61,78.66,78.51,78.62,52034.0,72.3336,72.3796,72.2416,72.3428,52034.0
2023-01-11 10:25:00,78.61,78.9,78.61,78.87,42686.0,72.3336,72.6005,72.3336,72.5728,42686.0
2023-01-11 10:30:00,78.87,78.95,78.74,78.76,65184.0,72.5728,72.6465,72.4532,72.4716,65184.0
2023-01-11 10:35:00,78.78,78.81,78.67,78.67,24454.0,72.49,72.5176,72.3888,72.3888,24454.0
2023-01-11 10:40:00,78.67,78.85,78.66,78.81,36186.0,72.3888,72.5544,72.3796,72.5176,36186.0
2023-01-11 10:45:00,78.81,78.93,78.73,78.93,39221.0,72.5176,72.6281,72.444,72.6281,39221.0
2023-01-11 10:50:00,78.93,78.94,78.71,78.84,58693.0,72.6281,72.6373,72.4256,72.5452,58693.0
2023-01-11 10:55:00,78.86,78.87,78.68,78.76,56721.0,72.5636,72.5728,72.398,72.4716,56721.0
2023-01-11 11:00:00,78.72,78.79,78.63,78.75,197699.0,72.4348,72.4992,72.352,72.4624,197699.0
2023-01-11 11:05:00,78.77,78.81,78.66,78.69,32323.0,72.4808,72.5176,72.3796,72.4072,32323.0
2023-01-11 11:10:00,78.7,78.89,78.67,78.89,38956.0,72.4164,72.5912,72.3888,72.5912,38956.0
2023-01-11 11:15:00,78.9,78.92,78.72,78.75,59619.0,72.6005,72.6189,72.4348,72.4624,59619.0
2023-01-11 11:20:00,78.76,78.87,78.69,78.86,36514.0,72.4716,72.5728,72.4072,72.5636,36514.0
2023-01-11 11:25:00,78.86,79.02,78.85,79.0,44324.0,72.5636,72.7109,72.5544,72.6925,44324.0
2023-01-11 11:30:00,79.0,79.09,78.94,79.0,60992.0,72.6925,72.7753,72.6373,72.6925,60992.0
2023-01-11 11:35:00,79.01,79.09,79.01,79.09,52294.0,72.7017,72.7753,72.7017,72.7753,52294.0
2023-01-11 11:40:00,79.09,79.14,79.06,79.09,39396.0,72.7753,72.8213,72.7477,72.7753,39396.0
2023-01-11 11:45:00,79.11,79.13,79.06,79.12,28168.0,72.7937,72.8121,72.7477,72.8029,28168.0
2023-01-11 11:50:00,79.12,79.23,79.11,79.15,54953.0,72.8029,72.9041,72.7937,72.8305,54953.0
2023-01-11 11:55:00,79.16,79.2,79.0,79.05,74065.0,72.8397,72.8765,72.6925,72.7385,74065.0
2023-01-11 12:00:00,79.06,79.26,79.06,79.26,48563.0,72.7477,72.9317,72.7477,72.9317,48563.0
2023-01-11 12:05:00,79.26,79.32,79.2,79.23,79230.0,72.9317,72.9869,72.8765,72.9041,79230.0
2023-01-11 12:10:00,79.23,79.33,79.22,79.27,29110.0,72.9041,72.9961,72.8949,72.9409,29110.0
2023-01-11 12:15:00,79.27,79.34,79.2,79.33,43877.0,72.9409,73.0053,72.8765,72.9961,43877.0
2023-01-11 12:20:00,79.33,79.41,79.28,79.39,104773.0,72.9961,73.0697,72.9501,73.0513,104773.0
2023-01-11 12:25:00,79.38,79.48,79.35,79.38,63001.0,73.0421,73.1341,73.0145,73.0421,63001.0
2023-01-11 12:30:00,79.38,79.41,79.11,79.39,232066.0,73.0421,73.0697,72.7937,73.0513,232066.0
2023-01-11 12:35:00,79.38,79.47,79.21,79.43,102236.0,73.0421,73.1249,72.8857,73.0881,102236.0
2023-01-11 12:40:00,79.43,79.51,79.43,79.5,102516.0,73.0881,73.1617,73.0881,73.1525,102516.0
2023-01-11 12:45:00,79.49,79.51,79.43,79.46,49509.0,73.1433,73.1617,73.0881,73.1157,49509.0
2023-01-11 12:50:00,79.45,79.5,79.4,79.42,89541.0,73.1065,73.1525,73.0605,73.0789,89541.0
2023-01-11 12:55:00,79.42,79.48,79.4,79.46,30907.0,73.0789,73.1341,73.0605,73.1157,30907.0
2023-01-11 13:00:00,79.48,79.49,79.41,79.42,24592.0,73.1341,73.1433,73.0697,73.0789,24592.0
2023-01-11 13:05:00,79.42,79.51,79.42,79.45,53874.0,73.0789,73.1617,73.0789,73.1065,53874.0
2023-01-11 13:10:00,79.46,79.59,79.46,79.56,28241.0,73.1157,73.2354,73.1157,73.2078,28241.0
2023-01-11 13:15:00,79.55,79.58,79.4,79.48,173340.0,73.1986,73.2262,73.0605,73.1341,173340.0
2023-01-11 13:20:00,79.48,79.72,79.44,79.72,47624.0,73.1341,73.355,73.0973,73.355,47624.0
2023-01-11 13:25:00,79.72,79.78,79.69,79.78,34242.0,73.355,73.4102,73.3274,73.4102,34242.0
2023-01-11 13:30:00,79.79,79.8,79.72,79.72,31263.0,73.4194,73.4286,73.355,73.355,31263.0
2023-01-11 13:35:00,79.72,79.75,79.64,79.65,35120.0,73.355,73.3826,73.2814,73.2906,35120.0
2023-01-11 13:40:00,79.65,79.75,79.59,79.74,45115.0,73.2906,73.3826,73.2354,73.3734,45115.0
2023-01-11 13:45:00,79.74,79.85,79.7,79.8,70490.0,73.3734,73.4746,73.3366,73.4286,70490.0
2023-01-11 13:50:00,79.79,79.83,79.72,79.79,66350.0,73.4194,73.4562,73.355,73.4194,66350.0
2023-01-11 13:55:00,79.79,79.85,79.77,79.85,52689.0,73.4194,73.4746,73.401,73.4746,52689.0
2023-01-11 14:00:00,79.85,79.96,79.74,79.81,127393.0,73.4746,73.5758,73.3734,73.4378,127393.0
2023-01-11 14:05:00,79.82,79.88,79.75,79.87,62263.0,73.447,73.5022,73.3826,73.493,62263.0
2023-01-11 14:10:00,79.87,79.92,79.75,79.78,143406.0,73.493,73.539,73.3826,73.4102,143406.0
2023-01-11 14:15:00,79.78,79.94,79.75,79.9,80695.0,73.4102,73.5574,73.3826,73.5206,80695.0
2023-01-11 14:20:00,79.9,79.93,79.87,79.87,57590.0,73.5206,73.5482,73.493,73.493,57590.0
2023-01-11 14:25:00,79.88,79.98,79.86,79.98,71479.0,73.5022,73.5942,73.4838,73.5942,71479.0
2023-01-11 14:30:00,79.98,80.04,79.97,80.01,140501.0,73.5942,73.6494,73.585,73.6218,140501.0
2023-01-11 14:35:00,80.0,80.1,79.99,80.04,77522.0,73.6126,73.7046,73.6034,73.6494,77522.0
2023-01-11 14:40:00,80.04,80.19,80.04,80.16,144635.0,73.6494,73.7875,73.6494,73.7598,144635.0
2023-01-11 14:45:00,80.16,80.18,80.11,80.16,54974.0,73.7598,73.7783,73.7138,73.7598,54974.0
2023-01-11 14:50:00,80.17,80.28,80.15,80.17,61640.0,73.7691,73.8703,73.7506,73.7691,61640.0
2023-01-11 14:55:00,80.16,80.22,80.13,80.2,83535.0,73.7598,73.8151,73.7322,73.7967,83535.0
2023-01-11 15:00:00,80.19,80.21,80.09,80.15,121769.0,73.7875,73.8059,73.6954,73.7506,121769.0
2023-01-11 15:05:00,80.13,80.2,80.12,80.2,98560.0,73.7322,73.7967,73.723,73.7967,98560.0
2023-01-11 15:10:00,80.2,80.2,80.05,80.06,96969.0,73.7967,73.7967,73.6586,73.6678,96969.0
2023-01-11 15:15:00,80.07,80.27,80.04,80.22,71459.0,73.677,73.8611,73.6494,73.8151,71459.0
2023-01-11 15:20:00,80.22,80.31,80.14,80.18,97276.0,73.8151,73.8979,73.7414,73.7783,97276.0
2023-01-11 15:25:00,80.19,80.27,80.13,80.17,109211.0,73.7875,73.8611,73.7322,73.7691,109211.0
2023-01-11 15:30:00,80.17,80.23,80.13,80.2,69216.0,73.7691,73.8243,73.7322,73.7967,69216.0
2023-01-11 15:35:00,80.2,80.26,80.12,80.26,90397.0,73.7967,73.8519,73.723,73.8519,90397.0
2023-01-11 15:40:00,80.26,80.26,80.11,80.18,151273.0,73.8519,73.8519,73.7138,73.7783,151273.0
2023-01-11 15:45:00,80.17,80.23,80.07,80.2,182942.0,73.7691,73.8243,73.677,73.7967,182942.0
2023-01-11 15:50:00,80.22,80.4,80.19,80.38,200989.0,73.8151,73.9807,73.7875,73.9623,200989.0
2023-01-11 15:55:00,80.37,80.44,80.31,80.32,335849.0,73.9531,74.0175,73.8979,73.9071,335849.0
2023-01-12 09:30:00,80.58,80.68,79.76,79.79,147312.0,74.1463,74.2383,73.3918,73.4194,147312.0
2023-01-12 09:35:00,79.78,79.82,79.44,79.5,62346.0,73.4102,73.447,73.0973,73.1525,62346.0
2023-01-12 09:40:00,79.49,79.51,79.2,79.26,48005.0,73.1433,73.1617,72.8765,72.9317,48005.0
2023-01-12 09:45:00,79.26,79.27,79.02,79.02,51730.0,72.9317,72.9409,72.7109,72.7109,51730.0
2023-01-12 09:50:00,79.01,79.17,78.95,78.95,49846.0,72.7017,72.8489,72.6465,72.6465,49846.0
2023-01-12 09:55:00,78.94,79.24,78.89,79.23,120271.0,72.6373,72.9133,72.5912,72.9041,120271.0
2023-01-12 10:00:00,79.23,79.61,79.21,79.54,71124.0,72.9041,73.2538,72.8857,73.1894,71124.0
2023-01-12 10:05:00,79.54,79.82,79.53,79.64,33366.0,73.1894,73.447,73.1802,73.2814,33366.0
2023-01-12 10:10:00,79.65,80.01,79.61,79.92,48025.0,73.2906,73.6218,73.2538,73.539,48025.0
2023-01-12 10:15:00,79.92,80.06,79.87,79.97,60371.0,73.539,73.6678,73.493,73.585,60371.0
2023-01-12 10:20:00,79.98,80.04,79.87,80.03,41640.0,73.5942,73.6494,73.493,73.6402,41640.0
2023-01-12 10:25:00,80.03,80.05,79.9,79.92,39500.0,73.6402,73.6586,73.5206,73.539,39500.0
2023-01-12 10:30:00,79.93,80.0,79.73,79.8,73764.0,73.5482,73.6126,73.3642,73.4286,73764.0
2023-01-12 10:35:00,79.8,79.91,79.73,79.77,44828.0,73.4286,73.5298,73.3642,73.401,44828.0
2023-01-12 10:40:00,79.76,79.88,79.62,79.72,181734.0,73.3918,73.5022,73.263,73.355,181734.0
2023-01-12 10:45:00,79.72,79.81,79.61,79.69,41443.0,73.355,73.4378,73.2538,73.3274,41443.0
2023-01-12 10:50:00,79.66,79.75,79.58,79.71,33081.0,73.2998,73.3826,73.2262,73.3458,33081.0
2023-01-12 10:55:00,79.71,79.78,79.51,79.52,76092.0,73.3458,73.4102,73.1617,73.1709,76092.0
2023-01-12 11:00:00,79.51,79.56,79.3,79.34,60466.0,73.1617,73.2078,72.9685,73.0053,60466.0
2023-01-12 11:05:00,79.35,79.47,79.24,79.24,56932.0,73.0145,73.1249,72.9133,72.9133,56932.0
2023-01-12 11:10:00,79.24,79.44,79.2,79.41,38407.0,72.9133,73.0973,72.8765,73.0697,38407.0
2023-01-12 11:15:00,79.41,79.6,79.4,79.55,45610.0,73.0697,73.2446,73.0605,73.1986,45610.0
2023-01-12 11:20:00,79.57,79.63,79.49,79.53,21967.0,73.217,73.2722,73.1433,73.1802,21967.0
2023-01-12 11:25:00,79.53,79.78,79.48,79.59,68769.0,73.1802,73.4102,73.1341,73.2354,68769.0
2023-01-12 11:30:00,79.56,79.64,79.41,79.45,46826.0,73.2078,73.2814,73.0697,73.1065,46826.0
2023-01-12 11:35:00,79.46,79.53,79.38,79.45,16406.0,73.1157,73.1802,73.0421,73.1065,16406.0
2023-01-12 11:40:00,79.45,79.64,79.44,79.62,25957.0,73.1065,73.2814,73.0973,73.263,25957.0
2023-01-12 11:45:00,79.64,79.64,79.49,79.55,42416.0,73.2814,73.2814,73.1433,73.1986,42416.0
2023-01-12 11:50:00,79.54,79.63,79.5,79.54,51715.0,73.1894,73.2722,73.1525,73.1894,51715.0
2023-01-12 11:55:00,79.54,79.55,79.45,79.52,45764.0,73.1894,73.1986,73.1065,73.1709,45764.0
2023-01-12 12:00:00,79.51,79.67,79.45,79.55,136818.0,73.1617,73.309,73.1065,73.1986,136818.0
2023-01-12 12:05:00,79.55,79.79,79.54,79.7,18424.0,73.1986,73.4194,73.1894,73.3366,18424.0
2023-01-12 12:10:00,79.7,79.84,79.7,79.81,25574.0,73.3366,73.4654,73.3366,73.4378,25574.0
2023-01-12 12:15:00,79.82,79.92,79.77,79.81,33972.0,73.447,73.539,73.401,73.4378,33972.0
2023-01-12 12:20:00,79.81,79.87,79.74,79.86,23228.0,73.4378,73.493,73.3734,73.4838,23228.0
2023-01-12 12:25:00,79.86,80.03,79.79,80.0,61508.0,73.4838,73.6402,73.4194,73.6126,61508.0
2023-01-12 12:30:00,80.0,80.06,79.97,79.98,36649.0,73.6126,73.6678,73.585,73.5942,36649.0
2023-01-12 12:35:00,79.98,80.04,79.97,80.0,26358.0,73.5942,73.6494,73.585,73.6126,26358.0
2023-01-12 12:40:00,79.98,80.01,79.91,79.92,34288.0,73.5942,73.6218,73.5298,73.539,34288.0
2023-01-12 12:45:00,79.93,80.05,79.93,80.0,22050.0,73.5482,73.6586,73.5482,73.6126,22050.0
2023-01-12 12:50:00,80.0,80.08,79.96,79.97,17693.0,73.6126,73.6862,73.5758,73.585,17693.0
2023-01-12 12:55:00,79.97,80.04,79.95,79.98,23800.0,73.585,73.6494,73.5666,73.5942,23800.0
2023-01-12 13:00:00,79.98,80.11,79.97,80.09,23159.0,73.5942,73.7138,73.585,73.6954,23159.0
2023-01-12 13:05:00,80.09,80.15,80.05,80.15,28086.0,73.6954,73.7506,73.6586,73.7506,28086.0
2023-01-12 13:10:00,80.15,80.26,80.08,80.26,25927.0,73.7506,73.8519,73.6862,73.8519,25927.0
2023-01-12 13:15:00,80.26,80.3,80.21,80.28,38658.0,73.8519,73.8887,73.8059,73.8703,38658.0
2023-01-12 13:20:00,80.28,80.32,80.16,80.2,43275.0,73.8703,73.9071,73.7598,73.7967,43275.0
2023-01-12 13:25:00,80.2,80.22,79.89,79.89,60501.0,73.7967,73.8151,73.5114,73.5114,60501.0
2023-01-12 13:30:00,79.89,80.02,79.8,79.99,53958.0,73.5114,73.631,73.4286,73.6034,53958.0
2023-01-12 13:35:00,80.02,80.07,79.98,80.03,26780.0,73.631,73.677,73.5942,73.6402,26780.0
2023-01-12 13:40:00,80.03,80.05,79.95,80.02,23196.0,73.6402,73.6586,73.5666,73.631,23196.0
2023-01-12 13:45:00,80.04,80.16,80.01,80.13,42516.0,73.6494,73.7598,73.6218,73.7322,42516.0
2023-01-12 13:50:00,80.12,80.21,80.11,80.17,33347.0,73.723,73.8059,73.7138,73.7691,33347.0
2023-01-12 13:55:00,80.17,80.18,80.1,80.15,28825.0,73.7691,73.7783,73.7046,73.7506,28825.0
2023-01-12 14:00:00,80.14,80.22,80.02,80.05,37699.0,73.7414,73.8151,73.631,73.6586,37699.0
2023-01-12 14:05:00,80.05,80.18,80.03,80.11,31995.0,73.6586,73.7783,73.6402,73.7138,31995.0
2023-01-12 14:10:00,80.12,80.27,80.06,80.27,50402.0,73.723,73.8611,73.6678,73.8611,50402.0
2023-01-12 14:15:00,80.25,80.27,80.19,80.24,27987.0,73.8427,73.8611,73.7875,73.8335,27987.0
2023-01-12 14:20:00,80.25,80.31,80.18,80.24,33389.0,73.8427,73.8979,73.7783,73.8335,33389.0
2023-01-12 14:25:00,80.25,80.25,80.11,80.14,23710.0,73.8427,73.8427,73.7138,73.7414,23710.0
2023-01-12 14:30:00,80.13,80.27,80.1,80.19,116152.0,73.7322,73.8611,73.7046,73.7875,116152.0
2023-01-12 14:35:00,80.2,80.22,80.11,80.13,33358.0,73.7967,73.8151,73.7138,73.7322,33358.0
2023-01-12 14:40:00,80.12,80.2,80.1,80.14,24852.0,73.723,73.7967,73.7046,73.7414,24852.0
2023-01-12 14:45:00,80.15,80.2,80.12,80.14,28991.0,73.7506,73.7967,73.723,73.7414,28991.0
2023-01-12 14:50:00,80.13,80.13,79.95,80.0,24655.0,73.7322,73.7322,73.5666,73.6126,24655.0
2023-01-12 14:55:00,80.0,80.07,79.89,80.07,33772.0,73.6126,73.677,73.5114,73.677,33772.0
2023-01-12 15:00:00,80.08,80.08,79.93,80.01,35241.0,73.6862,73.6862,73.5482,73.6218,35241.0
2023-01-12 15:05:00,80.0,80.01,79.83,79.85,37153.0,73.6126,73.6218,73.4562,73.4746,37153.0
2023-01-12 15:10:00,79.86,79.9,79.79,79.9,71545.0,73.4838,73.5206,73.4194,73.5206,71545.0
2023-01-12 15:15:00,79.9,79.94,79.83,79.89,45554.0,73.5206,73.5574,73.4562,73.5114,45554.0
2023-01-12 15:20:00,79.89,80.0,79.84,79.98,54841.0,73.5114,73.6126,73.4654,73.5942,54841.0
2023-01-12 15:25:00,79.98,80.01,79.83,79.85,59444.0,73.5942,73.6218,73.4562,73.4746,59444.0
2023-01-12 15:30:00,79.85,79.89,79.8,79.84,58077.0,73.4746,73.5114,73.4286,73.4654,58077.0
2023-01-12 15:35:00,79.83,79.83,79.64,79.71,55718.0,73.4562,73.4562,73.2814,73.3458,55718.0
2023-01-12 15:40:00,79.7,79.77,79.64,79.68,55662.0,73.3366,73.401,73.2814,73.3182,55662.0
2023-01-12 15:45:00,79.67,79.68,79.59,79.62,77749.0,73.309,73.3182,73.2354,73.263,77749.0
2023-01-12 15:50:00,79.63,79.78,79.61,79.67,106215.0,73.2722,73.4102,73.2538,73.309,106215.0
2023-01-12 15:55:00,79.67,79.85,79.67,79.85,277362.0,73.309,73.4746,73.309,73.4746,277362.0
2023-01-13 09:30:00,79.17,79.43,79.02,79.06,140476.0,72.8489,73.0881,72.7109,72.7477,140476.0
2023-01-13 09:35:00,79.09,79.15,78.91,79.09,91292.0,72.7753,72.8305,72.6097,72.7753,91292.0
2023-01-13 09:40:00,79.07,79.21,79.06,79.18,39020.0,72.7569,72.8857,72.7477,72.8581,39020.0
2023-01-13 09:45:00,79.17,79.43,79.1,79.2,40720.0,72.8489,73.0881,72.7845,72.8765,40720.0
2023-01-13 09:50:00,79.19,79.52,79.19,79.38,60610.0,72.8673,73.1709,72.8673,73.0421,60610.0
2023-01-13 09:55:00,79.38,79.51,79.33,79.43,49648.0,73.0421,73.1617,72.9961,73.0881,49648.0
2023-01-13 10:00:00,79.41,79.61,79.38,79.38,34327.0,73.0697,73.2538,73.0421,73.0421,34327.0
2023-01-13 10:05:00,79.39,79.77,79.38,79.77,66419.0,73.0513,73.401,73.0421,73.401,66419.0
2023-01-13 10:10:00,79.77,79.83,79.69,79.7,73011.0,73.401,73.4562,73.3274,73.3366,73011.0
2023-01-13 10:15:00,79.69,79.84,79.68,79.84,70425.0,73.3274,73.4654,73.3182,73.4654,70425.0
2023-01-13 10:20:00,79.84,80.03,79.76,80.02,71136.0,73.4654,73.6402,73.3918,73.631,71136.0
2023-01-13 10:25:00,80.02,80.03,79.84,79.99,67026.0,73.631,73.6402,73.4654,73.6034,67026.0
2023-01-13 10:30:00,79.98,80.01,79.91,79.94,46950.0,73.5942,73.6218,73.5298,73.5574,46950.0
2023-01-13 10:35:00,79.93,80.08,79.91,80.02,55292.0,73.5482,73.6862,73.5298,73.631,55292.0
2023-01-13 10:40:00,80.04,80.13,80.0,80.05,42652.0,73.6494,73.7322,73.6126,73.6586,42652.0
2023-01-13 10:45:00,80.04,80.29,80.02,80.29,58714.0,73.6494,73.8795,73.631,73.8795,58714.0
2023-01-13 10:50:00,80.3,80.3,80.15,80.26,70751.0,73.8887,73.8887,73.7506,73.8519,70751.0
2023-01-13 10:55:00,80.27,80.34,80.19,80.22,76374.0,73.8611,73.9255,73.7875,73.8151,76374.0
2023-01-13 11:00:00,80.22,80.31,80.09,80.31,173249.0,73.8151,73.8979,73.6954,73.8979,173249.0
2023-01-13 11:05:00,80.32,80.5,80.32,80.48,86195.0,73.9071,74.0727,73.9071,74.0543,86195.0
2023-01-13 11:10:00,80.45,80.51,80.33,80.36,60552.0,74.0267,74.0819,73.9163,73.9439,60552.0
2023-01-13 11:15:00,80.36,80.36,80.11,80.14,24160.0,73.9439,73.9439,73.7138,73.7414,24160.0
2023-01-13 11:20:00,80.14,80.28,80.11,80.21,44308.0,73.7414,73.8703,73.7138,73.8059,44308.0
2023-01-13 11:25:00,80.22,80.31,80.19,80.3,27175.0,73.8151,73.8979,73.7875,73.8887,27175.0
2023-01-13 11:30:00,80.31,80.32,80.05,80.06,33556.0,73.8979,73.9071,73.6586,73.6678,33556.0
2023-01-13 11:35:00,80.05,80.07,79.97,79.98,19493.0,73.6586,73.677,73.585,73.5942,19493.0
2023-01-13 11:40:00,79.97,79.97,79.87,79.95,21956.0,73.585,73.585,73.493,73.5666,21956.0
2023-01-13 11:45:00,79.95,80.01,79.86,80.0,34028.0,73.5666,73.6218,73.4838,73.6126,34028.0
2023-01-13 11:50:00,80.01,80.13,80.0,80.03,34254.0,73.6218,73.7322,73.6126,73.6402,34254.0
2023-01-13 11:55:00,80.03,80.23,80.0,80.16,42346.0,73.6402,73.8243,73.6126,73.7598,42346.0
2023-01-13 12:00:00,80.14,80.26,80.14,80.19,36304.0,73.7414,73.8519,73.7414,73.7875,36304.0
2023-01-13 12:05:00,80.17,80.17,80.08,80.1,18369.0,73.7691,73.7691,73.6862,73.7046,18369.0
2023-01-13 12:10:00,80.09,80.26,80.08,80.17,81684.0,73.6954,73.8519,73.6862,73.7691,81684.0
2023-01-13 12:15:00,80.17,80.27,80.14,80.19,18949.0,73.7691,73.8611,73.7414,73.7875,18949.0
2023-01-13 12:20:00,80.19,80.19,80.08,80.13,22699.0,73.7875,73.7875,73.6862,73.7322,22699.0
2023-01-13 12:25:00,80.14,80.18,80.13,80.17,27094.0,73.7414,73.7783,73.7322,73.7691,27094.0
2023-01-13 12:30:00,80.16,80.17,80.1,80.11,15425.0,73.7598,73.7691,73.7046,73.7138,15425.0
2023-01-13 12:35:00,80.08,80.12,80.06,80.07,15014.0,73.6862,73.723,73.6678,73.677,15014.0
2023-01-13 12:40:00,80.08,80.13,80.05,80.12,23504.0,73.6862,73.7322,73.6586,73.723,23504.0
2023-01-13 12:45:00,80.11,80.13,80.02,80.07,19176.0,73.7138,73.7322,73.631,73.677,19176.0
2023-01-13 12:50:00,80.06,80.08,79.98,80.02,19033.0,73.6678,73.6862,73.5942,73.631,19033.0
2023-01-13 12:55:00,80.02,80.12,80.01,80.04,28060.0,73.631,73.723,73.6218,73.6494,28060.0
2023-01-13 13:00:00,80.03,80.1,80.02,80.06,14587.0,73.6402,73.7046,73.631,73.6678,14587.0
2023-01-13 13:05:00,80.06,80.06,79.96,80.0,18167.0,73.6678,73.6678,73.5758,73.6126,18167.0
2023-01-13 13:10:00,79.99,80.13,79.99,80.09,42121.0,73.6034,73.7322,73.6034,73.6954,42121.0
2023-01-13 13:15:00,80.09,80.1,79.99,80.06,21213.0,73.6954,73.7046,73.6034,73.6678,21213.0
2023-01-13 13:20:00,80.05,80.11,80.03,80.1,21693.0,73.6586,73.7138,73.6402,73.7046,21693.0
2023-01-13 13:25:00,80.1,80.12,80.04,80.05,20360.0,73.7046,73.723,73.6494,73.6586,20360.0
2023-01-13 13:30:00,80.05,80.15,80.03,80.14,18903.0,73.6586,73.7506,73.6402,73.7414,18903.0
2023-01-13 13:35:00,80.15,80.15,80.06,80.1,25321.0,73.7506,73.7506,73.6678,73.7046,25321.0
2023-01-13 13:40:00,80.11,80.24,80.11,80.22,25584.0,73.7138,73.8335,73.7138,73.8151,25584.0
2023-01-13 13:45:00,80.22,80.25,80.17,80.2,33738.0,73.8151,73.8427,73.7691,73.7967,33738.0
2023-01-13 13:50:00,80.21,80.23,80.14,80.21,35608.0,73.8059,73.8243,73.7414,73.8059,35608.0
2023-01-13 13:55:00,80.21,80.21,80.09,80.11,25945.0,73.8059,73.8059,73.6954,73.7138,25945.0
2023-01-13 14:00:00,80.12,80.2,80.08,80.1,21023.0,73.723,73.7967,73.6862,73.7046,21023.0
2023-01-13 14:05:00,80.11,80.16,80.06,80.07,18736.0,73.7138,73.7598,73.6678,73.677,18736.0
2023-01-13 14:10:00,80.08,80.22,80.07,80.19,29359.0,73.6862,73.8151,73.677,73.7875,29359.0
2023-01-13 14:15:00,80.19,80.2,80.1,80.1,24819.0,73.7875,73.7967,73.7046,73.7046,24819.0
2023-01-13 14:20:00,80.09,80.12,80.05,80.1,24704.0,73.6954,73.723,73.6586,73.7046,24704.0
2023-01-13 14:25:00,80.09,80.17,80.06,80.16,18925.0,73.6954,73.7691,73.6678,73.7598,18925.0
2023-01-13 14:30:00,80.16,80.2,80.1,80.12,18746.0,73.7598,73.7967,73.7046,73.723,18746.0
2023-01-13 14:35:00,80.13,80.26,80.11,80.23,32497.0,73.7322,73.8519,73.7138,73.8243,32497.0
2023-01-13 14:40:00,80.24,80.26,80.21,80.26,19782.0,73.8335,73.8519,73.8059,73.8519,19782.0
2023-01-13 14:45:00,80.26,80.32,80.21,80.29,21344.0,73.8519,73.9071,73.8059,73.8795,21344.0
2023-01-13 14:50:00,80.28,80.28,80.2,80.25,27631.0,73.8703,73.8703,73.7967,73.8427,27631.0
2023-01-13 14:55:00,80.25,80.35,80.2,80.34,27388.0,73.8427,73.9347,73.7967,73.9255,27388.0
2023-01-13 15:00:00,80.35,80.38,80.3,80.35,30395.0,73.9347,73.9623,73.8887,73.9347,30395.0
2023-01-13 15:05:00,80.35,80.38,80.28,80.3,28812.0,73.9347,73.9623,73.8703,73.8887,28812.0
2023-01-13 15:10:00,80.31,80.37,80.27,80.27,41556.0,73.8979,73.9531,73.8611,73.8611,41556.0
2023-01-13 15:15:00,80.27,80.34,80.27,80.28,20438.0,73.8611,73.9255,73.8611,73.8703,20438.0
2023-01-13 15:20:00,80.29,80.33,80.25,80.3,37287.0,73.8795,73.9163,73.8427,73.8887,37287.0
2023-01-13 15:25:00,80.3,80.34,80.27,80.33,50445.0,73.8887,73.9255,73.8611,73.9163,50445.0
2023-01-13 15:30:00,80.34,80.42,80.33,80.39,40006.0,73.9255,73.9991,73.9163,73.9715,40006.0
2023-01-13 15:35:00,80.38,80.6,80.38,80.58,47980.0,73.9623,74.1647,73.9623,74.1463,47980.0
2023-01-13 15:40:00,80.58,80.58,80.44,80.46,56553.0,74.1463,74.1463,74.0175,74.0359,56553.0
2023-01-13 15:45:00,80.45,80.5,80.42,80.49,77420.0,74.0267,74.0727,73.9991,74.0635,77420.0
2023-01-13 15:50:00,80.48,80.63,80.42,80.61,178684.0,74.0543,74.1923,73.9991,74.1739,178684.0
2023-01-13 15:55:00,80.61,80.69,80.48,80.56,535780.0,74.1739,74.2475,74.0543,74.1279,535780.0
2023-01-17 09:30:00,80.58,80.77,80.44,80.55,210839.0,74.1463,74.3211,74.0175,74.1187,210839.0
2023-01-17 09:35:00,80.55,80.61,80.39,80.4,77211.0,74.1187,74.1739,73.9715,73.9807,77211.0
2023-01-17 09:40:00,80.42,80.43,80.15,80.39,83799.0,73.9991,74.0083,73.7506,73.9715,83799.0
2023-01-17 09:45:00,80.39,80.62,80.39,80.45,38900.0,73.9715,74.1831,73.9715,74.0267,38900.0
2023-01-17 09:50:00,80.43,80.66,80.43,80.64,44598.0,74.0083,74.2199,74.0083,74.2015,44598.0
2023-01-17 09:55:00,80.64,80.67,80.39,80.44,52230.0,74.2015,74.2291,73.9715,74.0175,52230.0
2023-01-17 10:00:00,80.43,80.65,80.43,80.51,64027.0,74.0083,74.2107,74.0083,74.0819,64027.0
2023-01-17 10:05:00,80.5,80.5,80.33,80.35,51576.0,74.0727,74.0727,73.9163,73.9347,51576.0
2023-01-17 10:10:00,80.33,80.43,80.25,80.32,42184.0,73.9163,74.0083,73.8427,73.9071,42184.0
2023-01-17 10:15:00,80.33,80.48,80.27,80.38,42340.0,73.9163,74.0543,73.8611,73.9623,42340.0
2023-01-17 10:20:00,80.38,80.5,80.36,80.44,55889.0,73.9623,74.0727,73.9439,74.0175,55889.0
2023-01-17 10:25:00,80.45,80.5,80.26,80.29,45971.0,74.0267,74.0727,73.8519,73.8795,45971.0
2023-01-17 10:30:00,80.3,80.32,80.18,80.23,47075.0,73.8887,73.9071,73.7783,73.8243,47075.0
2023-01-17 10:35:00,80.24,80.31,80.17,80.17,41789.0,73.8335,73.8979,73.7691,73.7691,41789.0
2023-01-17 10:40:00,80.17,80.17,79.88,80.02,77233.0,73.7691,73.7691,73.5022,73.631,77233.0
2023-01-17 10:45:00,80.03,80.09,79.98,80.02,54726.0,73.6402,73.6954,73.5942,73.631,54726.0
2023-01-17 10:50:00,80.04,80.05,79.88,79.9,56299.0,73.6494,73.6586,73.5022,73.5206,56299.0
2023-01-17 10:55:00,79.92,79.98,79.88,79.91,64553.0,73.539,73.5942,73.5022,73.5298,64553.0
2023-01-17 11:00:00,79.9,79.95,79.83,79.89,40250.0,73.5206,73.5666,73.4562,73.5114,40250.0
2023-01-17 11:05:00,79.89,79.92,79.8,79.89,26756.0,73.5114,73.539,73.4286,73.5114,26756.0
2023-01-17 11:10:00,79.89,79.94,79.77,79.79,237209.0,73.5114,73.5574,73.401,73.4194,237209.0
2023-01-17 11:15:00,79.78,79.82,79.73,79.79,34713.0,73.4102,73.447,73.3642,73.4194,34713.0
2023-01-17 11:20:00,79.79,79.79,79.51,79.51,40308.0,73.4194,73.4194,73.1617,73.1617,40308.0
2023-01-17 11:25:00,79.5,79.55,79.45,79.48,39594.0,73.1525,73.1986,73.1065,73.1341,39594.0
2023-01-17 11:30:00,79.47,79.55,79.4,79.46,44257.0,73.1249,73.1986,73.0605,73.1157,44257.0
2023-01-17 11:35:00,79.5,79.56,79.38,79.56,24899.0,73.1525,73.2078,73.0421,73.2078,24899.0
2023-01-17 11:40:00,79.56,79.63,79.52,79.62,31003.0,73.2078,73.2722,73.1709,73.263,31003.0
2023-01-17 11:45:00,79.64,79.69,79.6,79.67,21863.0,73.2814,73.3274,73.2446,73.309,21863.0
2023-01-17 11:50:00,79.67,79.8,79.66,79.8,33274.0,73.309,73.4286,73.2998,73.4286,33274.0
2023-01-17 11:55:00,79.79,79.93,79.79,79.88,33866.0,73.4194,73.5482,73.4194,73.5022,33866.0
2023-01-17 12:00:00,79.89,79.98,79.88,79.97,27738.0,73.5114,73.5942,73.5022,73.585,27738.0
2023-01-17 12:05:00,79.97,80.04,79.89,79.9,164265.0,73.585,73.6494,73.5114,73.5206,164265.0
2023-01-17 12:10:00,79.89,80.09,79.89,80.06,33640.0,73.5114,73.6954,73.5114,73.6678,33640.0
2023-01-17 12:15:00,80.06,80.09,79.99,80.04,42246.0,73.6678,73.6954,73.6034,73.6494,42246.0
2023-01-17 12:20:00,80.06,80.19,80.05,80.15,46189.0,73.6678,73.7875,73.6586,73.7506,46189.0
2023-01-17 12:25:00,80.16,80.18,80.11,80.12,46149.0,73.7598,73.7783,73.7138,73.723,46149.0
2023-01-17 12:30:00,80.12,80.24,80.11,80.19,48994.0,73.723,73.8335,73.7138,73.7875,48994.0
2023-01-17 12:35:00,80.18,80.22,80.14,80.18,21465.0,73.7783,73.8151,73.7414,73.7783,21465.0
2023-01-17 12:40:00,80.18,80.2,80.14,80.16,37440.0,73.7783,73.7967,73.7414,73.7598,37440.0
2023-01-17 12:45:00,80.16,80.3,80.16,80.28,26279.0,73.7598,73.8887,73.7598,73.8703,26279.0
2023-01-17 12:50:00,80.27,80.33,80.26,80.32,13435.0,73.8611,73.9163,73.8519,73.9071,13435.0
2023-01-17 12:55:00,80.32,80.47,80.31,80.47,26715.0,73.9071,74.0451,73.8979,74.0451,26715.0
2023-01-17 13:00:00,80.48,80.54,80.44,80.53,31253.0,74.0543,74.1095,74.0175,74.1003,31253.0
2023-01-17 13:05:00,80.52,80.56,80.49,80.56,24939.0,74.0911,74.1279,74.0635,74.1279,24939.0
2023-01-17 13:10:00,80.55,80.63,80.46,80.61,34675.0,74.1187,74.1923,74.0359,74.1739,34675.0
2023-01-17 13:15:00,80.62,80.65,80.49,80.53,56837.0,74.1831,74.2107,74.0635,74.1003,56837.0
2023-01-17 13:20:00,80.52,80.52,80.3,80.35,30301.0,74.0911,74.0911,73.8887,73.9347,30301.0
2023-01-17 13:25:00,80.34,80.43,80.31,80.42,23911.0,73.9255,74.0083,73.8979,73.9991,23911.0
2023-01-17 13:30:00,80.42,80.42,80.3,80.33,16989.0,73.9991,73.9991,73.8887,73.9163,16989.0
2023-01-17 13:35:00,80.33,80.45,80.33,80.45,28376.0,73.9163,74.0267,73.9163,74.0267,28376.0
2023-01-17 13:40:00,80.45,80.49,80.42,80.46,28666.0,74.0267,74.0635,73.9991,74.0359,28666.0
2023-01-17 13:45:00,80.47,80.56,80.39,80.52,67277.0,74.0451,74.1279,73.9715,74.0911,67277.0
2023-01-17 13:50:00,80.52,80.56,80.45,80.5,30716.0,74.0911,74.1279,74.0267,74.0727,30716.0
2023-01-17 13:55:00,80.51,80.55,80.42,80.42,30678.0,74.0819,74.1187,73.9991,73.9991,30678.0
2023-01-17 14:00:00,80.43,80.43,80.34,80.36,34489.0,74.0083,74.0083,73.9255,73.9439,34489.0
2023-01-17 14:05:00,80.37,80.4,80.28,80.31,34639.0,73.9531,73.9807,73.8703,73.8979,34639.0
2023-01-17 14:10:00,80.3,80.31,80.2,80.22,49200.0,73.8887,73.8979,73.7967,73.8151,49200.0
2023-01-17 14:15:00,80.22,80.24,80.12,80.24,46138.0,73.8151,73.8335,73.723,73.8335,46138.0
2023-01-17 14:20:00,80.24,80.25,80.17,80.25,29466.0,73.8335,73.8427,73.7691,73.8427,29466.0
2023-01-17 14:25:00,80.26,80.27,80.17,80.19,33989.0,73.8519,73.8611,73.7691,73.7875,33989.0
2023-01-17 14:30:00,80.19,80.34,80.19,80.3,39123.0,73.7875,73.9255,73.7875,73.8887,39123.0
2023-01-17 14:35:00,80.31,80.42,80.3,80.4,28047.0,73.8979,73.9991,73.8887,73.9807,28047.0
2023-01-17 14:40:00,80.4,80.49,80.38,80.48,54815.0,73.9807,74.0635,73.9623,74.0543,54815.0
2023-01-17 14:45:00,80.49,80.57,80.45,80.55,44414.0,74.0635,74.1371,74.0267,74.1187,44414.0
2023-01-17 14:50:00,80.55,80.62,80.51,80.59,62123.0,74.1187,74.1831,74.0819,74.1555,62123.0
2023-01-17 14:55:00,80.59,80.62,80.44,80.51,59912.0,74.1555,74.1831,74.0175,74.0819,59912.0
2023-01-17 15:00:00,80.5,80.72,80.49,80.7,154992.0,74.0727,74.2751,74.0635,74.2567,154992.0
2023-01-17 15:05:00,80.71,80.82,80.68,80.81,61733.0,74.2659,74.3672,74.2383,74.358,61733.0
2023-01-17 15:10:00,80.8,80.81,80.68,80.75,59477.0,74.3488,74.358,74.2383,74.3027,59477.0
2023-01-17 15:15:00,80.75,80.9,80.71,80.82,100156.0,74.3027,74.4408,74.2659,74.3672,100156.0
2023-01-17 15:20:00,80.81,80.83,80.75,80.76,62126.0,74.358,74.3764,74.3027,74.3119,62126.0
2023-01-17 15:25:00,80.76,80.84,80.75,80.77,64217.0,74.3119,74.3856,74.3027,74.3211,64217.0
2023-01-17 15:30:00,80.77,80.91,80.72,80.91,97672.0,74.3211,74.45,74.2751,74.45,97672.0
2023-01-17 15:35:00,80.91,80.95,80.72,80.79,110797.0,74.45,74.4868,74.2751,74.3395,110797.0
2023-01-17 15:40:00,80.79,80.82,80.68,80.7,136681.0,74.3395,74.3672,74.2383,74.2567,136681.0
2023-01-17 15:45:00,80.7,80.72,80.51,80.53,234044.0,74.2567,74.2751,74.0819,74.1003,234044.0
2023-01-17 15:50:00,80.53,80.53,80.22,80.25,261192.0,74.1003,74.1003,73.8151,73.8427,261192.0
2023-01-17 15:55:00,80.25,80.4,80.25,80.29,375572.0,73.8427,73.9807,73.8427,73.8795,375572.0
2023-01-18 09:30:00,80.27,80.32,79.69,79.79,137735.0,73.8611,73.9071,73.3274,73.4194,137735.0
2023-01-18 09:35:00,79.81,80.22,79.75,80.16,41524.0,73.4378,73.8151,73.3826,73.7598,41524.0
2023-01-18 09:40:00,80.2,80.39,80.12,80.12,30768.0,73.7967,73.9715,73.723,73.723,30768.0
2023-01-18 09:45:00,80.15,80.21,80.04,80.09,49581.0,73.7506,73.8059,73.6494,73.6954,49581.0
2023-01-18 09:50:00,80.1,80.24,80.09,80.15,80127.0,73.7046,73.8335,73.6954,73.7506,80127.0
2023-01-18 09:55:00,80.09,80.13,79.96,80.0,30056.0,73.6954,73.7322,73.5758,73.6126,30056.0
2023-01-18 10:00:00,79.98,80.11,79.82,79.84,48161.0,73.5942,73.7138,73.447,73.4654,48161.0
2023-01-18 10:05:00,79.84,80.0,79.81,79.98,49117.0,73.4654,73.6126,73.4378,73.5942,49117.0
2023-01-18 10:10:00,79.97,80.04,79.9,79.96,30564.0,73.585,73.6494,73.5206,73.5758,30564.0
2023-01-18 10:15:00,79.97,80.03,79.77,79.79,30874.0,73.585,73.6402,73.401,73.4194,30874.0
2023-01-18 10:20:00,79.78,79.93,79.76,79.86,73837.0,73.4102,73.5482,73.3918,73.4838,73837.0
2023-01-18 10:25:00,79.87,79.9,79.7,79.81,51621.0,73.493,73.5206,73.3366,73.4378,51621.0
2023-01-18 10:30:00,79.79,79.91,79.76,79.85,48416.0,73.4194,73.5298,73.3918,73.4746,48416.0
2023-01-18 10:35:00,79.86,79.86,79.64,79.7,41235.0,73.4838,73.4838,73.2814,73.3366,41235.0
2023-01-18 10:40:00,79.69,79.76,79.59,79.66,45487.0,73.3274,73.3918,73.2354,73.2998,45487.0
2023-01-18 10:45:00,79.66,79.72,79.63,79.68,35599.0,73.2998,73.355,73.2722,73.3182,35599.0
2023-01-18 10:50:00,79.67,79.67,79.5,79.51,65726.0,73.309,73.309,73.1525,73.1617,65726.0
2023-01-18 10:55:00,79.5,79.65,79.41,79.56,71230.0,73.1525,73.2906,73.0697,73.2078,71230.0
2023-01-18 11:00:00,79.56,79.56,79.37,79.44,42619.0,73.2078,73.2078,73.0329,73.0973,42619.0
2023-01-18 11:05:00,79.44,79.44,79.24,79.25,32085.0,73.0973,73.0973,72.9133,72.9225,32085.0
2023-01-18 11:10:00,79.25,79.25,79.15,79.15,56079.0,72.9225,72.9225,72.8305,72.8305,56079.0
2023-01-18 11:15:00,79.15,79.17,78.97,79.01,107776.0,72.8305,72.8489,72.6649,72.7017,107776.0
2023-01-18 11:20:00,79.01,79.03,78.75,78.82,62777.0,72.7017,72.7201,72.4624,72.5268,62777.0
2023-01-18 11:25:00,78.82,78.89,78.73,78.74,53811.0,72.5268,72.5912,72.444,72.4532,53811.0
2023-01-18 11:30:00,78.73,78.9,78.66,78.87,76572.0,72.444,72.6005,72.3796,72.5728,76572.0
2023-01-18 11:35:00,78.88,78.95,78.86,78.88,31336.0,72.582,72.6465,72.5636,72.582,31336.0
2023-01-18 11:40:00,78.88,79.05,78.86,79.03,42574.0,72.582,72.7385,72.5636,72.7201,42574.0
2023-01-18 11:45:00,79.02,79.03,78.9,78.99,29396.0,72.7109,72.7201,72.6005,72.6833,29396.0
2023-01-18 11:50:00,78.98,79.01,78.87,78.9,27370.0,72.6741,72.7017,72.5728,72.6005,27370.0
2023-01-18 11:55:00,78.9,79.07,78.88,79.03,65447.0,72.6005,72.7569,72.582,72.7201,65447.0
2023-01-18 12:00:00,79.03,79.04,78.91,78.95,32630.0,72.7201,72.7293,72.6097,72.6465,32630.0
2023-01-18 12:05:00,78.97,79.03,78.94,79.0,19257.0,72.6649,72.7201,72.6373,72.6925,19257.0
2023-01-18 12:10:00,79.0,79.08,78.98,79.06,22203.0,72.6925,72.7661,72.6741,72.7477,22203.0
2023-01-18 12:15:00,79.05,79.05,78.88,78.9,31715.0,72.7385,72.7385,72.582,72.6005,31715.0
2023-01-18 12:20:00,78.91,78.91,78.86,78.9,25308.0,72.6097,72.6097,72.5636,72.6005,25308.0
2023-01-18 12:25:00,78.9,78.96,78.86,78.94,35553.0,72.6005,72.6557,72.5636,72.6373,35553.0
2023-01-18 12:30:00,78.94,78.98,78.91,78.94,14687.0,72.6373,72.6741,72.6097,72.6373,14687.0
2023-01-18 12:35:00,78.93,79.02,78.93,79.0,13584.0,72.6281,72.7109,72.6281,72.6925,13584.0
2023-01-18 12:40:00,79.0,79.01,78.88,78.92,22361.0,72.6925,72.7017,72.582,72.6189,22361.0
2023-01-18 12:45:00,78.92,78.95,78.88,78.95,21993.0,72.6189,72.6465,72.582,72.6465,21993.0
2023-01-18 12:50:00,78.94,78.97,78.86,78.87,58111.0,72.6373,72.6649,72.5636,72.5728,58111.0
2023-01-18 12:55:00,78.86,78.89,78.86,78.89,33830.0,72.5636,72.5912,72.5636,72.5912,33830.0
2023-01-18 13:00:00,78.89,79.14,78.88,79.02,74077.0,72.5912,72.8213,72.582,72.7109,74077.0
2023-01-18 13:05:00,79.04,79.09,78.94,78.96,26293.0,72.7293,72.7753,72.6373,72.6557,26293.0
2023-01-18 13:10:00,78.95,78.97,78.86,78.91,31686.0,72.6465,72.6649,72.5636,72.6097,31686.0
2023-01-18 13:15:00,78.91,78.91,78.81,78.84,23242.0,72.6097,72.6097,72.5176,72.5452,23242.0
2023-01-18 13:20:00,78.83,78.91,78.81,78.9,50943.0,72.536,72.6097,72.5176,72.6005,50943.0
2023-01-18 13:25:00,78.89,78.95,78.88,78.91,18513.0,72.5912,72.6465,72.582,72.6097,18513.0
2023-01-18 13:30:00,78.92,78.99,78.88,78.92,55913.0,72.6189,72.6833,72.582,72.6189,55913.0
2023-01-18 13:35:00,78.92,79.05,78.92,79.02,19342.0,72.6189,72.7385,72.6189,72.7109,19342.0
2023-01-18 13:40:00,79.01,79.11,78.97,79.1,32698.0,72.7017,72.7937,72.6649,72.7845,32698.0
2023-01-18 13:45:00,79.08,79.17,79.05,79.06,15318.0,72.7661,72.8489,72.7385,72.7477,15318.0
2023-01-18 13:50:00,79.06,79.2,79.05,79.18,33263.0,72.7477,72.8765,72.7385,72.8581,33263.0
2023-01-18 13:55:00,79.2,79.21,79.11,79.14,33301.0,72.8765,72.8857,72.7937,72.8213,33301.0
2023-01-18 14:00:00,79.15,79.2,79.01,79.05,35866.0,72.8305,72.8765,72.7017,72.7385,35866.0
2023-01-18 14:05:00,79.04,79.1,78.95,79.07,40685.0,72.7293,72.7845,72.6465,72.7569,40685.0
2023-01-18 14:10:00,79.07,79.12,79.03,79.09,51831.0,72.7569,72.8029,72.7201,72.7753,51831.0
2023-01-18 14:15:00,79.07,79.13,79.06,79.08,43339.0,72.7569,72.8121,72.7477,72.7661,43339.0
2023-01-18 14:20:00,79.09,79.22,79.09,79.16,20030.0,72.7753,72.8949,72.7753,72.8397,20030.0
2023-01-18 14:25:00,79.16,79.29,79.16,79.24,26155.0,72.8397,72.9593,72.8397,72.9133,26155.0
2023-01-18 14:30:00,79.24,79.3,79.23,79.28,31814.0,72.9133,72.9685,72.9041,72.9501,31814.0
2023-01-18 14:35:00,79.27,79.27,79.18,79.18,23857.0,72.9409,72.9409,72.8581,72.8581,23857.0
2023-01-18 14:40:00,79.19,79.2,79.14,79.16,26559.0,72.8673,72.8765,72.8213,72.8397,26559.0
2023-01-18 14:45:00,79.15,79.26,79.14,79.2,37536.0,72.8305,72.9317,72.8213,72.8765,37536.0
2023-01-18 14:50:00,79.19,79.3,79.14,79.29,53103.0,72.8673,72.9685,72.8213,72.9593,53103.0
2023-01-18 14:55:00,79.29,79.31,79.25,79.28,28080.0,72.9593,72.9777,72.9225,72.9501,28080.0
2023-01-18 15:00:00,79.28,79.28,79.2,79.22,51043.0,72.9501,72.9501,72.8765,72.8949,51043.0
2023-01-18 15:05:00,79.21,79.26,79.19,79.2,48006.0,72.8857,72.9317,72.8673,72.8765,48006.0
2023-01-18 15:10:00,79.21,79.29,79.12,79.17,36109.0,72.8857,72.9593,72.8029,72.8489,36109.0
2023-01-18 15:15:00,79.17,79.2,79.1,79.15,37327.0,72.8489,72.8765,72.7845,72.8305,37327.0
2023-01-18 15:20:00,79.15,79.25,79.12,79.2,39835.0,72.8305,72.9225,72.8029,72.8765,39835.0
2023-01-18 15:25:00,79.2,79.27,79.18,79.23,42809.0,72.8765,72.9409,72.8581,72.9041,42809.0
2023-01-18 15:30:00,79.22,79.24,79.1,79.19,266261.0,72.8949,72.9133,72.7845,72.8673,266261.0
2023-01-18 15:35:00,79.19,79.23,79.05,79.05,102164.0,72.8673,72.9041,72.7385,72.7385,102164.0
2023-01-18 15:40:00,79.05,79.05,78.87,78.88,76143.0,72.7385,72.7385,72.5728,72.582,76143.0
2023-01-18 15:45:00,78.87,78.92,78.79,78.81,83446.0,72.5728,72.6189,72.4992,72.5176,83446.0
2023-01-18 15:50:00,78.81,78.9,78.78,78.8,134340.0,72.5176,72.6005,72.49,72.5084,134340.0
2023-01-18 15:55:00,78.81,78.81,78.66,78.73,306159.0,72.5176,72.5176,72.3796,72.444,306159.0
2023-01-19 09:30:00,78.38,78.43,78.1,78.14,94592.0,72.122,72.168,71.8643,71.9011,94592.0
2023-01-19 09:35:00,78.13,78.43,78.12,78.42,27030.0,71.8919,72.168,71.8827,72.1588,27030.0
2023-01-19 09:40:00,78.4,78.48,78.37,78.37,24670.0,72.1404,72.214,72.1128,72.1128,24670.0
2023-01-19 09:45:00,78.37,78.43,78.15,78.22,64273.0,72.1128,72.168,71.9103,71.9747,64273.0
2023-01-19 09:50:00,78.21,78.32,77.97,78.04,62768.0,71.9655,72.0668,71.7447,71.8091,62768.0
2023-01-19 09:55:00,78.04,78.11,77.9,77.92,56373.0,71.8091,71.8735,71.6803,71.6987,56373.0
2023-01-19 10:00:00,77.91,78.15,77.87,78.15,92000.0,71.6895,71.9103,71.6527,71.9103,92000.0
2023-01-19 10:05:00,78.16,78.41,78.16,78.4,63508.0,71.9195,72.1496,71.9195,72.1404,63508.0
2023-01-19 10:10:00,78.39,78.5,78.27,78.5,121544.0,72.1312,72.2324,72.0208,72.2324,121544.0
2023-01-19 10:15:00,78.48,78.58,78.25,78.5,47875.0,72.214,72.306,72.0023,72.2324,47875.0
2023-01-19 10:20:00,78.5,78.56,78.46,78.51,39014.0,72.2324,72.2876,72.1956,72.2416,39014.0
2023-01-19 10:25:00,78.51,78.55,78.43,78.48,44636.0,72.2416,72.2784,72.168,72.214,44636.0
2023-01-19 10:30:00,78.47,78.51,78.41,78.45,53065.0,72.2048,72.2416,72.1496,72.1864,53065.0
2023-01-19 10:35:00,78.44,78.47,78.38,78.45,36713.0,72.1772,72.2048,72.122,72.1864,36713.0
2023-01-19 10:40:00,78.47,78.68,78.46,78.67,52986.0,72.2048,72.398,72.1956,72.3888,52986.0
2023-01-19 10:45:00,78.68,78.69,78.6,78.64,63934.0,72.398,72.4072,72.3244,72.3612,63934.0
2023-01-19 10:50:00,78.64,78.81,78.56,78.74,73735.0,72.3612,72.5176,72.2876,72.4532,73735.0
2023-01-19 10:55:00,78.73,78.88,78.67,78.86,98732.0,72.444,72.582,72.3888,72.5636,98732.0
2023-01-19 11:00:00,78.88,78.89,78.72,78.74,52021.0,72.582,72.5912,72.4348,72.4532,52021.0
2023-01-19 11:05:00,78.74,78.86,78.71,78.86,34298.0,72.4532,72.5636,72.4256,72.5636,34298.0
2023-01-19 11:10:00,78.86,79.09,78.85,79.05,47630.0,72.5636,72.7753,72.5544,72.7385,47630.0
2023-01-19 11:15:00,79.05,79.07,78.98,79.02,35297.0,72.7385,72.7569,72.6741,72.7109,35297.0
2023-01-19 11:20:00,79.03,79.06,78.98,79.01,32467.0,72.7201,72.7477,72.6741,72.7017,32467.0
2023-01-19 11:25:00,79.02,79.04,78.97,78.98,58281.0,72.7109,72.7293,72.6649,72.6741,58281.0
2023-01-19 11:30:00,78.98,78.98,78.8,78.82,61276.0,72.6741,72.6741,72.5084,72.5268,61276.0
2023-01-19 11:35:00,78.82,78.96,78.82,78.93,47707.0,72.5268,72.6557,72.5268,72.6281,47707.0
2023-01-19 11:40:00,78.94,78.99,78.86,78.88,49741.0,72.6373,72.6833,72.5636,72.582,49741.0
2023-01-19 11:45:00,78.88,79.0,78.87,78.98,40546.0,72.582,72.6925,72.5728,72.6741,40546.0
2023-01-19 11:50:00,78.98,79.01,78.98,79.01,70416.0,72.6741,72.7017,72.6741,72.7017,70416.0
2023-01-19 11:55:00,79.01,79.23,79.0,79.23,46255.0,72.7017,72.9041,72.6925,72.9041,46255.0
2023-01-19 12:00:00,79.23,79.68,79.23,79.64,154796.0,72.9041,73.3182,72.9041,73.2814,154796.0
2023-01-19 12:05:00,79.63,79.95,79.63,79.94,237737.0,73.2722,73.5666,73.2722,73.5574,237737.0
2023-01-19 12:10:00,79.95,80.03,79.72,79.88,96851.0,73.5666,73.6402,73.355,73.5022,96851.0
2023-01-19 12:15:00,79.88,79.89,79.73,79.73,66892.0,73.5022,73.5114,73.3642,73.3642,66892.0
2023-01-19 12:20:00,79.72,79.75,79.5,79.54,28994.0,73.355,73.3826,73.1525,73.1894,28994.0
2023-01-19 12:25:00,79.53,79.53,79.41,79.48,39588.0,73.1802,73.1802,73.0697,73.1341,39588.0
2023-01-19 12:30:00,79.48,79.59,79.46,79.56,59526.0,73.1341,73.2354,73.1157,73.2078,59526.0
2023-01-19 12:35:00,79.56,79.57,79.4,79.44,30910.0,73.2078,73.217,73.0605,73.0973,30910.0
2023-01-19 12:40:00,79.44,79.53,79.4,79.42,42970.0,73.0973,73.1802,73.0605,73.0789,42970.0
2023-01-19 12:45:00,79.42,79.46,79.34,79.35,43144.0,73.0789,73.1157,73.0053,73.0145,43144.0
2023-01-19 12:50:00,79.36,79.44,79.31,79.38,50365.0,73.0237,73.0973,72.9777,73.0421,50365.0
2023-01-19 12:55:00,79.38,79.5,79.37,79.49,38339.0,73.0421,73.1525,73.0329,73.1433,38339.0
2023-01-19 13:00:00,79.48,79.67,79.46,79.66,38684.0,73.1341,73.309,73.1157,73.2998,38684.0
2023-01-19 13:05:00,79.66,79.68,79.56,79.66,39552.0,73.2998,73.3182,73.2078,73.2998,39552.0
2023-01-19 13:10:00,79.66,79.73,79.64,79.73,34912.0,73.2998,73.3642,73.2814,73.3642,34912.0
2023-01-19 13:15:00,79.73,79.73,79.57,79.65,51457.0,73.3642,73.3642,73.217,73.2906,51457.0
2023-01-19 13:20:00,79.64,79.75,79.62,79.69,54637.0,73.2814,73.3826,73.263,73.3274,54637.0
2023-01-19 13:25:00,79.69,79.7,79.55,79.63,47279.0,73.3274,73.3366,73.1986,73.2722,47279.0
2023-01-19 13:30:00,79.63,79.87,79.62,79.87,48364.0,73.2722,73.493,73.263,73.493,48364.0
2023-01-19 13:35:00,79.87,80.06,79.87,79.97,76624.0,73.493,73.6678,73.493,73.585,76624.0
2023-01-19 13:40:00,79.98,80.01,79.88,79.91,40333.0,73.5942,73.6218,73.5022,73.5298,40333.0
2023-01-19 13:45:00,79.92,79.93,79.81,79.86,57231.0,73.539,73.5482,73.4378,73.4838,57231.0
2023-01-19 13:50:00,79.85,79.87,79.72,79.73,56664.0,73.4746,73.493,73.355,73.3642,56664.0
2023-01-19 13:55:00,79.72,79.77,79.72,79.74,39250.0,73.355,73.401,73.355,73.3734,39250.0
2023-01-19 14:00:00,79.74,79.75,79.6,79.6,31033.0,73.3734,73.3826,73.2446,73.2446,31033.0
2023-01-19 14:05:00,79.6,79.61,79.42,79.5,30617.0,73.2446,73.2538,73.0789,73.1525,30617.0
2023-01-19 14:10:00,79.51,79.6,79.47,79.53,28732.0,73.1617,73.2446,73.1249,73.1802,28732.0
2023-01-19 14:15:00,79.53,79.56,79.39,79.47,32002.0,73.1802,73.2078,73.0513,73.1249,32002.0
2023-01-19 14:20:00,79.46,79.68,79.44,79.66,28846.0,73.1157,73.3182,73.0973,73.2998,28846.0
2023-01-19 14:25:00,79.67,79.69,79.59,79.64,30267.0,73.309,73.3274,73.2354,73.2814,30267.0
2023-01-19 14:30:00,79.63,79.69,79.6,79.63,35617.0,73.2722,73.3274,73.2446,73.2722,35617.0
2023-01-19 14:35:00,79.64,79.72,79.61,79.72,50767.0,73.2814,73.355,73.2538,73.355,50767.0
2023-01-19 14:40:00,79.72,79.72,79.63,79.65,37077.0,73.355,73.355,73.2722,73.2906,37077.0
2023-01-19 14:45:00,79.66,79.7,79.62,79.67,23519.0,73.2998,73.3366,73.263,73.309,23519.0
2023-01-19 14:50:00,79.67,79.67,79.59,79.65,34515.0,73.309,73.309,73.2354,73.2906,34515.0
2023-01-19 14:55:00,79.64,79.7,79.62,79.65,26338.0,73.2814,73.3366,73.263,73.2906,26338.0
2023-01-19 15:00:00,79.65,79.76,79.64,79.73,38713.0,73.2906,73.3918,73.2814,73.3642,38713.0
2023-01-19 15:05:00,79.73,79.74,79.56,79.6,51388.0,73.3642,73.3734,73.2078,73.2446,51388.0
2023-01-19 15:10:00,79.59,79.7,79.58,79.69,52472.0,73.2354,73.3366,73.2262,73.3274,52472.0
2023-01-19 15:15:00,79.69,79.79,79.69,79.77,56696.0,73.3274,73.4194,73.3274,73.401,56696.0
2023-01-19 15:20:00,79.77,79.81,79.7,79.77,62049.0,73.401,73.4378,73.3366,73.401,62049.0
2023-01-19 15:25:00,79.77,79.9,79.74,79.89,62263.0,73.401,73.5206,73.3734,73.5114,62263.0
2023-01-19 15:30:00,79.89,79.91,79.75,79.82,155701.0,73.5114,73.5298,73.3826,73.447,155701.0
2023-01-19 15:35:00,79.82,79.87,79.74,79.76,64827.0,73.447,73.493,73.3734,73.3918,64827.0
2023-01-19 15:40:00,79.75,79.76,79.56,79.6,79423.0,73.3826,73.3918,73.2078,73.2446,79423.0
2023-01-19 15:45:00,79.61,79.65,79.57,79.62,97962.0,73.2538,73.2906,73.217,73.263,97962.0
2023-01-19 15:50:00,79.61,79.65,79.46,79.49,201164.0,73.2538,73.2906,73.1157,73.1433,201164.0
2023-01-19 15:55:00,79.49,79.61,79.45,79.49,527502.0,73.1433,73.2538,73.1065,73.1433,527502.0
2023-01-20 09:30:00,80.05,80.07,79.47,79.86,524549.0,73.6586,73.677,73.1249,73.4838,524549.0
2023-01-20 09:35:00,79.84,80.04,79.69,79.9,63747.0,73.4654,73.6494,73.3274,73.5206,63747.0
2023-01-20 09:40:00,79.9,79.91,79.8,79.82,73744.0,73.5206,73.5298,73.4286,73.447,73744.0
2023-01-20 09:45:00,79.8,79.87,79.57,79.72,70312.0,73.4286,73.493,73.217,73.355,70312.0
2023-01-20 09:50:00,79.73,79.84,79.56,79.58,57312.0,73.3642,73.4654,73.2078,73.2262,57312.0
2023-01-20 09:55:00,79.59,79.84,79.54,79.73,29641.0,73.2354,73.4654,73.1894,73.3642,29641.0
2023-01-20 10:00:00,79.71,79.76,79.63,79.69,57033.0,73.3458,73.3918,73.2722,73.3274,57033.0
2023-01-20 10:05:00,79.69,79.87,79.69,79.78,73366.0,73.3274,73.493,73.3274,73.4102,73366.0
2023-01-20 10:10:00,79.77,79.79,79.63,79.64,68554.0,73.401,73.4194,73.2722,73.2814,68554.0
2023-01-20 10:15:00,79.64,79.77,79.64,79.7,44372.0,73.2814,73.401,73.2814,73.3366,44372.0
2023-01-20 10:20:00,79.68,79.82,79.64,79.74,35863.0,73.3182,73.447,73.2814,73.3734,35863.0
2023-01-20 10:25:00,79.75,79.76,79.62,79.76,32472.0,73.3826,73.3918,73.263,73.3918,32472.0
2023-01-20 10:30:00,79.77,79.8,79.65,79.69,31378.0,73.401,73.4286,73.2906,73.3274,31378.0
2023-01-20 10:35:00,79.69,79.74,79.64,79.68,24936.0,73.3274,73.3734,73.2814,73.3182,24936.0
2023-01-20 10:40:00,79.69,79.74,79.58,79.61,43907.0,73.3274,73.3734,73.2262,73.2538,43907.0
2023-01-20 10:45:00,79.6,79.61,79.46,79.51,42594.0,73.2446,73.2538,73.1157,73.1617,42594.0
2023-01-20 10:50:00,79.51,79.53,79.43,79.51,29327.0,73.1617,73.1802,73.0881,73.1617,29327.0
2023-01-20 10:55:00,79.49,79.53,79.36,79.38,23800.0,73.1433,73.1802,73.0237,73.0421,23800.0
2023-01-20 11:00:00,79.38,79.5,79.38,79.48,29255.0,73.0421,73.1525,73.0421,73.1341,29255.0
2023-01-20 11:05:00,79.49,79.54,79.43,79.46,38407.0,73.1433,73.1894,73.0881,73.1157,38407.0
2023-01-20 11:10:00,79.48,79.49,79.34,79.39,24311.0,73.1341,73.1433,73.0053,73.0513,24311.0
2023-01-20 11:15:00,79.41,79.5,79.36,79.5,27053.0,73.0697,73.1525,73.0237,73.1525,27053.0
2023-01-20 11:20:00,79.5,79.52,79.37,79.48,43276.0,73.1525,73.1709,73.0329,73.1341,43276.0
2023-01-20 11:25:00,79.48,79.64,79.45,79.62,31326.0,73.1341,73.2814,73.1065,73.263,31326.0
2023-01-20 11:30:00,79.63,79.69,79.6,79.63,33169.0,73.2722,73.3274,73.2446,73.2722,33169.0
2023-01-20 11:35:00,79.63,79.65,79.6,79.6,43526.0,73.2722,73.2906,73.2446,73.2446,43526.0
2023-01-20 11:40:00,79.6,79.71,79.53,79.67,41107.0,73.2446,73.3458,73.1802,73.309,41107.0
2023-01-20 11:45:00,79.67,79.7,79.61,79.67,26053.0,73.309,73.3366,73.2538,73.309,26053.0
2023-01-20 11:50:00,79.64,79.75,79.61,79.62,47152.0,73.2814,73.3826,73.2538,73.263,47152.0
2023-01-20 11:55:00,79.63,79.67,79.55,79.58,24085.0,73.2722,73.309,73.1986,73.2262,24085.0
2023-01-20 12:00:00,79.57,79.63,79.54,79.58,32248.0,73.217,73.2722,73.1894,73.2262,32248.0
2023-01-20 12:05:00,79.59,79.61,79.51,79.52,36456.0,73.2354,73.2538,73.1617,73.1709,36456.0
2023-01-20 12:10:00,79.53,79.6,79.49,79.6,46222.0,73.1802,73.2446,73.1433,73.2446,46222.0
2023-01-20 12:15:00,79.6,79.71,79.57,79.69,30570.0,73.2446,73.3458,73.217,73.3274,30570.0
2023-01-20 12:20:00,79.68,79.77,79.58,79.61,29270.0,73.3182,73.401,73.2262,73.2538,29270.0
2023-01-20 12:25:00,79.61,79.68,79.57,79.59,21194.0,73.2538,73.3182,73.217,73.2354,21194.0
2023-01-20 12:30:00,79.59,79.66,79.57,79.62,27233.0,73.2354,73.2998,73.217,73.263,27233.0
2023-01-20 12:35:00,79.63,79.74,79.63,79.73,41821.0,73.2722,73.3734,73.2722,73.3642,41821.0
2023-01-20 12:40:00,79.73,79.73,79.68,79.7,15420.0,73.3642,73.3642,73.3182,73.3366,15420.0
2023-01-20 12:45:00,79.69,79.75,79.67,79.71,18791.0,73.3274,73.3826,73.309,73.3458,18791.0
2023-01-20 12:50:00,79.71,79.75,79.67,79.68,19382.0,73.3458,73.3826,73.309,73.3182,19382.0
2023-01-20 12:55:00,79.68,79.69,79.6,79.61,24213.0,73.3182,73.3274,73.2446,73.2538,24213.0
2023-01-20 13:00:00,79.6,79.77,79.59,79.67,45495.0,73.2446,73.401,73.2354,73.309,45495.0
2023-01-20 13:05:00,79.67,79.7,79.64,79.66,28327.0,73.309,73.3366,73.2814,73.2998,28327.0
2023-01-20 13:10:00,79.66,79.67,79.49,79.63,34889.0,73.2998,73.309,73.1433,73.2722,34889.0
2023-01-20 13:15:00,79.63,79.7,79.58,79.6,23558.0,73.2722,73.3366,73.2262,73.2446,23558.0
2023-01-20 13:20:00,79.59,79.66,79.56,79.66,31916.0,73.2354,73.2998,73.2078,73.2998,31916.0
2023-01-20 13:25:00,79.66,79.76,79.63,79.75,59523.0,73.2998,73.3918,73.2722,73.3826,59523.0
2023-01-20 13:30:00,79.77,79.89,79.77,79.88,33438.0,73.401,73.5114,73.401,73.5022,33438.0
2023-01-20 13:35:00,79.87,80.0,79.87,79.99,29704.0,73.493,73.6126,73.493,73.6034,29704.0
2023-01-20 13:40:00,79.99,80.07,79.99,80.06,26192.0,73.6034,73.677,73.6034,73.6678,26192.0
2023-01-20 13:45:00,80.06,80.18,80.01,80.15,31693.0,73.6678,73.7783,73.6218,73.7506,31693.0
2023-01-20 13:50:00,80.14,80.17,80.06,80.12,26729.0,73.7414,73.7691,73.6678,73.723,26729.0
2023-01-20 13:55:00,80.11,80.16,80.08,80.14,16162.0,73.7138,73.7598,73.6862,73.7414,16162.0
2023-01-20 14:00:00,80.14,80.2,80.08,80.19,31010.0,73.7414,73.7967,73.6862,73.7875,31010.0
2023-01-20 14:05:00,80.19,80.35,80.14,80.35,54219.0,73.7875,73.9347,73.7414,73.9347,54219.0
2023-01-20 14:10:00,80.33,80.33,80.22,80.22,21512.0,73.9163,73.9163,73.8151,73.8151,21512.0
2023-01-20 14:15:00,80.23,80.32,80.2,80.27,28978.0,73.8243,73.9071,73.7967,73.8611,28978.0
2023-01-20 14:20:00,80.28,80.43,80.25,80.41,26610.0,73.8703,74.0083,73.8427,73.9899,26610.0
2023-01-20 14:25:00,80.41,80.5,80.37,80.48,69719.0,73.9899,74.0727,73.9531,74.0543,69719.0
2023-01-20 14:30:00,80.48,80.48,80.4,80.46,47158.0,74.0543,74.0543,73.9807,74.0359,47158.0
2023-01-20 14:35:00,80.47,80.51,80.43,80.44,34698.0,74.0451,74.0819,74.0083,74.0175,34698.0
2023-01-20 14:40:00,80.44,80.47,80.32,80.34,21404.0,74.0175,74.0451,73.9071,73.9255,21404.0
2023-01-20 14:45:00,80.34,80.39,80.29,80.35,48203.0,73.9255,73.9715,73.8795,73.9347,48203.0
2023-01-20 14:50:00,80.34,80.35,80.27,80.29,28306.0,73.9255,73.9347,73.8611,73.8795,28306.0
2023-01-20 14:55:00,80.28,80.35,80.23,80.35,27798.0,73.8703,73.9347,73.8243,73.9347,27798.0
2023-01-20 15:00:00,80.35,80.63,80.35,80.59,74507.0,73.9347,74.1923,73.9347,74.1555,74507.0
2023-01-20 15:05:00,80.59,80.72,80.57,80.7,46635.0,74.1555,74.2751,74.1371,74.2567,46635.0
2023-01-20 15:10:00,80.7,80.86,80.67,80.86,82527.0,74.2567,74.404,74.2291,74.404,82527.0
2023-01-20 15:15:00,80.86,80.92,80.84,80.86,54213.0,74.404,74.4592,74.3856,74.404,54213.0
2023-01-20 15:20:00,80.86,80.87,80.79,80.81,65075.0,74.404,74.4132,74.3395,74.358,65075.0
2023-01-20 15:25:00,80.82,80.85,80.71,80.72,81672.0,74.3672,74.3948,74.2659,74.2751,81672.0
2023-01-20 15:30:00,80.73,80.85,80.72,80.74,210973.0,74.2843,74.3948,74.2751,74.2935,210973.0
2023-01-20 15:35:00,80.74,80.74,80.56,80.66,92490.0,74.2935,74.2935,74.1279,74.2199,92490.0
2023-01-20 15:40:00,80.66,80.68,80.6,80.63,119447.0,74.2199,74.2383,74.1647,74.1923,119447.0
2023-01-20 15:45:00,80.62,80.84,80.61,80.81,154322.0,74.1831,74.3856,74.1739,74.358,154322.0
2023-01-20 15:50:00,80.8,80.91,80.75,80.83,201956.0,74.3488,74.45,74.3027,74.3764,201956.0
2023-01-20 15:55:00,80.83,80.99,80.83,80.87,588158.0,74.3764,74.5236,74.3764,74.4132,588158.0
2023-01-23 09:30:00,81.02,81.04,80.75,80.9,151571.0,74.5512,74.5696,74.3027,74.4408,151571.0
2023-01-23 09:35:00,80.88,81.03,80.88,80.97,48229.0,74.4224,74.5604,74.4224,74.5052,48229.0
2023-01-23 09:40:00,80.97,81.06,80.83,81.05,63865.0,74.5052,74.588,74.3764,74.5788,63865.0
2023-01-23 09:45:00,81.05,81.2,81.03,81.19,58817.0,74.5788,74.7168,74.5604,74.7076,58817.0
2023-01-23 09:50:00,81.21,81.5,81.19,81.28,108835.0,74.726,74.9929,74.7076,74.7904,108835.0
2023-01-23 09:55:00,81.3,81.35,81.18,81.3,42454.0,74.8088,74.8548,74.6984,74.8088,42454.0
2023-01-23 10:00:00,81.3,81.46,81.29,81.36,71894.0,74.8088,74.9561,74.7996,74.864,71894.0
2023-01-23 10:05:00,81.37,81.39,81.3,81.31,25440.0,74.8732,74.8916,74.8088,74.818,25440.0
2023-01-23 10:10:00,81.32,81.52,81.32,81.48,77269.0,74.8272,75.0113,74.8272,74.9745,77269.0
2023-01-23 10:15:00,81.47,81.64,81.47,81.64,55942.0,74.9653,75.1217,74.9653,75.1217,55942.0
2023-01-23 10:20:00,81.62,81.77,81.58,81.76,50169.0,75.1033,75.2413,75.0665,75.2321,50169.0
2023-01-23 10:25:00,81.76,81.81,81.7,81.7,41005.0,75.2321,75.2781,75.1769,75.1769,41005.0
2023-01-23 10:30:00,81.71,81.78,81.7,81.76,65818.0,75.1861,75.2505,75.1769,75.2321,65818.0
2023-01-23 10:35:00,81.76,81.89,81.75,81.82,46541.0,75.2321,75.3517,75.2229,75.2873,46541.0
2023-01-23 10:40:00,81.81,81.86,81.68,81.71,46855.0,75.2781,75.3241,75.1585,75.1861,46855.0
2023-01-23 10:45:00,81.71,82.02,81.69,82.01,67688.0,75.1861,75.4713,75.1677,75.4621,67688.0
2023-01-23 10:50:00,82.01,82.04,81.83,81.84,50006.0,75.4621,75.4897,75.2965,75.3057,50006.0
2023-01-23 10:55:00,81.83,81.98,81.8,81.86,96374.0,75.2965,75.4345,75.2689,75.3241,96374.0
2023-01-23 11:00:00,81.84,82.15,81.82,82.12,63647.0,75.3057,75.591,75.2873,75.5634,63647.0
2023-01-23 11:05:00,82.12,82.32,82.07,82.31,61379.0,75.5634,75.7474,75.5174,75.7382,61379.0
2023-01-23 11:10:00,82.3,82.43,82.3,82.34,85394.0,75.729,75.8486,75.729,75.7658,85394.0
2023-01-23 11:15:00,82.34,82.35,82.18,82.33,36116.0,75.7658,75.775,75.6186,75.7566,36116.0
2023-01-23 11:20:00,82.35,82.39,82.26,82.26,60795.0,75.775,75.8118,75.6922,75.6922,60795.0
2023-01-23 11:25:00,82.27,82.27,82.04,82.08,76902.0,75.7014,75.7014,75.4897,75.5266,76902.0
2023-01-23 11:30:00,82.09,82.23,82.05,82.22,73963.0,75.5358,75.6646,75.4989,75.6554,73963.0
2023-01-23 11:35:00,82.22,82.22,82.07,82.18,42209.0,75.6554,75.6554,75.5174,75.6186,42209.0
2023-01-23 11:40:00,82.17,82.2,82.1,82.14,42185.0,75.6094,75.637,75.545,75.5818,42185.0
2023-01-23 11:45:00,82.16,82.16,82.01,82.04,69656.0,75.6002,75.6002,75.4621,75.4897,69656.0
2023-01-23 11:50:00,82.04,82.05,81.89,81.9,34856.0,75.4897,75.4989,75.3517,75.3609,34856.0
2023-01-23 11:55:00,81.87,81.87,81.77,81.78,26731.0,75.3333,75.3333,75.2413,75.2505,26731.0
2023-01-23 12:00:00,81.77,81.85,81.73,81.81,82962.0,75.2413,75.3149,75.2045,75.2781,82962.0
2023-01-23 12:05:00,81.82,81.84,81.64,81.64,78175.0,75.2873,75.3057,75.1217,75.1217,78175.0
2023-01-23 12:10:00,81.62,81.87,81.62,81.87,73517.0,75.1033,75.3333,75.1033,75.3333,73517.0
2023-01-23 12:15:00,81.87,81.93,81.82,81.88,39506.0,75.3333,75.3885,75.2873,75.3425,39506.0
2023-01-23 12:20:00,81.88,81.95,81.87,81.93,32068.0,75.3425,75.4069,75.3333,75.3885,32068.0
2023-01-23 12:25:00,81.95,82.02,81.93,82.0,28288.0,75.4069,75.4713,75.3885,75.4529,28288.0
2023-01-23 12:30:00,82.01,82.06,81.94,82.04,41620.0,75.4621,75.5081,75.3977,75.4897,41620.0
2023-01-23 12:35:00,82.04,82.16,82.01,82.14,42838.0,75.4897,75.6002,75.4621,75.5818,42838.0
2023-01-23 12:40:00,82.15,82.23,82.13,82.23,44925.0,75.591,75.6646,75.5726,75.6646,44925.0
2023-01-23 12:45:00,82.23,82.36,82.19,82.36,366367.0,75.6646,75.7842,75.6278,75.7842,366367.0
2023-01-23 12:50:00,82.35,82.5,82.35,82.41,88380.0,75.775,75.913,75.775,75.8302,88380.0
2023-01-23 12:55:00,82.42,82.49,82.39,82.49,46570.0,75.8394,75.9038,75.8118,75.9038,46570.0
2023-01-23 13:00:00,82.48,82.56,82.48,82.53,49436.0,75.8946,75.9682,75.8946,75.9406,49436.0
2023-01-23 13:05:00,82.53,82.65,82.51,82.57,117914.0,75.9406,76.051,75.9222,75.9774,117914.0
2023-01-23 13:10:00,82.56,82.59,82.48,82.59,71617.0,75.9682,75.9958,75.8946,75.9958,71617.0
2023-01-23 13:15:00,82.59,82.75,82.53,82.7,66569.0,75.9958,76.1431,75.9406,76.0971,66569.0
2023-01-23 13:20:00,82.7,82.85,82.7,82.77,146713.0,76.0971,76.2351,76.0971,76.1615,146713.0
2023-01-23 13:25:00,82.78,82.89,82.74,82.89,123359.0,76.1707,76.2719,76.1339,76.2719,123359.0
2023-01-23 13:30:00,82.89,82.95,82.84,82.92,88613.0,76.2719,76.3271,76.2259,76.2995,88613.0
2023-01-23 13:35:00,82.92,82.94,82.75,82.78,96667.0,76.2995,76.3179,76.1431,76.1707,96667.0
2023-01-23 13:40:00,82.78,82.87,82.75,82.79,79313.0,76.1707,76.2535,76.1431,76.1799,79313.0
2023-01-23 13:45:00,82.79,82.87,82.69,82.84,89607.0,76.1799,76.2535,76.0878,76.2259,89607.0
2023-01-23 13:50:00,82.85,82.87,82.65,82.69,95154.0,76.2351,76.2535,76.051,76.0878,95154.0
2023-01-23 13:55:00,82.69,82.72,82.5,82.53,83960.0,76.0878,76.1155,75.913,75.9406,83960.0
2023-01-23 14:00:00,82.53,82.59,82.44,82.52,114300.0,75.9406,75.9958,75.8578,75.9314,114300.0
2023-01-23 14:05:00,82.52,82.62,82.45,82.55,83176.0,75.9314,76.0234,75.867,75.959,83176.0
2023-01-23 14:10:00,82.55,82.56,82.49,82.52,50720.0,75.959,75.9682,75.9038,75.9314,50720.0
2023-01-23 14:15:00,82.52,82.53,82.37,82.43,59299.0,75.9314,75.9406,75.7934,75.8486,59299.0
2023-01-23 14:20:00,82.44,82.51,82.42,82.43,47502.0,75.8578,75.9222,75.8394,75.8486,47502.0
2023-01-23 14:25:00,82.43,82.51,82.37,82.5,91150.0,75.8486,75.9222,75.7934,75.913,91150.0
2023-01-23 14:30:00,82.51,82.53,82.39,82.41,68366.0,75.9222,75.9406,75.8118,75.8302,68366.0
2023-01-23 14:35:00,82.41,82.41,82.23,82.23,77908.0,75.8302,75.8302,75.6646,75.6646,77908.0
2023-01-23 14:40:00,82.23,82.3,82.19,82.22,104388.0,75.6646,75.729,75.6278,75.6554,104388.0
2023-01-23 14:45:00,82.23,82.23,82.0,82.1,71750.0,75.6646,75.6646,75.4529,75.545,71750.0
2023-01-23 14:50:00,82.1,82.1,81.94,82.01,69254.0,75.545,75.545,75.3977,75.4621,69254.0
2023-01-23 14:55:00,82.01,82.09,81.91,82.06,72140.0,75.4621,75.5358,75.3701,75.5081,72140.0
2023-01-23 15:00:00,82.05,82.13,82.0,82.12,66970.0,75.4989,75.5726,75.4529,75.5634,66970.0
2023-01-23 15:05:00,82.11,82.16,82.06,82.08,50416.0,75.5542,75.6002,75.5081,75.5266,50416.0
2023-01-23 15:10:00,82.07,82.22,82.02,82.19,64075.0,75.5174,75.6554,75.4713,75.6278,64075.0
2023-01-23 15:15:00,82.19,82.22,82.12,82.13,56626.0,75.6278,75.6554,75.5634,75.5726,56626.0
2023-01-23 15:20:00,82.13,82.17,82.08,82.14,44581.0,75.5726,75.6094,75.5266,75.5818,44581.0
2023-01-23 15:25:00,82.14,82.16,82.03,82.13,77470.0,75.5818,75.6002,75.4805,75.5726,77470.0
2023-01-23 15:30:00,82.14,82.16,82.07,82.09,69731.0,75.5818,75.6002,75.5174,75.5358,69731.0
2023-01-23 15:35:00,82.09,82.18,82.04,82.11,75482.0,75.5358,75.6186,75.4897,75.5542,75482.0
2023-01-23 15:40:00,82.11,82.15,82.02,82.15,94303.0,75.5542,75.591,75.4713,75.591,94303.0
2023-01-23 15:45:00,82.15,82.26,82.14,82.23,118246.0,75.591,75.6922,75.5818,75.6646,118246.0
2023-01-23 15:50:00,82.24,82.36,82.18,82.25,212718.0,75.6738,75.7842,75.6186,75.683,212718.0
2023-01-23 15:55:00,82.25,82.39,82.23,82.36,544713.0,75.683,75.8118,75.6646,75.7842,544713.0
2023-01-24 09:30:00,81.73,81.96,81.25,81.63,224578.0,75.2045,75.4161,74.7628,75.1125,224578.0
2023-01-24 09:35:00,81.59,81.61,81.11,81.26,93183.0,75.0757,75.0941,74.634,74.772,93183.0
2023-01-24 09:40:00,81.27,81.51,81.15,81.49,94543.0,74.7812,75.0021,74.6708,74.9837,94543.0
2023-01-24 09:45:00,81.44,81.72,81.37,81.59,95712.0,74.9377,75.1953,74.8732,75.0757,95712.0
2023-01-24 09:50:00,81.57,82.18,81.56,82.18,121299.0,75.0573,75.6186,75.0481,75.6186,121299.0
2023-01-24 09:55:00,82.18,82.35,81.92,82.02,164530.0,75.6186,75.775,75.3793,75.4713,164530.0
2023-01-24 10:00:00,82.02,82.1,81.74,81.75,100464.0,75.4713,75.545,75.2137,75.2229,100464.0
2023-01-24 10:05:00,81.71,81.72,81.53,81.58,43642.0,75.1861,75.1953,75.0205,75.0665,43642.0
2023-01-24 10:10:00,81.57,81.6,81.4,81.54,34439.0,75.0573,75.0849,74.9008,75.0297,34439.0
2023-01-24 10:15:00,81.54,81.61,81.3,81.32,36497.0,75.0297,75.0941,74.8088,74.8272,36497.0
2023-01-24 10:20:00,81.32,81.34,81.16,81.18,52904.0,74.8272,74.8456,74.68,74.6984,52904.0
2023-01-24 10:25:00,81.2,81.27,80.97,81.0,51476.0,74.7168,74.7812,74.5052,74.5328,51476.0
2023-01-24 10:30:00,81.01,81.01,80.87,80.87,50720.0,74.542,74.542,74.4132,74.4132,50720.0
2023-01-24 10:35:00,80.87,80.87,80.69,80.77,88546.0,74.4132,74.4132,74.2475,74.3211,88546.0
2023-01-24 10:40:00,80.79,80.96,80.72,80.88,86319.0,74.3395,74.496,74.2751,74.4224,86319.0
2023-01-24 10:45:00,80.87,80.94,80.72,80.75,37840.0,74.4132,74.4776,74.2751,74.3027,37840.0
2023-01-24 10:50:00,80.74,80.88,80.68,80.84,32900.0,74.2935,74.4224,74.2383,74.3856,32900.0
2023-01-24 10:55:00,80.84,81.11,80.84,81.11,76283.0,74.3856,74.634,74.3856,74.634,76283.0
2023-01-24 11:00:00,81.1,81.17,80.99,81.12,39298.0,74.6248,74.6892,74.5236,74.6432,39298.0
2023-01-24 11:05:00,81.1,81.13,80.96,80.97,55480.0,74.6248,74.6524,74.496,74.5052,55480.0
2023-01-24 11:10:00,80.97,81.03,80.93,80.99,87053.0,74.5052,74.5604,74.4684,74.5236,87053.0
2023-01-24 11:15:00,81.0,81.15,80.99,81.1,46038.0,74.5328,74.6708,74.5236,74.6248,46038.0
2023-01-24 11:20:00,81.08,81.25,81.03,81.24,40754.0,74.6064,74.7628,74.5604,74.7536,40754.0
2023-01-24 11:25:00,81.23,81.36,81.21,81.26,67905.0,74.7444,74.864,74.726,74.772,67905.0
2023-01-24 11:30:00,81.24,81.32,81.17,81.21,49825.0,74.7536,74.8272,74.6892,74.726,49825.0
2023-01-24 11:35:00,81.2,81.23,81.1,81.13,43235.0,74.7168,74.7444,74.6248,74.6524,43235.0
2023-01-24 11:40:00,81.1,81.16,81.07,81.11,30721.0,74.6248,74.68,74.5972,74.634,30721.0
2023-01-24 11:45:00,81.11,81.21,81.07,81.19,27971.0,74.634,74.726,74.5972,74.7076,27971.0
2023-01-24 11:50:00,81.18,81.27,81.08,81.08,43997.0,74.6984,74.7812,74.6064,74.6064,43997.0
2023-01-24 11:55:00,81.08,81.13,81.02,81.09,40708.0,74.6064,74.6524,74.5512,74.6156,40708.0
2023-01-24 12:00:00,81.1,81.12,80.98,81.04,52560.0,74.6248,74.6432,74.5144,74.5696,52560.0
2023-01-24 12:05:00,81.05,81.15,81.01,81.04,44038.0,74.5788,74.6708,74.542,74.5696,44038.0
2023-01-24 12:10:00,81.03,81.1,81.01,81.09,28198.0,74.5604,74.6248,74.542,74.6156,28198.0
2023-01-24 12:15:00,81.11,81.11,81.01,81.07,27392.0,74.634,74.634,74.542,74.5972,27392.0
2023-01-24 12:20:00,81.08,81.08,81.0,81.05,26855.0,74.6064,74.6064,74.5328,74.5788,26855.0
2023-01-24 12:25:00,81.04,81.05,80.98,81.05,31436.0,74.5696,74.5788,74.5144,74.5788,31436.0
2023-01-24 12:30:00,81.03,81.07,81.0,81.05,26114.0,74.5604,74.5972,74.5328,74.5788,26114.0
2023-01-24 12:35:00,81.04,81.1,81.0,81.01,19650.0,74.5696,74.6248,74.5328,74.542,19650.0
2023-01-24 12:40:00,81.02,81.05,80.93,80.96,41126.0,74.5512,74.5788,74.4684,74.496,41126.0
2023-01-24 12:45:00,80.95,81.04,80.94,81.01,43475.0,74.4868,74.5696,74.4776,74.542,43475.0
2023-01-24 12:50:00,81.0,81.02,80.94,80.95,46003.0,74.5328,74.5512,74.4776,74.4868,46003.0
2023-01-24 12:55:00,80.95,81.04,80.93,81.01,17924.0,74.4868,74.5696,74.4684,74.542,17924.0
2023-01-24 13:00:00,81.01,81.15,81.0,81.03,30442.0,74.542,74.6708,74.5328,74.5604,30442.0
2023-01-24 13:05:00,81.04,81.08,81.01,81.05,21884.0,74.5696,74.6064,74.542,74.5788,21884.0
2023-01-24 13:10:00,81.04,81.12,81.04,81.06,15746.0,74.5696,74.6432,74.5696,74.588,15746.0
2023-01-24 13:15:00,81.06,81.09,80.98,80.98,39018.0,74.588,74.6156,74.5144,74.5144,39018.0
2023-01-24 13:20:00,81.0,81.09,80.94,81.0,50169.0,74.5328,74.6156,74.4776,74.5328,50169.0
2023-01-24 13:25:00,81.01,81.02,80.93,81.0,26113.0,74.542,74.5512,74.4684,74.5328,26113.0
2023-01-24 13:30:00,81.0,81.05,80.98,81.04,21072.0,74.5328,74.5788,74.5144,74.5696,21072.0
2023-01-24 13:35:00,81.03,81.15,81.02,81.08,24911.0,74.5604,74.6708,74.5512,74.6064,24911.0
2023-01-24 13:40:00,81.08,81.19,81.05,81.15,20496.0,74.6064,74.7076,74.5788,74.6708,20496.0
2023-01-24 13:45:00,81.13,81.18,81.11,81.15,27606.0,74.6524,74.6984,74.634,74.6708,27606.0
2023-01-24 13:50:00,81.14,81.15,81.1,81.11,26214.0,74.6616,74.6708,74.6248,74.634,26214.0
2023-01-24 13:55:00,81.12,81.16,81.08,81.1,35377.0,74.6432,74.68,74.6064,74.6248,35377.0
2023-01-24 14:00:00,81.11,81.12,80.99,81.0,29696.0,74.634,74.6432,74.5236,74.5328,29696.0
2023-01-24 14:05:00,81.01,81.12,80.99,81.1,27880.0,74.542,74.6432,74.5236,74.6248,27880.0
2023-01-24 14:10:00,81.11,81.13,80.99,81.0,38420.0,74.634,74.6524,74.5236,74.5328,38420.0
2023-01-24 14:15:00,81.0,81.02,80.92,80.93,29756.0,74.5328,74.5512,74.4592,74.4684,29756.0
2023-01-24 14:20:00,80.92,80.96,80.9,80.92,30450.0,74.4592,74.496,74.4408,74.4592,30450.0
2023-01-24 14:25:00,80.92,80.98,80.92,80.95,29248.0,74.4592,74.5144,74.4592,74.4868,29248.0
2023-01-24 14:30:00,80.95,81.0,80.92,80.94,27775.0,74.4868,74.5328,74.4592,74.4776,27775.0
2023-01-24 14:35:00,80.94,80.98,80.9,80.97,22237.0,74.4776,74.5144,74.4408,74.5052,22237.0
2023-01-24 14:40:00,80.96,81.03,80.93,80.99,29250.0,74.496,74.5604,74.4684,74.5236,29250.0
2023-01-24 14:45:00,81.0,81.02,80.96,80.98,26535.0,74.5328,74.5512,74.496,74.5144,26535.0
2023-01-24 14:50:00,80.98,81.01,80.94,80.98,35593.0,74.5144,74.542,74.4776,74.5144,35593.0
2023-01-24 14:55:00,80.98,81.06,80.97,81.04,33675.0,74.5144,74.588,74.5052,74.5696,33675.0
2023-01-24 15:00:00,81.05,81.16,81.03,81.13,49948.0,74.5788,74.68,74.5604,74.6524,49948.0
2023-01-24 15:05:00,81.13,81.14,81.02,81.04,50514.0,74.6524,74.6616,74.5512,74.5696,50514.0
2023-01-24 15:10:00,81.04,81.17,81.03,81.14,52788.0,74.5696,74.6892,74.5604,74.6616,52788.0
2023-01-24 15:15:00,81.14,81.14,81.02,81.09,56864.0,74.6616,74.6616,74.5512,74.6156,56864.0
2023-01-24 15:20:00,81.09,81.15,81.01,81.13,57542.0,74.6156,74.6708,74.542,74.6524,57542.0
2023-01-24 15:25:00,81.13,81.22,81.12,81.16,69762.0,74.6524,74.7352,74.6432,74.68,69762.0
2023-01-24 15:30:00,81.16,81.22,80.96,80.96,99967.0,74.68,74.7352,74.496,74.496,99967.0
2023-01-24 15:35:00,80.96,80.96,80.77,80.81,65219.0,74.496,74.496,74.3211,74.358,65219.0
2023-01-24 15:40:00,80.8,80.8,80.6,80.62,72017.0,74.3488,74.3488,74.1647,74.1831,72017.0
2023-01-24 15:45:00,80.62,80.63,80.51,80.58,92846.0,74.1831,74.1923,74.0819,74.1463,92846.0
2023-01-24 15:50:00,80.55,80.69,80.5,80.67,170947.0,74.1187,74.2475,74.0727,74.2291,170947.0
2023-01-24 15:55:00,80.68,80.91,80.67,80.75,481108.0,74.2383,74.45,74.2291,74.3027,481108.0
2023-01-25 09:30:00,80.35,80.5,80.11,80.21,149215.0,73.9347,74.0727,73.7138,73.8059,149215.0
2023-01-25 09:35:00,80.21,80.56,80.16,80.55,32529.0,73.8059,74.1279,73.7598,74.1187,32529.0
2023-01-25 09:40:00,80.57,80.89,80.55,80.84,25889.0,74.1371,74.4316,74.1187,74.3856,25889.0
2023-01-25 09:45:00,80.81,80.84,80.61,80.63,35243.0,74.358,74.3856,74.1739,74.1923,35243.0
2023-01-25 09:50:00,80.64,80.69,80.54,80.56,29009.0,74.2015,74.2475,74.1095,74.1279,29009.0
2023-01-25 09:55:00,80.55,80.57,80.42,80.47,34613.0,74.1187,74.1371,73.9991,74.0451,34613.0
2023-01-25 10:00:00,80.47,80.72,80.46,80.66,36789.0,74.0451,74.2751,74.0359,74.2199,36789.0
2023-01-25 10:05:00,80.66,80.87,80.6,80.74,24029.0,74.2199,74.4132,74.1647,74.2935,24029.0
2023-01-25 10:10:00,80.75,80.87,80.71,80.76,67032.0,74.3027,74.4132,74.2659,74.3119,67032.0
2023-01-25 10:15:00,80.76,80.78,80.47,80.47,26397.0,74.3119,74.3303,74.0451,74.0451,26397.0
2023-01-25 10:20:00,80.47,80.51,80.25,80.25,32981.0,74.0451,74.0819,73.8427,73.8427,32981.0
2023-01-25 10:25:00,80.29,80.55,80.27,80.55,40450.0,73.8795,74.1187,73.8611,74.1187,40450.0
2023-01-25 10:30:00,80.54,80.61,80.4,80.42,33547.0,74.1095,74.1739,73.9807,73.9991,33547.0
2023-01-25 10:35:00,80.4,80.54,80.38,80.47,26448.0,73.9807,74.1095,73.9623,74.0451,26448.0
2023-01-25 10:40:00,80.47,80.55,80.41,80.54,46838.0,74.0451,74.1187,73.9899,74.1095,46838.0
2023-01-25 10:45:00,80.53,80.57,80.41,80.43,34559.0,74.1003,74.1371,73.9899,74.0083,34559.0
2023-01-25 10:50:00,80.42,80.42,80.3,80.31,28185.0,73.9991,73.9991,73.8887,73.8979,28185.0
2023-01-25 10:55:00,80.32,80.49,80.32,80.49,20560.0,73.9071,74.0635,73.9071,74.0635,20560.0
2023-01-25 11:00:00,80.48,80.5,80.41,80.49,32926.0,74.0543,74.0727,73.9899,74.0635,32926.0
2023-01-25 11:05:00,80.5,80.51,80.28,80.28,23243.0,74.0727,74.0819,73.8703,73.8703,23243.0
2023-01-25 11:10:00,80.29,80.35,80.17,80.2,38634.0,73.8795,73.9347,73.7691,73.7967,38634.0
2023-01-25 11:15:00,80.2,80.28,80.15,80.26,45461.0,73.7967,73.8703,73.7506,73.8519,45461.0
2023-01-25 11:20:00,80.26,80.36,80.19,80.24,37463.0,73.8519,73.9439,73.7875,73.8335,37463.0
2023-01-25 11:25:00,80.24,80.24,80.15,80.21,23763.0,73.8335,73.8335,73.7506,73.8059,23763.0
2023-01-25 11:30:00,80.22,80.25,80.17,80.22,28033.0,73.8151,73.8427,73.7691,73.8151,28033.0
2023-01-25 11:35:00,80.2,80.24,80.17,80.2,27629.0,73.7967,73.8335,73.7691,73.7967,27629.0
2023-01-25 11:40:00,80.17,80.23,80.14,80.15,17876.0,73.7691,73.8243,73.7414,73.7506,17876.0
2023-01-25 11:45:00,80.15,80.27,80.15,80.27,24657.0,73.7506,73.8611,73.7506,73.8611,24657.0
2023-01-25 11:50:00,80.26,80.42,80.24,80.36,30986.0,73.8519,73.9991,73.8335,73.9439,30986.0
2023-01-25 11:55:00,80.36,80.37,80.31,80.34,25250.0,73.9439,73.9531,73.8979,73.9255,25250.0
2023-01-25 12:00:00,80.35,80.39,80.3,80.31,21922.0,73.9347,73.9715,73.8887,73.8979,21922.0
2023-01-25 12:05:00,80.31,80.4,80.24,80.39,34613.0,73.8979,73.9807,73.8335,73.9715,34613.0
2023-01-25 12:10:00,80.4,80.41,80.34,80.39,28191.0,73.9807,73.9899,73.9255,73.9715,28191.0
2023-01-25 12:15:00,80.39,80.49,80.37,80.47,34739.0,73.9715,74.0635,73.9531,74.0451,34739.0
2023-01-25 12:20:00,80.48,80.51,80.33,80.34,18016.0,74.0543,74.0819,73.9163,73.9255,18016.0
2023-01-25 12:25:00,80.33,80.38,80.29,80.31,21555.0,73.9163,73.9623,73.8795,73.8979,21555.0
2023-01-25 12:30:00,80.32,80.37,80.3,80.32,11558.0,73.9071,73.9531,73.8887,73.9071,11558.0
2023-01-25 12:35:00,80.31,80.37,80.3,80.35,12374.0,73.8979,73.9531,73.8887,73.9347,12374.0
2023-01-25 12:40:00,80.33,80.38,80.31,80.33,21612.0,73.9163,73.9623,73.8979,73.9163,21612.0
2023-01-25 12:45:00,80.33,80.38,80.31,80.33,20236.0,73.9163,73.9623,73.8979,73.9163,20236.0
2023-01-25 12:50:00,80.34,80.41,80.34,80.36,22254.0,73.9255,73.9899,73.9255,73.9439,22254.0
2023-01-25 12:55:00,80.36,80.43,80.35,80.37,17778.0,73.9439,74.0083,73.9347,73.9531,17778.0
2023-01-25 13:00:00,80.39,80.53,80.37,80.49,30767.0,73.9715,74.1003,73.9531,74.0635,30767.0
2023-01-25 13:05:00,80.5,80.59,80.5,80.54,14314.0,74.0727,74.1555,74.0727,74.1095,14314.0
2023-01-25 13:10:00,80.55,80.62,80.51,80.54,28802.0,74.1187,74.1831,74.0819,74.1095,28802.0
2023-01-25 13:15:00,80.56,80.66,80.56,80.66,13877.0,74.1279,74.2199,74.1279,74.2199,13877.0
2023-01-25 13:20:00,80.66,80.75,80.64,80.7,18970.0,74.2199,74.3027,74.2015,74.2567,18970.0
2023-01-25 13:25:00,80.72,80.74,80.67,80.7,16801.0,74.2751,74.2935,74.2291,74.2567,16801.0
2023-01-25 13:30:00,80.72,80.75,80.65,80.65,14919.0,74.2751,74.3027,74.2107,74.2107,14919.0
2023-01-25 13:35:00,80.65,80.73,80.65,80.65,17934.0,74.2107,74.2843,74.2107,74.2107,17934.0
2023-01-25 13:40:00,80.66,80.73,80.64,80.68,18792.0,74.2199,74.2843,74.2015,74.2383,18792.0
2023-01-25 13:45:00,80.68,80.84,80.67,80.82,28359.0,74.2383,74.3856,74.2291,74.3672,28359.0
2023-01-25 13:50:00,80.82,80.86,80.7,80.7,19208.0,74.3672,74.404,74.2567,74.2567,19208.0
2023-01-25 13:55:00,80.72,80.78,80.72,80.77,18630.0,74.2751,74.3303,74.2751,74.3211,18630.0
2023-01-25 14:00:00,80.78,80.8,80.71,80.75,28024.0,74.3303,74.3488,74.2659,74.3027,28024.0
2023-01-25 14:05:00,80.74,80.86,80.71,80.83,19331.0,74.2935,74.404,74.2659,74.3764,19331.0
2023-01-25 14:10:00,80.84,80.97,80.83,80.9,24456.0,74.3856,74.5052,74.3764,74.4408,24456.0
2023-01-25 14:15:00,80.91,81.0,80.91,81.0,31864.0,74.45,74.5328,74.45,74.5328,31864.0
2023-01-25 14:20:00,81.01,81.02,80.86,80.86,34981.0,74.542,74.5512,74.404,74.404,34981.0
2023-01-25 14:25:00,80.86,80.88,80.8,80.86,18574.0,74.404,74.4224,74.3488,74.404,18574.0
2023-01-25 14:30:00,80.85,80.88,80.76,80.76,18280.0,74.3948,74.4224,74.3119,74.3119,18280.0
2023-01-25 14:35:00,80.76,80.79,80.74,80.77,17854.0,74.3119,74.3395,74.2935,74.3211,17854.0
2023-01-25 14:40:00,80.78,80.9,80.78,80.86,14954.0,74.3303,74.4408,74.3303,74.404,14954.0
2023-01-25 14:45:00,80.86,80.91,80.82,80.91,32578.0,74.404,74.45,74.3672,74.45,32578.0
2023-01-25 14:50:00,80.9,80.95,80.88,80.93,22790.0,74.4408,74.4868,74.4224,74.4684,22790.0
2023-01-25 14:55:00,80.93,81.02,80.93,80.97,29577.0,74.4684,74.5512,74.4684,74.5052,29577.0
2023-01-25 15:00:00,80.98,81.13,80.98,81.09,29896.0,74.5144,74.6524,74.5144,74.6156,29896.0
2023-01-25 15:05:00,81.1,81.15,81.06,81.15,50662.0,74.6248,74.6708,74.588,74.6708,50662.0
2023-01-25 15:10:00,81.16,81.18,81.11,81.16,32530.0,74.68,74.6984,74.634,74.68,32530.0
2023-01-25 15:15:00,81.17,81.18,81.05,81.13,35678.0,74.6892,74.6984,74.5788,74.6524,35678.0
2023-01-25 15:20:00,81.13,81.14,81.05,81.05,47415.0,74.6524,74.6616,74.5788,74.5788,47415.0
2023-01-25 15:25:00,81.04,81.24,81.04,81.2,53639.0,74.5696,74.7536,74.5696,74.7168,53639.0
2023-01-25 15:30:00,81.2,81.32,81.2,81.3,50759.0,74.7168,74.8272,74.7168,74.8088,50759.0
2023-01-25 15:35:00,81.3,81.35,81.17,81.32,53745.0,74.8088,74.8548,74.6892,74.8272,53745.0
2023-01-25 15:40:00,81.31,81.36,81.19,81.21,51848.0,74.818,74.864,74.7076,74.726,51848.0
2023-01-25 15:45:00,81.2,81.24,81.13,81.2,52605.0,74.7168,74.7536,74.6524,74.7168,52605.0
2023-01-25 15:50:00,81.19,81.2,80.99,81.09,92680.0,74.7076,74.7168,74.5236,74.6156,92680.0
2023-01-25 15:55:00,81.1,81.21,81.07,81.2,187208.0,74.6248,74.726,74.5972,74.7168,187208.0
2023-01-26 09:30:00,81.74,81.88,81.4,81.55,153534.0,75.2137,75.3425,74.9008,75.0389,153534.0
2023-01-26 09:35:00,81.59,81.64,81.1,81.32,83441.0,75.0757,75.1217,74.6248,74.8272,83441.0
2023-01-26 09:40:00,81.3,81.39,81.16,81.21,41191.0,74.8088,74.8916,74.68,74.726,41191.0
2023-01-26 09:45:00,81.23,81.33,81.19,81.26,40624.0,74.7444,74.8364,74.7076,74.772,40624.0
2023-01-26 09:50:00,81.27,81.4,81.14,81.3,135748.0,74.7812,74.9008,74.6616,74.8088,135748.0
2023-01-26 09:55:00,81.3,81.36,81.08,81.31,34577.0,74.8088,74.864,74.6064,74.818,34577.0
2023-01-26 10:00:00,81.32,81.46,81.24,81.42,34373.0,74.8272,74.9561,74.7536,74.9192,34373.0
2023-01-26 10:05:00,81.43,81.5,81.31,81.38,14124.0,74.9284,74.9929,74.818,74.8824,14124.0
2023-01-26 10:10:00,81.4,81.57,81.35,81.49,20153.0,74.9008,75.0573,74.8548,74.9837,20153.0
2023-01-26 10:15:00,81.48,81.51,81.37,81.39,25672.0,74.9745,75.0021,74.8732,74.8916,25672.0
2023-01-26 10:20:00,81.39,81.44,81.32,81.4,21626.0,74.8916,74.9377,74.8272,74.9008,21626.0
2023-01-26 10:25:00,81.4,81.43,81.25,81.3,40847.0,74.9008,74.9284,74.7628,74.8088,40847.0
2023-01-26 10:30:00,81.31,81.4,81.22,81.4,65094.0,74.818,74.9008,74.7352,74.9008,65094.0
2023-01-26 10:35:00,81.4,81.41,81.11,81.13,45151.0,74.9008,74.91,74.634,74.6524,45151.0
2023-01-26 10:40:00,81.11,81.24,81.11,81.15,30194.0,74.634,74.7536,74.634,74.6708,30194.0
2023-01-26 10:45:00,81.14,81.23,81.12,81.2,26083.0,74.6616,74.7444,74.6432,74.7168,26083.0
2023-01-26 10:50:00,81.21,81.22,81.05,81.14,48821.0,74.726,74.7352,74.5788,74.6616,48821.0
2023-01-26 10:55:00,81.14,81.21,81.08,81.12,59321.0,74.6616,74.726,74.6064,74.6432,59321.0
2023-01-26 11:00:00,81.12,81.2,81.02,81.19,21493.0,74.6432,74.7168,74.5512,74.7076,21493.0
2023-01-26 11:05:00,81.19,81.23,81.13,81.21,25296.0,74.7076,74.7444,74.6524,74.726,25296.0
2023-01-26 11:10:00,81.22,81.27,81.16,81.25,29816.0,74.7352,74.7812,74.68,74.7628,29816.0
2023-01-26 11:15:00,81.25,81.32,81.21,81.26,15423.0,74.7628,74.8272,74.726,74.772,15423.0
2023-01-26 11:20:00,81.26,81.27,81.1,81.12,22982.0,74.772,74.7812,74.6248,74.6432,22982.0
2023-01-26 11:25:00,81.14,81.29,81.12,81.29,21379.0,74.6616,74.7996,74.6432,74.7996,21379.0
2023-01-26 11:30:00,81.3,81.34,81.23,81.28,27207.0,74.8088,74.8456,74.7444,74.7904,27207.0
2023-01-26 11:35:00,81.28,81.31,81.15,81.18,23882.0,74.7904,74.818,74.6708,74.6984,23882.0
2023-01-26 11:40:00,81.19,81.26,81.15,81.24,30672.0,74.7076,74.772,74.6708,74.7536,30672.0
2023-01-26 11:45:00,81.25,81.29,81.21,81.27,11081.0,74.7628,74.7996,74.726,74.7812,11081.0
2023-01-26 11:50:00,81.27,81.27,81.13,81.13,24186.0,74.7812,74.7812,74.6524,74.6524,24186.0
2023-01-26 11:55:00,81.13,81.21,81.1,81.2,29357.0,74.6524,74.726,74.6248,74.7168,29357.0
2023-01-26 12:00:00,81.2,81.24,81.17,81.2,15619.0,74.7168,74.7536,74.6892,74.7168,15619.0
2023-01-26 12:05:00,81.2,81.27,81.19,81.24,22817.0,74.7168,74.7812,74.7076,74.7536,22817.0
2023-01-26 12:10:00,81.26,81.34,81.26,81.3,26316.0,74.772,74.8456,74.772,74.8088,26316.0
2023-01-26 12:15:00,81.3,81.33,81.16,81.17,48580.0,74.8088,74.8364,74.68,74.6892,48580.0
2023-01-26 12:20:00,81.17,81.36,81.16,81.3,16144.0,74.6892,74.864,74.68,74.8088,16144.0
2023-01-26 12:25:00,81.32,81.37,81.3,81.36,15191.0,74.8272,74.8732,74.8088,74.864,15191.0
2023-01-26 12:30:00,81.35,81.39,81.28,81.38,21385.0,74.8548,74.8916,74.7904,74.8824,21385.0
2023-01-26 12:35:00,81.38,81.45,81.33,81.36,33983.0,74.8824,74.9469,74.8364,74.864,33983.0
2023-01-26 12:40:00,81.36,81.39,81.25,81.27,21431.0,74.864,74.8916,74.7628,74.7812,21431.0
2023-01-26 12:45:00,81.25,81.29,81.18,81.22,25181.0,74.7628,74.7996,74.6984,74.7352,25181.0
2023-01-26 12:50:00,81.22,81.32,81.22,81.29,15868.0,74.7352,74.8272,74.7352,74.7996,15868.0
2023-01-26 12:55:00,81.31,81.33,81.16,81.19,26947.0,74.818,74.8364,74.68,74.7076,26947.0
2023-01-26 13:00:00,81.2,81.32,81.16,81.28,75194.0,74.7168,74.8272,74.68,74.7904,75194.0
2023-01-26 13:05:00,81.28,81.29,81.19,81.25,30767.0,74.7904,74.7996,74.7076,74.7628,30767.0
2023-01-26 13:10:00,81.25,81.35,81.23,81.3,35954.0,74.7628,74.8548,74.7444,74.8088,35954.0
2023-01-26 13:15:00,81.3,81.3,81.23,81.24,15675.0,74.8088,74.8088,74.7444,74.7536,15675.0
2023-01-26 13:20:00,81.25,81.28,81.22,81.25,13771.0,74.7628,74.7904,74.7352,74.7628,13771.0
2023-01-26 13:25:00,81.26,81.27,81.22,81.23,14418.0,74.772,74.7812,74.7352,74.7444,14418.0
2023-01-26 13:30:00,81.23,81.34,81.23,81.3,31750.0,74.7444,74.8456,74.7444,74.8088,31750.0
2023-01-26 13:35:00,81.3,81.4,81.3,81.38,19745.0,74.8088,74.9008,74.8088,74.8824,19745.0
2023-01-26 13:40:00,81.38,81.43,81.35,81.37,15939.0,74.8824,74.9284,74.8548,74.8732,15939.0
2023-01-26 13:45:00,81.37,81.41,81.35,81.38,13774.0,74.8732,74.91,74.8548,74.8824,13774.0
2023-01-26 13:50:00,81.38,81.4,81.29,81.3,28786.0,74.8824,74.9008,74.7996,74.8088,28786.0
2023-01-26 13:55:00,81.31,81.34,81.3,81.31,18693.0,74.818,74.8456,74.8088,74.818,18693.0
2023-01-26 14:00:00,81.3,81.43,81.29,81.39,46484.0,74.8088,74.9284,74.7996,74.8916,46484.0
2023-01-26 14:05:00,81.4,81.44,81.35,81.43,18484.0,74.9008,74.9377,74.8548,74.9284,18484.0
2023-01-26 14:10:00,81.43,81.46,81.35,81.37,30620.0,74.9284,74.9561,74.8548,74.8732,30620.0
2023-01-26 14:15:00,81.37,81.37,81.3,81.31,20709.0,74.8732,74.8732,74.8088,74.818,20709.0
2023-01-26 14:20:00,81.3,81.37,81.3,81.35,33755.0,74.8088,74.8732,74.8088,74.8548,33755.0
2023-01-26 14:25:00,81.36,81.37,81.29,81.35,43531.0,74.864,74.8732,74.7996,74.8548,43531.0
2023-01-26 14:30:00,81.36,81.46,81.3,81.44,24491.0,74.864,74.9561,74.8088,74.9377,24491.0
2023-01-26 14:35:00,81.45,81.54,81.43,81.43,26839.0,74.9469,75.0297,74.9284,74.9284,26839.0
2023-01-26 14:40:00,81.44,81.64,81.44,81.62,47080.0,74.9377,75.1217,74.9377,75.1033,47080.0
2023-01-26 14:45:00,81.63,81.65,81.6,81.65,28111.0,75.1125,75.1309,75.0849,75.1309,28111.0
2023-01-26 14:50:00,81.65,81.68,81.59,81.61,39374.0,75.1309,75.1585,75.0757,75.0941,39374.0
2023-01-26 14:55:00,81.62,81.68,81.6,81.67,33766.0,75.1033,75.1585,75.0849,75.1493,33766.0
2023-01-26 15:00:00,81.68,81.71,81.55,81.57,35775.0,75.1585,75.1861,75.0389,75.0573,35775.0
2023-01-26 15:05:00,81.57,81.58,81.45,81.51,22287.0,75.0573,75.0665,74.9469,75.0021,22287.0
2023-01-26 15:10:00,81.49,81.57,81.48,81.56,23999.0,74.9837,75.0573,74.9745,75.0481,23999.0
2023-01-26 15:15:00,81.56,81.64,81.56,81.62,21296.0,75.0481,75.1217,75.0481,75.1033,21296.0
2023-01-26 15:20:00,81.61,81.65,81.57,81.62,26652.0,75.0941,75.1309,75.0573,75.1033,26652.0
2023-01-26 15:25:00,81.61,81.68,81.57,81.62,29044.0,75.0941,75.1585,75.0573,75.1033,29044.0
2023-01-26 15:30:00,81.61,81.66,81.57,81.58,61638.0,75.0941,75.1401,75.0573,75.0665,61638.0
2023-01-26 15:35:00,81.58,81.67,81.56,81.65,60017.0,75.0665,75.1493,75.0481,75.1309,60017.0
2023-01-26 15:40:00,81.66,81.71,81.62,81.63,44095.0,75.1401,75.1861,75.1033,75.1125,44095.0
2023-01-26 15:45:00,81.64,81.74,81.62,81.72,60306.0,75.1217,75.2137,75.1033,75.1953,60306.0
2023-01-26 15:50:00,81.73,81.77,81.62,81.62,98224.0,75.2045,75.2413,75.1033,75.1033,98224.0
2023-01-26 15:55:00,81.63,81.86,81.62,81.83,149526.0,75.1125,75.3241,75.1033,75.2965,149526.0
2023-01-27 09:30:00,82.18,82.18,80.81,80.88,279576.0,75.6186,75.6186,74.358,74.4224,279576.0
2023-01-27 09:35:00,80.88,81.26,80.86,81.24,35779.0,74.4224,74.772,74.404,74.7536,35779.0
2023-01-27 09:40:00,81.23,81.36,81.12,81.31,28356.0,74.7444,74.864,74.6432,74.818,28356.0
2023-01-27 09:45:00,81.31,81.45,81.27,81.41,28862.0,74.818,74.9469,74.7812,74.91,28862.0
2023-01-27 09:50:00,81.44,81.59,81.44,81.52,36618.0,74.9377,75.0757,74.9377,75.0113,36618.0
2023-01-27 09:55:00,81.48,81.58,81.43,81.58,34050.0,74.9745,75.0665,74.9284,75.0665,34050.0
2023-01-27 10:00:00,81.56,81.76,81.49,81.73,13114.0,75.0481,75.2321,74.9837,75.2045,13114.0
2023-01-27 10:05:00,81.74,82.02,81.74,81.96,27463.0,75.2137,75.4713,75.2137,75.4161,27463.0
2023-01-27 10:10:00,81.97,82.11,81.89,82.07,96484.0,75.4253,75.5542,75.3517,75.5174,96484.0
2023-01-27 10:15:00,82.06,82.2,82.02,82.19,107824.0,75.5081,75.637,75.4713,75.6278,107824.0
2023-01-27 10:20:00,82.2,82.3,82.17,82.29,55273.0,75.637,75.729,75.6094,75.7198,55273.0
2023-01-27 10:25:00,82.29,82.3,82.11,82.21,80107.0,75.7198,75.729,75.5542,75.6462,80107.0
2023-01-27 10:30:00,82.22,82.34,82.1,82.14,45602.0,75.6554,75.7658,75.545,75.5818,45602.0
2023-01-27 10:35:00,82.12,82.22,82.06,82.17,42587.0,75.5634,75.6554,75.5081,75.6094,42587.0
2023-01-27 10:40:00,82.17,82.25,82.14,82.16,37968.0,75.6094,75.683,75.5818,75.6002,37968.0
2023-01-27 10:45:00,82.16,82.21,81.99,82.13,69680.0,75.6002,75.6462,75.4437,75.5726,69680.0
2023-01-27 10:50:00,82.14,82.24,82.1,82.21,30191.0,75.5818,75.6738,75.545,75.6462,30191.0
2023-01-27 10:55:00,82.2,82.28,82.13,82.22,36303.0,75.637,75.7106,75.5726,75.6554,36303.0
2023-01-27 11:00:00,82.2,82.29,82.15,82.29,45416.0,75.637,75.7198,75.591,75.7198,45416.0
2023-01-27 11:05:00,82.29,82.4,82.12,82.16,49095.0,75.7198,75.821,75.5634,75.6002,49095.0
2023-01-27 11:10:00,82.16,82.2,82.09,82.1,12733.0,75.6002,75.637,75.5358,75.545,12733.0
2023-01-27 11:15:00,82.11,82.17,82.08,82.17,21706.0,75.5542,75.6094,75.5266,75.6094,21706.0
2023-01-27 11:20:00,82.16,82.2,82.07,82.14,32799.0,75.6002,75.637,75.5174,75.5818,32799.0
2023-01-27 11:25:00,82.13,82.15,82.03,82.05,21836.0,75.5726,75.591,75.4805,75.4989,21836.0
2023-01-27 11:30:00,82.03,82.2,81.99,82.17,22018.0,75.4805,75.637,75.4437,75.6094,22018.0
2023-01-27 11:35:00,82.18,82.19,82.04,82.04,15842.0,75.6186,75.6278,75.4897,75.4897,15842.0
2023-01-27 11:40:00,82.05,82.22,82.04,82.21,23035.0,75.4989,75.6554,75.4897,75.6462,23035.0
2023-01-27 11:45:00,82.23,82.35,82.17,82.33,18972.0,75.6646,75.775,75.6094,75.7566,18972.0
2023-01-27 11:50:00,82.33,82.34,82.26,82.29,9395.0,75.7566,75.7658,75.6922,75.7198,9395.0
2023-01-27 11:55:00,82.28,82.4,82.24,82.36,31156.0,75.7106,75.821,75.6738,75.7842,31156.0
2023-01-27 12:00:00,82.35,82.36,82.29,82.32,29371.0,75.775,75.7842,75.7198,75.7474,29371.0
2023-01-27 12:05:00,82.33,82.42,82.31,82.37,23864.0,75.7566,75.8394,75.7382,75.7934,23864.0
2023-01-27 12:10:00,82.39,82.44,82.32,82.43,28503.0,75.8118,75.8578,75.7474,75.8486,28503.0
2023-01-27 12:15:00,82.43,82.56,82.43,82.55,28719.0,75.8486,75.9682,75.8486,75.959,28719.0
2023-01-27 12:20:00,82.54,82.62,82.5,82.6,16262.0,75.9498,76.0234,75.913,76.005,16262.0
2023-01-27 12:25:00,82.6,82.61,82.51,82.56,19913.0,76.005,76.0142,75.9222,75.9682,19913.0
2023-01-27 12:30:00,82.56,82.61,82.51,82.57,21954.0,75.9682,76.0142,75.9222,75.9774,21954.0
2023-01-27 12:35:00,82.58,82.67,82.57,82.6,18226.0,75.9866,76.0694,75.9774,76.005,18226.0
2023-01-27 12:40:00,82.61,82.67,82.56,82.67,25716.0,76.0142,76.0694,75.9682,76.0694,25716.0
2023-01-27 12:45:00,82.67,82.74,82.65,82.7,21215.0,76.0694,76.1339,76.051,76.0971,21215.0
2023-01-27 12:50:00,82.71,82.81,82.7,82.71,31360.0,76.1063,76.1983,76.0971,76.1063,31360.0
2023-01-27 12:55:00,82.72,82.75,82.68,82.71,35386.0,76.1155,76.1431,76.0786,76.1063,35386.0
2023-01-27 13:00:00,82.7,82.77,82.66,82.76,24079.0,76.0971,76.1615,76.0602,76.1523,24079.0
2023-01-27 13:05:00,82.76,82.77,82.69,82.75,36541.0,76.1523,76.1615,76.0878,76.1431,36541.0
2023-01-27 13:10:00,82.74,82.81,82.71,82.79,42245.0,76.1339,76.1983,76.1063,76.1799,42245.0
2023-01-27 13:15:00,82.78,82.82,82.7,82.72,38377.0,76.1707,76.2075,76.0971,76.1155,38377.0
2023-01-27 13:20:00,82.69,82.79,82.66,82.79,55451.0,76.0878,76.1799,76.0602,76.1799,55451.0
2023-01-27 13:25:00,82.79,82.8,82.75,82.75,44694.0,76.1799,76.1891,76.1431,76.1431,44694.0
2023-01-27 13:30:00,82.75,82.82,82.74,82.79,25907.0,76.1431,76.2075,76.1339,76.1799,25907.0
2023-01-27 13:35:00,82.78,82.8,82.74,82.77,15557.0,76.1707,76.1891,76.1339,76.1615,15557.0
2023-01-27 13:40:00,82.78,82.78,82.66,82.77,35359.0,76.1707,76.1707,76.0602,76.1615,35359.0
2023-01-27 13:45:00,82.78,82.88,82.75,82.87,24453.0,76.1707,76.2627,76.1431,76.2535,24453.0
2023-01-27 13:50:00,82.87,82.87,82.76,82.78,29670.0,76.2535,76.2535,76.1523,76.1707,29670.0
2023-01-27 13:55:00,82.77,82.88,82.76,82.86,14936.0,76.1615,76.2627,76.1523,76.2443,14936.0
2023-01-27 14:00:00,82.87,82.95,82.86,82.95,31309.0,76.2535,76.3271,76.2443,76.3271,31309.0
2023-01-27 14:05:00,82.93,82.97,82.8,82.81,47699.0,76.3087,76.3455,76.1891,76.1983,47699.0
2023-01-27 14:10:00,82.81,82.84,82.75,82.78,56904.0,76.1983,76.2259,76.1431,76.1707,56904.0
2023-01-27 14:15:00,82.78,83.04,82.76,82.94,53986.0,76.1707,76.4099,76.1523,76.3179,53986.0
2023-01-27 14:20:00,82.94,83.0,82.9,83.0,53491.0,76.3179,76.3731,76.2811,76.3731,53491.0
2023-01-27 14:25:00,82.99,83.0,82.86,82.92,37682.0,76.3639,76.3731,76.2443,76.2995,37682.0
2023-01-27 14:30:00,82.92,83.01,82.91,82.91,46483.0,76.2995,76.3823,76.2903,76.2903,46483.0
2023-01-27 14:35:00,82.93,82.98,82.91,82.94,21426.0,76.3087,76.3547,76.2903,76.3179,21426.0
2023-01-27 14:40:00,82.93,82.95,82.9,82.93,24113.0,76.3087,76.3271,76.2811,76.3087,24113.0
2023-01-27 14:45:00,82.92,82.98,82.91,82.95,29484.0,76.2995,76.3547,76.2903,76.3271,29484.0
2023-01-27 14:50:00,82.94,82.98,82.9,82.97,27497.0,76.3179,76.3547,76.2811,76.3455,27497.0
2023-01-27 14:55:00,82.97,82.99,82.92,82.94,18931.0,76.3455,76.3639,76.2995,76.3179,18931.0
2023-01-27 15:00:00,82.95,83.08,82.95,83.04,26444.0,76.3271,76.4467,76.3271,76.4099,26444.0
2023-01-27 15:05:00,83.05,83.13,83.04,83.1,22528.0,76.4191,76.4927,76.4099,76.4651,22528.0
2023-01-27 15:10:00,83.09,83.17,83.01,83.02,46377.0,76.4559,76.5295,76.3823,76.3915,46377.0
2023-01-27 15:15:00,83.02,83.04,82.94,82.99,36784.0,76.3915,76.4099,76.3179,76.3639,36784.0
2023-01-27 15:20:00,83.0,83.02,82.91,83.0,43900.0,76.3731,76.3915,76.2903,76.3731,43900.0
2023-01-27 15:25:00,83.01,83.02,82.89,82.95,50316.0,76.3823,76.3915,76.2719,76.3271,50316.0
2023-01-27 15:30:00,82.94,83.02,82.92,82.98,31967.0,76.3179,76.3915,76.2995,76.3547,31967.0
2023-01-27 15:35:00,82.98,83.0,82.86,82.89,29704.0,76.3547,76.3731,76.2443,76.2719,29704.0
2023-01-27 15:40:00,82.89,82.93,82.8,82.81,53880.0,76.2719,76.3087,76.1891,76.1983,53880.0
2023-01-27 15:45:00,82.81,82.81,82.69,82.75,67811.0,76.1983,76.1983,76.0878,76.1431,67811.0
2023-01-27 15:50:00,82.74,82.74,82.55,82.61,99797.0,76.1339,76.1339,75.959,76.0142,99797.0
2023-01-27 15:55:00,82.62,82.62,82.52,82.57,221181.0,76.0234,76.0234,75.9314,75.9774,221181.0
2023-01-30 09:30:00,82.76,82.76,82.35,82.4,157787.0,76.1523,76.1523,75.775,75.821,157787.0
2023-01-30 09:35:00,82.44,82.64,82.34,82.58,30385.0,75.8578,76.0418,75.7658,75.9866,30385.0
2023-01-30 09:40:00,82.57,82.63,82.49,82.61,46272.0,75.9774,76.0326,75.9038,76.0142,46272.0
2023-01-30 09:45:00,82.62,82.75,82.59,82.74,40087.0,76.0234,76.1431,75.9958,76.1339,40087.0
2023-01-30 09:50:00,82.72,82.77,82.64,82.64,20352.0,76.1155,76.1615,76.0418,76.0418,20352.0
2023-01-30 09:55:00,82.63,82.84,82.6,82.79,30314.0,76.0326,76.2259,76.005,76.1799,30314.0
2023-01-30 10:00:00,82.83,82.98,82.83,82.94,61247.0,76.2167,76.3547,76.2167,76.3179,61247.0
2023-01-30 10:05:00,82.92,82.98,82.81,82.84,41228.0,76.2995,76.3547,76.1983,76.2259,41228.0
2023-01-30 10:10:00,82.83,82.88,82.76,82.86,25336.0,76.2167,76.2627,76.1523,76.2443,25336.0
2023-01-30 10:15:00,82.85,82.89,82.65,82.67,27308.0,76.2351,76.2719,76.051,76.0694,27308.0
2023-01-30 10:20:00,82.67,82.71,82.62,82.65,23635.0,76.0694,76.1063,76.0234,76.051,23635.0
2023-01-30 10:25:00,82.66,82.71,82.6,82.7,37139.0,76.0602,76.1063,76.005,76.0971,37139.0
2023-01-30 10:30:00,82.71,82.74,82.54,82.58,26313.0,76.1063,76.1339,75.9498,75.9866,26313.0
2023-01-30 10:35:00,82.6,82.63,82.46,82.53,28751.0,76.005,76.0326,75.8762,75.9406,28751.0
2023-01-30 10:40:00,82.51,82.52,82.32,82.38,39974.0,75.9222,75.9314,75.7474,75.8026,39974.0
2023-01-30 10:45:00,82.35,82.41,82.21,82.34,220296.0,75.775,75.8302,75.6462,75.7658,220296.0
2023-01-30 10:50:00,82.34,82.4,82.28,82.37,42102.0,75.7658,75.821,75.7106,75.7934,42102.0
2023-01-30 10:55:00,82.38,82.48,82.35,82.46,31813.0,75.8026,75.8946,75.775,75.8762,31813.0
2023-01-30 11:00:00,82.45,82.57,82.43,82.57,26545.0,75.867,75.9774,75.8486,75.9774,26545.0
2023-01-30 11:05:00,82.56,82.58,82.48,82.5,32403.0,75.9682,75.9866,75.8946,75.913,32403.0
2023-01-30 11:10:00,82.51,82.63,82.5,82.63,20711.0,75.9222,76.0326,75.913,76.0326,20711.0
2023-01-30 11:15:00,82.62,82.74,82.62,82.69,39959.0,76.0234,76.1339,76.0234,76.0878,39959.0
2023-01-30 11:20:00,82.68,82.7,82.46,82.48,23194.0,76.0786,76.0971,75.8762,75.8946,23194.0
2023-01-30 11:25:00,82.48,82.5,82.38,82.5,29249.0,75.8946,75.913,75.8026,75.913,29249.0
2023-01-30 11:30:00,82.5,82.59,82.5,82.57,24259.0,75.913,75.9958,75.913,75.9774,24259.0
2023-01-30 11:35:00,82.56,82.61,82.52,82.53,33220.0,75.9682,76.0142,75.9314,75.9406,33220.0
2023-01-30 11:40:00,82.54,82.58,82.51,82.57,25786.0,75.9498,75.9866,75.9222,75.9774,25786.0
2023-01-30 11:45:00,82.55,82.56,82.49,82.52,42681.0,75.959,75.9682,75.9038,75.9314,42681.0
2023-01-30 11:50:00,82.52,82.59,82.52,82.53,25280.0,75.9314,75.9958,75.9314,75.9406,25280.0
2023-01-30 11:55:00,82.53,82.67,82.45,82.61,33880.0,75.9406,76.0694,75.867,76.0142,33880.0
2023-01-30 12:00:00,82.6,82.69,82.57,82.61,21249.0,76.005,76.0878,75.9774,76.0142,21249.0
2023-01-30 12:05:00,82.62,82.67,82.58,82.59,15297.0,76.0234,76.0694,75.9866,75.9958,15297.0
2023-01-30 12:10:00,82.59,82.62,82.48,82.51,30303.0,75.9958,76.0234,75.8946,75.9222,30303.0
2023-01-30 12:15:00,82.5,82.55,82.47,82.53,93476.0,75.913,75.959,75.8854,75.9406,93476.0
2023-01-30 12:20:00,82.51,82.62,82.51,82.61,33217.0,75.9222,76.0234,75.9222,76.0142,33217.0
2023-01-30 12:25:00,82.62,82.63,82.49,82.63,35925.0,76.0234,76.0326,75.9038,76.0326,35925.0
2023-01-30 12:30:00,82.62,82.63,82.55,82.63,18318.0,76.0234,76.0326,75.959,76.0326,18318.0
2023-01-30 12:35:00,82.63,82.65,82.56,82.56,26599.0,76.0326,76.051,75.9682,75.9682,26599.0
2023-01-30 12:40:00,82.57,82.64,82.54,82.58,35759.0,75.9774,76.0418,75.9498,75.9866,35759.0
2023-01-30 12:45:00,82.57,82.62,82.54,82.6,46120.0,75.9774,76.0234,75.9498,76.005,46120.0
2023-01-30 12:50:00,82.59,82.71,82.56,82.65,54478.0,75.9958,76.1063,75.9682,76.051,54478.0
2023-01-30 12:55:00,82.64,82.65,82.57,82.63,18384.0,76.0418,76.051,75.9774,76.0326,18384.0
2023-01-30 13:00:00,82.63,82.65,82.59,82.64,31294.0,76.0326,76.051,75.9958,76.0418,31294.0
2023-01-30 13:05:00,82.65,82.71,82.63,82.66,32760.0,76.051,76.1063,76.0326,76.0602,32760.0
2023-01-30 13:10:00,82.66,82.72,82.65,82.71,22765.0,76.0602,76.1155,76.051,76.1063,22765.0
2023-01-30 13:15:00,82.72,82.88,82.7,82.85,35098.0,76.1155,76.2627,76.0971,76.2351,35098.0
2023-01-30 13:20:00,82.85,82.88,82.84,82.85,28277.0,76.2351,76.2627,76.2259,76.2351,28277.0
2023-01-30 13:25:00,82.85,82.87,82.73,82.74,29620.0,76.2351,76.2535,76.1247,76.1339,29620.0
2023-01-30 13:30:00,82.74,82.75,82.63,82.7,48447.0,76.1339,76.1431,76.0326,76.0971,48447.0
2023-01-30 13:35:00,82.68,82.75,82.64,82.67,29014.0,76.0786,76.1431,76.0418,76.0694,29014.0
2023-01-30 13:40:00,82.67,82.7,82.63,82.69,30765.0,76.0694,76.0971,76.0326,76.0878,30765.0
2023-01-30 13:45:00,82.69,82.7,82.63,82.68,36934.0,76.0878,76.0971,76.0326,76.0786,36934.0
2023-01-30 13:50:00,82.67,82.71,82.58,82.71,68174.0,76.0694,76.1063,75.9866,76.1063,68174.0
2023-01-30 13:55:00,82.7,82.73,82.66,82.69,31480.0,76.0971,76.1247,76.0602,76.0878,31480.0
2023-01-30 14:00:00,82.7,82.77,82.68,82.75,28881.0,76.0971,76.1615,76.0786,76.1431,28881.0
2023-01-30 14:05:00,82.75,82.78,82.67,82.68,20811.0,76.1431,76.1707,76.0694,76.0786,20811.0
2023-01-30 14:10:00,82.69,82.74,82.63,82.68,27076.0,76.0878,76.1339,76.0326,76.0786,27076.0
2023-01-30 14:15:00,82.68,82.7,82.61,82.65,20746.0,76.0786,76.0971,76.0142,76.051,20746.0
2023-01-30 14:20:00,82.65,82.7,82.62,82.62,44434.0,76.051,76.0971,76.0234,76.0234,44434.0
2023-01-30 14:25:00,82.63,82.67,82.6,82.66,57706.0,76.0326,76.0694,76.005,76.0602,57706.0
2023-01-30 14:30:00,82.64,82.67,82.63,82.65,61654.0,76.0418,76.0694,76.0326,76.051,61654.0
2023-01-30 14:35:00,82.65,82.67,82.6,82.65,55007.0,76.051,76.0694,76.005,76.051,55007.0
2023-01-30 14:40:00,82.66,82.67,82.56,82.62,57535.0,76.0602,76.0694,75.9682,76.0234,57535.0
2023-01-30 14:45:00,82.63,82.64,82.56,82.6,59282.0,76.0326,76.0418,75.9682,76.005,59282.0
2023-01-30 14:50:00,82.6,82.69,82.57,82.66,86613.0,76.005,76.0878,75.9774,76.0602,86613.0
2023-01-30 14:55:00,82.67,82.73,82.61,82.69,34708.0,76.0694,76.1247,76.0142,76.0878,34708.0
2023-01-30 15:00:00,82.7,82.73,82.63,82.67,85218.0,76.0971,76.1247,76.0326,76.0694,85218.0
2023-01-30 15:05:00,82.66,82.68,82.61,82.65,89835.0,76.0602,76.0786,76.0142,76.051,89835.0
2023-01-30 15:10:00,82.65,82.67,82.57,82.58,42579.0,76.051,76.0694,75.9774,75.9866,42579.0
2023-01-30 15:15:00,82.58,82.6,82.51,82.6,85905.0,75.9866,76.005,75.9222,76.005,85905.0
2023-01-30 15:20:00,82.59,82.62,82.51,82.59,63173.0,75.9958,76.0234,75.9222,75.9958,63173.0
2023-01-30 15:25:00,82.59,82.61,82.53,82.59,91697.0,75.9958,76.0142,75.9406,75.9958,91697.0
2023-01-30 15:30:00,82.59,82.65,82.55,82.64,87188.0,75.9958,76.051,75.959,76.0418,87188.0
2023-01-30 15:35:00,82.64,82.68,82.63,82.64,53857.0,76.0418,76.0786,76.0326,76.0418,53857.0
2023-01-30 15:40:00,82.64,82.67,82.59,82.63,81653.0,76.0418,76.0694,75.9958,76.0326,81653.0
2023-01-30 15:45:00,82.63,82.65,82.58,82.65,98440.0,76.0326,76.051,75.9866,76.051,98440.0
2023-01-30 15:50:00,82.62,82.69,82.56,82.63,128347.0,76.0234,76.0878,75.9682,76.0326,128347.0
2023-01-30 15:55:00,82.64,82.69,82.55,82.58,356198.0,76.0418,76.0878,75.959,75.9866,356198.0
2023-01-31 09:30:00,82.75,83.14,82.58,83.02,143531.0,76.1431,76.5019,75.9866,76.3915,143531.0
2023-01-31 09:35:00,83.04,83.05,82.9,82.96,37438.0,76.4099,76.4191,76.2811,76.3363,37438.0
2023-01-31 09:40:00,82.95,82.98,82.77,82.93,71475.0,76.3271,76.3547,76.1615,76.3087,71475.0
2023-01-31 09:45:00,82.95,82.97,82.78,82.93,58778.0,76.3271,76.3455,76.1707,76.3087,58778.0
2023-01-31 09:50:00,82.93,82.97,82.8,82.88,47214.0,76.3087,76.3455,76.1891,76.2627,47214.0
2023-01-31 09:55:00,82.88,82.92,82.76,82.81,66834.0,76.2627,76.2995,76.1523,76.1983,66834.0
2023-01-31 10:00:00,82.81,82.9,82.71,82.74,43555.0,76.1983,76.2811,76.1063,76.1339,43555.0
2023-01-31 10:05:00,82.74,82.84,82.7,82.79,45192.0,76.1339,76.2259,76.0971,76.1799,45192.0
2023-01-31 10:10:00,82.78,82.84,82.68,82.83,34180.0,76.1707,76.2259,76.0786,76.2167,34180.0
2023-01-31 10:15:00,82.82,82.9,82.81,82.9,34718.0,76.2075,76.2811,76.1983,76.2811,34718.0
2023-01-31 10:20:00,82.9,82.94,82.74,82.78,30052.0,76.2811,76.3179,76.1339,76.1707,30052.0
2023-01-31 10:25:00,82.78,82.91,82.73,82.84,48158.0,76.1707,76.2903,76.1247,76.2259,48158.0
2023-01-31 10:30:00,82.86,82.95,82.76,82.8,16120.0,76.2443,76.3271,76.1523,76.1891,16120.0
2023-01-31 10:35:00,82.8,82.81,82.7,82.78,31311.0,76.1891,76.1983,76.0971,76.1707,31311.0
2023-01-31 10:40:00,82.77,82.87,82.72,82.81,30432.0,76.1615,76.2535,76.1155,76.1983,30432.0
2023-01-31 10:45:00,82.81,82.93,82.81,82.88,30554.0,76.1983,76.3087,76.1983,76.2627,30554.0
2023-01-31 10:50:00,82.88,82.93,82.8,82.85,18227.0,76.2627,76.3087,76.1891,76.2351,18227.0
2023-01-31 10:55:00,82.85,82.87,82.79,82.81,29978.0,76.2351,76.2535,76.1799,76.1983,29978.0
2023-01-31 11:00:00,82.82,82.95,82.81,82.94,27222.0,76.2075,76.3271,76.1983,76.3179,27222.0
2023-01-31 11:05:00,82.94,82.94,82.88,82.93,24552.0,76.3179,76.3179,76.2627,76.3087,24552.0
2023-01-31 11:10:00,82.92,82.94,82.81,82.83,22563.0,76.2995,76.3179,76.1983,76.2167,22563.0
2023-01-31 11:15:00,82.83,82.89,82.76,82.81,31394.0,76.2167,76.2719,76.1523,76.1983,31394.0
2023-01-31 11:20:00,82.81,82.9,82.79,82.86,32536.0,76.1983,76.2811,76.1799,76.2443,32536.0
2023-01-31 11:25:00,82.85,82.92,82.79,82.88,24275.0,76.2351,76.2995,76.1799,76.2627,24275.0
2023-01-31 11:30:00,82.88,82.94,82.86,82.88,17565.0,76.2627,76.3179,76.2443,76.2627,17565.0
2023-01-31 11:35:00,82.87,82.93,82.87,82.92,23788.0,76.2535,76.3087,76.2535,76.2995,23788.0
2023-01-31 11:40:00,82.92,82.97,82.91,82.93,29057.0,76.2995,76.3455,76.2903,76.3087,29057.0
2023-01-31 11:45:00,82.93,82.96,82.88,82.9,22306.0,76.3087,76.3363,76.2627,76.2811,22306.0
2023-01-31 11:50:00,82.89,83.06,82.89,83.05,41498.0,76.2719,76.4283,76.2719,76.4191,41498.0
2023-01-31 11:55:00,83.05,83.05,82.96,82.98,20402.0,76.4191,76.4191,76.3363,76.3547,20402.0
2023-01-31 12:00:00,82.98,83.04,82.97,82.99,36597.0,76.3547,76.4099,76.3455,76.3639,36597.0
2023-01-31 12:05:00,82.98,83.01,82.9,82.98,27218.0,76.3547,76.3823,76.2811,76.3547,27218.0
2023-01-31 12:10:00,82.98,82.98,82.88,82.92,24969.0,76.3547,76.3547,76.2627,76.2995,24969.0
2023-01-31 12:15:00,82.92,83.06,82.91,83.0,36281.0,76.2995,76.4283,76.2903,76.3731,36281.0
2023-01-31 12:20:00,83.01,83.11,82.97,83.09,39214.0,76.3823,76.4743,76.3455,76.4559,39214.0
2023-01-31 12:25:00,83.09,83.13,83.05,83.13,35896.0,76.4559,76.4927,76.4191,76.4927,35896.0
2023-01-31 12:30:00,83.13,83.19,83.13,83.18,14849.0,76.4927,76.5479,76.4927,76.5387,14849.0
2023-01-31 12:35:00,83.19,83.28,83.15,83.28,19233.0,76.5479,76.6307,76.5111,76.6307,19233.0
2023-01-31 12:40:00,83.28,83.35,83.26,83.28,61683.0,76.6307,76.6952,76.6123,76.6307,61683.0
2023-01-31 12:45:00,83.28,83.34,83.28,83.29,15656.0,76.6307,76.686,76.6307,76.6399,15656.0
2023-01-31 12:50:00,83.3,83.35,83.29,83.33,15395.0,76.6491,76.6952,76.6399,76.6767,15395.0
2023-01-31 12:55:00,83.32,83.43,83.31,83.42,23830.0,76.6675,76.7688,76.6583,76.7596,23830.0
2023-01-31 13:00:00,83.43,83.49,83.42,83.48,23150.0,76.7688,76.824,76.7596,76.8148,23150.0
2023-01-31 13:05:00,83.47,83.54,83.46,83.52,32392.0,76.8056,76.87,76.7964,76.8516,32392.0
2023-01-31 13:10:00,83.53,83.56,83.44,83.5,36525.0,76.8608,76.8884,76.778,76.8332,36525.0
2023-01-31 13:15:00,83.5,83.5,83.4,83.41,32838.0,76.8332,76.8332,76.7412,76.7504,32838.0
2023-01-31 13:20:00,83.4,83.4,83.25,83.25,14837.0,76.7412,76.7412,76.6031,76.6031,14837.0
2023-01-31 13:25:00,83.24,83.24,83.15,83.24,23395.0,76.5939,76.5939,76.5111,76.5939,23395.0
2023-01-31 13:30:00,83.23,83.25,83.14,83.15,22456.0,76.5847,76.6031,76.5019,76.5111,22456.0
2023-01-31 13:35:00,83.15,83.21,83.12,83.17,37405.0,76.5111,76.5663,76.4835,76.5295,37405.0
2023-01-31 13:40:00,83.18,83.26,83.17,83.2,20914.0,76.5387,76.6123,76.5295,76.5571,20914.0
2023-01-31 13:45:00,83.2,83.31,83.19,83.3,23923.0,76.5571,76.6583,76.5479,76.6491,23923.0
2023-01-31 13:50:00,83.31,83.43,83.31,83.41,26746.0,76.6583,76.7688,76.6583,76.7504,26746.0
2023-01-31 13:55:00,83.42,83.44,83.33,83.37,17179.0,76.7596,76.778,76.6767,76.7136,17179.0
2023-01-31 14:00:00,83.38,83.4,83.31,83.39,30683.0,76.7228,76.7412,76.6583,76.732,30683.0
2023-01-31 14:05:00,83.4,83.45,83.37,83.42,21851.0,76.7412,76.7872,76.7136,76.7596,21851.0
2023-01-31 14:10:00,83.4,83.49,83.4,83.46,31474.0,76.7412,76.824,76.7412,76.7964,31474.0
2023-01-31 14:15:00,83.47,83.5,83.4,83.41,25593.0,76.8056,76.8332,76.7412,76.7504,25593.0
2023-01-31 14:20:00,83.42,83.43,83.38,83.4,23599.0,76.7596,76.7688,76.7228,76.7412,23599.0
2023-01-31 14:25:00,83.4,83.42,83.33,83.36,30183.0,76.7412,76.7596,76.6767,76.7044,30183.0
2023-01-31 14:30:00,83.37,83.39,83.34,83.38,27487.0,76.7136,76.732,76.686,76.7228,27487.0
2023-01-31 14:35:00,83.39,83.42,83.35,83.41,19189.0,76.732,76.7596,76.6952,76.7504,19189.0
2023-01-31 14:40:00,83.42,83.44,83.38,83.39,32448.0,76.7596,76.778,76.7228,76.732,32448.0
2023-01-31 14:45:00,83.39,83.42,83.36,83.41,23261.0,76.732,76.7596,76.7044,76.7504,23261.0
2023-01-31 14:50:00,83.41,83.41,83.29,83.33,25423.0,76.7504,76.7504,76.6399,76.6767,25423.0
2023-01-31 14:55:00,83.32,83.33,83.29,83.31,18179.0,76.6675,76.6767,76.6399,76.6583,18179.0
2023-01-31 15:00:00,83.31,83.38,83.3,83.37,24677.0,76.6583,76.7228,76.6491,76.7136,24677.0
2023-01-31 15:05:00,83.37,83.41,83.33,83.39,25885.0,76.7136,76.7504,76.6767,76.732,25885.0
2023-01-31 15:10:00,83.4,83.4,83.27,83.3,31285.0,76.7412,76.7412,76.6215,76.6491,31285.0
2023-01-31 15:15:00,83.29,83.32,83.21,83.27,31539.0,76.6399,76.6675,76.5663,76.6215,31539.0
2023-01-31 15:20:00,83.27,83.29,83.19,83.23,32820.0,76.6215,76.6399,76.5479,76.5847,32820.0
2023-01-31 15:25:00,83.23,83.26,83.2,83.22,52948.0,76.5847,76.6123,76.5571,76.5755,52948.0
2023-01-31 15:30:00,83.22,83.29,83.2,83.27,37641.0,76.5755,76.6399,76.5571,76.6215,37641.0
2023-01-31 15:35:00,83.27,83.28,83.19,83.23,49399.0,76.6215,76.6307,76.5479,76.5847,49399.0
2023-01-31 15:40:00,83.24,83.29,83.21,83.23,63531.0,76.5939,76.6399,76.5663,76.5847,63531.0
2023-01-31 15:45:00,83.23,83.35,83.22,83.25,95449.0,76.5847,76.6952,76.5755,76.6031,95449.0
2023-01-31 15:50:00,83.25,83.43,83.14,83.42,131842.0,76.6031,76.7688,76.5019,76.7596,131842.0
2023-01-31 15:55:00,83.41,83.71,83.39,83.68,387014.0,76.7504,77.0264,76.732,76.9988,387014.0
2023-02-01 09:30:00,84.0,84.38,83.6,83.63,256799.0,77.2933,77.6429,76.9252,76.9528,256799.0
2023-02-01 09:35:00,83.66,84.38,83.66,84.34,44119.0,76.9804,77.6429,76.9804,77.6061,44119.0
2023-02-01 09:40:00,84.33,84.48,84.23,84.32,58205.0,77.5969,77.7349,77.5049,77.5877,58205.0
2023-02-01 09:45:00,84.32,84.76,84.27,84.73,116010.0,77.5877,77.9926,77.5417,77.965,116010.0
2023-02-01 09:50:00,84.72,84.98,84.67,84.94,86596.0,77.9558,78.195,77.9098,78.1582,86596.0
2023-02-01 09:55:00,84.95,84.97,84.63,84.65,58475.0,78.1674,78.1858,77.873,77.8914,58475.0
2023-02-01 10:00:00,84.66,84.95,84.56,84.67,90187.0,77.9006,78.1674,77.8085,77.9098,90187.0
2023-02-01 10:05:00,84.69,84.87,84.64,84.85,49242.0,77.9282,78.0938,77.8822,78.0754,49242.0
2023-02-01 10:10:00,84.87,84.91,84.74,84.8,35204.0,78.0938,78.1306,77.9742,78.0294,35204.0
2023-02-01 10:15:00,84.81,84.82,84.62,84.78,47066.0,78.0386,78.0478,77.8638,78.011,47066.0
2023-02-01 10:20:00,84.76,84.89,84.76,84.79,89008.0,77.9926,78.1122,77.9926,78.0202,89008.0
2023-02-01 10:25:00,84.79,84.93,84.77,84.93,55282.0,78.0202,78.149,78.0018,78.149,55282.0
2023-02-01 10:30:00,84.95,85.06,84.93,84.96,52521.0,78.1674,78.2686,78.149,78.1766,52521.0
2023-02-01 10:35:00,84.96,84.97,84.77,84.78,44508.0,78.1766,78.1858,78.0018,78.011,44508.0
2023-02-01 10:40:00,84.79,84.83,84.7,84.72,115712.0,78.0202,78.057,77.9374,77.9558,115712.0
2023-02-01 10:45:00,84.73,84.78,84.71,84.77,57689.0,77.965,78.011,77.9466,78.0018,57689.0
2023-02-01 10:50:00,84.78,84.78,84.58,84.69,74481.0,78.011,78.011,77.8269,77.9282,74481.0
2023-02-01 10:55:00,84.68,84.71,84.5,84.5,46387.0,77.919,77.9466,77.7533,77.7533,46387.0
2023-02-01 11:00:00,84.5,84.63,84.41,84.54,64545.0,77.7533,77.873,77.6705,77.7901,64545.0
2023-02-01 11:05:00,84.54,84.61,84.43,84.46,68033.0,77.7901,77.8546,77.6889,77.7165,68033.0
2023-02-01 11:10:00,84.47,84.55,84.45,84.53,34643.0,77.7257,77.7993,77.7073,77.7809,34643.0
2023-02-01 11:15:00,84.53,84.64,84.52,84.64,32846.0,77.7809,77.8822,77.7717,77.8822,32846.0
2023-02-01 11:20:00,84.64,84.75,84.55,84.74,38467.0,77.8822,77.9834,77.7993,77.9742,38467.0
2023-02-01 11:25:00,84.73,84.78,84.65,84.69,31354.0,77.965,78.011,77.8914,77.9282,31354.0
2023-02-01 11:30:00,84.69,84.74,84.68,84.72,33946.0,77.9282,77.9742,77.919,77.9558,33946.0
2023-02-01 11:35:00,84.72,84.87,84.66,84.86,38602.0,77.9558,78.0938,77.9006,78.0846,38602.0
2023-02-01 11:40:00,84.86,84.99,84.85,84.98,60735.0,78.0846,78.2042,78.0754,78.195,60735.0
2023-02-01 11:45:00,84.98,85.09,84.97,85.02,53478.0,78.195,78.2962,78.1858,78.2318,53478.0
2023-02-01 11:50:00,85.01,85.02,84.91,84.98,42532.0,78.2226,78.2318,78.1306,78.195,42532.0
2023-02-01 11:55:00,84.98,84.99,84.73,84.74,46721.0,78.195,78.2042,77.965,77.9742,46721.0
2023-02-01 12:00:00,84.74,84.77,84.62,84.73,31001.0,77.9742,78.0018,77.8638,77.965,31001.0
2023-02-01 12:05:00,84.71,84.77,84.63,84.7,36647.0,77.9466,78.0018,77.873,77.9374,36647.0
2023-02-01 12:10:00,84.69,84.72,84.62,84.66,29385.0,77.9282,77.9558,77.8638,77.9006,29385.0
2023-02-01 12:15:00,84.65,84.78,84.64,84.75,54601.0,77.8914,78.011,77.8822,77.9834,54601.0
2023-02-01 12:20:00,84.74,84.77,84.64,84.77,40456.0,77.9742,78.0018,77.8822,78.0018,40456.0
2023-02-01 12:25:00,84.76,84.78,84.63,84.64,33225.0,77.9926,78.011,77.873,77.8822,33225.0
2023-02-01 12:30:00,84.65,84.67,84.58,84.63,26190.0,77.8914,77.9098,77.8269,77.873,26190.0
2023-02-01 12:35:00,84.64,84.65,84.52,84.54,45842.0,77.8822,77.8914,77.7717,77.7901,45842.0
2023-02-01 12:40:00,84.54,84.59,84.49,84.49,45028.0,77.7901,77.8361,77.7441,77.7441,45028.0
2023-02-01 12:45:00,84.5,84.56,84.42,84.51,36962.0,77.7533,77.8085,77.6797,77.7625,36962.0
2023-02-01 12:50:00,84.51,84.55,84.46,84.48,22369.0,77.7625,77.7993,77.7165,77.7349,22369.0
2023-02-01 12:55:00,84.47,84.51,84.43,84.44,32541.0,77.7257,77.7625,77.6889,77.6981,32541.0
2023-02-01 13:00:00,84.45,84.48,84.41,84.45,26265.0,77.7073,77.7349,77.6705,77.7073,26265.0
2023-02-01 13:05:00,84.46,84.52,84.43,84.45,34779.0,77.7165,77.7717,77.6889,77.7073,34779.0
2023-02-01 13:10:00,84.45,84.46,84.35,84.39,35448.0,77.7073,77.7165,77.6153,77.6521,35448.0
2023-02-01 13:15:00,84.41,84.41,84.32,84.33,22404.0,77.6705,77.6705,77.5877,77.5969,22404.0
2023-02-01 13:20:00,84.33,84.34,84.26,84.27,21904.0,77.5969,77.6061,77.5325,77.5417,21904.0
2023-02-01 13:25:00,84.28,84.36,84.18,84.22,172292.0,77.5509,77.6245,77.4589,77.4957,172292.0
2023-02-01 13:30:00,84.22,84.24,84.15,84.24,53315.0,77.4957,77.5141,77.4313,77.5141,53315.0
2023-02-01 13:35:00,84.25,84.32,84.23,84.28,28189.0,77.5233,77.5877,77.5049,77.5509,28189.0
2023-02-01 13:40:00,84.28,84.33,84.26,84.26,26372.0,77.5509,77.5969,77.5325,77.5325,26372.0
2023-02-01 13:45:00,84.26,84.37,84.25,84.37,25446.0,77.5325,77.6337,77.5233,77.6337,25446.0
2023-02-01 13:50:00,84.37,84.41,84.3,84.4,38614.0,77.6337,77.6705,77.5693,77.6613,38614.0
2023-02-01 13:55:00,84.41,84.57,84.4,84.43,35631.0,77.6705,77.8177,77.6613,77.6889,35631.0
2023-02-01 14:00:00,84.41,84.49,84.15,84.38,61968.0,77.6705,77.7441,77.4313,77.6429,61968.0
2023-02-01 14:05:00,84.39,84.66,84.36,84.57,42805.0,77.6521,77.9006,77.6245,77.8177,42805.0
2023-02-01 14:10:00,84.57,84.71,84.57,84.66,29657.0,77.8177,77.9466,77.8177,77.9006,29657.0
2023-02-01 14:15:00,84.67,84.71,84.51,84.58,37474.0,77.9098,77.9466,77.7625,77.8269,37474.0
2023-02-01 14:20:00,84.58,84.69,84.57,84.65,64735.0,77.8269,77.9282,77.8177,77.8914,64735.0
2023-02-01 14:25:00,84.65,84.66,84.52,84.53,46299.0,77.8914,77.9006,77.7717,77.7809,46299.0
2023-02-01 14:30:00,84.54,84.63,84.22,84.39,77431.0,77.7901,77.873,77.4957,77.6521,77431.0
2023-02-01 14:35:00,84.38,85.06,84.37,85.03,78146.0,77.6429,78.2686,77.6337,78.241,78146.0
2023-02-01 14:40:00,85.04,85.27,84.96,85.22,80573.0,78.2502,78.4619,78.1766,78.4158,80573.0
2023-02-01 14:45:00,85.23,85.43,85.13,85.24,60007.0,78.425,78.6091,78.333,78.4343,60007.0
2023-02-01 14:50:00,85.24,85.4,85.23,85.29,86474.0,78.4343,78.5815,78.425,78.4803,86474.0
2023-02-01 14:55:00,85.3,85.39,85.17,85.38,86923.0,78.4895,78.5723,78.3698,78.5631,86923.0
2023-02-01 15:00:00,85.39,85.58,85.38,85.56,58123.0,78.5723,78.7471,78.5631,78.7287,58123.0
2023-02-01 15:05:00,85.55,85.92,85.55,85.89,101707.0,78.7195,79.06,78.7195,79.0324,101707.0
2023-02-01 15:10:00,85.89,85.89,85.61,85.62,57335.0,79.0324,79.0324,78.7747,78.7839,57335.0
2023-02-01 15:15:00,85.62,85.67,85.45,85.52,55580.0,78.7839,78.8299,78.6275,78.6919,55580.0
2023-02-01 15:20:00,85.54,85.68,85.49,85.66,82047.0,78.7103,78.8391,78.6643,78.8207,82047.0
2023-02-01 15:25:00,85.66,85.72,85.6,85.64,56100.0,78.8207,78.8759,78.7655,78.8023,56100.0
2023-02-01 15:30:00,85.63,85.76,85.58,85.76,82290.0,78.7931,78.9127,78.7471,78.9127,82290.0
2023-02-01 15:35:00,85.77,85.97,85.76,85.91,84726.0,78.9219,79.106,78.9127,79.0508,84726.0
2023-02-01 15:40:00,85.91,86.09,85.88,85.95,109586.0,79.0508,79.2164,79.0232,79.0876,109586.0
2023-02-01 15:45:00,85.95,86.04,85.85,85.88,144513.0,79.0876,79.1704,78.9955,79.0232,144513.0
2023-02-01 15:50:00,85.89,85.92,85.67,85.7,243988.0,79.0324,79.06,78.8299,78.8575,243988.0
2023-02-01 15:55:00,85.7,85.88,85.67,85.78,469977.0,78.8575,79.0232,78.8299,78.9311,469977.0
2023-02-02 09:30:00,85.8,86.72,85.65,86.69,251271.0,78.9495,79.7961,78.8115,79.7685,251271.0
2023-02-02 09:35:00,86.69,86.78,86.53,86.66,45387.0,79.7685,79.8513,79.6213,79.7409,45387.0
2023-02-02 09:40:00,86.65,86.82,86.47,86.49,36634.0,79.7317,79.8881,79.566,79.5844,36634.0
2023-02-02 09:45:00,86.47,86.76,86.3,86.65,61201.0,79.566,79.8329,79.4096,79.7317,61201.0
2023-02-02 09:50:00,86.65,86.76,86.52,86.67,59315.0,79.7317,79.8329,79.6121,79.7501,59315.0
2023-02-02 09:55:00,86.71,86.73,86.48,86.53,80301.0,79.7869,79.8053,79.5752,79.6213,80301.0
2023-02-02 10:00:00,86.54,86.74,86.23,86.7,57703.0,79.6305,79.8145,79.3452,79.7777,57703.0
2023-02-02 10:05:00,86.69,86.83,86.54,86.55,52879.0,79.7685,79.8973,79.6305,79.6397,52879.0
2023-02-02 10:10:00,86.53,86.55,86.38,86.53,40144.0,79.6213,79.6397,79.4832,79.6213,40144.0
2023-02-02 10:15:00,86.52,86.82,86.38,86.8,47673.0,79.6121,79.8881,79.4832,79.8697,47673.0
2023-02-02 10:20:00,86.81,86.81,86.62,86.71,31477.0,79.8789,79.8789,79.7041,79.7869,31477.0
2023-02-02 10:25:00,86.72,86.84,86.66,86.83,45443.0,79.7961,79.9065,79.7409,79.8973,45443.0
2023-02-02 10:30:00,86.84,87.18,86.84,87.12,66752.0,79.9065,80.2194,79.9065,80.1641,66752.0
2023-02-02 10:35:00,87.11,87.2,87.05,87.19,61120.0,80.1549,80.2378,80.0997,80.2286,61120.0
2023-02-02 10:40:00,87.21,87.29,87.14,87.2,39452.0,80.247,80.3206,80.1826,80.2378,39452.0
2023-02-02 10:45:00,87.2,87.42,87.11,87.4,38547.0,80.2378,80.4402,80.1549,80.4218,38547.0
2023-02-02 10:50:00,87.41,87.5,87.31,87.47,44521.0,80.431,80.5138,80.339,80.4862,44521.0
2023-02-02 10:55:00,87.45,87.49,87.31,87.36,43299.0,80.4678,80.5046,80.339,80.385,43299.0
2023-02-02 11:00:00,87.36,87.56,87.28,87.55,50378.0,80.385,80.569,80.3114,80.5598,50378.0
2023-02-02 11:05:00,87.54,87.59,87.49,87.5,34234.0,80.5506,80.5966,80.5046,80.5138,34234.0
2023-02-02 11:10:00,87.49,87.57,87.46,87.56,55844.0,80.5046,80.5782,80.477,80.569,55844.0
2023-02-02 11:15:00,87.56,87.57,87.33,87.42,51462.0,80.569,80.5782,80.3574,80.4402,51462.0
2023-02-02 11:20:00,87.43,87.48,87.35,87.47,34239.0,80.4494,80.4954,80.3758,80.4862,34239.0
2023-02-02 11:25:00,87.47,87.55,87.38,87.39,75394.0,80.4862,80.5598,80.4034,80.4126,75394.0
2023-02-02 11:30:00,87.39,87.46,87.32,87.42,45177.0,80.4126,80.477,80.3482,80.4402,45177.0
2023-02-02 11:35:00,87.42,87.48,87.33,87.38,33910.0,80.4402,80.4954,80.3574,80.4034,33910.0
2023-02-02 11:40:00,87.38,87.5,87.36,87.48,68503.0,80.4034,80.5138,80.385,80.4954,68503.0
2023-02-02 11:45:00,87.49,87.5,87.4,87.48,35446.0,80.5046,80.5138,80.4218,80.4954,35446.0
2023-02-02 11:50:00,87.51,87.53,87.39,87.5,61748.0,80.523,80.5414,80.4126,80.5138,61748.0
2023-02-02 11:55:00,87.49,87.52,87.34,87.44,41054.0,80.5046,80.5322,80.3666,80.4586,41054.0
2023-02-02 12:00:00,87.43,87.6,87.41,87.51,60193.0,80.4494,80.6058,80.431,80.523,60193.0
2023-02-02 12:05:00,87.5,87.61,87.45,87.45,76099.0,80.5138,80.615,80.4678,80.4678,76099.0
2023-02-02 12:10:00,87.44,87.55,87.42,87.53,47012.0,80.4586,80.5598,80.4402,80.5414,47012.0
2023-02-02 12:15:00,87.53,87.55,87.44,87.51,34733.0,80.5414,80.5598,80.4586,80.523,34733.0
2023-02-02 12:20:00,87.51,87.6,87.48,87.59,37717.0,80.523,80.6058,80.4954,80.5966,37717.0
2023-02-02 12:25:00,87.59,87.66,87.55,87.57,49182.0,80.5966,80.661,80.5598,80.5782,49182.0
2023-02-02 12:30:00,87.55,87.67,87.51,87.66,65015.0,80.5598,80.6702,80.523,80.661,65015.0
2023-02-02 12:35:00,87.66,87.71,87.63,87.68,48204.0,80.661,80.707,80.6334,80.6794,48204.0
2023-02-02 12:40:00,87.68,87.7,87.51,87.52,40168.0,80.6794,80.6978,80.523,80.5322,40168.0
2023-02-02 12:45:00,87.52,87.52,87.45,87.48,32472.0,80.5322,80.5322,80.4678,80.4954,32472.0
2023-02-02 12:50:00,87.48,87.5,87.37,87.5,35333.0,80.4954,80.5138,80.3942,80.5138,35333.0
2023-02-02 12:55:00,87.49,87.53,87.46,87.5,33165.0,80.5046,80.5414,80.477,80.5138,33165.0
2023-02-02 13:00:00,87.5,87.57,87.49,87.53,28132.0,80.5138,80.5782,80.5046,80.5414,28132.0
2023-02-02 13:05:00,87.53,87.53,87.37,87.38,31373.0,80.5414,80.5414,80.3942,80.4034,31373.0
2023-02-02 13:10:00,87.38,87.52,87.35,87.48,47155.0,80.4034,80.5322,80.3758,80.4954,47155.0
2023-02-02 13:15:00,87.48,87.56,87.44,87.56,38317.0,80.4954,80.569,80.4586,80.569,38317.0
2023-02-02 13:20:00,87.56,87.57,87.46,87.47,37750.0,80.569,80.5782,80.477,80.4862,37750.0
2023-02-02 13:25:00,87.47,87.51,87.44,87.47,37705.0,80.4862,80.523,80.4586,80.4862,37705.0
2023-02-02 13:30:00,87.47,87.61,87.46,87.59,54273.0,80.4862,80.615,80.477,80.5966,54273.0
2023-02-02 13:35:00,87.59,87.61,87.53,87.58,22470.0,80.5966,80.615,80.5414,80.5874,22470.0
2023-02-02 13:40:00,87.58,87.66,87.57,87.61,28522.0,80.5874,80.661,80.5782,80.615,28522.0
2023-02-02 13:45:00,87.62,87.67,87.6,87.67,37385.0,80.6242,80.6702,80.6058,80.6702,37385.0
2023-02-02 13:50:00,87.67,87.82,87.66,87.82,50763.0,80.6702,80.8083,80.661,80.8083,50763.0
2023-02-02 13:55:00,87.81,87.84,87.71,87.82,69775.0,80.7991,80.8267,80.707,80.8083,69775.0
2023-02-02 14:00:00,87.82,87.85,87.69,87.7,43749.0,80.8083,80.8359,80.6886,80.6978,43749.0
2023-02-02 14:05:00,87.69,87.74,87.65,87.65,40054.0,80.6886,80.7346,80.6518,80.6518,40054.0
2023-02-02 14:10:00,87.64,87.67,87.48,87.52,48073.0,80.6426,80.6702,80.4954,80.5322,48073.0
2023-02-02 14:15:00,87.52,87.54,87.43,87.48,38678.0,80.5322,80.5506,80.4494,80.4954,38678.0
2023-02-02 14:20:00,87.48,87.56,87.41,87.44,38312.0,80.4954,80.569,80.431,80.4586,38312.0
2023-02-02 14:25:00,87.43,87.48,87.33,87.38,46176.0,80.4494,80.4954,80.3574,80.4034,46176.0
2023-02-02 14:30:00,87.38,87.41,87.19,87.22,39085.0,80.4034,80.431,80.2286,80.2562,39085.0
2023-02-02 14:35:00,87.23,87.35,87.15,87.23,31056.0,80.2654,80.3758,80.1918,80.2654,31056.0
2023-02-02 14:40:00,87.25,87.27,87.15,87.22,59443.0,80.2838,80.3022,80.1918,80.2562,59443.0
2023-02-02 14:45:00,87.25,87.25,87.11,87.22,37373.0,80.2838,80.2838,80.1549,80.2562,37373.0
2023-02-02 14:50:00,87.23,87.3,87.2,87.27,48722.0,80.2654,80.3298,80.2378,80.3022,48722.0
2023-02-02 14:55:00,87.27,87.27,87.1,87.12,45876.0,80.3022,80.3022,80.1457,80.1641,45876.0
2023-02-02 15:00:00,87.13,87.13,86.96,86.96,44559.0,80.1733,80.1733,80.0169,80.0169,44559.0
2023-02-02 15:05:00,86.98,87.19,86.98,87.06,42853.0,80.0353,80.2286,80.0353,80.1089,42853.0
2023-02-02 15:10:00,87.07,87.18,87.07,87.18,35519.0,80.1181,80.2194,80.1181,80.2194,35519.0
2023-02-02 15:15:00,87.19,87.2,87.05,87.16,52124.0,80.2286,80.2378,80.0997,80.201,52124.0
2023-02-02 15:20:00,87.16,87.28,87.13,87.27,43015.0,80.201,80.3114,80.1733,80.3022,43015.0
2023-02-02 15:25:00,87.28,87.39,87.26,87.36,52537.0,80.3114,80.4126,80.293,80.385,52537.0
2023-02-02 15:30:00,87.36,87.46,87.34,87.46,65853.0,80.385,80.477,80.3666,80.477,65853.0
2023-02-02 15:35:00,87.47,87.5,87.25,87.26,50272.0,80.4862,80.5138,80.2838,80.293,50272.0
2023-02-02 15:40:00,87.27,87.33,87.22,87.32,109679.0,80.3022,80.3574,80.2562,80.3482,109679.0
2023-02-02 15:45:00,87.31,87.4,87.27,87.39,77745.0,80.339,80.4218,80.3022,80.4126,77745.0
2023-02-02 15:50:00,87.37,87.55,87.35,87.48,140005.0,80.3942,80.5598,80.3758,80.4954,140005.0
2023-02-02 15:55:00,87.48,87.63,87.43,87.58,437195.0,80.4954,80.6334,80.4494,80.5874,437195.0
2023-02-03 09:30:00,86.7,87.22,86.6,86.87,160907.0,79.7777,80.2562,79.6857,79.9341,160907.0
2023-02-03 09:35:00,86.87,87.06,86.83,87.01,31176.0,79.9341,80.1089,79.8973,80.0629,31176.0
2023-02-03 09:40:00,86.97,87.15,86.8,86.81,63454.0,80.0261,80.1918,79.8697,79.8789,63454.0
2023-02-03 09:45:00,86.79,87.04,86.69,86.98,34625.0,79.8605,80.0905,79.7685,80.0353,34625.0
2023-02-03 09:50:00,86.98,87.51,86.95,87.25,112726.0,80.0353,80.523,80.0077,80.2838,112726.0
2023-02-03 09:55:00,87.25,87.27,86.88,86.92,31961.0,80.2838,80.3022,79.9433,79.9801,31961.0
2023-02-03 10:00:00,86.88,86.88,86.61,86.69,23184.0,79.9433,79.9433,79.6949,79.7685,23184.0
2023-02-03 10:05:00,86.65,86.68,86.5,86.68,30071.0,79.7317,79.7593,79.5936,79.7593,30071.0
2023-02-03 10:10:00,86.64,86.83,86.6,86.78,20018.0,79.7225,79.8973,79.6857,79.8513,20018.0
2023-02-03 10:15:00,86.77,86.84,86.71,86.78,19704.0,79.8421,79.9065,79.7869,79.8513,19704.0
2023-02-03 10:20:00,86.79,86.92,86.73,86.92,27645.0,79.8605,79.9801,79.8053,79.9801,27645.0
2023-02-03 10:25:00,86.91,86.93,86.76,86.76,35436.0,79.9709,79.9893,79.8329,79.8329,35436.0
2023-02-03 10:30:00,86.77,86.89,86.71,86.89,25881.0,79.8421,79.9525,79.7869,79.9525,25881.0
2023-02-03 10:35:00,86.9,87.16,86.88,87.13,24742.0,79.9617,80.201,79.9433,80.1733,24742.0
2023-02-03 10:40:00,87.11,87.19,86.96,87.11,50463.0,80.1549,80.2286,80.0169,80.1549,50463.0
2023-02-03 10:45:00,87.12,87.16,87.08,87.09,17434.0,80.1641,80.201,80.1273,80.1365,17434.0
2023-02-03 10:50:00,87.08,87.13,87.01,87.08,28072.0,80.1273,80.1733,80.0629,80.1273,28072.0
2023-02-03 10:55:00,87.07,87.13,86.99,87.09,36839.0,80.1181,80.1733,80.0445,80.1365,36839.0
2023-02-03 11:00:00,87.09,87.24,87.09,87.16,23715.0,80.1365,80.2746,80.1365,80.201,23715.0
2023-02-03 11:05:00,87.17,87.23,86.99,87.04,37762.0,80.2102,80.2654,80.0445,80.0905,37762.0
2023-02-03 11:10:00,87.05,87.17,87.02,87.17,26549.0,80.0997,80.2102,80.0721,80.2102,26549.0
2023-02-03 11:15:00,87.18,87.23,87.05,87.08,26449.0,80.2194,80.2654,80.0997,80.1273,26449.0
2023-02-03 11:20:00,87.08,87.22,87.02,87.13,49542.0,80.1273,80.2562,80.0721,80.1733,49542.0
2023-02-03 11:25:00,87.13,87.2,87.09,87.2,22856.0,80.1733,80.2378,80.1365,80.2378,22856.0
2023-02-03 11:30:00,87.2,87.26,87.17,87.21,33666.0,80.2378,80.293,80.2102,80.247,33666.0
2023-02-03 11:35:00,87.22,87.3,87.05,87.07,44341.0,80.2562,80.3298,80.0997,80.1181,44341.0
2023-02-03 11:40:00,87.08,87.2,87.01,87.17,26819.0,80.1273,80.2378,80.0629,80.2102,26819.0
2023-02-03 11:45:00,87.18,87.27,87.05,87.06,30176.0,80.2194,80.3022,80.0997,80.1089,30176.0
2023-02-03 11:50:00,87.08,87.24,87.08,87.15,24042.0,80.1273,80.2746,80.1273,80.1918,24042.0
2023-02-03 11:55:00,87.16,87.26,87.15,87.17,22699.0,80.201,80.293,80.1918,80.2102,22699.0
2023-02-03 12:00:00,87.16,87.36,87.15,87.34,18163.0,80.201,80.385,80.1918,80.3666,18163.0
2023-02-03 12:05:00,87.36,87.38,87.29,87.29,27878.0,80.385,80.4034,80.3206,80.3206,27878.0
2023-02-03 12:10:00,87.3,87.4,87.3,87.38,13107.0,80.3298,80.4218,80.3298,80.4034,13107.0
2023-02-03 12:15:00,87.38,87.41,87.36,87.37,21864.0,80.4034,80.431,80.385,80.3942,21864.0
2023-02-03 12:20:00,87.37,87.52,87.36,87.48,19909.0,80.3942,80.5322,80.385,80.4954,19909.0
2023-02-03 12:25:00,87.48,87.54,87.44,87.44,11290.0,80.4954,80.5506,80.4586,80.4586,11290.0
2023-02-03 12:30:00,87.44,87.46,87.4,87.44,7255.0,80.4586,80.477,80.4218,80.4586,7255.0
2023-02-03 12:35:00,87.41,87.48,87.38,87.38,20659.0,80.431,80.4954,80.4034,80.4034,20659.0
2023-02-03 12:40:00,87.39,87.43,87.38,87.38,10720.0,80.4126,80.4494,80.4034,80.4034,10720.0
2023-02-03 12:45:00,87.39,87.41,87.3,87.3,12121.0,80.4126,80.431,80.3298,80.3298,12121.0
2023-02-03 12:50:00,87.31,87.35,87.26,87.27,21669.0,80.339,80.3758,80.293,80.3022,21669.0
2023-02-03 12:55:00,87.27,87.3,87.03,87.06,22325.0,80.3022,80.3298,80.0813,80.1089,22325.0
2023-02-03 13:00:00,87.04,87.13,86.96,86.98,37788.0,80.0905,80.1733,80.0169,80.0353,37788.0
2023-02-03 13:05:00,86.99,87.03,86.79,86.79,25474.0,80.0445,80.0813,79.8605,79.8605,25474.0
2023-02-03 13:10:00,86.78,86.87,86.75,86.86,34393.0,79.8513,79.9341,79.8237,79.9249,34393.0
2023-02-03 13:15:00,86.87,86.88,86.8,86.86,22149.0,79.9341,79.9433,79.8697,79.9249,22149.0
2023-02-03 13:20:00,86.84,86.9,86.79,86.84,25570.0,79.9065,79.9617,79.8605,79.9065,25570.0
2023-02-03 13:25:00,86.84,86.84,86.77,86.78,17169.0,79.9065,79.9065,79.8421,79.8513,17169.0
2023-02-03 13:30:00,86.78,86.78,86.69,86.71,18133.0,79.8513,79.8513,79.7685,79.7869,18133.0
2023-02-03 13:35:00,86.71,86.88,86.69,86.86,30484.0,79.7869,79.9433,79.7685,79.9249,30484.0
2023-02-03 13:40:00,86.85,86.87,86.73,86.75,27340.0,79.9157,79.9341,79.8053,79.8237,27340.0
2023-02-03 13:45:00,86.75,86.77,86.62,86.73,71881.0,79.8237,79.8421,79.7041,79.8053,71881.0
2023-02-03 13:50:00,86.73,86.88,86.72,86.86,18102.0,79.8053,79.9433,79.7961,79.9249,18102.0
2023-02-03 13:55:00,86.86,86.89,86.74,86.77,24049.0,79.9249,79.9525,79.8145,79.8421,24049.0
2023-02-03 14:00:00,86.76,86.79,86.67,86.7,23308.0,79.8329,79.8605,79.7501,79.7777,23308.0
2023-02-03 14:05:00,86.7,86.77,86.65,86.7,35672.0,79.7777,79.8421,79.7317,79.7777,35672.0
2023-02-03 14:10:00,86.7,86.71,86.58,86.61,27735.0,79.7777,79.7869,79.6673,79.6949,27735.0
2023-02-03 14:15:00,86.61,86.62,86.53,86.61,27706.0,79.6949,79.7041,79.6213,79.6949,27706.0
2023-02-03 14:20:00,86.61,86.71,86.59,86.6,46418.0,79.6949,79.7869,79.6765,79.6857,46418.0
2023-02-03 14:25:00,86.62,86.8,86.61,86.78,29475.0,79.7041,79.8697,79.6949,79.8513,29475.0
2023-02-03 14:30:00,86.77,86.84,86.72,86.83,33050.0,79.8421,79.9065,79.7961,79.8973,33050.0
2023-02-03 14:35:00,86.8,87.04,86.8,87.03,22213.0,79.8697,80.0905,79.8697,80.0813,22213.0
2023-02-03 14:40:00,87.03,87.07,86.99,87.01,62029.0,80.0813,80.1181,80.0445,80.0629,62029.0
2023-02-03 14:45:00,87.0,87.07,87.0,87.03,25361.0,80.0537,80.1181,80.0537,80.0813,25361.0
2023-02-03 14:50:00,87.04,87.05,87.0,87.03,24851.0,80.0905,80.0997,80.0537,80.0813,24851.0
2023-02-03 14:55:00,87.04,87.06,86.98,87.05,58639.0,80.0905,80.1089,80.0353,80.0997,58639.0
2023-02-03 15:00:00,87.05,87.05,86.92,86.99,75113.0,80.0997,80.0997,79.9801,80.0445,75113.0
2023-02-03 15:05:00,87.0,87.1,86.97,87.08,26710.0,80.0537,80.1457,80.0261,80.1273,26710.0
2023-02-03 15:10:00,87.05,87.14,87.01,87.12,20415.0,80.0997,80.1826,80.0629,80.1641,20415.0
2023-02-03 15:15:00,87.11,87.24,87.07,87.2,26882.0,80.1549,80.2746,80.1181,80.2378,26882.0
2023-02-03 15:20:00,87.2,87.22,87.05,87.11,19461.0,80.2378,80.2562,80.0997,80.1549,19461.0
2023-02-03 15:25:00,87.11,87.17,87.06,87.08,23513.0,80.1549,80.2102,80.1089,80.1273,23513.0
2023-02-03 15:30:00,87.09,87.2,87.0,87.01,48010.0,80.1365,80.2378,80.0537,80.0629,48010.0
2023-02-03 15:35:00,87.0,87.04,86.99,87.0,61428.0,80.0537,80.0905,80.0445,80.0537,61428.0
2023-02-03 15:40:00,87.0,87.1,86.99,87.0,44391.0,80.0537,80.1457,80.0445,80.0537,44391.0
2023-02-03 15:45:00,86.99,87.09,86.98,87.04,105336.0,80.0445,80.1365,80.0353,80.0905,105336.0
2023-02-03 15:50:00,87.01,87.1,86.93,87.1,121095.0,80.0629,80.1457,79.9893,80.1457,121095.0
2023-02-03 15:55:00,87.1,87.17,87.02,87.08,378856.0,80.1457,80.2102,80.0721,80.1273,378856.0
2023-02-06 09:30:00,86.83,86.9,86.61,86.67,146632.0,79.8973,79.9617,79.6949,79.7501,146632.0
2023-02-06 09:35:00,86.65,86.74,86.41,86.54,53852.0,79.7317,79.8145,79.5108,79.6305,53852.0
2023-02-06 09:40:00,86.52,86.54,86.13,86.14,36310.0,79.6121,79.6305,79.2532,79.2624,36310.0
2023-02-06 09:45:00,86.15,86.3,85.94,85.96,51627.0,79.2716,79.4096,79.0784,79.0968,51627.0
2023-02-06 09:50:00,85.94,86.07,85.88,85.99,72900.0,79.0784,79.198,79.0232,79.1244,72900.0
2023-02-06 09:55:00,86.02,86.1,85.91,85.93,20105.0,79.152,79.2256,79.0508,79.0692,20105.0
2023-02-06 10:00:00,85.9,86.15,85.88,86.13,37997.0,79.0416,79.2716,79.0232,79.2532,37997.0
2023-02-06 10:05:00,86.15,86.18,86.01,86.09,33476.0,79.2716,79.2992,79.1428,79.2164,33476.0
2023-02-06 10:10:00,86.08,86.1,85.99,86.05,25012.0,79.2072,79.2256,79.1244,79.1796,25012.0
2023-02-06 10:15:00,86.03,86.03,85.72,85.78,25542.0,79.1612,79.1612,78.8759,78.9311,25542.0
2023-02-06 10:20:00,85.83,85.84,85.58,85.59,25424.0,78.9771,78.9863,78.7471,78.7563,25424.0
2023-02-06 10:25:00,85.59,85.67,85.57,85.67,34495.0,78.7563,78.8299,78.7379,78.8299,34495.0
2023-02-06 10:30:00,85.64,85.7,85.58,85.68,29882.0,78.8023,78.8575,78.7471,78.8391,29882.0
2023-02-06 10:35:00,85.69,85.81,85.67,85.72,21993.0,78.8483,78.9587,78.8299,78.8759,21993.0
2023-02-06 10:40:00,85.72,85.74,85.65,85.7,25060.0,78.8759,78.8943,78.8115,78.8575,25060.0
2023-02-06 10:45:00,85.7,85.75,85.58,85.61,38162.0,78.8575,78.9035,78.7471,78.7747,38162.0
2023-02-06 10:50:00,85.61,85.79,85.58,85.69,29361.0,78.7747,78.9403,78.7471,78.8483,29361.0
2023-02-06 10:55:00,85.67,85.77,85.65,85.73,46130.0,78.8299,78.9219,78.8115,78.8851,46130.0
2023-02-06 11:00:00,85.72,85.75,85.56,85.56,18544.0,78.8759,78.9035,78.7287,78.7287,18544.0
2023-02-06 11:05:00,85.55,85.76,85.55,85.64,22794.0,78.7195,78.9127,78.7195,78.8023,22794.0
2023-02-06 11:10:00,85.65,85.73,85.61,85.65,27423.0,78.8115,78.8851,78.7747,78.8115,27423.0
2023-02-06 11:15:00,85.67,85.81,85.64,85.78,27245.0,78.8299,78.9587,78.8023,78.9311,27245.0
2023-02-06 11:20:00,85.78,85.88,85.76,85.84,22312.0,78.9311,79.0232,78.9127,78.9863,22312.0
2023-02-06 11:25:00,85.83,85.87,85.81,85.85,17016.0,78.9771,79.014,78.9587,78.9955,17016.0
2023-02-06 11:30:00,85.86,85.92,85.71,85.71,33642.0,79.0047,79.06,78.8667,78.8667,33642.0
2023-02-06 11:35:00,85.71,85.82,85.68,85.81,21042.0,78.8667,78.9679,78.8391,78.9587,21042.0
2023-02-06 11:40:00,85.82,85.87,85.76,85.77,12640.0,78.9679,79.014,78.9127,78.9219,12640.0
2023-02-06 11:45:00,85.76,85.78,85.65,85.67,17542.0,78.9127,78.9311,78.8115,78.8299,17542.0
2023-02-06 11:50:00,85.68,85.8,85.62,85.71,30248.0,78.8391,78.9495,78.7839,78.8667,30248.0
2023-02-06 11:55:00,85.71,85.77,85.64,85.66,23852.0,78.8667,78.9219,78.8023,78.8207,23852.0
2023-02-06 12:00:00,85.66,85.73,85.65,85.71,18740.0,78.8207,78.8851,78.8115,78.8667,18740.0
2023-02-06 12:05:00,85.7,85.78,85.7,85.73,21680.0,78.8575,78.9311,78.8575,78.8851,21680.0
2023-02-06 12:10:00,85.72,85.78,85.65,85.67,21618.0,78.8759,78.9311,78.8115,78.8299,21618.0
2023-02-06 12:15:00,85.67,85.71,85.57,85.57,41916.0,78.8299,78.8667,78.7379,78.7379,41916.0
2023-02-06 12:20:00,85.56,85.63,85.53,85.57,18618.0,78.7287,78.7931,78.7011,78.7379,18618.0
2023-02-06 12:25:00,85.57,85.61,85.52,85.53,11706.0,78.7379,78.7747,78.6919,78.7011,11706.0
2023-02-06 12:30:00,85.52,85.64,85.52,85.64,30385.0,78.6919,78.8023,78.6919,78.8023,30385.0
2023-02-06 12:35:00,85.63,85.64,85.38,85.38,26523.0,78.7931,78.8023,78.5631,78.5631,26523.0
2023-02-06 12:40:00,85.41,85.51,85.34,85.35,17651.0,78.5907,78.6827,78.5263,78.5355,17651.0
2023-02-06 12:45:00,85.35,85.5,85.34,85.5,25159.0,78.5355,78.6735,78.5263,78.6735,25159.0
2023-02-06 12:50:00,85.48,85.49,85.37,85.45,26471.0,78.6551,78.6643,78.5539,78.6275,26471.0
2023-02-06 12:55:00,85.44,85.55,85.42,85.53,24062.0,78.6183,78.7195,78.5999,78.7011,24062.0
2023-02-06 13:00:00,85.54,85.61,85.52,85.54,23395.0,78.7103,78.7747,78.6919,78.7103,23395.0
2023-02-06 13:05:00,85.54,85.58,85.46,85.5,16461.0,78.7103,78.7471,78.6367,78.6735,16461.0
2023-02-06 13:10:00,85.52,85.54,85.41,85.53,23893.0,78.6919,78.7103,78.5907,78.7011,23893.0
2023-02-06 13:15:00,85.53,85.59,85.5,85.57,34469.0,78.7011,78.7563,78.6735,78.7379,34469.0
2023-02-06 13:20:00,85.56,85.61,85.53,85.6,26230.0,78.7287,78.7747,78.7011,78.7655,26230.0
2023-02-06 13:25:00,85.61,85.64,85.51,85.52,21051.0,78.7747,78.8023,78.6827,78.6919,21051.0
2023-02-06 13:30:00,85.51,85.53,85.33,85.33,67923.0,78.6827,78.7011,78.5171,78.5171,67923.0
2023-02-06 13:35:00,85.32,85.5,85.31,85.48,55337.0,78.5079,78.6735,78.4987,78.6551,55337.0
2023-02-06 13:40:00,85.49,85.59,85.48,85.58,31217.0,78.6643,78.7563,78.6551,78.7471,31217.0
2023-02-06 13:45:00,85.59,85.6,85.39,85.4,22984.0,78.7563,78.7655,78.5723,78.5815,22984.0
2023-02-06 13:50:00,85.4,85.51,85.4,85.45,19308.0,78.5815,78.6827,78.5815,78.6275,19308.0
2023-02-06 13:55:00,85.44,85.5,85.4,85.46,18247.0,78.6183,78.6735,78.5815,78.6367,18247.0
2023-02-06 14:00:00,85.45,85.54,85.45,85.52,18376.0,78.6275,78.7103,78.6275,78.6919,18376.0
2023-02-06 14:05:00,85.52,85.53,85.48,85.53,15431.0,78.6919,78.7011,78.6551,78.7011,15431.0
2023-02-06 14:10:00,85.52,85.64,85.52,85.59,25190.0,78.6919,78.8023,78.6919,78.7563,25190.0
2023-02-06 14:15:00,85.61,85.69,85.6,85.65,32937.0,78.7747,78.8483,78.7655,78.8115,32937.0
2023-02-06 14:20:00,85.66,85.68,85.55,85.56,33985.0,78.8207,78.8391,78.7195,78.7287,33985.0
2023-02-06 14:25:00,85.56,85.65,85.55,85.62,70953.0,78.7287,78.8115,78.7195,78.7839,70953.0
2023-02-06 14:30:00,85.62,85.64,85.46,85.5,102034.0,78.7839,78.8023,78.6367,78.6735,102034.0
2023-02-06 14:35:00,85.49,85.52,85.44,85.46,21666.0,78.6643,78.6919,78.6183,78.6367,21666.0
2023-02-06 14:40:00,85.46,85.5,85.42,85.48,12216.0,78.6367,78.6735,78.5999,78.6551,12216.0
2023-02-06 14:45:00,85.48,85.53,85.48,85.48,15789.0,78.6551,78.7011,78.6551,78.6551,15789.0
2023-02-06 14:50:00,85.49,85.51,85.39,85.51,15821.0,78.6643,78.6827,78.5723,78.6827,15821.0
2023-02-06 14:55:00,85.5,85.56,85.49,85.54,16169.0,78.6735,78.7287,78.6643,78.7103,16169.0
2023-02-06 15:00:00,85.56,85.56,85.46,85.47,45701.0,78.7287,78.7287,78.6367,78.6459,45701.0
2023-02-06 15:05:00,85.46,85.5,85.4,85.44,99954.0,78.6367,78.6735,78.5815,78.6183,99954.0
2023-02-06 15:10:00,85.44,85.44,85.31,85.36,69453.0,78.6183,78.6183,78.4987,78.5447,69453.0
2023-02-06 15:15:00,85.37,85.44,85.34,85.34,78231.0,78.5539,78.6183,78.5263,78.5263,78231.0
2023-02-06 15:20:00,85.34,85.41,85.32,85.39,68322.0,78.5263,78.5907,78.5079,78.5723,68322.0
2023-02-06 15:25:00,85.4,85.43,85.35,85.35,92821.0,78.5815,78.6091,78.5355,78.5355,92821.0
2023-02-06 15:30:00,85.35,85.45,85.27,85.4,93937.0,78.5355,78.6275,78.4619,78.5815,93937.0
2023-02-06 15:35:00,85.41,85.54,85.4,85.52,55749.0,78.5907,78.7103,78.5815,78.6919,55749.0
2023-02-06 15:40:00,85.52,85.53,85.48,85.5,76924.0,78.6919,78.7011,78.6551,78.6735,76924.0
2023-02-06 15:45:00,85.49,85.56,85.4,85.41,95064.0,78.6643,78.7287,78.5815,78.5907,95064.0
2023-02-06 15:50:00,85.41,85.48,85.32,85.35,90984.0,78.5907,78.6551,78.5079,78.5355,90984.0
2023-02-06 15:55:00,85.35,85.36,85.22,85.25,286130.0,78.5355,78.5447,78.4158,78.4435,286130.0
2023-02-07 09:30:00,85.5,85.5,85.1,85.26,171639.0,78.6735,78.6735,78.3054,78.4527,171639.0
2023-02-07 09:35:00,85.24,85.36,85.21,85.36,59297.0,78.4343,78.5447,78.4066,78.5447,59297.0
2023-02-07 09:40:00,85.38,85.54,85.26,85.4,49147.0,78.5631,78.7103,78.4527,78.5815,49147.0
2023-02-07 09:45:00,85.38,85.47,85.2,85.27,90230.0,78.5631,78.6459,78.3974,78.4619,90230.0
2023-02-07 09:50:00,85.28,85.49,85.28,85.34,42998.0,78.4711,78.6643,78.4711,78.5263,42998.0
2023-02-07 09:55:00,85.35,85.42,85.29,85.3,22565.0,78.5355,78.5999,78.4803,78.4895,22565.0
2023-02-07 10:00:00,85.31,85.47,85.29,85.33,30719.0,78.4987,78.6459,78.4803,78.5171,30719.0
2023-02-07 10:05:00,85.35,85.39,85.22,85.22,24631.0,78.5355,78.5723,78.4158,78.4158,24631.0
2023-02-07 10:10:00,85.22,85.47,85.2,85.43,27285.0,78.4158,78.6459,78.3974,78.6091,27285.0
2023-02-07 10:15:00,85.43,85.59,85.38,85.58,35266.0,78.6091,78.7563,78.5631,78.7471,35266.0
2023-02-07 10:20:00,85.57,85.57,85.45,85.47,27485.0,78.7379,78.7379,78.6275,78.6459,27485.0
2023-02-07 10:25:00,85.47,85.52,85.41,85.45,34479.0,78.6459,78.6919,78.5907,78.6275,34479.0
2023-02-07 10:30:00,85.44,85.56,85.42,85.54,37781.0,78.6183,78.7287,78.5999,78.7103,37781.0
2023-02-07 10:35:00,85.55,85.6,85.48,85.6,36212.0,78.7195,78.7655,78.6551,78.7655,36212.0
2023-02-07 10:40:00,85.6,85.62,85.47,85.55,29895.0,78.7655,78.7839,78.6459,78.7195,29895.0
2023-02-07 10:45:00,85.55,85.58,85.44,85.45,27733.0,78.7195,78.7471,78.6183,78.6275,27733.0
2023-02-07 10:50:00,85.45,85.48,85.34,85.36,19537.0,78.6275,78.6551,78.5263,78.5447,19537.0
2023-02-07 10:55:00,85.35,85.35,85.15,85.22,35774.0,78.5355,78.5355,78.3514,78.4158,35774.0
2023-02-07 11:00:00,85.22,85.33,85.22,85.3,17454.0,78.4158,78.5171,78.4158,78.4895,17454.0
2023-02-07 11:05:00,85.29,85.41,85.25,85.38,20050.0,78.4803,78.5907,78.4435,78.5631,20050.0
2023-02-07 11:10:00,85.37,85.44,85.34,85.41,14809.0,78.5539,78.6183,78.5263,78.5907,14809.0
2023-02-07 11:15:00,85.42,85.54,85.42,85.51,30979.0,78.5999,78.7103,78.5999,78.6827,30979.0
2023-02-07 11:20:00,85.52,85.53,85.44,85.45,34902.0,78.6919,78.7011,78.6183,78.6275,34902.0
2023-02-07 11:25:00,85.45,85.53,85.43,85.5,15736.0,78.6275,78.7011,78.6091,78.6735,15736.0
2023-02-07 11:30:00,85.51,85.65,85.5,85.62,31560.0,78.6827,78.8115,78.6735,78.7839,31560.0
2023-02-07 11:35:00,85.62,85.7,85.61,85.63,31171.0,78.7839,78.8575,78.7747,78.7931,31171.0
2023-02-07 11:40:00,85.62,85.69,85.62,85.65,16423.0,78.7839,78.8483,78.7839,78.8115,16423.0
2023-02-07 11:45:00,85.65,85.75,85.63,85.72,13602.0,78.8115,78.9035,78.7931,78.8759,13602.0
2023-02-07 11:50:00,85.72,85.75,85.65,85.65,17456.0,78.8759,78.9035,78.8115,78.8115,17456.0
2023-02-07 11:55:00,85.67,85.67,85.6,85.62,21415.0,78.8299,78.8299,78.7655,78.7839,21415.0
2023-02-07 12:00:00,85.61,85.69,85.59,85.68,16771.0,78.7747,78.8483,78.7563,78.8391,16771.0
2023-02-07 12:05:00,85.68,85.75,85.67,85.73,11578.0,78.8391,78.9035,78.8299,78.8851,11578.0
2023-02-07 12:10:00,85.73,85.77,85.69,85.76,13360.0,78.8851,78.9219,78.8483,78.9127,13360.0
2023-02-07 12:15:00,85.77,85.86,85.76,85.84,22463.0,78.9219,79.0047,78.9127,78.9863,22463.0
2023-02-07 12:20:00,85.84,85.86,85.76,85.8,18774.0,78.9863,79.0047,78.9127,78.9495,18774.0
2023-02-07 12:25:00,85.8,85.87,85.8,85.87,23901.0,78.9495,79.014,78.9495,79.014,23901.0
2023-02-07 12:30:00,85.87,86.03,85.87,85.97,51644.0,79.014,79.1612,79.014,79.106,51644.0
2023-02-07 12:35:00,85.96,86.01,85.93,85.95,56092.0,79.0968,79.1428,79.0692,79.0876,56092.0
2023-02-07 12:40:00,85.95,86.19,85.93,86.18,69960.0,79.0876,79.3084,79.0692,79.2992,69960.0
2023-02-07 12:45:00,86.2,86.52,86.16,86.44,54619.0,79.3176,79.6121,79.2808,79.5384,54619.0
2023-02-07 12:50:00,86.46,86.61,86.32,86.53,23500.0,79.5568,79.6949,79.428,79.6213,23500.0
2023-02-07 12:55:00,86.51,86.57,86.42,86.42,36187.0,79.6029,79.6581,79.52,79.52,36187.0
2023-02-07 13:00:00,86.43,86.58,86.39,86.39,54076.0,79.5292,79.6673,79.4924,79.4924,54076.0
2023-02-07 13:05:00,86.4,86.43,86.29,86.36,48954.0,79.5016,79.5292,79.4004,79.4648,48954.0
2023-02-07 13:10:00,86.36,86.38,86.18,86.2,67749.0,79.4648,79.4832,79.2992,79.3176,67749.0
2023-02-07 13:15:00,86.2,86.25,85.92,86.01,36530.0,79.3176,79.3636,79.06,79.1428,36530.0
2023-02-07 13:20:00,86.01,86.05,85.79,85.82,30299.0,79.1428,79.1796,78.9403,78.9679,30299.0
2023-02-07 13:25:00,85.82,85.92,85.65,85.65,73309.0,78.9679,79.06,78.8115,78.8115,73309.0
2023-02-07 13:30:00,85.65,85.65,85.38,85.41,70350.0,78.8115,78.8115,78.5631,78.5907,70350.0
2023-02-07 13:35:00,85.4,85.6,85.37,85.57,47685.0,78.5815,78.7655,78.5539,78.7379,47685.0
2023-02-07 13:40:00,85.57,85.72,85.57,85.62,40081.0,78.7379,78.8759,78.7379,78.7839,40081.0
2023-02-07 13:45:00,85.61,85.63,85.48,85.5,51940.0,78.7747,78.7931,78.6551,78.6735,51940.0
2023-02-07 13:50:00,85.49,85.64,85.48,85.6,55005.0,78.6643,78.8023,78.6551,78.7655,55005.0
2023-02-07 13:55:00,85.63,85.7,85.61,85.67,22391.0,78.7931,78.8575,78.7747,78.8299,22391.0
2023-02-07 14:00:00,85.69,85.91,85.68,85.88,30434.0,78.8483,79.0508,78.8391,79.0232,30434.0
2023-02-07 14:05:00,85.89,86.18,85.89,86.13,28067.0,79.0324,79.2992,79.0324,79.2532,28067.0
2023-02-07 14:10:00,86.13,86.22,86.1,86.14,22561.0,79.2532,79.336,79.2256,79.2624,22561.0
2023-02-07 14:15:00,86.17,86.21,86.12,86.15,19718.0,79.29,79.3268,79.244,79.2716,19718.0
2023-02-07 14:20:00,86.14,86.2,86.04,86.19,28827.0,79.2624,79.3176,79.1704,79.3084,28827.0
2023-02-07 14:25:00,86.17,86.25,86.12,86.14,22786.0,79.29,79.3636,79.244,79.2624,22786.0
2023-02-07 14:30:00,86.14,86.39,86.13,86.37,50199.0,79.2624,79.4924,79.2532,79.474,50199.0
2023-02-07 14:35:00,86.36,86.4,86.28,86.35,47211.0,79.4648,79.5016,79.3912,79.4556,47211.0
2023-02-07 14:40:00,86.35,86.43,86.27,86.27,46225.0,79.4556,79.5292,79.382,79.382,46225.0
2023-02-07 14:45:00,86.28,86.41,86.27,86.34,30224.0,79.3912,79.5108,79.382,79.4464,30224.0
2023-02-07 14:50:00,86.33,86.41,86.29,86.37,22572.0,79.4372,79.5108,79.4004,79.474,22572.0
2023-02-07 14:55:00,86.36,86.43,86.35,86.41,30850.0,79.4648,79.5292,79.4556,79.5108,30850.0
2023-02-07 15:00:00,86.42,86.6,86.41,86.45,42475.0,79.52,79.6857,79.5108,79.5476,42475.0
2023-02-07 15:05:00,86.45,86.49,86.28,86.29,52261.0,79.5476,79.5844,79.3912,79.4004,52261.0
2023-02-07 15:10:00,86.29,86.4,86.28,86.36,26474.0,79.4004,79.5016,79.3912,79.4648,26474.0
2023-02-07 15:15:00,86.36,86.45,86.31,86.4,22681.0,79.4648,79.5476,79.4188,79.5016,22681.0
2023-02-07 15:20:00,86.41,86.53,86.38,86.53,32909.0,79.5108,79.6213,79.4832,79.6213,32909.0
2023-02-07 15:25:00,86.52,86.56,86.43,86.55,55070.0,79.6121,79.6489,79.5292,79.6397,55070.0
2023-02-07 15:30:00,86.55,86.62,86.5,86.59,46318.0,79.6397,79.7041,79.5936,79.6765,46318.0
2023-02-07 15:35:00,86.58,86.62,86.47,86.6,38348.0,79.6673,79.7041,79.566,79.6857,38348.0
2023-02-07 15:40:00,86.61,86.77,86.6,86.76,58362.0,79.6949,79.8421,79.6857,79.8329,58362.0
2023-02-07 15:45:00,86.76,86.92,86.72,86.81,95857.0,79.8329,79.9801,79.7961,79.8789,95857.0
2023-02-07 15:50:00,86.8,86.93,86.75,86.86,109524.0,79.8697,79.9893,79.8237,79.9249,109524.0
2023-02-07 15:55:00,86.86,86.87,86.55,86.58,261843.0,79.9249,79.9341,79.6397,79.6673,261843.0
2023-02-08 09:30:00,86.5,86.62,86.4,86.54,174142.0,79.5936,79.7041,79.5016,79.6305,174142.0
2023-02-08 09:35:00,86.51,86.55,86.32,86.43,41177.0,79.6029,79.6397,79.428,79.5292,41177.0
2023-02-08 09:40:00,86.43,86.56,86.4,86.47,67727.0,79.5292,79.6489,79.5016,79.566,67727.0
2023-02-08 09:45:00,86.52,86.57,86.45,86.54,37566.0,79.6121,79.6581,79.5476,79.6305,37566.0
2023-02-08 09:50:00,86.54,86.7,86.48,86.67,52867.0,79.6305,79.7777,79.5752,79.7501,52867.0
2023-02-08 09:55:00,86.69,86.85,86.69,86.82,40778.0,79.7685,79.9157,79.7685,79.8881,40778.0
2023-02-08 10:00:00,86.8,86.88,86.67,86.82,84859.0,79.8697,79.9433,79.7501,79.8881,84859.0
2023-02-08 10:05:00,86.82,86.86,86.72,86.75,63127.0,79.8881,79.9249,79.7961,79.8237,63127.0
2023-02-08 10:10:00,86.75,86.98,86.73,86.95,31676.0,79.8237,80.0353,79.8053,80.0077,31676.0
2023-02-08 10:15:00,86.95,87.01,86.85,87.0,42495.0,80.0077,80.0629,79.9157,80.0537,42495.0
2023-02-08 10:20:00,87.0,87.0,86.8,86.86,46684.0,80.0537,80.0537,79.8697,79.9249,46684.0
2023-02-08 10:25:00,86.85,86.87,86.79,86.8,21412.0,79.9157,79.9341,79.8605,79.8697,21412.0
2023-02-08 10:30:00,86.79,86.79,86.57,86.7,60102.0,79.8605,79.8605,79.6581,79.7777,60102.0
2023-02-08 10:35:00,86.7,86.85,86.6,86.81,64101.0,79.7777,79.9157,79.6857,79.8789,64101.0
2023-02-08 10:40:00,86.81,86.89,86.77,86.85,49781.0,79.8789,79.9525,79.8421,79.9157,49781.0
2023-02-08 10:45:00,86.86,86.96,86.84,86.94,47949.0,79.9249,80.0169,79.9065,79.9985,47949.0
2023-02-08 10:50:00,86.93,86.95,86.8,86.87,35610.0,79.9893,80.0077,79.8697,79.9341,35610.0
2023-02-08 10:55:00,86.86,87.01,86.86,87.0,53092.0,79.9249,80.0629,79.9249,80.0537,53092.0
2023-02-08 11:00:00,86.99,87.0,86.69,86.73,33364.0,80.0445,80.0537,79.7685,79.8053,33364.0
2023-02-08 11:05:00,86.73,86.75,86.6,86.65,43672.0,79.8053,79.8237,79.6857,79.7317,43672.0
2023-02-08 11:10:00,86.64,86.65,86.52,86.54,32935.0,79.7225,79.7317,79.6121,79.6305,32935.0
2023-02-08 11:15:00,86.53,86.53,86.36,86.39,52480.0,79.6213,79.6213,79.4648,79.4924,52480.0
2023-02-08 11:20:00,86.38,86.59,86.23,86.23,60034.0,79.4832,79.6765,79.3452,79.3452,60034.0
2023-02-08 11:25:00,86.25,86.25,86.02,86.15,24829.0,79.3636,79.3636,79.152,79.2716,24829.0
2023-02-08 11:30:00,86.15,86.18,86.07,86.13,32003.0,79.2716,79.2992,79.198,79.2532,32003.0
2023-02-08 11:35:00,86.14,86.25,86.13,86.19,23209.0,79.2624,79.3636,79.2532,79.3084,23209.0
2023-02-08 11:40:00,86.17,86.17,86.05,86.16,19938.0,79.29,79.29,79.1796,79.2808,19938.0
2023-02-08 11:45:00,86.17,86.24,86.15,86.16,16518.0,79.29,79.3544,79.2716,79.2808,16518.0
2023-02-08 11:50:00,86.17,86.25,86.12,86.16,32378.0,79.29,79.3636,79.244,79.2808,32378.0
2023-02-08 11:55:00,86.16,86.35,86.15,86.31,23644.0,79.2808,79.4556,79.2716,79.4188,23644.0
2023-02-08 12:00:00,86.3,86.32,86.26,86.28,16492.0,79.4096,79.428,79.3728,79.3912,16492.0
2023-02-08 12:05:00,86.27,86.36,86.24,86.34,24046.0,79.382,79.4648,79.3544,79.4464,24046.0
2023-02-08 12:10:00,86.34,86.39,86.24,86.24,42679.0,79.4464,79.4924,79.3544,79.3544,42679.0
2023-02-08 12:15:00,86.24,86.32,86.2,86.31,27788.0,79.3544,79.428,79.3176,79.4188,27788.0
2023-02-08 12:20:00,86.31,86.43,86.29,86.4,16042.0,79.4188,79.5292,79.4004,79.5016,16042.0
2023-02-08 12:25:00,86.41,86.42,86.32,86.41,17289.0,79.5108,79.52,79.428,79.5108,17289.0
2023-02-08 12:30:00,86.42,86.55,86.42,86.54,59122.0,79.52,79.6397,79.52,79.6305,59122.0
2023-02-08 12:35:00,86.54,86.57,86.45,86.49,35378.0,79.6305,79.6581,79.5476,79.5844,35378.0
2023-02-08 12:40:00,86.49,86.53,86.38,86.41,20975.0,79.5844,79.6213,79.4832,79.5108,20975.0
2023-02-08 12:45:00,86.42,86.45,86.4,86.43,14787.0,79.52,79.5476,79.5016,79.5292,14787.0
2023-02-08 12:50:00,86.43,86.45,86.36,86.36,16972.0,79.5292,79.5476,79.4648,79.4648,16972.0
2023-02-08 12:55:00,86.37,86.45,86.34,86.44,17748.0,79.474,79.5476,79.4464,79.5384,17748.0
2023-02-08 13:00:00,86.45,86.55,86.43,86.52,24738.0,79.5476,79.6397,79.5292,79.6121,24738.0
2023-02-08 13:05:00,86.53,86.64,86.45,86.57,31531.0,79.6213,79.7225,79.5476,79.6581,31531.0
2023-02-08 13:10:00,86.56,86.72,86.54,86.72,50820.0,79.6489,79.7961,79.6305,79.7961,50820.0
2023-02-08 13:15:00,86.73,86.99,86.69,86.77,164379.0,79.8053,80.0445,79.7685,79.8421,164379.0
2023-02-08 13:20:00,86.77,86.86,86.75,86.85,43082.0,79.8421,79.9249,79.8237,79.9157,43082.0
2023-02-08 13:25:00,86.85,86.89,86.57,86.57,38985.0,79.9157,79.9525,79.6581,79.6581,38985.0
2023-02-08 13:30:00,86.56,86.57,86.42,86.42,38233.0,79.6489,79.6581,79.52,79.52,38233.0
2023-02-08 13:35:00,86.41,86.51,86.33,86.34,21536.0,79.5108,79.6029,79.4372,79.4464,21536.0
2023-02-08 13:40:00,86.32,86.41,86.32,86.38,31809.0,79.428,79.5108,79.428,79.4832,31809.0
2023-02-08 13:45:00,86.37,86.38,86.31,86.36,28488.0,79.474,79.4832,79.4188,79.4648,28488.0
2023-02-08 13:50:00,86.34,86.45,86.34,86.42,48586.0,79.4464,79.5476,79.4464,79.52,48586.0
2023-02-08 13:55:00,86.43,86.51,86.43,86.49,28345.0,79.5292,79.6029,79.5292,79.5844,28345.0
2023-02-08 14:00:00,86.48,86.48,86.3,86.32,36320.0,79.5752,79.5752,79.4096,79.428,36320.0
2023-02-08 14:05:00,86.32,86.46,86.32,86.46,52733.0,79.428,79.5568,79.428,79.5568,52733.0
2023-02-08 14:10:00,86.46,86.56,86.43,86.54,30244.0,79.5568,79.6489,79.5292,79.6305,30244.0
2023-02-08 14:15:00,86.55,86.68,86.54,86.65,30007.0,79.6397,79.7593,79.6305,79.7317,30007.0
2023-02-08 14:20:00,86.66,86.66,86.52,86.53,22037.0,79.7409,79.7409,79.6121,79.6213,22037.0
2023-02-08 14:25:00,86.53,86.53,86.42,86.44,38005.0,79.6213,79.6213,79.52,79.5384,38005.0
2023-02-08 14:30:00,86.44,86.48,86.37,86.38,25640.0,79.5384,79.5752,79.474,79.4832,25640.0
2023-02-08 14:35:00,86.39,86.42,86.38,86.39,16930.0,79.4924,79.52,79.4832,79.4924,16930.0
2023-02-08 14:40:00,86.38,86.41,86.31,86.33,65114.0,79.4832,79.5108,79.4188,79.4372,65114.0
2023-02-08 14:45:00,86.32,86.33,86.26,86.27,22405.0,79.428,79.4372,79.3728,79.382,22405.0
2023-02-08 14:50:00,86.28,86.31,86.26,86.31,14966.0,79.3912,79.4188,79.3728,79.4188,14966.0
2023-02-08 14:55:00,86.31,86.44,86.29,86.42,24813.0,79.4188,79.5384,79.4004,79.52,24813.0
2023-02-08 15:00:00,86.42,86.45,86.34,86.34,49504.0,79.52,79.5476,79.4464,79.4464,49504.0
2023-02-08 15:05:00,86.34,86.36,86.2,86.26,24506.0,79.4464,79.4648,79.3176,79.3728,24506.0
2023-02-08 15:10:00,86.26,86.26,86.06,86.09,237060.0,79.3728,79.3728,79.1888,79.2164,237060.0
2023-02-08 15:15:00,86.11,86.17,86.06,86.06,49476.0,79.2348,79.29,79.1888,79.1888,49476.0
2023-02-08 15:20:00,86.06,86.19,86.06,86.14,33631.0,79.1888,79.3084,79.1888,79.2624,33631.0
2023-02-08 15:25:00,86.15,86.19,86.06,86.09,37946.0,79.2716,79.3084,79.1888,79.2164,37946.0
2023-02-08 15:30:00,86.09,86.15,86.02,86.02,53737.0,79.2164,79.2716,79.152,79.152,53737.0
2023-02-08 15:35:00,86.03,86.12,86.02,86.1,45626.0,79.1612,79.244,79.152,79.2256,45626.0
2023-02-08 15:40:00,86.1,86.2,86.06,86.17,53935.0,79.2256,79.3176,79.1888,79.29,53935.0
2023-02-08 15:45:00,86.17,86.17,86.01,86.02,56862.0,79.29,79.29,79.1428,79.152,56862.0
2023-02-08 15:50:00,86.02,86.18,86.0,86.16,108764.0,79.152,79.2992,79.1336,79.2808,108764.0
2023-02-08 15:55:00,86.16,86.25,86.11,86.16,266800.0,79.2808,79.3636,79.2348,79.2808,266800.0
2023-02-09 09:30:00,86.06,86.49,85.72,86.32,205235.0,79.1888,79.5844,78.8759,79.428,205235.0
2023-02-09 09:35:00,86.36,86.49,86.16,86.29,53912.0,79.4648,79.5844,79.2808,79.4004,53912.0
2023-02-09 09:40:00,86.29,86.51,86.18,86.27,32640.0,79.4004,79.6029,79.2992,79.382,32640.0
2023-02-09 09:45:00,86.25,86.25,85.92,86.0,21213.0,79.3636,79.3636,79.06,79.1336,21213.0
2023-02-09 09:50:00,86.02,86.25,85.96,86.07,24580.0,79.152,79.3636,79.0968,79.198,24580.0
2023-02-09 09:55:00,86.06,86.07,85.9,85.94,32406.0,79.1888,79.198,79.0416,79.0784,32406.0
2023-02-09 10:00:00,85.97,86.15,85.95,86.13,26287.0,79.106,79.2716,79.0876,79.2532,26287.0
2023-02-09 10:05:00,86.13,86.25,85.93,85.93,30714.0,79.2532,79.3636,79.0692,79.0692,30714.0
2023-02-09 10:10:00,85.93,85.99,85.82,85.9,39617.0,79.0692,79.1244,78.9679,79.0416,39617.0
2023-02-09 10:15:00,85.93,86.03,85.77,85.81,253376.0,79.0692,79.1612,78.9219,78.9587,253376.0
2023-02-09 10:20:00,85.8,85.8,85.63,85.73,48349.0,78.9495,78.9495,78.7931,78.8851,48349.0
2023-02-09 10:25:00,85.73,85.73,85.46,85.56,49938.0,78.8851,78.8851,78.6367,78.7287,49938.0
2023-02-09 10:30:00,85.56,85.59,85.48,85.51,46654.0,78.7287,78.7563,78.6551,78.6827,46654.0
2023-02-09 10:35:00,85.52,85.68,85.49,85.65,44938.0,78.6919,78.8391,78.6643,78.8115,44938.0
2023-02-09 10:40:00,85.65,85.79,85.61,85.77,31759.0,78.8115,78.9403,78.7747,78.9219,31759.0
2023-02-09 10:45:00,85.76,85.88,85.69,85.88,28721.0,78.9127,79.0232,78.8483,79.0232,28721.0
2023-02-09 10:50:00,85.88,85.9,85.73,85.79,27377.0,79.0232,79.0416,78.8851,78.9403,27377.0
2023-02-09 10:55:00,85.8,85.89,85.73,85.75,31844.0,78.9495,79.0324,78.8851,78.9035,31844.0
2023-02-09 11:00:00,85.73,85.78,85.49,85.56,29692.0,78.8851,78.9311,78.6643,78.7287,29692.0
2023-02-09 11:05:00,85.54,85.55,85.44,85.47,17943.0,78.7103,78.7195,78.6183,78.6459,17943.0
2023-02-09 11:10:00,85.48,85.5,85.4,85.49,41823.0,78.6551,78.6735,78.5815,78.6643,41823.0
2023-02-09 11:15:00,85.48,85.5,85.38,85.38,22448.0,78.6551,78.6735,78.5631,78.5631,22448.0
2023-02-09 11:20:00,85.37,85.37,85.11,85.15,22195.0,78.5539,78.5539,78.3146,78.3514,22195.0
2023-02-09 11:25:00,85.16,85.29,85.14,85.21,34356.0,78.3606,78.4803,78.3422,78.4066,34356.0
2023-02-09 11:30:00,85.21,85.27,85.2,85.26,30746.0,78.4066,78.4619,78.3974,78.4527,30746.0
2023-02-09 11:35:00,85.26,85.36,85.2,85.35,32098.0,78.4527,78.5447,78.3974,78.5355,32098.0
2023-02-09 11:40:00,85.36,85.36,85.26,85.28,12742.0,78.5447,78.5447,78.4527,78.4711,12742.0
2023-02-09 11:45:00,85.26,85.32,85.23,85.3,30636.0,78.4527,78.5079,78.425,78.4895,30636.0
2023-02-09 11:50:00,85.3,85.42,85.3,85.38,37067.0,78.4895,78.5999,78.4895,78.5631,37067.0
2023-02-09 11:55:00,85.38,85.42,85.33,85.42,34164.0,78.5631,78.5999,78.5171,78.5999,34164.0
2023-02-09 12:00:00,85.42,85.49,85.38,85.44,38431.0,78.5999,78.6643,78.5631,78.6183,38431.0
2023-02-09 12:05:00,85.45,85.5,85.45,85.49,20452.0,78.6275,78.6735,78.6275,78.6643,20452.0
2023-02-09 12:10:00,85.49,85.5,85.44,85.45,21174.0,78.6643,78.6735,78.6183,78.6275,21174.0
2023-02-09 12:15:00,85.46,85.46,85.35,85.39,20845.0,78.6367,78.6367,78.5355,78.5723,20845.0
2023-02-09 12:20:00,85.38,85.44,85.35,85.41,19238.0,78.5631,78.6183,78.5355,78.5907,19238.0
2023-02-09 12:25:00,85.41,85.42,85.21,85.23,15847.0,78.5907,78.5999,78.4066,78.425,15847.0
2023-02-09 12:30:00,85.21,85.23,85.01,85.02,27775.0,78.4066,78.425,78.2226,78.2318,27775.0
2023-02-09 12:35:00,85.02,85.04,84.89,84.89,50739.0,78.2318,78.2502,78.1122,78.1122,50739.0
2023-02-09 12:40:00,84.88,84.96,84.84,84.84,27028.0,78.103,78.1766,78.0662,78.0662,27028.0
2023-02-09 12:45:00,84.85,84.86,84.77,84.83,40625.0,78.0754,78.0846,78.0018,78.057,40625.0
2023-02-09 12:50:00,84.83,84.86,84.71,84.73,21264.0,78.057,78.0846,77.9466,77.965,21264.0
2023-02-09 12:55:00,84.73,84.84,84.7,84.83,37760.0,77.965,78.0662,77.9374,78.057,37760.0
2023-02-09 13:00:00,84.82,84.84,84.61,84.65,25835.0,78.0478,78.0662,77.8546,77.8914,25835.0
2023-02-09 13:05:00,84.64,84.72,84.62,84.64,20900.0,77.8822,77.9558,77.8638,77.8822,20900.0
2023-02-09 13:10:00,84.65,84.7,84.62,84.68,18474.0,77.8914,77.9374,77.8638,77.919,18474.0
2023-02-09 13:15:00,84.68,84.69,84.61,84.62,20802.0,77.919,77.9282,77.8546,77.8638,20802.0
2023-02-09 13:20:00,84.6,84.62,84.55,84.6,23038.0,77.8454,77.8638,77.7993,77.8454,23038.0
2023-02-09 13:25:00,84.6,84.67,84.57,84.57,15894.0,77.8454,77.9098,77.8177,77.8177,15894.0
2023-02-09 13:30:00,84.56,84.57,84.42,84.47,51869.0,77.8085,77.8177,77.6797,77.7257,51869.0
2023-02-09 13:35:00,84.45,84.46,84.38,84.42,28737.0,77.7073,77.7165,77.6429,77.6797,28737.0
2023-02-09 13:40:00,84.42,84.44,84.31,84.43,30838.0,77.6797,77.6981,77.5785,77.6889,30838.0
2023-02-09 13:45:00,84.43,84.44,84.33,84.41,16729.0,77.6889,77.6981,77.5969,77.6705,16729.0
2023-02-09 13:50:00,84.4,84.47,84.36,84.37,21192.0,77.6613,77.7257,77.6245,77.6337,21192.0
2023-02-09 13:55:00,84.37,84.38,84.31,84.35,29851.0,77.6337,77.6429,77.5785,77.6153,29851.0
2023-02-09 14:00:00,84.34,84.39,84.11,84.11,25256.0,77.6061,77.6521,77.3945,77.3945,25256.0
2023-02-09 14:05:00,84.11,84.26,84.1,84.19,20240.0,77.3945,77.5325,77.3853,77.4681,20240.0
2023-02-09 14:10:00,84.2,84.2,84.06,84.08,27427.0,77.4773,77.4773,77.3485,77.3669,27427.0
2023-02-09 14:15:00,84.08,84.08,83.96,84.02,31309.0,77.3669,77.3669,77.2564,77.3117,31309.0
2023-02-09 14:20:00,84.03,84.07,83.97,83.99,17894.0,77.3209,77.3577,77.2657,77.2841,17894.0
2023-02-09 14:25:00,84.01,84.04,83.92,83.95,33026.0,77.3025,77.3301,77.2196,77.2472,33026.0
2023-02-09 14:30:00,83.94,84.04,83.91,83.95,38924.0,77.238,77.3301,77.2104,77.2472,38924.0
2023-02-09 14:35:00,83.95,84.09,83.91,84.05,17016.0,77.2472,77.3761,77.2104,77.3393,17016.0
2023-02-09 14:40:00,84.06,84.26,84.04,84.23,19155.0,77.3485,77.5325,77.3301,77.5049,19155.0
2023-02-09 14:45:00,84.25,84.28,84.16,84.28,20388.0,77.5233,77.5509,77.4405,77.5509,20388.0
2023-02-09 14:50:00,84.27,84.28,84.18,84.21,22409.0,77.5417,77.5509,77.4589,77.4865,22409.0
2023-02-09 14:55:00,84.21,84.26,84.17,84.25,27362.0,77.4865,77.5325,77.4497,77.5233,27362.0
2023-02-09 15:00:00,84.27,84.27,84.07,84.09,25147.0,77.5417,77.5417,77.3577,77.3761,25147.0
2023-02-09 15:05:00,84.07,84.13,84.02,84.11,31522.0,77.3577,77.4129,77.3117,77.3945,31522.0
2023-02-09 15:10:00,84.12,84.12,83.94,83.94,19487.0,77.4037,77.4037,77.238,77.238,19487.0
2023-02-09 15:15:00,83.95,83.95,83.82,83.84,33545.0,77.2472,77.2472,77.1276,77.146,33545.0
2023-02-09 15:20:00,83.85,83.86,83.66,83.67,37565.0,77.1552,77.1644,76.9804,76.9896,37565.0
2023-02-09 15:25:00,83.67,83.69,83.58,83.65,49271.0,76.9896,77.008,76.9068,76.9712,49271.0
2023-02-09 15:30:00,83.65,83.65,83.44,83.47,73259.0,76.9712,76.9712,76.778,76.8056,73259.0
2023-02-09 15:35:00,83.47,83.59,83.43,83.58,66297.0,76.8056,76.916,76.7688,76.9068,66297.0
2023-02-09 15:40:00,83.59,83.62,83.53,83.6,47820.0,76.916,76.9436,76.8608,76.9252,47820.0
2023-02-09 15:45:00,83.6,83.65,83.42,83.48,85092.0,76.9252,76.9712,76.7596,76.8148,85092.0
2023-02-09 15:50:00,83.48,83.7,83.48,83.61,116703.0,76.8148,77.0172,76.8148,76.9344,116703.0
2023-02-09 15:55:00,83.62,83.66,83.4,83.66,438266.0,76.9436,76.9804,76.7412,76.9804,438266.0
2023-02-10 09:30:00,83.48,83.59,83.17,83.52,94140.0,76.8148,76.916,76.5295,76.8516,94140.0
2023-02-10 09:35:00,83.51,83.61,83.32,83.38,24468.0,76.8424,76.9344,76.6675,76.7228,24468.0
2023-02-10 09:40:00,83.41,83.48,83.34,83.48,36239.0,76.7504,76.8148,76.686,76.8148,36239.0
2023-02-10 09:45:00,83.48,83.59,83.39,83.57,43569.0,76.8148,76.916,76.732,76.8976,43569.0
2023-02-10 09:50:00,83.57,83.71,83.49,83.5,26610.0,76.8976,77.0264,76.824,76.8332,26610.0
2023-02-10 09:55:00,83.49,83.66,83.45,83.45,24362.0,76.824,76.9804,76.7872,76.7872,24362.0
2023-02-10 10:00:00,83.46,83.46,83.25,83.31,20607.0,76.7964,76.7964,76.6031,76.6583,20607.0
2023-02-10 10:05:00,83.33,83.47,83.32,83.47,26096.0,76.6767,76.8056,76.6675,76.8056,26096.0
2023-02-10 10:10:00,83.49,83.73,83.48,83.69,27487.0,76.824,77.0448,76.8148,77.008,27487.0
2023-02-10 10:15:00,83.66,83.75,83.55,83.56,28678.0,76.9804,77.0632,76.8792,76.8884,28678.0
2023-02-10 10:20:00,83.54,83.55,83.46,83.48,23594.0,76.87,76.8792,76.7964,76.8148,23594.0
2023-02-10 10:25:00,83.49,83.49,83.3,83.31,18609.0,76.824,76.824,76.6491,76.6583,18609.0
2023-02-10 10:30:00,83.3,83.45,83.29,83.41,31735.0,76.6491,76.7872,76.6399,76.7504,31735.0
2023-02-10 10:35:00,83.43,83.43,83.28,83.29,23935.0,76.7688,76.7688,76.6307,76.6399,23935.0
2023-02-10 10:40:00,83.28,83.28,83.06,83.14,28925.0,76.6307,76.6307,76.4283,76.5019,28925.0
2023-02-10 10:45:00,83.11,83.11,82.94,82.94,40915.0,76.4743,76.4743,76.3179,76.3179,40915.0
2023-02-10 10:50:00,82.93,83.0,82.8,82.99,38407.0,76.3087,76.3731,76.1891,76.3639,38407.0
2023-02-10 10:55:00,83.0,83.04,82.87,83.03,47241.0,76.3731,76.4099,76.2535,76.4007,47241.0
2023-02-10 11:00:00,83.04,83.12,83.01,83.11,16915.0,76.4099,76.4835,76.3823,76.4743,16915.0
2023-02-10 11:05:00,83.11,83.2,83.11,83.13,20439.0,76.4743,76.5571,76.4743,76.4927,20439.0
2023-02-10 11:10:00,83.14,83.2,83.06,83.09,25710.0,76.5019,76.5571,76.4283,76.4559,25710.0
2023-02-10 11:15:00,83.1,83.23,83.08,83.23,44210.0,76.4651,76.5847,76.4467,76.5847,44210.0
2023-02-10 11:20:00,83.25,83.33,83.24,83.29,24597.0,76.6031,76.6767,76.5939,76.6399,24597.0
2023-02-10 11:25:00,83.28,83.35,83.23,83.28,38458.0,76.6307,76.6952,76.5847,76.6307,38458.0
2023-02-10 11:30:00,83.27,83.31,83.13,83.31,36129.0,76.6215,76.6583,76.4927,76.6583,36129.0
2023-02-10 11:35:00,83.3,83.35,83.23,83.34,66276.0,76.6491,76.6952,76.5847,76.686,66276.0
2023-02-10 11:40:00,83.33,83.42,83.25,83.3,21242.0,76.6767,76.7596,76.6031,76.6491,21242.0
2023-02-10 11:45:00,83.28,83.33,83.2,83.22,22701.0,76.6307,76.6767,76.5571,76.5755,22701.0
2023-02-10 11:50:00,83.22,83.33,83.21,83.32,32692.0,76.5755,76.6767,76.5663,76.6675,32692.0
2023-02-10 11:55:00,83.33,83.37,83.24,83.34,127231.0,76.6767,76.7136,76.5939,76.686,127231.0
2023-02-10 12:00:00,83.34,83.37,83.19,83.21,22437.0,76.686,76.7136,76.5479,76.5663,22437.0
2023-02-10 12:05:00,83.22,83.32,83.21,83.23,19438.0,76.5755,76.6675,76.5663,76.5847,19438.0
2023-02-10 12:10:00,83.22,83.31,83.21,83.26,29578.0,76.5755,76.6583,76.5663,76.6123,29578.0
2023-02-10 12:15:00,83.25,83.25,83.15,83.16,15591.0,76.6031,76.6031,76.5111,76.5203,15591.0
2023-02-10 12:20:00,83.15,83.28,83.15,83.27,42494.0,76.5111,76.6307,76.5111,76.6215,42494.0
2023-02-10 12:25:00,83.3,83.38,83.23,83.31,26833.0,76.6491,76.7228,76.5847,76.6583,26833.0
2023-02-10 12:30:00,83.3,83.45,83.26,83.36,18983.0,76.6491,76.7872,76.6123,76.7044,18983.0
2023-02-10 12:35:00,83.35,83.45,83.35,83.42,14561.0,76.6952,76.7872,76.6952,76.7596,14561.0
2023-02-10 12:40:00,83.43,83.47,83.4,83.46,20559.0,76.7688,76.8056,76.7412,76.7964,20559.0
2023-02-10 12:45:00,83.47,83.52,83.45,83.46,16436.0,76.8056,76.8516,76.7872,76.7964,16436.0
2023-02-10 12:50:00,83.47,83.47,83.39,83.4,14577.0,76.8056,76.8056,76.732,76.7412,14577.0
2023-02-10 12:55:00,83.4,83.51,83.4,83.49,16876.0,76.7412,76.8424,76.7412,76.824,16876.0
2023-02-10 13:00:00,83.53,83.6,83.52,83.58,20107.0,76.8608,76.9252,76.8516,76.9068,20107.0
2023-02-10 13:05:00,83.59,83.8,83.57,83.74,80217.0,76.916,77.1092,76.8976,77.054,80217.0
2023-02-10 13:10:00,83.75,83.78,83.69,83.75,42381.0,77.0632,77.0908,77.008,77.0632,42381.0
2023-02-10 13:15:00,83.77,83.85,83.75,83.81,32481.0,77.0816,77.1552,77.0632,77.1184,32481.0
2023-02-10 13:20:00,83.8,83.9,83.79,83.88,17077.0,77.1092,77.2012,77.1,77.1828,17077.0
2023-02-10 13:25:00,83.88,83.9,83.83,83.83,33860.0,77.1828,77.2012,77.1368,77.1368,33860.0
2023-02-10 13:30:00,83.83,83.83,83.71,83.72,23007.0,77.1368,77.1368,77.0264,77.0356,23007.0
2023-02-10 13:35:00,83.72,83.74,83.61,83.67,33889.0,77.0356,77.054,76.9344,76.9896,33889.0
2023-02-10 13:40:00,83.67,83.67,83.53,83.54,19818.0,76.9896,76.9896,76.8608,76.87,19818.0
2023-02-10 13:45:00,83.53,83.62,83.51,83.59,22939.0,76.8608,76.9436,76.8424,76.916,22939.0
2023-02-10 13:50:00,83.57,83.62,83.55,83.59,17877.0,76.8976,76.9436,76.8792,76.916,17877.0
2023-02-10 13:55:00,83.58,83.59,83.47,83.49,18955.0,76.9068,76.916,76.8056,76.824,18955.0
2023-02-10 14:00:00,83.49,83.5,83.42,83.44,16458.0,76.824,76.8332,76.7596,76.778,16458.0
2023-02-10 14:05:00,83.44,83.51,83.44,83.48,20523.0,76.778,76.8424,76.778,76.8148,20523.0
2023-02-10 14:10:00,83.48,83.62,83.48,83.6,25300.0,76.8148,76.9436,76.8148,76.9252,25300.0
2023-02-10 14:15:00,83.62,83.68,83.62,83.65,22370.0,76.9436,76.9988,76.9436,76.9712,22370.0
2023-02-10 14:20:00,83.65,83.67,83.58,83.59,35245.0,76.9712,76.9896,76.9068,76.916,35245.0
2023-02-10 14:25:00,83.59,83.66,83.54,83.63,33217.0,76.916,76.9804,76.87,76.9528,33217.0
2023-02-10 14:30:00,83.63,83.73,83.61,83.73,71921.0,76.9528,77.0448,76.9344,77.0448,71921.0
2023-02-10 14:35:00,83.73,83.78,83.64,83.64,47373.0,77.0448,77.0908,76.962,76.962,47373.0
2023-02-10 14:40:00,83.65,83.65,83.5,83.58,21288.0,76.9712,76.9712,76.8332,76.9068,21288.0
2023-02-10 14:45:00,83.57,83.58,83.48,83.54,18779.0,76.8976,76.9068,76.8148,76.87,18779.0
2023-02-10 14:50:00,83.55,83.61,83.49,83.6,13502.0,76.8792,76.9344,76.824,76.9252,13502.0
2023-02-10 14:55:00,83.6,83.62,83.54,83.58,29890.0,76.9252,76.9436,76.87,76.9068,29890.0
2023-02-10 15:00:00,83.58,83.68,83.58,83.63,34925.0,76.9068,76.9988,76.9068,76.9528,34925.0
2023-02-10 15:05:00,83.63,83.74,83.63,83.67,30489.0,76.9528,77.054,76.9528,76.9896,30489.0
2023-02-10 15:10:00,83.67,83.74,83.61,83.7,24586.0,76.9896,77.054,76.9344,77.0172,24586.0
2023-02-10 15:15:00,83.71,83.72,83.61,83.66,26495.0,77.0264,77.0356,76.9344,76.9804,26495.0
2023-02-10 15:20:00,83.66,83.68,83.59,83.63,28287.0,76.9804,76.9988,76.916,76.9528,28287.0
2023-02-10 15:25:00,83.63,83.66,83.57,83.65,40419.0,76.9528,76.9804,76.8976,76.9712,40419.0
2023-02-10 15:30:00,83.65,83.79,83.63,83.79,47978.0,76.9712,77.1,76.9528,77.1,47978.0
2023-02-10 15:35:00,83.78,83.8,83.73,83.79,33409.0,77.0908,77.1092,77.0448,77.1,33409.0
2023-02-10 15:40:00,83.79,83.93,83.75,83.91,121709.0,77.1,77.2288,77.0632,77.2104,121709.0
2023-02-10 15:45:00,83.9,83.95,83.87,83.9,99669.0,77.2012,77.2472,77.1736,77.2012,99669.0
2023-02-10 15:50:00,83.9,83.91,83.73,83.73,85693.0,77.2012,77.2104,77.0448,77.0448,85693.0
2023-02-10 15:55:00,83.74,83.78,83.67,83.69,210203.0,77.054,77.0908,76.9896,77.008,210203.0
2023-02-13 09:30:00,83.68,83.9,83.58,83.88,119779.0,76.9988,77.2012,76.9068,77.1828,119779.0
2023-02-13 09:35:00,83.83,83.84,83.56,83.83,31008.0,77.1368,77.146,76.8884,77.1368,31008.0
2023-02-13 09:40:00,83.88,83.91,83.79,83.84,32322.0,77.1828,77.2104,77.1,77.146,32322.0
2023-02-13 09:45:00,83.81,84.03,83.81,83.95,44503.0,77.1184,77.3209,77.1184,77.2472,44503.0
2023-02-13 09:50:00,83.93,83.93,83.77,83.83,71088.0,77.2288,77.2288,77.0816,77.1368,71088.0
2023-02-13 09:55:00,83.82,83.85,83.77,83.8,23273.0,77.1276,77.1552,77.0816,77.1092,23273.0
2023-02-13 10:00:00,83.81,83.95,83.77,83.93,37597.0,77.1184,77.2472,77.0816,77.2288,37597.0
2023-02-13 10:05:00,83.93,83.97,83.85,83.92,24829.0,77.2288,77.2657,77.1552,77.2196,24829.0
2023-02-13 10:10:00,83.9,83.92,83.65,83.66,19533.0,77.2012,77.2196,76.9712,76.9804,19533.0
2023-02-13 10:15:00,83.65,83.77,83.57,83.75,36114.0,76.9712,77.0816,76.8976,77.0632,36114.0
2023-02-13 10:20:00,83.76,83.85,83.72,83.84,40329.0,77.0724,77.1552,77.0356,77.146,40329.0
2023-02-13 10:25:00,83.84,83.97,83.84,83.92,23496.0,77.146,77.2657,77.146,77.2196,23496.0
2023-02-13 10:30:00,83.92,83.95,83.8,83.83,20547.0,77.2196,77.2472,77.1092,77.1368,20547.0
2023-02-13 10:35:00,83.81,83.83,83.62,83.63,27667.0,77.1184,77.1368,76.9436,76.9528,27667.0
2023-02-13 10:40:00,83.63,83.72,83.61,83.71,50152.0,76.9528,77.0356,76.9344,77.0264,50152.0
2023-02-13 10:45:00,83.72,83.76,83.67,83.73,23420.0,77.0356,77.0724,76.9896,77.0448,23420.0
2023-02-13 10:50:00,83.73,83.81,83.7,83.7,37000.0,77.0448,77.1184,77.0172,77.0172,37000.0
2023-02-13 10:55:00,83.7,83.85,83.7,83.83,22895.0,77.0172,77.1552,77.0172,77.1368,22895.0
2023-02-13 11:00:00,83.8,83.83,83.74,83.77,23021.0,77.1092,77.1368,77.054,77.0816,23021.0
2023-02-13 11:05:00,83.76,83.88,83.76,83.84,14087.0,77.0724,77.1828,77.0724,77.146,14087.0
2023-02-13 11:10:00,83.84,83.84,83.7,83.77,24153.0,77.146,77.146,77.0172,77.0816,24153.0
2023-02-13 11:15:00,83.77,83.78,83.68,83.72,19904.0,77.0816,77.0908,76.9988,77.0356,19904.0
2023-02-13 11:20:00,83.72,83.72,83.62,83.66,15191.0,77.0356,77.0356,76.9436,76.9804,15191.0
2023-02-13 11:25:00,83.66,83.74,83.66,83.73,14662.0,76.9804,77.054,76.9804,77.0448,14662.0
2023-02-13 11:30:00,83.74,83.75,83.64,83.67,17220.0,77.054,77.0632,76.962,76.9896,17220.0
2023-02-13 11:35:00,83.68,83.74,83.68,83.74,25921.0,76.9988,77.054,76.9988,77.054,25921.0
2023-02-13 11:40:00,83.73,83.91,83.72,83.87,28411.0,77.0448,77.2104,77.0356,77.1736,28411.0
2023-02-13 11:45:00,83.88,84.05,83.87,84.03,24619.0,77.1828,77.3393,77.1736,77.3209,24619.0
2023-02-13 11:50:00,84.03,84.03,83.91,83.91,25161.0,77.3209,77.3209,77.2104,77.2104,25161.0
2023-02-13 11:55:00,83.91,84.05,83.9,84.04,27412.0,77.2104,77.3393,77.2012,77.3301,27412.0
2023-02-13 12:00:00,84.04,84.05,83.95,83.95,15165.0,77.3301,77.3393,77.2472,77.2472,15165.0
2023-02-13 12:05:00,83.95,84.05,83.94,84.01,14606.0,77.2472,77.3393,77.238,77.3025,14606.0
2023-02-13 12:10:00,84.01,84.02,83.94,83.95,12287.0,77.3025,77.3117,77.238,77.2472,12287.0
2023-02-13 12:15:00,83.97,84.01,83.96,83.96,12580.0,77.2657,77.3025,77.2564,77.2564,12580.0
2023-02-13 12:20:00,83.96,84.03,83.94,84.0,14390.0,77.2564,77.3209,77.238,77.2933,14390.0
2023-02-13 12:25:00,84.0,84.02,83.96,84.01,15805.0,77.2933,77.3117,77.2564,77.3025,15805.0
2023-02-13 12:30:00,84.01,84.03,83.97,83.99,10033.0,77.3025,77.3209,77.2657,77.2841,10033.0
2023-02-13 12:35:00,83.99,84.0,83.95,83.98,16892.0,77.2841,77.2933,77.2472,77.2749,16892.0
2023-02-13 12:40:00,83.97,84.04,83.95,84.03,7840.0,77.2657,77.3301,77.2472,77.3209,7840.0
2023-02-13 12:45:00,84.03,84.04,83.99,84.03,16102.0,77.3209,77.3301,77.2841,77.3209,16102.0
2023-02-13 12:50:00,84.03,84.06,83.99,84.0,29646.0,77.3209,77.3485,77.2841,77.2933,29646.0
2023-02-13 12:55:00,84.0,84.03,83.94,83.99,30452.0,77.2933,77.3209,77.238,77.2841,30452.0
2023-02-13 13:00:00,84.0,84.04,83.94,84.02,20928.0,77.2933,77.3301,77.238,77.3117,20928.0
2023-02-13 13:05:00,84.02,84.03,83.93,83.93,13704.0,77.3117,77.3209,77.2288,77.2288,13704.0
2023-02-13 13:10:00,83.95,83.95,83.86,83.92,25297.0,77.2472,77.2472,77.1644,77.2196,25297.0
2023-02-13 13:15:00,83.92,83.98,83.91,83.92,14098.0,77.2196,77.2749,77.2104,77.2196,14098.0
2023-02-13 13:20:00,83.92,83.94,83.88,83.89,9643.0,77.2196,77.238,77.1828,77.192,9643.0
2023-02-13 13:25:00,83.89,83.99,83.89,83.99,15639.0,77.192,77.2841,77.192,77.2841,15639.0
2023-02-13 13:30:00,84.0,84.06,84.0,84.02,11287.0,77.2933,77.3485,77.2933,77.3117,11287.0
2023-02-13 13:35:00,84.02,84.05,83.95,83.97,26444.0,77.3117,77.3393,77.2472,77.2657,26444.0
2023-02-13 13:40:00,83.97,83.98,83.94,83.97,13624.0,77.2657,77.2749,77.238,77.2657,13624.0
2023-02-13 13:45:00,83.96,84.03,83.94,84.02,25437.0,77.2564,77.3209,77.238,77.3117,25437.0
2023-02-13 13:50:00,84.03,84.04,83.97,84.0,27640.0,77.3209,77.3301,77.2657,77.2933,27640.0
2023-02-13 13:55:00,84.0,84.01,83.96,84.01,16336.0,77.2933,77.3025,77.2564,77.3025,16336.0
2023-02-13 14:00:00,84.03,84.06,83.98,84.01,12856.0,77.3209,77.3485,77.2749,77.3025,12856.0
2023-02-13 14:05:00,84.01,84.05,84.0,84.04,16333.0,77.3025,77.3393,77.2933,77.3301,16333.0
2023-02-13 14:10:00,84.04,84.04,83.91,83.91,21910.0,77.3301,77.3301,77.2104,77.2104,21910.0
2023-02-13 14:15:00,83.91,83.94,83.88,83.89,12635.0,77.2104,77.238,77.1828,77.192,12635.0
2023-02-13 14:20:00,83.89,83.97,83.87,83.96,27768.0,77.192,77.2657,77.1736,77.2564,27768.0
2023-02-13 14:25:00,83.97,83.97,83.85,83.86,20465.0,77.2657,77.2657,77.1552,77.1644,20465.0
2023-02-13 14:30:00,83.86,83.87,83.78,83.78,20369.0,77.1644,77.1736,77.0908,77.0908,20369.0
2023-02-13 14:35:00,83.78,83.93,83.76,83.92,31603.0,77.0908,77.2288,77.0724,77.2196,31603.0
2023-02-13 14:40:00,83.92,83.92,83.83,83.92,20016.0,77.2196,77.2196,77.1368,77.2196,20016.0
2023-02-13 14:45:00,83.92,83.95,83.89,83.92,35368.0,77.2196,77.2472,77.192,77.2196,35368.0
2023-02-13 14:50:00,83.92,84.01,83.89,83.99,17324.0,77.2196,77.3025,77.192,77.2841,17324.0
2023-02-13 14:55:00,83.99,84.01,83.92,83.94,18497.0,77.2841,77.3025,77.2196,77.238,18497.0
2023-02-13 15:00:00,83.95,83.96,83.86,83.91,20703.0,77.2472,77.2564,77.1644,77.2104,20703.0
2023-02-13 15:05:00,83.91,83.95,83.88,83.91,27393.0,77.2104,77.2472,77.1828,77.2104,27393.0
2023-02-13 15:10:00,83.9,83.93,83.88,83.91,39539.0,77.2012,77.2288,77.1828,77.2104,39539.0
2023-02-13 15:15:00,83.91,83.94,83.85,83.94,29029.0,77.2104,77.238,77.1552,77.238,29029.0
2023-02-13 15:20:00,83.94,83.99,83.93,83.98,27400.0,77.238,77.2841,77.2288,77.2749,27400.0
2023-02-13 15:25:00,83.98,84.02,83.95,83.96,27562.0,77.2749,77.3117,77.2472,77.2564,27562.0
2023-02-13 15:30:00,83.95,84.06,83.94,84.06,31852.0,77.2472,77.3485,77.238,77.3485,31852.0
2023-02-13 15:35:00,84.06,84.16,84.06,84.14,39350.0,77.3485,77.4405,77.3485,77.4221,39350.0
2023-02-13 15:40:00,84.14,84.27,84.14,84.27,74608.0,77.4221,77.5417,77.4221,77.5417,74608.0
2023-02-13 15:45:00,84.26,84.27,84.18,84.23,57574.0,77.5325,77.5417,77.4589,77.5049,57574.0
2023-02-13 15:50:00,84.22,84.27,84.17,84.26,76539.0,77.4957,77.5417,77.4497,77.5325,76539.0
2023-02-13 15:55:00,84.26,84.41,84.23,84.41,238397.0,77.5325,77.6705,77.5049,77.6705,238397.0
2023-02-14 09:30:00,84.1,84.11,83.7,83.84,94728.0,77.3853,77.3945,77.0172,77.146,94728.0
2023-02-14 09:35:00,83.85,83.9,83.65,83.72,57740.0,77.1552,77.2012,76.9712,77.0356,57740.0
2023-02-14 09:40:00,83.71,83.81,83.58,83.77,70887.0,77.0264,77.1184,76.9068,77.0816,70887.0
2023-02-14 09:45:00,83.77,84.03,83.77,83.89,28421.0,77.0816,77.3209,77.0816,77.192,28421.0
2023-02-14 09:50:00,83.9,83.98,83.78,83.83,47204.0,77.2012,77.2749,77.0908,77.1368,47204.0
2023-02-14 09:55:00,83.83,84.17,83.83,84.05,27344.0,77.1368,77.4497,77.1368,77.3393,27344.0
2023-02-14 10:00:00,84.06,84.17,84.01,84.13,29040.0,77.3485,77.4497,77.3025,77.4129,29040.0
2023-02-14 10:05:00,84.14,84.27,84.13,84.2,48327.0,77.4221,77.5417,77.4129,77.4773,48327.0
2023-02-14 10:10:00,84.2,84.42,84.19,84.34,76451.0,77.4773,77.6797,77.4681,77.6061,76451.0
2023-02-14 10:15:00,84.34,84.5,84.33,84.36,73900.0,77.6061,77.7533,77.5969,77.6245,73900.0
2023-02-14 10:20:00,84.37,84.47,84.35,84.37,29859.0,77.6337,77.7257,77.6153,77.6337,29859.0
2023-02-14 10:25:00,84.36,84.38,84.16,84.17,78264.0,77.6245,77.6429,77.4405,77.4497,78264.0
2023-02-14 10:30:00,84.17,84.24,84.05,84.11,27491.0,77.4497,77.5141,77.3393,77.3945,27491.0
2023-02-14 10:35:00,84.1,84.1,83.71,83.71,56572.0,77.3853,77.3853,77.0264,77.0264,56572.0
2023-02-14 10:40:00,83.71,83.85,83.65,83.81,73051.0,77.0264,77.1552,76.9712,77.1184,73051.0
2023-02-14 10:45:00,83.8,83.8,83.58,83.65,41314.0,77.1092,77.1092,76.9068,76.9712,41314.0
2023-02-14 10:50:00,83.64,83.65,83.51,83.61,63212.0,76.962,76.9712,76.8424,76.9344,63212.0
2023-02-14 10:55:00,83.59,83.66,83.52,83.59,35105.0,76.916,76.9804,76.8516,76.916,35105.0
2023-02-14 11:00:00,83.58,83.79,83.56,83.73,22838.0,76.9068,77.1,76.8884,77.0448,22838.0
2023-02-14 11:05:00,83.74,83.76,83.6,83.6,14629.0,77.054,77.0724,76.9252,76.9252,14629.0
2023-02-14 11:10:00,83.62,83.7,83.55,83.6,23497.0,76.9436,77.0172,76.8792,76.9252,23497.0
2023-02-14 11:15:00,83.61,83.69,83.53,83.67,40167.0,76.9344,77.008,76.8608,76.9896,40167.0
2023-02-14 11:20:00,83.66,83.69,83.61,83.65,17565.0,76.9804,77.008,76.9344,76.9712,17565.0
2023-02-14 11:25:00,83.64,83.65,83.32,83.37,77179.0,76.962,76.9712,76.6675,76.7136,77179.0
2023-02-14 11:30:00,83.37,83.37,82.97,83.01,71452.0,76.7136,76.7136,76.3455,76.3823,71452.0
2023-02-14 11:35:00,83.0,83.14,82.98,82.99,17058.0,76.3731,76.5019,76.3547,76.3639,17058.0
2023-02-14 11:40:00,83.01,83.04,82.92,82.97,13634.0,76.3823,76.4099,76.2995,76.3455,13634.0
2023-02-14 11:45:00,82.97,83.14,82.96,83.14,19428.0,76.3455,76.5019,76.3363,76.5019,19428.0
2023-02-14 11:50:00,83.15,83.15,82.89,82.96,13926.0,76.5111,76.5111,76.2719,76.3363,13926.0
2023-02-14 11:55:00,82.96,83.16,82.91,83.12,31013.0,76.3363,76.5203,76.2903,76.4835,31013.0
2023-02-14 12:00:00,83.13,83.23,83.1,83.15,18159.0,76.4927,76.5847,76.4651,76.5111,18159.0
2023-02-14 12:05:00,83.15,83.26,83.11,83.25,26162.0,76.5111,76.6123,76.4743,76.6031,26162.0
2023-02-14 12:10:00,83.24,83.38,83.23,83.35,26525.0,76.5939,76.7228,76.5847,76.6952,26525.0
2023-02-14 12:15:00,83.35,83.36,83.26,83.31,17053.0,76.6952,76.7044,76.6123,76.6583,17053.0
2023-02-14 12:20:00,83.31,83.39,83.27,83.27,21175.0,76.6583,76.732,76.6215,76.6215,21175.0
2023-02-14 12:25:00,83.26,83.41,83.25,83.29,17209.0,76.6123,76.7504,76.6031,76.6399,17209.0
2023-02-14 12:30:00,83.3,83.42,83.26,83.39,20094.0,76.6491,76.7596,76.6123,76.732,20094.0
2023-02-14 12:35:00,83.39,83.42,83.34,83.37,18996.0,76.732,76.7596,76.686,76.7136,18996.0
2023-02-14 12:40:00,83.36,83.47,83.36,83.43,10813.0,76.7044,76.8056,76.7044,76.7688,10813.0
2023-02-14 12:45:00,83.42,83.63,83.39,83.56,52835.0,76.7596,76.9528,76.732,76.8884,52835.0
2023-02-14 12:50:00,83.55,83.55,83.44,83.54,18362.0,76.8792,76.8792,76.778,76.87,18362.0
2023-02-14 12:55:00,83.52,83.64,83.52,83.6,14800.0,76.8516,76.962,76.8516,76.9252,14800.0
2023-02-14 13:00:00,83.6,83.95,83.6,83.89,31716.0,76.9252,77.2472,76.9252,77.192,31716.0
2023-02-14 13:05:00,83.89,83.92,83.8,83.81,19917.0,77.192,77.2196,77.1092,77.1184,19917.0
2023-02-14 13:10:00,83.8,83.81,83.7,83.79,13033.0,77.1092,77.1184,77.0172,77.1,13033.0
2023-02-14 13:15:00,83.8,83.89,83.74,83.76,20011.0,77.1092,77.192,77.054,77.0724,20011.0
2023-02-14 13:20:00,83.77,83.81,83.7,83.76,17346.0,77.0816,77.1184,77.0172,77.0724,17346.0
2023-02-14 13:25:00,83.75,83.76,83.68,83.7,13578.0,77.0632,77.0724,76.9988,77.0172,13578.0
2023-02-14 13:30:00,83.7,83.81,83.69,83.8,14042.0,77.0172,77.1184,77.008,77.1092,14042.0
2023-02-14 13:35:00,83.81,83.83,83.67,83.67,23103.0,77.1184,77.1368,76.9896,76.9896,23103.0
2023-02-14 13:40:00,83.68,83.7,83.55,83.55,18270.0,76.9988,77.0172,76.8792,76.8792,18270.0
2023-02-14 13:45:00,83.56,83.7,83.56,83.68,13028.0,76.8884,77.0172,76.8884,76.9988,13028.0
2023-02-14 13:50:00,83.69,83.72,83.64,83.69,18062.0,77.008,77.0356,76.962,77.008,18062.0
2023-02-14 13:55:00,83.69,83.72,83.59,83.64,14926.0,77.008,77.0356,76.916,76.962,14926.0
2023-02-14 14:00:00,83.64,83.71,83.57,83.64,22309.0,76.962,77.0264,76.8976,76.962,22309.0
2023-02-14 14:05:00,83.64,83.64,83.4,83.48,26367.0,76.962,76.962,76.7412,76.8148,26367.0
2023-02-14 14:10:00,83.5,83.54,83.45,83.48,19587.0,76.8332,76.87,76.7872,76.8148,19587.0
2023-02-14 14:15:00,83.48,83.7,83.47,83.66,20816.0,76.8148,77.0172,76.8056,76.9804,20816.0
2023-02-14 14:20:00,83.67,83.69,83.6,83.61,15635.0,76.9896,77.008,76.9252,76.9344,15635.0
2023-02-14 14:25:00,83.61,83.62,83.53,83.56,28141.0,76.9344,76.9436,76.8608,76.8884,28141.0
2023-02-14 14:30:00,83.55,83.75,83.54,83.74,23413.0,76.8792,77.0632,76.87,77.054,23413.0
2023-02-14 14:35:00,83.76,83.78,83.67,83.68,28929.0,77.0724,77.0908,76.9896,76.9988,28929.0
2023-02-14 14:40:00,83.68,83.73,83.65,83.67,22939.0,76.9988,77.0448,76.9712,76.9896,22939.0
2023-02-14 14:45:00,83.67,83.67,83.6,83.62,25437.0,76.9896,76.9896,76.9252,76.9436,25437.0
2023-02-14 14:50:00,83.62,83.67,83.58,83.59,15988.0,76.9436,76.9896,76.9068,76.916,15988.0
2023-02-14 14:55:00,83.59,83.6,83.5,83.51,19321.0,76.916,76.9252,76.8332,76.8424,19321.0
2023-02-14 15:00:00,83.51,83.57,83.43,83.45,30558.0,76.8424,76.8976,76.7688,76.7872,30558.0
2023-02-14 15:05:00,83.44,83.44,83.34,83.39,64081.0,76.778,76.778,76.686,76.732,64081.0
2023-02-14 15:10:00,83.38,83.47,83.33,83.41,42600.0,76.7228,76.8056,76.6767,76.7504,42600.0
2023-02-14 15:15:00,83.41,83.46,83.35,83.41,40265.0,76.7504,76.7964,76.6952,76.7504,40265.0
2023-02-14 15:20:00,83.41,83.46,83.39,83.45,27407.0,76.7504,76.7964,76.732,76.7872,27407.0
2023-02-14 15:25:00,83.44,83.45,83.37,83.41,48395.0,76.778,76.7872,76.7136,76.7504,48395.0
2023-02-14 15:30:00,83.4,83.45,83.35,83.41,50888.0,76.7412,76.7872,76.6952,76.7504,50888.0
2023-02-14 15:35:00,83.42,83.44,83.35,83.42,63749.0,76.7596,76.778,76.6952,76.7596,63749.0
2023-02-14 15:40:00,83.42,83.46,83.41,83.44,59056.0,76.7596,76.7964,76.7504,76.778,59056.0
2023-02-14 15:45:00,83.43,83.53,83.39,83.51,75057.0,76.7688,76.8608,76.732,76.8424,75057.0
2023-02-14 15:50:00,83.5,83.54,83.44,83.53,126151.0,76.8332,76.87,76.778,76.8608,126151.0
2023-02-14 15:55:00,83.54,83.54,83.36,83.39,292257.0,76.87,76.87,76.7044,76.732,292257.0
2023-02-15 09:30:00,82.84,82.91,82.51,82.82,121750.0,76.2259,76.2903,75.9222,76.2075,121750.0
2023-02-15 09:35:00,82.79,82.9,82.66,82.72,46552.0,76.1799,76.2811,76.0602,76.1155,46552.0
2023-02-15 09:40:00,82.74,82.92,82.7,82.87,28229.0,76.1339,76.2995,76.0971,76.2535,28229.0
2023-02-15 09:45:00,82.85,83.03,82.77,83.03,67736.0,76.2351,76.4007,76.1615,76.4007,67736.0
2023-02-15 09:50:00,83.02,83.22,82.98,83.13,37812.0,76.3915,76.5755,76.3547,76.4927,37812.0
2023-02-15 09:55:00,83.17,83.26,83.13,83.2,25361.0,76.5295,76.6123,76.4927,76.5571,25361.0
2023-02-15 10:00:00,83.19,83.28,83.13,83.17,21273.0,76.5479,76.6307,76.4927,76.5295,21273.0
2023-02-15 10:05:00,83.16,83.19,83.04,83.06,56705.0,76.5203,76.5479,76.4099,76.4283,56705.0
2023-02-15 10:10:00,83.05,83.16,82.98,83.14,26514.0,76.4191,76.5203,76.3547,76.5019,26514.0
2023-02-15 10:15:00,83.13,83.39,83.12,83.39,28533.0,76.4927,76.732,76.4835,76.732,28533.0
2023-02-15 10:20:00,83.39,83.43,83.24,83.26,27543.0,76.732,76.7688,76.5939,76.6123,27543.0
2023-02-15 10:25:00,83.26,83.36,83.24,83.32,34689.0,76.6123,76.7044,76.5939,76.6675,34689.0
2023-02-15 10:30:00,83.33,83.5,83.32,83.5,32666.0,76.6767,76.8332,76.6675,76.8332,32666.0
2023-02-15 10:35:00,83.49,83.5,83.42,83.43,23994.0,76.824,76.8332,76.7596,76.7688,23994.0
2023-02-15 10:40:00,83.42,83.46,83.34,83.36,36144.0,76.7596,76.7964,76.686,76.7044,36144.0
2023-02-15 10:45:00,83.34,83.45,83.33,83.39,31963.0,76.686,76.7872,76.6767,76.732,31963.0
2023-02-15 10:50:00,83.39,83.57,83.37,83.5,46484.0,76.732,76.8976,76.7136,76.8332,46484.0
2023-02-15 10:55:00,83.5,83.56,83.43,83.52,61563.0,76.8332,76.8884,76.7688,76.8516,61563.0
2023-02-15 11:00:00,83.5,83.74,83.48,83.73,22696.0,76.8332,77.054,76.8148,77.0448,22696.0
2023-02-15 11:05:00,83.73,83.91,83.67,83.89,55634.0,77.0448,77.2104,76.9896,77.192,55634.0
2023-02-15 11:10:00,83.89,84.0,83.81,83.86,42465.0,77.192,77.2933,77.1184,77.1644,42465.0
2023-02-15 11:15:00,83.87,83.94,83.85,83.92,17651.0,77.1736,77.238,77.1552,77.2196,17651.0
2023-02-15 11:20:00,83.94,84.04,83.9,84.03,26242.0,77.238,77.3301,77.2012,77.3209,26242.0
2023-02-15 11:25:00,84.03,84.11,83.97,84.08,27502.0,77.3209,77.3945,77.2657,77.3669,27502.0
2023-02-15 11:30:00,84.09,84.1,83.87,83.88,21732.0,77.3761,77.3853,77.1736,77.1828,21732.0
2023-02-15 11:35:00,83.88,84.02,83.87,83.99,16967.0,77.1828,77.3117,77.1736,77.2841,16967.0
2023-02-15 11:40:00,83.98,84.1,83.97,84.06,23969.0,77.2749,77.3853,77.2657,77.3485,23969.0
2023-02-15 11:45:00,84.07,84.1,84.0,84.05,14007.0,77.3577,77.3853,77.2933,77.3393,14007.0
2023-02-15 11:50:00,84.06,84.08,83.95,83.98,20373.0,77.3485,77.3669,77.2472,77.2749,20373.0
2023-02-15 11:55:00,84.0,84.04,83.98,84.01,16375.0,77.2933,77.3301,77.2749,77.3025,16375.0
2023-02-15 12:00:00,84.03,84.05,83.95,84.0,25094.0,77.3209,77.3393,77.2472,77.2933,25094.0
2023-02-15 12:05:00,84.01,84.01,83.84,83.97,23792.0,77.3025,77.3025,77.146,77.2657,23792.0
2023-02-15 12:10:00,83.97,84.0,83.91,83.96,35169.0,77.2657,77.2933,77.2104,77.2564,35169.0
2023-02-15 12:15:00,83.96,83.96,83.88,83.94,22576.0,77.2564,77.2564,77.1828,77.238,22576.0
2023-02-15 12:20:00,83.94,84.02,83.9,83.95,40815.0,77.238,77.3117,77.2012,77.2472,40815.0
2023-02-15 12:25:00,83.95,84.02,83.89,83.96,58247.0,77.2472,77.3117,77.192,77.2564,58247.0
2023-02-15 12:30:00,83.95,83.96,83.9,83.95,20664.0,77.2472,77.2564,77.2012,77.2472,20664.0
2023-02-15 12:35:00,83.96,83.99,83.89,83.98,48276.0,77.2564,77.2841,77.192,77.2749,48276.0
2023-02-15 12:40:00,83.98,84.07,83.93,84.05,19601.0,77.2749,77.3577,77.2288,77.3393,19601.0
2023-02-15 12:45:00,84.05,84.09,84.0,84.0,22554.0,77.3393,77.3761,77.2933,77.2933,22554.0
2023-02-15 12:50:00,84.0,84.12,83.99,84.09,32291.0,77.2933,77.4037,77.2841,77.3761,32291.0
2023-02-15 12:55:00,84.1,84.1,84.02,84.05,50601.0,77.3853,77.3853,77.3117,77.3393,50601.0
2023-02-15 13:00:00,84.05,84.1,83.93,83.93,92367.0,77.3393,77.3853,77.2288,77.2288,92367.0
2023-02-15 13:05:00,83.94,84.0,83.84,84.0,28854.0,77.238,77.2933,77.146,77.2933,28854.0
2023-02-15 13:10:00,84.0,84.05,84.0,84.05,26396.0,77.2933,77.3393,77.2933,77.3393,26396.0
2023-02-15 13:15:00,84.05,84.16,84.03,84.15,53730.0,77.3393,77.4405,77.3209,77.4313,53730.0
2023-02-15 13:20:00,84.15,84.21,84.1,84.17,44348.0,77.4313,77.4865,77.3853,77.4497,44348.0
2023-02-15 13:25:00,84.17,84.23,84.15,84.2,22932.0,77.4497,77.5049,77.4313,77.4773,22932.0
2023-02-15 13:30:00,84.2,84.2,84.12,84.16,29204.0,77.4773,77.4773,77.4037,77.4405,29204.0
2023-02-15 13:35:00,84.15,84.15,84.01,84.01,13664.0,77.4313,77.4313,77.3025,77.3025,13664.0
2023-02-15 13:40:00,84.01,84.14,84.0,84.12,17896.0,77.3025,77.4221,77.2933,77.4037,17896.0
2023-02-15 13:45:00,84.12,84.18,84.11,84.16,15455.0,77.4037,77.4589,77.3945,77.4405,15455.0
2023-02-15 13:50:00,84.17,84.24,84.16,84.24,13629.0,77.4497,77.5141,77.4405,77.5141,13629.0
2023-02-15 13:55:00,84.24,84.26,84.2,84.25,24564.0,77.5141,77.5325,77.4773,77.5233,24564.0
2023-02-15 14:00:00,84.25,84.28,84.23,84.27,17547.0,77.5233,77.5509,77.5049,77.5417,17547.0
2023-02-15 14:05:00,84.26,84.31,84.25,84.28,20320.0,77.5325,77.5785,77.5233,77.5509,20320.0
2023-02-15 14:10:00,84.28,84.32,84.25,84.32,25359.0,77.5509,77.5877,77.5233,77.5877,25359.0
2023-02-15 14:15:00,84.31,84.38,84.22,84.23,49695.0,77.5785,77.6429,77.4957,77.5049,49695.0
2023-02-15 14:20:00,84.23,84.26,84.18,84.2,22756.0,77.5049,77.5325,77.4589,77.4773,22756.0
2023-02-15 14:25:00,84.2,84.21,84.13,84.18,22574.0,77.4773,77.4865,77.4129,77.4589,22574.0
2023-02-15 14:30:00,84.18,84.21,84.11,84.2,24775.0,77.4589,77.4865,77.3945,77.4773,24775.0
2023-02-15 14:35:00,84.21,84.22,84.14,84.16,35183.0,77.4865,77.4957,77.4221,77.4405,35183.0
2023-02-15 14:40:00,84.16,84.24,84.15,84.24,22429.0,77.4405,77.5141,77.4313,77.5141,22429.0
2023-02-15 14:45:00,84.24,84.26,84.18,84.18,25941.0,77.5141,77.5325,77.4589,77.4589,25941.0
2023-02-15 14:50:00,84.19,84.24,84.14,84.18,28807.0,77.4681,77.5141,77.4221,77.4589,28807.0
2023-02-15 14:55:00,84.17,84.17,84.09,84.1,23393.0,77.4497,77.4497,77.3761,77.3853,23393.0
2023-02-15 15:00:00,84.11,84.18,84.11,84.17,25026.0,77.3945,77.4589,77.3945,77.4497,25026.0
2023-02-15 15:05:00,84.17,84.23,84.16,84.21,28237.0,77.4497,77.5049,77.4405,77.4865,28237.0
2023-02-15 15:10:00,84.2,84.2,84.13,84.16,28257.0,77.4773,77.4773,77.4129,77.4405,28257.0
2023-02-15 15:15:00,84.17,84.25,84.12,84.14,31527.0,77.4497,77.5233,77.4037,77.4221,31527.0
2023-02-15 15:20:00,84.15,84.18,84.13,84.17,39312.0,77.4313,77.4589,77.4129,77.4497,39312.0
2023-02-15 15:25:00,84.18,84.31,84.17,84.3,38686.0,77.4589,77.5785,77.4497,77.5693,38686.0
2023-02-15 15:30:00,84.3,84.36,84.27,84.34,65113.0,77.5693,77.6245,77.5417,77.6061,65113.0
2023-02-15 15:35:00,84.34,84.45,84.31,84.39,63022.0,77.6061,77.7073,77.5785,77.6521,63022.0
2023-02-15 15:40:00,84.39,84.41,84.33,84.36,73562.0,77.6521,77.6705,77.5969,77.6245,73562.0
2023-02-15 15:45:00,84.37,84.44,84.33,84.35,70366.0,77.6337,77.6981,77.5969,77.6153,70366.0
2023-02-15 15:50:00,84.36,84.43,84.32,84.37,104847.0,77.6245,77.6889,77.5877,77.6337,104847.0
2023-02-15 15:55:00,84.37,84.5,84.32,84.5,269222.0,77.6337,77.7533,77.5877,77.7533,269222.0
2023-02-16 09:30:00,83.77,84.01,83.68,83.88,127600.0,77.0816,77.3025,76.9988,77.1828,127600.0
2023-02-16 09:35:00,83.86,83.94,83.75,83.88,30201.0,77.1644,77.238,77.0632,77.1828,30201.0
2023-02-16 09:40:00,83.85,84.11,83.77,84.07,84289.0,77.1552,77.3945,77.0816,77.3577,84289.0
2023-02-16 09:45:00,84.07,84.21,84.01,84.11,40339.0,77.3577,77.4865,77.3025,77.3945,40339.0
2023-02-16 09:50:00,84.09,84.16,83.98,84.07,99824.0,77.3761,77.4405,77.2749,77.3577,99824.0
2023-02-16 09:55:00,84.07,84.1,83.9,83.95,74697.0,77.3577,77.3853,77.2012,77.2472,74697.0
2023-02-16 10:00:00,83.9,84.09,83.9,84.01,118439.0,77.2012,77.3761,77.2012,77.3025,118439.0
2023-02-16 10:05:00,84.01,84.4,84.01,84.4,24952.0,77.3025,77.6613,77.3025,77.6613,24952.0
2023-02-16 10:10:00,84.42,84.49,84.36,84.37,30124.0,77.6797,77.7441,77.6245,77.6337,30124.0
2023-02-16 10:15:00,84.35,84.45,84.3,84.42,27570.0,77.6153,77.7073,77.5693,77.6797,27570.0
2023-02-16 10:20:00,84.42,84.5,84.38,84.39,19189.0,77.6797,77.7533,77.6429,77.6521,19189.0
2023-02-16 10:25:00,84.4,84.47,84.3,84.47,42534.0,77.6613,77.7257,77.5693,77.7257,42534.0
2023-02-16 10:30:00,84.49,84.52,84.38,84.5,25830.0,77.7441,77.7717,77.6429,77.7533,25830.0
2023-02-16 10:35:00,84.51,84.52,84.36,84.4,33453.0,77.7625,77.7717,77.6245,77.6613,33453.0
2023-02-16 10:40:00,84.4,84.47,84.35,84.37,36938.0,77.6613,77.7257,77.6153,77.6337,36938.0
2023-02-16 10:45:00,84.39,84.49,84.34,84.48,23328.0,77.6521,77.7441,77.6061,77.7349,23328.0
2023-02-16 10:50:00,84.49,84.54,84.44,84.52,32077.0,77.7441,77.7901,77.6981,77.7717,32077.0
2023-02-16 10:55:00,84.5,84.53,84.38,84.4,51623.0,77.7533,77.7809,77.6429,77.6613,51623.0
2023-02-16 11:00:00,84.41,84.76,84.38,84.75,42093.0,77.6705,77.9926,77.6429,77.9834,42093.0
2023-02-16 11:05:00,84.76,84.77,84.59,84.6,62890.0,77.9926,78.0018,77.8361,77.8454,62890.0
2023-02-16 11:10:00,84.62,84.68,84.51,84.67,21710.0,77.8638,77.919,77.7625,77.9098,21710.0
2023-02-16 11:15:00,84.67,84.84,84.66,84.8,43794.0,77.9098,78.0662,77.9006,78.0294,43794.0
2023-02-16 11:20:00,84.78,84.83,84.73,84.79,36294.0,78.011,78.057,77.965,78.0202,36294.0
2023-02-16 11:25:00,84.78,84.82,84.71,84.81,45927.0,78.011,78.0478,77.9466,78.0386,45927.0
2023-02-16 11:30:00,84.82,84.92,84.79,84.88,60974.0,78.0478,78.1398,78.0202,78.103,60974.0
2023-02-16 11:35:00,84.84,84.85,84.71,84.78,59855.0,78.0662,78.0754,77.9466,78.011,59855.0
2023-02-16 11:40:00,84.79,84.97,84.77,84.92,30487.0,78.0202,78.1858,78.0018,78.1398,30487.0
2023-02-16 11:45:00,84.95,85.13,84.95,85.08,38219.0,78.1674,78.333,78.1674,78.287,38219.0
2023-02-16 11:50:00,85.09,85.09,84.95,84.96,33902.0,78.2962,78.2962,78.1674,78.1766,33902.0
2023-02-16 11:55:00,84.96,84.99,84.93,84.98,18101.0,78.1766,78.2042,78.149,78.195,18101.0
2023-02-16 12:00:00,85.0,85.03,84.92,84.95,28693.0,78.2134,78.241,78.1398,78.1674,28693.0
2023-02-16 12:05:00,84.95,85.04,84.93,85.04,20807.0,78.1674,78.2502,78.149,78.2502,20807.0
2023-02-16 12:10:00,85.04,85.07,84.97,85.0,21445.0,78.2502,78.2778,78.1858,78.2134,21445.0
2023-02-16 12:15:00,85.0,85.04,84.89,84.89,25890.0,78.2134,78.2502,78.1122,78.1122,25890.0
2023-02-16 12:20:00,84.87,85.04,84.83,85.03,18760.0,78.0938,78.2502,78.057,78.241,18760.0
2023-02-16 12:25:00,85.03,85.08,84.83,84.83,27216.0,78.241,78.287,78.057,78.057,27216.0
2023-02-16 12:30:00,84.84,84.88,84.75,84.81,23044.0,78.0662,78.103,77.9834,78.0386,23044.0
2023-02-16 12:35:00,84.81,84.86,84.79,84.85,16653.0,78.0386,78.0846,78.0202,78.0754,16653.0
2023-02-16 12:40:00,84.84,84.87,84.81,84.83,31966.0,78.0662,78.0938,78.0386,78.057,31966.0
2023-02-16 12:45:00,84.84,84.86,84.81,84.84,15644.0,78.0662,78.0846,78.0386,78.0662,15644.0
2023-02-16 12:50:00,84.83,84.83,84.72,84.72,19543.0,78.057,78.057,77.9558,77.9558,19543.0
2023-02-16 12:55:00,84.72,84.73,84.59,84.65,35150.0,77.9558,77.965,77.8361,77.8914,35150.0
2023-02-16 13:00:00,84.67,84.72,84.53,84.56,26538.0,77.9098,77.9558,77.7809,77.8085,26538.0
2023-02-16 13:05:00,84.57,84.63,84.52,84.62,29458.0,77.8177,77.873,77.7717,77.8638,29458.0
2023-02-16 13:10:00,84.61,84.61,84.51,84.53,16444.0,77.8546,77.8546,77.7625,77.7809,16444.0
2023-02-16 13:15:00,84.53,84.56,84.5,84.54,24538.0,77.7809,77.8085,77.7533,77.7901,24538.0
2023-02-16 13:20:00,84.55,84.59,84.47,84.51,19101.0,77.7993,77.8361,77.7257,77.7625,19101.0
2023-02-16 13:25:00,84.51,84.51,84.42,84.44,14687.0,77.7625,77.7625,77.6797,77.6981,14687.0
2023-02-16 13:30:00,84.43,84.49,84.41,84.48,19298.0,77.6889,77.7441,77.6705,77.7349,19298.0
2023-02-16 13:35:00,84.48,84.58,84.47,84.58,14321.0,77.7349,77.8269,77.7257,77.8269,14321.0
2023-02-16 13:40:00,84.59,84.59,84.5,84.59,24089.0,77.8361,77.8361,77.7533,77.8361,24089.0
2023-02-16 13:45:00,84.59,84.62,84.53,84.6,17204.0,77.8361,77.8638,77.7809,77.8454,17204.0
2023-02-16 13:50:00,84.6,84.66,84.58,84.65,19527.0,77.8454,77.9006,77.8269,77.8914,19527.0
2023-02-16 13:55:00,84.66,84.68,84.59,84.64,16914.0,77.9006,77.919,77.8361,77.8822,16914.0
2023-02-16 14:00:00,84.66,84.83,84.65,84.83,21281.0,77.9006,78.057,77.8914,78.057,21281.0
2023-02-16 14:05:00,84.83,84.86,84.78,84.81,15643.0,78.057,78.0846,78.011,78.0386,15643.0
2023-02-16 14:10:00,84.8,84.89,84.78,84.88,25338.0,78.0294,78.1122,78.011,78.103,25338.0
2023-02-16 14:15:00,84.87,84.89,84.83,84.88,25319.0,78.0938,78.1122,78.057,78.103,25319.0
2023-02-16 14:20:00,84.88,84.89,84.77,84.89,19680.0,78.103,78.1122,78.0018,78.1122,19680.0
2023-02-16 14:25:00,84.89,84.95,84.88,84.89,22416.0,78.1122,78.1674,78.103,78.1122,22416.0
2023-02-16 14:30:00,84.9,84.96,84.89,84.95,18883.0,78.1214,78.1766,78.1122,78.1674,18883.0
2023-02-16 14:35:00,84.95,84.97,84.88,84.88,39577.0,78.1674,78.1858,78.103,78.103,39577.0
2023-02-16 14:40:00,84.87,84.88,84.76,84.78,58040.0,78.0938,78.103,77.9926,78.011,58040.0
2023-02-16 14:45:00,84.78,84.78,84.71,84.73,21593.0,78.011,78.011,77.9466,77.965,21593.0
2023-02-16 14:50:00,84.72,84.82,84.72,84.77,33439.0,77.9558,78.0478,77.9558,78.0018,33439.0
2023-02-16 14:55:00,84.78,84.8,84.74,84.75,28802.0,78.011,78.0294,77.9742,77.9834,28802.0
2023-02-16 15:00:00,84.73,84.79,84.69,84.7,17544.0,77.965,78.0202,77.9282,77.9374,17544.0
2023-02-16 15:05:00,84.7,84.74,84.53,84.62,52275.0,77.9374,77.9742,77.7809,77.8638,52275.0
2023-02-16 15:10:00,84.62,84.67,84.59,84.59,20006.0,77.8638,77.9098,77.8361,77.8361,20006.0
2023-02-16 15:15:00,84.58,84.59,84.45,84.48,23478.0,77.8269,77.8361,77.7073,77.7349,23478.0
2023-02-16 15:20:00,84.48,84.5,84.41,84.47,44534.0,77.7349,77.7533,77.6705,77.7257,44534.0
2023-02-16 15:25:00,84.47,84.5,84.38,84.39,36172.0,77.7257,77.7533,77.6429,77.6521,36172.0
2023-02-16 15:30:00,84.39,84.42,84.3,84.35,59672.0,77.6521,77.6797,77.5693,77.6153,59672.0
2023-02-16 15:35:00,84.34,84.42,84.3,84.36,44326.0,77.6061,77.6797,77.5693,77.6245,44326.0
2023-02-16 15:40:00,84.35,84.36,84.22,84.31,63519.0,77.6153,77.6245,77.4957,77.5785,63519.0
2023-02-16 15:45:00,84.31,84.33,84.19,84.23,101723.0,77.5785,77.5969,77.4681,77.5049,101723.0
2023-02-16 15:50:00,84.22,84.39,84.13,84.3,123806.0,77.4957,77.6521,77.4129,77.5693,123806.0
2023-02-16 15:55:00,84.31,84.33,84.12,84.2,262324.0,77.5785,77.5969,77.4037,77.4773,262324.0
2023-02-17 09:30:00,84.2,84.38,84.07,84.25,254955.0,77.4773,77.6429,77.3577,77.5233,254955.0
2023-02-17 09:35:00,84.26,84.28,84.07,84.2,54912.0,77.5325,77.5509,77.3577,77.4773,54912.0
2023-02-17 09:40:00,84.17,84.38,84.15,84.26,50928.0,77.4497,77.6429,77.4313,77.5325,50928.0
2023-02-17 09:45:00,84.26,84.26,83.97,84.01,32559.0,77.5325,77.5325,77.2657,77.3025,32559.0
2023-02-17 09:50:00,84.02,84.05,83.68,83.68,32341.0,77.3117,77.3393,76.9988,76.9988,32341.0
2023-02-17 09:55:00,83.66,83.67,83.56,83.6,39895.0,76.9804,76.9896,76.8884,76.9252,39895.0
2023-02-17 10:00:00,83.58,83.95,83.58,83.94,52984.0,76.9068,77.2472,76.9068,77.238,52984.0
2023-02-17 10:05:00,83.95,84.06,83.87,83.94,46253.0,77.2472,77.3485,77.1736,77.238,46253.0
2023-02-17 10:10:00,83.93,84.11,83.87,84.05,53801.0,77.2288,77.3945,77.1736,77.3393,53801.0
2023-02-17 10:15:00,84.06,84.14,83.94,84.06,66430.0,77.3485,77.4221,77.238,77.3485,66430.0
2023-02-17 10:20:00,84.05,84.17,84.01,84.01,41183.0,77.3393,77.4497,77.3025,77.3025,41183.0
2023-02-17 10:25:00,84.01,84.07,83.98,84.01,32362.0,77.3025,77.3577,77.2749,77.3025,32362.0
2023-02-17 10:30:00,84.01,84.01,83.82,83.84,51670.0,77.3025,77.3025,77.1276,77.146,51670.0
2023-02-17 10:35:00,83.83,84.0,83.77,83.79,50180.0,77.1368,77.2933,77.0816,77.1,50180.0
2023-02-17 10:40:00,83.79,83.79,83.62,83.65,52398.0,77.1,77.1,76.9436,76.9712,52398.0
2023-02-17 10:45:00,83.64,83.72,83.58,83.63,31278.0,76.962,77.0356,76.9068,76.9528,31278.0
2023-02-17 10:50:00,83.63,83.67,83.55,83.56,30256.0,76.9528,76.9896,76.8792,76.8884,30256.0
2023-02-17 10:55:00,83.57,83.62,83.38,83.41,40322.0,76.8976,76.9436,76.7228,76.7504,40322.0
2023-02-17 11:00:00,83.41,83.52,83.39,83.51,91469.0,76.7504,76.8516,76.732,76.8424,91469.0
2023-02-17 11:05:00,83.53,83.63,83.53,83.55,38058.0,76.8608,76.9528,76.8608,76.8792,38058.0
2023-02-17 11:10:00,83.56,83.74,83.55,83.73,71668.0,76.8884,77.054,76.8792,77.0448,71668.0
2023-02-17 11:15:00,83.72,83.74,83.65,83.7,21332.0,77.0356,77.054,76.9712,77.0172,21332.0
2023-02-17 11:20:00,83.7,83.78,83.68,83.7,21299.0,77.0172,77.0908,76.9988,77.0172,21299.0
2023-02-17 11:25:00,83.7,83.82,83.68,83.8,18982.0,77.0172,77.1276,76.9988,77.1092,18982.0
2023-02-17 11:30:00,83.82,83.87,83.75,83.87,35854.0,77.1276,77.1736,77.0632,77.1736,35854.0
2023-02-17 11:35:00,83.87,83.92,83.82,83.85,35786.0,77.1736,77.2196,77.1276,77.1552,35786.0
2023-02-17 11:40:00,83.85,84.07,83.84,84.06,27945.0,77.1552,77.3577,77.146,77.3485,27945.0
2023-02-17 11:45:00,84.07,84.09,84.0,84.04,37678.0,77.3577,77.3761,77.2933,77.3301,37678.0
2023-02-17 11:50:00,84.03,84.03,83.83,83.84,30451.0,77.3209,77.3209,77.1368,77.146,30451.0
2023-02-17 11:55:00,83.83,83.85,83.76,83.79,43782.0,77.1368,77.1552,77.0724,77.1,43782.0
2023-02-17 12:00:00,83.79,84.06,83.78,84.06,37977.0,77.1,77.3485,77.0908,77.3485,37977.0
2023-02-17 12:05:00,84.06,84.12,84.03,84.06,38492.0,77.3485,77.4037,77.3209,77.3485,38492.0
2023-02-17 12:10:00,84.09,84.09,84.04,84.06,18453.0,77.3761,77.3761,77.3301,77.3485,18453.0
2023-02-17 12:15:00,84.06,84.11,84.04,84.04,16913.0,77.3485,77.3945,77.3301,77.3301,16913.0
2023-02-17 12:20:00,84.05,84.1,83.97,84.04,25431.0,77.3393,77.3853,77.2657,77.3301,25431.0
2023-02-17 12:25:00,84.03,84.09,83.98,84.03,29536.0,77.3209,77.3761,77.2749,77.3209,29536.0
2023-02-17 12:30:00,84.02,84.06,83.96,84.0,43391.0,77.3117,77.3485,77.2564,77.2933,43391.0
2023-02-17 12:35:00,84.0,84.06,83.94,83.98,67885.0,77.2933,77.3485,77.238,77.2749,67885.0
2023-02-17 12:40:00,83.97,84.01,83.91,83.96,51145.0,77.2657,77.3025,77.2104,77.2564,51145.0
2023-02-17 12:45:00,83.95,84.0,83.88,83.91,28254.0,77.2472,77.2933,77.1828,77.2104,28254.0
2023-02-17 12:50:00,83.9,83.95,83.83,83.87,32422.0,77.2012,77.2472,77.1368,77.1736,32422.0
2023-02-17 12:55:00,83.87,83.96,83.86,83.9,29191.0,77.1736,77.2564,77.1644,77.2012,29191.0
2023-02-17 13:00:00,83.92,83.99,83.89,83.97,36208.0,77.2196,77.2841,77.192,77.2657,36208.0
2023-02-17 13:05:00,83.97,84.06,83.92,84.06,34642.0,77.2657,77.3485,77.2196,77.3485,34642.0
2023-02-17 13:10:00,84.06,84.08,83.98,84.03,13755.0,77.3485,77.3669,77.2749,77.3209,13755.0
2023-02-17 13:15:00,84.03,84.09,84.03,84.04,14333.0,77.3209,77.3761,77.3209,77.3301,14333.0
2023-02-17 13:20:00,84.04,84.05,83.94,83.96,22485.0,77.3301,77.3393,77.238,77.2564,22485.0
2023-02-17 13:25:00,83.97,84.04,83.95,84.03,12671.0,77.2657,77.3301,77.2472,77.3209,12671.0
2023-02-17 13:30:00,84.02,84.11,84.0,84.1,29274.0,77.3117,77.3945,77.2933,77.3853,29274.0
2023-02-17 13:35:00,84.11,84.18,84.1,84.15,40611.0,77.3945,77.4589,77.3853,77.4313,40611.0
2023-02-17 13:40:00,84.15,84.2,84.13,84.16,31508.0,77.4313,77.4773,77.4129,77.4405,31508.0
2023-02-17 13:45:00,84.16,84.35,84.13,84.31,64456.0,77.4405,77.6153,77.4129,77.5785,64456.0
2023-02-17 13:50:00,84.31,84.33,84.24,84.26,24541.0,77.5785,77.5969,77.5141,77.5325,24541.0
2023-02-17 13:55:00,84.28,84.29,84.16,84.28,20907.0,77.5509,77.5601,77.4405,77.5509,20907.0
2023-02-17 14:00:00,84.29,84.42,84.28,84.42,25025.0,77.5601,77.6797,77.5509,77.6797,25025.0
2023-02-17 14:05:00,84.42,84.46,84.4,84.45,24462.0,77.6797,77.7165,77.6613,77.7073,24462.0
2023-02-17 14:10:00,84.43,84.47,84.34,84.36,54723.0,77.6889,77.7257,77.6061,77.6245,54723.0
2023-02-17 14:15:00,84.34,84.44,84.31,84.43,27594.0,77.6061,77.6981,77.5785,77.6889,27594.0
2023-02-17 14:20:00,84.44,84.59,84.42,84.58,42505.0,77.6981,77.8361,77.6797,77.8269,42505.0
2023-02-17 14:25:00,84.59,84.6,84.52,84.54,39606.0,77.8361,77.8454,77.7717,77.7901,39606.0
2023-02-17 14:30:00,84.54,84.67,84.54,84.59,46615.0,77.7901,77.9098,77.7901,77.8361,46615.0
2023-02-17 14:35:00,84.58,84.73,84.58,84.71,34491.0,77.8269,77.965,77.8269,77.9466,34491.0
2023-02-17 14:40:00,84.71,84.71,84.52,84.52,30068.0,77.9466,77.9466,77.7717,77.7717,30068.0
2023-02-17 14:45:00,84.52,84.6,84.49,84.55,58450.0,77.7717,77.8454,77.7441,77.7993,58450.0
2023-02-17 14:50:00,84.55,84.68,84.53,84.67,26515.0,77.7993,77.919,77.7809,77.9098,26515.0
2023-02-17 14:55:00,84.69,84.75,84.68,84.73,25120.0,77.9282,77.9834,77.919,77.965,25120.0
2023-02-17 15:00:00,84.74,84.78,84.68,84.7,40824.0,77.9742,78.011,77.919,77.9374,40824.0
2023-02-17 15:05:00,84.7,84.89,84.7,84.89,48310.0,77.9374,78.1122,77.9374,78.1122,48310.0
2023-02-17 15:10:00,84.89,84.93,84.82,84.84,33408.0,78.1122,78.149,78.0478,78.0662,33408.0
2023-02-17 15:15:00,84.83,84.88,84.81,84.85,68435.0,78.057,78.103,78.0386,78.0754,68435.0
2023-02-17 15:20:00,84.84,84.91,84.78,84.87,51767.0,78.0662,78.1306,78.011,78.0938,51767.0
2023-02-17 15:25:00,84.86,84.88,84.67,84.7,55144.0,78.0846,78.103,77.9098,77.9374,55144.0
2023-02-17 15:30:00,84.7,84.77,84.64,84.77,49343.0,77.9374,78.0018,77.8822,78.0018,49343.0
2023-02-17 15:35:00,84.78,84.88,84.75,84.76,47330.0,78.011,78.103,77.9834,77.9926,47330.0
2023-02-17 15:40:00,84.76,84.78,84.72,84.73,72282.0,77.9926,78.011,77.9558,77.965,72282.0
2023-02-17 15:45:00,84.73,84.74,84.57,84.57,92488.0,77.965,77.9742,77.8177,77.8177,92488.0
2023-02-17 15:50:00,84.58,84.76,84.53,84.54,142894.0,77.8269,77.9926,77.7809,77.7901,142894.0
2023-02-17 15:55:00,84.54,84.88,84.54,84.84,367829.0,77.7901,78.103,77.7901,78.0662,367829.0
2023-02-21 09:30:00,84.23,85.88,84.23,85.8,359742.0,77.5049,79.0232,77.5049,78.9495,359742.0
2023-02-21 09:35:00,85.8,86.59,85.26,86.15,154189.0,78.9495,79.6765,78.4527,79.2716,154189.0
2023-02-21 09:40:00,86.16,86.39,85.64,85.96,92453.0,79.2808,79.4924,78.8023,79.0968,92453.0
2023-02-21 09:45:00,85.81,85.98,85.49,85.87,70004.0,78.9587,79.1152,78.6643,79.014,70004.0
2023-02-21 09:50:00,85.87,86.09,85.34,85.48,116267.0,79.014,79.2164,78.5263,78.6551,116267.0
2023-02-21 09:55:00,85.46,85.58,84.96,84.96,78946.0,78.6367,78.7471,78.1766,78.1766,78946.0
2023-02-21 10:00:00,84.98,85.01,84.59,84.73,63943.0,78.195,78.2226,77.8361,77.965,63943.0
2023-02-21 10:05:00,84.77,84.93,84.66,84.83,68044.0,78.0018,78.149,77.9006,78.057,68044.0
2023-02-21 10:10:00,84.82,84.91,84.62,84.65,67662.0,78.0478,78.1306,77.8638,77.8914,67662.0
2023-02-21 10:15:00,84.67,85.04,84.6,84.84,105382.0,77.9098,78.2502,77.8454,78.0662,105382.0
2023-02-21 10:20:00,84.82,84.95,84.67,84.82,69733.0,78.0478,78.1674,77.9098,78.0478,69733.0
2023-02-21 10:25:00,84.82,84.86,84.64,84.8,43201.0,78.0478,78.0846,77.8822,78.0294,43201.0
2023-02-21 10:30:00,84.78,84.96,84.7,84.87,63228.0,78.011,78.1766,77.9374,78.0938,63228.0
2023-02-21 10:35:00,84.86,85.3,84.86,85.09,76500.0,78.0846,78.4895,78.0846,78.2962,76500.0
2023-02-21 10:40:00,85.09,85.61,85.09,85.42,96463.0,78.2962,78.7747,78.2962,78.5999,96463.0
2023-02-21 10:45:00,85.4,85.47,84.97,85.12,54680.0,78.5815,78.6459,78.1858,78.3238,54680.0
2023-02-21 10:50:00,85.09,85.16,84.99,85.02,61950.0,78.2962,78.3606,78.2042,78.2318,61950.0
2023-02-21 10:55:00,84.99,85.18,84.94,85.13,94789.0,78.2042,78.379,78.1582,78.333,94789.0
2023-02-21 11:00:00,85.13,85.38,85.03,85.35,54208.0,78.333,78.5631,78.241,78.5355,54208.0
2023-02-21 11:05:00,85.33,85.33,85.15,85.26,41340.0,78.5171,78.5171,78.3514,78.4527,41340.0
2023-02-21 11:10:00,85.27,85.58,85.21,85.55,40883.0,78.4619,78.7471,78.4066,78.7195,40883.0
2023-02-21 11:15:00,85.54,85.57,85.36,85.49,49192.0,78.7103,78.7379,78.5447,78.6643,49192.0
2023-02-21 11:20:00,85.5,85.67,85.43,85.45,67552.0,78.6735,78.8299,78.6091,78.6275,67552.0
2023-02-21 11:25:00,85.44,85.66,85.37,85.61,64979.0,78.6183,78.8207,78.5539,78.7747,64979.0
2023-02-21 11:30:00,85.62,85.69,85.59,85.64,80101.0,78.7839,78.8483,78.7563,78.8023,80101.0
2023-02-21 11:35:00,85.61,85.63,85.42,85.43,76259.0,78.7747,78.7931,78.5999,78.6091,76259.0
2023-02-21 11:40:00,85.41,85.46,85.2,85.21,73119.0,78.5907,78.6367,78.3974,78.4066,73119.0
2023-02-21 11:45:00,85.19,85.22,85.02,85.03,30710.0,78.3882,78.4158,78.2318,78.241,30710.0
2023-02-21 11:50:00,85.02,85.1,84.98,85.06,24773.0,78.2318,78.3054,78.195,78.2686,24773.0
2023-02-21 11:55:00,85.05,85.1,84.99,85.09,38846.0,78.2594,78.3054,78.2042,78.2962,38846.0
2023-02-21 12:00:00,85.08,85.24,84.98,85.22,40526.0,78.287,78.4343,78.195,78.4158,40526.0
2023-02-21 12:05:00,85.23,85.41,85.22,85.29,30029.0,78.425,78.5907,78.4158,78.4803,30029.0
2023-02-21 12:10:00,85.29,85.29,85.15,85.21,32469.0,78.4803,78.4803,78.3514,78.4066,32469.0
2023-02-21 12:15:00,85.22,85.33,85.13,85.33,24515.0,78.4158,78.5171,78.333,78.5171,24515.0
2023-02-21 12:20:00,85.33,85.49,85.3,85.47,96605.0,78.5171,78.6643,78.4895,78.6459,96605.0
2023-02-21 12:25:00,85.46,85.59,85.4,85.5,63178.0,78.6367,78.7563,78.5815,78.6735,63178.0
2023-02-21 12:30:00,85.5,85.54,85.37,85.5,44931.0,78.6735,78.7103,78.5539,78.6735,44931.0
2023-02-21 12:35:00,85.49,85.57,85.38,85.56,36833.0,78.6643,78.7379,78.5631,78.7287,36833.0
2023-02-21 12:40:00,85.58,85.69,85.54,85.65,54020.0,78.7471,78.8483,78.7103,78.8115,54020.0
2023-02-21 12:45:00,85.63,85.67,85.54,85.62,30406.0,78.7931,78.8299,78.7103,78.7839,30406.0
2023-02-21 12:50:00,85.6,85.77,85.58,85.76,28582.0,78.7655,78.9219,78.7471,78.9127,28582.0
2023-02-21 12:55:00,85.76,85.76,85.62,85.65,36738.0,78.9127,78.9127,78.7839,78.8115,36738.0
2023-02-21 13:00:00,85.65,85.66,85.57,85.58,45568.0,78.8115,78.8207,78.7379,78.7471,45568.0
2023-02-21 13:05:00,85.58,85.73,85.57,85.65,45338.0,78.7471,78.8851,78.7379,78.8115,45338.0
2023-02-21 13:10:00,85.65,85.95,85.63,85.92,48198.0,78.8115,79.0876,78.7931,79.06,48198.0
2023-02-21 13:15:00,85.92,85.94,85.6,85.65,54735.0,79.06,79.0784,78.7655,78.8115,54735.0
2023-02-21 13:20:00,85.63,85.74,85.6,85.66,30564.0,78.7931,78.8943,78.7655,78.8207,30564.0
2023-02-21 13:25:00,85.66,85.78,85.64,85.78,42814.0,78.8207,78.9311,78.8023,78.9311,42814.0
2023-02-21 13:30:00,85.78,85.8,85.67,85.67,38816.0,78.9311,78.9495,78.8299,78.8299,38816.0
2023-02-21 13:35:00,85.65,85.69,85.46,85.46,32273.0,78.8115,78.8483,78.6367,78.6367,32273.0
2023-02-21 13:40:00,85.46,85.5,85.34,85.5,26834.0,78.6367,78.6735,78.5263,78.6735,26834.0
2023-02-21 13:45:00,85.51,85.51,85.38,85.48,23754.0,78.6827,78.6827,78.5631,78.6551,23754.0
2023-02-21 13:50:00,85.46,85.47,85.18,85.25,42843.0,78.6367,78.6459,78.379,78.4435,42843.0
2023-02-21 13:55:00,85.23,85.34,85.14,85.31,37346.0,78.425,78.5263,78.3422,78.4987,37346.0
2023-02-21 14:00:00,85.33,85.63,85.22,85.53,78131.0,78.5171,78.7931,78.4158,78.7011,78131.0
2023-02-21 14:05:00,85.54,85.57,85.39,85.42,25998.0,78.7103,78.7379,78.5723,78.5999,25998.0
2023-02-21 14:10:00,85.4,85.41,85.17,85.18,26168.0,78.5815,78.5907,78.3698,78.379,26168.0
2023-02-21 14:15:00,85.19,85.33,85.18,85.22,40390.0,78.3882,78.5171,78.379,78.4158,40390.0
2023-02-21 14:20:00,85.21,85.27,85.17,85.18,25973.0,78.4066,78.4619,78.3698,78.379,25973.0
2023-02-21 14:25:00,85.16,85.33,85.14,85.26,40712.0,78.3606,78.5171,78.3422,78.4527,40712.0
2023-02-21 14:30:00,85.27,85.35,85.19,85.35,40438.0,78.4619,78.5355,78.3882,78.5355,40438.0
2023-02-21 14:35:00,85.34,85.36,85.17,85.21,42490.0,78.5263,78.5447,78.3698,78.4066,42490.0
2023-02-21 14:40:00,85.2,85.31,85.06,85.3,67221.0,78.3974,78.4987,78.2686,78.4895,67221.0
2023-02-21 14:45:00,85.29,85.44,85.27,85.29,65043.0,78.4803,78.6183,78.4619,78.4803,65043.0
2023-02-21 14:50:00,85.29,85.29,85.11,85.23,35650.0,78.4803,78.4803,78.3146,78.425,35650.0
2023-02-21 14:55:00,85.23,85.28,85.15,85.28,46520.0,78.425,78.4711,78.3514,78.4711,46520.0
2023-02-21 15:00:00,85.28,85.33,85.18,85.33,60960.0,78.4711,78.5171,78.379,78.5171,60960.0
2023-02-21 15:05:00,85.32,85.34,85.25,85.29,32585.0,78.5079,78.5263,78.4435,78.4803,32585.0
2023-02-21 15:10:00,85.29,85.41,85.28,85.4,38920.0,78.4803,78.5907,78.4711,78.5815,38920.0
2023-02-21 15:15:00,85.4,85.51,85.36,85.48,62192.0,78.5815,78.6827,78.5447,78.6551,62192.0
2023-02-21 15:20:00,85.48,85.49,85.31,85.43,61268.0,78.6551,78.6643,78.4987,78.6091,61268.0
2023-02-21 15:25:00,85.41,85.41,85.22,85.33,46035.0,78.5907,78.5907,78.4158,78.5171,46035.0
2023-02-21 15:30:00,85.31,85.51,85.31,85.51,62937.0,78.4987,78.6827,78.4987,78.6827,62937.0
2023-02-21 15:35:00,85.5,85.51,85.42,85.45,69778.0,78.6735,78.6827,78.5999,78.6275,69778.0
2023-02-21 15:40:00,85.45,85.61,85.45,85.58,90787.0,78.6275,78.7747,78.6275,78.7471,90787.0
2023-02-21 15:45:00,85.58,85.64,85.55,85.56,108240.0,78.7471,78.8023,78.7195,78.7287,108240.0
2023-02-21 15:50:00,85.57,85.76,85.5,85.73,207794.0,78.7379,78.9127,78.6735,78.8851,207794.0
2023-02-21 15:55:00,85.74,85.76,85.47,85.49,486999.0,78.8943,78.9127,78.6459,78.6643,486999.0
2023-02-22 09:30:00,86.22,86.44,85.56,85.9,216295.0,79.336,79.5384,78.7287,79.0416,216295.0
2023-02-22 09:35:00,85.85,86.19,85.84,85.89,53184.0,78.9955,79.3084,78.9863,79.0324,53184.0
2023-02-22 09:40:00,85.89,86.09,85.85,85.94,60938.0,79.0324,79.2164,78.9955,79.0784,60938.0
2023-02-22 09:45:00,85.94,86.1,85.87,85.93,59213.0,79.0784,79.2256,79.014,79.0692,59213.0
2023-02-22 09:50:00,85.93,86.02,85.85,86.0,53255.0,79.0692,79.152,78.9955,79.1336,53255.0
2023-02-22 09:55:00,86.0,86.22,85.99,86.19,56128.0,79.1336,79.336,79.1244,79.3084,56128.0
2023-02-22 10:00:00,86.2,86.27,85.92,85.93,45918.0,79.3176,79.382,79.06,79.0692,45918.0
2023-02-22 10:05:00,85.94,86.01,85.79,85.86,30374.0,79.0784,79.1428,78.9403,79.0047,30374.0
2023-02-22 10:10:00,85.86,85.93,85.69,85.87,35804.0,79.0047,79.0692,78.8483,79.014,35804.0
2023-02-22 10:15:00,85.84,85.9,85.65,85.67,34947.0,78.9863,79.0416,78.8115,78.8299,34947.0
2023-02-22 10:20:00,85.67,85.96,85.62,85.95,54521.0,78.8299,79.0968,78.7839,79.0876,54521.0
2023-02-22 10:25:00,85.95,86.1,85.92,85.94,54761.0,79.0876,79.2256,79.06,79.0784,54761.0
2023-02-22 10:30:00,85.91,86.0,85.86,85.99,33097.0,79.0508,79.1336,79.0047,79.1244,33097.0
2023-02-22 10:35:00,85.99,86.01,85.67,85.68,40977.0,79.1244,79.1428,78.8299,78.8391,40977.0
2023-02-22 10:40:00,85.69,85.85,85.69,85.81,29753.0,78.8483,78.9955,78.8483,78.9587,29753.0
2023-02-22 10:45:00,85.82,85.95,85.79,85.8,37613.0,78.9679,79.0876,78.9403,78.9495,37613.0
2023-02-22 10:50:00,85.81,86.06,85.79,86.06,46663.0,78.9587,79.1888,78.9403,79.1888,46663.0
2023-02-22 10:55:00,86.07,86.13,85.93,85.93,37759.0,79.198,79.2532,79.0692,79.0692,37759.0
2023-02-22 11:00:00,85.92,86.11,85.91,86.04,38700.0,79.06,79.2348,79.0508,79.1704,38700.0
2023-02-22 11:05:00,86.05,86.21,86.05,86.14,56550.0,79.1796,79.3268,79.1796,79.2624,56550.0
2023-02-22 11:10:00,86.14,86.16,86.05,86.16,49954.0,79.2624,79.2808,79.1796,79.2808,49954.0
2023-02-22 11:15:00,86.16,86.29,86.15,86.27,65402.0,79.2808,79.4004,79.2716,79.382,65402.0
2023-02-22 11:20:00,86.29,86.32,86.2,86.22,43836.0,79.4004,79.428,79.3176,79.336,43836.0
2023-02-22 11:25:00,86.2,86.21,86.0,86.06,59878.0,79.3176,79.3268,79.1336,79.1888,59878.0
2023-02-22 11:30:00,86.06,86.07,85.9,85.94,40128.0,79.1888,79.198,79.0416,79.0784,40128.0
2023-02-22 11:35:00,85.94,85.98,85.67,85.69,34872.0,79.0784,79.1152,78.8299,78.8483,34872.0
2023-02-22 11:40:00,85.69,85.74,85.59,85.67,23297.0,78.8483,78.8943,78.7563,78.8299,23297.0
2023-02-22 11:45:00,85.67,85.75,85.54,85.55,37516.0,78.8299,78.9035,78.7103,78.7195,37516.0
2023-02-22 11:50:00,85.51,85.59,85.44,85.48,32747.0,78.6827,78.7563,78.6183,78.6551,32747.0
2023-02-22 11:55:00,85.49,85.55,85.41,85.55,23790.0,78.6643,78.7195,78.5907,78.7195,23790.0
2023-02-22 12:00:00,85.52,85.53,85.45,85.51,19577.0,78.6919,78.7011,78.6275,78.6827,19577.0
2023-02-22 12:05:00,85.52,85.68,85.51,85.64,24315.0,78.6919,78.8391,78.6827,78.8023,24315.0
2023-02-22 12:10:00,85.63,85.63,85.52,85.56,20663.0,78.7931,78.7931,78.6919,78.7287,20663.0
2023-02-22 12:15:00,85.57,85.73,85.57,85.69,30270.0,78.7379,78.8851,78.7379,78.8483,30270.0
2023-02-22 12:20:00,85.69,85.79,85.68,85.79,23724.0,78.8483,78.9403,78.8391,78.9403,23724.0
2023-02-22 12:25:00,85.8,85.87,85.79,85.81,22564.0,78.9495,79.014,78.9403,78.9587,22564.0
2023-02-22 12:30:00,85.81,85.85,85.76,85.82,31918.0,78.9587,78.9955,78.9127,78.9679,31918.0
2023-02-22 12:35:00,85.81,85.82,85.55,85.61,91014.0,78.9587,78.9679,78.7195,78.7747,91014.0
2023-02-22 12:40:00,85.61,86.02,85.58,85.98,112764.0,78.7747,79.152,78.7471,79.1152,112764.0
2023-02-22 12:45:00,85.98,86.04,85.83,85.89,38987.0,79.1152,79.1704,78.9771,79.0324,38987.0
2023-02-22 12:50:00,85.91,85.91,85.72,85.79,41151.0,79.0508,79.0508,78.8759,78.9403,41151.0
2023-02-22 12:55:00,85.78,85.81,85.64,85.67,27376.0,78.9311,78.9587,78.8023,78.8299,27376.0
2023-02-22 13:00:00,85.7,85.79,85.69,85.79,31154.0,78.8575,78.9403,78.8483,78.9403,31154.0
2023-02-22 13:05:00,85.79,85.82,85.73,85.79,20694.0,78.9403,78.9679,78.8851,78.9403,20694.0
2023-02-22 13:10:00,85.78,85.83,85.7,85.7,30967.0,78.9311,78.9771,78.8575,78.8575,30967.0
2023-02-22 13:15:00,85.7,85.84,85.7,85.79,32879.0,78.8575,78.9863,78.8575,78.9403,32879.0
2023-02-22 13:20:00,85.79,85.86,85.78,85.82,16836.0,78.9403,79.0047,78.9311,78.9679,16836.0
2023-02-22 13:25:00,85.83,85.88,85.72,85.73,41501.0,78.9771,79.0232,78.8759,78.8851,41501.0
2023-02-22 13:30:00,85.73,85.85,85.66,85.67,38805.0,78.8851,78.9955,78.8207,78.8299,38805.0
2023-02-22 13:35:00,85.67,85.74,85.65,85.72,25589.0,78.8299,78.8943,78.8115,78.8759,25589.0
2023-02-22 13:40:00,85.72,85.73,85.61,85.61,15358.0,78.8759,78.8851,78.7747,78.7747,15358.0
2023-02-22 13:45:00,85.62,85.62,85.52,85.58,18923.0,78.7839,78.7839,78.6919,78.7471,18923.0
2023-02-22 13:50:00,85.58,85.59,85.51,85.51,22661.0,78.7471,78.7563,78.6827,78.6827,22661.0
2023-02-22 13:55:00,85.52,85.56,85.49,85.5,22397.0,78.6919,78.7287,78.6643,78.6735,22397.0
2023-02-22 14:00:00,85.5,85.59,85.28,85.44,47748.0,78.6735,78.7563,78.4711,78.6183,47748.0
2023-02-22 14:05:00,85.45,85.55,85.31,85.45,29031.0,78.6275,78.7195,78.4987,78.6275,29031.0
2023-02-22 14:10:00,85.47,85.52,85.25,85.34,27660.0,78.6459,78.6919,78.4435,78.5263,27660.0
2023-02-22 14:15:00,85.34,85.39,85.16,85.38,32388.0,78.5263,78.5723,78.3606,78.5631,32388.0
2023-02-22 14:20:00,85.38,85.45,85.24,85.27,27105.0,78.5631,78.6275,78.4343,78.4619,27105.0
2023-02-22 14:25:00,85.27,85.29,85.18,85.18,33757.0,78.4619,78.4803,78.379,78.379,33757.0
2023-02-22 14:30:00,85.18,85.19,85.02,85.05,39941.0,78.379,78.3882,78.2318,78.2594,39941.0
2023-02-22 14:35:00,85.07,85.08,84.85,84.87,45140.0,78.2778,78.287,78.0754,78.0938,45140.0
2023-02-22 14:40:00,84.87,84.92,84.73,84.92,33397.0,78.0938,78.1398,77.965,78.1398,33397.0
2023-02-22 14:45:00,84.91,85.04,84.73,85.02,62711.0,78.1306,78.2502,77.965,78.2318,62711.0
2023-02-22 14:50:00,85.05,85.05,84.84,84.97,47646.0,78.2594,78.2594,78.0662,78.1858,47646.0
2023-02-22 14:55:00,84.96,85.09,84.9,85.0,38568.0,78.1766,78.2962,78.1214,78.2134,38568.0
2023-02-22 15:00:00,85.01,85.1,84.95,85.01,25496.0,78.2226,78.3054,78.1674,78.2226,25496.0
2023-02-22 15:05:00,85.01,85.18,85.01,85.13,214825.0,78.2226,78.379,78.2226,78.333,214825.0
2023-02-22 15:10:00,85.12,85.24,85.11,85.18,94383.0,78.3238,78.4343,78.3146,78.379,94383.0
2023-02-22 15:15:00,85.17,85.21,85.14,85.19,49036.0,78.3698,78.4066,78.3422,78.3882,49036.0
2023-02-22 15:20:00,85.18,85.34,85.15,85.33,36911.0,78.379,78.5263,78.3514,78.5171,36911.0
2023-02-22 15:25:00,85.33,85.39,85.23,85.24,34726.0,78.5171,78.5723,78.425,78.4343,34726.0
2023-02-22 15:30:00,85.23,85.3,85.2,85.22,55213.0,78.425,78.4895,78.3974,78.4158,55213.0
2023-02-22 15:35:00,85.22,85.27,85.11,85.14,66465.0,78.4158,78.4619,78.3146,78.3422,66465.0
2023-02-22 15:40:00,85.15,85.25,85.09,85.24,94278.0,78.3514,78.4435,78.2962,78.4343,94278.0
2023-02-22 15:45:00,85.23,85.31,85.2,85.29,81292.0,78.425,78.4987,78.3974,78.4803,81292.0
2023-02-22 15:50:00,85.28,85.29,85.06,85.07,163640.0,78.4711,78.4803,78.2686,78.2778,163640.0
2023-02-22 15:55:00,85.08,85.16,85.04,85.12,350489.0,78.287,78.3606,78.2502,78.3238,350489.0
2023-02-23 09:30:00,84.81,85.09,84.26,84.26,183409.0,78.0386,78.2962,77.5325,77.5325,183409.0
2023-02-23 09:35:00,84.27,84.32,83.73,83.93,96171.0,77.5417,77.5877,77.0448,77.2288,96171.0
2023-02-23 09:40:00,83.95,84.32,83.95,84.14,110880.0,77.2472,77.5877,77.2472,77.4221,110880.0
2023-02-23 09:45:00,84.15,84.57,84.14,84.47,63652.0,77.4313,77.8177,77.4221,77.7257,63652.0
2023-02-23 09:50:00,84.49,84.81,84.46,84.78,63411.0,77.7441,78.0386,77.7165,78.011,63411.0
2023-02-23 09:55:00,84.76,84.84,84.63,84.82,43213.0,77.9926,78.0662,77.873,78.0478,43213.0
2023-02-23 10:00:00,84.83,84.98,84.82,84.96,50232.0,78.057,78.195,78.0478,78.1766,50232.0
2023-02-23 10:05:00,84.97,85.06,84.81,84.93,31844.0,78.1858,78.2686,78.0386,78.149,31844.0
2023-02-23 10:10:00,84.93,85.01,84.72,84.92,134528.0,78.149,78.2226,77.9558,78.1398,134528.0
2023-02-23 10:15:00,84.92,85.03,84.73,84.76,281733.0,78.1398,78.241,77.965,77.9926,281733.0
2023-02-23 10:20:00,84.77,84.84,84.59,84.63,42432.0,78.0018,78.0662,77.8361,77.873,42432.0
2023-02-23 10:25:00,84.63,84.76,84.55,84.66,32581.0,77.873,77.9926,77.7993,77.9006,32581.0
2023-02-23 10:30:00,84.64,84.88,84.54,84.88,28054.0,77.8822,78.103,77.7901,78.103,28054.0
2023-02-23 10:35:00,84.87,84.92,84.77,84.82,35572.0,78.0938,78.1398,78.0018,78.0478,35572.0
2023-02-23 10:40:00,84.81,84.88,84.74,84.86,53753.0,78.0386,78.103,77.9742,78.0846,53753.0
2023-02-23 10:45:00,84.87,84.87,84.5,84.52,57534.0,78.0938,78.0938,77.7533,77.7717,57534.0
2023-02-23 10:50:00,84.52,84.64,84.5,84.58,35446.0,77.7717,77.8822,77.7533,77.8269,35446.0
2023-02-23 10:55:00,84.58,84.61,84.52,84.57,25806.0,77.8269,77.8546,77.7717,77.8177,25806.0
2023-02-23 11:00:00,84.57,84.93,84.57,84.88,33702.0,77.8177,78.149,77.8177,78.103,33702.0
2023-02-23 11:05:00,84.89,84.91,84.59,84.66,31522.0,78.1122,78.1306,77.8361,77.9006,31522.0
2023-02-23 11:10:00,84.68,84.75,84.68,84.74,24127.0,77.919,77.9834,77.919,77.9742,24127.0
2023-02-23 11:15:00,84.74,84.74,84.58,84.63,34930.0,77.9742,77.9742,77.8269,77.873,34930.0
2023-02-23 11:20:00,84.6,84.6,84.41,84.42,40253.0,77.8454,77.8454,77.6705,77.6797,40253.0
2023-02-23 11:25:00,84.44,84.48,84.29,84.34,34997.0,77.6981,77.7349,77.5601,77.6061,34997.0
2023-02-23 11:30:00,84.34,84.43,84.33,84.42,21347.0,77.6061,77.6889,77.5969,77.6797,21347.0
2023-02-23 11:35:00,84.41,84.47,84.33,84.39,52386.0,77.6705,77.7257,77.5969,77.6521,52386.0
2023-02-23 11:40:00,84.39,84.42,84.2,84.31,34172.0,77.6521,77.6797,77.4773,77.5785,34172.0
2023-02-23 11:45:00,84.31,84.32,84.2,84.22,27279.0,77.5785,77.5877,77.4773,77.4957,27279.0
2023-02-23 11:50:00,84.21,84.25,84.02,84.04,142848.0,77.4865,77.5233,77.3117,77.3301,142848.0
2023-02-23 11:55:00,84.04,84.04,83.78,83.81,125678.0,77.3301,77.3301,77.0908,77.1184,125678.0
2023-02-23 12:00:00,83.81,84.07,83.77,83.99,62358.0,77.1184,77.3577,77.0816,77.2841,62358.0
2023-02-23 12:05:00,83.99,84.0,83.83,83.85,41099.0,77.2841,77.2933,77.1368,77.1552,41099.0
2023-02-23 12:10:00,83.84,83.94,83.74,83.9,46807.0,77.146,77.238,77.054,77.2012,46807.0
2023-02-23 12:15:00,83.89,83.94,83.87,83.88,43722.0,77.192,77.238,77.1736,77.1828,43722.0
2023-02-23 12:20:00,83.88,83.9,83.72,83.8,36382.0,77.1828,77.2012,77.0356,77.1092,36382.0
2023-02-23 12:25:00,83.8,83.91,83.78,83.9,36991.0,77.1092,77.2104,77.0908,77.2012,36991.0
2023-02-23 12:30:00,83.9,83.94,83.86,83.9,65504.0,77.2012,77.238,77.1644,77.2012,65504.0
2023-02-23 12:35:00,83.9,84.06,83.89,83.94,147957.0,77.2012,77.3485,77.192,77.238,147957.0
2023-02-23 12:40:00,83.94,84.0,83.91,83.94,35581.0,77.238,77.2933,77.2104,77.238,35581.0
2023-02-23 12:45:00,83.94,83.96,83.88,83.93,33718.0,77.238,77.2564,77.1828,77.2288,33718.0
2023-02-23 12:50:00,83.93,84.0,83.92,83.98,29794.0,77.2288,77.2933,77.2196,77.2749,29794.0
2023-02-23 12:55:00,83.98,84.05,83.95,84.0,41678.0,77.2749,77.3393,77.2472,77.2933,41678.0
2023-02-23 13:00:00,84.0,84.06,83.88,83.9,40678.0,77.2933,77.3485,77.1828,77.2012,40678.0
2023-02-23 13:05:00,83.91,83.91,83.84,83.87,30573.0,77.2104,77.2104,77.146,77.1736,30573.0
2023-02-23 13:10:00,83.87,83.94,83.77,83.77,24618.0,77.1736,77.238,77.0816,77.0816,24618.0
2023-02-23 13:15:00,83.77,83.78,83.63,83.74,29076.0,77.0816,77.0908,76.9528,77.054,29076.0
2023-02-23 13:20:00,83.74,83.76,83.63,83.7,24976.0,77.054,77.0724,76.9528,77.0172,24976.0
2023-02-23 13:25:00,83.69,83.7,83.56,83.58,32603.0,77.008,77.0172,76.8884,76.9068,32603.0
2023-02-23 13:30:00,83.58,83.59,83.44,83.49,32449.0,76.9068,76.916,76.778,76.824,32449.0
2023-02-23 13:35:00,83.49,83.56,83.43,83.5,19192.0,76.824,76.8884,76.7688,76.8332,19192.0
2023-02-23 13:40:00,83.5,83.68,83.5,83.55,36017.0,76.8332,76.9988,76.8332,76.8792,36017.0
2023-02-23 13:45:00,83.55,83.69,83.5,83.69,26054.0,76.8792,77.008,76.8332,77.008,26054.0
2023-02-23 13:50:00,83.7,83.73,83.66,83.69,30541.0,77.0172,77.0448,76.9804,77.008,30541.0
2023-02-23 13:55:00,83.69,83.75,83.65,83.67,50996.0,77.008,77.0632,76.9712,76.9896,50996.0
2023-02-23 14:00:00,83.68,83.69,83.53,83.53,26596.0,76.9988,77.008,76.8608,76.8608,26596.0
2023-02-23 14:05:00,83.54,83.61,83.5,83.5,39489.0,76.87,76.9344,76.8332,76.8332,39489.0
2023-02-23 14:10:00,83.49,83.67,83.43,83.67,28923.0,76.824,76.9896,76.7688,76.9896,28923.0
2023-02-23 14:15:00,83.68,83.83,83.68,83.78,40482.0,76.9988,77.1368,76.9988,77.0908,40482.0
2023-02-23 14:20:00,83.78,83.94,83.77,83.92,42306.0,77.0908,77.238,77.0816,77.2196,42306.0
2023-02-23 14:25:00,83.93,84.06,83.91,84.0,29915.0,77.2288,77.3485,77.2104,77.2933,29915.0
2023-02-23 14:30:00,84.0,84.2,83.98,84.18,152927.0,77.2933,77.4773,77.2749,77.4589,152927.0
2023-02-23 14:35:00,84.18,84.22,84.06,84.07,47526.0,77.4589,77.4957,77.3485,77.3577,47526.0
2023-02-23 14:40:00,84.08,84.1,83.99,84.03,32181.0,77.3669,77.3853,77.2841,77.3209,32181.0
2023-02-23 14:45:00,84.04,84.05,83.93,83.97,44064.0,77.3301,77.3393,77.2288,77.2657,44064.0
2023-02-23 14:50:00,83.96,83.98,83.91,83.97,32039.0,77.2564,77.2749,77.2104,77.2657,32039.0
2023-02-23 14:55:00,83.97,84.04,83.9,84.01,74284.0,77.2657,77.3301,77.2012,77.3025,74284.0
2023-02-23 15:00:00,84.02,84.2,84.02,84.2,29168.0,77.3117,77.4773,77.3117,77.4773,29168.0
2023-02-23 15:05:00,84.21,84.27,84.15,84.16,31522.0,77.4865,77.5417,77.4313,77.4405,31522.0
2023-02-23 15:10:00,84.16,84.25,84.14,84.23,49174.0,77.4405,77.5233,77.4221,77.5049,49174.0
2023-02-23 15:15:00,84.23,84.26,84.19,84.2,51014.0,77.5049,77.5325,77.4681,77.4773,51014.0
2023-02-23 15:20:00,84.19,84.25,84.14,84.21,28098.0,77.4681,77.5233,77.4221,77.4865,28098.0
2023-02-23 15:25:00,84.22,84.38,84.2,84.38,36460.0,77.4957,77.6429,77.4773,77.6429,36460.0
2023-02-23 15:30:00,84.38,84.39,84.27,84.31,55818.0,77.6429,77.6521,77.5417,77.5785,55818.0
2023-02-23 15:35:00,84.31,84.34,84.24,84.31,43973.0,77.5785,77.6061,77.5141,77.5785,43973.0
2023-02-23 15:40:00,84.32,84.33,84.19,84.27,65912.0,77.5877,77.5969,77.4681,77.5417,65912.0
2023-02-23 15:45:00,84.26,84.27,84.19,84.2,87494.0,77.5325,77.5417,77.4681,77.4773,87494.0
2023-02-23 15:50:00,84.21,84.27,84.12,84.13,112296.0,77.4865,77.5417,77.4037,77.4129,112296.0
2023-02-23 15:55:00,84.13,84.15,83.97,83.97,442026.0,77.4129,77.4313,77.2657,77.2657,442026.0
2023-02-24 09:30:00,83.35,83.5,83.01,83.12,126215.0,76.6952,76.8332,76.3823,76.4835,126215.0
2023-02-24 09:35:00,83.11,83.17,82.91,83.01,67103.0,76.4743,76.5295,76.2903,76.3823,67103.0
2023-02-24 09:40:00,83.03,83.12,82.38,82.41,214995.0,76.4007,76.4835,75.8026,75.8302,214995.0
2023-02-24 09:45:00,82.37,82.89,82.34,82.79,74624.0,75.7934,76.2719,75.7658,76.1799,74624.0
2023-02-24 09:50:00,82.79,82.96,82.79,82.88,75410.0,76.1799,76.3363,76.1799,76.2627,75410.0
2023-02-24 09:55:00,82.9,83.15,82.87,83.15,53254.0,76.2811,76.5111,76.2535,76.5111,53254.0
2023-02-24 10:00:00,83.12,83.18,82.8,83.09,152025.0,76.4835,76.5387,76.1891,76.4559,152025.0
2023-02-24 10:05:00,83.1,83.14,82.96,82.96,65505.0,76.4651,76.5019,76.3363,76.3363,65505.0
2023-02-24 10:10:00,82.95,83.03,82.88,82.92,45266.0,76.3271,76.4007,76.2627,76.2995,45266.0
2023-02-24 10:15:00,82.91,82.93,82.75,82.76,62628.0,76.2903,76.3087,76.1431,76.1523,62628.0
2023-02-24 10:20:00,82.76,82.82,82.49,82.56,65020.0,76.1523,76.2075,75.9038,75.9682,65020.0
2023-02-24 10:25:00,82.54,82.65,82.49,82.54,67072.0,75.9498,76.051,75.9038,75.9498,67072.0
2023-02-24 10:30:00,82.53,82.62,82.45,82.53,84547.0,75.9406,76.0234,75.867,75.9406,84547.0
2023-02-24 10:35:00,82.54,82.65,82.51,82.61,53631.0,75.9498,76.051,75.9222,76.0142,53631.0
2023-02-24 10:40:00,82.6,82.6,82.47,82.56,46767.0,76.005,76.005,75.8854,75.9682,46767.0
2023-02-24 10:45:00,82.57,82.72,82.48,82.48,129693.0,75.9774,76.1155,75.8946,75.8946,129693.0
2023-02-24 10:50:00,82.49,82.61,82.43,82.54,41860.0,75.9038,76.0142,75.8486,75.9498,41860.0
2023-02-24 10:55:00,82.53,82.61,82.46,82.58,43711.0,75.9406,76.0142,75.8762,75.9866,43711.0
2023-02-24 11:00:00,82.56,82.7,82.56,82.68,44804.0,75.9682,76.0971,75.9682,76.0786,44804.0
2023-02-24 11:05:00,82.69,82.73,82.61,82.66,52186.0,76.0878,76.1247,76.0142,76.0602,52186.0
2023-02-24 11:10:00,82.68,82.8,82.67,82.7,37849.0,76.0786,76.1891,76.0694,76.0971,37849.0
2023-02-24 11:15:00,82.7,82.89,82.68,82.82,35306.0,76.0971,76.2719,76.0786,76.2075,35306.0
2023-02-24 11:20:00,82.83,82.91,82.76,82.81,30932.0,76.2167,76.2903,76.1523,76.1983,30932.0
2023-02-24 11:25:00,82.82,82.89,82.8,82.8,32903.0,76.2075,76.2719,76.1891,76.1891,32903.0
2023-02-24 11:30:00,82.81,82.83,82.66,82.8,71337.0,76.1983,76.2167,76.0602,76.1891,71337.0
2023-02-24 11:35:00,82.8,82.83,82.69,82.73,53810.0,76.1891,76.2167,76.0878,76.1247,53810.0
2023-02-24 11:40:00,82.73,82.94,82.73,82.86,33840.0,76.1247,76.3179,76.1247,76.2443,33840.0
2023-02-24 11:45:00,82.86,82.92,82.77,82.9,37490.0,76.2443,76.2995,76.1615,76.2811,37490.0
2023-02-24 11:50:00,82.9,83.01,82.85,82.86,33054.0,76.2811,76.3823,76.2351,76.2443,33054.0
2023-02-24 11:55:00,82.86,82.9,82.78,82.82,27886.0,76.2443,76.2811,76.1707,76.2075,27886.0
2023-02-24 12:00:00,82.81,82.83,82.75,82.78,23508.0,76.1983,76.2167,76.1431,76.1707,23508.0
2023-02-24 12:05:00,82.79,82.79,82.71,82.77,23868.0,76.1799,76.1799,76.1063,76.1615,23868.0
2023-02-24 12:10:00,82.77,82.83,82.73,82.82,23254.0,76.1615,76.2167,76.1247,76.2075,23254.0
2023-02-24 12:15:00,82.82,82.84,82.74,82.78,24912.0,76.2075,76.2259,76.1339,76.1707,24912.0
2023-02-24 12:20:00,82.78,82.84,82.76,82.83,22374.0,76.1707,76.2259,76.1523,76.2167,22374.0
2023-02-24 12:25:00,82.82,82.82,82.74,82.79,34606.0,76.2075,76.2075,76.1339,76.1799,34606.0
2023-02-24 12:30:00,82.78,82.9,82.73,82.76,27366.0,76.1707,76.2811,76.1247,76.1523,27366.0
2023-02-24 12:35:00,82.76,82.77,82.7,82.7,20055.0,76.1523,76.1615,76.0971,76.0971,20055.0
2023-02-24 12:40:00,82.71,82.74,82.66,82.69,23491.0,76.1063,76.1339,76.0602,76.0878,23491.0
2023-02-24 12:45:00,82.68,82.73,82.68,82.7,83060.0,76.0786,76.1247,76.0786,76.0971,83060.0
2023-02-24 12:50:00,82.7,82.71,82.59,82.64,26088.0,76.0971,76.1063,75.9958,76.0418,26088.0
2023-02-24 12:55:00,82.64,82.7,82.62,82.65,24242.0,76.0418,76.0971,76.0234,76.051,24242.0
2023-02-24 13:00:00,82.64,82.71,82.64,82.69,29645.0,76.0418,76.1063,76.0418,76.0878,29645.0
2023-02-24 13:05:00,82.67,82.72,82.65,82.7,38983.0,76.0694,76.1155,76.051,76.0971,38983.0
2023-02-24 13:10:00,82.71,82.74,82.69,82.72,26419.0,76.1063,76.1339,76.0878,76.1155,26419.0
2023-02-24 13:15:00,82.72,82.82,82.71,82.81,25899.0,76.1155,76.2075,76.1063,76.1983,25899.0
2023-02-24 13:20:00,82.8,82.87,82.79,82.84,19076.0,76.1891,76.2535,76.1799,76.2259,19076.0
2023-02-24 13:25:00,82.85,82.96,82.84,82.94,28000.0,76.2351,76.3363,76.2259,76.3179,28000.0
2023-02-24 13:30:00,82.93,82.95,82.85,82.92,35677.0,76.3087,76.3271,76.2351,76.2995,35677.0
2023-02-24 13:35:00,82.92,82.97,82.89,82.95,19173.0,76.2995,76.3455,76.2719,76.3271,19173.0
2023-02-24 13:40:00,82.95,83.03,82.89,83.03,34137.0,76.3271,76.4007,76.2719,76.4007,34137.0
2023-02-24 13:45:00,83.03,83.1,83.0,83.08,62157.0,76.4007,76.4651,76.3731,76.4467,62157.0
2023-02-24 13:50:00,83.07,83.15,83.06,83.12,30186.0,76.4375,76.5111,76.4283,76.4835,30186.0
2023-02-24 13:55:00,83.12,83.13,83.04,83.08,37104.0,76.4835,76.4927,76.4099,76.4467,37104.0
2023-02-24 14:00:00,83.09,83.18,83.07,83.15,30012.0,76.4559,76.5387,76.4375,76.5111,30012.0
2023-02-24 14:05:00,83.16,83.2,83.14,83.17,23084.0,76.5203,76.5571,76.5019,76.5295,23084.0
2023-02-24 14:10:00,83.17,83.23,83.15,83.21,39816.0,76.5295,76.5847,76.5111,76.5663,39816.0
2023-02-24 14:15:00,83.22,83.36,83.21,83.36,47823.0,76.5755,76.7044,76.5663,76.7044,47823.0
2023-02-24 14:20:00,83.36,83.39,83.24,83.32,75396.0,76.7044,76.732,76.5939,76.6675,75396.0
2023-02-24 14:25:00,83.34,83.39,83.22,83.22,24458.0,76.686,76.732,76.5755,76.5755,24458.0
2023-02-24 14:30:00,83.23,83.34,83.22,83.29,61558.0,76.5847,76.686,76.5755,76.6399,61558.0
2023-02-24 14:35:00,83.3,83.32,83.24,83.28,26389.0,76.6491,76.6675,76.5939,76.6307,26389.0
2023-02-24 14:40:00,83.27,83.31,83.23,83.31,47103.0,76.6215,76.6583,76.5847,76.6583,47103.0
2023-02-24 14:45:00,83.3,83.5,83.26,83.39,57361.0,76.6491,76.8332,76.6123,76.732,57361.0
2023-02-24 14:50:00,83.39,83.55,83.39,83.51,50265.0,76.732,76.8792,76.732,76.8424,50265.0
2023-02-24 14:55:00,83.51,83.62,83.49,83.6,27571.0,76.8424,76.9436,76.824,76.9252,27571.0
2023-02-24 15:00:00,83.62,83.67,83.5,83.54,44516.0,76.9436,76.9896,76.8332,76.87,44516.0
2023-02-24 15:05:00,83.53,83.61,83.51,83.55,80919.0,76.8608,76.9344,76.8424,76.8792,80919.0
2023-02-24 15:10:00,83.55,83.58,83.42,83.45,75609.0,76.8792,76.9068,76.7596,76.7872,75609.0
2023-02-24 15:15:00,83.44,83.46,83.4,83.42,52166.0,76.778,76.7964,76.7412,76.7596,52166.0
2023-02-24 15:20:00,83.42,83.55,83.39,83.52,172587.0,76.7596,76.8792,76.732,76.8516,172587.0
2023-02-24 15:25:00,83.52,83.56,83.47,83.5,53078.0,76.8516,76.8884,76.8056,76.8332,53078.0
2023-02-24 15:30:00,83.5,83.5,83.32,83.33,119075.0,76.8332,76.8332,76.6675,76.6767,119075.0
2023-02-24 15:35:00,83.32,83.34,83.2,83.23,58991.0,76.6675,76.686,76.5571,76.5847,58991.0
2023-02-24 15:40:00,83.22,83.26,83.16,83.21,62298.0,76.5755,76.6123,76.5203,76.5663,62298.0
2023-02-24 15:45:00,83.22,83.29,83.16,83.28,87764.0,76.5755,76.6399,76.5203,76.6307,87764.0
2023-02-24 15:50:00,83.26,83.27,83.01,83.2,233813.0,76.6123,76.6215,76.3823,76.5571,233813.0
2023-02-24 15:55:00,83.21,83.49,83.21,83.49,401056.0,76.5663,76.824,76.5663,76.824,401056.0
2023-02-27 09:30:00,83.63,83.84,83.31,83.41,105175.0,76.9528,77.146,76.6583,76.7504,105175.0
2023-02-27 09:35:00,83.41,83.62,83.4,83.57,62035.0,76.7504,76.9436,76.7412,76.8976,62035.0
2023-02-27 09:40:00,83.58,83.78,83.55,83.69,34617.0,76.9068,77.0908,76.8792,77.008,34617.0
2023-02-27 09:45:00,83.67,83.85,83.65,83.73,64883.0,76.9896,77.1552,76.9712,77.0448,64883.0
2023-02-27 09:50:00,83.73,83.92,83.73,83.87,28337.0,77.0448,77.2196,77.0448,77.1736,28337.0
2023-02-27 09:55:00,83.88,84.02,83.85,84.01,35903.0,77.1828,77.3117,77.1552,77.3025,35903.0
2023-02-27 10:00:00,84.02,84.03,83.94,83.94,32508.0,77.3117,77.3209,77.238,77.238,32508.0
2023-02-27 10:05:00,83.94,84.06,83.93,84.04,38608.0,77.238,77.3485,77.2288,77.3301,38608.0
2023-02-27 10:10:00,84.02,84.03,83.86,83.89,29361.0,77.3117,77.3209,77.1644,77.192,29361.0
2023-02-27 10:15:00,83.89,83.92,83.74,83.76,27215.0,77.192,77.2196,77.054,77.0724,27215.0
2023-02-27 10:20:00,83.77,83.82,83.74,83.75,21215.0,77.0816,77.1276,77.054,77.0632,21215.0
2023-02-27 10:25:00,83.76,83.83,83.74,83.8,31210.0,77.0724,77.1368,77.054,77.1092,31210.0
2023-02-27 10:30:00,83.8,84.03,83.79,84.02,66952.0,77.1092,77.3209,77.1,77.3117,66952.0
2023-02-27 10:35:00,84.03,84.06,83.82,83.9,88478.0,77.3209,77.3485,77.1276,77.2012,88478.0
2023-02-27 10:40:00,83.89,83.89,83.75,83.83,59677.0,77.192,77.192,77.0632,77.1368,59677.0
2023-02-27 10:45:00,83.85,83.85,83.74,83.84,61225.0,77.1552,77.1552,77.054,77.146,61225.0
2023-02-27 10:50:00,83.85,83.98,83.83,83.96,48860.0,77.1552,77.2749,77.1368,77.2564,48860.0
2023-02-27 10:55:00,83.95,83.96,83.75,83.78,51144.0,77.2472,77.2564,77.0632,77.0908,51144.0
2023-02-27 11:00:00,83.79,83.83,83.76,83.81,25336.0,77.1,77.1368,77.0724,77.1184,25336.0
2023-02-27 11:05:00,83.82,83.97,83.82,83.94,35185.0,77.1276,77.2657,77.1276,77.238,35185.0
2023-02-27 11:10:00,83.95,83.99,83.8,83.85,59148.0,77.2472,77.2841,77.1092,77.1552,59148.0
2023-02-27 11:15:00,83.85,83.86,83.56,83.56,106622.0,77.1552,77.1644,76.8884,76.8884,106622.0
2023-02-27 11:20:00,83.56,83.75,83.55,83.63,23629.0,76.8884,77.0632,76.8792,76.9528,23629.0
2023-02-27 11:25:00,83.64,83.67,83.57,83.6,18425.0,76.962,76.9896,76.8976,76.9252,18425.0
2023-02-27 11:30:00,83.6,83.62,83.45,83.5,35715.0,76.9252,76.9436,76.7872,76.8332,35715.0
2023-02-27 11:35:00,83.49,83.61,83.48,83.61,25974.0,76.824,76.9344,76.8148,76.9344,25974.0
2023-02-27 11:40:00,83.61,83.63,83.56,83.59,17240.0,76.9344,76.9528,76.8884,76.916,17240.0
2023-02-27 11:45:00,83.59,83.62,83.55,83.61,19153.0,76.916,76.9436,76.8792,76.9344,19153.0
2023-02-27 11:50:00,83.61,83.65,83.56,83.59,32279.0,76.9344,76.9712,76.8884,76.916,32279.0
2023-02-27 11:55:00,83.59,83.62,83.54,83.61,17765.0,76.916,76.9436,76.87,76.9344,17765.0
2023-02-27 12:00:00,83.61,83.65,83.49,83.54,20022.0,76.9344,76.9712,76.824,76.87,20022.0
2023-02-27 12:05:00,83.54,83.58,83.48,83.51,22132.0,76.87,76.9068,76.8148,76.8424,22132.0
2023-02-27 12:10:00,83.52,83.71,83.51,83.69,21641.0,76.8516,77.0264,76.8424,77.008,21641.0
2023-02-27 12:15:00,83.68,83.72,83.62,83.7,26566.0,76.9988,77.0356,76.9436,77.0172,26566.0
2023-02-27 12:20:00,83.7,83.72,83.61,83.66,18311.0,77.0172,77.0356,76.9344,76.9804,18311.0
2023-02-27 12:25:00,83.67,83.8,83.66,83.8,18389.0,76.9896,77.1092,76.9804,77.1092,18389.0
2023-02-27 12:30:00,83.79,83.97,83.79,83.94,54855.0,77.1,77.2657,77.1,77.238,54855.0
2023-02-27 12:35:00,83.95,84.01,83.91,83.95,27165.0,77.2472,77.3025,77.2104,77.2472,27165.0
2023-02-27 12:40:00,83.96,83.98,83.88,83.88,16512.0,77.2564,77.2749,77.1828,77.1828,16512.0
2023-02-27 12:45:00,83.89,83.94,83.85,83.91,23833.0,77.192,77.238,77.1552,77.2104,23833.0
2023-02-27 12:50:00,83.92,83.95,83.85,83.91,15447.0,77.2196,77.2472,77.1552,77.2104,15447.0
2023-02-27 12:55:00,83.91,84.02,83.91,84.01,18708.0,77.2104,77.3117,77.2104,77.3025,18708.0
2023-02-27 13:00:00,84.02,84.04,83.98,84.01,27357.0,77.3117,77.3301,77.2749,77.3025,27357.0
2023-02-27 13:05:00,84.0,84.02,83.95,83.99,15479.0,77.2933,77.3117,77.2472,77.2841,15479.0
2023-02-27 13:10:00,83.99,84.07,83.95,84.07,23713.0,77.2841,77.3577,77.2472,77.3577,23713.0
2023-02-27 13:15:00,84.06,84.09,84.03,84.03,26178.0,77.3485,77.3761,77.3209,77.3209,26178.0
2023-02-27 13:20:00,84.05,84.09,83.97,84.04,59359.0,77.3393,77.3761,77.2657,77.3301,59359.0
2023-02-27 13:25:00,84.04,84.12,84.04,84.09,32968.0,77.3301,77.4037,77.3301,77.3761,32968.0
2023-02-27 13:30:00,84.09,84.13,84.05,84.08,14758.0,77.3761,77.4129,77.3393,77.3669,14758.0
2023-02-27 13:35:00,84.08,84.09,84.01,84.05,26623.0,77.3669,77.3761,77.3025,77.3393,26623.0
2023-02-27 13:40:00,84.05,84.06,83.95,83.97,32972.0,77.3393,77.3485,77.2472,77.2657,32972.0
2023-02-27 13:45:00,83.96,83.96,83.89,83.92,21840.0,77.2564,77.2564,77.192,77.2196,21840.0
2023-02-27 13:50:00,83.92,84.0,83.91,83.96,23689.0,77.2196,77.2933,77.2104,77.2564,23689.0
2023-02-27 13:55:00,83.96,84.1,83.96,84.08,30182.0,77.2564,77.3853,77.2564,77.3669,30182.0
2023-02-27 14:00:00,84.09,84.13,84.01,84.01,35043.0,77.3761,77.4129,77.3025,77.3025,35043.0
2023-02-27 14:05:00,84.01,84.04,83.95,83.97,38870.0,77.3025,77.3301,77.2472,77.2657,38870.0
2023-02-27 14:10:00,83.97,84.0,83.86,83.86,16715.0,77.2657,77.2933,77.1644,77.1644,16715.0
2023-02-27 14:15:00,83.86,83.87,83.74,83.76,32487.0,77.1644,77.1736,77.054,77.0724,32487.0
2023-02-27 14:20:00,83.76,83.81,83.74,83.79,27514.0,77.0724,77.1184,77.054,77.1,27514.0
2023-02-27 14:25:00,83.79,83.9,83.77,83.88,37975.0,77.1,77.2012,77.0816,77.1828,37975.0
2023-02-27 14:30:00,83.88,83.92,83.85,83.89,30322.0,77.1828,77.2196,77.1552,77.192,30322.0
2023-02-27 14:35:00,83.9,83.92,83.87,83.9,21064.0,77.2012,77.2196,77.1736,77.2012,21064.0
2023-02-27 14:40:00,83.9,83.94,83.8,83.86,45742.0,77.2012,77.238,77.1092,77.1644,45742.0
2023-02-27 14:45:00,83.86,83.87,83.76,83.81,27269.0,77.1644,77.1736,77.0724,77.1184,27269.0
2023-02-27 14:50:00,83.81,83.87,83.79,83.81,37125.0,77.1184,77.1736,77.1,77.1184,37125.0
2023-02-27 14:55:00,83.8,83.8,83.74,83.78,28125.0,77.1092,77.1092,77.054,77.0908,28125.0
2023-02-27 15:00:00,83.77,83.83,83.76,83.82,37864.0,77.0816,77.1368,77.0724,77.1276,37864.0
2023-02-27 15:05:00,83.82,83.88,83.79,83.8,62846.0,77.1276,77.1828,77.1,77.1092,62846.0
2023-02-27 15:10:00,83.79,83.85,83.77,83.84,43908.0,77.1,77.1552,77.0816,77.146,43908.0
2023-02-27 15:15:00,83.84,83.85,83.64,83.65,110403.0,77.146,77.1552,76.962,76.9712,110403.0
2023-02-27 15:20:00,83.65,83.65,83.51,83.56,61764.0,76.9712,76.9712,76.8424,76.8884,61764.0
2023-02-27 15:25:00,83.56,83.6,83.47,83.58,42588.0,76.8884,76.9252,76.8056,76.9068,42588.0
2023-02-27 15:30:00,83.58,83.59,83.41,83.43,72655.0,76.9068,76.916,76.7504,76.7688,72655.0
2023-02-27 15:35:00,83.43,83.43,83.29,83.37,61224.0,76.7688,76.7688,76.6399,76.7136,61224.0
2023-02-27 15:40:00,83.36,83.44,83.31,83.35,104208.0,76.7044,76.778,76.6583,76.6952,104208.0
2023-02-27 15:45:00,83.35,83.43,83.29,83.31,100664.0,76.6952,76.7688,76.6399,76.6583,100664.0
2023-02-27 15:50:00,83.29,83.39,83.25,83.35,174870.0,76.6399,76.732,76.6031,76.6952,174870.0
2023-02-27 15:55:00,83.35,83.55,83.32,83.39,351813.0,76.6952,76.8792,76.6675,76.732,351813.0
2023-02-28 09:30:00,83.32,83.56,82.93,83.04,137805.0,76.6675,76.8884,76.3087,76.4099,137805.0
2023-02-28 09:35:00,83.04,83.16,82.98,83.01,34004.0,76.4099,76.5203,76.3547,76.3823,34004.0
2023-02-28 09:40:00,83.0,83.25,83.0,83.17,28742.0,76.3731,76.6031,76.3731,76.5295,28742.0
2023-02-28 09:45:00,83.18,83.29,83.02,83.08,50615.0,76.5387,76.6399,76.3915,76.4467,50615.0
2023-02-28 09:50:00,83.07,83.13,82.99,83.07,45033.0,76.4375,76.4927,76.3639,76.4375,45033.0
2023-02-28 09:55:00,83.07,83.13,82.92,82.98,35748.0,76.4375,76.4927,76.2995,76.3547,35748.0
2023-02-28 10:00:00,83.0,83.22,82.99,83.17,42313.0,76.3731,76.5755,76.3639,76.5295,42313.0
2023-02-28 10:05:00,83.18,83.34,83.12,83.13,37831.0,76.5387,76.686,76.4835,76.4927,37831.0
2023-02-28 10:10:00,83.12,83.16,82.97,83.05,27165.0,76.4835,76.5203,76.3455,76.4191,27165.0
2023-02-28 10:15:00,83.06,83.09,83.0,83.01,39185.0,76.4283,76.4559,76.3731,76.3823,39185.0
2023-02-28 10:20:00,83.04,83.14,83.0,83.08,38593.0,76.4099,76.5019,76.3731,76.4467,38593.0
2023-02-28 10:25:00,83.08,83.13,82.86,82.9,43626.0,76.4467,76.4927,76.2443,76.2811,43626.0
2023-02-28 10:30:00,82.91,83.11,82.88,83.07,31476.0,76.2903,76.4743,76.2627,76.4375,31476.0
2023-02-28 10:35:00,83.08,83.12,83.01,83.06,28274.0,76.4467,76.4835,76.3823,76.4283,28274.0
2023-02-28 10:40:00,83.04,83.12,82.99,83.04,41059.0,76.4099,76.4835,76.3639,76.4099,41059.0
2023-02-28 10:45:00,83.03,83.06,82.87,82.93,39886.0,76.4007,76.4283,76.2535,76.3087,39886.0
2023-02-28 10:50:00,82.91,83.02,82.89,83.02,29348.0,76.2903,76.3915,76.2719,76.3915,29348.0
2023-02-28 10:55:00,83.01,83.16,82.99,83.16,26474.0,76.3823,76.5203,76.3639,76.5203,26474.0
2023-02-28 11:00:00,83.16,83.27,83.13,83.27,21717.0,76.5203,76.6215,76.4927,76.6215,21717.0
2023-02-28 11:05:00,83.29,83.44,83.28,83.41,25629.0,76.6399,76.778,76.6307,76.7504,25629.0
2023-02-28 11:10:00,83.44,83.46,83.34,83.4,34216.0,76.778,76.7964,76.686,76.7412,34216.0
2023-02-28 11:15:00,83.4,83.53,83.4,83.46,37286.0,76.7412,76.8608,76.7412,76.7964,37286.0
2023-02-28 11:20:00,83.41,83.47,83.32,83.33,28806.0,76.7504,76.8056,76.6675,76.6767,28806.0
2023-02-28 11:25:00,83.31,83.44,83.31,83.35,18848.0,76.6583,76.778,76.6583,76.6952,18848.0
2023-02-28 11:30:00,83.36,83.38,83.31,83.38,34580.0,76.7044,76.7228,76.6583,76.7228,34580.0
2023-02-28 11:35:00,83.39,83.49,83.36,83.49,27482.0,76.732,76.824,76.7044,76.824,27482.0
2023-02-28 11:40:00,83.48,83.49,83.35,83.38,29715.0,76.8148,76.824,76.6952,76.7228,29715.0
2023-02-28 11:45:00,83.39,83.39,83.14,83.16,57453.0,76.732,76.732,76.5019,76.5203,57453.0
2023-02-28 11:50:00,83.15,83.28,83.11,83.19,25021.0,76.5111,76.6307,76.4743,76.5479,25021.0
2023-02-28 11:55:00,83.2,83.24,83.17,83.23,28246.0,76.5571,76.5939,76.5295,76.5847,28246.0
2023-02-28 12:00:00,83.24,83.26,83.17,83.2,13631.0,76.5939,76.6123,76.5295,76.5571,13631.0
2023-02-28 12:05:00,83.19,83.22,83.12,83.14,32037.0,76.5479,76.5755,76.4835,76.5019,32037.0
2023-02-28 12:10:00,83.15,83.17,83.09,83.13,41293.0,76.5111,76.5295,76.4559,76.4927,41293.0
2023-02-28 12:15:00,83.13,83.28,83.13,83.27,25556.0,76.4927,76.6307,76.4927,76.6215,25556.0
2023-02-28 12:20:00,83.26,83.4,83.26,83.34,28071.0,76.6123,76.7412,76.6123,76.686,28071.0
2023-02-28 12:25:00,83.34,83.43,83.33,83.41,21479.0,76.686,76.7688,76.6767,76.7504,21479.0
2023-02-28 12:30:00,83.41,83.51,83.4,83.42,32700.0,76.7504,76.8424,76.7412,76.7596,32700.0
2023-02-28 12:35:00,83.42,83.47,83.38,83.39,16017.0,76.7596,76.8056,76.7228,76.732,16017.0
2023-02-28 12:40:00,83.4,83.5,83.33,83.47,43758.0,76.7412,76.8332,76.6767,76.8056,43758.0
2023-02-28 12:45:00,83.47,83.65,83.47,83.6,27210.0,76.8056,76.9712,76.8056,76.9252,27210.0
2023-02-28 12:50:00,83.59,83.69,83.56,83.64,23806.0,76.916,77.008,76.8884,76.962,23806.0
2023-02-28 12:55:00,83.64,83.69,83.64,83.66,23902.0,76.962,77.008,76.962,76.9804,23902.0
2023-02-28 13:00:00,83.65,83.69,83.6,83.63,19744.0,76.9712,77.008,76.9252,76.9528,19744.0
2023-02-28 13:05:00,83.62,83.68,83.58,83.64,48111.0,76.9436,76.9988,76.9068,76.962,48111.0
2023-02-28 13:10:00,83.62,83.63,83.56,83.56,16470.0,76.9436,76.9528,76.8884,76.8884,16470.0
2023-02-28 13:15:00,83.57,83.6,83.5,83.5,21757.0,76.8976,76.9252,76.8332,76.8332,21757.0
2023-02-28 13:20:00,83.5,83.58,83.49,83.57,21974.0,76.8332,76.9068,76.824,76.8976,21974.0
2023-02-28 13:25:00,83.58,83.58,83.51,83.56,24251.0,76.9068,76.9068,76.8424,76.8884,24251.0
2023-02-28 13:30:00,83.58,83.61,83.49,83.5,19370.0,76.9068,76.9344,76.824,76.8332,19370.0
2023-02-28 13:35:00,83.51,83.53,83.47,83.48,18901.0,76.8424,76.8608,76.8056,76.8148,18901.0
2023-02-28 13:40:00,83.48,83.57,83.44,83.49,79873.0,76.8148,76.8976,76.778,76.824,79873.0
2023-02-28 13:45:00,83.48,83.55,83.45,83.48,37642.0,76.8148,76.8792,76.7872,76.8148,37642.0
2023-02-28 13:50:00,83.47,83.48,83.42,83.42,24462.0,76.8056,76.8148,76.7596,76.7596,24462.0
2023-02-28 13:55:00,83.42,83.48,83.4,83.4,14333.0,76.7596,76.8148,76.7412,76.7412,14333.0
2023-02-28 14:00:00,83.41,83.47,83.4,83.43,20652.0,76.7504,76.8056,76.7412,76.7688,20652.0
2023-02-28 14:05:00,83.42,83.42,83.28,83.33,30122.0,76.7596,76.7596,76.6307,76.6767,30122.0
2023-02-28 14:10:00,83.34,83.35,83.27,83.29,22411.0,76.686,76.6952,76.6215,76.6399,22411.0
2023-02-28 14:15:00,83.29,83.29,83.18,83.22,20925.0,76.6399,76.6399,76.5387,76.5755,20925.0
2023-02-28 14:20:00,83.23,83.26,83.2,83.21,28896.0,76.5847,76.6123,76.5571,76.5663,28896.0
2023-02-28 14:25:00,83.21,83.24,83.17,83.2,30967.0,76.5663,76.5939,76.5295,76.5571,30967.0
2023-02-28 14:30:00,83.19,83.23,83.18,83.2,46272.0,76.5479,76.5847,76.5387,76.5571,46272.0
2023-02-28 14:35:00,83.2,83.27,83.18,83.27,32019.0,76.5571,76.6215,76.5387,76.6215,32019.0
2023-02-28 14:40:00,83.26,83.28,83.19,83.27,25939.0,76.6123,76.6307,76.5479,76.6215,25939.0
2023-02-28 14:45:00,83.27,83.33,83.24,83.29,25516.0,76.6215,76.6767,76.5939,76.6399,25516.0
2023-02-28 14:50:00,83.29,83.33,83.23,83.24,27282.0,76.6399,76.6767,76.5847,76.5939,27282.0
2023-02-28 14:55:00,83.24,83.25,83.19,83.21,40002.0,76.5939,76.6031,76.5479,76.5663,40002.0
2023-02-28 15:00:00,83.23,83.24,83.14,83.14,39600.0,76.5847,76.5939,76.5019,76.5019,39600.0
2023-02-28 15:05:00,83.13,83.14,83.05,83.12,25817.0,76.4927,76.5019,76.4191,76.4835,25817.0
2023-02-28 15:10:00,83.12,83.14,83.02,83.04,27882.0,76.4835,76.5019,76.3915,76.4099,27882.0
2023-02-28 15:15:00,83.03,83.12,83.02,83.04,79360.0,76.4007,76.4835,76.3915,76.4099,79360.0
2023-02-28 15:20:00,83.04,83.06,82.99,83.0,36900.0,76.4099,76.4283,76.3639,76.3731,36900.0
2023-02-28 15:25:00,83.01,83.04,82.96,83.01,50714.0,76.3823,76.4099,76.3363,76.3823,50714.0
2023-02-28 15:30:00,83.02,83.05,82.92,82.99,56733.0,76.3915,76.4191,76.2995,76.3639,56733.0
2023-02-28 15:35:00,82.99,83.01,82.93,82.98,52476.0,76.3639,76.3823,76.3087,76.3547,52476.0
2023-02-28 15:40:00,82.98,83.0,82.92,82.92,85647.0,76.3547,76.3731,76.2995,76.2995,85647.0
2023-02-28 15:45:00,82.92,82.96,82.9,82.93,78147.0,76.2995,76.3363,76.2811,76.3087,78147.0
2023-02-28 15:50:00,82.93,83.03,82.92,82.95,150806.0,76.3087,76.4007,76.2995,76.3271,150806.0
2023-02-28 15:55:00,82.95,83.03,82.77,82.77,518817.0,76.3271,76.4007,76.1615,76.1615,518817.0
2023-03-01 09:30:00,82.4,82.4,81.84,81.98,206082.0,75.821,75.821,75.3057,75.4345,206082.0
2023-03-01 09:35:00,82.03,82.29,82.0,82.22,38401.0,75.4805,75.7198,75.4529,75.6554,38401.0
2023-03-01 09:40:00,82.22,82.23,82.01,82.05,43745.0,75.6554,75.6646,75.4621,75.4989,43745.0
2023-03-01 09:45:00,82.05,82.18,82.02,82.17,34886.0,75.4989,75.6186,75.4713,75.6094,34886.0
2023-03-01 09:50:00,82.17,82.25,82.09,82.13,36365.0,75.6094,75.683,75.5358,75.5726,36365.0
2023-03-01 09:55:00,82.16,82.21,81.96,81.98,37978.0,75.6002,75.6462,75.4161,75.4345,37978.0
2023-03-01 10:00:00,82.01,82.08,81.9,81.95,52542.0,75.4621,75.5266,75.3609,75.4069,52542.0
2023-03-01 10:05:00,81.93,81.98,81.85,81.86,64926.0,75.3885,75.4345,75.3149,75.3241,64926.0
2023-03-01 10:10:00,81.84,81.91,81.74,81.79,38671.0,75.3057,75.3701,75.2137,75.2597,38671.0
2023-03-01 10:15:00,81.78,81.81,81.67,81.81,26029.0,75.2505,75.2781,75.1493,75.2781,26029.0
2023-03-01 10:20:00,81.85,82.04,81.84,81.96,32472.0,75.3149,75.4897,75.3057,75.4161,32472.0
2023-03-01 10:25:00,82.01,82.11,81.97,82.0,36067.0,75.4621,75.5542,75.4253,75.4529,36067.0
2023-03-01 10:30:00,81.99,82.07,81.93,82.03,43217.0,75.4437,75.5174,75.3885,75.4805,43217.0
2023-03-01 10:35:00,82.03,82.31,82.01,82.21,30117.0,75.4805,75.7382,75.4621,75.6462,30117.0
2023-03-01 10:40:00,82.22,82.41,82.21,82.36,38488.0,75.6554,75.8302,75.6462,75.7842,38488.0
2023-03-01 10:45:00,82.37,82.38,82.27,82.37,36052.0,75.7934,75.8026,75.7014,75.7934,36052.0
2023-03-01 10:50:00,82.37,82.39,82.28,82.29,20037.0,75.7934,75.8118,75.7106,75.7198,20037.0
2023-03-01 10:55:00,82.29,82.4,82.24,82.38,17817.0,75.7198,75.821,75.6738,75.8026,17817.0
2023-03-01 11:00:00,82.38,82.38,82.2,82.24,33707.0,75.8026,75.8026,75.637,75.6738,33707.0
2023-03-01 11:05:00,82.25,82.26,82.02,82.09,40222.0,75.683,75.6922,75.4713,75.5358,40222.0
2023-03-01 11:10:00,82.09,82.12,81.99,82.0,42503.0,75.5358,75.5634,75.4437,75.4529,42503.0
2023-03-01 11:15:00,82.01,82.09,81.96,81.98,55082.0,75.4621,75.5358,75.4161,75.4345,55082.0
2023-03-01 11:20:00,81.98,82.0,81.87,81.98,23840.0,75.4345,75.4529,75.3333,75.4345,23840.0
2023-03-01 11:25:00,81.98,82.2,81.97,82.12,48005.0,75.4345,75.637,75.4253,75.5634,48005.0
2023-03-01 11:30:00,82.13,82.2,82.08,82.15,36977.0,75.5726,75.637,75.5266,75.591,36977.0
2023-03-01 11:35:00,82.12,82.2,82.04,82.06,37348.0,75.5634,75.637,75.4897,75.5081,37348.0
2023-03-01 11:40:00,82.06,82.17,82.06,82.1,30239.0,75.5081,75.6094,75.5081,75.545,30239.0
2023-03-01 11:45:00,82.11,82.3,82.11,82.26,52795.0,75.5542,75.729,75.5542,75.6922,52795.0
2023-03-01 11:50:00,82.26,82.38,82.22,82.32,50290.0,75.6922,75.8026,75.6554,75.7474,50290.0
2023-03-01 11:55:00,82.31,82.38,82.27,82.36,28681.0,75.7382,75.8026,75.7014,75.7842,28681.0
2023-03-01 12:00:00,82.37,82.39,82.33,82.36,14659.0,75.7934,75.8118,75.7566,75.7842,14659.0
2023-03-01 12:05:00,82.37,82.43,82.35,82.41,12588.0,75.7934,75.8486,75.775,75.8302,12588.0
2023-03-01 12:10:00,82.42,82.52,82.37,82.41,15661.0,75.8394,75.9314,75.7934,75.8302,15661.0
2023-03-01 12:15:00,82.42,82.46,82.4,82.44,10664.0,75.8394,75.8762,75.821,75.8578,10664.0
2023-03-01 12:20:00,82.43,82.48,82.4,82.41,16912.0,75.8486,75.8946,75.821,75.8302,16912.0
2023-03-01 12:25:00,82.41,82.48,82.4,82.41,21883.0,75.8302,75.8946,75.821,75.8302,21883.0
2023-03-01 12:30:00,82.42,82.49,82.41,82.46,16894.0,75.8394,75.9038,75.8302,75.8762,16894.0
2023-03-01 12:35:00,82.45,82.49,82.42,82.46,16841.0,75.867,75.9038,75.8394,75.8762,16841.0
2023-03-01 12:40:00,82.47,82.48,82.43,82.47,14984.0,75.8854,75.8946,75.8486,75.8854,14984.0
2023-03-01 12:45:00,82.48,82.53,82.4,82.4,18605.0,75.8946,75.9406,75.821,75.821,18605.0
2023-03-01 12:50:00,82.39,82.42,82.35,82.38,14742.0,75.8118,75.8394,75.775,75.8026,14742.0
2023-03-01 12:55:00,82.36,82.43,82.35,82.37,15615.0,75.7842,75.8486,75.775,75.7934,15615.0
2023-03-01 13:00:00,82.37,82.4,82.31,82.34,26339.0,75.7934,75.821,75.7382,75.7658,26339.0
2023-03-01 13:05:00,82.34,82.35,82.24,82.26,24589.0,75.7658,75.775,75.6738,75.6922,24589.0
2023-03-01 13:10:00,82.25,82.36,82.24,82.25,37250.0,75.683,75.7842,75.6738,75.683,37250.0
2023-03-01 13:15:00,82.25,82.3,82.22,82.25,26150.0,75.683,75.729,75.6554,75.683,26150.0
2023-03-01 13:20:00,82.26,82.26,82.15,82.19,28254.0,75.6922,75.6922,75.591,75.6278,28254.0
2023-03-01 13:25:00,82.19,82.24,82.18,82.21,19870.0,75.6278,75.6738,75.6186,75.6462,19870.0
2023-03-01 13:30:00,82.21,82.21,82.13,82.16,17741.0,75.6462,75.6462,75.5726,75.6002,17741.0
2023-03-01 13:35:00,82.14,82.23,82.14,82.22,21298.0,75.5818,75.6646,75.5818,75.6554,21298.0
2023-03-01 13:40:00,82.22,82.23,82.18,82.19,24700.0,75.6554,75.6646,75.6186,75.6278,24700.0
2023-03-01 13:45:00,82.18,82.24,82.15,82.24,21551.0,75.6186,75.6738,75.591,75.6738,21551.0
2023-03-01 13:50:00,82.23,82.28,82.19,82.21,13265.0,75.6646,75.7106,75.6278,75.6462,13265.0
2023-03-01 13:55:00,82.21,82.26,82.18,82.23,12027.0,75.6462,75.6922,75.6186,75.6646,12027.0
2023-03-01 14:00:00,82.21,82.21,82.09,82.16,25414.0,75.6462,75.6462,75.5358,75.6002,25414.0
2023-03-01 14:05:00,82.15,82.18,82.12,82.17,16375.0,75.591,75.6186,75.5634,75.6094,16375.0
2023-03-01 14:10:00,82.16,82.2,82.14,82.17,14302.0,75.6002,75.637,75.5818,75.6094,14302.0
2023-03-01 14:15:00,82.16,82.18,82.02,82.02,37762.0,75.6002,75.6186,75.4713,75.4713,37762.0
2023-03-01 14:20:00,82.03,82.05,81.96,82.01,37613.0,75.4805,75.4989,75.4161,75.4621,37613.0
2023-03-01 14:25:00,82.0,82.04,81.97,81.97,78037.0,75.4529,75.4897,75.4253,75.4253,78037.0
2023-03-01 14:30:00,81.97,81.97,81.87,81.92,26488.0,75.4253,75.4253,75.3333,75.3793,26488.0
2023-03-01 14:35:00,81.93,81.96,81.89,81.95,19628.0,75.3885,75.4161,75.3517,75.4069,19628.0
2023-03-01 14:40:00,81.95,81.97,81.89,81.95,24867.0,75.4069,75.4253,75.3517,75.4069,24867.0
2023-03-01 14:45:00,81.94,81.97,81.85,81.87,21700.0,75.3977,75.4253,75.3149,75.3333,21700.0
2023-03-01 14:50:00,81.86,81.9,81.78,81.87,47405.0,75.3241,75.3609,75.2505,75.3333,47405.0
2023-03-01 14:55:00,81.88,81.97,81.84,81.94,55247.0,75.3425,75.4253,75.3057,75.3977,55247.0
2023-03-01 15:00:00,81.93,82.05,81.91,82.03,34253.0,75.3885,75.4989,75.3701,75.4805,34253.0
2023-03-01 15:05:00,82.02,82.06,81.99,82.0,34895.0,75.4713,75.5081,75.4437,75.4529,34895.0
2023-03-01 15:10:00,82.01,82.08,81.96,81.98,52108.0,75.4621,75.5266,75.4161,75.4345,52108.0
2023-03-01 15:15:00,81.98,82.07,81.93,82.02,44726.0,75.4345,75.5174,75.3885,75.4713,44726.0
2023-03-01 15:20:00,82.02,82.07,82.0,82.02,45012.0,75.4713,75.5174,75.4529,75.4713,45012.0
2023-03-01 15:25:00,82.02,82.09,81.98,82.07,53361.0,75.4713,75.5358,75.4345,75.5174,53361.0
2023-03-01 15:30:00,82.06,82.15,82.06,82.1,58393.0,75.5081,75.591,75.5081,75.545,58393.0
2023-03-01 15:35:00,82.09,82.18,82.03,82.17,42014.0,75.5358,75.6186,75.4805,75.6094,42014.0
2023-03-01 15:40:00,82.17,82.34,82.16,82.32,58811.0,75.6094,75.7658,75.6002,75.7474,58811.0
2023-03-01 15:45:00,82.32,82.43,82.3,82.42,105214.0,75.7474,75.8486,75.729,75.8394,105214.0
2023-03-01 15:50:00,82.4,82.42,82.26,82.3,217555.0,75.821,75.8394,75.6922,75.729,217555.0
2023-03-01 15:55:00,82.3,82.31,82.06,82.1,423143.0,75.729,75.7382,75.5081,75.545,423143.0
2023-03-02 09:30:00,81.49,81.77,81.2,81.31,169993.0,74.9837,75.2413,74.7168,74.818,169993.0
2023-03-02 09:35:00,81.31,81.61,81.28,81.52,59956.0,74.818,75.0941,74.7904,75.0113,59956.0
2023-03-02 09:40:00,81.53,81.66,81.39,81.66,87180.0,75.0205,75.1401,74.8916,75.1401,87180.0
2023-03-02 09:45:00,81.66,81.7,81.5,81.64,67738.0,75.1401,75.1769,74.9929,75.1217,67738.0
2023-03-02 09:50:00,81.63,81.76,81.58,81.62,40007.0,75.1125,75.2321,75.0665,75.1033,40007.0
2023-03-02 09:55:00,81.6,81.65,81.45,81.45,44671.0,75.0849,75.1309,74.9469,74.9469,44671.0
2023-03-02 10:00:00,81.45,81.76,81.45,81.72,44884.0,74.9469,75.2321,74.9469,75.1953,44884.0
2023-03-02 10:05:00,81.74,81.82,81.57,81.62,39301.0,75.2137,75.2873,75.0573,75.1033,39301.0
2023-03-02 10:10:00,81.59,81.72,81.56,81.64,28200.0,75.0757,75.1953,75.0481,75.1217,28200.0
2023-03-02 10:15:00,81.62,81.73,81.59,81.62,28967.0,75.1033,75.2045,75.0757,75.1033,28967.0
2023-03-02 10:20:00,81.63,81.64,81.53,81.62,51789.0,75.1125,75.1217,75.0205,75.1033,51789.0
2023-03-02 10:25:00,81.61,81.73,81.57,81.68,29712.0,75.0941,75.2045,75.0573,75.1585,29712.0
2023-03-02 10:30:00,81.69,81.78,81.62,81.76,53659.0,75.1677,75.2505,75.1033,75.2321,53659.0
2023-03-02 10:35:00,81.77,81.81,81.7,81.71,19061.0,75.2413,75.2781,75.1769,75.1861,19061.0
2023-03-02 10:40:00,81.72,81.72,81.56,81.6,39280.0,75.1953,75.1953,75.0481,75.0849,39280.0
2023-03-02 10:45:00,81.61,81.68,81.55,81.62,30491.0,75.0941,75.1585,75.0389,75.1033,30491.0
2023-03-02 10:50:00,81.63,81.84,81.63,81.77,23319.0,75.1125,75.3057,75.1125,75.2413,23319.0
2023-03-02 10:55:00,81.78,81.82,81.74,81.74,44346.0,75.2505,75.2873,75.2137,75.2137,44346.0
2023-03-02 11:00:00,81.75,81.81,81.74,81.75,19247.0,75.2229,75.2781,75.2137,75.2229,19247.0
2023-03-02 11:05:00,81.75,81.86,81.74,81.76,13875.0,75.2229,75.3241,75.2137,75.2321,13875.0
2023-03-02 11:10:00,81.77,81.78,81.66,81.67,11157.0,75.2413,75.2505,75.1401,75.1493,11157.0
2023-03-02 11:15:00,81.67,81.78,81.66,81.69,25027.0,75.1493,75.2505,75.1401,75.1677,25027.0
2023-03-02 11:20:00,81.71,81.71,81.58,81.58,43442.0,75.1861,75.1861,75.0665,75.0665,43442.0
2023-03-02 11:25:00,81.59,81.71,81.59,81.68,26163.0,75.0757,75.1861,75.0757,75.1585,26163.0
2023-03-02 11:30:00,81.7,81.84,81.69,81.79,14026.0,75.1769,75.3057,75.1677,75.2597,14026.0
2023-03-02 11:35:00,81.79,81.81,81.74,81.76,21128.0,75.2597,75.2781,75.2137,75.2321,21128.0
2023-03-02 11:40:00,81.76,81.84,81.76,81.77,11601.0,75.2321,75.3057,75.2321,75.2413,11601.0
2023-03-02 11:45:00,81.77,81.82,81.74,81.81,13514.0,75.2413,75.2873,75.2137,75.2781,13514.0
2023-03-02 11:50:00,81.81,81.87,81.72,81.73,14780.0,75.2781,75.3333,75.1953,75.2045,14780.0
2023-03-02 11:55:00,81.72,81.79,81.69,81.75,11910.0,75.1953,75.2597,75.1677,75.2229,11910.0
2023-03-02 12:00:00,81.75,81.82,81.75,81.8,9757.0,75.2229,75.2873,75.2229,75.2689,9757.0
2023-03-02 12:05:00,81.79,81.8,81.73,81.78,10983.0,75.2597,75.2689,75.2045,75.2505,10983.0
2023-03-02 12:10:00,81.79,81.81,81.73,81.8,14062.0,75.2597,75.2781,75.2045,75.2689,14062.0
2023-03-02 12:15:00,81.8,81.8,81.72,81.75,14826.0,75.2689,75.2689,75.1953,75.2229,14826.0
2023-03-02 12:20:00,81.75,81.81,81.74,81.8,17374.0,75.2229,75.2781,75.2137,75.2689,17374.0
2023-03-02 12:25:00,81.79,81.85,81.76,81.81,12997.0,75.2597,75.3149,75.2321,75.2781,12997.0
2023-03-02 12:30:00,81.81,81.93,81.81,81.86,16528.0,75.2781,75.3885,75.2781,75.3241,16528.0
2023-03-02 12:35:00,81.87,81.89,81.81,81.84,19080.0,75.3333,75.3517,75.2781,75.3057,19080.0
2023-03-02 12:40:00,81.83,81.83,81.76,81.81,11009.0,75.2965,75.2965,75.2321,75.2781,11009.0
2023-03-02 12:45:00,81.81,81.84,81.74,81.74,17129.0,75.2781,75.3057,75.2137,75.2137,17129.0
2023-03-02 12:50:00,81.75,81.81,81.74,81.79,15663.0,75.2229,75.2781,75.2137,75.2597,15663.0
2023-03-02 12:55:00,81.78,81.82,81.75,81.81,14871.0,75.2505,75.2873,75.2229,75.2781,14871.0
2023-03-02 13:00:00,81.81,81.83,81.76,81.81,14433.0,75.2781,75.2965,75.2321,75.2781,14433.0
2023-03-02 13:05:00,81.81,81.83,81.78,81.8,16613.0,75.2781,75.2965,75.2505,75.2689,16613.0
2023-03-02 13:10:00,81.8,81.83,81.78,81.82,12940.0,75.2689,75.2965,75.2505,75.2873,12940.0
2023-03-02 13:15:00,81.83,81.83,81.74,81.79,11985.0,75.2965,75.2965,75.2137,75.2597,11985.0
2023-03-02 13:20:00,81.79,81.82,81.77,81.78,11911.0,75.2597,75.2873,75.2413,75.2505,11911.0
2023-03-02 13:25:00,81.79,81.83,81.78,81.81,15230.0,75.2597,75.2965,75.2505,75.2781,15230.0
2023-03-02 13:30:00,81.8,81.82,81.78,81.8,16633.0,75.2689,75.2873,75.2505,75.2689,16633.0
2023-03-02 13:35:00,81.81,82.14,81.81,82.0,45978.0,75.2781,75.5818,75.2781,75.4529,45978.0
2023-03-02 13:40:00,81.98,82.05,81.94,81.94,24809.0,75.4345,75.4989,75.3977,75.3977,24809.0
2023-03-02 13:45:00,81.92,82.05,81.92,82.04,21266.0,75.3793,75.4989,75.3793,75.4897,21266.0
2023-03-02 13:50:00,82.03,82.1,82.01,82.06,16484.0,75.4805,75.545,75.4621,75.5081,16484.0
2023-03-02 13:55:00,82.06,82.14,82.04,82.12,22042.0,75.5081,75.5818,75.4897,75.5634,22042.0
2023-03-02 14:00:00,82.13,82.32,82.13,82.29,19754.0,75.5726,75.7474,75.5726,75.7198,19754.0
2023-03-02 14:05:00,82.28,82.29,82.2,82.21,18078.0,75.7106,75.7198,75.637,75.6462,18078.0
2023-03-02 14:10:00,82.22,82.25,82.06,82.1,20580.0,75.6554,75.683,75.5081,75.545,20580.0
2023-03-02 14:15:00,82.1,82.14,82.02,82.14,15376.0,75.545,75.5818,75.4713,75.5818,15376.0
2023-03-02 14:20:00,82.14,82.15,82.08,82.12,20453.0,75.5818,75.591,75.5266,75.5634,20453.0
2023-03-02 14:25:00,82.14,82.23,82.11,82.18,18975.0,75.5818,75.6646,75.5542,75.6186,18975.0
2023-03-02 14:30:00,82.19,82.23,82.15,82.18,30982.0,75.6278,75.6646,75.591,75.6186,30982.0
2023-03-02 14:35:00,82.16,82.16,82.08,82.09,12462.0,75.6002,75.6002,75.5266,75.5358,12462.0
2023-03-02 14:40:00,82.09,82.11,82.04,82.04,22621.0,75.5358,75.5542,75.4897,75.4897,22621.0
2023-03-02 14:45:00,82.05,82.09,82.05,82.08,17147.0,75.4989,75.5358,75.4989,75.5266,17147.0
2023-03-02 14:50:00,82.08,82.12,82.06,82.09,24282.0,75.5266,75.5634,75.5081,75.5358,24282.0
2023-03-02 14:55:00,82.09,82.24,82.08,82.21,34163.0,75.5358,75.6738,75.5266,75.6462,34163.0
2023-03-02 15:00:00,82.22,82.28,82.11,82.13,34518.0,75.6554,75.7106,75.5542,75.5726,34518.0
2023-03-02 15:05:00,82.13,82.2,82.11,82.2,45077.0,75.5726,75.637,75.5542,75.637,45077.0
2023-03-02 15:10:00,82.19,82.31,82.19,82.29,62227.0,75.6278,75.7382,75.6278,75.7198,62227.0
2023-03-02 15:15:00,82.29,82.45,82.29,82.31,34349.0,75.7198,75.867,75.7198,75.7382,34349.0
2023-03-02 15:20:00,82.31,82.33,82.25,82.29,87747.0,75.7382,75.7566,75.683,75.7198,87747.0
2023-03-02 15:25:00,82.29,82.4,82.28,82.34,30524.0,75.7198,75.821,75.7106,75.7658,30524.0
2023-03-02 15:30:00,82.35,82.44,82.32,82.39,37398.0,75.775,75.8578,75.7474,75.8118,37398.0
2023-03-02 15:35:00,82.38,82.54,82.36,82.5,41129.0,75.8026,75.9498,75.7842,75.913,41129.0
2023-03-02 15:40:00,82.49,82.52,82.44,82.47,56301.0,75.9038,75.9314,75.8578,75.8854,56301.0
2023-03-02 15:45:00,82.46,82.56,82.44,82.56,210681.0,75.8762,75.9682,75.8578,75.9682,210681.0
2023-03-02 15:50:00,82.54,82.55,82.3,82.34,145913.0,75.9498,75.959,75.729,75.7658,145913.0
2023-03-02 15:55:00,82.34,82.39,82.18,82.27,335310.0,75.7658,75.8118,75.6186,75.7014,335310.0
2023-03-03 09:30:00,82.79,82.85,82.5,82.68,138232.0,76.1799,76.2351,75.913,76.0786,138232.0
2023-03-03 09:35:00,82.7,82.83,82.65,82.75,39361.0,76.0971,76.2167,76.051,76.1431,39361.0
2023-03-03 09:40:00,82.74,82.76,82.62,82.72,52013.0,76.1339,76.1523,76.0234,76.1155,52013.0
2023-03-03 09:45:00,82.74,82.97,82.73,82.9,30721.0,76.1339,76.3455,76.1247,76.2811,30721.0
2023-03-03 09:50:00,82.91,82.98,82.75,82.97,26789.0,76.2903,76.3547,76.1431,76.3455,26789.0
2023-03-03 09:55:00,82.96,83.09,82.93,82.93,34557.0,76.3363,76.4559,76.3087,76.3087,34557.0
2023-03-03 10:00:00,82.95,82.99,82.63,82.67,34902.0,76.3271,76.3639,76.0326,76.0694,34902.0
2023-03-03 10:05:00,82.64,82.64,82.44,82.53,31630.0,76.0418,76.0418,75.8578,75.9406,31630.0
2023-03-03 10:10:00,82.53,82.67,82.51,82.66,37368.0,75.9406,76.0694,75.9222,76.0602,37368.0
2023-03-03 10:15:00,82.67,82.74,82.63,82.7,37239.0,76.0694,76.1339,76.0326,76.0971,37239.0
2023-03-03 10:20:00,82.71,82.86,82.68,82.78,37909.0,76.1063,76.2443,76.0786,76.1707,37909.0
2023-03-03 10:25:00,82.77,82.86,82.77,82.86,36755.0,76.1615,76.2443,76.1615,76.2443,36755.0
2023-03-03 10:30:00,82.84,82.88,82.78,82.8,40599.0,76.2259,76.2627,76.1707,76.1891,40599.0
2023-03-03 10:35:00,82.8,82.8,82.69,82.74,35602.0,76.1891,76.1891,76.0878,76.1339,35602.0
2023-03-03 10:40:00,82.73,82.84,82.69,82.76,36287.0,76.1247,76.2259,76.0878,76.1523,36287.0
2023-03-03 10:45:00,82.77,82.82,82.66,82.68,145779.0,76.1615,76.2075,76.0602,76.0786,145779.0
2023-03-03 10:50:00,82.7,82.75,82.67,82.73,41324.0,76.0971,76.1431,76.0694,76.1247,41324.0
2023-03-03 10:55:00,82.72,82.79,82.69,82.7,28644.0,76.1155,76.1799,76.0878,76.0971,28644.0
2023-03-03 11:00:00,82.7,82.84,82.7,82.79,20729.0,76.0971,76.2259,76.0971,76.1799,20729.0
2023-03-03 11:05:00,82.81,82.89,82.8,82.86,24377.0,76.1983,76.2719,76.1891,76.2443,24377.0
2023-03-03 11:10:00,82.86,82.87,82.75,82.81,21388.0,76.2443,76.2535,76.1431,76.1983,21388.0
2023-03-03 11:15:00,82.82,82.84,82.75,82.78,19373.0,76.2075,76.2259,76.1431,76.1707,19373.0
2023-03-03 11:20:00,82.78,82.87,82.77,82.8,17442.0,76.1707,76.2535,76.1615,76.1891,17442.0
2023-03-03 11:25:00,82.77,82.79,82.73,82.77,14723.0,76.1615,76.1799,76.1247,76.1615,14723.0
2023-03-03 11:30:00,82.78,82.86,82.76,82.77,29064.0,76.1707,76.2443,76.1523,76.1615,29064.0
2023-03-03 11:35:00,82.77,82.85,82.76,82.79,31387.0,76.1615,76.2351,76.1523,76.1799,31387.0
2023-03-03 11:40:00,82.8,82.8,82.73,82.77,20101.0,76.1891,76.1891,76.1247,76.1615,20101.0
2023-03-03 11:45:00,82.76,82.81,82.73,82.77,37960.0,76.1523,76.1983,76.1247,76.1615,37960.0
2023-03-03 11:50:00,82.77,82.92,82.76,82.89,21284.0,76.1615,76.2995,76.1523,76.2719,21284.0
2023-03-03 11:55:00,82.88,82.9,82.84,82.87,20832.0,76.2627,76.2811,76.2259,76.2535,20832.0
2023-03-03 12:00:00,82.87,83.0,82.87,82.95,187249.0,76.2535,76.3731,76.2535,76.3271,187249.0
2023-03-03 12:05:00,82.95,83.02,82.93,83.02,69850.0,76.3271,76.3915,76.3087,76.3915,69850.0
2023-03-03 12:10:00,83.01,83.06,82.98,83.0,21714.0,76.3823,76.4283,76.3547,76.3731,21714.0
2023-03-03 12:15:00,83.01,83.09,83.0,83.07,24389.0,76.3823,76.4559,76.3731,76.4375,24389.0
2023-03-03 12:20:00,83.06,83.08,83.03,83.05,23743.0,76.4283,76.4467,76.4007,76.4191,23743.0
2023-03-03 12:25:00,83.04,83.09,83.01,83.09,23184.0,76.4099,76.4559,76.3823,76.4559,23184.0
2023-03-03 12:30:00,83.09,83.11,83.02,83.09,76344.0,76.4559,76.4743,76.3915,76.4559,76344.0
2023-03-03 12:35:00,83.08,83.13,83.04,83.09,28710.0,76.4467,76.4927,76.4099,76.4559,28710.0
2023-03-03 12:40:00,83.09,83.12,83.05,83.09,21044.0,76.4559,76.4835,76.4191,76.4559,21044.0
2023-03-03 12:45:00,83.09,83.16,83.08,83.11,22879.0,76.4559,76.5203,76.4467,76.4743,22879.0
2023-03-03 12:50:00,83.11,83.16,83.06,83.13,18986.0,76.4743,76.5203,76.4283,76.4927,18986.0
2023-03-03 12:55:00,83.14,83.25,83.14,83.23,17993.0,76.5019,76.6031,76.5019,76.5847,17993.0
2023-03-03 13:00:00,83.24,83.27,83.19,83.25,20850.0,76.5939,76.6215,76.5479,76.6031,20850.0
2023-03-03 13:05:00,83.27,83.34,83.23,83.24,24263.0,76.6215,76.686,76.5847,76.5939,24263.0
2023-03-03 13:10:00,83.24,83.3,83.23,83.29,31195.0,76.5939,76.6491,76.5847,76.6399,31195.0
2023-03-03 13:15:00,83.29,83.36,83.16,83.17,38753.0,76.6399,76.7044,76.5203,76.5295,38753.0
2023-03-03 13:20:00,83.17,83.2,83.16,83.18,22312.0,76.5295,76.5571,76.5203,76.5387,22312.0
2023-03-03 13:25:00,83.18,83.22,83.17,83.17,12761.0,76.5387,76.5755,76.5295,76.5295,12761.0
2023-03-03 13:30:00,83.18,83.19,83.1,83.14,15298.0,76.5387,76.5479,76.4651,76.5019,15298.0
2023-03-03 13:35:00,83.16,83.16,83.09,83.09,14422.0,76.5203,76.5203,76.4559,76.4559,14422.0
2023-03-03 13:40:00,83.08,83.11,83.02,83.04,19791.0,76.4467,76.4743,76.3915,76.4099,19791.0
2023-03-03 13:45:00,83.04,83.04,83.01,83.01,17061.0,76.4099,76.4099,76.3823,76.3823,17061.0
2023-03-03 13:50:00,83.01,83.05,82.99,83.04,20252.0,76.3823,76.4191,76.3639,76.4099,20252.0
2023-03-03 13:55:00,83.04,83.04,82.96,83.02,22348.0,76.4099,76.4099,76.3363,76.3915,22348.0
2023-03-03 14:00:00,83.01,83.08,82.99,83.05,30258.0,76.3823,76.4467,76.3639,76.4191,30258.0
2023-03-03 14:05:00,83.04,83.11,83.03,83.1,19010.0,76.4099,76.4743,76.4007,76.4651,19010.0
2023-03-03 14:10:00,83.11,83.21,83.1,83.2,39847.0,76.4743,76.5663,76.4651,76.5571,39847.0
2023-03-03 14:15:00,83.2,83.23,83.16,83.18,20491.0,76.5571,76.5847,76.5203,76.5387,20491.0
2023-03-03 14:20:00,83.17,83.26,83.17,83.24,24412.0,76.5295,76.6123,76.5295,76.5939,24412.0
2023-03-03 14:25:00,83.23,83.29,83.23,83.28,28816.0,76.5847,76.6399,76.5847,76.6307,28816.0
2023-03-03 14:30:00,83.28,83.28,83.22,83.27,22244.0,76.6307,76.6307,76.5755,76.6215,22244.0
2023-03-03 14:35:00,83.25,83.28,83.19,83.19,26742.0,76.6031,76.6307,76.5479,76.5479,26742.0
2023-03-03 14:40:00,83.19,83.2,83.16,83.19,21188.0,76.5479,76.5571,76.5203,76.5479,21188.0
2023-03-03 14:45:00,83.19,83.23,83.17,83.23,23361.0,76.5479,76.5847,76.5295,76.5847,23361.0
2023-03-03 14:50:00,83.22,83.22,83.12,83.13,20462.0,76.5755,76.5755,76.4835,76.4927,20462.0
2023-03-03 14:55:00,83.13,83.17,83.11,83.16,33005.0,76.4927,76.5295,76.4743,76.5203,33005.0
2023-03-03 15:00:00,83.16,83.22,83.15,83.21,21737.0,76.5203,76.5755,76.5111,76.5663,21737.0
2023-03-03 15:05:00,83.22,83.32,83.21,83.31,25543.0,76.5755,76.6675,76.5663,76.6583,25543.0
2023-03-03 15:10:00,83.3,83.31,83.23,83.27,41552.0,76.6491,76.6583,76.5847,76.6215,41552.0
2023-03-03 15:15:00,83.28,83.32,83.22,83.25,89860.0,76.6307,76.6675,76.5755,76.6031,89860.0
2023-03-03 15:20:00,83.26,83.34,83.25,83.29,23854.0,76.6123,76.686,76.6031,76.6399,23854.0
2023-03-03 15:25:00,83.29,83.33,83.22,83.29,23529.0,76.6399,76.6767,76.5755,76.6399,23529.0
2023-03-03 15:30:00,83.29,83.63,83.29,83.47,185843.0,76.6399,76.9528,76.6399,76.8056,185843.0
2023-03-03 15:35:00,83.46,83.48,83.41,83.44,41663.0,76.7964,76.8148,76.7504,76.778,41663.0
2023-03-03 15:40:00,83.43,83.45,83.33,83.37,50904.0,76.7688,76.7872,76.6767,76.7136,50904.0
2023-03-03 15:45:00,83.36,83.39,83.33,83.38,65504.0,76.7044,76.732,76.6767,76.7228,65504.0
2023-03-03 15:50:00,83.38,83.43,83.25,83.42,152695.0,76.7228,76.7688,76.6031,76.7596,152695.0
2023-03-03 15:55:00,83.43,83.46,83.32,83.41,316238.0,76.7688,76.7964,76.6675,76.7504,316238.0
2023-03-06 09:30:00,83.49,83.56,83.15,83.35,94888.0,76.824,76.8884,76.5111,76.6952,94888.0
2023-03-06 09:35:00,83.39,83.53,83.29,83.53,78355.0,76.732,76.8608,76.6399,76.8608,78355.0
2023-03-06 09:40:00,83.54,83.63,83.36,83.58,44971.0,76.87,76.9528,76.7044,76.9068,44971.0
2023-03-06 09:45:00,83.58,83.64,83.33,83.37,30046.0,76.9068,76.962,76.6767,76.7136,30046.0
2023-03-06 09:50:00,83.38,83.58,83.37,83.55,45629.0,76.7228,76.9068,76.7136,76.8792,45629.0
2023-03-06 09:55:00,83.53,83.55,83.46,83.51,23741.0,76.8608,76.8792,76.7964,76.8424,23741.0
2023-03-06 10:00:00,83.51,83.58,83.41,83.54,72095.0,76.8424,76.9068,76.7504,76.87,72095.0
2023-03-06 10:05:00,83.55,83.81,83.55,83.75,25386.0,76.8792,77.1184,76.8792,77.0632,25386.0
2023-03-06 10:10:00,83.77,83.82,83.67,83.73,16779.0,77.0816,77.1276,76.9896,77.0448,16779.0
2023-03-06 10:15:00,83.73,83.83,83.7,83.79,15139.0,77.0448,77.1368,77.0172,77.1,15139.0
2023-03-06 10:20:00,83.79,83.81,83.69,83.72,20491.0,77.1,77.1184,77.008,77.0356,20491.0
2023-03-06 10:25:00,83.72,83.82,83.67,83.78,43469.0,77.0356,77.1276,76.9896,77.0908,43469.0
2023-03-06 10:30:00,83.79,83.8,83.63,83.64,29757.0,77.1,77.1092,76.9528,76.962,29757.0
2023-03-06 10:35:00,83.65,83.71,83.62,83.68,17851.0,76.9712,77.0264,76.9436,76.9988,17851.0
2023-03-06 10:40:00,83.68,83.81,83.67,83.76,36061.0,76.9988,77.1184,76.9896,77.0724,36061.0
2023-03-06 10:45:00,83.77,83.78,83.26,83.3,113257.0,77.0816,77.0908,76.6123,76.6491,113257.0
2023-03-06 10:50:00,83.3,83.3,82.42,82.58,295934.0,76.6491,76.6491,75.8394,75.9866,295934.0
2023-03-06 10:55:00,82.56,82.87,82.21,82.55,284904.0,75.9682,76.2535,75.6462,75.959,284904.0
2023-03-06 11:00:00,82.56,82.74,82.1,82.33,247578.0,75.9682,76.1339,75.545,75.7566,247578.0
2023-03-06 11:05:00,82.35,82.8,82.1,82.43,178951.0,75.775,76.1891,75.545,75.8486,178951.0
2023-03-06 11:10:00,82.42,82.52,82.33,82.41,106110.0,75.8394,75.9314,75.7566,75.8302,106110.0
2023-03-06 11:15:00,82.42,82.43,82.23,82.3,57445.0,75.8394,75.8486,75.6646,75.729,57445.0
2023-03-06 11:20:00,82.28,82.29,82.04,82.06,59254.0,75.7106,75.7198,75.4897,75.5081,59254.0
2023-03-06 11:25:00,82.06,82.13,82.01,82.08,37886.0,75.5081,75.5726,75.4621,75.5266,37886.0
2023-03-06 11:30:00,82.09,82.15,82.02,82.13,48652.0,75.5358,75.591,75.4713,75.5726,48652.0
2023-03-06 11:35:00,82.13,82.16,82.02,82.05,47985.0,75.5726,75.6002,75.4713,75.4989,47985.0
2023-03-06 11:40:00,82.06,82.14,82.03,82.07,26897.0,75.5081,75.5818,75.4805,75.5174,26897.0
2023-03-06 11:45:00,82.06,82.13,82.03,82.12,26318.0,75.5081,75.5726,75.4805,75.5634,26318.0
2023-03-06 11:50:00,82.11,82.2,82.08,82.19,35912.0,75.5542,75.637,75.5266,75.6278,35912.0
2023-03-06 11:55:00,82.19,82.23,82.12,82.15,24878.0,75.6278,75.6646,75.5634,75.591,24878.0
2023-03-06 12:00:00,82.15,82.16,82.04,82.1,32388.0,75.591,75.6002,75.4897,75.545,32388.0
2023-03-06 12:05:00,82.08,82.13,82.04,82.1,25731.0,75.5266,75.5726,75.4897,75.545,25731.0
2023-03-06 12:10:00,82.1,82.17,82.1,82.15,43237.0,75.545,75.6094,75.545,75.591,43237.0
2023-03-06 12:15:00,82.16,82.17,82.09,82.17,31886.0,75.6002,75.6094,75.5358,75.6094,31886.0
2023-03-06 12:20:00,82.17,82.19,82.1,82.16,29559.0,75.6094,75.6278,75.545,75.6002,29559.0
2023-03-06 12:25:00,82.15,82.16,82.06,82.14,18877.0,75.591,75.6002,75.5081,75.5818,18877.0
2023-03-06 12:30:00,82.14,82.16,82.04,82.06,30213.0,75.5818,75.6002,75.4897,75.5081,30213.0
2023-03-06 12:35:00,82.05,82.09,82.03,82.03,22610.0,75.4989,75.5358,75.4805,75.4805,22610.0
2023-03-06 12:40:00,82.03,82.06,82.0,82.02,70207.0,75.4805,75.5081,75.4529,75.4713,70207.0
2023-03-06 12:45:00,82.01,82.05,81.92,82.04,74315.0,75.4621,75.4989,75.3793,75.4897,74315.0
2023-03-06 12:50:00,82.04,82.07,81.98,82.05,33638.0,75.4897,75.5174,75.4345,75.4989,33638.0
2023-03-06 12:55:00,82.05,82.11,82.01,82.06,29683.0,75.4989,75.5542,75.4621,75.5081,29683.0
2023-03-06 13:00:00,82.05,82.14,82.04,82.07,26085.0,75.4989,75.5818,75.4897,75.5174,26085.0
2023-03-06 13:05:00,82.08,82.1,81.99,82.06,24835.0,75.5266,75.545,75.4437,75.5081,24835.0
2023-03-06 13:10:00,82.06,82.12,82.02,82.09,23595.0,75.5081,75.5634,75.4713,75.5358,23595.0
2023-03-06 13:15:00,82.09,82.09,82.03,82.05,20875.0,75.5358,75.5358,75.4805,75.4989,20875.0
2023-03-06 13:20:00,82.06,82.06,81.97,81.97,31527.0,75.5081,75.5081,75.4253,75.4253,31527.0
2023-03-06 13:25:00,81.97,82.07,81.93,82.04,34522.0,75.4253,75.5174,75.3885,75.4897,34522.0
2023-03-06 13:30:00,82.04,82.11,82.03,82.09,23544.0,75.4897,75.5542,75.4805,75.5358,23544.0
2023-03-06 13:35:00,82.1,82.11,82.0,82.02,26159.0,75.545,75.5542,75.4529,75.4713,26159.0
2023-03-06 13:40:00,82.03,82.06,82.01,82.04,35930.0,75.4805,75.5081,75.4621,75.4897,35930.0
2023-03-06 13:45:00,82.03,82.03,81.94,81.95,29925.0,75.4805,75.4805,75.3977,75.4069,29925.0
2023-03-06 13:50:00,81.95,81.97,81.9,81.95,27403.0,75.4069,75.4253,75.3609,75.4069,27403.0
2023-03-06 13:55:00,81.94,81.94,81.87,81.89,33993.0,75.3977,75.3977,75.3333,75.3517,33993.0
2023-03-06 14:00:00,81.88,81.89,81.84,81.89,30491.0,75.3425,75.3517,75.3057,75.3517,30491.0
2023-03-06 14:05:00,81.89,81.96,81.85,81.94,27660.0,75.3517,75.4161,75.3149,75.3977,27660.0
2023-03-06 14:10:00,81.94,82.0,81.92,81.98,34534.0,75.3977,75.4529,75.3793,75.4345,34534.0
2023-03-06 14:15:00,81.98,81.98,81.85,81.94,30423.0,75.4345,75.4345,75.3149,75.3977,30423.0
2023-03-06 14:20:00,81.93,81.96,81.9,81.92,25158.0,75.3885,75.4161,75.3609,75.3793,25158.0
2023-03-06 14:25:00,81.91,81.95,81.89,81.95,32591.0,75.3701,75.4069,75.3517,75.4069,32591.0
2023-03-06 14:30:00,81.95,82.0,81.92,81.93,33855.0,75.4069,75.4529,75.3793,75.3885,33855.0
2023-03-06 14:35:00,81.92,81.97,81.9,81.94,26053.0,75.3793,75.4253,75.3609,75.3977,26053.0
2023-03-06 14:40:00,81.93,81.98,81.9,81.96,29616.0,75.3885,75.4345,75.3609,75.4161,29616.0
2023-03-06 14:45:00,81.95,81.96,81.85,81.87,29769.0,75.4069,75.4161,75.3149,75.3333,29769.0
2023-03-06 14:50:00,81.87,81.91,81.85,81.9,33819.0,75.3333,75.3701,75.3149,75.3609,33819.0
2023-03-06 14:55:00,81.89,81.91,81.82,81.85,57621.0,75.3517,75.3701,75.2873,75.3149,57621.0
2023-03-06 15:00:00,81.86,81.86,81.75,81.76,45832.0,75.3241,75.3241,75.2229,75.2321,45832.0
2023-03-06 15:05:00,81.76,81.76,81.68,81.73,52346.0,75.2321,75.2321,75.1585,75.2045,52346.0
2023-03-06 15:10:00,81.74,81.75,81.58,81.62,58851.0,75.2137,75.2229,75.0665,75.1033,58851.0
2023-03-06 15:15:00,81.62,81.63,81.53,81.56,48090.0,75.1033,75.1125,75.0205,75.0481,48090.0
2023-03-06 15:20:00,81.55,81.6,81.53,81.55,53697.0,75.0389,75.0849,75.0205,75.0389,53697.0
2023-03-06 15:25:00,81.56,81.56,81.45,81.46,58896.0,75.0481,75.0481,74.9469,74.9561,58896.0
2023-03-06 15:30:00,81.45,81.59,81.45,81.59,94684.0,74.9469,75.0757,74.9469,75.0757,94684.0
2023-03-06 15:35:00,81.59,81.63,81.52,81.59,93556.0,75.0757,75.1125,75.0113,75.0757,93556.0
2023-03-06 15:40:00,81.59,81.84,81.59,81.79,197628.0,75.0757,75.3057,75.0757,75.2597,197628.0
2023-03-06 15:45:00,81.79,81.86,81.76,81.81,137771.0,75.2597,75.3241,75.2321,75.2781,137771.0
2023-03-06 15:50:00,81.82,81.98,81.78,81.92,271545.0,75.2873,75.4345,75.2505,75.3793,271545.0
2023-03-06 15:55:00,81.93,81.99,81.89,81.91,429413.0,75.3885,75.4437,75.3517,75.3701,429413.0
2023-03-07 09:30:00,82.09,82.15,81.69,81.79,109742.0,75.5358,75.591,75.1677,75.2597,109742.0
2023-03-07 09:35:00,81.79,81.86,81.59,81.61,51391.0,75.2597,75.3241,75.0757,75.0941,51391.0
2023-03-07 09:40:00,81.6,81.6,81.46,81.55,65197.0,75.0849,75.0849,74.9561,75.0389,65197.0
2023-03-07 09:45:00,81.54,81.8,81.53,81.8,65522.0,75.0297,75.2689,75.0205,75.2689,65522.0
2023-03-07 09:50:00,81.8,81.84,81.75,81.81,37424.0,75.2689,75.3057,75.2229,75.2781,37424.0
2023-03-07 09:55:00,81.8,81.84,81.73,81.77,36195.0,75.2689,75.3057,75.2045,75.2413,36195.0
2023-03-07 10:00:00,81.76,81.76,81.36,81.39,125983.0,75.2321,75.2321,74.864,74.8916,125983.0
2023-03-07 10:05:00,81.41,81.46,81.2,81.28,76365.0,74.91,74.9561,74.7168,74.7904,76365.0
2023-03-07 10:10:00,81.29,81.6,81.23,81.5,48904.0,74.7996,75.0849,74.7444,74.9929,48904.0
2023-03-07 10:15:00,81.49,81.49,81.31,81.31,44604.0,74.9837,74.9837,74.818,74.818,44604.0
2023-03-07 10:20:00,81.31,81.56,81.3,81.41,78154.0,74.818,75.0481,74.8088,74.91,78154.0
2023-03-07 10:25:00,81.4,81.4,81.13,81.26,36592.0,74.9008,74.9008,74.6524,74.772,36592.0
2023-03-07 10:30:00,81.24,81.47,81.22,81.39,44597.0,74.7536,74.9653,74.7352,74.8916,44597.0
2023-03-07 10:35:00,81.4,81.51,81.17,81.19,30895.0,74.9008,75.0021,74.6892,74.7076,30895.0
2023-03-07 10:40:00,81.19,81.22,81.06,81.1,42634.0,74.7076,74.7352,74.588,74.6248,42634.0
2023-03-07 10:45:00,81.09,81.28,81.05,81.22,32266.0,74.6156,74.7904,74.5788,74.7352,32266.0
2023-03-07 10:50:00,81.23,81.24,81.08,81.2,36930.0,74.7444,74.7536,74.6064,74.7168,36930.0
2023-03-07 10:55:00,81.19,81.21,80.96,81.0,80397.0,74.7076,74.726,74.496,74.5328,80397.0
2023-03-07 11:00:00,81.0,81.11,80.91,81.08,38015.0,74.5328,74.634,74.45,74.6064,38015.0
2023-03-07 11:05:00,81.07,81.16,81.07,81.11,23727.0,74.5972,74.68,74.5972,74.634,23727.0
2023-03-07 11:10:00,81.13,81.18,80.9,80.92,25965.0,74.6524,74.6984,74.4408,74.4592,25965.0
2023-03-07 11:15:00,80.9,81.0,80.89,80.96,23901.0,74.4408,74.5328,74.4316,74.496,23901.0
2023-03-07 11:20:00,80.98,80.98,80.85,80.85,14171.0,74.5144,74.5144,74.3948,74.3948,14171.0
2023-03-07 11:25:00,80.86,80.97,80.84,80.85,37573.0,74.404,74.5052,74.3856,74.3948,37573.0
2023-03-07 11:30:00,80.85,80.91,80.82,80.85,27785.0,74.3948,74.45,74.3672,74.3948,27785.0
2023-03-07 11:35:00,80.84,80.94,80.83,80.83,12821.0,74.3856,74.4776,74.3764,74.3764,12821.0
2023-03-07 11:40:00,80.84,80.87,80.71,80.83,28032.0,74.3856,74.4132,74.2659,74.3764,28032.0
2023-03-07 11:45:00,80.82,80.82,80.75,80.76,33152.0,74.3672,74.3672,74.3027,74.3119,33152.0
2023-03-07 11:50:00,80.76,80.79,80.58,80.59,47649.0,74.3119,74.3395,74.1463,74.1555,47649.0
2023-03-07 11:55:00,80.59,80.59,80.47,80.57,50367.0,74.1555,74.1555,74.0451,74.1371,50367.0
2023-03-07 12:00:00,80.56,80.62,80.49,80.52,39959.0,74.1279,74.1831,74.0635,74.0911,39959.0
2023-03-07 12:05:00,80.51,80.57,80.5,80.57,27144.0,74.0819,74.1371,74.0727,74.1371,27144.0
2023-03-07 12:10:00,80.56,80.66,80.56,80.61,20222.0,74.1279,74.2199,74.1279,74.1739,20222.0
2023-03-07 12:15:00,80.61,80.74,80.59,80.73,17175.0,74.1739,74.2935,74.1555,74.2843,17175.0
2023-03-07 12:20:00,80.74,80.99,80.74,80.8,43576.0,74.2935,74.5236,74.2935,74.3488,43576.0
2023-03-07 12:25:00,80.81,80.91,80.7,80.72,25942.0,74.358,74.45,74.2567,74.2751,25942.0
2023-03-07 12:30:00,80.71,80.75,80.69,80.7,24653.0,74.2659,74.3027,74.2475,74.2567,24653.0
2023-03-07 12:35:00,80.7,80.74,80.61,80.65,42007.0,74.2567,74.2935,74.1739,74.2107,42007.0
2023-03-07 12:40:00,80.64,80.65,80.54,80.57,22648.0,74.2015,74.2107,74.1095,74.1371,22648.0
2023-03-07 12:45:00,80.55,80.76,80.54,80.76,36446.0,74.1187,74.3119,74.1095,74.3119,36446.0
2023-03-07 12:50:00,80.75,80.82,80.67,80.68,28386.0,74.3027,74.3672,74.2291,74.2383,28386.0
2023-03-07 12:55:00,80.68,80.73,80.66,80.68,26440.0,74.2383,74.2843,74.2199,74.2383,26440.0
2023-03-07 13:00:00,80.68,80.7,80.56,80.57,27234.0,74.2383,74.2567,74.1279,74.1371,27234.0
2023-03-07 13:05:00,80.56,80.59,80.54,80.57,16084.0,74.1279,74.1555,74.1095,74.1371,16084.0
2023-03-07 13:10:00,80.56,80.62,80.5,80.52,37501.0,74.1279,74.1831,74.0727,74.0911,37501.0
2023-03-07 13:15:00,80.51,80.53,80.49,80.51,52266.0,74.0819,74.1003,74.0635,74.0819,52266.0
2023-03-07 13:20:00,80.51,80.52,80.38,80.42,45093.0,74.0819,74.0911,73.9623,73.9991,45093.0
2023-03-07 13:25:00,80.43,80.43,80.29,80.3,52015.0,74.0083,74.0083,73.8795,73.8887,52015.0
2023-03-07 13:30:00,80.29,80.33,80.16,80.17,67160.0,73.8795,73.9163,73.7598,73.7691,67160.0
2023-03-07 13:35:00,80.17,80.19,80.01,80.02,57209.0,73.7691,73.7875,73.6218,73.631,57209.0
2023-03-07 13:40:00,80.02,80.02,79.56,79.65,216854.0,73.631,73.631,73.2078,73.2906,216854.0
2023-03-07 13:45:00,79.64,79.69,79.51,79.61,132927.0,73.2814,73.3274,73.1617,73.2538,132927.0
2023-03-07 13:50:00,79.62,79.88,79.61,79.75,55984.0,73.263,73.5022,73.2538,73.3826,55984.0
2023-03-07 13:55:00,79.74,79.82,79.67,79.77,75786.0,73.3734,73.447,73.309,73.401,75786.0
2023-03-07 14:00:00,79.77,79.92,79.75,79.84,53353.0,73.401,73.539,73.3826,73.4654,53353.0
2023-03-07 14:05:00,79.84,79.87,79.72,79.85,80979.0,73.4654,73.493,73.355,73.4746,80979.0
2023-03-07 14:10:00,79.84,79.97,79.82,79.88,59902.0,73.4654,73.585,73.447,73.5022,59902.0
2023-03-07 14:15:00,79.87,79.96,79.83,79.93,73851.0,73.493,73.5758,73.4562,73.5482,73851.0
2023-03-07 14:20:00,79.94,79.96,79.72,79.78,74123.0,73.5574,73.5758,73.355,73.4102,74123.0
2023-03-07 14:25:00,79.78,79.86,79.77,79.79,57516.0,73.4102,73.4838,73.401,73.4194,57516.0
2023-03-07 14:30:00,79.79,79.86,79.76,79.84,45227.0,73.4194,73.4838,73.3918,73.4654,45227.0
2023-03-07 14:35:00,79.84,79.84,79.74,79.75,47350.0,73.4654,73.4654,73.3734,73.3826,47350.0
2023-03-07 14:40:00,79.75,79.77,79.66,79.72,62422.0,73.3826,73.401,73.2998,73.355,62422.0
2023-03-07 14:45:00,79.72,79.75,79.68,79.69,44960.0,73.355,73.3826,73.3182,73.3274,44960.0
2023-03-07 14:50:00,79.68,79.68,79.57,79.59,38204.0,73.3182,73.3182,73.217,73.2354,38204.0
2023-03-07 14:55:00,79.59,79.62,79.57,79.6,45667.0,73.2354,73.263,73.217,73.2446,45667.0
2023-03-07 15:00:00,79.6,79.61,79.54,79.59,42120.0,73.2446,73.2538,73.1894,73.2354,42120.0
2023-03-07 15:05:00,79.59,79.65,79.58,79.62,45020.0,73.2354,73.2906,73.2262,73.263,45020.0
2023-03-07 15:10:00,79.62,79.77,79.61,79.66,45119.0,73.263,73.401,73.2538,73.2998,45119.0
2023-03-07 15:15:00,79.67,79.8,79.66,79.79,37158.0,73.309,73.4286,73.2998,73.4194,37158.0
2023-03-07 15:20:00,79.79,79.8,79.74,79.8,38059.0,73.4194,73.4286,73.3734,73.4286,38059.0
2023-03-07 15:25:00,79.8,79.85,79.79,79.84,42848.0,73.4286,73.4746,73.4194,73.4654,42848.0
2023-03-07 15:30:00,79.84,79.93,79.77,79.88,57745.0,73.4654,73.5482,73.401,73.5022,57745.0
2023-03-07 15:35:00,79.88,79.92,79.83,79.84,56003.0,73.5022,73.539,73.4562,73.4654,56003.0
2023-03-07 15:40:00,79.84,79.89,79.76,79.81,83218.0,73.4654,73.5114,73.3918,73.4378,83218.0
2023-03-07 15:45:00,79.81,79.81,79.72,79.78,92703.0,73.4378,73.4378,73.355,73.4102,92703.0
2023-03-07 15:50:00,79.77,79.89,79.71,79.87,123251.0,73.401,73.5114,73.3458,73.493,123251.0
2023-03-07 15:55:00,79.87,79.89,79.62,79.78,652128.0,73.493,73.5114,73.263,73.4102,652128.0
2023-03-08 09:30:00,79.53,79.69,79.18,79.26,171101.0,73.1802,73.3274,72.8581,72.9317,171101.0
2023-03-08 09:35:00,79.25,79.39,79.04,79.06,42453.0,72.9225,73.0513,72.7293,72.7477,42453.0
2023-03-08 09:40:00,79.07,79.11,78.83,78.97,68891.0,72.7569,72.7937,72.536,72.6649,68891.0
2023-03-08 09:45:00,78.97,79.02,78.85,78.96,35473.0,72.6649,72.7109,72.5544,72.6557,35473.0
2023-03-08 09:50:00,78.96,79.0,78.74,78.76,75250.0,72.6557,72.6925,72.4532,72.4716,75250.0
2023-03-08 09:55:00,78.74,78.79,78.61,78.66,65571.0,72.4532,72.4992,72.3336,72.3796,65571.0
2023-03-08 10:00:00,78.65,78.68,78.22,78.54,98541.0,72.3704,72.398,71.9747,72.2692,98541.0
2023-03-08 10:05:00,78.52,78.65,78.43,78.61,41763.0,72.2508,72.3704,72.168,72.3336,41763.0
2023-03-08 10:10:00,78.58,78.67,78.48,78.54,36882.0,72.306,72.3888,72.214,72.2692,36882.0
2023-03-08 10:15:00,78.53,78.55,78.38,78.43,87064.0,72.26,72.2784,72.122,72.168,87064.0
2023-03-08 10:20:00,78.43,78.78,78.43,78.69,129345.0,72.168,72.49,72.168,72.4072,129345.0
2023-03-08 10:25:00,78.7,78.81,78.63,78.66,62065.0,72.4164,72.5176,72.352,72.3796,62065.0
2023-03-08 10:30:00,78.66,78.76,78.59,78.75,46006.0,72.3796,72.4716,72.3152,72.4624,46006.0
2023-03-08 10:35:00,78.74,78.78,78.58,78.65,52707.0,72.4532,72.49,72.306,72.3704,52707.0
2023-03-08 10:40:00,78.65,78.66,78.56,78.57,29860.0,72.3704,72.3796,72.2876,72.2968,29860.0
2023-03-08 10:45:00,78.57,78.57,78.48,78.48,55710.0,72.2968,72.2968,72.214,72.214,55710.0
2023-03-08 10:50:00,78.48,78.55,78.37,78.52,62338.0,72.214,72.2784,72.1128,72.2508,62338.0
2023-03-08 10:55:00,78.5,78.59,78.46,78.57,25767.0,72.2324,72.3152,72.1956,72.2968,25767.0
2023-03-08 11:00:00,78.58,78.71,78.56,78.67,25128.0,72.306,72.4256,72.2876,72.3888,25128.0
2023-03-08 11:05:00,78.67,78.76,78.66,78.72,65491.0,72.3888,72.4716,72.3796,72.4348,65491.0
2023-03-08 11:10:00,78.73,78.77,78.64,78.68,26768.0,72.444,72.4808,72.3612,72.398,26768.0
2023-03-08 11:15:00,78.69,78.83,78.67,78.68,55913.0,72.4072,72.536,72.3888,72.398,55913.0
2023-03-08 11:20:00,78.67,78.74,78.64,78.69,43146.0,72.3888,72.4532,72.3612,72.4072,43146.0
2023-03-08 11:25:00,78.69,78.69,78.43,78.44,65017.0,72.4072,72.4072,72.168,72.1772,65017.0
2023-03-08 11:30:00,78.44,78.52,78.32,78.47,72774.0,72.1772,72.2508,72.0668,72.2048,72774.0
2023-03-08 11:35:00,78.48,78.6,78.42,78.59,25209.0,72.214,72.3244,72.1588,72.3152,25209.0
2023-03-08 11:40:00,78.6,78.71,78.59,78.69,17299.0,72.3244,72.4256,72.3152,72.4072,17299.0
2023-03-08 11:45:00,78.68,78.85,78.66,78.77,45538.0,72.398,72.5544,72.3796,72.4808,45538.0
2023-03-08 11:50:00,78.78,78.93,78.77,78.9,32436.0,72.49,72.6281,72.4808,72.6005,32436.0
2023-03-08 11:55:00,78.9,78.93,78.81,78.84,54810.0,72.6005,72.6281,72.5176,72.5452,54810.0
2023-03-08 12:00:00,78.85,78.88,78.81,78.82,27489.0,72.5544,72.582,72.5176,72.5268,27489.0
2023-03-08 12:05:00,78.81,78.82,78.68,78.69,34589.0,72.5176,72.5268,72.398,72.4072,34589.0
2023-03-08 12:10:00,78.68,78.71,78.61,78.67,21866.0,72.398,72.4256,72.3336,72.3888,21866.0
2023-03-08 12:15:00,78.65,78.71,78.6,78.69,29804.0,72.3704,72.4256,72.3244,72.4072,29804.0
2023-03-08 12:20:00,78.7,78.7,78.61,78.63,23153.0,72.4164,72.4164,72.3336,72.352,23153.0
2023-03-08 12:25:00,78.63,78.63,78.54,78.56,45051.0,72.352,72.352,72.2692,72.2876,45051.0
2023-03-08 12:30:00,78.54,78.56,78.44,78.48,27326.0,72.2692,72.2876,72.1772,72.214,27326.0
2023-03-08 12:35:00,78.49,78.58,78.47,78.57,43850.0,72.2232,72.306,72.2048,72.2968,43850.0
2023-03-08 12:40:00,78.57,78.65,78.57,78.62,23639.0,72.2968,72.3704,72.2968,72.3428,23639.0
2023-03-08 12:45:00,78.62,78.63,78.54,78.6,33572.0,72.3428,72.352,72.2692,72.3244,33572.0
2023-03-08 12:50:00,78.6,78.6,78.54,78.56,23175.0,72.3244,72.3244,72.2692,72.2876,23175.0
2023-03-08 12:55:00,78.56,78.59,78.52,78.57,38474.0,72.2876,72.3152,72.2508,72.2968,38474.0
2023-03-08 13:00:00,78.57,78.6,78.42,78.45,40820.0,72.2968,72.3244,72.1588,72.1864,40820.0
2023-03-08 13:05:00,78.45,78.46,78.35,78.37,63707.0,72.1864,72.1956,72.0944,72.1128,63707.0
2023-03-08 13:10:00,78.37,78.41,78.33,78.37,42299.0,72.1128,72.1496,72.076,72.1128,42299.0
2023-03-08 13:15:00,78.37,78.37,78.26,78.32,37620.0,72.1128,72.1128,72.0115,72.0668,37620.0
2023-03-08 13:20:00,78.32,78.33,78.26,78.31,39774.0,72.0668,72.076,72.0115,72.0576,39774.0
2023-03-08 13:25:00,78.31,78.32,78.16,78.17,35840.0,72.0576,72.0668,71.9195,71.9287,35840.0
2023-03-08 13:30:00,78.17,78.26,78.14,78.25,39377.0,71.9287,72.0115,71.9011,72.0023,39377.0
2023-03-08 13:35:00,78.24,78.25,78.1,78.15,62538.0,71.9931,72.0023,71.8643,71.9103,62538.0
2023-03-08 13:40:00,78.14,78.24,78.14,78.21,33287.0,71.9011,71.9931,71.9011,71.9655,33287.0
2023-03-08 13:45:00,78.2,78.26,78.19,78.24,47850.0,71.9563,72.0115,71.9471,71.9931,47850.0
2023-03-08 13:50:00,78.23,78.32,78.18,78.31,33307.0,71.9839,72.0668,71.9379,72.0576,33307.0
2023-03-08 13:55:00,78.32,78.34,78.23,78.26,30089.0,72.0668,72.0852,71.9839,72.0115,30089.0
2023-03-08 14:00:00,78.26,78.31,78.24,78.27,27301.0,72.0115,72.0576,71.9931,72.0208,27301.0
2023-03-08 14:05:00,78.28,78.28,78.19,78.26,42651.0,72.03,72.03,71.9471,72.0115,42651.0
2023-03-08 14:10:00,78.26,78.32,78.2,78.2,35414.0,72.0115,72.0668,71.9563,71.9563,35414.0
2023-03-08 14:15:00,78.19,78.21,78.15,78.18,33790.0,71.9471,71.9655,71.9103,71.9379,33790.0
2023-03-08 14:20:00,78.18,78.23,78.17,78.2,27097.0,71.9379,71.9839,71.9287,71.9563,27097.0
2023-03-08 14:25:00,78.2,78.26,78.19,78.23,38189.0,71.9563,72.0115,71.9471,71.9839,38189.0
2023-03-08 14:30:00,78.23,78.25,78.19,78.2,47120.0,71.9839,72.0023,71.9471,71.9563,47120.0
2023-03-08 14:35:00,78.2,78.23,78.16,78.21,29896.0,71.9563,71.9839,71.9195,71.9655,29896.0
2023-03-08 14:40:00,78.21,78.22,78.1,78.11,40892.0,71.9655,71.9747,71.8643,71.8735,40892.0
2023-03-08 14:45:00,78.11,78.21,78.09,78.17,56571.0,71.8735,71.9655,71.8551,71.9287,56571.0
2023-03-08 14:50:00,78.17,78.21,78.15,78.18,43604.0,71.9287,71.9655,71.9103,71.9379,43604.0
2023-03-08 14:55:00,78.19,78.19,78.11,78.14,32153.0,71.9471,71.9471,71.8735,71.9011,32153.0
2023-03-08 15:00:00,78.13,78.16,78.07,78.07,38732.0,71.8919,71.9195,71.8367,71.8367,38732.0
2023-03-08 15:05:00,78.07,78.11,78.05,78.1,47609.0,71.8367,71.8735,71.8183,71.8643,47609.0
2023-03-08 15:10:00,78.1,78.11,78.07,78.09,41837.0,71.8643,71.8735,71.8367,71.8551,41837.0
2023-03-08 15:15:00,78.09,78.1,78.05,78.09,49041.0,71.8551,71.8643,71.8183,71.8551,49041.0
2023-03-08 15:20:00,78.08,78.17,78.05,78.05,121472.0,71.8459,71.9287,71.8183,71.8183,121472.0
2023-03-08 15:25:00,78.05,78.16,78.03,78.15,58155.0,71.8183,71.9195,71.7999,71.9103,58155.0
2023-03-08 15:30:00,78.15,78.19,78.12,78.15,77492.0,71.9103,71.9471,71.8827,71.9103,77492.0
2023-03-08 15:35:00,78.16,78.28,78.14,78.25,79791.0,71.9195,72.03,71.9011,72.0023,79791.0
2023-03-08 15:40:00,78.25,78.32,78.24,78.31,63999.0,72.0023,72.0668,71.9931,72.0576,63999.0
2023-03-08 15:45:00,78.3,78.4,78.29,78.36,95969.0,72.0484,72.1404,72.0392,72.1036,95969.0
2023-03-08 15:50:00,78.36,78.39,78.3,78.34,140520.0,72.1036,72.1312,72.0484,72.0852,140520.0
2023-03-08 15:55:00,78.34,78.42,78.32,78.42,584921.0,72.0852,72.1588,72.0668,72.1588,584921.0
2023-03-09 09:30:00,78.79,79.03,78.73,78.82,183051.0,72.4992,72.7201,72.444,72.5268,183051.0
2023-03-09 09:35:00,78.86,79.09,78.81,79.02,61480.0,72.5636,72.7753,72.5176,72.7109,61480.0
2023-03-09 09:40:00,79.02,79.03,78.9,78.92,39098.0,72.7109,72.7201,72.6005,72.6189,39098.0
2023-03-09 09:45:00,78.92,79.2,78.91,79.2,31291.0,72.6189,72.8765,72.6097,72.8765,31291.0
2023-03-09 09:50:00,79.2,79.23,79.01,79.05,36367.0,72.8765,72.9041,72.7017,72.7385,36367.0
2023-03-09 09:55:00,79.03,79.11,78.91,79.05,20264.0,72.7201,72.7937,72.6097,72.7385,20264.0
2023-03-09 10:00:00,79.06,79.21,79.01,79.2,33720.0,72.7477,72.8857,72.7017,72.8765,33720.0
2023-03-09 10:05:00,79.2,79.21,78.98,79.04,47256.0,72.8765,72.8857,72.6741,72.7293,47256.0
2023-03-09 10:10:00,79.05,79.12,78.99,79.05,35342.0,72.7385,72.8029,72.6833,72.7385,35342.0
2023-03-09 10:15:00,79.03,79.06,78.9,78.95,39619.0,72.7201,72.7477,72.6005,72.6465,39619.0
2023-03-09 10:20:00,78.94,78.98,78.9,78.97,24861.0,72.6373,72.6741,72.6005,72.6649,24861.0
2023-03-09 10:25:00,78.97,79.04,78.94,78.98,48287.0,72.6649,72.7293,72.6373,72.6741,48287.0
2023-03-09 10:30:00,78.99,79.07,78.97,79.06,52162.0,72.6833,72.7569,72.6649,72.7477,52162.0
2023-03-09 10:35:00,79.05,79.1,78.96,78.96,51708.0,72.7385,72.7845,72.6557,72.6557,51708.0
2023-03-09 10:40:00,78.95,78.99,78.92,78.98,22068.0,72.6465,72.6833,72.6189,72.6741,22068.0
2023-03-09 10:45:00,78.97,78.99,78.84,78.84,32549.0,72.6649,72.6833,72.5452,72.5452,32549.0
2023-03-09 10:50:00,78.85,78.86,78.7,78.74,34819.0,72.5544,72.5636,72.4164,72.4532,34819.0
2023-03-09 10:55:00,78.74,78.74,78.62,78.63,54803.0,72.4532,72.4532,72.3428,72.352,54803.0
2023-03-09 11:00:00,78.63,78.72,78.62,78.7,88451.0,72.352,72.4348,72.3428,72.4164,88451.0
2023-03-09 11:05:00,78.7,78.87,78.69,78.86,90402.0,72.4164,72.5728,72.4072,72.5636,90402.0
2023-03-09 11:10:00,78.85,78.92,78.75,78.81,44147.0,72.5544,72.6189,72.4624,72.5176,44147.0
2023-03-09 11:15:00,78.8,78.87,78.8,78.84,31414.0,72.5084,72.5728,72.5084,72.5452,31414.0
2023-03-09 11:20:00,78.83,78.96,78.82,78.9,75173.0,72.536,72.6557,72.5268,72.6005,75173.0
2023-03-09 11:25:00,78.89,78.99,78.89,78.98,48096.0,72.5912,72.6833,72.5912,72.6741,48096.0
2023-03-09 11:30:00,78.98,79.06,78.91,78.97,49762.0,72.6741,72.7477,72.6097,72.6649,49762.0
2023-03-09 11:35:00,78.97,79.01,78.96,79.0,108422.0,72.6649,72.7017,72.6557,72.6925,108422.0
2023-03-09 11:40:00,78.99,79.1,78.95,79.06,141529.0,72.6833,72.7845,72.6465,72.7477,141529.0
2023-03-09 11:45:00,79.06,79.29,79.05,79.18,60545.0,72.7477,72.9593,72.7385,72.8581,60545.0
2023-03-09 11:50:00,79.18,79.2,79.12,79.19,35811.0,72.8581,72.8765,72.8029,72.8673,35811.0
2023-03-09 11:55:00,79.19,79.24,79.07,79.09,22057.0,72.8673,72.9133,72.7569,72.7753,22057.0
2023-03-09 12:00:00,79.1,79.14,79.0,79.04,33432.0,72.7845,72.8213,72.6925,72.7293,33432.0
2023-03-09 12:05:00,79.04,79.1,78.99,79.09,38464.0,72.7293,72.7845,72.6833,72.7753,38464.0
2023-03-09 12:10:00,79.11,79.19,79.09,79.15,20331.0,72.7937,72.8673,72.7753,72.8305,20331.0
2023-03-09 12:15:00,79.14,79.21,79.11,79.14,51649.0,72.8213,72.8857,72.7937,72.8213,51649.0
2023-03-09 12:20:00,79.13,79.27,79.13,79.23,22465.0,72.8121,72.9409,72.8121,72.9041,22465.0
2023-03-09 12:25:00,79.23,79.25,79.18,79.23,14407.0,72.9041,72.9225,72.8581,72.9041,14407.0
2023-03-09 12:30:00,79.22,79.3,79.19,79.29,45637.0,72.8949,72.9685,72.8673,72.9593,45637.0
2023-03-09 12:35:00,79.29,79.29,79.21,79.26,28977.0,72.9593,72.9593,72.8857,72.9317,28977.0
2023-03-09 12:40:00,79.25,79.33,79.24,79.29,21776.0,72.9225,72.9961,72.9133,72.9593,21776.0
2023-03-09 12:45:00,79.3,79.3,79.18,79.2,30024.0,72.9685,72.9685,72.8581,72.8765,30024.0
2023-03-09 12:50:00,79.19,79.22,79.12,79.13,14179.0,72.8673,72.8949,72.8029,72.8121,14179.0
2023-03-09 12:55:00,79.13,79.16,79.1,79.12,23089.0,72.8121,72.8397,72.7845,72.8029,23089.0
2023-03-09 13:00:00,79.11,79.13,79.02,79.1,17472.0,72.7937,72.8121,72.7109,72.7845,17472.0
2023-03-09 13:05:00,79.1,79.1,79.01,79.01,77869.0,72.7845,72.7845,72.7017,72.7017,77869.0
2023-03-09 13:10:00,79.01,79.05,78.99,79.02,29137.0,72.7017,72.7385,72.6833,72.7109,29137.0
2023-03-09 13:15:00,79.01,79.05,78.99,79.0,32352.0,72.7017,72.7385,72.6833,72.6925,32352.0
2023-03-09 13:20:00,79.01,79.04,78.91,78.93,25029.0,72.7017,72.7293,72.6097,72.6281,25029.0
2023-03-09 13:25:00,78.93,78.93,78.84,78.88,39127.0,72.6281,72.6281,72.5452,72.582,39127.0
2023-03-09 13:30:00,78.86,78.91,78.76,78.8,44528.0,72.5636,72.6097,72.4716,72.5084,44528.0
2023-03-09 13:35:00,78.79,78.83,78.76,78.77,31230.0,72.4992,72.536,72.4716,72.4808,31230.0
2023-03-09 13:40:00,78.77,78.97,78.77,78.92,15182.0,72.4808,72.6649,72.4808,72.6189,15182.0
2023-03-09 13:45:00,78.9,78.93,78.79,78.79,37715.0,72.6005,72.6281,72.4992,72.4992,37715.0
2023-03-09 13:50:00,78.79,78.86,78.74,78.79,28859.0,72.4992,72.5636,72.4532,72.4992,28859.0
2023-03-09 13:55:00,78.78,78.87,78.78,78.82,16408.0,72.49,72.5728,72.49,72.5268,16408.0
2023-03-09 14:00:00,78.82,78.83,78.61,78.61,27875.0,72.5268,72.536,72.3336,72.3336,27875.0
2023-03-09 14:05:00,78.6,78.65,78.56,78.64,19020.0,72.3244,72.3704,72.2876,72.3612,19020.0
2023-03-09 14:10:00,78.62,78.73,78.58,78.73,34790.0,72.3428,72.444,72.306,72.444,34790.0
2023-03-09 14:15:00,78.71,78.79,78.68,78.76,22151.0,72.4256,72.4992,72.398,72.4716,22151.0
2023-03-09 14:20:00,78.74,78.79,78.68,78.78,19611.0,72.4532,72.4992,72.398,72.49,19611.0
2023-03-09 14:25:00,78.78,78.82,78.69,78.71,25310.0,72.49,72.5268,72.4072,72.4256,25310.0
2023-03-09 14:30:00,78.7,78.7,78.54,78.57,38506.0,72.4164,72.4164,72.2692,72.2968,38506.0
2023-03-09 14:35:00,78.57,78.68,78.57,78.62,35897.0,72.2968,72.398,72.2968,72.3428,35897.0
2023-03-09 14:40:00,78.63,78.68,78.6,78.61,49333.0,72.352,72.398,72.3244,72.3336,49333.0
2023-03-09 14:45:00,78.61,78.68,78.54,78.58,33556.0,72.3336,72.398,72.2692,72.306,33556.0
2023-03-09 14:50:00,78.58,78.6,78.49,78.55,74917.0,72.306,72.3244,72.2232,72.2784,74917.0
2023-03-09 14:55:00,78.54,78.6,78.4,78.42,44597.0,72.2692,72.3244,72.1404,72.1588,44597.0
2023-03-09 15:00:00,78.45,78.52,78.4,78.43,25897.0,72.1864,72.2508,72.1404,72.168,25897.0
2023-03-09 15:05:00,78.41,78.48,78.39,78.48,42770.0,72.1496,72.214,72.1312,72.214,42770.0
2023-03-09 15:10:00,78.48,78.53,78.44,78.49,53911.0,72.214,72.26,72.1772,72.2232,53911.0
2023-03-09 15:15:00,78.49,78.49,78.23,78.24,39342.0,72.2232,72.2232,71.9839,71.9931,39342.0
2023-03-09 15:20:00,78.23,78.31,78.06,78.19,59658.0,71.9839,72.0576,71.8275,71.9471,59658.0
2023-03-09 15:25:00,78.18,78.39,78.16,78.26,25401.0,71.9379,72.1312,71.9195,72.0115,25401.0
2023-03-09 15:30:00,78.25,78.41,78.21,78.31,59475.0,72.0023,72.1496,71.9655,72.0576,59475.0
2023-03-09 15:35:00,78.3,78.38,78.19,78.37,49522.0,72.0484,72.122,71.9471,72.1128,49522.0
2023-03-09 15:40:00,78.36,78.43,78.32,78.35,41302.0,72.1036,72.168,72.0668,72.0944,41302.0
2023-03-09 15:45:00,78.35,78.35,78.19,78.3,50321.0,72.0944,72.0944,71.9471,72.0484,50321.0
2023-03-09 15:50:00,78.29,78.37,78.19,78.22,99288.0,72.0392,72.1128,71.9471,71.9747,99288.0
2023-03-09 15:55:00,78.22,78.24,77.98,78.0,453460.0,71.9747,71.9931,71.7539,71.7723,453460.0
2023-03-10 09:30:00,77.87,78.03,77.56,77.82,142628.0,71.6527,71.7999,71.3674,71.6067,142628.0
2023-03-10 09:35:00,77.83,77.98,77.64,77.66,61084.0,71.6159,71.7539,71.4411,71.4595,61084.0
2023-03-10 09:40:00,77.66,77.7,77.5,77.68,62300.0,71.4595,71.4963,71.3122,71.4779,62300.0
2023-03-10 09:45:00,77.69,77.72,77.38,77.56,101620.0,71.4871,71.5147,71.2018,71.3674,101620.0
2023-03-10 09:50:00,77.57,77.83,77.56,77.62,46073.0,71.3766,71.6159,71.3674,71.4226,46073.0
2023-03-10 09:55:00,77.64,77.87,77.63,77.74,43322.0,71.4411,71.6527,71.4319,71.5331,43322.0
2023-03-10 10:00:00,77.73,78.01,77.73,77.93,45973.0,71.5239,71.7815,71.5239,71.7079,45973.0
2023-03-10 10:05:00,77.93,78.12,77.89,77.94,39375.0,71.7079,71.8827,71.6711,71.7171,39375.0
2023-03-10 10:10:00,77.94,78.0,77.78,77.81,189168.0,71.7171,71.7723,71.5699,71.5975,189168.0
2023-03-10 10:15:00,77.81,77.81,77.61,77.63,71065.0,71.5975,71.5975,71.4134,71.4319,71065.0
2023-03-10 10:20:00,77.62,77.72,77.54,77.68,66642.0,71.4226,71.5147,71.349,71.4779,66642.0
2023-03-10 10:25:00,77.67,77.73,77.46,77.47,47483.0,71.4687,71.5239,71.2754,71.2846,47483.0
2023-03-10 10:30:00,77.47,77.68,77.46,77.52,38435.0,71.2846,71.4779,71.2754,71.3306,38435.0
2023-03-10 10:35:00,77.54,77.65,77.53,77.6,40621.0,71.349,71.4503,71.3398,71.4042,40621.0
2023-03-10 10:40:00,77.6,77.61,77.34,77.34,61694.0,71.4042,71.4134,71.165,71.165,61694.0
2023-03-10 10:45:00,77.35,77.47,77.34,77.44,40236.0,71.1742,71.2846,71.165,71.257,40236.0
2023-03-10 10:50:00,77.43,77.5,77.35,77.49,49364.0,71.2478,71.3122,71.1742,71.303,49364.0
2023-03-10 10:55:00,77.49,77.74,77.49,77.72,45993.0,71.303,71.5331,71.303,71.5147,45993.0
2023-03-10 11:00:00,77.71,77.71,77.45,77.5,36674.0,71.5055,71.5055,71.2662,71.3122,36674.0
2023-03-10 11:05:00,77.49,77.59,77.47,77.58,22305.0,71.303,71.395,71.2846,71.3858,22305.0
2023-03-10 11:10:00,77.58,77.66,77.44,77.45,32888.0,71.3858,71.4595,71.257,71.2662,32888.0
2023-03-10 11:15:00,77.45,77.46,77.26,77.32,53934.0,71.2662,71.2754,71.0914,71.1466,53934.0
2023-03-10 11:20:00,77.32,77.52,77.31,77.44,25976.0,71.1466,71.3306,71.1374,71.257,25976.0
2023-03-10 11:25:00,77.44,77.57,77.41,77.51,28440.0,71.257,71.3766,71.2294,71.3214,28440.0
2023-03-10 11:30:00,77.51,77.57,77.5,77.54,34953.0,71.3214,71.3766,71.3122,71.349,34953.0
2023-03-10 11:35:00,77.54,77.54,77.35,77.36,57049.0,71.349,71.349,71.1742,71.1834,57049.0
2023-03-10 11:40:00,77.39,77.47,77.21,77.24,37294.0,71.211,71.2846,71.0454,71.073,37294.0
2023-03-10 11:45:00,77.24,77.27,77.0,77.02,73882.0,71.073,71.1006,70.8522,70.8706,73882.0
2023-03-10 11:50:00,77.01,77.26,76.98,77.21,106573.0,70.8614,71.0914,70.8337,71.0454,106573.0
2023-03-10 11:55:00,77.2,77.28,77.14,77.27,29901.0,71.0362,71.1098,70.981,71.1006,29901.0
2023-03-10 12:00:00,77.27,77.35,77.24,77.25,32219.0,71.1006,71.1742,71.073,71.0822,32219.0
2023-03-10 12:05:00,77.26,77.28,77.14,77.16,29918.0,71.0914,71.1098,70.981,70.9994,29918.0
2023-03-10 12:10:00,77.16,77.18,77.01,77.05,33034.0,70.9994,71.0178,70.8614,70.8982,33034.0
2023-03-10 12:15:00,77.04,77.13,76.91,76.93,56783.0,70.889,70.9718,70.7693,70.7877,56783.0
2023-03-10 12:20:00,76.92,76.99,76.85,76.85,19941.0,70.7785,70.8429,70.7141,70.7141,19941.0
2023-03-10 12:25:00,76.85,76.87,76.75,76.83,19513.0,70.7141,70.7325,70.6221,70.6957,19513.0
2023-03-10 12:30:00,76.88,77.08,76.79,77.01,36356.0,70.7417,70.9258,70.6589,70.8614,36356.0
2023-03-10 12:35:00,77.01,77.07,76.93,77.02,32384.0,70.8614,70.9166,70.7877,70.8706,32384.0
2023-03-10 12:40:00,77.02,77.03,76.86,76.96,21145.0,70.8706,70.8798,70.7233,70.8153,21145.0
2023-03-10 12:45:00,76.95,76.95,76.82,76.83,29255.0,70.8061,70.8061,70.6865,70.6957,29255.0
2023-03-10 12:50:00,76.82,76.85,76.74,76.77,37506.0,70.6865,70.7141,70.6129,70.6405,37506.0
2023-03-10 12:55:00,76.76,76.76,76.6,76.66,37121.0,70.6313,70.6313,70.4841,70.5393,37121.0
2023-03-10 13:00:00,76.66,76.78,76.66,76.75,23734.0,70.5393,70.6497,70.5393,70.6221,23734.0
2023-03-10 13:05:00,76.7,76.78,76.69,76.73,25214.0,70.5761,70.6497,70.5669,70.6037,25214.0
2023-03-10 13:10:00,76.73,76.78,76.7,76.73,31903.0,70.6037,70.6497,70.5761,70.6037,31903.0
2023-03-10 13:15:00,76.73,76.74,76.44,76.44,72522.0,70.6037,70.6129,70.3369,70.3369,72522.0
2023-03-10 13:20:00,76.42,76.44,76.22,76.33,72019.0,70.3185,70.3369,70.1344,70.2356,72019.0
2023-03-10 13:25:00,76.31,76.32,76.18,76.31,23411.0,70.2172,70.2264,70.0976,70.2172,23411.0
2023-03-10 13:30:00,76.3,76.35,76.25,76.26,48334.0,70.208,70.254,70.162,70.1712,48334.0
2023-03-10 13:35:00,76.25,76.38,76.22,76.32,30080.0,70.162,70.2817,70.1344,70.2264,30080.0
2023-03-10 13:40:00,76.33,76.39,76.3,76.39,31541.0,70.2356,70.2909,70.208,70.2909,31541.0
2023-03-10 13:45:00,76.39,76.44,76.32,76.34,40338.0,70.2909,70.3369,70.2264,70.2448,40338.0
2023-03-10 13:50:00,76.34,76.35,76.14,76.23,39282.0,70.2448,70.254,70.0608,70.1436,39282.0
2023-03-10 13:55:00,76.2,76.32,76.18,76.31,37129.0,70.116,70.2264,70.0976,70.2172,37129.0
2023-03-10 14:00:00,76.29,76.63,76.29,76.62,32237.0,70.1988,70.5117,70.1988,70.5025,32237.0
2023-03-10 14:05:00,76.62,76.68,76.54,76.68,79060.0,70.5025,70.5577,70.4289,70.5577,79060.0
2023-03-10 14:10:00,76.68,76.82,76.64,76.66,51956.0,70.5577,70.6865,70.5209,70.5393,51956.0
2023-03-10 14:15:00,76.67,76.75,76.62,76.75,42558.0,70.5485,70.6221,70.5025,70.6221,42558.0
2023-03-10 14:20:00,76.74,76.8,76.59,76.61,23575.0,70.6129,70.6681,70.4749,70.4933,23575.0
2023-03-10 14:25:00,76.63,76.63,76.49,76.54,16371.0,70.5117,70.5117,70.3829,70.4289,16371.0
2023-03-10 14:30:00,76.54,76.72,76.54,76.66,18633.0,70.4289,70.5945,70.4289,70.5393,18633.0
2023-03-10 14:35:00,76.65,76.84,76.64,76.81,21959.0,70.5301,70.7049,70.5209,70.6773,21959.0
2023-03-10 14:40:00,76.79,76.91,76.7,76.7,37472.0,70.6589,70.7693,70.5761,70.5761,37472.0
2023-03-10 14:45:00,76.71,77.13,76.71,77.13,46717.0,70.5853,70.9718,70.5853,70.9718,46717.0
2023-03-10 14:50:00,77.13,77.19,77.02,77.12,29295.0,70.9718,71.027,70.8706,70.9626,29295.0
2023-03-10 14:55:00,77.1,77.21,76.95,77.05,57610.0,70.9442,71.0454,70.8061,70.8982,57610.0
2023-03-10 15:00:00,77.05,77.08,76.85,76.98,34125.0,70.8982,70.9258,70.7141,70.8337,34125.0
2023-03-10 15:05:00,76.97,77.01,76.8,76.99,36127.0,70.8245,70.8614,70.6681,70.8429,36127.0
2023-03-10 15:10:00,76.98,77.1,76.89,76.93,27535.0,70.8337,70.9442,70.7509,70.7877,27535.0
2023-03-10 15:15:00,76.9,76.97,76.74,76.77,58573.0,70.7601,70.8245,70.6129,70.6405,58573.0
2023-03-10 15:20:00,76.77,76.8,76.71,76.8,34514.0,70.6405,70.6681,70.5853,70.6681,34514.0
2023-03-10 15:25:00,76.81,76.88,76.75,76.83,33692.0,70.6773,70.7417,70.6221,70.6957,33692.0
2023-03-10 15:30:00,76.82,76.85,76.71,76.71,50133.0,70.6865,70.7141,70.5853,70.5853,50133.0
2023-03-10 15:35:00,76.7,76.72,76.55,76.55,72704.0,70.5761,70.5945,70.4381,70.4381,72704.0
2023-03-10 15:40:00,76.55,76.55,76.41,76.44,74628.0,70.4381,70.4381,70.3093,70.3369,74628.0
2023-03-10 15:45:00,76.44,76.49,76.41,76.48,64457.0,70.3369,70.3829,70.3093,70.3737,64457.0
2023-03-10 15:50:00,76.48,76.72,76.45,76.62,108552.0,70.3737,70.5945,70.3461,70.5025,108552.0
2023-03-10 15:55:00,76.62,76.79,76.59,76.72,318145.0,70.5025,70.6589,70.4749,70.5945,318145.0
2023-03-13 09:30:00,76.22,76.39,76.02,76.32,133415.0,70.1344,70.2909,69.9504,70.2264,133415.0
2023-03-13 09:35:00,76.26,76.56,76.19,76.56,35493.0,70.1712,70.4473,70.1068,70.4473,35493.0
2023-03-13 09:40:00,76.56,76.99,76.54,76.75,125594.0,70.4473,70.8429,70.4289,70.6221,125594.0
2023-03-13 09:45:00,76.7,77.26,76.68,77.13,32327.0,70.5761,71.0914,70.5577,70.9718,32327.0
2023-03-13 09:50:00,77.16,77.52,77.16,77.45,42964.0,70.9994,71.3306,70.9994,71.2662,42964.0
2023-03-13 09:55:00,77.43,77.69,77.39,77.62,66124.0,71.2478,71.4871,71.211,71.4226,66124.0
2023-03-13 10:00:00,77.66,77.74,77.46,77.7,60577.0,71.4595,71.5331,71.2754,71.4963,60577.0
2023-03-13 10:05:00,77.7,78.0,77.53,77.86,54582.0,71.4963,71.7723,71.3398,71.6435,54582.0
2023-03-13 10:10:00,77.85,78.0,77.67,77.71,112181.0,71.6343,71.7723,71.4687,71.5055,112181.0
2023-03-13 10:15:00,77.67,77.7,77.46,77.58,33684.0,71.4687,71.4963,71.2754,71.3858,33684.0
2023-03-13 10:20:00,77.56,77.71,77.34,77.41,53395.0,71.3674,71.5055,71.165,71.2294,53395.0
2023-03-13 10:25:00,77.41,77.47,77.24,77.39,41699.0,71.2294,71.2846,71.073,71.211,41699.0
2023-03-13 10:30:00,77.41,77.7,77.39,77.6,41162.0,71.2294,71.4963,71.211,71.4042,41162.0
2023-03-13 10:35:00,77.63,77.64,77.39,77.48,35327.0,71.4319,71.4411,71.211,71.2938,35327.0
2023-03-13 10:40:00,77.49,77.68,77.4,77.65,36130.0,71.303,71.4779,71.2202,71.4503,36130.0
2023-03-13 10:45:00,77.68,77.75,77.58,77.63,34321.0,71.4779,71.5423,71.3858,71.4319,34321.0
2023-03-13 10:50:00,77.65,77.69,77.42,77.69,41686.0,71.4503,71.4871,71.2386,71.4871,41686.0
2023-03-13 10:55:00,77.7,78.19,77.69,78.18,59806.0,71.4963,71.9471,71.4871,71.9379,59806.0
2023-03-13 11:00:00,78.19,78.49,78.06,78.25,50507.0,71.9471,72.2232,71.8275,72.0023,50507.0
2023-03-13 11:05:00,78.23,78.28,78.08,78.17,50671.0,71.9839,72.03,71.8459,71.9287,50671.0
2023-03-13 11:10:00,78.16,78.4,78.14,78.22,43655.0,71.9195,72.1404,71.9011,71.9747,43655.0
2023-03-13 11:15:00,78.23,78.36,78.19,78.27,44956.0,71.9839,72.1036,71.9471,72.0208,44956.0
2023-03-13 11:20:00,78.29,78.37,78.07,78.11,49095.0,72.0392,72.1128,71.8367,71.8735,49095.0
2023-03-13 11:25:00,78.12,78.49,78.12,78.46,48301.0,71.8827,72.2232,71.8827,72.1956,48301.0
2023-03-13 11:30:00,78.45,78.46,78.2,78.2,52757.0,72.1864,72.1956,71.9563,71.9563,52757.0
2023-03-13 11:35:00,78.2,78.23,77.96,78.04,55070.0,71.9563,71.9839,71.7355,71.8091,55070.0
2023-03-13 11:40:00,78.05,78.25,78.05,78.13,27935.0,71.8183,72.0023,71.8183,71.8919,27935.0
2023-03-13 11:45:00,78.16,78.16,77.95,78.11,91266.0,71.9195,71.9195,71.7263,71.8735,91266.0
2023-03-13 11:50:00,78.09,78.1,77.95,77.96,61935.0,71.8551,71.8643,71.7263,71.7355,61935.0
2023-03-13 11:55:00,77.91,78.24,77.88,78.21,50293.0,71.6895,71.9931,71.6619,71.9655,50293.0
2023-03-13 12:00:00,78.22,78.5,78.03,78.13,80163.0,71.9747,72.2324,71.7999,71.8919,80163.0
2023-03-13 12:05:00,78.13,78.29,78.12,78.21,36543.0,71.8919,72.0392,71.8827,71.9655,36543.0
2023-03-13 12:10:00,78.2,78.2,77.98,78.07,34998.0,71.9563,71.9563,71.7539,71.8367,34998.0
2023-03-13 12:15:00,78.05,78.26,78.02,78.04,28791.0,71.8183,72.0115,71.7907,71.8091,28791.0
2023-03-13 12:20:00,78.03,78.08,77.86,77.88,35172.0,71.7999,71.8459,71.6435,71.6619,35172.0
2023-03-13 12:25:00,77.86,78.03,77.84,78.03,40258.0,71.6435,71.7999,71.6251,71.7999,40258.0
2023-03-13 12:30:00,78.03,78.05,77.82,77.85,29014.0,71.7999,71.8183,71.6067,71.6343,29014.0
2023-03-13 12:35:00,77.84,77.99,77.79,77.91,44343.0,71.6251,71.7631,71.5791,71.6895,44343.0
2023-03-13 12:40:00,77.91,78.05,77.9,77.91,40546.0,71.6895,71.8183,71.6803,71.6895,40546.0
2023-03-13 12:45:00,77.91,77.92,77.59,77.65,92080.0,71.6895,71.6987,71.395,71.4503,92080.0
2023-03-13 12:50:00,77.64,77.77,77.51,77.72,64089.0,71.4411,71.5607,71.3214,71.5147,64089.0
2023-03-13 12:55:00,77.73,77.78,77.68,77.78,57963.0,71.5239,71.5699,71.4779,71.5699,57963.0
2023-03-13 13:00:00,77.8,77.8,77.59,77.65,49070.0,71.5883,71.5883,71.395,71.4503,49070.0
2023-03-13 13:05:00,77.65,77.85,77.59,77.83,29630.0,71.4503,71.6343,71.395,71.6159,29630.0
2023-03-13 13:10:00,77.84,77.87,77.76,77.85,23528.0,71.6251,71.6527,71.5515,71.6343,23528.0
2023-03-13 13:15:00,77.85,77.94,77.74,77.76,24299.0,71.6343,71.7171,71.5331,71.5515,24299.0
2023-03-13 13:20:00,77.75,77.83,77.69,77.7,46771.0,71.5423,71.6159,71.4871,71.4963,46771.0
2023-03-13 13:25:00,77.7,77.78,77.59,77.72,59162.0,71.4963,71.5699,71.395,71.5147,59162.0
2023-03-13 13:30:00,77.72,77.73,77.58,77.58,45964.0,71.5147,71.5239,71.3858,71.3858,45964.0
2023-03-13 13:35:00,77.58,78.0,77.55,77.89,32620.0,71.3858,71.7723,71.3582,71.6711,32620.0
2023-03-13 13:40:00,77.9,78.0,77.85,77.99,31868.0,71.6803,71.7723,71.6343,71.7631,31868.0
2023-03-13 13:45:00,78.0,78.02,77.91,77.95,29367.0,71.7723,71.7907,71.6895,71.7263,29367.0
2023-03-13 13:50:00,77.96,78.08,77.94,77.97,19234.0,71.7355,71.8459,71.7171,71.7447,19234.0
2023-03-13 13:55:00,77.98,78.1,77.96,78.04,25772.0,71.7539,71.8643,71.7355,71.8091,25772.0
2023-03-13 14:00:00,78.06,78.2,78.01,78.1,39982.0,71.8275,71.9563,71.7815,71.8643,39982.0
2023-03-13 14:05:00,78.1,78.12,77.96,77.98,33234.0,71.8643,71.8827,71.7355,71.7539,33234.0
2023-03-13 14:10:00,77.98,78.02,77.83,77.87,43561.0,71.7539,71.7907,71.6159,71.6527,43561.0
2023-03-13 14:15:00,77.88,78.12,77.87,78.01,35349.0,71.6619,71.8827,71.6527,71.7815,35349.0
2023-03-13 14:20:00,77.99,78.12,77.98,78.07,62706.0,71.7631,71.8827,71.7539,71.8367,62706.0
2023-03-13 14:25:00,78.08,78.14,77.93,78.03,35444.0,71.8459,71.9011,71.7079,71.7999,35444.0
2023-03-13 14:30:00,78.07,78.19,78.03,78.1,47522.0,71.8367,71.9471,71.7999,71.8643,47522.0
2023-03-13 14:35:00,78.1,78.1,77.97,78.03,29732.0,71.8643,71.8643,71.7447,71.7999,29732.0
2023-03-13 14:40:00,78.04,78.17,78.0,78.06,48894.0,71.8091,71.9287,71.7723,71.8275,48894.0
2023-03-13 14:45:00,78.06,78.09,77.98,78.05,53994.0,71.8275,71.8551,71.7539,71.8183,53994.0
2023-03-13 14:50:00,78.05,78.05,77.96,78.03,67010.0,71.8183,71.8183,71.7355,71.7999,67010.0
2023-03-13 14:55:00,78.05,78.09,77.99,78.09,54032.0,71.8183,71.8551,71.7631,71.8551,54032.0
2023-03-13 15:00:00,78.08,78.13,77.95,77.96,51904.0,71.8459,71.8919,71.7263,71.7355,51904.0
2023-03-13 15:05:00,77.95,78.13,77.93,78.0,46125.0,71.7263,71.8919,71.7079,71.7723,46125.0
2023-03-13 15:10:00,78.02,78.18,78.0,78.13,47402.0,71.7907,71.9379,71.7723,71.8919,47402.0
2023-03-13 15:15:00,78.13,78.2,78.04,78.06,49464.0,71.8919,71.9563,71.8091,71.8275,49464.0
2023-03-13 15:20:00,78.06,78.06,77.86,77.9,110158.0,71.8275,71.8275,71.6435,71.6803,110158.0
2023-03-13 15:25:00,77.9,77.91,77.75,77.86,97214.0,71.6803,71.6895,71.5423,71.6435,97214.0
2023-03-13 15:30:00,77.86,78.09,77.85,78.04,133497.0,71.6435,71.8551,71.6343,71.8091,133497.0
2023-03-13 15:35:00,78.04,78.2,78.0,78.17,93639.0,71.8091,71.9563,71.7723,71.9287,93639.0
2023-03-13 15:40:00,78.18,78.3,78.12,78.25,128515.0,71.9379,72.0484,71.8827,72.0023,128515.0
2023-03-13 15:45:00,78.25,78.28,78.12,78.17,180507.0,72.0023,72.03,71.8827,71.9287,180507.0
2023-03-13 15:50:00,78.15,78.22,77.99,78.19,178198.0,71.9103,71.9747,71.7631,71.9471,178198.0
2023-03-13 15:55:00,78.18,78.2,77.98,77.99,430194.0,71.9379,71.9563,71.7539,71.7631,430194.0
2023-03-14 09:30:00,79.02,79.3,78.79,79.1,158892.0,72.7109,72.9685,72.4992,72.7845,158892.0
2023-03-14 09:35:00,79.09,79.32,79.0,79.16,56035.0,72.7753,72.9869,72.6925,72.8397,56035.0
2023-03-14 09:40:00,79.16,79.17,78.81,78.81,97555.0,72.8397,72.8489,72.5176,72.5176,97555.0
2023-03-14 09:45:00,78.84,78.94,78.73,78.73,81406.0,72.5452,72.6373,72.444,72.444,81406.0
2023-03-14 09:50:00,78.74,78.84,78.66,78.66,52099.0,72.4532,72.5452,72.3796,72.3796,52099.0
2023-03-14 09:55:00,78.65,78.8,78.6,78.77,37158.0,72.3704,72.5084,72.3244,72.4808,37158.0
2023-03-14 10:00:00,78.78,78.89,78.68,78.85,41525.0,72.49,72.5912,72.398,72.5544,41525.0
2023-03-14 10:05:00,78.84,78.89,78.69,78.71,41774.0,72.5452,72.5912,72.4072,72.4256,41774.0
2023-03-14 10:10:00,78.7,78.84,78.57,78.84,50543.0,72.4164,72.5452,72.2968,72.5452,50543.0
2023-03-14 10:15:00,78.84,78.93,78.74,78.77,44086.0,72.5452,72.6281,72.4532,72.4808,44086.0
2023-03-14 10:20:00,78.77,78.84,78.72,78.75,24611.0,72.4808,72.5452,72.4348,72.4624,24611.0
2023-03-14 10:25:00,78.78,78.82,78.71,78.78,53581.0,72.49,72.5268,72.4256,72.49,53581.0
2023-03-14 10:30:00,78.78,78.93,78.76,78.88,68495.0,72.49,72.6281,72.4716,72.582,68495.0
2023-03-14 10:35:00,78.87,78.94,78.83,78.84,64189.0,72.5728,72.6373,72.536,72.5452,64189.0
2023-03-14 10:40:00,78.84,79.02,78.82,79.02,46981.0,72.5452,72.7109,72.5268,72.7109,46981.0
2023-03-14 10:45:00,79.05,79.15,78.95,79.12,67368.0,72.7385,72.8305,72.6465,72.8029,67368.0
2023-03-14 10:50:00,79.11,79.24,79.08,79.15,31386.0,72.7937,72.9133,72.7661,72.8305,31386.0
2023-03-14 10:55:00,79.13,79.24,78.92,78.92,69639.0,72.8121,72.9133,72.6189,72.6189,69639.0
2023-03-14 11:00:00,78.95,79.01,78.91,78.97,82542.0,72.6465,72.7017,72.6097,72.6649,82542.0
2023-03-14 11:05:00,78.96,79.14,78.9,79.14,38471.0,72.6557,72.8213,72.6005,72.8213,38471.0
2023-03-14 11:10:00,79.16,79.16,79.05,79.09,36582.0,72.8397,72.8397,72.7385,72.7753,36582.0
2023-03-14 11:15:00,79.1,79.19,79.06,79.16,27927.0,72.7845,72.8673,72.7477,72.8397,27927.0
2023-03-14 11:20:00,79.16,79.22,79.15,79.18,23611.0,72.8397,72.8949,72.8305,72.8581,23611.0
2023-03-14 11:25:00,79.18,79.22,78.99,79.02,52246.0,72.8581,72.8949,72.6833,72.7109,52246.0
2023-03-14 11:30:00,79.0,79.02,78.93,78.93,46143.0,72.6925,72.7109,72.6281,72.6281,46143.0
2023-03-14 11:35:00,78.94,78.96,78.88,78.94,35406.0,72.6373,72.6557,72.582,72.6373,35406.0
2023-03-14 11:40:00,78.93,78.96,78.72,78.78,37707.0,72.6281,72.6557,72.4348,72.49,37707.0
2023-03-14 11:45:00,78.78,78.8,78.67,78.68,49567.0,72.49,72.5084,72.3888,72.398,49567.0
2023-03-14 11:50:00,78.68,78.77,78.64,78.64,109395.0,72.398,72.4808,72.3612,72.3612,109395.0
2023-03-14 11:55:00,78.62,78.67,78.45,78.45,82580.0,72.3428,72.3888,72.1864,72.1864,82580.0
2023-03-14 12:00:00,78.46,78.6,78.43,78.48,31384.0,72.1956,72.3244,72.168,72.214,31384.0
2023-03-14 12:05:00,78.48,78.53,78.38,78.51,27531.0,72.214,72.26,72.122,72.2416,27531.0
2023-03-14 12:10:00,78.52,78.59,78.44,78.45,21972.0,72.2508,72.3152,72.1772,72.1864,21972.0
2023-03-14 12:15:00,78.45,78.46,78.3,78.42,47960.0,72.1864,72.1956,72.0484,72.1588,47960.0
2023-03-14 12:20:00,78.42,78.44,78.29,78.29,22709.0,72.1588,72.1772,72.0392,72.0392,22709.0
2023-03-14 12:25:00,78.28,78.31,78.22,78.27,26697.0,72.03,72.0576,71.9747,72.0208,26697.0
2023-03-14 12:30:00,78.29,78.3,78.19,78.23,50301.0,72.0392,72.0484,71.9471,71.9839,50301.0
2023-03-14 12:35:00,78.23,78.43,78.23,78.41,26377.0,71.9839,72.168,71.9839,72.1496,26377.0
2023-03-14 12:40:00,78.39,78.39,78.23,78.28,24616.0,72.1312,72.1312,71.9839,72.03,24616.0
2023-03-14 12:45:00,78.28,78.29,78.21,78.23,34625.0,72.03,72.0392,71.9655,71.9839,34625.0
2023-03-14 12:50:00,78.22,78.32,78.13,78.14,48524.0,71.9747,72.0668,71.8919,71.9011,48524.0
2023-03-14 12:55:00,78.14,78.22,78.05,78.17,24973.0,71.9011,71.9747,71.8183,71.9287,24973.0
2023-03-14 13:00:00,78.16,78.21,78.1,78.12,28066.0,71.9195,71.9655,71.8643,71.8827,28066.0
2023-03-14 13:05:00,78.11,78.11,77.9,78.03,71668.0,71.8735,71.8735,71.6803,71.7999,71668.0
2023-03-14 13:10:00,78.0,78.01,77.86,77.87,19036.0,71.7723,71.7815,71.6435,71.6527,19036.0
2023-03-14 13:15:00,77.86,77.87,77.6,77.76,53314.0,71.6435,71.6527,71.4042,71.5515,53314.0
2023-03-14 13:20:00,77.76,77.76,77.57,77.68,42053.0,71.5515,71.5515,71.3766,71.4779,42053.0
2023-03-14 13:25:00,77.67,77.82,77.67,77.7,48415.0,71.4687,71.6067,71.4687,71.4963,48415.0
2023-03-14 13:30:00,77.69,77.75,77.62,77.66,33087.0,71.4871,71.5423,71.4226,71.4595,33087.0
2023-03-14 13:35:00,77.68,77.82,77.63,77.81,55319.0,71.4779,71.6067,71.4319,71.5975,55319.0
2023-03-14 13:40:00,77.81,77.84,77.6,77.61,31344.0,71.5975,71.6251,71.4042,71.4134,31344.0
2023-03-14 13:45:00,77.6,77.69,77.58,77.66,45910.0,71.4042,71.4871,71.3858,71.4595,45910.0
2023-03-14 13:50:00,77.67,77.73,77.62,77.71,34164.0,71.4687,71.5239,71.4226,71.5055,34164.0
2023-03-14 13:55:00,77.68,77.74,77.62,77.71,34992.0,71.4779,71.5331,71.4226,71.5055,34992.0
2023-03-14 14:00:00,77.71,77.75,77.53,77.56,61005.0,71.5055,71.5423,71.3398,71.3674,61005.0
2023-03-14 14:05:00,77.56,77.58,77.38,77.52,39014.0,71.3674,71.3858,71.2018,71.3306,39014.0
2023-03-14 14:10:00,77.52,77.59,77.49,77.52,39681.0,71.3306,71.395,71.303,71.3306,39681.0
2023-03-14 14:15:00,77.5,77.53,77.43,77.51,49532.0,71.3122,71.3398,71.2478,71.3214,49532.0
2023-03-14 14:20:00,77.5,77.55,77.42,77.51,34738.0,71.3122,71.3582,71.2386,71.3214,34738.0
2023-03-14 14:25:00,77.52,77.63,77.49,77.61,75331.0,71.3306,71.4319,71.303,71.4134,75331.0
2023-03-14 14:30:00,77.63,77.71,77.53,77.65,39051.0,71.4319,71.5055,71.3398,71.4503,39051.0
2023-03-14 14:35:00,77.65,77.68,77.57,77.64,30625.0,71.4503,71.4779,71.3766,71.4411,30625.0
2023-03-14 14:40:00,77.64,77.66,77.55,77.6,43542.0,71.4411,71.4595,71.3582,71.4042,43542.0
2023-03-14 14:45:00,77.59,77.64,77.48,77.54,141900.0,71.395,71.4411,71.2938,71.349,141900.0
2023-03-14 14:50:00,77.54,77.66,77.5,77.57,49816.0,71.349,71.4595,71.3122,71.3766,49816.0
2023-03-14 14:55:00,77.55,77.57,77.38,77.4,67878.0,71.3582,71.3766,71.2018,71.2202,67878.0
2023-03-14 15:00:00,77.4,77.5,77.37,77.4,46073.0,71.2202,71.3122,71.1926,71.2202,46073.0
2023-03-14 15:05:00,77.39,77.41,77.19,77.25,55485.0,71.211,71.2294,71.027,71.0822,55485.0
2023-03-14 15:10:00,77.24,77.24,77.07,77.08,40269.0,71.073,71.073,70.9166,70.9258,40269.0
2023-03-14 15:15:00,77.08,77.26,77.03,77.26,65225.0,70.9258,71.0914,70.8798,71.0914,65225.0
2023-03-14 15:20:00,77.27,77.28,77.12,77.17,52558.0,71.1006,71.1098,70.9626,71.0086,52558.0
2023-03-14 15:25:00,77.15,77.3,77.15,77.27,53170.0,70.9902,71.1282,70.9902,71.1006,53170.0
2023-03-14 15:30:00,77.27,77.4,77.23,77.4,59754.0,71.1006,71.2202,71.0638,71.2202,59754.0
2023-03-14 15:35:00,77.4,77.56,77.4,77.48,49213.0,71.2202,71.3674,71.2202,71.2938,49213.0
2023-03-14 15:40:00,77.47,77.61,77.44,77.59,51362.0,71.2846,71.4134,71.257,71.395,51362.0
2023-03-14 15:45:00,77.59,77.69,77.54,77.68,78501.0,71.395,71.4871,71.349,71.4779,78501.0
2023-03-14 15:50:00,77.69,77.8,77.57,77.63,127748.0,71.4871,71.5883,71.3766,71.4319,127748.0
2023-03-14 15:55:00,77.63,77.93,77.62,77.85,334512.0,71.4319,71.7079,71.4226,71.6343,334512.0
2023-03-15 09:30:00,77.13,77.21,76.9,77.01,125847.0,70.9718,71.0454,70.7601,70.8614,125847.0
2023-03-15 09:35:00,76.98,77.14,76.8,77.1,52173.0,70.8337,70.981,70.6681,70.9442,52173.0
2023-03-15 09:40:00,77.1,77.57,77.04,77.57,41317.0,70.9442,71.3766,70.889,71.3766,41317.0
2023-03-15 09:45:00,77.58,77.94,77.49,77.88,63365.0,71.3858,71.7171,71.303,71.6619,63365.0
2023-03-15 09:50:00,77.87,78.06,77.77,77.9,57960.0,71.6527,71.8275,71.5607,71.6803,57960.0
2023-03-15 09:55:00,77.9,77.93,77.5,77.54,33573.0,71.6803,71.7079,71.3122,71.349,33573.0
2023-03-15 10:00:00,77.54,77.73,77.47,77.73,46297.0,71.349,71.5239,71.2846,71.5239,46297.0
2023-03-15 10:05:00,77.74,78.0,77.74,77.78,34413.0,71.5331,71.7723,71.5331,71.5699,34413.0
2023-03-15 10:10:00,77.8,77.9,77.61,77.61,28861.0,71.5883,71.6803,71.4134,71.4134,28861.0
2023-03-15 10:15:00,77.61,77.88,77.61,77.8,31402.0,71.4134,71.6619,71.4134,71.5883,31402.0
2023-03-15 10:20:00,77.82,78.04,77.7,77.73,29529.0,71.6067,71.8091,71.4963,71.5239,29529.0
2023-03-15 10:25:00,77.73,77.8,77.54,77.65,30176.0,71.5239,71.5883,71.349,71.4503,30176.0
2023-03-15 10:30:00,77.66,77.83,77.61,77.61,34271.0,71.4595,71.6159,71.4134,71.4134,34271.0
2023-03-15 10:35:00,77.57,77.74,77.54,77.54,38116.0,71.3766,71.5331,71.349,71.349,38116.0
2023-03-15 10:40:00,77.54,77.54,77.31,77.4,26619.0,71.349,71.349,71.1374,71.2202,26619.0
2023-03-15 10:45:00,77.4,77.45,77.29,77.31,29235.0,71.2202,71.2662,71.119,71.1374,29235.0
2023-03-15 10:50:00,77.31,77.62,77.3,77.57,44883.0,71.1374,71.4226,71.1282,71.3766,44883.0
2023-03-15 10:55:00,77.59,77.78,77.57,77.74,27591.0,71.395,71.5699,71.3766,71.5331,27591.0
2023-03-15 11:00:00,77.75,77.81,77.62,77.72,32030.0,71.5423,71.5975,71.4226,71.5147,32030.0
2023-03-15 11:05:00,77.72,77.93,77.68,77.77,29308.0,71.5147,71.7079,71.4779,71.5607,29308.0
2023-03-15 11:10:00,77.77,77.89,77.77,77.81,24088.0,71.5607,71.6711,71.5607,71.5975,24088.0
2023-03-15 11:15:00,77.81,77.87,77.74,77.84,24659.0,71.5975,71.6527,71.5331,71.6251,24659.0
2023-03-15 11:20:00,77.83,77.85,77.7,77.72,32477.0,71.6159,71.6343,71.4963,71.5147,32477.0
2023-03-15 11:25:00,77.73,77.9,77.72,77.85,13900.0,71.5239,71.6803,71.5147,71.6343,13900.0
2023-03-15 11:30:00,77.85,77.98,77.81,77.87,20405.0,71.6343,71.7539,71.5975,71.6527,20405.0
2023-03-15 11:35:00,77.86,77.87,77.7,77.7,24151.0,71.6435,71.6527,71.4963,71.4963,24151.0
2023-03-15 11:40:00,77.73,77.87,77.71,77.8,29625.0,71.5239,71.6527,71.5055,71.5883,29625.0
2023-03-15 11:45:00,77.81,78.04,77.79,77.98,45227.0,71.5975,71.8091,71.5791,71.7539,45227.0
2023-03-15 11:50:00,78.0,78.0,77.76,77.78,31679.0,71.7723,71.7723,71.5515,71.5699,31679.0
2023-03-15 11:55:00,77.81,77.81,77.74,77.74,18135.0,71.5975,71.5975,71.5331,71.5331,18135.0
2023-03-15 12:00:00,77.75,77.84,77.66,77.66,18206.0,71.5423,71.6251,71.4595,71.4595,18206.0
2023-03-15 12:05:00,77.65,77.65,77.58,77.63,22110.0,71.4503,71.4503,71.3858,71.4319,22110.0
2023-03-15 12:10:00,77.62,77.71,77.59,77.69,30116.0,71.4226,71.5055,71.395,71.4871,30116.0
2023-03-15 12:15:00,77.69,77.7,77.57,77.62,26082.0,71.4871,71.4963,71.3766,71.4226,26082.0
2023-03-15 12:20:00,77.61,77.76,77.58,77.7,24618.0,71.4134,71.5515,71.3858,71.4963,24618.0
2023-03-15 12:25:00,77.7,77.71,77.6,77.7,27531.0,71.4963,71.5055,71.4042,71.4963,27531.0
2023-03-15 12:30:00,77.69,77.85,77.69,77.71,30084.0,71.4871,71.6343,71.4871,71.5055,30084.0
2023-03-15 12:35:00,77.7,77.72,77.52,77.59,24918.0,71.4963,71.5147,71.3306,71.395,24918.0
2023-03-15 12:40:00,77.58,77.62,77.52,77.56,15958.0,71.3858,71.4226,71.3306,71.3674,15958.0
2023-03-15 12:45:00,77.57,77.61,77.52,77.6,19715.0,71.3766,71.4134,71.3306,71.4042,19715.0
2023-03-15 12:50:00,77.6,77.62,77.51,77.54,27990.0,71.4042,71.4226,71.3214,71.349,27990.0
2023-03-15 12:55:00,77.54,77.56,77.44,77.53,24530.0,71.349,71.3674,71.257,71.3398,24530.0
2023-03-15 13:00:00,77.52,77.55,77.48,77.51,19130.0,71.3306,71.3582,71.2938,71.3214,19130.0
2023-03-15 13:05:00,77.53,77.69,77.52,77.61,34815.0,71.3398,71.4871,71.3306,71.4134,34815.0
2023-03-15 13:10:00,77.61,77.73,77.59,77.68,16481.0,71.4134,71.5239,71.395,71.4779,16481.0
2023-03-15 13:15:00,77.68,77.8,77.64,77.76,33433.0,71.4779,71.5883,71.4411,71.5515,33433.0
2023-03-15 13:20:00,77.76,77.87,77.71,77.84,30873.0,71.5515,71.6527,71.5055,71.6251,30873.0
2023-03-15 13:25:00,77.86,77.98,77.83,77.98,46898.0,71.6435,71.7539,71.6159,71.7539,46898.0
2023-03-15 13:30:00,77.98,77.98,77.79,77.92,29206.0,71.7539,71.7539,71.5791,71.6987,29206.0
2023-03-15 13:35:00,77.93,77.98,77.78,77.82,27847.0,71.7079,71.7539,71.5699,71.6067,27847.0
2023-03-15 13:40:00,77.83,77.85,77.74,77.77,32461.0,71.6159,71.6343,71.5331,71.5607,32461.0
2023-03-15 13:45:00,77.76,77.8,77.73,77.8,25672.0,71.5515,71.5883,71.5239,71.5883,25672.0
2023-03-15 13:50:00,77.79,77.95,77.76,77.95,28883.0,71.5791,71.7263,71.5515,71.7263,28883.0
2023-03-15 13:55:00,77.94,78.03,77.8,77.86,37814.0,71.7171,71.7999,71.5883,71.6435,37814.0
2023-03-15 14:00:00,77.87,77.89,77.72,77.83,23658.0,71.6527,71.6711,71.5147,71.6159,23658.0
2023-03-15 14:05:00,77.82,77.87,77.78,77.86,21663.0,71.6067,71.6527,71.5699,71.6435,21663.0
2023-03-15 14:10:00,77.86,77.87,77.79,77.79,26769.0,71.6435,71.6527,71.5791,71.5791,26769.0
2023-03-15 14:15:00,77.78,77.85,77.68,77.8,32745.0,71.5699,71.6343,71.4779,71.5883,32745.0
2023-03-15 14:20:00,77.79,78.06,77.75,78.01,30053.0,71.5791,71.8275,71.5423,71.7815,30053.0
2023-03-15 14:25:00,78.02,78.34,77.99,78.06,88796.0,71.7907,72.0852,71.7631,71.8275,88796.0
2023-03-15 14:30:00,78.08,78.23,77.93,78.07,41330.0,71.8459,71.9839,71.7079,71.8367,41330.0
2023-03-15 14:35:00,78.08,78.16,77.99,78.01,26410.0,71.8459,71.9195,71.7631,71.7815,26410.0
2023-03-15 14:40:00,77.99,78.1,77.98,78.03,32093.0,71.7631,71.8643,71.7539,71.7999,32093.0
2023-03-15 14:45:00,78.04,78.07,77.94,77.94,24705.0,71.8091,71.8367,71.7171,71.7171,24705.0
2023-03-15 14:50:00,77.94,78.07,77.85,78.07,20917.0,71.7171,71.8367,71.6343,71.8367,20917.0
2023-03-15 14:55:00,78.06,78.16,78.01,78.09,27958.0,71.8275,71.9195,71.7815,71.8551,27958.0
2023-03-15 15:00:00,78.1,78.21,78.01,78.06,26151.0,71.8643,71.9655,71.7815,71.8275,26151.0
2023-03-15 15:05:00,78.06,78.21,77.92,77.94,33234.0,71.8275,71.9655,71.6987,71.7171,33234.0
2023-03-15 15:10:00,77.94,78.13,77.86,78.03,35053.0,71.7171,71.8919,71.6435,71.7999,35053.0
2023-03-15 15:15:00,78.06,78.15,78.03,78.09,32401.0,71.8275,71.9103,71.7999,71.8551,32401.0
2023-03-15 15:20:00,78.07,78.2,77.98,78.1,42418.0,71.8367,71.9563,71.7539,71.8643,42418.0
2023-03-15 15:25:00,78.11,78.25,77.99,78.14,41602.0,71.8735,72.0023,71.7631,71.9011,41602.0
2023-03-15 15:30:00,78.13,78.19,78.06,78.09,46714.0,71.8919,71.9471,71.8275,71.8551,46714.0
2023-03-15 15:35:00,78.1,78.11,77.9,78.01,32500.0,71.8643,71.8735,71.6803,71.7815,32500.0
2023-03-15 15:40:00,77.99,78.02,77.8,77.95,39019.0,71.7631,71.7907,71.5883,71.7263,39019.0
2023-03-15 15:45:00,77.94,78.1,77.9,78.01,71237.0,71.7171,71.8643,71.6803,71.7815,71237.0
2023-03-15 15:50:00,78.01,78.08,77.94,78.03,101354.0,71.7815,71.8459,71.7171,71.7999,101354.0
2023-03-15 15:55:00,78.04,78.46,78.03,78.44,337584.0,71.8091,72.1956,71.7999,72.1772,337584.0
2023-03-16 09:30:00,77.66,77.77,77.57,77.74,109061.0,71.4595,71.5607,71.3766,71.5331,109061.0
2023-03-16 09:35:00,77.74,77.95,77.74,77.92,24430.0,71.5331,71.7263,71.5331,71.6987,24430.0
2023-03-16 09:40:00,77.88,78.05,77.84,77.91,37654.0,71.6619,71.8183,71.6251,71.6895,37654.0
2023-03-16 09:45:00,77.92,78.0,77.71,77.84,44771.0,71.6987,71.7723,71.5055,71.6251,44771.0
2023-03-16 09:50:00,77.84,77.94,77.65,77.84,47390.0,71.6251,71.7171,71.4503,71.6251,47390.0
2023-03-16 09:55:00,77.83,77.92,77.75,77.92,42113.0,71.6159,71.6987,71.5423,71.6987,42113.0
2023-03-16 10:00:00,77.92,78.08,77.91,77.96,65441.0,71.6987,71.8459,71.6895,71.7355,65441.0
2023-03-16 10:05:00,77.98,78.02,77.77,77.8,44020.0,71.7539,71.7907,71.5607,71.5883,44020.0
2023-03-16 10:10:00,77.8,77.99,77.76,77.9,38526.0,71.5883,71.7631,71.5515,71.6803,38526.0
2023-03-16 10:15:00,77.89,77.97,77.83,77.94,54648.0,71.6711,71.7447,71.6159,71.7171,54648.0
2023-03-16 10:20:00,77.94,77.97,77.78,77.95,40986.0,71.7171,71.7447,71.5699,71.7263,40986.0
2023-03-16 10:25:00,77.96,78.0,77.9,77.97,43101.0,71.7355,71.7723,71.6803,71.7447,43101.0
2023-03-16 10:30:00,77.97,78.09,77.95,78.03,45390.0,71.7447,71.8551,71.7263,71.7999,45390.0
2023-03-16 10:35:00,78.03,78.21,78.02,78.18,22111.0,71.7999,71.9655,71.7907,71.9379,22111.0
2023-03-16 10:40:00,78.21,78.33,78.17,78.28,23317.0,71.9655,72.076,71.9287,72.03,23317.0
2023-03-16 10:45:00,78.27,78.39,78.21,78.37,84146.0,72.0208,72.1312,71.9655,72.1128,84146.0
2023-03-16 10:50:00,78.36,78.71,78.36,78.68,33215.0,72.1036,72.4256,72.1036,72.398,33215.0
2023-03-16 10:55:00,78.68,78.84,78.65,78.77,36560.0,72.398,72.5452,72.3704,72.4808,36560.0
2023-03-16 11:00:00,78.79,78.84,78.56,78.56,38363.0,72.4992,72.5452,72.2876,72.2876,38363.0
2023-03-16 11:05:00,78.57,78.9,78.55,78.79,41455.0,72.2968,72.6005,72.2784,72.4992,41455.0
2023-03-16 11:10:00,78.79,78.84,78.76,78.81,24026.0,72.4992,72.5452,72.4716,72.5176,24026.0
2023-03-16 11:15:00,78.8,78.84,78.7,78.76,37423.0,72.5084,72.5452,72.4164,72.4716,37423.0
2023-03-16 11:20:00,78.76,78.85,78.71,78.78,39540.0,72.4716,72.5544,72.4256,72.49,39540.0
2023-03-16 11:25:00,78.77,79.07,78.76,78.95,57097.0,72.4808,72.7569,72.4716,72.6465,57097.0
2023-03-16 11:30:00,78.95,79.02,78.87,78.89,39720.0,72.6465,72.7109,72.5728,72.5912,39720.0
2023-03-16 11:35:00,78.89,78.94,78.82,78.83,24453.0,72.5912,72.6373,72.5268,72.536,24453.0
2023-03-16 11:40:00,78.84,78.93,78.81,78.85,37081.0,72.5452,72.6281,72.5176,72.5544,37081.0
2023-03-16 11:45:00,78.85,78.85,78.7,78.8,47194.0,72.5544,72.5544,72.4164,72.5084,47194.0
2023-03-16 11:50:00,78.79,78.83,78.74,78.8,52947.0,72.4992,72.536,72.4532,72.5084,52947.0
2023-03-16 11:55:00,78.8,78.92,78.76,78.88,67403.0,72.5084,72.6189,72.4716,72.582,67403.0
2023-03-16 12:00:00,78.86,78.86,78.72,78.76,27146.0,72.5636,72.5636,72.4348,72.4716,27146.0
2023-03-16 12:05:00,78.77,78.81,78.7,78.77,31846.0,72.4808,72.5176,72.4164,72.4808,31846.0
2023-03-16 12:10:00,78.76,78.85,78.72,78.85,41911.0,72.4716,72.5544,72.4348,72.5544,41911.0
2023-03-16 12:15:00,78.85,78.93,78.84,78.87,35667.0,72.5544,72.6281,72.5452,72.5728,35667.0
2023-03-16 12:20:00,78.87,78.88,78.77,78.82,27305.0,72.5728,72.582,72.4808,72.5268,27305.0
2023-03-16 12:25:00,78.81,78.89,78.81,78.82,52649.0,72.5176,72.5912,72.5176,72.5268,52649.0
2023-03-16 12:30:00,78.82,78.91,78.8,78.88,27610.0,72.5268,72.6097,72.5084,72.582,27610.0
2023-03-16 12:35:00,78.87,78.89,78.74,78.89,26890.0,72.5728,72.5912,72.4532,72.5912,26890.0
2023-03-16 12:40:00,78.89,78.96,78.83,78.95,34176.0,72.5912,72.6557,72.536,72.6465,34176.0
2023-03-16 12:45:00,78.95,78.96,78.81,78.94,66063.0,72.6465,72.6557,72.5176,72.6373,66063.0
2023-03-16 12:50:00,78.95,79.22,78.94,79.07,69314.0,72.6465,72.8949,72.6373,72.7569,69314.0
2023-03-16 12:55:00,79.1,79.17,79.08,79.17,20099.0,72.7845,72.8489,72.7661,72.8489,20099.0
2023-03-16 13:00:00,79.17,79.33,79.15,79.31,32545.0,72.8489,72.9961,72.8305,72.9777,32545.0
2023-03-16 13:05:00,79.33,79.4,79.26,79.28,20067.0,72.9961,73.0605,72.9317,72.9501,20067.0
2023-03-16 13:10:00,79.27,79.32,79.23,79.27,19551.0,72.9409,72.9869,72.9041,72.9409,19551.0
2023-03-16 13:15:00,79.29,79.3,79.02,79.05,50434.0,72.9593,72.9685,72.7109,72.7385,50434.0
2023-03-16 13:20:00,79.06,79.2,79.05,79.19,23569.0,72.7477,72.8765,72.7385,72.8673,23569.0
2023-03-16 13:25:00,79.2,79.21,79.1,79.1,32996.0,72.8765,72.8857,72.7845,72.7845,32996.0
2023-03-16 13:30:00,79.1,79.16,79.06,79.1,46607.0,72.7845,72.8397,72.7477,72.7845,46607.0
2023-03-16 13:35:00,79.1,79.1,79.0,79.05,46178.0,72.7845,72.7845,72.6925,72.7385,46178.0
2023-03-16 13:40:00,79.06,79.18,79.06,79.13,23019.0,72.7477,72.8581,72.7477,72.8121,23019.0
2023-03-16 13:45:00,79.12,79.19,79.1,79.12,32192.0,72.8029,72.8673,72.7845,72.8029,32192.0
2023-03-16 13:50:00,79.11,79.15,78.98,79.12,35542.0,72.7937,72.8305,72.6741,72.8029,35542.0
2023-03-16 13:55:00,79.12,79.13,79.04,79.06,28637.0,72.8029,72.8121,72.7293,72.7477,28637.0
2023-03-16 14:00:00,79.05,79.06,78.95,78.95,25835.0,72.7385,72.7477,72.6465,72.6465,25835.0
2023-03-16 14:05:00,78.95,78.97,78.84,78.93,24849.0,72.6465,72.6649,72.5452,72.6281,24849.0
2023-03-16 14:10:00,78.94,78.98,78.87,78.88,32501.0,72.6373,72.6741,72.5728,72.582,32501.0
2023-03-16 14:15:00,78.88,78.92,78.83,78.85,55092.0,72.582,72.6189,72.536,72.5544,55092.0
2023-03-16 14:20:00,78.86,78.88,78.83,78.88,52663.0,72.5636,72.582,72.536,72.582,52663.0
2023-03-16 14:25:00,78.88,79.0,78.82,78.98,84978.0,72.582,72.6925,72.5268,72.6741,84978.0
2023-03-16 14:30:00,79.0,79.02,78.79,78.82,30985.0,72.6925,72.7109,72.4992,72.5268,30985.0
2023-03-16 14:35:00,78.83,78.95,78.83,78.94,21688.0,72.536,72.6465,72.536,72.6373,21688.0
2023-03-16 14:40:00,78.95,79.05,78.92,79.04,35431.0,72.6465,72.7385,72.6189,72.7293,35431.0
2023-03-16 14:45:00,79.04,79.04,78.95,78.97,24676.0,72.7293,72.7293,72.6465,72.6649,24676.0
2023-03-16 14:50:00,78.98,79.0,78.87,78.91,80827.0,72.6741,72.6925,72.5728,72.6097,80827.0
2023-03-16 14:55:00,78.91,79.11,78.9,79.09,134817.0,72.6097,72.7937,72.6005,72.7753,134817.0
2023-03-16 15:00:00,79.09,79.11,79.03,79.08,40119.0,72.7753,72.7937,72.7201,72.7661,40119.0
2023-03-16 15:05:00,79.08,79.16,79.02,79.04,43171.0,72.7661,72.8397,72.7109,72.7293,43171.0
2023-03-16 15:10:00,79.05,79.11,79.02,79.03,36376.0,72.7385,72.7937,72.7109,72.7201,36376.0
2023-03-16 15:15:00,79.03,79.08,78.99,79.02,36520.0,72.7201,72.7661,72.6833,72.7109,36520.0
2023-03-16 15:20:00,79.03,79.16,79.01,79.13,51673.0,72.7201,72.8397,72.7017,72.8121,51673.0
2023-03-16 15:25:00,79.12,79.14,79.03,79.11,28547.0,72.8029,72.8213,72.7201,72.7937,28547.0
2023-03-16 15:30:00,79.12,79.19,79.07,79.17,60050.0,72.8029,72.8673,72.7569,72.8489,60050.0
2023-03-16 15:35:00,79.17,79.18,79.09,79.16,38061.0,72.8489,72.8581,72.7753,72.8397,38061.0
2023-03-16 15:40:00,79.15,79.35,79.14,79.34,65317.0,72.8305,73.0145,72.8213,73.0053,65317.0
2023-03-16 15:45:00,79.33,79.33,79.21,79.32,91409.0,72.9961,72.9961,72.8857,72.9869,91409.0
2023-03-16 15:50:00,79.34,79.35,79.19,79.26,125527.0,73.0053,73.0145,72.8673,72.9317,125527.0
2023-03-16 15:55:00,79.26,79.38,79.21,79.27,309037.0,72.9317,73.0421,72.8857,72.9409,309037.0
2023-03-17 09:30:00,79.07,79.53,79.05,79.05,1076004.0,72.7569,73.1802,72.7385,72.7385,1076004.0
2023-03-17 09:35:00,79.05,79.11,78.91,79.09,34965.0,72.7385,72.7937,72.6097,72.7753,34965.0
2023-03-17 09:40:00,79.14,79.31,79.12,79.16,23970.0,72.8213,72.9777,72.8029,72.8397,23970.0
2023-03-17 09:45:00,79.16,79.16,78.86,78.86,19620.0,72.8397,72.8397,72.5636,72.5636,19620.0
2023-03-17 09:50:00,78.86,79.04,78.86,78.92,17067.0,72.5636,72.7293,72.5636,72.6189,17067.0
2023-03-17 09:55:00,78.9,78.95,78.81,78.88,31859.0,72.6005,72.6465,72.5176,72.582,31859.0
2023-03-17 10:00:00,78.93,79.16,78.93,79.05,20390.0,72.6281,72.8397,72.6281,72.7385,20390.0
2023-03-17 10:05:00,79.08,79.09,78.86,78.86,20612.0,72.7661,72.7753,72.5636,72.5636,20612.0
2023-03-17 10:10:00,78.84,78.89,78.66,78.71,26502.0,72.5452,72.5912,72.3796,72.4256,26502.0
2023-03-17 10:15:00,78.73,78.87,78.7,78.71,46512.0,72.444,72.5728,72.4164,72.4256,46512.0
2023-03-17 10:20:00,78.72,78.73,78.55,78.59,26022.0,72.4348,72.444,72.2784,72.3152,26022.0
2023-03-17 10:25:00,78.55,78.69,78.51,78.67,36069.0,72.2784,72.4072,72.2416,72.3888,36069.0
2023-03-17 10:30:00,78.71,78.76,78.63,78.66,34301.0,72.4256,72.4716,72.352,72.3796,34301.0
2023-03-17 10:35:00,78.66,78.7,78.59,78.68,28861.0,72.3796,72.4164,72.3152,72.398,28861.0
2023-03-17 10:40:00,78.7,78.71,78.55,78.57,19439.0,72.4164,72.4256,72.2784,72.2968,19439.0
2023-03-17 10:45:00,78.58,78.64,78.56,78.64,34155.0,72.306,72.3612,72.2876,72.3612,34155.0
2023-03-17 10:50:00,78.65,78.65,78.51,78.55,17498.0,72.3704,72.3704,72.2416,72.2784,17498.0
2023-03-17 10:55:00,78.56,78.66,78.54,78.57,33042.0,72.2876,72.3796,72.2692,72.2968,33042.0
2023-03-17 11:00:00,78.57,78.58,78.33,78.41,20932.0,72.2968,72.306,72.076,72.1496,20932.0
2023-03-17 11:05:00,78.42,78.56,78.35,78.53,15188.0,72.1588,72.2876,72.0944,72.26,15188.0
2023-03-17 11:10:00,78.51,78.61,78.48,78.56,19434.0,72.2416,72.3336,72.214,72.2876,19434.0
2023-03-17 11:15:00,78.55,78.72,78.53,78.61,15447.0,72.2784,72.4348,72.26,72.3336,15447.0
2023-03-17 11:20:00,78.64,78.66,78.42,78.5,20272.0,72.3612,72.3796,72.1588,72.2324,20272.0
2023-03-17 11:25:00,78.5,78.5,78.38,78.47,15532.0,72.2324,72.2324,72.122,72.2048,15532.0
2023-03-17 11:30:00,78.46,78.61,78.44,78.61,13551.0,72.1956,72.3336,72.1772,72.3336,13551.0
2023-03-17 11:35:00,78.59,78.62,78.45,78.46,11178.0,72.3152,72.3428,72.1864,72.1956,11178.0
2023-03-17 11:40:00,78.46,78.48,78.36,78.41,16628.0,72.1956,72.214,72.1036,72.1496,16628.0
2023-03-17 11:45:00,78.4,78.53,78.39,78.51,16422.0,72.1404,72.26,72.1312,72.2416,16422.0
2023-03-17 11:50:00,78.53,78.62,78.48,78.49,24556.0,72.26,72.3428,72.214,72.2232,24556.0
2023-03-17 11:55:00,78.48,78.49,78.36,78.49,34885.0,72.214,72.2232,72.1036,72.2232,34885.0
2023-03-17 12:00:00,78.49,78.6,78.48,78.54,17436.0,72.2232,72.3244,72.214,72.2692,17436.0
2023-03-17 12:05:00,78.53,78.62,78.48,78.61,22494.0,72.26,72.3428,72.214,72.3336,22494.0
2023-03-17 12:10:00,78.6,78.69,78.57,78.67,14967.0,72.3244,72.4072,72.2968,72.3888,14967.0
2023-03-17 12:15:00,78.69,78.75,78.63,78.65,20328.0,72.4072,72.4624,72.352,72.3704,20328.0
2023-03-17 12:20:00,78.66,78.67,78.52,78.56,15071.0,72.3796,72.3888,72.2508,72.2876,15071.0
2023-03-17 12:25:00,78.57,78.7,78.57,78.67,18152.0,72.2968,72.4164,72.2968,72.3888,18152.0
2023-03-17 12:30:00,78.67,78.87,78.64,78.68,43915.0,72.3888,72.5728,72.3612,72.398,43915.0
2023-03-17 12:35:00,78.68,78.7,78.55,78.57,21447.0,72.398,72.4164,72.2784,72.2968,21447.0
2023-03-17 12:40:00,78.57,78.64,78.54,78.61,16801.0,72.2968,72.3612,72.2692,72.3336,16801.0
2023-03-17 12:45:00,78.62,78.63,78.52,78.53,18540.0,72.3428,72.352,72.2508,72.26,18540.0
2023-03-17 12:50:00,78.53,78.6,78.44,78.46,15891.0,72.26,72.3244,72.1772,72.1956,15891.0
2023-03-17 12:55:00,78.43,78.44,78.37,78.38,15779.0,72.168,72.1772,72.1128,72.122,15779.0
2023-03-17 13:00:00,78.38,78.41,78.35,78.37,11382.0,72.122,72.1496,72.0944,72.1128,11382.0
2023-03-17 13:05:00,78.37,78.47,78.37,78.46,17100.0,72.1128,72.2048,72.1128,72.1956,17100.0
2023-03-17 13:10:00,78.45,78.54,78.43,78.49,13297.0,72.1864,72.2692,72.168,72.2232,13297.0
2023-03-17 13:15:00,78.49,78.54,78.43,78.51,19270.0,72.2232,72.2692,72.168,72.2416,19270.0
2023-03-17 13:20:00,78.51,78.66,78.51,78.55,19759.0,72.2416,72.3796,72.2416,72.2784,19759.0
2023-03-17 13:25:00,78.56,78.57,78.48,78.52,16780.0,72.2876,72.2968,72.214,72.2508,16780.0
2023-03-17 13:30:00,78.51,78.62,78.47,78.48,24951.0,72.2416,72.3428,72.2048,72.214,24951.0
2023-03-17 13:35:00,78.48,78.51,78.42,78.51,17127.0,72.214,72.2416,72.1588,72.2416,17127.0
2023-03-17 13:40:00,78.5,78.5,78.4,78.46,25971.0,72.2324,72.2324,72.1404,72.1956,25971.0
2023-03-17 13:45:00,78.45,78.56,78.42,78.51,13826.0,72.1864,72.2876,72.1588,72.2416,13826.0
2023-03-17 13:50:00,78.52,78.55,78.45,78.49,18980.0,72.2508,72.2784,72.1864,72.2232,18980.0
2023-03-17 13:55:00,78.5,78.52,78.42,78.52,21076.0,72.2324,72.2508,72.1588,72.2508,21076.0
2023-03-17 14:00:00,78.53,78.61,78.47,78.48,16328.0,72.26,72.3336,72.2048,72.214,16328.0
2023-03-17 14:05:00,78.48,78.5,78.33,78.33,33492.0,72.214,72.2324,72.076,72.076,33492.0
2023-03-17 14:10:00,78.31,78.35,78.26,78.3,26108.0,72.0576,72.0944,72.0115,72.0484,26108.0
2023-03-17 14:15:00,78.3,78.35,78.21,78.22,18892.0,72.0484,72.0944,71.9655,71.9747,18892.0
2023-03-17 14:20:00,78.22,78.25,78.08,78.08,20931.0,71.9747,72.0023,71.8459,71.8459,20931.0
2023-03-17 14:25:00,78.08,78.09,78.0,78.05,19405.0,71.8459,71.8551,71.7723,71.8183,19405.0
2023-03-17 14:30:00,78.04,78.19,78.04,78.14,19512.0,71.8091,71.9471,71.8091,71.9011,19512.0
2023-03-17 14:35:00,78.14,78.15,78.04,78.09,13656.0,71.9011,71.9103,71.8091,71.8551,13656.0
2023-03-17 14:40:00,78.1,78.12,77.99,78.02,43299.0,71.8643,71.8827,71.7631,71.7907,43299.0
2023-03-17 14:45:00,78.0,78.08,77.96,78.03,43007.0,71.7723,71.8459,71.7355,71.7999,43007.0
2023-03-17 14:50:00,78.03,78.12,77.9,78.11,45976.0,71.7999,71.8827,71.6803,71.8735,45976.0
2023-03-17 14:55:00,78.11,78.17,78.09,78.1,29938.0,71.8735,71.9287,71.8551,71.8643,29938.0
2023-03-17 15:00:00,78.12,78.16,78.02,78.13,35214.0,71.8827,71.9195,71.7907,71.8919,35214.0
2023-03-17 15:05:00,78.13,78.14,78.04,78.09,35374.0,71.8919,71.9011,71.8091,71.8551,35374.0
2023-03-17 15:10:00,78.08,78.22,78.07,78.19,47728.0,71.8459,71.9747,71.8367,71.9471,47728.0
2023-03-17 15:15:00,78.18,78.26,78.08,78.19,36279.0,71.9379,72.0115,71.8459,71.9471,36279.0
2023-03-17 15:20:00,78.19,78.24,78.16,78.22,61483.0,71.9471,71.9931,71.9195,71.9747,61483.0
2023-03-17 15:25:00,78.22,78.32,78.17,78.28,37391.0,71.9747,72.0668,71.9287,72.03,37391.0
2023-03-17 15:30:00,78.29,78.29,78.01,78.12,84599.0,72.0392,72.0392,71.7815,71.8827,84599.0
2023-03-17 15:35:00,78.12,78.12,78.0,78.02,64507.0,71.8827,71.8827,71.7723,71.7907,64507.0
2023-03-17 15:40:00,78.02,78.08,77.93,78.05,55129.0,71.7907,71.8459,71.7079,71.8183,55129.0
2023-03-17 15:45:00,78.04,78.04,77.93,77.98,71111.0,71.8091,71.8091,71.7079,71.7539,71111.0
2023-03-17 15:50:00,77.98,78.32,77.88,78.31,119716.0,71.7539,72.0668,71.6619,72.0576,119716.0
2023-03-17 15:55:00,78.32,78.39,78.17,78.23,267512.0,72.0668,72.1312,71.9287,71.9839,267512.0
2023-03-20 09:30:00,78.75,79.02,78.59,78.83,84717.0,72.4624,72.7109,72.3152,72.536,84717.0
2023-03-20 09:35:00,78.84,79.04,78.84,78.95,39554.0,72.5452,72.7293,72.5452,72.6465,39554.0
2023-03-20 09:40:00,78.96,79.3,78.95,79.07,44331.0,72.6557,72.9685,72.6465,72.7569,44331.0
2023-03-20 09:45:00,79.07,79.13,78.8,79.03,34294.0,72.7569,72.8121,72.5084,72.7201,34294.0
2023-03-20 09:50:00,79.05,79.15,79.02,79.11,39816.0,72.7385,72.8305,72.7109,72.7937,39816.0
2023-03-20 09:55:00,79.11,79.19,79.03,79.12,28833.0,72.7937,72.8673,72.7201,72.8029,28833.0
2023-03-20 10:00:00,79.13,79.36,79.11,79.28,28383.0,72.8121,73.0237,72.7937,72.9501,28383.0
2023-03-20 10:05:00,79.27,79.3,79.09,79.11,37286.0,72.9409,72.9685,72.7753,72.7937,37286.0
2023-03-20 10:10:00,79.11,79.28,79.08,79.15,30031.0,72.7937,72.9501,72.7661,72.8305,30031.0
2023-03-20 10:15:00,79.12,79.16,79.0,79.03,27229.0,72.8029,72.8397,72.6925,72.7201,27229.0
2023-03-20 10:20:00,79.03,79.16,78.99,79.14,29192.0,72.7201,72.8397,72.6833,72.8213,29192.0
2023-03-20 10:25:00,79.13,79.18,79.08,79.17,25783.0,72.8121,72.8581,72.7661,72.8489,25783.0
2023-03-20 10:30:00,79.17,79.26,79.13,79.2,76738.0,72.8489,72.9317,72.8121,72.8765,76738.0
2023-03-20 10:35:00,79.2,79.21,78.94,78.96,45668.0,72.8765,72.8857,72.6373,72.6557,45668.0
2023-03-20 10:40:00,78.97,79.07,78.96,78.98,32329.0,72.6649,72.7569,72.6557,72.6741,32329.0
2023-03-20 10:45:00,78.98,79.16,78.95,79.16,40972.0,72.6741,72.8397,72.6465,72.8397,40972.0
2023-03-20 10:50:00,79.17,79.18,79.08,79.08,26056.0,72.8489,72.8581,72.7661,72.7661,26056.0
2023-03-20 10:55:00,79.09,79.17,79.08,79.12,28390.0,72.7753,72.8489,72.7661,72.8029,28390.0
2023-03-20 11:00:00,79.12,79.27,79.12,79.2,28045.0,72.8029,72.9409,72.8029,72.8765,28045.0
2023-03-20 11:05:00,79.2,79.26,79.2,79.23,17415.0,72.8765,72.9317,72.8765,72.9041,17415.0
2023-03-20 11:10:00,79.23,79.24,79.07,79.14,36504.0,72.9041,72.9133,72.7569,72.8213,36504.0
2023-03-20 11:15:00,79.13,79.13,79.03,79.05,27119.0,72.8121,72.8121,72.7201,72.7385,27119.0
2023-03-20 11:20:00,79.06,79.07,79.01,79.04,26030.0,72.7477,72.7569,72.7017,72.7293,26030.0
2023-03-20 11:25:00,79.04,79.17,79.01,79.13,35581.0,72.7293,72.8489,72.7017,72.8121,35581.0
2023-03-20 11:30:00,79.13,79.14,79.02,79.08,30170.0,72.8121,72.8213,72.7109,72.7661,30170.0
2023-03-20 11:35:00,79.09,79.11,78.97,79.03,22837.0,72.7753,72.7937,72.6649,72.7201,22837.0
2023-03-20 11:40:00,79.03,79.05,78.97,78.98,29965.0,72.7201,72.7385,72.6649,72.6741,29965.0
2023-03-20 11:45:00,78.97,79.04,78.94,79.0,30792.0,72.6649,72.7293,72.6373,72.6925,30792.0
2023-03-20 11:50:00,79.0,79.09,78.97,79.03,34842.0,72.6925,72.7753,72.6649,72.7201,34842.0
2023-03-20 11:55:00,79.04,79.05,78.89,78.91,39541.0,72.7293,72.7385,72.5912,72.6097,39541.0
2023-03-20 12:00:00,78.92,78.93,78.74,78.74,35782.0,72.6189,72.6281,72.4532,72.4532,35782.0
2023-03-20 12:05:00,78.73,78.77,78.61,78.61,25758.0,72.444,72.4808,72.3336,72.3336,25758.0
2023-03-20 12:10:00,78.6,78.66,78.51,78.63,32385.0,72.3244,72.3796,72.2416,72.352,32385.0
2023-03-20 12:15:00,78.63,78.7,78.62,78.7,28838.0,72.352,72.4164,72.3428,72.4164,28838.0
2023-03-20 12:20:00,78.7,78.86,78.69,78.84,30945.0,72.4164,72.5636,72.4072,72.5452,30945.0
2023-03-20 12:25:00,78.85,78.89,78.75,78.83,28357.0,72.5544,72.5912,72.4624,72.536,28357.0
2023-03-20 12:30:00,78.84,78.89,78.8,78.87,25688.0,72.5452,72.5912,72.5084,72.5728,25688.0
2023-03-20 12:35:00,78.85,78.91,78.84,78.89,25975.0,72.5544,72.6097,72.5452,72.5912,25975.0
2023-03-20 12:40:00,78.88,78.88,78.82,78.86,21525.0,72.582,72.582,72.5268,72.5636,21525.0
2023-03-20 12:45:00,78.87,78.92,78.85,78.91,20003.0,72.5728,72.6189,72.5544,72.6097,20003.0
2023-03-20 12:50:00,78.91,79.05,78.91,79.02,25590.0,72.6097,72.7385,72.6097,72.7109,25590.0
2023-03-20 12:55:00,79.02,79.13,79.01,79.11,65184.0,72.7109,72.8121,72.7017,72.7937,65184.0
2023-03-20 13:00:00,79.11,79.25,79.11,79.22,26251.0,72.7937,72.9225,72.7937,72.8949,26251.0
2023-03-20 13:05:00,79.23,79.37,79.22,79.36,35026.0,72.9041,73.0329,72.8949,73.0237,35026.0
2023-03-20 13:10:00,79.35,79.43,79.34,79.42,21846.0,73.0145,73.0881,73.0053,73.0789,21846.0
2023-03-20 13:15:00,79.42,79.48,79.39,79.43,20998.0,73.0789,73.1341,73.0513,73.0881,20998.0
2023-03-20 13:20:00,79.42,79.46,79.39,79.45,24858.0,73.0789,73.1157,73.0513,73.1065,24858.0
2023-03-20 13:25:00,79.44,79.45,79.34,79.35,33878.0,73.0973,73.1065,73.0053,73.0145,33878.0
2023-03-20 13:30:00,79.34,79.35,79.23,79.23,31328.0,73.0053,73.0145,72.9041,72.9041,31328.0
2023-03-20 13:35:00,79.21,79.21,79.07,79.11,24094.0,72.8857,72.8857,72.7569,72.7937,24094.0
2023-03-20 13:40:00,79.11,79.26,79.11,79.26,34507.0,72.7937,72.9317,72.7937,72.9317,34507.0
2023-03-20 13:45:00,79.26,79.29,79.19,79.28,43347.0,72.9317,72.9593,72.8673,72.9501,43347.0
2023-03-20 13:50:00,79.27,79.27,79.1,79.15,26128.0,72.9409,72.9409,72.7845,72.8305,26128.0
2023-03-20 13:55:00,79.15,79.22,79.15,79.2,26304.0,72.8305,72.8949,72.8305,72.8765,26304.0
2023-03-20 14:00:00,79.21,79.23,79.13,79.16,24744.0,72.8857,72.9041,72.8121,72.8397,24744.0
2023-03-20 14:05:00,79.15,79.19,79.08,79.19,41958.0,72.8305,72.8673,72.7661,72.8673,41958.0
2023-03-20 14:10:00,79.2,79.4,79.2,79.4,53564.0,72.8765,73.0605,72.8765,73.0605,53564.0
2023-03-20 14:15:00,79.39,79.46,79.34,79.44,76476.0,73.0513,73.1157,73.0053,73.0973,76476.0
2023-03-20 14:20:00,79.44,79.52,79.43,79.45,117839.0,73.0973,73.1709,73.0881,73.1065,117839.0
2023-03-20 14:25:00,79.45,79.47,79.38,79.4,64133.0,73.1065,73.1249,73.0421,73.0605,64133.0
2023-03-20 14:30:00,79.4,79.48,79.32,79.36,111581.0,73.0605,73.1341,72.9869,73.0237,111581.0
2023-03-20 14:35:00,79.36,79.37,79.12,79.12,32491.0,73.0237,73.0329,72.8029,72.8029,32491.0
2023-03-20 14:40:00,79.13,79.28,79.09,79.24,28396.0,72.8121,72.9501,72.7753,72.9133,28396.0
2023-03-20 14:45:00,79.25,79.33,79.24,79.31,23863.0,72.9225,72.9961,72.9133,72.9777,23863.0
2023-03-20 14:50:00,79.31,79.39,79.3,79.38,58870.0,72.9777,73.0513,72.9685,73.0421,58870.0
2023-03-20 14:55:00,79.38,79.43,79.28,79.31,43113.0,73.0421,73.0881,72.9501,72.9777,43113.0
2023-03-20 15:00:00,79.31,79.47,79.28,79.47,41163.0,72.9777,73.1249,72.9501,73.1249,41163.0
2023-03-20 15:05:00,79.47,79.5,79.41,79.42,54525.0,73.1249,73.1525,73.0697,73.0789,54525.0
2023-03-20 15:10:00,79.42,79.56,79.39,79.54,69331.0,73.0789,73.2078,73.0513,73.1894,69331.0
2023-03-20 15:15:00,79.55,79.55,79.44,79.51,132207.0,73.1986,73.1986,73.0973,73.1617,132207.0
2023-03-20 15:20:00,79.51,79.53,79.43,79.51,56854.0,73.1617,73.1802,73.0881,73.1617,56854.0
2023-03-20 15:25:00,79.5,79.66,79.5,79.65,85760.0,73.1525,73.2998,73.1525,73.2906,85760.0
2023-03-20 15:30:00,79.63,79.72,79.57,79.66,61164.0,73.2722,73.355,73.217,73.2998,61164.0
2023-03-20 15:35:00,79.66,79.75,79.64,79.67,59974.0,73.2998,73.3826,73.2814,73.309,59974.0
2023-03-20 15:40:00,79.67,79.7,79.61,79.62,54231.0,73.309,73.3366,73.2538,73.263,54231.0
2023-03-20 15:45:00,79.6,79.75,79.57,79.67,92827.0,73.2446,73.3826,73.217,73.309,92827.0
2023-03-20 15:50:00,79.66,79.77,79.66,79.68,118709.0,73.2998,73.401,73.2998,73.3182,118709.0
2023-03-20 15:55:00,79.67,79.73,79.51,79.61,349062.0,73.309,73.3642,73.1617,73.2538,349062.0
2023-03-21 09:30:00,79.96,80.18,79.95,80.06,86590.0,73.5758,73.7783,73.5666,73.6678,86590.0
2023-03-21 09:35:00,80.05,80.18,79.99,80.15,40489.0,73.6586,73.7783,73.6034,73.7506,40489.0
2023-03-21 09:40:00,80.16,80.25,80.16,80.2,35441.0,73.7598,73.8427,73.7598,73.7967,35441.0
2023-03-21 09:45:00,80.2,80.28,80.07,80.14,35824.0,73.7967,73.8703,73.677,73.7414,35824.0
2023-03-21 09:50:00,80.14,80.35,80.14,80.35,80858.0,73.7414,73.9347,73.7414,73.9347,80858.0
2023-03-21 09:55:00,80.36,80.39,80.26,80.27,33652.0,73.9439,73.9715,73.8519,73.8611,33652.0
2023-03-21 10:00:00,80.28,80.33,80.17,80.17,52586.0,73.8703,73.9163,73.7691,73.7691,52586.0
2023-03-21 10:05:00,80.19,80.29,80.14,80.29,33509.0,73.7875,73.8795,73.7414,73.8795,33509.0
2023-03-21 10:10:00,80.31,80.5,80.3,80.39,36149.0,73.8979,74.0727,73.8887,73.9715,36149.0
2023-03-21 10:15:00,80.38,80.46,80.35,80.43,32560.0,73.9623,74.0359,73.9347,74.0083,32560.0
2023-03-21 10:20:00,80.43,80.47,80.36,80.44,41466.0,74.0083,74.0451,73.9439,74.0175,41466.0
2023-03-21 10:25:00,80.43,80.49,80.37,80.47,34107.0,74.0083,74.0635,73.9531,74.0451,34107.0
2023-03-21 10:30:00,80.48,80.5,80.37,80.42,55033.0,74.0543,74.0727,73.9531,73.9991,55033.0
2023-03-21 10:35:00,80.42,80.5,80.41,80.5,26169.0,73.9991,74.0727,73.9899,74.0727,26169.0
2023-03-21 10:40:00,80.51,80.55,80.39,80.41,32057.0,74.0819,74.1187,73.9715,73.9899,32057.0
2023-03-21 10:45:00,80.41,80.48,80.34,80.41,36886.0,73.9899,74.0543,73.9255,73.9899,36886.0
2023-03-21 10:50:00,80.4,80.42,80.3,80.38,25719.0,73.9807,73.9991,73.8887,73.9623,25719.0
2023-03-21 10:55:00,80.37,80.43,80.33,80.39,24751.0,73.9531,74.0083,73.9163,73.9715,24751.0
2023-03-21 11:00:00,80.39,80.47,80.39,80.47,15615.0,73.9715,74.0451,73.9715,74.0451,15615.0
2023-03-21 11:05:00,80.47,80.56,80.43,80.53,24853.0,74.0451,74.1279,74.0083,74.1003,24853.0
2023-03-21 11:10:00,80.54,80.57,80.5,80.54,18830.0,74.1095,74.1371,74.0727,74.1095,18830.0
2023-03-21 11:15:00,80.54,80.63,80.53,80.56,30379.0,74.1095,74.1923,74.1003,74.1279,30379.0
2023-03-21 11:20:00,80.56,80.78,80.56,80.73,110956.0,74.1279,74.3303,74.1279,74.2843,110956.0
2023-03-21 11:25:00,80.73,80.78,80.6,80.68,55845.0,74.2843,74.3303,74.1647,74.2383,55845.0
2023-03-21 11:30:00,80.68,80.74,80.64,80.64,26143.0,74.2383,74.2935,74.2015,74.2015,26143.0
2023-03-21 11:35:00,80.64,80.64,80.42,80.43,35889.0,74.2015,74.2015,73.9991,74.0083,35889.0
2023-03-21 11:40:00,80.46,80.5,80.33,80.42,24468.0,74.0359,74.0727,73.9163,73.9991,24468.0
2023-03-21 11:45:00,80.4,80.48,80.37,80.38,18418.0,73.9807,74.0543,73.9531,73.9623,18418.0
2023-03-21 11:50:00,80.39,80.41,80.3,80.31,30131.0,73.9715,73.9899,73.8887,73.8979,30131.0
2023-03-21 11:55:00,80.31,80.32,80.22,80.29,15185.0,73.8979,73.9071,73.8151,73.8795,15185.0
2023-03-21 12:00:00,80.28,80.33,80.23,80.29,18279.0,73.8703,73.9163,73.8243,73.8795,18279.0
2023-03-21 12:05:00,80.28,80.36,80.27,80.35,28756.0,73.8703,73.9439,73.8611,73.9347,28756.0
2023-03-21 12:10:00,80.36,80.45,80.35,80.42,22538.0,73.9439,74.0267,73.9347,73.9991,22538.0
2023-03-21 12:15:00,80.43,80.45,80.37,80.39,17211.0,74.0083,74.0267,73.9531,73.9715,17211.0
2023-03-21 12:20:00,80.38,80.41,80.31,80.32,19044.0,73.9623,73.9899,73.8979,73.9071,19044.0
2023-03-21 12:25:00,80.34,80.43,80.34,80.4,49418.0,73.9255,74.0083,73.9255,73.9807,49418.0
2023-03-21 12:30:00,80.4,80.41,80.33,80.37,42000.0,73.9807,73.9899,73.9163,73.9531,42000.0
2023-03-21 12:35:00,80.39,80.39,80.28,80.28,16865.0,73.9715,73.9715,73.8703,73.8703,16865.0
2023-03-21 12:40:00,80.27,80.32,80.24,80.31,23733.0,73.8611,73.9071,73.8335,73.8979,23733.0
2023-03-21 12:45:00,80.33,80.41,80.28,80.4,40399.0,73.9163,73.9899,73.8703,73.9807,40399.0
2023-03-21 12:50:00,80.39,80.48,80.38,80.42,29429.0,73.9715,74.0543,73.9623,73.9991,29429.0
2023-03-21 12:55:00,80.42,80.49,80.41,80.45,34984.0,73.9991,74.0635,73.9899,74.0267,34984.0
2023-03-21 13:00:00,80.45,80.46,80.32,80.35,21976.0,74.0267,74.0359,73.9071,73.9347,21976.0
2023-03-21 13:05:00,80.36,80.41,80.33,80.4,22988.0,73.9439,73.9899,73.9163,73.9807,22988.0
2023-03-21 13:10:00,80.4,80.47,80.39,80.44,23744.0,73.9807,74.0451,73.9715,74.0175,23744.0
2023-03-21 13:15:00,80.46,80.47,80.37,80.37,17620.0,74.0359,74.0451,73.9531,73.9531,17620.0
2023-03-21 13:20:00,80.38,80.4,80.34,80.38,25524.0,73.9623,73.9807,73.9255,73.9623,25524.0
2023-03-21 13:25:00,80.38,80.4,80.34,80.38,20228.0,73.9623,73.9807,73.9255,73.9623,20228.0
2023-03-21 13:30:00,80.38,80.49,80.37,80.47,24316.0,73.9623,74.0635,73.9531,74.0451,24316.0
2023-03-21 13:35:00,80.47,80.55,80.47,80.5,17930.0,74.0451,74.1187,74.0451,74.0727,17930.0
2023-03-21 13:40:00,80.5,80.56,80.45,80.55,24003.0,74.0727,74.1279,74.0267,74.1187,24003.0
2023-03-21 13:45:00,80.54,80.62,80.51,80.61,28327.0,74.1095,74.1831,74.0819,74.1739,28327.0
2023-03-21 13:50:00,80.6,80.64,80.55,80.63,30506.0,74.1647,74.2015,74.1187,74.1923,30506.0
2023-03-21 13:55:00,80.63,80.77,80.55,80.6,133498.0,74.1923,74.3211,74.1187,74.1647,133498.0
2023-03-21 14:00:00,80.6,80.64,80.57,80.64,27500.0,74.1647,74.2015,74.1371,74.2015,27500.0
2023-03-21 14:05:00,80.64,80.67,80.55,80.57,29168.0,74.2015,74.2291,74.1187,74.1371,29168.0
2023-03-21 14:10:00,80.56,80.57,80.52,80.55,26173.0,74.1279,74.1371,74.0911,74.1187,26173.0
2023-03-21 14:15:00,80.54,80.6,80.5,80.55,44947.0,74.1095,74.1647,74.0727,74.1187,44947.0
2023-03-21 14:20:00,80.54,80.64,80.52,80.61,23152.0,74.1095,74.2015,74.0911,74.1739,23152.0
2023-03-21 14:25:00,80.6,80.69,80.59,80.65,28434.0,74.1647,74.2475,74.1555,74.2107,28434.0
2023-03-21 14:30:00,80.66,80.68,80.63,80.67,26767.0,74.2199,74.2383,74.1923,74.2291,26767.0
2023-03-21 14:35:00,80.67,80.77,80.67,80.75,49124.0,74.2291,74.3211,74.2291,74.3027,49124.0
2023-03-21 14:40:00,80.75,80.81,80.67,80.76,51570.0,74.3027,74.358,74.2291,74.3119,51570.0
2023-03-21 14:45:00,80.76,80.8,80.74,80.78,45991.0,74.3119,74.3488,74.2935,74.3303,45991.0
2023-03-21 14:50:00,80.79,80.85,80.75,80.84,31034.0,74.3395,74.3948,74.3027,74.3856,31034.0
2023-03-21 14:55:00,80.84,80.94,80.81,80.92,31765.0,74.3856,74.4776,74.358,74.4592,31765.0
2023-03-21 15:00:00,80.92,80.97,80.9,80.95,50490.0,74.4592,74.5052,74.4408,74.4868,50490.0
2023-03-21 15:05:00,80.96,81.04,80.95,81.03,53537.0,74.496,74.5696,74.4868,74.5604,53537.0
2023-03-21 15:10:00,81.03,81.13,81.02,81.08,68804.0,74.5604,74.6524,74.5512,74.6064,68804.0
2023-03-21 15:15:00,81.08,81.22,81.08,81.21,47667.0,74.6064,74.7352,74.6064,74.726,47667.0
2023-03-21 15:20:00,81.22,81.24,81.16,81.19,39009.0,74.7352,74.7536,74.68,74.7076,39009.0
2023-03-21 15:25:00,81.19,81.21,81.14,81.17,43007.0,74.7076,74.726,74.6616,74.6892,43007.0
2023-03-21 15:30:00,81.18,81.24,81.06,81.08,75580.0,74.6984,74.7536,74.588,74.6064,75580.0
2023-03-21 15:35:00,81.07,81.24,81.02,81.24,59389.0,74.5972,74.7536,74.5512,74.7536,59389.0
2023-03-21 15:40:00,81.26,81.38,81.23,81.37,58494.0,74.772,74.8824,74.7444,74.8732,58494.0
2023-03-21 15:45:00,81.37,81.41,81.34,81.36,64274.0,74.8732,74.91,74.8456,74.864,64274.0
2023-03-21 15:50:00,81.36,81.4,81.3,81.34,132488.0,74.864,74.9008,74.8088,74.8456,132488.0
2023-03-21 15:55:00,81.34,81.37,81.19,81.24,322489.0,74.8456,74.8732,74.7076,74.7536,322489.0
2023-03-22 09:30:00,81.45,81.5,81.2,81.23,125542.0,74.9469,74.9929,74.7168,74.7444,125542.0
2023-03-22 09:35:00,81.2,81.46,81.16,81.37,87544.0,74.7168,74.9561,74.68,74.8732,87544.0
2023-03-22 09:40:00,81.37,81.46,81.21,81.36,51068.0,74.8732,74.9561,74.726,74.864,51068.0
2023-03-22 09:45:00,81.36,81.43,81.25,81.33,38994.0,74.864,74.9284,74.7628,74.8364,38994.0
2023-03-22 09:50:00,81.33,81.37,81.1,81.13,20601.0,74.8364,74.8732,74.6248,74.6524,20601.0
2023-03-22 09:55:00,81.12,81.28,81.12,81.21,21001.0,74.6432,74.7904,74.6432,74.726,21001.0
2023-03-22 10:00:00,81.2,81.43,81.2,81.41,47728.0,74.7168,74.9284,74.7168,74.91,47728.0
2023-03-22 10:05:00,81.39,81.53,81.39,81.51,39502.0,74.8916,75.0205,74.8916,75.0021,39502.0
2023-03-22 10:10:00,81.52,81.61,81.46,81.51,44234.0,75.0113,75.0941,74.9561,75.0021,44234.0
2023-03-22 10:15:00,81.51,81.57,81.46,81.56,21509.0,75.0021,75.0573,74.9561,75.0481,21509.0
2023-03-22 10:20:00,81.57,81.68,81.57,81.68,24525.0,75.0573,75.1585,75.0573,75.1585,24525.0
2023-03-22 10:25:00,81.68,81.81,81.63,81.77,42621.0,75.1585,75.2781,75.1125,75.2413,42621.0
2023-03-22 10:30:00,81.77,81.83,81.7,81.75,50975.0,75.2413,75.2965,75.1769,75.2229,50975.0
2023-03-22 10:35:00,81.74,81.75,81.67,81.73,22577.0,75.2137,75.2229,75.1493,75.2045,22577.0
2023-03-22 10:40:00,81.73,81.76,81.68,81.69,28132.0,75.2045,75.2321,75.1585,75.1677,28132.0
2023-03-22 10:45:00,81.68,81.73,81.67,81.72,25844.0,75.1585,75.2045,75.1493,75.1953,25844.0
2023-03-22 10:50:00,81.74,81.74,81.57,81.58,61129.0,75.2137,75.2137,75.0573,75.0665,61129.0
2023-03-22 10:55:00,81.59,81.63,81.54,81.56,30736.0,75.0757,75.1125,75.0297,75.0481,30736.0
2023-03-22 11:00:00,81.56,81.64,81.49,81.49,38702.0,75.0481,75.1217,74.9837,74.9837,38702.0
2023-03-22 11:05:00,81.5,81.55,81.42,81.42,35101.0,74.9929,75.0389,74.9192,74.9192,35101.0
2023-03-22 11:10:00,81.41,81.48,81.39,81.41,38602.0,74.91,74.9745,74.8916,74.91,38602.0
2023-03-22 11:15:00,81.43,81.52,81.43,81.47,31939.0,74.9284,75.0113,74.9284,74.9653,31939.0
2023-03-22 11:20:00,81.48,81.57,81.46,81.57,46806.0,74.9745,75.0573,74.9561,75.0573,46806.0
2023-03-22 11:25:00,81.58,81.58,81.47,81.5,29135.0,75.0665,75.0665,74.9653,74.9929,29135.0
2023-03-22 11:30:00,81.5,81.57,81.5,81.54,18324.0,74.9929,75.0573,74.9929,75.0297,18324.0
2023-03-22 11:35:00,81.55,81.6,81.51,81.51,30490.0,75.0389,75.0849,75.0021,75.0021,30490.0
2023-03-22 11:40:00,81.51,81.51,81.45,81.49,17311.0,75.0021,75.0021,74.9469,74.9837,17311.0
2023-03-22 11:45:00,81.48,81.56,81.48,81.54,31341.0,74.9745,75.0481,74.9745,75.0297,31341.0
2023-03-22 11:50:00,81.54,81.6,81.52,81.59,12111.0,75.0297,75.0849,75.0113,75.0757,12111.0
2023-03-22 11:55:00,81.59,81.62,81.55,81.56,19982.0,75.0757,75.1033,75.0389,75.0481,19982.0
2023-03-22 12:00:00,81.56,81.61,81.51,81.54,19711.0,75.0481,75.0941,75.0021,75.0297,19711.0
2023-03-22 12:05:00,81.55,81.56,81.49,81.52,18019.0,75.0389,75.0481,74.9837,75.0113,18019.0
2023-03-22 12:10:00,81.52,81.55,81.47,81.54,34092.0,75.0113,75.0389,74.9653,75.0297,34092.0
2023-03-22 12:15:00,81.54,81.54,81.44,81.44,32213.0,75.0297,75.0297,74.9377,74.9377,32213.0
2023-03-22 12:20:00,81.44,81.48,81.39,81.48,36874.0,74.9377,74.9745,74.8916,74.9745,36874.0
2023-03-22 12:25:00,81.48,81.51,81.43,81.43,34272.0,74.9745,75.0021,74.9284,74.9284,34272.0
2023-03-22 12:30:00,81.43,81.45,81.27,81.29,18278.0,74.9284,74.9469,74.7812,74.7996,18278.0
2023-03-22 12:35:00,81.3,81.31,81.16,81.17,21319.0,74.8088,74.818,74.68,74.6892,21319.0
2023-03-22 12:40:00,81.17,81.18,81.12,81.18,24257.0,74.6892,74.6984,74.6432,74.6984,24257.0
2023-03-22 12:45:00,81.17,81.2,81.1,81.13,29370.0,74.6892,74.7168,74.6248,74.6524,29370.0
2023-03-22 12:50:00,81.13,81.14,81.07,81.09,18092.0,74.6524,74.6616,74.5972,74.6156,18092.0
2023-03-22 12:55:00,81.09,81.09,81.02,81.05,24898.0,74.6156,74.6156,74.5512,74.5788,24898.0
2023-03-22 13:00:00,81.04,81.07,81.0,81.03,18559.0,74.5696,74.5972,74.5328,74.5604,18559.0
2023-03-22 13:05:00,81.03,81.07,81.01,81.06,16324.0,74.5604,74.5972,74.542,74.588,16324.0
2023-03-22 13:10:00,81.08,81.12,81.06,81.08,22796.0,74.6064,74.6432,74.588,74.6064,22796.0
2023-03-22 13:15:00,81.07,81.07,81.01,81.03,13648.0,74.5972,74.5972,74.542,74.5604,13648.0
2023-03-22 13:20:00,81.03,81.14,81.03,81.12,13523.0,74.5604,74.6616,74.5604,74.6432,13523.0
2023-03-22 13:25:00,81.12,81.22,81.12,81.22,27335.0,74.6432,74.7352,74.6432,74.7352,27335.0
2023-03-22 13:30:00,81.21,81.27,81.2,81.21,35220.0,74.726,74.7812,74.7168,74.726,35220.0
2023-03-22 13:35:00,81.21,81.3,81.2,81.25,29016.0,74.726,74.8088,74.7168,74.7628,29016.0
2023-03-22 13:40:00,81.25,81.34,81.24,81.34,30393.0,74.7628,74.8456,74.7536,74.8456,30393.0
2023-03-22 13:45:00,81.34,81.41,81.29,81.32,30864.0,74.8456,74.91,74.7996,74.8272,30864.0
2023-03-22 13:50:00,81.33,81.35,81.24,81.27,66950.0,74.8364,74.8548,74.7536,74.7812,66950.0
2023-03-22 13:55:00,81.28,81.34,81.27,81.3,28943.0,74.7904,74.8456,74.7812,74.8088,28943.0
2023-03-22 14:00:00,81.28,81.67,81.27,81.59,49058.0,74.7904,75.1493,74.7812,75.0757,49058.0
2023-03-22 14:05:00,81.59,81.77,81.58,81.68,167975.0,75.0757,75.2413,75.0665,75.1585,167975.0
2023-03-22 14:10:00,81.69,81.76,81.35,81.45,110461.0,75.1677,75.2321,74.8548,74.9469,110461.0
2023-03-22 14:15:00,81.47,81.6,81.42,81.56,54842.0,74.9653,75.0849,74.9192,75.0481,54842.0
2023-03-22 14:20:00,81.54,81.54,81.37,81.4,33454.0,75.0297,75.0297,74.8732,74.9008,33454.0
2023-03-22 14:25:00,81.4,81.58,81.37,81.51,43442.0,74.9008,75.0665,74.8732,75.0021,43442.0
2023-03-22 14:30:00,81.52,81.63,81.33,81.43,48668.0,75.0113,75.1125,74.8364,74.9284,48668.0
2023-03-22 14:35:00,81.4,81.56,81.05,81.43,85813.0,74.9008,75.0481,74.5788,74.9284,85813.0
2023-03-22 14:40:00,81.42,81.83,81.41,81.67,61699.0,74.9192,75.2965,74.91,75.1493,61699.0
2023-03-22 14:45:00,81.66,81.98,81.6,81.82,57450.0,75.1401,75.4345,75.0849,75.2873,57450.0
2023-03-22 14:50:00,81.84,81.9,81.49,81.55,40175.0,75.3057,75.3609,74.9837,75.0389,40175.0
2023-03-22 14:55:00,81.51,81.6,81.27,81.31,54472.0,75.0021,75.0849,74.7812,74.818,54472.0
2023-03-22 15:00:00,81.28,81.35,80.98,81.01,56257.0,74.7904,74.8548,74.5144,74.542,56257.0
2023-03-22 15:05:00,80.99,81.09,80.76,80.88,44611.0,74.5236,74.6156,74.3119,74.4224,44611.0
2023-03-22 15:10:00,80.89,81.06,80.79,81.01,39450.0,74.4316,74.588,74.3395,74.542,39450.0
2023-03-22 15:15:00,81.06,81.17,80.99,81.06,39124.0,74.588,74.6892,74.5236,74.588,39124.0
2023-03-22 15:20:00,81.07,81.39,81.03,81.15,63430.0,74.5972,74.8916,74.5604,74.6708,63430.0
2023-03-22 15:25:00,81.18,81.23,81.02,81.16,38545.0,74.6984,74.7444,74.5512,74.68,38545.0
2023-03-22 15:30:00,81.16,81.2,80.89,80.95,46281.0,74.68,74.7168,74.4316,74.4868,46281.0
2023-03-22 15:35:00,80.96,81.02,80.76,80.83,63865.0,74.496,74.5512,74.3119,74.3764,63865.0
2023-03-22 15:40:00,80.84,80.94,80.73,80.73,69090.0,74.3856,74.4776,74.2843,74.2843,69090.0
2023-03-22 15:45:00,80.72,80.73,80.53,80.68,116505.0,74.2751,74.2843,74.1003,74.2383,116505.0
2023-03-22 15:50:00,80.64,80.67,80.27,80.29,130558.0,74.2015,74.2291,73.8611,73.8795,130558.0
2023-03-22 15:55:00,80.29,80.31,79.92,79.92,282867.0,73.8795,73.8979,73.539,73.539,282867.0
2023-03-23 09:30:00,79.5,79.81,79.12,79.2,100563.0,73.7938,74.0816,73.4411,73.5154,100563.0
2023-03-23 09:35:00,79.18,79.29,79.1,79.17,44579.0,73.4968,73.5989,73.4225,73.4875,44579.0
2023-03-23 09:40:00,79.17,79.21,79.01,79.15,47744.0,73.4875,73.5246,73.339,73.4689,47744.0
2023-03-23 09:45:00,79.15,79.15,78.98,79.13,34616.0,73.4689,73.4689,73.3111,73.4504,34616.0
2023-03-23 09:50:00,79.13,79.27,79.13,79.23,23301.0,73.4504,73.5803,73.4504,73.5432,23301.0
2023-03-23 09:55:00,79.22,79.33,79.2,79.3,35460.0,73.5339,73.636,73.5154,73.6082,35460.0
2023-03-23 10:00:00,79.3,79.37,79.12,79.14,37424.0,73.6082,73.6732,73.4411,73.4597,37424.0
2023-03-23 10:05:00,79.14,79.26,79.11,79.26,29226.0,73.4597,73.571,73.4318,73.571,29226.0
2023-03-23 10:10:00,79.27,79.4,79.22,79.26,46239.0,73.5803,73.701,73.5339,73.571,46239.0
2023-03-23 10:15:00,79.26,79.37,79.17,79.2,21704.0,73.571,73.6732,73.4875,73.5154,21704.0
2023-03-23 10:20:00,79.2,79.25,79.13,79.21,28285.0,73.5154,73.5618,73.4504,73.5246,28285.0
2023-03-23 10:25:00,79.21,79.32,79.19,79.19,22872.0,73.5246,73.6267,73.5061,73.5061,22872.0
2023-03-23 10:30:00,79.2,79.25,79.14,79.16,41228.0,73.5154,73.5618,73.4597,73.4782,41228.0
2023-03-23 10:35:00,79.17,79.19,79.01,79.08,54435.0,73.4875,73.5061,73.339,73.404,54435.0
2023-03-23 10:40:00,79.08,79.16,79.05,79.07,17162.0,73.404,73.4782,73.3761,73.3947,17162.0
2023-03-23 10:45:00,79.06,79.25,79.05,79.23,37359.0,73.3854,73.5618,73.3761,73.5432,37359.0
2023-03-23 10:50:00,79.24,79.43,79.22,79.39,26808.0,73.5525,73.7288,73.5339,73.6917,26808.0
2023-03-23 10:55:00,79.38,79.39,79.28,79.34,56027.0,73.6824,73.6917,73.5896,73.6453,56027.0
2023-03-23 11:00:00,79.34,79.46,79.34,79.4,43540.0,73.6453,73.7567,73.6453,73.701,43540.0
2023-03-23 11:05:00,79.4,79.44,79.27,79.27,37072.0,73.701,73.7381,73.5803,73.5803,37072.0
2023-03-23 11:10:00,79.27,79.39,79.25,79.33,33794.0,73.5803,73.6917,73.5618,73.636,33794.0
2023-03-23 11:15:00,79.33,79.41,79.33,79.34,63193.0,73.636,73.7103,73.636,73.6453,63193.0
2023-03-23 11:20:00,79.35,79.44,79.26,79.39,35134.0,73.6546,73.7381,73.571,73.6917,35134.0
2023-03-23 11:25:00,79.39,79.39,79.25,79.27,33934.0,73.6917,73.6917,73.5618,73.5803,33934.0
2023-03-23 11:30:00,79.3,79.35,79.19,79.2,34791.0,73.6082,73.6546,73.5061,73.5154,34791.0
2023-03-23 11:35:00,79.21,79.25,79.18,79.18,22118.0,73.5246,73.5618,73.4968,73.4968,22118.0
2023-03-23 11:40:00,79.17,79.23,79.07,79.08,34024.0,73.4875,73.5432,73.3947,73.404,34024.0
2023-03-23 11:45:00,79.08,79.09,79.0,79.03,46202.0,73.404,73.4132,73.3297,73.3576,46202.0
2023-03-23 11:50:00,79.03,79.11,78.96,78.97,47719.0,73.3576,73.4318,73.2926,73.3019,47719.0
2023-03-23 11:55:00,78.98,79.02,78.89,78.9,26731.0,73.3111,73.3483,73.2276,73.2369,26731.0
2023-03-23 12:00:00,78.88,78.88,78.79,78.81,39816.0,73.2183,73.2183,73.1348,73.1533,39816.0
2023-03-23 12:05:00,78.82,78.86,78.74,78.74,43790.0,73.1626,73.1998,73.0884,73.0884,43790.0
2023-03-23 12:10:00,78.75,78.9,78.69,78.88,51948.0,73.0977,73.2369,73.042,73.2183,51948.0
2023-03-23 12:15:00,78.88,78.91,78.82,78.89,40038.0,73.2183,73.2462,73.1626,73.2276,40038.0
2023-03-23 12:20:00,78.9,78.9,78.74,78.8,49417.0,73.2369,73.2369,73.0884,73.1441,49417.0
2023-03-23 12:25:00,78.8,78.91,78.8,78.85,70789.0,73.1441,73.2462,73.1441,73.1905,70789.0
2023-03-23 12:30:00,78.85,79.0,78.83,78.88,40557.0,73.1905,73.3297,73.1719,73.2183,40557.0
2023-03-23 12:35:00,78.88,79.01,78.87,79.0,43672.0,73.2183,73.339,73.209,73.3297,43672.0
2023-03-23 12:40:00,78.96,78.99,78.89,78.98,45830.0,73.2926,73.3204,73.2276,73.3111,45830.0
2023-03-23 12:45:00,78.99,79.01,78.88,79.0,23222.0,73.3204,73.339,73.2183,73.3297,23222.0
2023-03-23 12:50:00,79.0,79.05,78.94,79.03,16321.0,73.3297,73.3761,73.274,73.3576,16321.0
2023-03-23 12:55:00,79.02,79.04,78.95,78.99,26799.0,73.3483,73.3668,73.2833,73.3204,26799.0
2023-03-23 13:00:00,78.99,79.02,78.96,79.01,19304.0,73.3204,73.3483,73.2926,73.339,19304.0
2023-03-23 13:05:00,79.02,79.1,78.94,78.97,19595.0,73.3483,73.4225,73.274,73.3019,19595.0
2023-03-23 13:10:00,78.97,79.02,78.91,78.98,24640.0,73.3019,73.3483,73.2462,73.3111,24640.0
2023-03-23 13:15:00,78.95,78.97,78.77,78.82,30609.0,73.2833,73.3019,73.1162,73.1626,30609.0
2023-03-23 13:20:00,78.83,78.9,78.74,78.74,27003.0,73.1719,73.2369,73.0884,73.0884,27003.0
2023-03-23 13:25:00,78.74,78.79,78.6,78.63,58791.0,73.0884,73.1348,72.9584,72.9863,58791.0
2023-03-23 13:30:00,78.63,78.72,78.59,78.61,20671.0,72.9863,73.0698,72.9491,72.9677,20671.0
2023-03-23 13:35:00,78.61,78.69,78.58,78.68,19337.0,72.9677,73.042,72.9399,73.0327,19337.0
2023-03-23 13:40:00,78.67,78.75,78.65,78.71,22652.0,73.0234,73.0977,73.0048,73.0605,22652.0
2023-03-23 13:45:00,78.72,78.75,78.56,78.58,40725.0,73.0698,73.0977,72.9213,72.9399,40725.0
2023-03-23 13:50:00,78.58,78.65,78.53,78.61,35302.0,72.9399,73.0048,72.8934,72.9677,35302.0
2023-03-23 13:55:00,78.61,78.61,78.45,78.45,35093.0,72.9677,72.9677,72.8192,72.8192,35093.0
2023-03-23 14:00:00,78.46,78.62,78.46,78.47,47526.0,72.8285,72.977,72.8285,72.8377,47526.0
2023-03-23 14:05:00,78.49,78.55,78.47,78.49,27761.0,72.8563,72.912,72.8377,72.8563,27761.0
2023-03-23 14:10:00,78.5,78.58,78.45,78.58,18077.0,72.8656,72.9399,72.8192,72.9399,18077.0
2023-03-23 14:15:00,78.57,78.58,78.48,78.52,38649.0,72.9306,72.9399,72.847,72.8842,38649.0
2023-03-23 14:20:00,78.51,78.52,78.32,78.37,41188.0,72.8749,72.8842,72.6985,72.7449,41188.0
2023-03-23 14:25:00,78.38,78.39,78.13,78.13,26245.0,72.7542,72.7635,72.5222,72.5222,26245.0
2023-03-23 14:30:00,78.14,78.23,78.1,78.15,22862.0,72.5314,72.615,72.4943,72.5407,22862.0
2023-03-23 14:35:00,78.17,78.28,78.14,78.15,19030.0,72.5593,72.6614,72.5314,72.5407,19030.0
2023-03-23 14:40:00,78.16,78.16,77.88,77.88,48788.0,72.55,72.55,72.2901,72.2901,48788.0
2023-03-23 14:45:00,77.89,78.04,77.83,77.92,46334.0,72.2994,72.4386,72.2437,72.3272,46334.0
2023-03-23 14:50:00,77.9,77.93,77.77,77.77,22668.0,72.3087,72.3365,72.188,72.188,22668.0
2023-03-23 14:55:00,77.77,77.92,77.71,77.92,54463.0,72.188,72.3272,72.1323,72.3272,54463.0
2023-03-23 15:00:00,77.92,78.35,77.91,78.04,155682.0,72.3272,72.7264,72.3179,72.4386,155682.0
2023-03-23 15:05:00,78.06,78.08,77.82,78.01,43801.0,72.4572,72.4757,72.2344,72.4108,43801.0
2023-03-23 15:10:00,78.02,78.04,77.81,77.91,73501.0,72.42,72.4386,72.2251,72.3179,73501.0
2023-03-23 15:15:00,77.91,77.93,77.69,77.73,63616.0,72.3179,72.3365,72.1137,72.1509,63616.0
2023-03-23 15:20:00,77.72,77.72,77.44,77.59,171047.0,72.1416,72.1416,71.8817,72.0209,171047.0
2023-03-23 15:25:00,77.59,77.64,77.47,77.47,67963.0,72.0209,72.0673,71.9095,71.9095,67963.0
2023-03-23 15:30:00,77.46,77.51,77.3,77.42,117096.0,71.9002,71.9467,71.7517,71.8631,117096.0
2023-03-23 15:35:00,77.41,77.52,77.39,77.43,152320.0,71.8538,71.9559,71.8353,71.8724,152320.0
2023-03-23 15:40:00,77.42,77.49,77.38,77.44,102970.0,71.8631,71.9281,71.826,71.8817,102970.0
2023-03-23 15:45:00,77.44,77.62,77.4,77.51,151170.0,71.8817,72.0488,71.8445,71.9467,151170.0
2023-03-23 15:50:00,77.54,77.85,77.54,77.78,167796.0,71.9745,72.2623,71.9745,72.1973,167796.0
2023-03-23 15:55:00,77.78,77.8,77.54,77.55,401540.0,72.1973,72.2158,71.9745,71.9838,401540.0
2023-03-24 09:30:00,77.4,77.59,77.3,77.58,114912.0,71.8445,72.0209,71.7517,72.0116,114912.0
2023-03-24 09:35:00,77.58,77.83,77.56,77.83,56277.0,72.0116,72.2437,71.9931,72.2437,56277.0
2023-03-24 09:40:00,77.81,77.88,77.69,77.71,69501.0,72.2251,72.2901,72.1137,72.1323,69501.0
2023-03-24 09:45:00,77.68,77.93,77.62,77.93,79661.0,72.1045,72.3365,72.0488,72.3365,79661.0
2023-03-24 09:50:00,77.92,78.07,77.88,78.03,77412.0,72.3272,72.4665,72.2901,72.4293,77412.0
2023-03-24 09:55:00,78.02,78.23,77.97,78.23,73098.0,72.42,72.615,72.3736,72.615,73098.0
2023-03-24 10:00:00,78.23,78.46,78.19,78.46,46212.0,72.615,72.8285,72.5778,72.8285,46212.0
2023-03-24 10:05:00,78.46,78.51,78.32,78.4,54939.0,72.8285,72.8749,72.6985,72.7728,54939.0
2023-03-24 10:10:00,78.41,78.63,78.37,78.53,44200.0,72.7821,72.9863,72.7449,72.8934,44200.0
2023-03-24 10:15:00,78.51,78.54,78.39,78.47,34627.0,72.8749,72.9027,72.7635,72.8377,34627.0
2023-03-24 10:20:00,78.47,78.51,78.36,78.5,63963.0,72.8377,72.8749,72.7356,72.8656,63963.0
2023-03-24 10:25:00,78.52,78.85,78.51,78.82,56458.0,72.8842,73.1905,72.8749,73.1626,56458.0
2023-03-24 10:30:00,78.83,78.97,78.79,78.91,81523.0,73.1719,73.3019,73.1348,73.2462,81523.0
2023-03-24 10:35:00,78.91,78.93,78.57,78.58,66842.0,73.2462,73.2647,72.9306,72.9399,66842.0
2023-03-24 10:40:00,78.58,78.64,78.39,78.42,49246.0,72.9399,72.9955,72.7635,72.7913,49246.0
2023-03-24 10:45:00,78.43,78.61,78.42,78.55,30869.0,72.8006,72.9677,72.7913,72.912,30869.0
2023-03-24 10:50:00,78.55,78.58,78.38,78.43,103437.0,72.912,72.9399,72.7542,72.8006,103437.0
2023-03-24 10:55:00,78.43,78.44,78.34,78.41,66575.0,72.8006,72.8099,72.7171,72.7821,66575.0
2023-03-24 11:00:00,78.42,78.44,78.3,78.4,31566.0,72.7913,72.8099,72.68,72.7728,31566.0
2023-03-24 11:05:00,78.42,78.43,78.2,78.22,48348.0,72.7913,72.8006,72.5871,72.6057,48348.0
2023-03-24 11:10:00,78.21,78.22,78.02,78.19,41024.0,72.5964,72.6057,72.42,72.5778,41024.0
2023-03-24 11:15:00,78.18,78.39,78.18,78.33,23709.0,72.5686,72.7635,72.5686,72.7078,23709.0
2023-03-24 11:20:00,78.36,78.44,78.28,78.29,74365.0,72.7356,72.8099,72.6614,72.6707,74365.0
2023-03-24 11:25:00,78.29,78.43,78.28,78.38,31622.0,72.6707,72.8006,72.6614,72.7542,31622.0
2023-03-24 11:30:00,78.37,78.44,78.27,78.4,25090.0,72.7449,72.8099,72.6521,72.7728,25090.0
2023-03-24 11:35:00,78.4,78.47,78.39,78.42,38909.0,72.7728,72.8377,72.7635,72.7913,38909.0
2023-03-24 11:40:00,78.43,78.53,78.41,78.53,41888.0,72.8006,72.8934,72.7821,72.8934,41888.0
2023-03-24 11:45:00,78.54,78.89,78.53,78.76,22963.0,72.9027,73.2276,72.8934,73.1069,22963.0
2023-03-24 11:50:00,78.76,78.77,78.56,78.56,28331.0,73.1069,73.1162,72.9213,72.9213,28331.0
2023-03-24 11:55:00,78.56,78.69,78.55,78.62,51763.0,72.9213,73.042,72.912,72.977,51763.0
2023-03-24 12:00:00,78.63,78.77,78.56,78.59,32333.0,72.9863,73.1162,72.9213,72.9491,32333.0
2023-03-24 12:05:00,78.59,78.65,78.49,78.49,14427.0,72.9491,73.0048,72.8563,72.8563,14427.0
2023-03-24 12:10:00,78.49,78.57,78.47,78.5,20778.0,72.8563,72.9306,72.8377,72.8656,20778.0
2023-03-24 12:15:00,78.49,78.59,78.49,78.59,35907.0,72.8563,72.9491,72.8563,72.9491,35907.0
2023-03-24 12:20:00,78.6,78.65,78.51,78.53,34341.0,72.9584,73.0048,72.8749,72.8934,34341.0
2023-03-24 12:25:00,78.57,78.62,78.49,78.59,30822.0,72.9306,72.977,72.8563,72.9491,30822.0
2023-03-24 12:30:00,78.59,78.63,78.54,78.58,30438.0,72.9491,72.9863,72.9027,72.9399,30438.0
2023-03-24 12:35:00,78.6,78.8,78.6,78.79,20220.0,72.9584,73.1441,72.9584,73.1348,20220.0
2023-03-24 12:40:00,78.79,78.9,78.74,78.86,18986.0,73.1348,73.2369,73.0884,73.1998,18986.0
2023-03-24 12:45:00,78.87,78.96,78.84,78.93,29621.0,73.209,73.2926,73.1812,73.2647,29621.0
2023-03-24 12:50:00,78.93,78.94,78.86,78.88,22041.0,73.2647,73.274,73.1998,73.2183,22041.0
2023-03-24 12:55:00,78.89,78.96,78.85,78.85,25653.0,73.2276,73.2926,73.1905,73.1905,25653.0
2023-03-24 13:00:00,78.85,78.9,78.77,78.83,33496.0,73.1905,73.2369,73.1162,73.1719,33496.0
2023-03-24 13:05:00,78.84,78.9,78.79,78.89,46495.0,73.1812,73.2369,73.1348,73.2276,46495.0
2023-03-24 13:10:00,78.89,78.96,78.84,78.92,26730.0,73.2276,73.2926,73.1812,73.2555,26730.0
2023-03-24 13:15:00,78.92,78.95,78.66,78.69,33487.0,73.2555,73.2833,73.0141,73.042,33487.0
2023-03-24 13:20:00,78.7,78.86,78.69,78.81,21827.0,73.0512,73.1998,73.042,73.1533,21827.0
2023-03-24 13:25:00,78.81,78.99,78.78,78.82,39899.0,73.1533,73.3204,73.1255,73.1626,39899.0
2023-03-24 13:30:00,78.83,78.87,78.76,78.85,47054.0,73.1719,73.209,73.1069,73.1905,47054.0
2023-03-24 13:35:00,78.88,78.95,78.84,78.9,52778.0,73.2183,73.2833,73.1812,73.2369,52778.0
2023-03-24 13:40:00,78.92,78.93,78.79,78.9,32818.0,73.2555,73.2647,73.1348,73.2369,32818.0
2023-03-24 13:45:00,78.9,78.92,78.82,78.86,39836.0,73.2369,73.2555,73.1626,73.1998,39836.0
2023-03-24 13:50:00,78.84,78.92,78.84,78.9,43817.0,73.1812,73.2555,73.1812,73.2369,43817.0
2023-03-24 13:55:00,78.9,79.02,78.88,79.01,44710.0,73.2369,73.3483,73.2183,73.339,44710.0
2023-03-24 14:00:00,79.02,79.16,79.02,79.15,29724.0,73.3483,73.4782,73.3483,73.4689,29724.0
2023-03-24 14:05:00,79.15,79.24,79.07,79.23,29725.0,73.4689,73.5525,73.3947,73.5432,29725.0
2023-03-24 14:10:00,79.23,79.24,79.11,79.18,30394.0,73.5432,73.5525,73.4318,73.4968,30394.0
2023-03-24 14:15:00,79.17,79.22,79.13,79.19,51394.0,73.4875,73.5339,73.4504,73.5061,51394.0
2023-03-24 14:20:00,79.18,79.28,79.17,79.18,58310.0,73.4968,73.5896,73.4875,73.4968,58310.0
2023-03-24 14:25:00,79.2,79.29,79.2,79.26,31161.0,73.5154,73.5989,73.5154,73.571,31161.0
2023-03-24 14:30:00,79.26,79.35,79.21,79.29,51734.0,73.571,73.6546,73.5246,73.5989,51734.0
2023-03-24 14:35:00,79.28,79.31,79.23,79.27,55855.0,73.5896,73.6175,73.5432,73.5803,55855.0
2023-03-24 14:40:00,79.26,79.35,79.23,79.34,30890.0,73.571,73.6546,73.5432,73.6453,30890.0
2023-03-24 14:45:00,79.34,79.5,79.33,79.48,51022.0,73.6453,73.7938,73.636,73.7753,51022.0
2023-03-24 14:50:00,79.48,79.48,79.32,79.38,45153.0,73.7753,73.7753,73.6267,73.6824,45153.0
2023-03-24 14:55:00,79.38,79.44,79.31,79.33,32034.0,73.6824,73.7381,73.6175,73.636,32034.0
2023-03-24 15:00:00,79.34,79.36,79.21,79.26,37934.0,73.6453,73.6639,73.5246,73.571,37934.0
2023-03-24 15:05:00,79.26,79.32,79.23,79.27,29543.0,73.571,73.6267,73.5432,73.5803,29543.0
2023-03-24 15:10:00,79.27,79.34,79.24,79.31,30534.0,73.5803,73.6453,73.5525,73.6175,30534.0
2023-03-24 15:15:00,79.3,79.49,79.29,79.45,71593.0,73.6082,73.7845,73.5989,73.7474,71593.0
2023-03-24 15:20:00,79.45,79.53,79.39,79.44,84533.0,73.7474,73.8217,73.6917,73.7381,84533.0
2023-03-24 15:25:00,79.43,79.47,79.41,79.44,57767.0,73.7288,73.766,73.7103,73.7381,57767.0
2023-03-24 15:30:00,79.45,79.48,79.38,79.42,85723.0,73.7474,73.7753,73.6824,73.7196,85723.0
2023-03-24 15:35:00,79.42,79.49,79.38,79.43,76166.0,73.7196,73.7845,73.6824,73.7288,76166.0
2023-03-24 15:40:00,79.45,79.45,79.35,79.37,57138.0,73.7474,73.7474,73.6546,73.6732,57138.0
2023-03-24 15:45:00,79.37,79.43,79.3,79.41,55119.0,73.6732,73.7288,73.6082,73.7103,55119.0
2023-03-24 15:50:00,79.41,79.43,79.26,79.3,146467.0,73.7103,73.7288,73.571,73.6082,146467.0
2023-03-24 15:55:00,79.29,79.41,79.22,79.4,382619.0,73.5989,73.7103,73.5339,73.701,382619.0
2023-03-27 09:30:00,80.5,81.31,80.22,81.21,265076.0,74.722,75.4739,74.4621,75.3811,265076.0
2023-03-27 09:35:00,81.21,81.24,80.79,80.83,174286.0,75.3811,75.4089,74.9912,75.0284,174286.0
2023-03-27 09:40:00,80.84,80.91,80.73,80.84,75567.0,75.0376,75.1026,74.9355,75.0376,75567.0
2023-03-27 09:45:00,80.83,80.83,80.5,80.53,78027.0,75.0284,75.0284,74.722,74.7499,78027.0
2023-03-27 09:50:00,80.5,80.52,80.32,80.36,79377.0,74.722,74.7406,74.555,74.5921,79377.0
2023-03-27 09:55:00,80.36,80.43,80.21,80.26,37610.0,74.5921,74.6571,74.4529,74.4993,37610.0
2023-03-27 10:00:00,80.27,80.48,80.23,80.42,68000.0,74.5086,74.7035,74.4714,74.6478,68000.0
2023-03-27 10:05:00,80.43,80.5,80.36,80.44,32755.0,74.6571,74.722,74.5921,74.6664,32755.0
2023-03-27 10:10:00,80.44,80.55,80.4,80.53,26779.0,74.6664,74.7685,74.6292,74.7499,26779.0
2023-03-27 10:15:00,80.54,80.62,80.45,80.5,41692.0,74.7592,74.8334,74.6756,74.722,41692.0
2023-03-27 10:20:00,80.49,80.56,80.41,80.42,30581.0,74.7128,74.7777,74.6385,74.6478,30581.0
2023-03-27 10:25:00,80.42,80.52,80.4,80.49,23615.0,74.6478,74.7406,74.6292,74.7128,23615.0
2023-03-27 10:30:00,80.48,80.52,80.3,80.36,38756.0,74.7035,74.7406,74.5364,74.5921,38756.0
2023-03-27 10:35:00,80.36,80.36,80.25,80.35,33900.0,74.5921,74.5921,74.49,74.5828,33900.0
2023-03-27 10:40:00,80.35,80.37,80.25,80.31,28797.0,74.5828,74.6014,74.49,74.5457,28797.0
2023-03-27 10:45:00,80.31,80.47,80.27,80.41,25227.0,74.5457,74.6942,74.5086,74.6385,25227.0
2023-03-27 10:50:00,80.41,80.54,80.38,80.5,24514.0,74.6385,74.7592,74.6107,74.722,24514.0
2023-03-27 10:55:00,80.5,80.51,80.36,80.38,46680.0,74.722,74.7313,74.5921,74.6107,46680.0
2023-03-27 11:00:00,80.39,80.4,80.26,80.36,24523.0,74.6199,74.6292,74.4993,74.5921,24523.0
2023-03-27 11:05:00,80.35,80.37,80.27,80.27,25870.0,74.5828,74.6014,74.5086,74.5086,25870.0
2023-03-27 11:10:00,80.27,80.29,80.2,80.26,91985.0,74.5086,74.5271,74.4436,74.4993,91985.0
2023-03-27 11:15:00,80.26,80.26,80.05,80.06,57700.0,74.4993,74.4993,74.3043,74.3136,57700.0
2023-03-27 11:20:00,80.06,80.14,80.03,80.07,30344.0,74.3136,74.3879,74.2858,74.3229,30344.0
2023-03-27 11:25:00,80.07,80.22,80.07,80.22,25335.0,74.3229,74.4621,74.3229,74.4621,25335.0
2023-03-27 11:30:00,80.21,80.31,80.21,80.22,34972.0,74.4529,74.5457,74.4529,74.4621,34972.0
2023-03-27 11:35:00,80.23,80.26,80.17,80.2,25122.0,74.4714,74.4993,74.4157,74.4436,25122.0
2023-03-27 11:40:00,80.21,80.21,80.12,80.19,35029.0,74.4529,74.4529,74.3693,74.4343,35029.0
2023-03-27 11:45:00,80.18,80.26,80.1,80.24,36059.0,74.425,74.4993,74.3508,74.4807,36059.0
2023-03-27 11:50:00,80.23,80.23,80.02,80.08,47766.0,74.4714,74.4714,74.2765,74.3322,47766.0
2023-03-27 11:55:00,80.06,80.11,80.0,80.08,32425.0,74.3136,74.36,74.2579,74.3322,32425.0
2023-03-27 12:00:00,80.06,80.19,80.05,80.17,18567.0,74.3136,74.4343,74.3043,74.4157,18567.0
2023-03-27 12:05:00,80.17,80.18,80.03,80.06,24476.0,74.4157,74.425,74.2858,74.3136,24476.0
2023-03-27 12:10:00,80.08,80.13,80.0,80.11,36880.0,74.3322,74.3786,74.2579,74.36,36880.0
2023-03-27 12:15:00,80.13,80.19,80.09,80.12,26955.0,74.3786,74.4343,74.3415,74.3693,26955.0
2023-03-27 12:20:00,80.12,80.25,80.12,80.23,21633.0,74.3693,74.49,74.3693,74.4714,21633.0
2023-03-27 12:25:00,80.24,80.25,80.15,80.21,22145.0,74.4807,74.49,74.3972,74.4529,22145.0
2023-03-27 12:30:00,80.22,80.25,80.16,80.19,30545.0,74.4621,74.49,74.4064,74.4343,30545.0
2023-03-27 12:35:00,80.18,80.19,80.12,80.16,23167.0,74.425,74.4343,74.3693,74.4064,23167.0
2023-03-27 12:40:00,80.16,80.19,80.11,80.17,40158.0,74.4064,74.4343,74.36,74.4157,40158.0
2023-03-27 12:45:00,80.17,80.19,80.11,80.15,23046.0,74.4157,74.4343,74.36,74.3972,23046.0
2023-03-27 12:50:00,80.15,80.19,80.08,80.12,22506.0,74.3972,74.4343,74.3322,74.3693,22506.0
2023-03-27 12:55:00,80.11,80.16,80.05,80.08,28441.0,74.36,74.4064,74.3043,74.3322,28441.0
2023-03-27 13:00:00,80.08,80.09,80.0,80.08,22323.0,74.3322,74.3415,74.2579,74.3322,22323.0
2023-03-27 13:05:00,80.06,80.06,79.95,79.97,32139.0,74.3136,74.3136,74.2115,74.2301,32139.0
2023-03-27 13:10:00,79.97,80.06,79.96,79.98,21080.0,74.2301,74.3136,74.2208,74.2394,21080.0
2023-03-27 13:15:00,79.98,79.99,79.88,79.98,18636.0,74.2394,74.2487,74.1465,74.2394,18636.0
2023-03-27 13:20:00,79.98,80.13,79.98,80.12,34459.0,74.2394,74.3786,74.2394,74.3693,34459.0
2023-03-27 13:25:00,80.12,80.13,80.06,80.11,26865.0,74.3693,74.3786,74.3136,74.36,26865.0
2023-03-27 13:30:00,80.12,80.2,80.07,80.18,42087.0,74.3693,74.4436,74.3229,74.425,42087.0
2023-03-27 13:35:00,80.19,80.19,80.07,80.09,25499.0,74.4343,74.4343,74.3229,74.3415,25499.0
2023-03-27 13:40:00,80.09,80.17,80.07,80.17,15313.0,74.3415,74.4157,74.3229,74.4157,15313.0
2023-03-27 13:45:00,80.16,80.22,80.14,80.17,15149.0,74.4064,74.4621,74.3879,74.4157,15149.0
2023-03-27 13:50:00,80.17,80.17,80.06,80.08,40236.0,74.4157,74.4157,74.3136,74.3322,40236.0
2023-03-27 13:55:00,80.06,80.07,79.97,80.0,20770.0,74.3136,74.3229,74.2301,74.2579,20770.0
2023-03-27 14:00:00,79.99,80.0,79.94,79.95,13024.0,74.2487,74.2579,74.2022,74.2115,13024.0
2023-03-27 14:05:00,79.95,79.98,79.91,79.97,17966.0,74.2115,74.2394,74.1744,74.2301,17966.0
2023-03-27 14:10:00,79.96,79.99,79.92,79.98,35714.0,74.2208,74.2487,74.1837,74.2394,35714.0
2023-03-27 14:15:00,79.99,80.02,79.96,80.01,20036.0,74.2487,74.2765,74.2208,74.2672,20036.0
2023-03-27 14:20:00,80.01,80.09,79.99,80.06,17007.0,74.2672,74.3415,74.2487,74.3136,17007.0
2023-03-27 14:25:00,80.05,80.12,80.04,80.09,24438.0,74.3043,74.3693,74.2951,74.3415,24438.0
2023-03-27 14:30:00,80.09,80.19,80.09,80.19,22694.0,74.3415,74.4343,74.3415,74.4343,22694.0
2023-03-27 14:35:00,80.19,80.25,80.17,80.21,26265.0,74.4343,74.49,74.4157,74.4529,26265.0
2023-03-27 14:40:00,80.2,80.21,80.13,80.13,47047.0,74.4436,74.4529,74.3786,74.3786,47047.0
2023-03-27 14:45:00,80.14,80.17,80.11,80.14,36304.0,74.3879,74.4157,74.36,74.3879,36304.0
2023-03-27 14:50:00,80.15,80.16,80.11,80.12,37913.0,74.3972,74.4064,74.36,74.3693,37913.0
2023-03-27 14:55:00,80.13,80.19,80.11,80.16,63369.0,74.3786,74.4343,74.36,74.4064,63369.0
2023-03-27 15:00:00,80.16,80.18,80.07,80.13,50234.0,74.4064,74.425,74.3229,74.3786,50234.0
2023-03-27 15:05:00,80.12,80.12,80.01,80.09,31202.0,74.3693,74.3693,74.2672,74.3415,31202.0
2023-03-27 15:10:00,80.09,80.13,80.05,80.11,36375.0,74.3415,74.3786,74.3043,74.36,36375.0
2023-03-27 15:15:00,80.1,80.12,80.06,80.09,48329.0,74.3508,74.3693,74.3136,74.3415,48329.0
2023-03-27 15:20:00,80.1,80.13,80.06,80.12,49734.0,74.3508,74.3786,74.3136,74.3693,49734.0
2023-03-27 15:25:00,80.11,80.19,80.09,80.16,52823.0,74.36,74.4343,74.3415,74.4064,52823.0
2023-03-27 15:30:00,80.15,80.18,80.09,80.11,67096.0,74.3972,74.425,74.3415,74.36,67096.0
2023-03-27 15:35:00,80.11,80.13,79.91,79.94,47397.0,74.36,74.3786,74.1744,74.2022,47397.0
2023-03-27 15:40:00,79.95,79.97,79.89,79.92,64438.0,74.2115,74.2301,74.1558,74.1837,64438.0
2023-03-27 15:45:00,79.92,79.96,79.83,79.86,77996.0,74.1837,74.2208,74.1001,74.128,77996.0
2023-03-27 15:50:00,79.85,79.85,79.7,79.77,166936.0,74.1187,74.1187,73.9795,74.0444,166936.0
2023-03-27 15:55:00,79.77,79.79,79.57,79.66,397360.0,74.0444,74.063,73.8588,73.9423,397360.0
2023-03-28 09:30:00,78.88,79.2,78.6,79.13,199598.0,73.2183,73.5154,72.9584,73.4504,199598.0
2023-03-28 09:35:00,79.18,79.66,79.18,79.59,31026.0,73.4968,73.9423,73.4968,73.8774,31026.0
2023-03-28 09:40:00,79.58,80.02,79.54,79.83,96828.0,73.8681,74.2765,73.8309,74.1001,96828.0
2023-03-28 09:45:00,79.82,79.9,79.71,79.75,28080.0,74.0909,74.1651,73.9887,74.0259,28080.0
2023-03-28 09:50:00,79.76,79.83,79.71,79.82,24338.0,74.0352,74.1001,73.9887,74.0909,24338.0
2023-03-28 09:55:00,79.82,79.82,79.66,79.68,29151.0,74.0909,74.0909,73.9423,73.9609,29151.0
2023-03-28 10:00:00,79.68,79.89,79.68,79.86,51714.0,73.9609,74.1558,73.9609,74.128,51714.0
2023-03-28 10:05:00,79.87,80.19,79.85,80.17,58919.0,74.1373,74.4343,74.1187,74.4157,58919.0
2023-03-28 10:10:00,80.18,80.22,80.1,80.14,44540.0,74.425,74.4621,74.3508,74.3879,44540.0
2023-03-28 10:15:00,80.15,80.3,80.12,80.18,76950.0,74.3972,74.5364,74.3693,74.425,76950.0
2023-03-28 10:20:00,80.19,80.22,80.06,80.13,30195.0,74.4343,74.4621,74.3136,74.3786,30195.0
2023-03-28 10:25:00,80.15,80.15,80.01,80.07,45919.0,74.3972,74.3972,74.2672,74.3229,45919.0
2023-03-28 10:30:00,80.07,80.08,79.74,79.75,37637.0,74.3229,74.3322,74.0166,74.0259,37637.0
2023-03-28 10:35:00,79.75,79.8,79.68,79.7,29410.0,74.0259,74.0723,73.9609,73.9795,29410.0
2023-03-28 10:40:00,79.7,79.73,79.62,79.71,35669.0,73.9795,74.0073,73.9052,73.9887,35669.0
2023-03-28 10:45:00,79.72,79.78,79.63,79.72,38192.0,73.998,74.0537,73.9145,73.998,38192.0
2023-03-28 10:50:00,79.73,79.73,79.63,79.66,32017.0,74.0073,74.0073,73.9145,73.9423,32017.0
2023-03-28 10:55:00,79.65,79.77,79.62,79.75,28023.0,73.9331,74.0444,73.9052,74.0259,28023.0
2023-03-28 11:00:00,79.75,79.81,79.71,79.78,22618.0,74.0259,74.0816,73.9887,74.0537,22618.0
2023-03-28 11:05:00,79.78,79.81,79.71,79.72,25658.0,74.0537,74.0816,73.9887,73.998,25658.0
2023-03-28 11:10:00,79.71,79.77,79.67,79.77,33463.0,73.9887,74.0444,73.9516,74.0444,33463.0
2023-03-28 11:15:00,79.77,79.87,79.75,79.87,41240.0,74.0444,74.1373,74.0259,74.1373,41240.0
2023-03-28 11:20:00,79.88,79.98,79.88,79.98,35470.0,74.1465,74.2394,74.1465,74.2394,35470.0
2023-03-28 11:25:00,79.98,80.03,79.91,79.96,50809.0,74.2394,74.2858,74.1744,74.2208,50809.0
2023-03-28 11:30:00,79.96,80.07,79.92,79.94,32419.0,74.2208,74.3229,74.1837,74.2022,32419.0
2023-03-28 11:35:00,79.93,79.98,79.91,79.92,24638.0,74.193,74.2394,74.1744,74.1837,24638.0
2023-03-28 11:40:00,79.91,79.93,79.88,79.89,21214.0,74.1744,74.193,74.1465,74.1558,21214.0
2023-03-28 11:45:00,79.89,79.95,79.77,79.77,24123.0,74.1558,74.2115,74.0444,74.0444,24123.0
2023-03-28 11:50:00,79.78,79.86,79.74,79.75,41027.0,74.0537,74.128,74.0166,74.0259,41027.0
2023-03-28 11:55:00,79.75,79.81,79.71,79.74,23093.0,74.0259,74.0816,73.9887,74.0166,23093.0
2023-03-28 12:00:00,79.76,79.76,79.69,79.71,17966.0,74.0352,74.0352,73.9702,73.9887,17966.0
2023-03-28 12:05:00,79.71,79.74,79.68,79.69,13725.0,73.9887,74.0166,73.9609,73.9702,13725.0
2023-03-28 12:10:00,79.69,79.72,79.63,79.68,19222.0,73.9702,73.998,73.9145,73.9609,19222.0
2023-03-28 12:15:00,79.7,79.75,79.68,79.73,19188.0,73.9795,74.0259,73.9609,74.0073,19188.0
2023-03-28 12:20:00,79.72,79.75,79.7,79.73,27790.0,73.998,74.0259,73.9795,74.0073,27790.0
2023-03-28 12:25:00,79.74,79.74,79.69,79.7,15552.0,74.0166,74.0166,73.9702,73.9795,15552.0
2023-03-28 12:30:00,79.71,79.71,79.63,79.67,9812.0,73.9887,73.9887,73.9145,73.9516,9812.0
2023-03-28 12:35:00,79.67,79.74,79.66,79.73,41216.0,73.9516,74.0166,73.9423,74.0073,41216.0
2023-03-28 12:40:00,79.72,79.72,79.66,79.69,14856.0,73.998,73.998,73.9423,73.9702,14856.0
2023-03-28 12:45:00,79.69,79.76,79.66,79.69,52972.0,73.9702,74.0352,73.9423,73.9702,52972.0
2023-03-28 12:50:00,79.68,79.68,79.65,79.66,11634.0,73.9609,73.9609,73.9331,73.9423,11634.0
2023-03-28 12:55:00,79.66,79.69,79.59,79.6,21766.0,73.9423,73.9702,73.8774,73.8866,21766.0
2023-03-28 13:00:00,79.61,79.66,79.57,79.57,12867.0,73.8959,73.9423,73.8588,73.8588,12867.0
2023-03-28 13:05:00,79.56,79.64,79.56,79.61,16266.0,73.8495,73.9238,73.8495,73.8959,16266.0
2023-03-28 13:10:00,79.59,79.63,79.58,79.61,11727.0,73.8774,73.9145,73.8681,73.8959,11727.0
2023-03-28 13:15:00,79.61,79.63,79.55,79.63,13863.0,73.8959,73.9145,73.8402,73.9145,13863.0
2023-03-28 13:20:00,79.62,79.65,79.57,79.59,11428.0,73.9052,73.9331,73.8588,73.8774,11428.0
2023-03-28 13:25:00,79.58,79.59,79.51,79.55,27163.0,73.8681,73.8774,73.8031,73.8402,27163.0
2023-03-28 13:30:00,79.55,79.56,79.41,79.42,12245.0,73.8402,73.8495,73.7103,73.7196,12245.0
2023-03-28 13:35:00,79.42,79.43,79.37,79.4,11210.0,73.7196,73.7288,73.6732,73.701,11210.0
2023-03-28 13:40:00,79.41,79.42,79.37,79.41,29054.0,73.7103,73.7196,73.6732,73.7103,29054.0
2023-03-28 13:45:00,79.4,79.41,79.33,79.36,17236.0,73.701,73.7103,73.636,73.6639,17236.0
2023-03-28 13:50:00,79.37,79.37,79.28,79.29,8872.0,73.6732,73.6732,73.5896,73.5989,8872.0
2023-03-28 13:55:00,79.31,79.31,79.2,79.23,17316.0,73.6175,73.6175,73.5154,73.5432,17316.0
2023-03-28 14:00:00,79.21,79.25,79.2,79.24,14187.0,73.5246,73.5618,73.5154,73.5525,14187.0
2023-03-28 14:05:00,79.24,79.25,79.2,79.2,16655.0,73.5525,73.5618,73.5154,73.5154,16655.0
2023-03-28 14:10:00,79.21,79.3,79.21,79.29,24242.0,73.5246,73.6082,73.5246,73.5989,24242.0
2023-03-28 14:15:00,79.29,79.32,79.27,79.29,19188.0,73.5989,73.6267,73.5803,73.5989,19188.0
2023-03-28 14:20:00,79.3,79.32,79.23,79.23,21341.0,73.6082,73.6267,73.5432,73.5432,21341.0
2023-03-28 14:25:00,79.23,79.27,79.21,79.23,26951.0,73.5432,73.5803,73.5246,73.5432,26951.0
2023-03-28 14:30:00,79.24,79.25,79.19,79.2,25159.0,73.5525,73.5618,73.5061,73.5154,25159.0
2023-03-28 14:35:00,79.21,79.27,79.2,79.25,28712.0,73.5246,73.5803,73.5154,73.5618,28712.0
2023-03-28 14:40:00,79.26,79.32,79.22,79.3,30607.0,73.571,73.6267,73.5339,73.6082,30607.0
2023-03-28 14:45:00,79.31,79.4,79.29,79.31,63329.0,73.6175,73.701,73.5989,73.6175,63329.0
2023-03-28 14:50:00,79.3,79.35,79.28,79.3,38151.0,73.6082,73.6546,73.5896,73.6082,38151.0
2023-03-28 14:55:00,79.3,79.31,79.24,79.25,39195.0,73.6082,73.6175,73.5525,73.5618,39195.0
2023-03-28 15:00:00,79.25,79.29,79.24,79.26,31552.0,73.5618,73.5989,73.5525,73.571,31552.0
2023-03-28 15:05:00,79.26,79.29,79.23,79.25,35472.0,73.571,73.5989,73.5432,73.5618,35472.0
2023-03-28 15:10:00,79.26,79.28,79.13,79.14,38558.0,73.571,73.5896,73.4504,73.4597,38558.0
2023-03-28 15:15:00,79.14,79.16,79.09,79.13,56796.0,73.4597,73.4782,73.4132,73.4504,56796.0
2023-03-28 15:20:00,79.14,79.19,79.11,79.11,52734.0,73.4597,73.5061,73.4318,73.4318,52734.0
2023-03-28 15:25:00,79.1,79.15,79.08,79.1,49325.0,73.4225,73.4689,73.404,73.4225,49325.0
2023-03-28 15:30:00,79.09,79.16,79.02,79.15,66267.0,73.4132,73.4782,73.3483,73.4689,66267.0
2023-03-28 15:35:00,79.17,79.24,79.14,79.22,54249.0,73.4875,73.5525,73.4597,73.5339,54249.0
2023-03-28 15:40:00,79.22,79.28,79.22,79.26,47503.0,73.5339,73.5896,73.5339,73.571,47503.0
2023-03-28 15:45:00,79.26,79.3,79.2,79.29,91460.0,73.571,73.6082,73.5154,73.5989,91460.0
2023-03-28 15:50:00,79.3,79.5,79.26,79.41,179079.0,73.6082,73.7938,73.571,73.7103,179079.0
2023-03-28 15:55:00,79.41,79.54,79.37,79.52,338062.0,73.7103,73.8309,73.6732,73.8124,338062.0
2023-03-29 09:30:00,78.64,79.0,78.44,78.67,273753.0,72.9955,73.3297,72.8099,73.0234,273753.0
2023-03-29 09:35:00,78.7,78.89,78.64,78.79,91107.0,73.0512,73.2276,72.9955,73.1348,91107.0
2023-03-29 09:40:00,79.31,79.35,78.8,79.09,233427.0,73.6175,73.6546,73.1441,73.4132,233427.0
2023-03-29 09:45:00,79.1,79.1,78.83,78.84,83604.0,73.4225,73.4225,73.1719,73.1812,83604.0
2023-03-29 09:50:00,78.84,79.1,78.8,78.84,52880.0,73.1812,73.4225,73.1441,73.1812,52880.0
2023-03-29 09:55:00,78.85,79.02,78.83,79.02,39565.0,73.1905,73.3483,73.1719,73.3483,39565.0
2023-03-29 10:00:00,79.03,79.11,78.97,79.01,52452.0,73.3576,73.4318,73.3019,73.339,52452.0
2023-03-29 10:05:00,79.01,79.03,78.81,79.01,80691.0,73.339,73.3576,73.1533,73.339,80691.0
2023-03-29 10:10:00,79.01,79.07,78.93,79.01,39887.0,73.339,73.3947,73.2647,73.339,39887.0
2023-03-29 10:15:00,79.0,79.21,78.97,79.17,49670.0,73.3297,73.5246,73.3019,73.4875,49670.0
2023-03-29 10:20:00,79.16,79.16,78.92,78.94,49841.0,73.4782,73.4782,73.2555,73.274,49841.0
2023-03-29 10:25:00,78.94,78.98,78.81,78.89,69410.0,73.274,73.3111,73.1533,73.2276,69410.0
2023-03-29 10:30:00,78.88,79.09,78.88,79.09,70219.0,73.2183,73.4132,73.2183,73.4132,70219.0
2023-03-29 10:35:00,79.09,79.13,78.99,79.01,44743.0,73.4132,73.4504,73.3204,73.339,44743.0
2023-03-29 10:40:00,79.0,79.07,78.96,79.05,42191.0,73.3297,73.3947,73.2926,73.3761,42191.0
2023-03-29 10:45:00,79.05,79.05,78.87,78.92,56990.0,73.3761,73.3761,73.209,73.2555,56990.0
2023-03-29 10:50:00,78.93,78.96,78.88,78.89,28225.0,73.2647,73.2926,73.2183,73.2276,28225.0
2023-03-29 10:55:00,78.89,78.9,78.77,78.81,36400.0,73.2276,73.2369,73.1162,73.1533,36400.0
2023-03-29 11:00:00,78.8,78.91,78.77,78.9,46150.0,73.1441,73.2462,73.1162,73.2369,46150.0
2023-03-29 11:05:00,78.91,79.07,78.88,79.03,52213.0,73.2462,73.3947,73.2183,73.3576,52213.0
2023-03-29 11:10:00,79.03,79.13,79.03,79.04,34844.0,73.3576,73.4504,73.3576,73.3668,34844.0
2023-03-29 11:15:00,79.04,79.1,78.98,78.98,63775.0,73.3668,73.4225,73.3111,73.3111,63775.0
2023-03-29 11:20:00,78.98,79.07,78.96,78.99,42932.0,73.3111,73.3947,73.2926,73.3204,42932.0
2023-03-29 11:25:00,79.0,79.08,78.96,79.05,43749.0,73.3297,73.404,73.2926,73.3761,43749.0
2023-03-29 11:30:00,79.06,79.07,79.01,79.02,44355.0,73.3854,73.3947,73.339,73.3483,44355.0
2023-03-29 11:35:00,79.02,79.1,78.96,79.08,46346.0,73.3483,73.4225,73.2926,73.404,46346.0
2023-03-29 11:40:00,79.07,79.07,78.99,79.01,35310.0,73.3947,73.3947,73.3204,73.339,35310.0
2023-03-29 11:45:00,79.01,79.1,79.0,79.02,29882.0,73.339,73.4225,73.3297,73.3483,29882.0
2023-03-29 11:50:00,79.01,79.05,78.99,79.05,40963.0,73.339,73.3761,73.3204,73.3761,40963.0
2023-03-29 11:55:00,79.06,79.15,79.06,79.11,38986.0,73.3854,73.4689,73.3854,73.4318,38986.0
2023-03-29 12:00:00,79.12,79.17,79.11,79.14,37561.0,73.4411,73.4875,73.4318,73.4597,37561.0
2023-03-29 12:05:00,79.15,79.22,79.11,79.16,80287.0,73.4689,73.5339,73.4318,73.4782,80287.0
2023-03-29 12:10:00,79.15,79.15,79.03,79.07,31323.0,73.4689,73.4689,73.3576,73.3947,31323.0
2023-03-29 12:15:00,79.09,79.1,79.03,79.05,30445.0,73.4132,73.4225,73.3576,73.3761,30445.0
2023-03-29 12:20:00,79.06,79.06,78.88,78.88,60861.0,73.3854,73.3854,73.2183,73.2183,60861.0
2023-03-29 12:25:00,78.87,78.99,78.87,78.97,44361.0,73.209,73.3204,73.209,73.3019,44361.0
2023-03-29 12:30:00,78.98,79.02,78.93,78.97,24483.0,73.3111,73.3483,73.2647,73.3019,24483.0
2023-03-29 12:35:00,78.96,78.99,78.91,78.97,21255.0,73.2926,73.3204,73.2462,73.3019,21255.0
2023-03-29 12:40:00,78.98,79.0,78.87,78.91,211074.0,73.3111,73.3297,73.209,73.2462,211074.0
2023-03-29 12:45:00,78.91,78.93,78.83,78.89,82494.0,73.2462,73.2647,73.1719,73.2276,82494.0
2023-03-29 12:50:00,78.9,78.99,78.9,78.93,44317.0,73.2369,73.3204,73.2369,73.2647,44317.0
2023-03-29 12:55:00,78.94,78.98,78.87,78.89,30655.0,73.274,73.3111,73.209,73.2276,30655.0
2023-03-29 13:00:00,78.89,78.95,78.8,78.91,34268.0,73.2276,73.2833,73.1441,73.2462,34268.0
2023-03-29 13:05:00,78.92,79.02,78.91,79.0,27099.0,73.2555,73.3483,73.2462,73.3297,27099.0
2023-03-29 13:10:00,79.0,79.04,78.96,79.04,33486.0,73.3297,73.3668,73.2926,73.3668,33486.0
2023-03-29 13:15:00,79.04,79.07,79.01,79.02,26757.0,73.3668,73.3947,73.339,73.3483,26757.0
2023-03-29 13:20:00,79.02,79.05,78.97,79.0,29025.0,73.3483,73.3761,73.3019,73.3297,29025.0
2023-03-29 13:25:00,78.99,79.06,78.99,79.04,30085.0,73.3204,73.3854,73.3204,73.3668,30085.0
2023-03-29 13:30:00,79.04,79.06,78.93,79.0,50989.0,73.3668,73.3854,73.2647,73.3297,50989.0
2023-03-29 13:35:00,79.0,79.0,78.86,78.87,45137.0,73.3297,73.3297,73.1998,73.209,45137.0
2023-03-29 13:40:00,78.88,78.92,78.84,78.88,31935.0,73.2183,73.2555,73.1812,73.2183,31935.0
2023-03-29 13:45:00,78.88,78.92,78.77,78.79,42880.0,73.2183,73.2555,73.1162,73.1348,42880.0
2023-03-29 13:50:00,78.79,78.81,78.76,78.78,30543.0,73.1348,73.1533,73.1069,73.1255,30543.0
2023-03-29 13:55:00,78.78,78.81,78.71,78.75,42660.0,73.1255,73.1533,73.0605,73.0977,42660.0
2023-03-29 14:00:00,78.75,78.77,78.68,78.75,33748.0,73.0977,73.1162,73.0327,73.0977,33748.0
2023-03-29 14:05:00,78.75,78.88,78.72,78.86,22885.0,73.0977,73.2183,73.0698,73.1998,22885.0
2023-03-29 14:10:00,78.86,78.93,78.85,78.88,21312.0,73.1998,73.2647,73.1905,73.2183,21312.0
2023-03-29 14:15:00,78.89,78.89,78.76,78.77,73204.0,73.2276,73.2276,73.1069,73.1162,73204.0
2023-03-29 14:20:00,78.77,78.78,78.73,78.77,28058.0,73.1162,73.1255,73.0791,73.1162,28058.0
2023-03-29 14:25:00,78.77,78.79,78.74,78.76,33602.0,73.1162,73.1348,73.0884,73.1069,33602.0
2023-03-29 14:30:00,78.75,78.77,78.71,78.72,30426.0,73.0977,73.1162,73.0605,73.0698,30426.0
2023-03-29 14:35:00,78.71,78.81,78.69,78.8,26214.0,73.0605,73.1533,73.042,73.1441,26214.0
2023-03-29 14:40:00,78.81,78.83,78.76,78.78,29722.0,73.1533,73.1719,73.1069,73.1255,29722.0
2023-03-29 14:45:00,78.77,78.83,78.74,78.79,34666.0,73.1162,73.1719,73.0884,73.1348,34666.0
2023-03-29 14:50:00,78.78,78.84,78.76,78.84,53524.0,73.1255,73.1812,73.1069,73.1812,53524.0
2023-03-29 14:55:00,78.84,78.91,78.83,78.87,36268.0,73.1812,73.2462,73.1719,73.209,36268.0
2023-03-29 15:00:00,78.87,78.9,78.79,78.87,62438.0,73.209,73.2369,73.1348,73.209,62438.0
2023-03-29 15:05:00,78.86,78.86,78.78,78.81,38109.0,73.1998,73.1998,73.1255,73.1533,38109.0
2023-03-29 15:10:00,78.81,78.85,78.77,78.84,36297.0,73.1533,73.1905,73.1162,73.1812,36297.0
2023-03-29 15:15:00,78.84,78.99,78.84,78.95,37945.0,73.1812,73.3204,73.1812,73.2833,37945.0
2023-03-29 15:20:00,78.94,78.95,78.81,78.84,113040.0,73.274,73.2833,73.1533,73.1812,113040.0
2023-03-29 15:25:00,78.84,78.94,78.83,78.93,54567.0,73.1812,73.274,73.1719,73.2647,54567.0
2023-03-29 15:30:00,78.92,78.93,78.84,78.88,83742.0,73.2555,73.2647,73.1812,73.2183,83742.0
2023-03-29 15:35:00,78.87,78.87,78.81,78.83,65226.0,73.209,73.209,73.1533,73.1719,65226.0
2023-03-29 15:40:00,78.82,78.94,78.77,78.92,110140.0,73.1626,73.274,73.1162,73.2555,110140.0
2023-03-29 15:45:00,78.92,78.99,78.91,78.99,96867.0,73.2555,73.3204,73.2462,73.3204,96867.0
2023-03-29 15:50:00,78.99,79.1,78.97,79.0,202257.0,73.3204,73.4225,73.3019,73.3297,202257.0
2023-03-29 15:55:00,79.01,79.09,78.97,79.06,428919.0,73.339,73.4132,73.3019,73.3854,428919.0
2023-03-30 09:30:00,79.7,79.85,79.6,79.62,133442.0,73.9795,74.1187,73.8866,73.9052,133442.0
2023-03-30 09:35:00,79.64,79.65,79.28,79.3,42658.0,73.9238,73.9331,73.5896,73.6082,42658.0
2023-03-30 09:40:00,79.31,79.39,79.18,79.18,44710.0,73.6175,73.6917,73.4968,73.4968,44710.0
2023-03-30 09:45:00,79.19,79.24,79.12,79.23,27390.0,73.5061,73.5525,73.4411,73.5432,27390.0
2023-03-30 09:50:00,79.23,79.26,79.14,79.17,38185.0,73.5432,73.571,73.4597,73.4875,38185.0
2023-03-30 09:55:00,79.17,79.33,79.14,79.33,29135.0,73.4875,73.636,73.4597,73.636,29135.0
2023-03-30 10:00:00,79.35,79.36,79.16,79.2,32197.0,73.6546,73.6639,73.4782,73.5154,32197.0
2023-03-30 10:05:00,79.2,79.22,79.16,79.19,32473.0,73.5154,73.5339,73.4782,73.5061,32473.0
2023-03-30 10:10:00,79.19,79.3,79.17,79.22,40222.0,73.5061,73.6082,73.4875,73.5339,40222.0
2023-03-30 10:15:00,79.21,79.3,79.19,79.3,23669.0,73.5246,73.6082,73.5061,73.6082,23669.0
2023-03-30 10:20:00,79.3,79.32,79.2,79.22,23833.0,73.6082,73.6267,73.5154,73.5339,23833.0
2023-03-30 10:25:00,79.22,79.31,79.19,79.25,21585.0,73.5339,73.6175,73.5061,73.5618,21585.0
2023-03-30 10:30:00,79.25,79.31,79.25,79.26,50337.0,73.5618,73.6175,73.5618,73.571,50337.0
2023-03-30 10:35:00,79.26,79.26,79.15,79.25,142740.0,73.571,73.571,73.4689,73.5618,142740.0
2023-03-30 10:40:00,79.25,79.29,79.19,79.25,40181.0,73.5618,73.5989,73.5061,73.5618,40181.0
2023-03-30 10:45:00,79.26,79.35,79.23,79.34,27673.0,73.571,73.6546,73.5432,73.6453,27673.0
2023-03-30 10:50:00,79.35,79.43,79.31,79.31,132889.0,73.6546,73.7288,73.6175,73.6175,132889.0
2023-03-30 10:55:00,79.31,79.39,79.29,79.31,32130.0,73.6175,73.6917,73.5989,73.6175,32130.0
2023-03-30 11:00:00,79.31,79.32,79.25,79.32,20128.0,73.6175,73.6267,73.5618,73.6267,20128.0
2023-03-30 11:05:00,79.32,79.33,79.26,79.31,13786.0,73.6267,73.636,73.571,73.6175,13786.0
2023-03-30 11:10:00,79.31,79.33,79.15,79.19,44380.0,73.6175,73.636,73.4689,73.5061,44380.0
2023-03-30 11:15:00,79.19,79.23,79.15,79.2,20547.0,73.5061,73.5432,73.4689,73.5154,20547.0
2023-03-30 11:20:00,79.21,79.25,79.18,79.19,29490.0,73.5246,73.5618,73.4968,73.5061,29490.0
2023-03-30 11:25:00,79.19,79.22,79.16,79.22,20576.0,73.5061,73.5339,73.4782,73.5339,20576.0
2023-03-30 11:30:00,79.22,79.22,79.12,79.14,19248.0,73.5339,73.5339,73.4411,73.4597,19248.0
2023-03-30 11:35:00,79.13,79.18,79.11,79.17,13829.0,73.4504,73.4968,73.4318,73.4875,13829.0
2023-03-30 11:40:00,79.16,79.23,79.12,79.21,21758.0,73.4782,73.5432,73.4411,73.5246,21758.0
2023-03-30 11:45:00,79.22,79.22,79.12,79.13,26559.0,73.5339,73.5339,73.4411,73.4504,26559.0
2023-03-30 11:50:00,79.13,79.17,79.04,79.05,37515.0,73.4504,73.4875,73.3668,73.3761,37515.0
2023-03-30 11:55:00,79.04,79.12,79.04,79.09,17143.0,73.3668,73.4411,73.3668,73.4132,17143.0
2023-03-30 12:00:00,79.08,79.15,79.04,79.14,17708.0,73.404,73.4689,73.3668,73.4597,17708.0
2023-03-30 12:05:00,79.14,79.19,79.11,79.17,29797.0,73.4597,73.5061,73.4318,73.4875,29797.0
2023-03-30 12:10:00,79.17,79.21,79.13,79.16,37135.0,73.4875,73.5246,73.4504,73.4782,37135.0
2023-03-30 12:15:00,79.16,79.2,79.1,79.2,39924.0,73.4782,73.5154,73.4225,73.5154,39924.0
2023-03-30 12:20:00,79.2,79.26,79.17,79.18,20395.0,73.5154,73.571,73.4875,73.4968,20395.0
2023-03-30 12:25:00,79.17,79.2,79.15,79.18,20718.0,73.4875,73.5154,73.4689,73.4968,20718.0
2023-03-30 12:30:00,79.18,79.26,79.17,79.26,28493.0,73.4968,73.571,73.4875,73.571,28493.0
2023-03-30 12:35:00,79.26,79.27,79.17,79.17,32596.0,73.571,73.5803,73.4875,73.4875,32596.0
2023-03-30 12:40:00,79.18,79.25,79.11,79.13,22241.0,73.4968,73.5618,73.4318,73.4504,22241.0
2023-03-30 12:45:00,79.13,79.15,79.07,79.14,20450.0,73.4504,73.4689,73.3947,73.4597,20450.0
2023-03-30 12:50:00,79.13,79.26,79.12,79.22,40294.0,73.4504,73.571,73.4411,73.5339,40294.0
2023-03-30 12:55:00,79.21,79.24,79.13,79.13,19805.0,73.5246,73.5525,73.4504,73.4504,19805.0
2023-03-30 13:00:00,79.13,79.18,79.1,79.16,15975.0,73.4504,73.4968,73.4225,73.4782,15975.0
2023-03-30 13:05:00,79.17,79.19,79.1,79.1,6955.0,73.4875,73.5061,73.4225,73.4225,6955.0
2023-03-30 13:10:00,79.1,79.15,79.09,79.13,11276.0,73.4225,73.4689,73.4132,73.4504,11276.0
2023-03-30 13:15:00,79.12,79.14,79.05,79.08,16226.0,73.4411,73.4597,73.3761,73.404,16226.0
2023-03-30 13:20:00,79.08,79.13,79.03,79.06,30505.0,73.404,73.4504,73.3576,73.3854,30505.0
2023-03-30 13:25:00,79.06,79.08,79.02,79.08,18898.0,73.3854,73.404,73.3483,73.404,18898.0
2023-03-30 13:30:00,79.07,79.07,79.0,79.01,21959.0,73.3947,73.3947,73.3297,73.339,21959.0
2023-03-30 13:35:00,79.01,79.03,78.96,78.97,36673.0,73.339,73.3576,73.2926,73.3019,36673.0
2023-03-30 13:40:00,78.97,79.08,78.96,79.05,19673.0,73.3019,73.404,73.2926,73.3761,19673.0
2023-03-30 13:45:00,79.03,79.04,78.95,79.02,30736.0,73.3576,73.3668,73.2833,73.3483,30736.0
2023-03-30 13:50:00,79.02,79.03,78.98,79.0,19875.0,73.3483,73.3576,73.3111,73.3297,19875.0
2023-03-30 13:55:00,79.0,79.04,78.97,79.03,28269.0,73.3297,73.3668,73.3019,73.3576,28269.0
2023-03-30 14:00:00,79.04,79.08,79.01,79.08,52821.0,73.3668,73.404,73.339,73.404,52821.0
2023-03-30 14:05:00,79.08,79.11,79.04,79.05,23886.0,73.404,73.4318,73.3668,73.3761,23886.0
2023-03-30 14:10:00,79.04,79.09,79.03,79.08,33243.0,73.3668,73.4132,73.3576,73.404,33243.0
2023-03-30 14:15:00,79.07,79.12,79.05,79.09,26213.0,73.3947,73.4411,73.3761,73.4132,26213.0
2023-03-30 14:20:00,79.09,79.16,79.06,79.16,21849.0,73.4132,73.4782,73.3854,73.4782,21849.0
2023-03-30 14:25:00,79.16,79.18,79.13,79.13,25721.0,73.4782,73.4968,73.4504,73.4504,25721.0
2023-03-30 14:30:00,79.14,79.18,79.12,79.15,22371.0,73.4597,73.4968,73.4411,73.4689,22371.0
2023-03-30 14:35:00,79.16,79.19,79.09,79.12,22616.0,73.4782,73.5061,73.4132,73.4411,22616.0
2023-03-30 14:40:00,79.12,79.13,79.08,79.08,14044.0,73.4411,73.4504,73.404,73.404,14044.0
2023-03-30 14:45:00,79.08,79.1,79.02,79.05,30978.0,73.404,73.4225,73.3483,73.3761,30978.0
2023-03-30 14:50:00,79.04,79.1,79.0,79.05,21676.0,73.3668,73.4225,73.3297,73.3761,21676.0
2023-03-30 14:55:00,79.06,79.12,79.05,79.09,24258.0,73.3854,73.4411,73.3761,73.4132,24258.0
2023-03-30 15:00:00,79.09,79.19,79.07,79.19,23679.0,73.4132,73.5061,73.3947,73.5061,23679.0
2023-03-30 15:05:00,79.19,79.21,79.11,79.15,25332.0,73.5061,73.5246,73.4318,73.4689,25332.0
2023-03-30 15:10:00,79.14,79.18,79.11,79.17,30722.0,73.4597,73.4968,73.4318,73.4875,30722.0
2023-03-30 15:15:00,79.16,79.16,79.11,79.15,18491.0,73.4782,73.4782,73.4318,73.4689,18491.0
2023-03-30 15:20:00,79.14,79.19,79.13,79.16,36634.0,73.4597,73.5061,73.4504,73.4782,36634.0
2023-03-30 15:25:00,79.15,79.2,79.13,79.18,27212.0,73.4689,73.5154,73.4504,73.4968,27212.0
2023-03-30 15:30:00,79.17,79.23,79.16,79.17,53414.0,73.4875,73.5432,73.4782,73.4875,53414.0
2023-03-30 15:35:00,79.17,79.28,79.15,79.22,34552.0,73.4875,73.5896,73.4689,73.5339,34552.0
2023-03-30 15:40:00,79.22,79.24,79.15,79.19,53329.0,73.5339,73.5525,73.4689,73.5061,53329.0
2023-03-30 15:45:00,79.18,79.2,79.14,79.19,47438.0,73.4968,73.5154,73.4597,73.5061,47438.0
2023-03-30 15:50:00,79.2,79.24,79.16,79.2,102423.0,73.5154,73.5525,73.4782,73.5154,102423.0
2023-03-30 15:55:00,79.2,79.32,79.17,79.19,265397.0,73.5154,73.6267,73.4875,73.5061,265397.0
2023-03-31 09:30:00,79.65,79.72,79.29,79.31,156211.0,73.9331,73.998,73.5989,73.6175,156211.0
2023-03-31 09:35:00,79.32,79.47,79.24,79.47,116898.0,73.6267,73.766,73.5525,73.766,116898.0
2023-03-31 09:40:00,79.47,79.6,79.41,79.52,29135.0,73.766,73.8866,73.7103,73.8124,29135.0
2023-03-31 09:45:00,79.51,79.51,79.38,79.38,30440.0,73.8031,73.8031,73.6824,73.6824,30440.0
2023-03-31 09:50:00,79.38,79.43,79.33,79.36,29940.0,73.6824,73.7288,73.636,73.6639,29940.0
2023-03-31 09:55:00,79.37,79.65,79.37,79.63,80405.0,73.6732,73.9331,73.6732,73.9145,80405.0
2023-03-31 10:00:00,79.61,79.68,79.58,79.68,71121.0,73.8959,73.9609,73.8681,73.9609,71121.0
2023-03-31 10:05:00,79.69,79.91,79.61,79.89,105135.0,73.9702,74.1744,73.8959,74.1558,105135.0
2023-03-31 10:10:00,79.89,79.92,79.79,79.84,54327.0,74.1558,74.1837,74.063,74.1094,54327.0
2023-03-31 10:15:00,79.85,79.86,79.67,79.75,31755.0,74.1187,74.128,73.9516,74.0259,31755.0
2023-03-31 10:20:00,79.75,79.8,79.68,79.78,29948.0,74.0259,74.0723,73.9609,74.0537,29948.0
2023-03-31 10:25:00,79.78,79.98,79.78,79.86,64672.0,74.0537,74.2394,74.0537,74.128,64672.0
2023-03-31 10:30:00,79.86,79.99,79.84,79.98,30941.0,74.128,74.2487,74.1094,74.2394,30941.0
2023-03-31 10:35:00,79.97,80.01,79.85,79.86,81173.0,74.2301,74.2672,74.1187,74.128,81173.0
2023-03-31 10:40:00,79.86,80.1,79.84,80.06,71382.0,74.128,74.3508,74.1094,74.3136,71382.0
2023-03-31 10:45:00,80.07,80.22,80.07,80.19,79093.0,74.3229,74.4621,74.3229,74.4343,79093.0
2023-03-31 10:50:00,80.18,80.19,80.13,80.18,21813.0,74.425,74.4343,74.3786,74.425,21813.0
2023-03-31 10:55:00,80.19,80.3,80.16,80.27,40968.0,74.4343,74.5364,74.4064,74.5086,40968.0
2023-03-31 11:00:00,80.28,80.28,80.13,80.17,26818.0,74.5178,74.5178,74.3786,74.4157,26818.0
2023-03-31 11:05:00,80.17,80.17,80.07,80.11,12471.0,74.4157,74.4157,74.3229,74.36,12471.0
2023-03-31 11:10:00,80.1,80.2,80.09,80.15,13534.0,74.3508,74.4436,74.3415,74.3972,13534.0
2023-03-31 11:15:00,80.15,80.17,80.08,80.08,19549.0,74.3972,74.4157,74.3322,74.3322,19549.0
2023-03-31 11:20:00,80.08,80.14,80.07,80.09,17646.0,74.3322,74.3879,74.3229,74.3415,17646.0
2023-03-31 11:25:00,80.09,80.14,80.05,80.08,24735.0,74.3415,74.3879,74.3043,74.3322,24735.0
2023-03-31 11:30:00,80.08,80.13,80.07,80.13,24522.0,74.3322,74.3786,74.3229,74.3786,24522.0
2023-03-31 11:35:00,80.14,80.16,80.09,80.15,25560.0,74.3879,74.4064,74.3415,74.3972,25560.0
2023-03-31 11:40:00,80.14,80.25,80.13,80.25,41636.0,74.3879,74.49,74.3786,74.49,41636.0
2023-03-31 11:45:00,80.24,80.31,80.22,80.23,46914.0,74.4807,74.5457,74.4621,74.4714,46914.0
2023-03-31 11:50:00,80.24,80.28,80.2,80.23,16785.0,74.4807,74.5178,74.4436,74.4714,16785.0
2023-03-31 11:55:00,80.23,80.23,80.15,80.2,14814.0,74.4714,74.4714,74.3972,74.4436,14814.0
2023-03-31 12:00:00,80.19,80.31,80.17,80.3,30737.0,74.4343,74.5457,74.4157,74.5364,30737.0
2023-03-31 12:05:00,80.3,80.3,80.23,80.28,16195.0,74.5364,74.5364,74.4714,74.5178,16195.0
2023-03-31 12:10:00,80.28,80.33,80.25,80.27,23043.0,74.5178,74.5642,74.49,74.5086,23043.0
2023-03-31 12:15:00,80.27,80.31,80.24,80.25,13499.0,74.5086,74.5457,74.4807,74.49,13499.0
2023-03-31 12:20:00,80.24,80.31,80.22,80.29,20904.0,74.4807,74.5457,74.4621,74.5271,20904.0
2023-03-31 12:25:00,80.29,80.31,80.19,80.2,23535.0,74.5271,74.5457,74.4343,74.4436,23535.0
2023-03-31 12:30:00,80.21,80.22,80.07,80.09,40315.0,74.4529,74.4621,74.3229,74.3415,40315.0
2023-03-31 12:35:00,80.09,80.17,80.08,80.11,15702.0,74.3415,74.4157,74.3322,74.36,15702.0
2023-03-31 12:40:00,80.11,80.14,80.06,80.06,18395.0,74.36,74.3879,74.3136,74.3136,18395.0
2023-03-31 12:45:00,80.06,80.07,80.0,80.04,12372.0,74.3136,74.3229,74.2579,74.2951,12372.0
2023-03-31 12:50:00,80.04,80.04,79.95,79.98,16096.0,74.2951,74.2951,74.2115,74.2394,16096.0
2023-03-31 12:55:00,79.98,80.04,79.97,80.03,22855.0,74.2394,74.2951,74.2301,74.2858,22855.0
2023-03-31 13:00:00,80.03,80.11,80.02,80.09,22444.0,74.2858,74.36,74.2765,74.3415,22444.0
2023-03-31 13:05:00,80.09,80.21,80.07,80.17,33868.0,74.3415,74.4529,74.3229,74.4157,33868.0
2023-03-31 13:10:00,80.17,80.19,80.15,80.16,16978.0,74.4157,74.4343,74.3972,74.4064,16978.0
2023-03-31 13:15:00,80.16,80.2,80.14,80.17,20406.0,74.4064,74.4436,74.3879,74.4157,20406.0
2023-03-31 13:20:00,80.17,80.17,80.05,80.06,23589.0,74.4157,74.4157,74.3043,74.3136,23589.0
2023-03-31 13:25:00,80.06,80.1,80.05,80.09,12140.0,74.3136,74.3508,74.3043,74.3415,12140.0
2023-03-31 13:30:00,80.09,80.12,80.04,80.05,9893.0,74.3415,74.3693,74.2951,74.3043,9893.0
2023-03-31 13:35:00,80.05,80.05,80.0,80.01,11156.0,74.3043,74.3043,74.2579,74.2672,11156.0
2023-03-31 13:40:00,80.0,80.02,79.98,80.01,12928.0,74.2579,74.2765,74.2394,74.2672,12928.0
2023-03-31 13:45:00,80.0,80.05,79.98,80.05,19795.0,74.2579,74.3043,74.2394,74.3043,19795.0
2023-03-31 13:50:00,80.05,80.11,80.04,80.06,15028.0,74.3043,74.36,74.2951,74.3136,15028.0
2023-03-31 13:55:00,80.06,80.2,80.04,80.14,13423.0,74.3136,74.4436,74.2951,74.3879,13423.0
2023-03-31 14:00:00,80.15,80.21,80.15,80.17,19490.0,74.3972,74.4529,74.3972,74.4157,19490.0
2023-03-31 14:05:00,80.18,80.18,80.12,80.13,22740.0,74.425,74.425,74.3693,74.3786,22740.0
2023-03-31 14:10:00,80.12,80.14,80.1,80.12,10898.0,74.3693,74.3879,74.3508,74.3693,10898.0
2023-03-31 14:15:00,80.12,80.17,80.11,80.15,17615.0,74.3693,74.4157,74.36,74.3972,17615.0
2023-03-31 14:20:00,80.14,80.17,80.1,80.11,20622.0,74.3879,74.4157,74.3508,74.36,20622.0
2023-03-31 14:25:00,80.1,80.12,80.05,80.12,16697.0,74.3508,74.3693,74.3043,74.3693,16697.0
2023-03-31 14:30:00,80.12,80.16,80.08,80.14,15216.0,74.3693,74.4064,74.3322,74.3879,15216.0
2023-03-31 14:35:00,80.14,80.16,80.07,80.09,21611.0,74.3879,74.4064,74.3229,74.3415,21611.0
2023-03-31 14:40:00,80.08,80.16,80.07,80.13,36463.0,74.3322,74.4064,74.3229,74.3786,36463.0
2023-03-31 14:45:00,80.13,80.15,80.09,80.13,38128.0,74.3786,74.3972,74.3415,74.3786,38128.0
2023-03-31 14:50:00,80.14,80.14,80.06,80.1,14585.0,74.3879,74.3879,74.3136,74.3508,14585.0
2023-03-31 14:55:00,80.09,80.12,80.04,80.12,20258.0,74.3415,74.3693,74.2951,74.3693,20258.0
2023-03-31 15:00:00,80.13,80.31,80.12,80.27,30203.0,74.3786,74.5457,74.3693,74.5086,30203.0
2023-03-31 15:05:00,80.26,80.3,80.22,80.27,44230.0,74.4993,74.5364,74.4621,74.5086,44230.0
2023-03-31 15:10:00,80.28,80.3,80.2,80.28,19050.0,74.5178,74.5364,74.4436,74.5178,19050.0
2023-03-31 15:15:00,80.28,80.38,80.27,80.36,38163.0,74.5178,74.6107,74.5086,74.5921,38163.0
2023-03-31 15:20:00,80.36,80.48,80.36,80.48,26829.0,74.5921,74.7035,74.5921,74.7035,26829.0
2023-03-31 15:25:00,80.48,80.57,80.47,80.54,52718.0,74.7035,74.787,74.6942,74.7592,52718.0
2023-03-31 15:30:00,80.55,80.63,80.51,80.54,54974.0,74.7685,74.8427,74.7313,74.7592,54974.0
2023-03-31 15:35:00,80.53,80.53,80.36,80.39,86941.0,74.7499,74.7499,74.5921,74.6199,86941.0
2023-03-31 15:40:00,80.4,80.48,80.38,80.43,76734.0,74.6292,74.7035,74.6107,74.6571,76734.0
2023-03-31 15:45:00,80.42,80.46,80.35,80.38,69940.0,74.6478,74.6849,74.5828,74.6107,69940.0
2023-03-31 15:50:00,80.38,80.41,80.28,80.4,103387.0,74.6107,74.6385,74.5178,74.6292,103387.0
2023-03-31 15:55:00,80.4,80.63,80.4,80.55,404082.0,74.6292,74.8427,74.6292,74.7685,404082.0
2023-04-03 09:30:00,80.35,80.35,79.6,79.67,146709.0,74.5828,74.5828,73.8866,73.9516,146709.0
2023-04-03 09:35:00,79.67,79.67,79.23,79.35,84147.0,73.9516,73.9516,73.5432,73.6546,84147.0
2023-04-03 09:40:00,79.38,79.4,79.05,79.13,88703.0,73.6824,73.701,73.3761,73.4504,88703.0
2023-04-03 09:45:00,79.13,79.39,79.09,79.38,59789.0,73.4504,73.6917,73.4132,73.6824,59789.0
2023-04-03 09:50:00,79.4,79.62,79.36,79.52,53685.0,73.701,73.9052,73.6639,73.8124,53685.0
2023-04-03 09:55:00,79.5,79.64,79.47,79.51,48112.0,73.7938,73.9238,73.766,73.8031,48112.0
2023-04-03 10:00:00,79.52,79.61,79.44,79.48,65441.0,73.8124,73.8959,73.7381,73.7753,65441.0
2023-04-03 10:05:00,79.48,79.5,79.33,79.37,40779.0,73.7753,73.7938,73.636,73.6732,40779.0
2023-04-03 10:10:00,79.36,79.42,79.3,79.39,38601.0,73.6639,73.7196,73.6082,73.6917,38601.0
2023-04-03 10:15:00,79.39,79.5,79.34,79.5,41882.0,73.6917,73.7938,73.6453,73.7938,41882.0
2023-04-03 10:20:00,79.49,79.55,79.46,79.51,42284.0,73.7845,73.8402,73.7567,73.8031,42284.0
2023-04-03 10:25:00,79.53,79.54,79.4,79.53,40746.0,73.8217,73.8309,73.701,73.8217,40746.0
2023-04-03 10:30:00,79.53,79.6,79.47,79.5,33468.0,73.8217,73.8866,73.766,73.7938,33468.0
2023-04-03 10:35:00,79.5,79.56,79.38,79.4,44188.0,73.7938,73.8495,73.6824,73.701,44188.0
2023-04-03 10:40:00,79.4,79.42,79.36,79.37,63258.0,73.701,73.7196,73.6639,73.6732,63258.0
2023-04-03 10:45:00,79.35,79.44,79.3,79.44,84164.0,73.6546,73.7381,73.6082,73.7381,84164.0
2023-04-03 10:50:00,79.44,79.47,79.36,79.42,53011.0,73.7381,73.766,73.6639,73.7196,53011.0
2023-04-03 10:55:00,79.44,79.6,79.42,79.56,66365.0,73.7381,73.8866,73.7196,73.8495,66365.0
2023-04-03 11:00:00,79.57,79.67,79.55,79.64,26760.0,73.8588,73.9516,73.8402,73.9238,26760.0
2023-04-03 11:05:00,79.64,79.65,79.57,79.61,26761.0,73.9238,73.9331,73.8588,73.8959,26761.0
2023-04-03 11:10:00,79.6,79.6,79.46,79.53,42489.0,73.8866,73.8866,73.7567,73.8217,42489.0
2023-04-03 11:15:00,79.52,79.62,79.49,79.57,34290.0,73.8124,73.9052,73.7845,73.8588,34290.0
2023-04-03 11:20:00,79.56,79.57,79.47,79.48,28251.0,73.8495,73.8588,73.766,73.7753,28251.0
2023-04-03 11:25:00,79.49,79.56,79.45,79.55,35201.0,73.7845,73.8495,73.7474,73.8402,35201.0
2023-04-03 11:30:00,79.54,79.79,79.51,79.73,120491.0,73.8309,74.063,73.8031,74.0073,120491.0
2023-04-03 11:35:00,79.71,79.85,79.69,79.83,43561.0,73.9887,74.1187,73.9702,74.1001,43561.0
2023-04-03 11:40:00,79.83,80.04,79.83,79.87,99735.0,74.1001,74.2951,74.1001,74.1373,99735.0
2023-04-03 11:45:00,79.86,79.89,79.8,79.88,43080.0,74.128,74.1558,74.0723,74.1465,43080.0
2023-04-03 11:50:00,79.87,79.96,79.87,79.95,22782.0,74.1373,74.2208,74.1373,74.2115,22782.0
2023-04-03 11:55:00,79.95,80.14,79.9,80.13,47896.0,74.2115,74.3879,74.1651,74.3786,47896.0
2023-04-03 12:00:00,80.14,80.17,80.04,80.05,28713.0,74.3879,74.4157,74.2951,74.3043,28713.0
2023-04-03 12:05:00,80.05,80.05,79.95,79.96,20920.0,74.3043,74.3043,74.2115,74.2208,20920.0
2023-04-03 12:10:00,79.95,80.0,79.92,79.92,18490.0,74.2115,74.2579,74.1837,74.1837,18490.0
2023-04-03 12:15:00,79.94,79.96,79.9,79.96,20070.0,74.2022,74.2208,74.1651,74.2208,20070.0
2023-04-03 12:20:00,79.97,79.98,79.88,79.92,18406.0,74.2301,74.2394,74.1465,74.1837,18406.0
2023-04-03 12:25:00,79.92,79.98,79.89,79.97,25241.0,74.1837,74.2394,74.1558,74.2301,25241.0
2023-04-03 12:30:00,79.97,80.0,79.84,79.86,19328.0,74.2301,74.2579,74.1094,74.128,19328.0
2023-04-03 12:35:00,79.86,79.9,79.81,79.9,25156.0,74.128,74.1651,74.0816,74.1651,25156.0
2023-04-03 12:40:00,79.9,79.95,79.88,79.9,33458.0,74.1651,74.2115,74.1465,74.1651,33458.0
2023-04-03 12:45:00,79.91,79.93,79.82,79.86,29431.0,74.1744,74.193,74.0909,74.128,29431.0
2023-04-03 12:50:00,79.86,79.89,79.79,79.79,17112.0,74.128,74.1558,74.063,74.063,17112.0
2023-04-03 12:55:00,79.79,79.84,79.77,79.77,33319.0,74.063,74.1094,74.0444,74.0444,33319.0
2023-04-03 13:00:00,79.76,79.78,79.72,79.77,27918.0,74.0352,74.0537,73.998,74.0444,27918.0
2023-04-03 13:05:00,79.78,79.83,79.74,79.82,27980.0,74.0537,74.1001,74.0166,74.0909,27980.0
2023-04-03 13:10:00,79.83,79.89,79.8,79.8,47446.0,74.1001,74.1558,74.0723,74.0723,47446.0
2023-04-03 13:15:00,79.8,79.83,79.75,79.77,23421.0,74.0723,74.1001,74.0259,74.0444,23421.0
2023-04-03 13:20:00,79.76,79.78,79.68,79.71,28999.0,74.0352,74.0537,73.9609,73.9887,28999.0
2023-04-03 13:25:00,79.72,79.76,79.68,79.7,32777.0,73.998,74.0352,73.9609,73.9795,32777.0
2023-04-03 13:30:00,79.69,79.73,79.66,79.67,39516.0,73.9702,74.0073,73.9423,73.9516,39516.0
2023-04-03 13:35:00,79.66,79.73,79.66,79.72,30973.0,73.9423,74.0073,73.9423,73.998,30973.0
2023-04-03 13:40:00,79.72,79.77,79.7,79.73,24820.0,73.998,74.0444,73.9795,74.0073,24820.0
2023-04-03 13:45:00,79.72,79.72,79.61,79.61,29087.0,73.998,73.998,73.8959,73.8959,29087.0
2023-04-03 13:50:00,79.6,79.64,79.56,79.59,27025.0,73.8866,73.9238,73.8495,73.8774,27025.0
2023-04-03 13:55:00,79.59,79.63,79.56,79.59,32571.0,73.8774,73.9145,73.8495,73.8774,32571.0
2023-04-03 14:00:00,79.59,79.72,79.56,79.72,49050.0,73.8774,73.998,73.8495,73.998,49050.0
2023-04-03 14:05:00,79.72,79.73,79.63,79.72,67399.0,73.998,74.0073,73.9145,73.998,67399.0
2023-04-03 14:10:00,79.71,79.75,79.69,79.7,37947.0,73.9887,74.0259,73.9702,73.9795,37947.0
2023-04-03 14:15:00,79.7,79.7,79.54,79.56,30022.0,73.9795,73.9795,73.8309,73.8495,30022.0
2023-04-03 14:20:00,79.56,79.57,79.49,79.52,37714.0,73.8495,73.8588,73.7845,73.8124,37714.0
2023-04-03 14:25:00,79.53,79.56,79.49,79.52,33000.0,73.8217,73.8495,73.7845,73.8124,33000.0
2023-04-03 14:30:00,79.51,79.58,79.47,79.52,43937.0,73.8031,73.8681,73.766,73.8124,43937.0
2023-04-03 14:35:00,79.53,79.56,79.47,79.5,47944.0,73.8217,73.8495,73.766,73.7938,47944.0
2023-04-03 14:40:00,79.5,79.51,79.43,79.44,29231.0,73.7938,73.8031,73.7288,73.7381,29231.0
2023-04-03 14:45:00,79.44,79.48,79.42,79.45,40585.0,73.7381,73.7753,73.7196,73.7474,40585.0
2023-04-03 14:50:00,79.45,79.49,79.44,79.47,23095.0,73.7474,73.7845,73.7381,73.766,23095.0
2023-04-03 14:55:00,79.47,79.49,79.44,79.48,36825.0,73.766,73.7845,73.7381,73.7753,36825.0
2023-04-03 15:00:00,79.49,79.58,79.47,79.53,44740.0,73.7845,73.8681,73.766,73.8217,44740.0
2023-04-03 15:05:00,79.54,79.55,79.47,79.5,41601.0,73.8309,73.8402,73.766,73.7938,41601.0
2023-04-03 15:10:00,79.5,79.57,79.49,79.56,65412.0,73.7938,73.8588,73.7845,73.8495,65412.0
2023-04-03 15:15:00,79.55,79.58,79.51,79.57,52571.0,73.8402,73.8681,73.8031,73.8588,52571.0
2023-04-03 15:20:00,79.57,79.63,79.57,79.63,44517.0,73.8588,73.9145,73.8588,73.9145,44517.0
2023-04-03 15:25:00,79.63,79.73,79.62,79.72,53923.0,73.9145,74.0073,73.9052,73.998,53923.0
2023-04-03 15:30:00,79.71,79.77,79.66,79.67,69165.0,73.9887,74.0444,73.9423,73.9516,69165.0
2023-04-03 15:35:00,79.67,79.69,79.59,79.6,59030.0,73.9516,73.9702,73.8774,73.8866,59030.0
2023-04-03 15:40:00,79.59,79.64,79.56,79.61,77860.0,73.8774,73.9238,73.8495,73.8959,77860.0
2023-04-03 15:45:00,79.6,79.67,79.57,79.65,79720.0,73.8866,73.9516,73.8588,73.9331,79720.0
2023-04-03 15:50:00,79.65,79.68,79.55,79.56,146505.0,73.9331,73.9609,73.8402,73.8495,146505.0
2023-04-03 15:55:00,79.57,79.67,79.54,79.67,309259.0,73.8588,73.9516,73.8309,73.9516,309259.0
2023-04-04 09:30:00,79.72,80.35,79.67,80.27,143447.0,73.998,74.5828,73.9516,74.5086,143447.0
2023-04-04 09:35:00,80.23,80.35,79.99,80.04,75604.0,74.4714,74.5828,74.2487,74.2951,75604.0
2023-04-04 09:40:00,80.05,80.26,79.92,80.17,49203.0,74.3043,74.4993,74.1837,74.4157,49203.0
2023-04-04 09:45:00,80.15,80.15,79.95,79.96,51996.0,74.3972,74.3972,74.2115,74.2208,51996.0
2023-04-04 09:50:00,79.96,80.17,79.94,80.17,49051.0,74.2208,74.4157,74.2022,74.4157,49051.0
2023-04-04 09:55:00,80.17,80.17,80.0,80.0,22260.0,74.4157,74.4157,74.2579,74.2579,22260.0
2023-04-04 10:00:00,80.01,80.19,80.0,80.06,64635.0,74.2672,74.4343,74.2579,74.3136,64635.0
2023-04-04 10:05:00,80.06,80.18,80.04,80.08,25109.0,74.3136,74.425,74.2951,74.3322,25109.0
2023-04-04 10:10:00,80.07,80.2,80.06,80.2,39141.0,74.3229,74.4436,74.3136,74.4436,39141.0
2023-04-04 10:15:00,80.2,80.25,80.13,80.16,31033.0,74.4436,74.49,74.3786,74.4064,31033.0
2023-04-04 10:20:00,80.16,80.19,80.02,80.12,39277.0,74.4064,74.4343,74.2765,74.3693,39277.0
2023-04-04 10:25:00,80.12,80.17,79.95,79.99,33730.0,74.3693,74.4157,74.2115,74.2487,33730.0
2023-04-04 10:30:00,80.0,80.13,79.98,80.11,30628.0,74.2579,74.3786,74.2394,74.36,30628.0
2023-04-04 10:35:00,80.1,80.17,80.09,80.1,11486.0,74.3508,74.4157,74.3415,74.3508,11486.0
2023-04-04 10:40:00,80.1,80.1,79.87,79.94,44825.0,74.3508,74.3508,74.1373,74.2022,44825.0
2023-04-04 10:45:00,79.95,79.98,79.9,79.98,25410.0,74.2115,74.2394,74.1651,74.2394,25410.0
2023-04-04 10:50:00,79.99,80.0,79.91,79.95,30498.0,74.2487,74.2579,74.1744,74.2115,30498.0
2023-04-04 10:55:00,79.96,80.03,79.82,79.82,43992.0,74.2208,74.2858,74.0909,74.0909,43992.0
2023-04-04 11:00:00,79.81,79.82,79.72,79.74,35439.0,74.0816,74.0909,73.998,74.0166,35439.0
2023-04-04 11:05:00,79.73,79.73,79.6,79.62,25415.0,74.0073,74.0073,73.8866,73.9052,25415.0
2023-04-04 11:10:00,79.62,79.7,79.57,79.65,23652.0,73.9052,73.9795,73.8588,73.9331,23652.0
2023-04-04 11:15:00,79.64,79.64,79.51,79.58,71452.0,73.9238,73.9238,73.8031,73.8681,71452.0
2023-04-04 11:20:00,79.59,79.61,79.52,79.57,28102.0,73.8774,73.8959,73.8124,73.8588,28102.0
2023-04-04 11:25:00,79.56,79.72,79.55,79.68,49824.0,73.8495,73.998,73.8402,73.9609,49824.0
2023-04-04 11:30:00,79.66,79.78,79.62,79.74,175403.0,73.9423,74.0537,73.9052,74.0166,175403.0
2023-04-04 11:35:00,79.74,79.88,79.74,79.74,60704.0,74.0166,74.1465,74.0166,74.0166,60704.0
2023-04-04 11:40:00,79.74,79.86,79.73,79.86,24954.0,74.0166,74.128,74.0073,74.128,24954.0
2023-04-04 11:45:00,79.86,80.01,79.86,80.01,17381.0,74.128,74.2672,74.128,74.2672,17381.0
2023-04-04 11:50:00,80.01,80.08,79.96,80.03,27426.0,74.2672,74.3322,74.2208,74.2858,27426.0
2023-04-04 11:55:00,80.02,80.02,79.79,79.82,21221.0,74.2765,74.2765,74.063,74.0909,21221.0
2023-04-04 12:00:00,79.82,79.85,79.75,79.8,48455.0,74.0909,74.1187,74.0259,74.0723,48455.0
2023-04-04 12:05:00,79.81,79.82,79.69,79.73,29492.0,74.0816,74.0909,73.9702,74.0073,29492.0
2023-04-04 12:10:00,79.73,79.78,79.67,79.68,14463.0,74.0073,74.0537,73.9516,73.9609,14463.0
2023-04-04 12:15:00,79.69,79.73,79.67,79.7,10734.0,73.9702,74.0073,73.9516,73.9795,10734.0
2023-04-04 12:20:00,79.7,79.81,79.66,79.81,15033.0,73.9795,74.0816,73.9423,74.0816,15033.0
2023-04-04 12:25:00,79.82,79.89,79.81,79.87,22044.0,74.0909,74.1558,74.0816,74.1373,22044.0
2023-04-04 12:30:00,79.88,79.92,79.82,79.82,45608.0,74.1465,74.1837,74.0909,74.0909,45608.0
2023-04-04 12:35:00,79.82,79.85,79.74,79.75,25645.0,74.0909,74.1187,74.0166,74.0259,25645.0
2023-04-04 12:40:00,79.76,79.8,79.71,79.77,32294.0,74.0352,74.0723,73.9887,74.0444,32294.0
2023-04-04 12:45:00,79.77,79.79,79.71,79.77,38208.0,74.0444,74.063,73.9887,74.0444,38208.0
2023-04-04 12:50:00,79.77,79.78,79.65,79.68,15579.0,74.0444,74.0537,73.9331,73.9609,15579.0
2023-04-04 12:55:00,79.69,79.77,79.68,79.75,19654.0,73.9702,74.0444,73.9609,74.0259,19654.0
2023-04-04 13:00:00,79.74,79.85,79.71,79.85,16398.0,74.0166,74.1187,73.9887,74.1187,16398.0
2023-04-04 13:05:00,79.86,79.93,79.84,79.92,12906.0,74.128,74.193,74.1094,74.1837,12906.0
2023-04-04 13:10:00,79.92,79.94,79.87,79.92,17555.0,74.1837,74.2022,74.1373,74.1837,17555.0
2023-04-04 13:15:00,79.95,79.96,79.87,79.88,28085.0,74.2115,74.2208,74.1373,74.1465,28085.0
2023-04-04 13:20:00,79.89,79.89,79.86,79.87,13763.0,74.1558,74.1558,74.128,74.1373,13763.0
2023-04-04 13:25:00,79.88,79.95,79.87,79.94,14058.0,74.1465,74.2115,74.1373,74.2022,14058.0
2023-04-04 13:30:00,79.95,80.01,79.93,79.96,29583.0,74.2115,74.2672,74.193,74.2208,29583.0
2023-04-04 13:35:00,79.96,79.98,79.87,79.89,19257.0,74.2208,74.2394,74.1373,74.1558,19257.0
2023-04-04 13:40:00,79.89,79.91,79.77,79.78,19246.0,74.1558,74.1744,74.0444,74.0537,19246.0
2023-04-04 13:45:00,79.78,79.82,79.73,79.82,23927.0,74.0537,74.0909,74.0073,74.0909,23927.0
2023-04-04 13:50:00,79.8,79.86,79.79,79.84,18823.0,74.0723,74.128,74.063,74.1094,18823.0
2023-04-04 13:55:00,79.84,79.86,79.77,79.78,17763.0,74.1094,74.128,74.0444,74.0537,17763.0
2023-04-04 14:00:00,79.78,79.85,79.74,79.8,48791.0,74.0537,74.1187,74.0166,74.0723,48791.0
2023-04-04 14:05:00,79.81,79.84,79.79,79.8,25671.0,74.0816,74.1094,74.063,74.0723,25671.0
2023-04-04 14:10:00,79.8,79.86,79.8,79.85,26446.0,74.0723,74.128,74.0723,74.1187,26446.0
2023-04-04 14:15:00,79.84,79.86,79.76,79.77,20227.0,74.1094,74.128,74.0352,74.0444,20227.0
2023-04-04 14:20:00,79.78,79.83,79.76,79.77,25921.0,74.0537,74.1001,74.0352,74.0444,25921.0
2023-04-04 14:25:00,79.77,79.79,79.7,79.7,24151.0,74.0444,74.063,73.9795,73.9795,24151.0
2023-04-04 14:30:00,79.7,79.75,79.66,79.72,23714.0,73.9795,74.0259,73.9423,73.998,23714.0
2023-04-04 14:35:00,79.73,79.78,79.66,79.76,20559.0,74.0073,74.0537,73.9423,74.0352,20559.0
2023-04-04 14:40:00,79.76,79.78,79.72,79.74,22076.0,74.0352,74.0537,73.998,74.0166,22076.0
2023-04-04 14:45:00,79.73,79.73,79.61,79.61,25516.0,74.0073,74.0073,73.8959,73.8959,25516.0
2023-04-04 14:50:00,79.62,79.65,79.54,79.56,19882.0,73.9052,73.9331,73.8309,73.8495,19882.0
2023-04-04 14:55:00,79.56,79.57,79.52,79.52,23738.0,73.8495,73.8588,73.8124,73.8124,23738.0
2023-04-04 15:00:00,79.51,79.62,79.49,79.61,31336.0,73.8031,73.9052,73.7845,73.8959,31336.0
2023-04-04 15:05:00,79.63,79.66,79.59,79.65,32906.0,73.9145,73.9423,73.8774,73.9331,32906.0
2023-04-04 15:10:00,79.64,79.71,79.58,79.71,24086.0,73.9238,73.9887,73.8681,73.9887,24086.0
2023-04-04 15:15:00,79.7,79.8,79.69,79.77,37444.0,73.9795,74.0723,73.9702,74.0444,37444.0
2023-04-04 15:20:00,79.77,79.81,79.71,79.73,35208.0,74.0444,74.0816,73.9887,74.0073,35208.0
2023-04-04 15:25:00,79.72,79.75,79.67,79.67,32635.0,73.998,74.0259,73.9516,73.9516,32635.0
2023-04-04 15:30:00,79.69,79.72,79.63,79.66,37262.0,73.9702,73.998,73.9145,73.9423,37262.0
2023-04-04 15:35:00,79.65,79.69,79.58,79.67,51673.0,73.9331,73.9702,73.8681,73.9516,51673.0
2023-04-04 15:40:00,79.67,79.69,79.56,79.57,56495.0,73.9516,73.9702,73.8495,73.8588,56495.0
2023-04-04 15:45:00,79.58,79.61,79.55,79.56,74383.0,73.8681,73.8959,73.8402,73.8495,74383.0
2023-04-04 15:50:00,79.56,79.62,79.51,79.53,135154.0,73.8495,73.9052,73.8031,73.8217,135154.0
2023-04-04 15:55:00,79.53,79.56,79.4,79.48,325313.0,73.8217,73.8495,73.701,73.7753,325313.0
2023-04-05 09:30:00,79.73,79.74,79.28,79.29,149486.0,74.0073,74.0166,73.5896,73.5989,149486.0
2023-04-05 09:35:00,79.3,79.3,79.07,79.07,60238.0,73.6082,73.6082,73.3947,73.3947,60238.0
2023-04-05 09:40:00,79.09,79.5,79.09,79.5,90073.0,73.4132,73.7938,73.4132,73.7938,90073.0
2023-04-05 09:45:00,79.5,79.66,79.48,79.65,34548.0,73.7938,73.9423,73.7753,73.9331,34548.0
2023-04-05 09:50:00,79.66,79.7,79.6,79.66,41123.0,73.9423,73.9795,73.8866,73.9423,41123.0
2023-04-05 09:55:00,79.66,79.66,79.55,79.61,34731.0,73.9423,73.9423,73.8402,73.8959,34731.0
2023-04-05 10:00:00,79.61,79.67,79.52,79.65,53394.0,73.8959,73.9516,73.8124,73.9331,53394.0
2023-04-05 10:05:00,79.65,79.72,79.55,79.57,57166.0,73.9331,73.998,73.8402,73.8588,57166.0
2023-04-05 10:10:00,79.58,79.66,79.56,79.65,30992.0,73.8681,73.9423,73.8495,73.9331,30992.0
2023-04-05 10:15:00,79.64,79.73,79.63,79.73,26050.0,73.9238,74.0073,73.9145,74.0073,26050.0
2023-04-05 10:20:00,79.73,79.92,79.7,79.92,53677.0,74.0073,74.1837,73.9795,74.1837,53677.0
2023-04-05 10:25:00,79.92,79.94,79.71,79.72,51720.0,74.1837,74.2022,73.9887,73.998,51720.0
2023-04-05 10:30:00,79.7,79.77,79.69,79.69,28984.0,73.9795,74.0444,73.9702,73.9702,28984.0
2023-04-05 10:35:00,79.69,79.81,79.68,79.8,48938.0,73.9702,74.0816,73.9609,74.0723,48938.0
2023-04-05 10:40:00,79.8,79.87,79.73,79.73,33519.0,74.0723,74.1373,74.0073,74.0073,33519.0
2023-04-05 10:45:00,79.73,79.76,79.62,79.64,91665.0,74.0073,74.0352,73.9052,73.9238,91665.0
2023-04-05 10:50:00,79.64,79.65,79.58,79.64,37868.0,73.9238,73.9331,73.8681,73.9238,37868.0
2023-04-05 10:55:00,79.64,79.64,79.56,79.63,49801.0,73.9238,73.9238,73.8495,73.9145,49801.0
2023-04-05 11:00:00,79.62,79.86,79.61,79.86,42292.0,73.9052,74.128,73.8959,74.128,42292.0
2023-04-05 11:05:00,79.86,79.9,79.83,79.86,17734.0,74.128,74.1651,74.1001,74.128,17734.0
2023-04-05 11:10:00,79.87,79.95,79.85,79.91,29902.0,74.1373,74.2115,74.1187,74.1744,29902.0
2023-04-05 11:15:00,79.92,79.98,79.9,79.95,17598.0,74.1837,74.2394,74.1651,74.2115,17598.0
2023-04-05 11:20:00,79.94,80.0,79.92,79.98,18001.0,74.2022,74.2579,74.1837,74.2394,18001.0
2023-04-05 11:25:00,79.97,79.99,79.88,79.96,21359.0,74.2301,74.2487,74.1465,74.2208,21359.0
2023-04-05 11:30:00,79.97,80.01,79.92,79.98,23777.0,74.2301,74.2672,74.1837,74.2394,23777.0
2023-04-05 11:35:00,79.99,80.06,79.98,80.03,44499.0,74.2487,74.3136,74.2394,74.2858,44499.0
2023-04-05 11:40:00,80.04,80.15,80.04,80.13,35677.0,74.2951,74.3972,74.2951,74.3786,35677.0
2023-04-05 11:45:00,80.13,80.14,80.02,80.03,22553.0,74.3786,74.3879,74.2765,74.2858,22553.0
2023-04-05 11:50:00,80.02,80.07,79.98,80.07,25378.0,74.2765,74.3229,74.2394,74.3229,25378.0
2023-04-05 11:55:00,80.06,80.13,80.04,80.11,24396.0,74.3136,74.3786,74.2951,74.36,24396.0
2023-04-05 12:00:00,80.12,80.12,80.05,80.1,28345.0,74.3693,74.3693,74.3043,74.3508,28345.0
2023-04-05 12:05:00,80.1,80.13,80.04,80.12,23953.0,74.3508,74.3786,74.2951,74.3693,23953.0
2023-04-05 12:10:00,80.12,80.21,80.11,80.2,20693.0,74.3693,74.4529,74.36,74.4436,20693.0
2023-04-05 12:15:00,80.21,80.23,80.11,80.2,16124.0,74.4529,74.4714,74.36,74.4436,16124.0
2023-04-05 12:20:00,80.21,80.21,80.08,80.1,20231.0,74.4529,74.4529,74.3322,74.3508,20231.0
2023-04-05 12:25:00,80.1,80.15,79.97,80.15,61758.0,74.3508,74.3972,74.2301,74.3972,61758.0
2023-04-05 12:30:00,80.15,80.22,80.12,80.22,24872.0,74.3972,74.4621,74.3693,74.4621,24872.0
2023-04-05 12:35:00,80.22,80.28,80.2,80.25,27015.0,74.4621,74.5178,74.4436,74.49,27015.0
2023-04-05 12:40:00,80.24,80.25,80.16,80.2,16650.0,74.4807,74.49,74.4064,74.4436,16650.0
2023-04-05 12:45:00,80.19,80.2,80.1,80.12,15476.0,74.4343,74.4436,74.3508,74.3693,15476.0
2023-04-05 12:50:00,80.1,80.15,80.08,80.13,12065.0,74.3508,74.3972,74.3322,74.3786,12065.0
2023-04-05 12:55:00,80.12,80.13,80.06,80.06,15230.0,74.3693,74.3786,74.3136,74.3136,15230.0
2023-04-05 13:00:00,80.07,80.08,79.99,80.01,40644.0,74.3229,74.3322,74.2487,74.2672,40644.0
2023-04-05 13:05:00,80.03,80.15,80.03,80.14,10105.0,74.2858,74.3972,74.2858,74.3879,10105.0
2023-04-05 13:10:00,80.14,80.22,80.14,80.17,20096.0,74.3879,74.4621,74.3879,74.4157,20096.0
2023-04-05 13:15:00,80.17,80.19,80.13,80.15,13272.0,74.4157,74.4343,74.3786,74.3972,13272.0
2023-04-05 13:20:00,80.15,80.18,80.03,80.06,20558.0,74.3972,74.425,74.2858,74.3136,20558.0
2023-04-05 13:25:00,80.06,80.1,80.04,80.09,15987.0,74.3136,74.3508,74.2951,74.3415,15987.0
2023-04-05 13:30:00,80.09,80.16,80.09,80.12,15201.0,74.3415,74.4064,74.3415,74.3693,15201.0
2023-04-05 13:35:00,80.13,80.23,80.11,80.22,13276.0,74.3786,74.4714,74.36,74.4621,13276.0
2023-04-05 13:40:00,80.22,80.23,80.17,80.19,14895.0,74.4621,74.4714,74.4157,74.4343,14895.0
2023-04-05 13:45:00,80.18,80.22,80.13,80.15,29338.0,74.425,74.4621,74.3786,74.3972,29338.0
2023-04-05 13:50:00,80.16,80.18,80.14,80.15,20736.0,74.4064,74.425,74.3879,74.3972,20736.0
2023-04-05 13:55:00,80.16,80.18,80.14,80.17,16507.0,74.4064,74.425,74.3879,74.4157,16507.0
2023-04-05 14:00:00,80.16,80.34,80.15,80.31,16836.0,74.4064,74.5735,74.3972,74.5457,16836.0
2023-04-05 14:05:00,80.32,80.38,80.28,80.34,18801.0,74.555,74.6107,74.5178,74.5735,18801.0
2023-04-05 14:10:00,80.36,80.41,80.31,80.4,22444.0,74.5921,74.6385,74.5457,74.6292,22444.0
2023-04-05 14:15:00,80.4,80.42,80.35,80.41,15520.0,74.6292,74.6478,74.5828,74.6385,15520.0
2023-04-05 14:20:00,80.4,80.46,80.39,80.44,20647.0,74.6292,74.6849,74.6199,74.6664,20647.0
2023-04-05 14:25:00,80.44,80.45,80.36,80.38,19459.0,74.6664,74.6756,74.5921,74.6107,19459.0
2023-04-05 14:30:00,80.36,80.36,80.3,80.3,12727.0,74.5921,74.5921,74.5364,74.5364,12727.0
2023-04-05 14:35:00,80.3,80.32,80.26,80.26,15242.0,74.5364,74.555,74.4993,74.4993,15242.0
2023-04-05 14:40:00,80.26,80.28,80.2,80.26,29798.0,74.4993,74.5178,74.4436,74.4993,29798.0
2023-04-05 14:45:00,80.26,80.29,80.23,80.25,31819.0,74.4993,74.5271,74.4714,74.49,31819.0
2023-04-05 14:50:00,80.25,80.29,80.22,80.22,12889.0,74.49,74.5271,74.4621,74.4621,12889.0
2023-04-05 14:55:00,80.23,80.28,80.22,80.25,26009.0,74.4714,74.5178,74.4621,74.49,26009.0
2023-04-05 15:00:00,80.24,80.24,80.15,80.17,34946.0,74.4807,74.4807,74.3972,74.4157,34946.0
2023-04-05 15:05:00,80.18,80.19,80.14,80.17,20857.0,74.425,74.4343,74.3879,74.4157,20857.0
2023-04-05 15:10:00,80.17,80.22,80.15,80.21,13093.0,74.4157,74.4621,74.3972,74.4529,13093.0
2023-04-05 15:15:00,80.21,80.29,80.2,80.28,44795.0,74.4529,74.5271,74.4436,74.5178,44795.0
2023-04-05 15:20:00,80.27,80.27,80.19,80.2,26222.0,74.5086,74.5086,74.4343,74.4436,26222.0
2023-04-05 15:25:00,80.2,80.28,80.19,80.2,38818.0,74.4436,74.5178,74.4343,74.4436,38818.0
2023-04-05 15:30:00,80.19,80.28,80.19,80.25,71390.0,74.4343,74.5178,74.4343,74.49,71390.0
2023-04-05 15:35:00,80.24,80.26,80.14,80.14,45177.0,74.4807,74.4993,74.3879,74.3879,45177.0
2023-04-05 15:40:00,80.14,80.24,80.13,80.24,56185.0,74.3879,74.4807,74.3786,74.4807,56185.0
2023-04-05 15:45:00,80.23,80.23,80.15,80.16,69573.0,74.4714,74.4714,74.3972,74.4064,69573.0
2023-04-05 15:50:00,80.16,80.2,80.05,80.17,173760.0,74.4064,74.4436,74.3043,74.4157,173760.0
2023-04-05 15:55:00,80.17,80.27,80.11,80.27,247578.0,74.4157,74.5086,74.36,74.5086,247578.0
2023-04-06 09:30:00,80.85,81.2,80.64,81.2,166782.0,75.0469,75.3718,74.852,75.3718,166782.0
2023-04-06 09:35:00,81.18,81.34,80.99,81.09,55311.0,75.3532,75.5018,75.1769,75.2697,55311.0
2023-04-06 09:40:00,81.09,81.13,80.72,80.95,185633.0,75.2697,75.3068,74.9263,75.1397,185633.0
2023-04-06 09:45:00,80.94,80.94,80.82,80.85,33395.0,75.1305,75.1305,75.0191,75.0469,33395.0
2023-04-06 09:50:00,80.87,80.94,80.73,80.81,50600.0,75.0655,75.1305,74.9355,75.0098,50600.0
2023-04-06 09:55:00,80.81,80.81,80.68,80.74,14144.0,75.0098,75.0098,74.8891,74.9448,14144.0
2023-04-06 10:00:00,80.75,80.85,80.63,80.69,34184.0,74.9541,75.0469,74.8427,74.8984,34184.0
2023-04-06 10:05:00,80.69,80.81,80.69,80.81,42970.0,74.8984,75.0098,74.8984,75.0098,42970.0
2023-04-06 10:10:00,80.82,80.91,80.69,80.69,134214.0,75.0191,75.1026,74.8984,74.8984,134214.0
2023-04-06 10:15:00,80.69,80.73,80.34,80.44,197465.0,74.8984,74.9355,74.5735,74.6664,197465.0
2023-04-06 10:20:00,80.45,80.49,80.35,80.47,32779.0,74.6756,74.7128,74.5828,74.6942,32779.0
2023-04-06 10:25:00,80.46,80.5,80.32,80.37,25676.0,74.6849,74.722,74.555,74.6014,25676.0
2023-04-06 10:30:00,80.37,80.5,80.34,80.48,24375.0,74.6014,74.722,74.5735,74.7035,24375.0
2023-04-06 10:35:00,80.47,80.51,80.31,80.33,23155.0,74.6942,74.7313,74.5457,74.5642,23155.0
2023-04-06 10:40:00,80.33,80.35,80.29,80.34,12021.0,74.5642,74.5828,74.5271,74.5735,12021.0
2023-04-06 10:45:00,80.34,80.4,80.27,80.27,22666.0,74.5735,74.6292,74.5086,74.5086,22666.0
2023-04-06 10:50:00,80.27,80.28,80.13,80.13,28088.0,74.5086,74.5178,74.3786,74.3786,28088.0
2023-04-06 10:55:00,80.13,80.21,80.07,80.21,22853.0,74.3786,74.4529,74.3229,74.4529,22853.0
2023-04-06 11:00:00,80.21,80.26,80.17,80.22,25474.0,74.4529,74.4993,74.4157,74.4621,25474.0
2023-04-06 11:05:00,80.21,80.24,80.16,80.23,28007.0,74.4529,74.4807,74.4064,74.4714,28007.0
2023-04-06 11:10:00,80.22,80.3,80.19,80.26,17472.0,74.4621,74.5364,74.4343,74.4993,17472.0
2023-04-06 11:15:00,80.28,80.34,80.28,80.34,17455.0,74.5178,74.5735,74.5178,74.5735,17455.0
2023-04-06 11:20:00,80.34,80.47,80.34,80.47,69266.0,74.5735,74.6942,74.5735,74.6942,69266.0
2023-04-06 11:25:00,80.46,80.51,80.46,80.47,22820.0,74.6849,74.7313,74.6849,74.6942,22820.0
2023-04-06 11:30:00,80.5,80.55,80.49,80.52,20714.0,74.722,74.7685,74.7128,74.7406,20714.0
2023-04-06 11:35:00,80.53,80.61,80.52,80.54,27786.0,74.7499,74.8241,74.7406,74.7592,27786.0
2023-04-06 11:40:00,80.54,80.6,80.53,80.56,18475.0,74.7592,74.8149,74.7499,74.7777,18475.0
2023-04-06 11:45:00,80.56,80.65,80.53,80.55,22155.0,74.7777,74.8613,74.7499,74.7685,22155.0
2023-04-06 11:50:00,80.55,80.59,80.51,80.51,10414.0,74.7685,74.8056,74.7313,74.7313,10414.0
2023-04-06 11:55:00,80.51,80.51,80.4,80.45,16939.0,74.7313,74.7313,74.6292,74.6756,16939.0
2023-04-06 12:00:00,80.46,80.5,80.4,80.41,15399.0,74.6849,74.722,74.6292,74.6385,15399.0
2023-04-06 12:05:00,80.42,80.43,80.35,80.36,10814.0,74.6478,74.6571,74.5828,74.5921,10814.0
2023-04-06 12:10:00,80.36,80.46,80.35,80.44,18753.0,74.5921,74.6849,74.5828,74.6664,18753.0
2023-04-06 12:15:00,80.45,80.48,80.42,80.42,27975.0,74.6756,74.7035,74.6478,74.6478,27975.0
2023-04-06 12:20:00,80.43,80.44,80.39,80.43,17508.0,74.6571,74.6664,74.6199,74.6571,17508.0
2023-04-06 12:25:00,80.43,80.45,80.41,80.41,17123.0,74.6571,74.6756,74.6385,74.6385,17123.0
2023-04-06 12:30:00,80.41,80.53,80.4,80.5,27246.0,74.6385,74.7499,74.6292,74.722,27246.0
2023-04-06 12:35:00,80.51,80.58,80.5,80.57,12900.0,74.7313,74.7963,74.722,74.787,12900.0
2023-04-06 12:40:00,80.56,80.62,80.53,80.61,18790.0,74.7777,74.8334,74.7499,74.8241,18790.0
2023-04-06 12:45:00,80.61,80.64,80.59,80.61,20895.0,74.8241,74.852,74.8056,74.8241,20895.0
2023-04-06 12:50:00,80.62,80.71,80.62,80.66,18018.0,74.8334,74.917,74.8334,74.8706,18018.0
2023-04-06 12:55:00,80.66,80.67,80.6,80.62,18208.0,74.8706,74.8798,74.8149,74.8334,18208.0
2023-04-06 13:00:00,80.62,80.67,80.59,80.66,13571.0,74.8334,74.8798,74.8056,74.8706,13571.0
2023-04-06 13:05:00,80.64,80.7,80.63,80.67,11258.0,74.852,74.9077,74.8427,74.8798,11258.0
2023-04-06 13:10:00,80.66,80.68,80.61,80.61,12852.0,74.8706,74.8891,74.8241,74.8241,12852.0
2023-04-06 13:15:00,80.61,80.64,80.57,80.6,17642.0,74.8241,74.852,74.787,74.8149,17642.0
2023-04-06 13:20:00,80.59,80.62,80.52,80.52,16612.0,74.8056,74.8334,74.7406,74.7406,16612.0
2023-04-06 13:25:00,80.52,80.55,80.5,80.53,23740.0,74.7406,74.7685,74.722,74.7499,23740.0
2023-04-06 13:30:00,80.56,80.61,80.5,80.51,27469.0,74.7777,74.8241,74.722,74.7313,27469.0
2023-04-06 13:35:00,80.51,80.57,80.5,80.55,19990.0,74.7313,74.787,74.722,74.7685,19990.0
2023-04-06 13:40:00,80.56,80.56,80.46,80.51,16035.0,74.7777,74.7777,74.6849,74.7313,16035.0
2023-04-06 13:45:00,80.51,80.52,80.47,80.48,16635.0,74.7313,74.7406,74.6942,74.7035,16635.0
2023-04-06 13:50:00,80.48,80.54,80.46,80.52,21936.0,74.7035,74.7592,74.6849,74.7406,21936.0
2023-04-06 13:55:00,80.52,80.52,80.44,80.45,12748.0,74.7406,74.7406,74.6664,74.6756,12748.0
2023-04-06 14:00:00,80.45,80.45,80.39,80.43,13527.0,74.6756,74.6756,74.6199,74.6571,13527.0
2023-04-06 14:05:00,80.42,80.48,80.42,80.46,15146.0,74.6478,74.7035,74.6478,74.6849,15146.0
2023-04-06 14:10:00,80.47,80.5,80.43,80.46,14783.0,74.6942,74.722,74.6571,74.6849,14783.0
2023-04-06 14:15:00,80.45,80.52,80.45,80.49,28625.0,74.6756,74.7406,74.6756,74.7128,28625.0
2023-04-06 14:20:00,80.49,80.52,80.48,80.5,30059.0,74.7128,74.7406,74.7035,74.722,30059.0
2023-04-06 14:25:00,80.51,80.51,80.46,80.5,23387.0,74.7313,74.7313,74.6849,74.722,23387.0
2023-04-06 14:30:00,80.5,80.53,80.5,80.53,21012.0,74.722,74.7499,74.722,74.7499,21012.0
2023-04-06 14:35:00,80.54,80.62,80.53,80.58,18880.0,74.7592,74.8334,74.7499,74.7963,18880.0
2023-04-06 14:40:00,80.58,80.6,80.53,80.55,22436.0,74.7963,74.8149,74.7499,74.7685,22436.0
2023-04-06 14:45:00,80.55,80.62,80.55,80.61,19384.0,74.7685,74.8334,74.7685,74.8241,19384.0
2023-04-06 14:50:00,80.61,80.62,80.55,80.59,15467.0,74.8241,74.8334,74.7685,74.8056,15467.0
2023-04-06 14:55:00,80.58,80.6,80.54,80.58,21871.0,74.7963,74.8149,74.7592,74.7963,21871.0
2023-04-06 15:00:00,80.58,80.61,80.55,80.55,22579.0,74.7963,74.8241,74.7685,74.7685,22579.0
2023-04-06 15:05:00,80.56,80.59,80.54,80.54,22896.0,74.7777,74.8056,74.7592,74.7592,22896.0
2023-04-06 15:10:00,80.54,80.54,80.4,80.42,18803.0,74.7592,74.7592,74.6292,74.6478,18803.0
2023-04-06 15:15:00,80.41,80.42,80.37,80.39,21492.0,74.6385,74.6478,74.6014,74.6199,21492.0
2023-04-06 15:20:00,80.38,80.41,80.32,80.33,29442.0,74.6107,74.6385,74.555,74.5642,29442.0
2023-04-06 15:25:00,80.33,80.35,80.3,80.34,15226.0,74.5642,74.5828,74.5364,74.5735,15226.0
2023-04-06 15:30:00,80.34,80.36,80.32,80.33,30283.0,74.5735,74.5921,74.555,74.5642,30283.0
2023-04-06 15:35:00,80.33,80.36,80.3,80.31,37538.0,74.5642,74.5921,74.5364,74.5457,37538.0
2023-04-06 15:40:00,80.31,80.35,80.29,80.34,34952.0,74.5457,74.5828,74.5271,74.5735,34952.0
2023-04-06 15:45:00,80.34,80.36,80.32,80.34,80756.0,74.5735,74.5921,74.555,74.5735,80756.0
2023-04-06 15:50:00,80.35,80.35,80.28,80.33,116965.0,74.5828,74.5828,74.5178,74.5642,116965.0
2023-04-06 15:55:00,80.33,80.33,80.28,80.3,264970.0,74.5642,74.5642,74.5178,74.5364,264970.0
2023-04-10 09:30:00,79.93,79.94,79.4,79.44,110511.0,74.193,74.2022,73.701,73.7381,110511.0
2023-04-10 09:35:00,79.43,79.45,79.21,79.44,41869.0,73.7288,73.7474,73.5246,73.7381,41869.0
2023-04-10 09:40:00,79.44,79.69,79.43,79.67,21921.0,73.7381,73.9702,73.7288,73.9516,21921.0
2023-04-10 09:45:00,79.68,79.7,79.57,79.61,27005.0,73.9609,73.9795,73.8588,73.8959,27005.0
2023-04-10 09:50:00,79.61,79.66,79.49,79.51,43573.0,73.8959,73.9423,73.7845,73.8031,43573.0
2023-04-10 09:55:00,79.53,79.58,79.46,79.52,27120.0,73.8217,73.8681,73.7567,73.8124,27120.0
2023-04-10 10:00:00,79.54,79.66,79.52,79.61,28908.0,73.8309,73.9423,73.8124,73.8959,28908.0
2023-04-10 10:05:00,79.63,79.73,79.57,79.71,64005.0,73.9145,74.0073,73.8588,73.9887,64005.0
2023-04-10 10:10:00,79.7,79.81,79.68,79.81,13511.0,73.9795,74.0816,73.9609,74.0816,13511.0
2023-04-10 10:15:00,79.81,79.82,79.7,79.7,28211.0,74.0816,74.0909,73.9795,73.9795,28211.0
2023-04-10 10:20:00,79.69,79.75,79.67,79.73,11137.0,73.9702,74.0259,73.9516,74.0073,11137.0
2023-04-10 10:25:00,79.72,79.75,79.68,79.7,17083.0,73.998,74.0259,73.9609,73.9795,17083.0
2023-04-10 10:30:00,79.72,79.81,79.69,79.81,14819.0,73.998,74.0816,73.9702,74.0816,14819.0
2023-04-10 10:35:00,79.81,79.83,79.75,79.83,22129.0,74.0816,74.1001,74.0259,74.1001,22129.0
2023-04-10 10:40:00,79.82,79.91,79.73,79.9,25086.0,74.0909,74.1744,74.0073,74.1651,25086.0
2023-04-10 10:45:00,79.9,79.91,79.79,79.85,37059.0,74.1651,74.1744,74.063,74.1187,37059.0
2023-04-10 10:50:00,79.84,79.84,79.77,79.83,13157.0,74.1094,74.1094,74.0444,74.1001,13157.0
2023-04-10 10:55:00,79.84,79.89,79.82,79.84,14470.0,74.1094,74.1558,74.0909,74.1094,14470.0
2023-04-10 11:00:00,79.87,79.97,79.84,79.94,20015.0,74.1373,74.2301,74.1094,74.2022,20015.0
2023-04-10 11:05:00,79.94,79.94,79.88,79.9,6044.0,74.2022,74.2022,74.1465,74.1651,6044.0
2023-04-10 11:10:00,79.9,79.94,79.85,79.89,36499.0,74.1651,74.2022,74.1187,74.1558,36499.0
2023-04-10 11:15:00,79.9,79.91,79.82,79.83,17731.0,74.1651,74.1744,74.0909,74.1001,17731.0
2023-04-10 11:20:00,79.82,79.83,79.75,79.76,15028.0,74.0909,74.1001,74.0259,74.0352,15028.0
2023-04-10 11:25:00,79.76,79.79,79.71,79.74,19198.0,74.0352,74.063,73.9887,74.0166,19198.0
2023-04-10 11:30:00,79.76,79.78,79.73,79.75,12364.0,74.0352,74.0537,74.0073,74.0259,12364.0
2023-04-10 11:35:00,79.76,79.81,79.73,79.81,12934.0,74.0352,74.0816,74.0073,74.0816,12934.0
2023-04-10 11:40:00,79.81,79.84,79.78,79.79,14893.0,74.0816,74.1094,74.0537,74.063,14893.0
2023-04-10 11:45:00,79.78,79.82,79.77,79.81,19260.0,74.0537,74.0909,74.0444,74.0816,19260.0
2023-04-10 11:50:00,79.79,79.8,79.66,79.67,17384.0,74.063,74.0723,73.9423,73.9516,17384.0
2023-04-10 11:55:00,79.66,79.67,79.57,79.58,24682.0,73.9423,73.9516,73.8588,73.8681,24682.0
2023-04-10 12:00:00,79.58,79.64,79.54,79.58,33189.0,73.8681,73.9238,73.8309,73.8681,33189.0
2023-04-10 12:05:00,79.57,79.58,79.44,79.46,23222.0,73.8588,73.8681,73.7381,73.7567,23222.0
2023-04-10 12:10:00,79.46,79.51,79.42,79.45,54820.0,73.7567,73.8031,73.7196,73.7474,54820.0
2023-04-10 12:15:00,79.44,79.51,79.43,79.49,16806.0,73.7381,73.8031,73.7288,73.7845,16806.0
2023-04-10 12:20:00,79.48,79.5,79.43,79.45,13855.0,73.7753,73.7938,73.7288,73.7474,13855.0
2023-04-10 12:25:00,79.45,79.48,79.38,79.4,22230.0,73.7474,73.7753,73.6824,73.701,22230.0
2023-04-10 12:30:00,79.41,79.5,79.4,79.46,12434.0,73.7103,73.7938,73.701,73.7567,12434.0
2023-04-10 12:35:00,79.46,79.64,79.45,79.61,13221.0,73.7567,73.9238,73.7474,73.8959,13221.0
2023-04-10 12:40:00,79.6,79.64,79.58,79.61,11285.0,73.8866,73.9238,73.8681,73.8959,11285.0
2023-04-10 12:45:00,79.61,79.68,79.58,79.58,32483.0,73.8959,73.9609,73.8681,73.8681,32483.0
2023-04-10 12:50:00,79.59,79.64,79.56,79.6,17036.0,73.8774,73.9238,73.8495,73.8866,17036.0
2023-04-10 12:55:00,79.61,79.66,79.61,79.62,11782.0,73.8959,73.9423,73.8959,73.9052,11782.0
2023-04-10 13:00:00,79.61,79.64,79.6,79.61,17487.0,73.8959,73.9238,73.8866,73.8959,17487.0
2023-04-10 13:05:00,79.63,79.7,79.62,79.69,8990.0,73.9145,73.9795,73.9052,73.9702,8990.0
2023-04-10 13:10:00,79.69,79.76,79.68,79.76,10622.0,73.9702,74.0352,73.9609,74.0352,10622.0
2023-04-10 13:15:00,79.76,79.78,79.74,79.76,7005.0,74.0352,74.0537,74.0166,74.0352,7005.0
2023-04-10 13:20:00,79.75,79.75,79.7,79.7,9008.0,74.0259,74.0259,73.9795,73.9795,9008.0
2023-04-10 13:25:00,79.71,79.8,79.7,79.8,24368.0,73.9887,74.0723,73.9795,74.0723,24368.0
2023-04-10 13:30:00,79.8,79.83,79.74,79.75,15496.0,74.0723,74.1001,74.0166,74.0259,15496.0
2023-04-10 13:35:00,79.75,79.81,79.73,79.73,20142.0,74.0259,74.0816,74.0073,74.0073,20142.0
2023-04-10 13:40:00,79.73,79.77,79.71,79.76,8003.0,74.0073,74.0444,73.9887,74.0352,8003.0
2023-04-10 13:45:00,79.76,79.83,79.75,79.81,29321.0,74.0352,74.1001,74.0259,74.0816,29321.0
2023-04-10 13:50:00,79.82,79.82,79.77,79.8,12389.0,74.0909,74.0909,74.0444,74.0723,12389.0
2023-04-10 13:55:00,79.79,79.85,79.79,79.84,10401.0,74.063,74.1187,74.063,74.1094,10401.0
2023-04-10 14:00:00,79.84,79.85,79.78,79.8,11541.0,74.1094,74.1187,74.0537,74.0723,11541.0
2023-04-10 14:05:00,79.8,79.83,79.76,79.78,11504.0,74.0723,74.1001,74.0352,74.0537,11504.0
2023-04-10 14:10:00,79.78,79.82,79.76,79.76,10737.0,74.0537,74.0909,74.0352,74.0352,10737.0
2023-04-10 14:15:00,79.77,79.85,79.76,79.83,26037.0,74.0444,74.1187,74.0352,74.1001,26037.0
2023-04-10 14:20:00,79.84,79.87,79.81,79.82,23939.0,74.1094,74.1373,74.0816,74.0909,23939.0
2023-04-10 14:25:00,79.8,79.82,79.78,79.78,16433.0,74.0723,74.0909,74.0537,74.0537,16433.0
2023-04-10 14:30:00,79.79,79.86,79.77,79.81,18329.0,74.063,74.128,74.0444,74.0816,18329.0
2023-04-10 14:35:00,79.82,79.82,79.77,79.82,8368.0,74.0909,74.0909,74.0444,74.0909,8368.0
2023-04-10 14:40:00,79.81,79.83,79.76,79.79,22085.0,74.0816,74.1001,74.0352,74.063,22085.0
2023-04-10 14:45:00,79.78,79.8,79.73,79.76,48666.0,74.0537,74.0723,74.0073,74.0352,48666.0
2023-04-10 14:50:00,79.77,79.82,79.77,79.81,9066.0,74.0444,74.0909,74.0444,74.0816,9066.0
2023-04-10 14:55:00,79.82,79.88,79.82,79.88,11076.0,74.0909,74.1465,74.0909,74.1465,11076.0
2023-04-10 15:00:00,79.89,79.96,79.88,79.91,11875.0,74.1558,74.2208,74.1465,74.1744,11875.0
2023-04-10 15:05:00,79.9,79.92,79.87,79.9,27572.0,74.1651,74.1837,74.1373,74.1651,27572.0
2023-04-10 15:10:00,79.91,79.93,79.87,79.88,16220.0,74.1744,74.193,74.1373,74.1465,16220.0
2023-04-10 15:15:00,79.88,79.93,79.87,79.92,39425.0,74.1465,74.193,74.1373,74.1837,39425.0
2023-04-10 15:20:00,79.92,79.94,79.86,79.87,26288.0,74.1837,74.2022,74.128,74.1373,26288.0
2023-04-10 15:25:00,79.87,79.91,79.86,79.87,24310.0,74.1373,74.1744,74.128,74.1373,24310.0
2023-04-10 15:30:00,79.87,79.94,79.86,79.91,26040.0,74.1373,74.2022,74.128,74.1744,26040.0
2023-04-10 15:35:00,79.91,79.95,79.89,79.91,28851.0,74.1744,74.2115,74.1558,74.1744,28851.0
2023-04-10 15:40:00,79.91,79.97,79.91,79.95,23103.0,74.1744,74.2301,74.1744,74.2115,23103.0
2023-04-10 15:45:00,79.95,80.06,79.93,80.06,39783.0,74.2115,74.3136,74.193,74.3136,39783.0
2023-04-10 15:50:00,80.07,80.12,80.02,80.11,90647.0,74.3229,74.3693,74.2765,74.36,90647.0
2023-04-10 15:55:00,80.1,80.25,80.09,80.25,270294.0,74.3508,74.49,74.3415,74.49,270294.0
2023-04-11 09:30:00,80.75,80.99,80.51,80.86,154647.0,74.9541,75.1769,74.7313,75.0562,154647.0
2023-04-11 09:35:00,80.87,80.91,80.77,80.84,37288.0,75.0655,75.1026,74.9727,75.0376,37288.0
2023-04-11 09:40:00,80.83,80.9,80.66,80.83,85174.0,75.0284,75.0933,74.8706,75.0284,85174.0
2023-04-11 09:45:00,80.83,81.07,80.82,80.98,153309.0,75.0284,75.2511,75.0191,75.1676,153309.0
2023-04-11 09:50:00,80.98,81.05,80.93,81.03,57432.0,75.1676,75.2326,75.1212,75.214,57432.0
2023-04-11 09:55:00,81.02,81.02,80.91,80.99,26690.0,75.2047,75.2047,75.1026,75.1769,26690.0
2023-04-11 10:00:00,80.98,80.99,80.86,80.95,32543.0,75.1676,75.1769,75.0562,75.1397,32543.0
2023-04-11 10:05:00,80.97,81.1,80.96,81.06,64890.0,75.1583,75.279,75.149,75.2419,64890.0
2023-04-11 10:10:00,81.06,81.06,80.91,80.97,66467.0,75.2419,75.2419,75.1026,75.1583,66467.0
2023-04-11 10:15:00,80.99,81.0,80.95,80.99,26399.0,75.1769,75.1862,75.1397,75.1769,26399.0
2023-04-11 10:20:00,80.99,81.04,80.87,80.94,49082.0,75.1769,75.2233,75.0655,75.1305,49082.0
2023-04-11 10:25:00,80.94,81.01,80.93,80.97,23942.0,75.1305,75.1954,75.1212,75.1583,23942.0
2023-04-11 10:30:00,80.97,81.02,80.94,80.99,34742.0,75.1583,75.2047,75.1305,75.1769,34742.0
2023-04-11 10:35:00,80.98,81.04,80.94,81.01,42884.0,75.1676,75.2233,75.1305,75.1954,42884.0
2023-04-11 10:40:00,81.0,81.0,80.84,80.89,26799.0,75.1862,75.1862,75.0376,75.0841,26799.0
2023-04-11 10:45:00,80.89,80.97,80.83,80.86,42998.0,75.0841,75.1583,75.0284,75.0562,42998.0
2023-04-11 10:50:00,80.87,80.97,80.85,80.96,22023.0,75.0655,75.1583,75.0469,75.149,22023.0
2023-04-11 10:55:00,80.95,80.98,80.9,80.93,29276.0,75.1397,75.1676,75.0933,75.1212,29276.0
2023-04-11 11:00:00,80.92,80.97,80.92,80.92,21418.0,75.1119,75.1583,75.1119,75.1119,21418.0
2023-04-11 11:05:00,80.93,80.94,80.85,80.87,17143.0,75.1212,75.1305,75.0469,75.0655,17143.0
2023-04-11 11:10:00,80.87,81.04,80.87,81.03,90975.0,75.0655,75.2233,75.0655,75.214,90975.0
2023-04-11 11:15:00,81.02,81.02,80.92,80.92,63538.0,75.2047,75.2047,75.1119,75.1119,63538.0
2023-04-11 11:20:00,80.92,81.0,80.92,80.98,35572.0,75.1119,75.1862,75.1119,75.1676,35572.0
2023-04-11 11:25:00,80.98,81.11,80.97,81.09,57110.0,75.1676,75.2883,75.1583,75.2697,57110.0
2023-04-11 11:30:00,81.09,81.1,80.96,80.96,40878.0,75.2697,75.279,75.149,75.149,40878.0
2023-04-11 11:35:00,80.97,80.98,80.9,80.95,40806.0,75.1583,75.1676,75.0933,75.1397,40806.0
2023-04-11 11:40:00,80.95,80.96,80.89,80.9,42242.0,75.1397,75.149,75.0841,75.0933,42242.0
2023-04-11 11:45:00,80.9,80.93,80.87,80.93,30349.0,75.0933,75.1212,75.0655,75.1212,30349.0
2023-04-11 11:50:00,80.93,80.95,80.84,80.84,29779.0,75.1212,75.1397,75.0376,75.0376,29779.0
2023-04-11 11:55:00,80.84,80.87,80.8,80.85,23321.0,75.0376,75.0655,75.0005,75.0469,23321.0
2023-04-11 12:00:00,80.85,80.91,80.84,80.88,29956.0,75.0469,75.1026,75.0376,75.0748,29956.0
2023-04-11 12:05:00,80.87,80.88,80.81,80.87,14236.0,75.0655,75.0748,75.0098,75.0655,14236.0
2023-04-11 12:10:00,80.88,80.95,80.87,80.92,20213.0,75.0748,75.1397,75.0655,75.1119,20213.0
2023-04-11 12:15:00,80.93,80.96,80.92,80.96,23999.0,75.1212,75.149,75.1119,75.149,23999.0
2023-04-11 12:20:00,80.95,80.96,80.92,80.94,18482.0,75.1397,75.149,75.1119,75.1305,18482.0
2023-04-11 12:25:00,80.94,80.96,80.88,80.95,35915.0,75.1305,75.149,75.0748,75.1397,35915.0
2023-04-11 12:30:00,80.94,80.96,80.91,80.95,17547.0,75.1305,75.149,75.1026,75.1397,17547.0
2023-04-11 12:35:00,80.94,80.94,80.87,80.91,23167.0,75.1305,75.1305,75.0655,75.1026,23167.0
2023-04-11 12:40:00,80.91,80.95,80.89,80.94,28263.0,75.1026,75.1397,75.0841,75.1305,28263.0
2023-04-11 12:45:00,80.94,80.95,80.91,80.93,25928.0,75.1305,75.1397,75.1026,75.1212,25928.0
2023-04-11 12:50:00,80.94,80.97,80.89,80.95,21162.0,75.1305,75.1583,75.0841,75.1397,21162.0
2023-04-11 12:55:00,80.95,80.97,80.9,80.97,28759.0,75.1397,75.1583,75.0933,75.1583,28759.0
2023-04-11 13:00:00,80.97,81.0,80.92,80.95,27226.0,75.1583,75.1862,75.1119,75.1397,27226.0
2023-04-11 13:05:00,80.94,81.0,80.93,80.97,25747.0,75.1305,75.1862,75.1212,75.1583,25747.0
2023-04-11 13:10:00,80.96,80.96,80.88,80.92,17310.0,75.149,75.149,75.0748,75.1119,17310.0
2023-04-11 13:15:00,80.92,80.95,80.89,80.92,16442.0,75.1119,75.1397,75.0841,75.1119,16442.0
2023-04-11 13:20:00,80.92,80.93,80.87,80.91,12064.0,75.1119,75.1212,75.0655,75.1026,12064.0
2023-04-11 13:25:00,80.91,80.92,80.88,80.92,23702.0,75.1026,75.1119,75.0748,75.1119,23702.0
2023-04-11 13:30:00,80.92,80.94,80.91,80.94,19945.0,75.1119,75.1305,75.1026,75.1305,19945.0
2023-04-11 13:35:00,80.94,80.96,80.91,80.94,22381.0,75.1305,75.149,75.1026,75.1305,22381.0
2023-04-11 13:40:00,80.94,80.94,80.9,80.94,16924.0,75.1305,75.1305,75.0933,75.1305,16924.0
2023-04-11 13:45:00,80.94,81.0,80.92,80.98,24523.0,75.1305,75.1862,75.1119,75.1676,24523.0
2023-04-11 13:50:00,80.98,81.0,80.95,81.0,20905.0,75.1676,75.1862,75.1397,75.1862,20905.0
2023-04-11 13:55:00,81.01,81.01,80.94,80.98,23691.0,75.1954,75.1954,75.1305,75.1676,23691.0
2023-04-11 14:00:00,80.98,81.01,80.97,81.01,23218.0,75.1676,75.1954,75.1583,75.1954,23218.0
2023-04-11 14:05:00,81.01,81.01,80.96,80.97,34083.0,75.1954,75.1954,75.149,75.1583,34083.0
2023-04-11 14:10:00,80.97,80.98,80.93,80.95,35260.0,75.1583,75.1676,75.1212,75.1397,35260.0
2023-04-11 14:15:00,80.95,80.98,80.93,80.97,47328.0,75.1397,75.1676,75.1212,75.1583,47328.0
2023-04-11 14:20:00,80.97,80.99,80.92,80.92,26319.0,75.1583,75.1769,75.1119,75.1119,26319.0
2023-04-11 14:25:00,80.93,80.97,80.92,80.95,24303.0,75.1212,75.1583,75.1119,75.1397,24303.0
2023-04-11 14:30:00,80.95,80.97,80.93,80.93,22594.0,75.1397,75.1583,75.1212,75.1212,22594.0
2023-04-11 14:35:00,80.94,80.95,80.83,80.92,68843.0,75.1305,75.1397,75.0284,75.1119,68843.0
2023-04-11 14:40:00,80.92,80.96,80.91,80.95,20937.0,75.1119,75.149,75.1026,75.1397,20937.0
2023-04-11 14:45:00,80.95,80.96,80.9,80.91,32510.0,75.1397,75.149,75.0933,75.1026,32510.0
2023-04-11 14:50:00,80.9,80.91,80.86,80.86,74272.0,75.0933,75.1026,75.0562,75.0562,74272.0
2023-04-11 14:55:00,80.86,80.9,80.84,80.9,26391.0,75.0562,75.0933,75.0376,75.0933,26391.0
2023-04-11 15:00:00,80.91,80.91,80.86,80.91,38586.0,75.1026,75.1026,75.0562,75.1026,38586.0
2023-04-11 15:05:00,80.9,80.95,80.88,80.94,55286.0,75.0933,75.1397,75.0748,75.1305,55286.0
2023-04-11 15:10:00,80.94,81.02,80.93,80.99,49716.0,75.1305,75.2047,75.1212,75.1769,49716.0
2023-04-11 15:15:00,81.0,81.06,81.0,81.03,30763.0,75.1862,75.2419,75.1862,75.214,30763.0
2023-04-11 15:20:00,81.03,81.08,81.0,81.05,29120.0,75.214,75.2604,75.1862,75.2326,29120.0
2023-04-11 15:25:00,81.05,81.06,81.01,81.04,29665.0,75.2326,75.2419,75.1954,75.2233,29665.0
2023-04-11 15:30:00,81.04,81.1,81.04,81.09,38540.0,75.2233,75.279,75.2233,75.2697,38540.0
2023-04-11 15:35:00,81.09,81.1,81.01,81.03,35609.0,75.2697,75.279,75.1954,75.214,35609.0
2023-04-11 15:40:00,81.02,81.06,80.99,81.03,52126.0,75.2047,75.2419,75.1769,75.214,52126.0
2023-04-11 15:45:00,81.02,81.04,80.92,80.92,48096.0,75.2047,75.2233,75.1119,75.1119,48096.0
2023-04-11 15:50:00,80.92,81.0,80.86,80.98,108260.0,75.1119,75.1862,75.0562,75.1676,108260.0
2023-04-11 15:55:00,80.98,81.01,80.91,81.01,266463.0,75.1676,75.1954,75.1026,75.1954,266463.0
2023-04-12 09:30:00,81.67,82.0,81.36,81.97,139247.0,75.8081,76.1144,75.5203,76.0865,139247.0
2023-04-12 09:35:00,81.99,82.04,81.79,81.8,54893.0,76.1051,76.1515,75.9195,75.9287,54893.0
2023-04-12 09:40:00,81.79,81.82,81.66,81.73,37438.0,75.9195,75.9473,75.7988,75.8638,37438.0
2023-04-12 09:45:00,81.76,81.76,81.46,81.48,35220.0,75.8916,75.8916,75.6131,75.6317,35220.0
2023-04-12 09:50:00,81.46,81.67,81.46,81.65,27587.0,75.6131,75.8081,75.6131,75.7895,27587.0
2023-04-12 09:55:00,81.67,81.72,81.59,81.62,30375.0,75.8081,75.8545,75.7338,75.7617,30375.0
2023-04-12 10:00:00,81.62,81.83,81.61,81.83,31011.0,75.7617,75.9566,75.7524,75.9566,31011.0
2023-04-12 10:05:00,81.83,81.84,81.7,81.76,41158.0,75.9566,75.9659,75.8359,75.8916,41158.0
2023-04-12 10:10:00,81.75,81.8,81.73,81.78,35263.0,75.8823,75.9287,75.8638,75.9102,35263.0
2023-04-12 10:15:00,81.78,81.89,81.77,81.8,32024.0,75.9102,76.0123,75.9009,75.9287,32024.0
2023-04-12 10:20:00,81.81,81.9,81.81,81.82,28921.0,75.938,76.0216,75.938,75.9473,28921.0
2023-04-12 10:25:00,81.8,81.8,81.66,81.7,19495.0,75.9287,75.9287,75.7988,75.8359,19495.0
2023-04-12 10:30:00,81.71,81.73,81.46,81.47,31167.0,75.8452,75.8638,75.6131,75.6224,31167.0
2023-04-12 10:35:00,81.46,81.5,81.35,81.37,22798.0,75.6131,75.6503,75.511,75.5296,22798.0
2023-04-12 10:40:00,81.36,81.45,81.26,81.26,19067.0,75.5203,75.6039,75.4275,75.4275,19067.0
2023-04-12 10:45:00,81.26,81.38,81.26,81.3,40811.0,75.4275,75.5389,75.4275,75.4646,40811.0
2023-04-12 10:50:00,81.3,81.38,81.29,81.32,23469.0,75.4646,75.5389,75.4553,75.4832,23469.0
2023-04-12 10:55:00,81.33,81.33,81.17,81.21,34057.0,75.4925,75.4925,75.344,75.3811,34057.0
2023-04-12 11:00:00,81.21,81.32,81.19,81.27,57190.0,75.3811,75.4832,75.3625,75.4368,57190.0
2023-04-12 11:05:00,81.26,81.29,81.16,81.22,31773.0,75.4275,75.4553,75.3347,75.3904,31773.0
2023-04-12 11:10:00,81.22,81.3,81.19,81.27,79790.0,75.3904,75.4646,75.3625,75.4368,79790.0
2023-04-12 11:15:00,81.26,81.36,81.23,81.33,24235.0,75.4275,75.5203,75.3996,75.4925,24235.0
2023-04-12 11:20:00,81.35,81.39,81.2,81.33,138287.0,75.511,75.5482,75.3718,75.4925,138287.0
2023-04-12 11:25:00,81.34,81.37,81.27,81.37,30463.0,75.5018,75.5296,75.4368,75.5296,30463.0
2023-04-12 11:30:00,81.38,81.45,81.37,81.45,16898.0,75.5389,75.6039,75.5296,75.6039,16898.0
2023-04-12 11:35:00,81.44,81.49,81.36,81.39,27024.0,75.5946,75.641,75.5203,75.5482,27024.0
2023-04-12 11:40:00,81.37,81.47,81.36,81.42,25758.0,75.5296,75.6224,75.5203,75.576,25758.0
2023-04-12 11:45:00,81.42,81.47,81.42,81.43,24717.0,75.576,75.6224,75.576,75.5853,24717.0
2023-04-12 11:50:00,81.43,81.44,81.36,81.39,20211.0,75.5853,75.5946,75.5203,75.5482,20211.0
2023-04-12 11:55:00,81.39,81.48,81.38,81.47,23646.0,75.5482,75.6317,75.5389,75.6224,23646.0
2023-04-12 12:00:00,81.48,81.57,81.47,81.53,27856.0,75.6317,75.7152,75.6224,75.6781,27856.0
2023-04-12 12:05:00,81.53,81.56,81.48,81.54,22519.0,75.6781,75.706,75.6317,75.6874,22519.0
2023-04-12 12:10:00,81.54,81.56,81.49,81.49,19037.0,75.6874,75.706,75.641,75.641,19037.0
2023-04-12 12:15:00,81.48,81.51,81.46,81.5,18628.0,75.6317,75.6596,75.6131,75.6503,18628.0
2023-04-12 12:20:00,81.49,81.51,81.45,81.5,17867.0,75.641,75.6596,75.6039,75.6503,17867.0
2023-04-12 12:25:00,81.51,81.59,81.5,81.51,22690.0,75.6596,75.7338,75.6503,75.6596,22690.0
2023-04-12 12:30:00,81.52,81.57,81.51,81.55,16195.0,75.6688,75.7152,75.6596,75.6967,16195.0
2023-04-12 12:35:00,81.55,81.57,81.53,81.54,15621.0,75.6967,75.7152,75.6781,75.6874,15621.0
2023-04-12 12:40:00,81.55,81.55,81.45,81.47,17683.0,75.6967,75.6967,75.6039,75.6224,17683.0
2023-04-12 12:45:00,81.46,81.53,81.46,81.51,25982.0,75.6131,75.6781,75.6131,75.6596,25982.0
2023-04-12 12:50:00,81.52,81.54,81.46,81.49,8869.0,75.6688,75.6874,75.6131,75.641,8869.0
2023-04-12 12:55:00,81.5,81.52,81.49,81.49,11267.0,75.6503,75.6688,75.641,75.641,11267.0
2023-04-12 13:00:00,81.49,81.5,81.4,81.46,25398.0,75.641,75.6503,75.5574,75.6131,25398.0
2023-04-12 13:05:00,81.47,81.52,81.46,81.48,18195.0,75.6224,75.6688,75.6131,75.6317,18195.0
2023-04-12 13:10:00,81.48,81.54,81.46,81.53,11769.0,75.6317,75.6874,75.6131,75.6781,11769.0
2023-04-12 13:15:00,81.54,81.55,81.47,81.48,13464.0,75.6874,75.6967,75.6224,75.6317,13464.0
2023-04-12 13:20:00,81.5,81.51,81.46,81.48,13925.0,75.6503,75.6596,75.6131,75.6317,13925.0
2023-04-12 13:25:00,81.47,81.54,81.44,81.52,12558.0,75.6224,75.6874,75.5946,75.6688,12558.0
2023-04-12 13:30:00,81.53,81.58,81.49,81.5,16237.0,75.6781,75.7245,75.641,75.6503,16237.0
2023-04-12 13:35:00,81.5,81.55,81.42,81.42,33866.0,75.6503,75.6967,75.576,75.576,33866.0
2023-04-12 13:40:00,81.4,81.48,81.39,81.45,18002.0,75.5574,75.6317,75.5482,75.6039,18002.0
2023-04-12 13:45:00,81.45,81.48,81.42,81.46,13275.0,75.6039,75.6317,75.576,75.6131,13275.0
2023-04-12 13:50:00,81.45,81.49,81.43,81.44,15657.0,75.6039,75.641,75.5853,75.5946,15657.0
2023-04-12 13:55:00,81.44,81.46,81.39,81.45,36829.0,75.5946,75.6131,75.5482,75.6039,36829.0
2023-04-12 14:00:00,81.44,81.5,81.36,81.46,34840.0,75.5946,75.6503,75.5203,75.6131,34840.0
2023-04-12 14:05:00,81.45,81.5,81.35,81.37,30238.0,75.6039,75.6503,75.511,75.5296,30238.0
2023-04-12 14:10:00,81.38,81.52,81.36,81.51,20788.0,75.5389,75.6688,75.5203,75.6596,20788.0
2023-04-12 14:15:00,81.51,81.52,81.47,81.47,16606.0,75.6596,75.6688,75.6224,75.6224,16606.0
2023-04-12 14:20:00,81.47,81.5,81.36,81.37,17878.0,75.6224,75.6503,75.5203,75.5296,17878.0
2023-04-12 14:25:00,81.36,81.37,81.2,81.24,55335.0,75.5203,75.5296,75.3718,75.4089,55335.0
2023-04-12 14:30:00,81.23,81.23,81.12,81.15,30851.0,75.3996,75.3996,75.2975,75.3254,30851.0
2023-04-12 14:35:00,81.15,81.19,81.08,81.14,24546.0,75.3254,75.3625,75.2604,75.3161,24546.0
2023-04-12 14:40:00,81.14,81.26,81.13,81.23,34578.0,75.3161,75.4275,75.3068,75.3996,34578.0
2023-04-12 14:45:00,81.23,81.26,81.14,81.16,84879.0,75.3996,75.4275,75.3161,75.3347,84879.0
2023-04-12 14:50:00,81.17,81.2,81.11,81.2,26082.0,75.344,75.3718,75.2883,75.3718,26082.0
2023-04-12 14:55:00,81.19,81.22,81.14,81.16,31980.0,75.3625,75.3904,75.3161,75.3347,31980.0
2023-04-12 15:00:00,81.17,81.24,81.1,81.1,46729.0,75.344,75.4089,75.279,75.279,46729.0
2023-04-12 15:05:00,81.1,81.15,81.07,81.12,17208.0,75.279,75.3254,75.2511,75.2975,17208.0
2023-04-12 15:10:00,81.12,81.12,80.97,81.01,19426.0,75.2975,75.2975,75.1583,75.1954,19426.0
2023-04-12 15:15:00,81.0,81.04,80.96,80.99,21095.0,75.1862,75.2233,75.149,75.1769,21095.0
2023-04-12 15:20:00,80.99,81.04,80.95,80.98,30856.0,75.1769,75.2233,75.1397,75.1676,30856.0
2023-04-12 15:25:00,80.98,80.99,80.85,80.88,37966.0,75.1676,75.1769,75.0469,75.0748,37966.0
2023-04-12 15:30:00,80.88,80.99,80.86,80.95,40062.0,75.0748,75.1769,75.0562,75.1397,40062.0
2023-04-12 15:35:00,80.95,81.01,80.92,80.97,48749.0,75.1397,75.1954,75.1119,75.1583,48749.0
2023-04-12 15:40:00,80.97,80.98,80.9,80.96,34766.0,75.1583,75.1676,75.0933,75.149,34766.0
2023-04-12 15:45:00,80.95,80.98,80.79,80.83,50779.0,75.1397,75.1676,74.9912,75.0284,50779.0
2023-04-12 15:50:00,80.82,80.93,80.8,80.86,85184.0,75.0191,75.1212,75.0005,75.0562,85184.0
2023-04-12 15:55:00,80.85,80.87,80.77,80.82,279866.0,75.0469,75.0655,74.9727,75.0191,279866.0
2023-04-13 09:30:00,80.65,80.85,80.55,80.75,122615.0,74.8613,75.0469,74.7685,74.9541,122615.0
2023-04-13 09:35:00,80.75,80.86,80.63,80.85,55080.0,74.9541,75.0562,74.8427,75.0469,55080.0
2023-04-13 09:40:00,80.86,81.14,80.85,81.02,62499.0,75.0562,75.3161,75.0469,75.2047,62499.0
2023-04-13 09:45:00,81.01,81.03,80.76,80.79,38478.0,75.1954,75.214,74.9634,74.9912,38478.0
2023-04-13 09:50:00,80.79,80.98,80.78,80.84,21622.0,74.9912,75.1676,74.9819,75.0376,21622.0
2023-04-13 09:55:00,80.86,80.87,80.72,80.81,22174.0,75.0562,75.0655,74.9263,75.0098,22174.0
2023-04-13 10:00:00,80.81,80.99,80.78,80.98,23551.0,75.0098,75.1769,74.9819,75.1676,23551.0
2023-04-13 10:05:00,80.99,81.02,80.88,81.01,29474.0,75.1769,75.2047,75.0748,75.1954,29474.0
2023-04-13 10:10:00,81.01,81.13,80.99,81.12,31537.0,75.1954,75.3068,75.1769,75.2975,31537.0
2023-04-13 10:15:00,81.13,81.19,81.07,81.14,28145.0,75.3068,75.3625,75.2511,75.3161,28145.0
2023-04-13 10:20:00,81.14,81.18,81.04,81.08,35824.0,75.3161,75.3532,75.2233,75.2604,35824.0
2023-04-13 10:25:00,81.08,81.13,81.05,81.12,26772.0,75.2604,75.3068,75.2326,75.2975,26772.0
2023-04-13 10:30:00,81.13,81.18,80.99,81.03,40168.0,75.3068,75.3532,75.1769,75.214,40168.0
2023-04-13 10:35:00,81.03,81.04,80.97,80.98,37623.0,75.214,75.2233,75.1583,75.1676,37623.0
2023-04-13 10:40:00,80.98,81.0,80.86,80.89,26657.0,75.1676,75.1862,75.0562,75.0841,26657.0
2023-04-13 10:45:00,80.89,80.94,80.82,80.88,42320.0,75.0841,75.1305,75.0191,75.0748,42320.0
2023-04-13 10:50:00,80.88,81.01,80.87,80.99,29644.0,75.0748,75.1954,75.0655,75.1769,29644.0
2023-04-13 10:55:00,80.98,81.0,80.91,80.94,89002.0,75.1676,75.1862,75.1026,75.1305,89002.0
2023-04-13 11:00:00,80.94,80.97,80.9,80.94,42165.0,75.1305,75.1583,75.0933,75.1305,42165.0
2023-04-13 11:05:00,80.96,80.96,80.89,80.92,39333.0,75.149,75.149,75.0841,75.1119,39333.0
2023-04-13 11:10:00,80.92,80.95,80.88,80.9,32089.0,75.1119,75.1397,75.0748,75.0933,32089.0
2023-04-13 11:15:00,80.9,80.9,80.76,80.8,40376.0,75.0933,75.0933,74.9634,75.0005,40376.0
2023-04-13 11:20:00,80.8,80.81,80.7,80.73,20811.0,75.0005,75.0098,74.9077,74.9355,20811.0
2023-04-13 11:25:00,80.72,80.75,80.68,80.75,23361.0,74.9263,74.9541,74.8891,74.9541,23361.0
2023-04-13 11:30:00,80.75,80.78,80.7,80.7,19535.0,74.9541,74.9819,74.9077,74.9077,19535.0
2023-04-13 11:35:00,80.67,80.82,80.67,80.81,37931.0,74.8798,75.0191,74.8798,75.0098,37931.0
2023-04-13 11:40:00,80.81,80.86,80.77,80.8,15048.0,75.0098,75.0562,74.9727,75.0005,15048.0
2023-04-13 11:45:00,80.8,80.83,80.76,80.78,22500.0,75.0005,75.0284,74.9634,74.9819,22500.0
2023-04-13 11:50:00,80.78,80.89,80.75,80.85,39479.0,74.9819,75.0841,74.9541,75.0469,39479.0
2023-04-13 11:55:00,80.84,80.91,80.8,80.89,30424.0,75.0376,75.1026,75.0005,75.0841,30424.0
2023-04-13 12:00:00,80.89,80.95,80.87,80.89,13742.0,75.0841,75.1397,75.0655,75.0841,13742.0
2023-04-13 12:05:00,80.9,80.94,80.87,80.87,16434.0,75.0933,75.1305,75.0655,75.0655,16434.0
2023-04-13 12:10:00,80.89,80.93,80.88,80.9,15308.0,75.0841,75.1212,75.0748,75.0933,15308.0
2023-04-13 12:15:00,80.9,81.01,80.89,80.97,20419.0,75.0933,75.1954,75.0841,75.1583,20419.0
2023-04-13 12:20:00,80.97,80.97,80.94,80.96,9615.0,75.1583,75.1583,75.1305,75.149,9615.0
2023-04-13 12:25:00,80.96,80.99,80.95,80.98,18382.0,75.149,75.1769,75.1397,75.1676,18382.0
2023-04-13 12:30:00,80.98,81.0,80.9,80.92,14244.0,75.1676,75.1862,75.0933,75.1119,14244.0
2023-04-13 12:35:00,80.92,80.93,80.85,80.91,15268.0,75.1119,75.1212,75.0469,75.1026,15268.0
2023-04-13 12:40:00,80.9,80.92,80.87,80.92,13182.0,75.0933,75.1119,75.0655,75.1119,13182.0
2023-04-13 12:45:00,80.92,80.95,80.88,80.95,21313.0,75.1119,75.1397,75.0748,75.1397,21313.0
2023-04-13 12:50:00,80.95,80.96,80.87,80.88,16592.0,75.1397,75.149,75.0655,75.0748,16592.0
2023-04-13 12:55:00,80.88,80.94,80.87,80.92,16265.0,75.0748,75.1305,75.0655,75.1119,16265.0
2023-04-13 13:00:00,80.93,80.94,80.86,80.92,24649.0,75.1212,75.1305,75.0562,75.1119,24649.0
2023-04-13 13:05:00,80.91,80.96,80.91,80.92,15604.0,75.1026,75.149,75.1026,75.1119,15604.0
2023-04-13 13:10:00,80.93,81.06,80.92,81.05,12867.0,75.1212,75.2419,75.1119,75.2326,12867.0
2023-04-13 13:15:00,81.04,81.11,81.04,81.08,10345.0,75.2233,75.2883,75.2233,75.2604,10345.0
2023-04-13 13:20:00,81.08,81.11,81.04,81.07,15043.0,75.2604,75.2883,75.2233,75.2511,15043.0
2023-04-13 13:25:00,81.07,81.08,81.02,81.03,13137.0,75.2511,75.2604,75.2047,75.214,13137.0
2023-04-13 13:30:00,81.04,81.06,80.98,81.02,13760.0,75.2233,75.2419,75.1676,75.2047,13760.0
2023-04-13 13:35:00,81.01,81.03,80.98,81.01,13379.0,75.1954,75.214,75.1676,75.1954,13379.0
2023-04-13 13:40:00,81.0,81.15,80.99,81.15,18296.0,75.1862,75.3254,75.1769,75.3254,18296.0
2023-04-13 13:45:00,81.15,81.18,81.1,81.11,13421.0,75.3254,75.3532,75.279,75.2883,13421.0
2023-04-13 13:50:00,81.12,81.17,81.1,81.14,14267.0,75.2975,75.344,75.279,75.3161,14267.0
2023-04-13 13:55:00,81.15,81.16,81.11,81.13,16311.0,75.3254,75.3347,75.2883,75.3068,16311.0
2023-04-13 14:00:00,81.14,81.17,81.1,81.16,16957.0,75.3161,75.344,75.279,75.3347,16957.0
2023-04-13 14:05:00,81.16,81.21,81.15,81.2,14397.0,75.3347,75.3811,75.3254,75.3718,14397.0
2023-04-13 14:10:00,81.21,81.22,81.16,81.2,18437.0,75.3811,75.3904,75.3347,75.3718,18437.0
2023-04-13 14:15:00,81.2,81.27,81.2,81.23,20630.0,75.3718,75.4368,75.3718,75.3996,20630.0
2023-04-13 14:20:00,81.23,81.25,81.19,81.24,29536.0,75.3996,75.4182,75.3625,75.4089,29536.0
2023-04-13 14:25:00,81.23,81.27,81.22,81.24,13690.0,75.3996,75.4368,75.3904,75.4089,13690.0
2023-04-13 14:30:00,81.24,81.31,81.24,81.28,15147.0,75.4089,75.4739,75.4089,75.4461,15147.0
2023-04-13 14:35:00,81.27,81.32,81.25,81.3,20480.0,75.4368,75.4832,75.4182,75.4646,20480.0
2023-04-13 14:40:00,81.31,81.35,81.28,81.32,18466.0,75.4739,75.511,75.4461,75.4832,18466.0
2023-04-13 14:45:00,81.32,81.33,81.26,81.32,27659.0,75.4832,75.4925,75.4275,75.4832,27659.0
2023-04-13 14:50:00,81.32,81.34,81.24,81.33,36658.0,75.4832,75.5018,75.4089,75.4925,36658.0
2023-04-13 14:55:00,81.34,81.39,81.33,81.37,12820.0,75.5018,75.5482,75.4925,75.5296,12820.0
2023-04-13 15:00:00,81.38,81.42,81.36,81.4,17891.0,75.5389,75.576,75.5203,75.5574,17891.0
2023-04-13 15:05:00,81.4,81.41,81.32,81.33,15520.0,75.5574,75.5667,75.4832,75.4925,15520.0
2023-04-13 15:10:00,81.34,81.34,81.24,81.25,38419.0,75.5018,75.5018,75.4089,75.4182,38419.0
2023-04-13 15:15:00,81.25,81.28,81.2,81.26,25750.0,75.4182,75.4461,75.3718,75.4275,25750.0
2023-04-13 15:20:00,81.27,81.31,81.25,81.26,19467.0,75.4368,75.4739,75.4182,75.4275,19467.0
2023-04-13 15:25:00,81.25,81.28,81.24,81.28,17785.0,75.4182,75.4461,75.4089,75.4461,17785.0
2023-04-13 15:30:00,81.28,81.32,81.26,81.31,29758.0,75.4461,75.4832,75.4275,75.4739,29758.0
2023-04-13 15:35:00,81.31,81.34,81.29,81.33,38314.0,75.4739,75.5018,75.4553,75.4925,38314.0
2023-04-13 15:40:00,81.33,81.44,81.33,81.39,79383.0,75.4925,75.5946,75.4925,75.5482,79383.0
2023-04-13 15:45:00,81.39,81.48,81.38,81.44,68102.0,75.5482,75.6317,75.5389,75.5946,68102.0
2023-04-13 15:50:00,81.43,81.48,81.37,81.42,154223.0,75.5853,75.6317,75.5296,75.576,154223.0
2023-04-13 15:55:00,81.41,81.59,81.4,81.59,397932.0,75.5667,75.7338,75.5574,75.7338,397932.0
2023-04-14 09:30:00,81.63,81.74,81.56,81.7,116565.0,75.7709,75.873,75.706,75.8359,116565.0
2023-04-14 09:35:00,81.7,81.76,81.64,81.75,67408.0,75.8359,75.8916,75.7802,75.8823,67408.0
2023-04-14 09:40:00,81.74,81.8,81.65,81.73,36926.0,75.873,75.9287,75.7895,75.8638,36926.0
2023-04-14 09:45:00,81.75,81.77,81.67,81.68,21917.0,75.8823,75.9009,75.8081,75.8173,21917.0
2023-04-14 09:50:00,81.69,81.69,81.62,81.63,41521.0,75.8266,75.8266,75.7617,75.7709,41521.0
2023-04-14 09:55:00,81.63,81.67,81.61,81.66,43407.0,75.7709,75.8081,75.7524,75.7988,43407.0
2023-04-14 10:00:00,81.66,81.7,81.54,81.66,43381.0,75.7988,75.8359,75.6874,75.7988,43381.0
2023-04-14 10:05:00,81.66,81.66,81.17,81.25,49022.0,75.7988,75.7988,75.344,75.4182,49022.0
2023-04-14 10:10:00,81.28,81.28,81.13,81.25,19657.0,75.4461,75.4461,75.3068,75.4182,19657.0
2023-04-14 10:15:00,81.24,81.28,81.09,81.17,34110.0,75.4089,75.4461,75.2697,75.344,34110.0
2023-04-14 10:20:00,81.17,81.24,81.02,81.03,28886.0,75.344,75.4089,75.2047,75.214,28886.0
2023-04-14 10:25:00,81.02,81.08,80.95,81.01,24431.0,75.2047,75.2604,75.1397,75.1954,24431.0
2023-04-14 10:30:00,81.01,81.19,81.0,81.19,42524.0,75.1954,75.3625,75.1862,75.3625,42524.0
2023-04-14 10:35:00,81.19,81.26,81.16,81.23,23127.0,75.3625,75.4275,75.3347,75.3996,23127.0
2023-04-14 10:40:00,81.22,81.28,81.13,81.23,34286.0,75.3904,75.4461,75.3068,75.3996,34286.0
2023-04-14 10:45:00,81.23,81.25,81.12,81.12,19973.0,75.3996,75.4182,75.2975,75.2975,19973.0
2023-04-14 10:50:00,81.1,81.12,80.97,80.97,20435.0,75.279,75.2975,75.1583,75.1583,20435.0
2023-04-14 10:55:00,80.97,80.97,80.89,80.89,29003.0,75.1583,75.1583,75.0841,75.0841,29003.0
2023-04-14 11:00:00,80.88,80.9,80.82,80.86,26251.0,75.0748,75.0933,75.0191,75.0562,26251.0
2023-04-14 11:05:00,80.86,80.87,80.74,80.76,47987.0,75.0562,75.0655,74.9448,74.9634,47987.0
2023-04-14 11:10:00,80.76,80.79,80.65,80.65,22094.0,74.9634,74.9912,74.8613,74.8613,22094.0
2023-04-14 11:15:00,80.65,80.67,80.53,80.62,31014.0,74.8613,74.8798,74.7499,74.8334,31014.0
2023-04-14 11:20:00,80.62,80.77,80.6,80.75,26243.0,74.8334,74.9727,74.8149,74.9541,26243.0
2023-04-14 11:25:00,80.74,80.74,80.63,80.66,29238.0,74.9448,74.9448,74.8427,74.8706,29238.0
2023-04-14 11:30:00,80.66,80.79,80.66,80.76,52172.0,74.8706,74.9912,74.8706,74.9634,52172.0
2023-04-14 11:35:00,80.77,80.79,80.73,80.75,28371.0,74.9727,74.9912,74.9355,74.9541,28371.0
2023-04-14 11:40:00,80.75,80.8,80.67,80.72,32091.0,74.9541,75.0005,74.8798,74.9263,32091.0
2023-04-14 11:45:00,80.72,80.81,80.7,80.81,24696.0,74.9263,75.0098,74.9077,75.0098,24696.0
2023-04-14 11:50:00,80.81,80.87,80.8,80.87,23968.0,75.0098,75.0655,75.0005,75.0655,23968.0
2023-04-14 11:55:00,80.88,80.88,80.82,80.86,20684.0,75.0748,75.0748,75.0191,75.0562,20684.0
2023-04-14 12:00:00,80.86,80.89,80.77,80.78,24589.0,75.0562,75.0841,74.9727,74.9819,24589.0
2023-04-14 12:05:00,80.78,80.79,80.63,80.73,25424.0,74.9819,74.9912,74.8427,74.9355,25424.0
2023-04-14 12:10:00,80.73,80.78,80.72,80.77,37574.0,74.9355,74.9819,74.9263,74.9727,37574.0
2023-04-14 12:15:00,80.77,80.78,80.7,80.78,29288.0,74.9727,74.9819,74.9077,74.9819,29288.0
2023-04-14 12:20:00,80.78,80.83,80.74,80.77,22327.0,74.9819,75.0284,74.9448,74.9727,22327.0
2023-04-14 12:25:00,80.77,80.8,80.74,80.75,38719.0,74.9727,75.0005,74.9448,74.9541,38719.0
2023-04-14 12:30:00,80.75,80.76,80.63,80.63,24254.0,74.9541,74.9634,74.8427,74.8427,24254.0
2023-04-14 12:35:00,80.63,80.65,80.54,80.6,52295.0,74.8427,74.8613,74.7592,74.8149,52295.0
2023-04-14 12:40:00,80.6,80.63,80.54,80.56,21107.0,74.8149,74.8427,74.7592,74.7777,21107.0
2023-04-14 12:45:00,80.57,80.61,80.53,80.57,22926.0,74.787,74.8241,74.7499,74.787,22926.0
2023-04-14 12:50:00,80.58,80.62,80.51,80.52,9290.0,74.7963,74.8334,74.7313,74.7406,9290.0
2023-04-14 12:55:00,80.51,80.51,80.45,80.47,19749.0,74.7313,74.7313,74.6756,74.6942,19749.0
2023-04-14 13:00:00,80.47,80.57,80.47,80.56,11804.0,74.6942,74.787,74.6942,74.7777,11804.0
2023-04-14 13:05:00,80.56,80.58,80.51,80.54,15284.0,74.7777,74.7963,74.7313,74.7592,15284.0
2023-04-14 13:10:00,80.55,80.61,80.54,80.59,14705.0,74.7685,74.8241,74.7592,74.8056,14705.0
2023-04-14 13:15:00,80.59,80.68,80.59,80.65,15334.0,74.8056,74.8891,74.8056,74.8613,15334.0
2023-04-14 13:20:00,80.65,80.67,80.57,80.59,13537.0,74.8613,74.8798,74.787,74.8056,13537.0
2023-04-14 13:25:00,80.6,80.62,80.58,80.59,20423.0,74.8149,74.8334,74.7963,74.8056,20423.0
2023-04-14 13:30:00,80.59,80.6,80.51,80.57,25620.0,74.8056,74.8149,74.7313,74.787,25620.0
2023-04-14 13:35:00,80.56,80.56,80.37,80.38,24227.0,74.7777,74.7777,74.6014,74.6107,24227.0
2023-04-14 13:40:00,80.38,80.48,80.37,80.39,31814.0,74.6107,74.7035,74.6014,74.6199,31814.0
2023-04-14 13:45:00,80.39,80.44,80.34,80.43,15494.0,74.6199,74.6664,74.5735,74.6571,15494.0
2023-04-14 13:50:00,80.45,80.57,80.45,80.56,12287.0,74.6756,74.787,74.6756,74.7777,12287.0
2023-04-14 13:55:00,80.56,80.61,80.56,80.59,13178.0,74.7777,74.8241,74.7777,74.8056,13178.0
2023-04-14 14:00:00,80.59,80.62,80.53,80.55,21499.0,74.8056,74.8334,74.7499,74.7685,21499.0
2023-04-14 14:05:00,80.53,80.65,80.51,80.64,23129.0,74.7499,74.8613,74.7313,74.852,23129.0
2023-04-14 14:10:00,80.64,80.69,80.59,80.68,35573.0,74.852,74.8984,74.8056,74.8891,35573.0
2023-04-14 14:15:00,80.69,80.73,80.68,80.72,22417.0,74.8984,74.9355,74.8891,74.9263,22417.0
2023-04-14 14:20:00,80.72,80.77,80.7,80.75,26060.0,74.9263,74.9727,74.9077,74.9541,26060.0
2023-04-14 14:25:00,80.75,80.81,80.71,80.81,19392.0,74.9541,75.0098,74.917,75.0098,19392.0
2023-04-14 14:30:00,80.81,80.83,80.78,80.8,23169.0,75.0098,75.0284,74.9819,75.0005,23169.0
2023-04-14 14:35:00,80.81,80.86,80.77,80.78,41476.0,75.0098,75.0562,74.9727,74.9819,41476.0
2023-04-14 14:40:00,80.77,80.82,80.71,80.81,26699.0,74.9727,75.0191,74.917,75.0098,26699.0
2023-04-14 14:45:00,80.81,80.81,80.73,80.77,16455.0,75.0098,75.0098,74.9355,74.9727,16455.0
2023-04-14 14:50:00,80.77,80.77,80.67,80.68,16675.0,74.9727,74.9727,74.8798,74.8891,16675.0
2023-04-14 14:55:00,80.69,80.74,80.69,80.73,16943.0,74.8984,74.9448,74.8984,74.9355,16943.0
2023-04-14 15:00:00,80.72,80.73,80.66,80.7,25737.0,74.9263,74.9355,74.8706,74.9077,25737.0
2023-04-14 15:05:00,80.69,80.69,80.61,80.63,15703.0,74.8984,74.8984,74.8241,74.8427,15703.0
2023-04-14 15:10:00,80.63,80.64,80.56,80.59,25104.0,74.8427,74.852,74.7777,74.8056,25104.0
2023-04-14 15:15:00,80.58,80.6,80.47,80.56,41204.0,74.7963,74.8149,74.6942,74.7777,41204.0
2023-04-14 15:20:00,80.56,80.61,80.49,80.61,21847.0,74.7777,74.8241,74.7128,74.8241,21847.0
2023-04-14 15:25:00,80.61,80.66,80.6,80.64,27914.0,74.8241,74.8706,74.8149,74.852,27914.0
2023-04-14 15:30:00,80.65,80.68,80.62,80.66,34635.0,74.8613,74.8891,74.8334,74.8706,34635.0
2023-04-14 15:35:00,80.66,80.75,80.64,80.75,35424.0,74.8706,74.9541,74.852,74.9541,35424.0
2023-04-14 15:40:00,80.77,80.82,80.71,80.78,58710.0,74.9727,75.0191,74.917,74.9819,58710.0
2023-04-14 15:45:00,80.78,80.82,80.73,80.78,61540.0,74.9819,75.0191,74.9355,74.9819,61540.0
2023-04-14 15:50:00,80.76,80.83,80.71,80.79,88837.0,74.9634,75.0284,74.917,74.9912,88837.0
2023-04-14 15:55:00,80.79,80.84,80.7,80.71,324988.0,74.9912,75.0376,74.9077,74.917,324988.0
2023-04-17 09:30:00,80.96,81.17,80.81,81.12,123478.0,75.149,75.344,75.0098,75.2975,123478.0
2023-04-17 09:35:00,81.09,81.31,81.04,81.18,32652.0,75.2697,75.4739,75.2233,75.3532,32652.0
2023-04-17 09:40:00,81.18,81.26,81.15,81.23,35534.0,75.3532,75.4275,75.3254,75.3996,35534.0
2023-04-17 09:45:00,81.23,81.27,81.13,81.22,78355.0,75.3996,75.4368,75.3068,75.3904,78355.0
2023-04-17 09:50:00,81.22,81.39,81.22,81.27,31892.0,75.3904,75.5482,75.3904,75.4368,31892.0
2023-04-17 09:55:00,81.29,81.38,81.16,81.25,39371.0,75.4553,75.5389,75.3347,75.4182,39371.0
2023-04-17 10:00:00,81.26,81.31,81.12,81.14,55393.0,75.4275,75.4739,75.2975,75.3161,55393.0
2023-04-17 10:05:00,81.14,81.2,81.07,81.19,39761.0,75.3161,75.3718,75.2511,75.3625,39761.0
2023-04-17 10:10:00,81.19,81.24,81.12,81.24,33261.0,75.3625,75.4089,75.2975,75.4089,33261.0
2023-04-17 10:15:00,81.23,81.33,81.23,81.3,27639.0,75.3996,75.4925,75.3996,75.4646,27639.0
2023-04-17 10:20:00,81.31,81.37,81.26,81.37,27098.0,75.4739,75.5296,75.4275,75.5296,27098.0
2023-04-17 10:25:00,81.37,81.46,81.36,81.44,22752.0,75.5296,75.6131,75.5203,75.5946,22752.0
2023-04-17 10:30:00,81.43,81.53,81.42,81.53,36198.0,75.5853,75.6781,75.576,75.6781,36198.0
2023-04-17 10:35:00,81.53,81.67,81.46,81.64,91465.0,75.6781,75.8081,75.6131,75.7802,91465.0
2023-04-17 10:40:00,81.65,81.74,81.61,81.73,68844.0,75.7895,75.873,75.7524,75.8638,68844.0
2023-04-17 10:45:00,81.73,81.78,81.68,81.73,43168.0,75.8638,75.9102,75.8173,75.8638,43168.0
2023-04-17 10:50:00,81.72,81.72,81.62,81.67,33089.0,75.8545,75.8545,75.7617,75.8081,33089.0
2023-04-17 10:55:00,81.68,81.7,81.58,81.68,79768.0,75.8173,75.8359,75.7245,75.8173,79768.0
2023-04-17 11:00:00,81.67,81.71,81.65,81.69,31288.0,75.8081,75.8452,75.7895,75.8266,31288.0
2023-04-17 11:05:00,81.7,81.78,81.7,81.76,27251.0,75.8359,75.9102,75.8359,75.8916,27251.0
2023-04-17 11:10:00,81.76,81.81,81.65,81.65,49475.0,75.8916,75.938,75.7895,75.7895,49475.0
2023-04-17 11:15:00,81.65,81.73,81.63,81.7,29632.0,75.7895,75.8638,75.7709,75.8359,29632.0
2023-04-17 11:20:00,81.68,81.71,81.65,81.7,28630.0,75.8173,75.8452,75.7895,75.8359,28630.0
2023-04-17 11:25:00,81.7,81.7,81.65,81.67,25612.0,75.8359,75.8359,75.7895,75.8081,25612.0
2023-04-17 11:30:00,81.67,81.68,81.59,81.62,42343.0,75.8081,75.8173,75.7338,75.7617,42343.0
2023-04-17 11:35:00,81.62,81.63,81.51,81.55,31960.0,75.7617,75.7709,75.6596,75.6967,31960.0
2023-04-17 11:40:00,81.55,81.55,81.44,81.48,34204.0,75.6967,75.6967,75.5946,75.6317,34204.0
2023-04-17 11:45:00,81.48,81.48,81.4,81.42,24732.0,75.6317,75.6317,75.5574,75.576,24732.0
2023-04-17 11:50:00,81.42,81.65,81.42,81.64,27220.0,75.576,75.7895,75.576,75.7802,27220.0
2023-04-17 11:55:00,81.65,81.65,81.54,81.56,23352.0,75.7895,75.7895,75.6874,75.706,23352.0
2023-04-17 12:00:00,81.56,81.62,81.54,81.62,29178.0,75.706,75.7617,75.6874,75.7617,29178.0
2023-04-17 12:05:00,81.62,81.65,81.57,81.61,34649.0,75.7617,75.7895,75.7152,75.7524,34649.0
2023-04-17 12:10:00,81.62,81.66,81.57,81.59,23718.0,75.7617,75.7988,75.7152,75.7338,23718.0
2023-04-17 12:15:00,81.59,81.63,81.54,81.59,22860.0,75.7338,75.7709,75.6874,75.7338,22860.0
2023-04-17 12:20:00,81.6,81.61,81.53,81.54,25385.0,75.7431,75.7524,75.6781,75.6874,25385.0
2023-04-17 12:25:00,81.54,81.62,81.53,81.62,21995.0,75.6874,75.7617,75.6781,75.7617,21995.0
2023-04-17 12:30:00,81.63,81.65,81.61,81.64,18446.0,75.7709,75.7895,75.7524,75.7802,18446.0
2023-04-17 12:35:00,81.64,81.71,81.62,81.64,20702.0,75.7802,75.8452,75.7617,75.7802,20702.0
2023-04-17 12:40:00,81.64,81.7,81.63,81.65,19168.0,75.7802,75.8359,75.7709,75.7895,19168.0
2023-04-17 12:45:00,81.65,81.74,81.64,81.72,28372.0,75.7895,75.873,75.7802,75.8545,28372.0
2023-04-17 12:50:00,81.72,81.72,81.65,81.66,20411.0,75.8545,75.8545,75.7895,75.7988,20411.0
2023-04-17 12:55:00,81.67,81.69,81.62,81.66,14644.0,75.8081,75.8266,75.7617,75.7988,14644.0
2023-04-17 13:00:00,81.68,81.68,81.61,81.64,15937.0,75.8173,75.8173,75.7524,75.7802,15937.0
2023-04-17 13:05:00,81.64,81.69,81.62,81.69,38008.0,75.7802,75.8266,75.7617,75.8266,38008.0
2023-04-17 13:10:00,81.69,81.73,81.67,81.73,40845.0,75.8266,75.8638,75.8081,75.8638,40845.0
2023-04-17 13:15:00,81.73,81.79,81.73,81.75,76025.0,75.8638,75.9195,75.8638,75.8823,76025.0
2023-04-17 13:20:00,81.76,81.81,81.75,81.79,23837.0,75.8916,75.938,75.8823,75.9195,23837.0
2023-04-17 13:25:00,81.79,81.81,81.76,81.77,27507.0,75.9195,75.938,75.8916,75.9009,27507.0
2023-04-17 13:30:00,81.77,81.81,81.76,81.79,19800.0,75.9009,75.938,75.8916,75.9195,19800.0
2023-04-17 13:35:00,81.79,81.81,81.76,81.78,36463.0,75.9195,75.938,75.8916,75.9102,36463.0
2023-04-17 13:40:00,81.77,81.8,81.76,81.77,30198.0,75.9009,75.9287,75.8916,75.9009,30198.0
2023-04-17 13:45:00,81.77,81.82,81.76,81.78,27157.0,75.9009,75.9473,75.8916,75.9102,27157.0
2023-04-17 13:50:00,81.79,81.79,81.76,81.77,28480.0,75.9195,75.9195,75.8916,75.9009,28480.0
2023-04-17 13:55:00,81.77,81.8,81.72,81.76,39473.0,75.9009,75.9287,75.8545,75.8916,39473.0
2023-04-17 14:00:00,81.76,81.76,81.63,81.66,33993.0,75.8916,75.8916,75.7709,75.7988,33993.0
2023-04-17 14:05:00,81.66,81.68,81.65,81.66,20239.0,75.7988,75.8173,75.7895,75.7988,20239.0
2023-04-17 14:10:00,81.66,81.7,81.65,81.67,23083.0,75.7988,75.8359,75.7895,75.8081,23083.0
2023-04-17 14:15:00,81.66,81.69,81.65,81.66,29354.0,75.7988,75.8266,75.7895,75.7988,29354.0
2023-04-17 14:20:00,81.66,81.69,81.64,81.67,18385.0,75.7988,75.8266,75.7802,75.8081,18385.0
2023-04-17 14:25:00,81.67,81.69,81.64,81.65,21433.0,75.8081,75.8266,75.7802,75.7895,21433.0
2023-04-17 14:30:00,81.66,81.73,81.64,81.73,44171.0,75.7988,75.8638,75.7802,75.8638,44171.0
2023-04-17 14:35:00,81.73,81.77,81.71,81.73,30167.0,75.8638,75.9009,75.8452,75.8638,30167.0
2023-04-17 14:40:00,81.74,81.89,81.72,81.89,34539.0,75.873,76.0123,75.8545,76.0123,34539.0
2023-04-17 14:45:00,81.89,81.93,81.88,81.92,26699.0,76.0123,76.0494,76.003,76.0401,26699.0
2023-04-17 14:50:00,81.92,82.02,81.92,81.98,36233.0,76.0401,76.1329,76.0401,76.0958,36233.0
2023-04-17 14:55:00,81.98,82.04,81.97,82.02,22554.0,76.0958,76.1515,76.0865,76.1329,22554.0
2023-04-17 15:00:00,82.02,82.08,82.01,82.06,26131.0,76.1329,76.1886,76.1237,76.1701,26131.0
2023-04-17 15:05:00,82.06,82.09,82.03,82.05,31538.0,76.1701,76.1979,76.1422,76.1608,31538.0
2023-04-17 15:10:00,82.05,82.08,82.0,82.04,31911.0,76.1608,76.1886,76.1144,76.1515,31911.0
2023-04-17 15:15:00,82.04,82.09,82.04,82.05,34328.0,76.1515,76.1979,76.1515,76.1608,34328.0
2023-04-17 15:20:00,82.05,82.12,82.04,82.11,24744.0,76.1608,76.2258,76.1515,76.2165,24744.0
2023-04-17 15:25:00,82.12,82.12,82.06,82.09,23944.0,76.2258,76.2258,76.1701,76.1979,23944.0
2023-04-17 15:30:00,82.09,82.14,82.05,82.12,39701.0,76.1979,76.2443,76.1608,76.2258,39701.0
2023-04-17 15:35:00,82.12,82.12,82.02,82.04,47185.0,76.2258,76.2258,76.1329,76.1515,47185.0
2023-04-17 15:40:00,82.04,82.1,82.02,82.09,52100.0,76.1515,76.2072,76.1329,76.1979,52100.0
2023-04-17 15:45:00,82.09,82.12,82.04,82.08,82851.0,76.1979,76.2258,76.1515,76.1886,82851.0
2023-04-17 15:50:00,82.08,82.14,82.04,82.11,117287.0,76.1886,76.2443,76.1515,76.2165,117287.0
2023-04-17 15:55:00,82.12,82.17,82.06,82.12,282366.0,76.2258,76.2722,76.1701,76.2258,282366.0
2023-04-18 09:30:00,82.72,82.75,82.41,82.46,123772.0,76.7827,76.8105,76.495,76.5414,123772.0
2023-04-18 09:35:00,82.44,82.48,82.18,82.19,32641.0,76.5228,76.5599,76.2815,76.2907,32641.0
2023-04-18 09:40:00,82.18,82.24,82.12,82.21,39134.0,76.2815,76.3372,76.2258,76.3093,39134.0
2023-04-18 09:45:00,82.2,82.37,82.17,82.27,36424.0,76.3,76.4578,76.2722,76.365,36424.0
2023-04-18 09:50:00,82.26,82.26,82.09,82.16,47893.0,76.3557,76.3557,76.1979,76.2629,47893.0
2023-04-18 09:55:00,82.16,82.32,82.14,82.3,52149.0,76.2629,76.4114,76.2443,76.3928,52149.0
2023-04-18 10:00:00,82.28,82.31,82.13,82.17,44921.0,76.3743,76.4021,76.2351,76.2722,44921.0
2023-04-18 10:05:00,82.17,82.3,82.16,82.23,33053.0,76.2722,76.3928,76.2629,76.3279,33053.0
2023-04-18 10:10:00,82.24,82.28,82.13,82.22,27069.0,76.3372,76.3743,76.2351,76.3186,27069.0
2023-04-18 10:15:00,82.22,82.23,82.13,82.14,17739.0,76.3186,76.3279,76.2351,76.2443,17739.0
2023-04-18 10:20:00,82.15,82.23,82.14,82.2,15975.0,76.2536,76.3279,76.2443,76.3,15975.0
2023-04-18 10:25:00,82.21,82.21,82.03,82.04,29058.0,76.3093,76.3093,76.1422,76.1515,29058.0
2023-04-18 10:30:00,82.04,82.04,81.93,81.94,31641.0,76.1515,76.1515,76.0494,76.0587,31641.0
2023-04-18 10:35:00,81.94,82.02,81.9,82.0,49030.0,76.0587,76.1329,76.0216,76.1144,49030.0
2023-04-18 10:40:00,82.01,82.1,82.0,82.1,21571.0,76.1237,76.2072,76.1144,76.2072,21571.0
2023-04-18 10:45:00,82.09,82.11,82.0,82.03,24420.0,76.1979,76.2165,76.1144,76.1422,24420.0
2023-04-18 10:50:00,82.02,82.02,81.87,81.9,21172.0,76.1329,76.1329,75.9937,76.0216,21172.0
2023-04-18 10:55:00,81.91,81.92,81.85,81.92,20466.0,76.0308,76.0401,75.9751,76.0401,20466.0
2023-04-18 11:00:00,81.92,81.98,81.86,81.86,14592.0,76.0401,76.0958,75.9844,75.9844,14592.0
2023-04-18 11:05:00,81.87,81.92,81.84,81.85,22500.0,75.9937,76.0401,75.9659,75.9751,22500.0
2023-04-18 11:10:00,81.84,81.85,81.74,81.74,18910.0,75.9659,75.9751,75.873,75.873,18910.0
2023-04-18 11:15:00,81.73,81.78,81.73,81.73,19043.0,75.8638,75.9102,75.8638,75.8638,19043.0
2023-04-18 11:20:00,81.73,81.76,81.7,81.74,18414.0,75.8638,75.8916,75.8359,75.873,18414.0
2023-04-18 11:25:00,81.75,81.75,81.67,81.75,25348.0,75.8823,75.8823,75.8081,75.8823,25348.0
2023-04-18 11:30:00,81.75,81.82,81.74,81.77,14349.0,75.8823,75.9473,75.873,75.9009,14349.0
2023-04-18 11:35:00,81.78,81.79,81.64,81.64,35663.0,75.9102,75.9195,75.7802,75.7802,35663.0
2023-04-18 11:40:00,81.61,81.72,81.59,81.72,28197.0,75.7524,75.8545,75.7338,75.8545,28197.0
2023-04-18 11:45:00,81.71,81.72,81.65,81.67,14535.0,75.8452,75.8545,75.7895,75.8081,14535.0
2023-04-18 11:50:00,81.67,81.68,81.6,81.68,14811.0,75.8081,75.8173,75.7431,75.8173,14811.0
2023-04-18 11:55:00,81.69,81.7,81.63,81.7,13901.0,75.8266,75.8359,75.7709,75.8359,13901.0
2023-04-18 12:00:00,81.71,81.8,81.7,81.78,15126.0,75.8452,75.9287,75.8359,75.9102,15126.0
2023-04-18 12:05:00,81.78,81.81,81.74,81.79,22737.0,75.9102,75.938,75.873,75.9195,22737.0
2023-04-18 12:10:00,81.8,81.88,81.79,81.86,17101.0,75.9287,76.003,75.9195,75.9844,17101.0
2023-04-18 12:15:00,81.87,81.88,81.82,81.83,23069.0,75.9937,76.003,75.9473,75.9566,23069.0
2023-04-18 12:20:00,81.84,81.87,81.79,81.84,17749.0,75.9659,75.9937,75.9195,75.9659,17749.0
2023-04-18 12:25:00,81.83,81.87,81.82,81.84,11684.0,75.9566,75.9937,75.9473,75.9659,11684.0
2023-04-18 12:30:00,81.85,81.88,81.82,81.86,22887.0,75.9751,76.003,75.9473,75.9844,22887.0
2023-04-18 12:35:00,81.85,81.94,81.85,81.87,18710.0,75.9751,76.0587,75.9751,75.9937,18710.0
2023-04-18 12:40:00,81.87,81.91,81.85,81.88,9304.0,75.9937,76.0308,75.9751,76.003,9304.0
2023-04-18 12:45:00,81.88,81.92,81.87,81.91,18558.0,76.003,76.0401,75.9937,76.0308,18558.0
2023-04-18 12:50:00,81.91,81.92,81.79,81.83,15748.0,76.0308,76.0401,75.9195,75.9566,15748.0
2023-04-18 12:55:00,81.82,81.85,81.8,81.83,13597.0,75.9473,75.9751,75.9287,75.9566,13597.0
2023-04-18 13:00:00,81.83,81.83,81.79,81.8,11759.0,75.9566,75.9566,75.9195,75.9287,11759.0
2023-04-18 13:05:00,81.8,81.88,81.79,81.87,13374.0,75.9287,76.003,75.9195,75.9937,13374.0
2023-04-18 13:10:00,81.87,81.9,81.83,81.83,16137.0,75.9937,76.0216,75.9566,75.9566,16137.0
2023-04-18 13:15:00,81.82,81.83,81.77,81.78,28071.0,75.9473,75.9566,75.9009,75.9102,28071.0
2023-04-18 13:20:00,81.77,81.81,81.76,81.8,29194.0,75.9009,75.938,75.8916,75.9287,29194.0
2023-04-18 13:25:00,81.79,81.82,81.75,81.78,22668.0,75.9195,75.9473,75.8823,75.9102,22668.0
2023-04-18 13:30:00,81.78,81.82,81.75,81.8,21069.0,75.9102,75.9473,75.8823,75.9287,21069.0
2023-04-18 13:35:00,81.8,81.87,81.78,81.83,23353.0,75.9287,75.9937,75.9102,75.9566,23353.0
2023-04-18 13:40:00,81.82,81.87,81.8,81.87,27042.0,75.9473,75.9937,75.9287,75.9937,27042.0
2023-04-18 13:45:00,81.86,81.96,81.85,81.95,19012.0,75.9844,76.0773,75.9751,76.068,19012.0
2023-04-18 13:50:00,81.95,82.0,81.94,82.0,25632.0,76.068,76.1144,76.0587,76.1144,25632.0
2023-04-18 13:55:00,82.0,82.02,81.91,81.92,16960.0,76.1144,76.1329,76.0308,76.0401,16960.0
2023-04-18 14:00:00,81.92,81.98,81.9,81.95,36357.0,76.0401,76.0958,76.0216,76.068,36357.0
2023-04-18 14:05:00,81.96,81.98,81.91,81.98,16612.0,76.0773,76.0958,76.0308,76.0958,16612.0
2023-04-18 14:10:00,81.98,82.04,81.95,82.0,17093.0,76.0958,76.1515,76.068,76.1144,17093.0
2023-04-18 14:15:00,81.99,82.05,81.94,81.97,30336.0,76.1051,76.1608,76.0587,76.0865,30336.0
2023-04-18 14:20:00,81.98,82.05,81.97,82.05,21882.0,76.0958,76.1608,76.0865,76.1608,21882.0
2023-04-18 14:25:00,82.05,82.08,82.02,82.03,28370.0,76.1608,76.1886,76.1329,76.1422,28370.0
2023-04-18 14:30:00,82.02,82.05,82.0,82.03,16338.0,76.1329,76.1608,76.1144,76.1422,16338.0
2023-04-18 14:35:00,82.03,82.05,82.01,82.02,19135.0,76.1422,76.1608,76.1237,76.1329,19135.0
2023-04-18 14:40:00,82.03,82.03,81.92,81.94,17700.0,76.1422,76.1422,76.0401,76.0587,17700.0
2023-04-18 14:45:00,81.93,81.95,81.78,81.85,32075.0,76.0494,76.068,75.9102,75.9751,32075.0
2023-04-18 14:50:00,81.85,81.85,81.77,81.79,47637.0,75.9751,75.9751,75.9009,75.9195,47637.0
2023-04-18 14:55:00,81.8,81.87,81.79,81.84,19252.0,75.9287,75.9937,75.9195,75.9659,19252.0
2023-04-18 15:00:00,81.86,81.9,81.85,81.86,21861.0,75.9844,76.0216,75.9751,75.9844,21861.0
2023-04-18 15:05:00,81.86,81.9,81.83,81.85,33477.0,75.9844,76.0216,75.9566,75.9751,33477.0
2023-04-18 15:10:00,81.85,81.94,81.85,81.89,28712.0,75.9751,76.0587,75.9751,76.0123,28712.0
2023-04-18 15:15:00,81.89,81.92,81.84,81.92,23006.0,76.0123,76.0401,75.9659,76.0401,23006.0
2023-04-18 15:20:00,81.91,81.93,81.82,81.83,23294.0,76.0308,76.0494,75.9473,75.9566,23294.0
2023-04-18 15:25:00,81.83,81.83,81.78,81.82,35332.0,75.9566,75.9566,75.9102,75.9473,35332.0
2023-04-18 15:30:00,81.82,81.83,81.78,81.79,34746.0,75.9473,75.9566,75.9102,75.9195,34746.0
2023-04-18 15:35:00,81.8,81.8,81.73,81.76,42126.0,75.9287,75.9287,75.8638,75.8916,42126.0
2023-04-18 15:40:00,81.76,81.82,81.73,81.81,46885.0,75.8916,75.9473,75.8638,75.938,46885.0
2023-04-18 15:45:00,81.8,81.83,81.75,81.77,68246.0,75.9287,75.9566,75.8823,75.9009,68246.0
2023-04-18 15:50:00,81.77,81.81,81.71,81.8,100155.0,75.9009,75.938,75.8452,75.9287,100155.0
2023-04-18 15:55:00,81.79,81.86,81.62,81.64,314521.0,75.9195,75.9844,75.7617,75.7802,314521.0
2023-04-19 09:30:00,81.85,82.55,81.65,82.52,194437.0,75.9751,76.6249,75.7895,76.5971,194437.0
2023-04-19 09:35:00,82.5,82.52,82.27,82.33,118764.0,76.5785,76.5971,76.365,76.4207,118764.0
2023-04-19 09:40:00,82.33,82.48,82.14,82.47,80560.0,76.4207,76.5599,76.2443,76.5506,80560.0
2023-04-19 09:45:00,82.47,82.9,82.47,82.89,144698.0,76.5506,76.9498,76.5506,76.9405,144698.0
2023-04-19 09:50:00,82.88,83.2,82.85,83.17,121781.0,76.9312,77.2283,76.9034,77.2004,121781.0
2023-04-19 09:55:00,83.15,83.2,82.89,82.95,36327.0,77.1818,77.2283,76.9405,76.9962,36327.0
2023-04-19 10:00:00,82.97,83.27,82.97,83.26,52769.0,77.0148,77.2932,77.0148,77.2839,52769.0
2023-04-19 10:05:00,83.27,83.59,83.21,83.5,91053.0,77.2932,77.5903,77.2375,77.5067,91053.0
2023-04-19 10:10:00,83.49,83.66,83.4,83.6,72037.0,77.4974,77.6552,77.4139,77.5995,72037.0
2023-04-19 10:15:00,83.62,83.77,83.6,83.77,53533.0,77.6181,77.7573,77.5995,77.7573,53533.0
2023-04-19 10:20:00,83.77,84.33,83.75,84.1,400770.0,77.7573,78.2771,77.7388,78.0637,400770.0
2023-04-19 10:25:00,84.11,84.52,84.06,84.45,246145.0,78.0729,78.4535,78.0265,78.3885,246145.0
2023-04-19 10:30:00,84.45,84.46,84.05,84.15,203998.0,78.3885,78.3978,78.0172,78.1101,203998.0
2023-04-19 10:35:00,84.14,84.24,84.01,84.2,178244.0,78.1008,78.1936,77.9801,78.1565,178244.0
2023-04-19 10:40:00,84.2,84.24,84.04,84.15,72243.0,78.1565,78.1936,78.008,78.1101,72243.0
2023-04-19 10:45:00,84.15,84.15,84.0,84.01,90661.0,78.1101,78.1101,77.9708,77.9801,90661.0
2023-04-19 10:50:00,84.01,84.22,84.0,84.07,65295.0,77.9801,78.175,77.9708,78.0358,65295.0
2023-04-19 10:55:00,84.07,84.13,83.98,83.98,57649.0,78.0358,78.0915,77.9523,77.9523,57649.0
2023-04-19 11:00:00,83.98,84.22,83.98,84.18,54176.0,77.9523,78.175,77.9523,78.1379,54176.0
2023-04-19 11:05:00,84.17,84.34,84.16,84.3,52815.0,78.1286,78.2864,78.1193,78.2493,52815.0
2023-04-19 11:10:00,84.29,84.39,84.24,84.38,43520.0,78.24,78.3328,78.1936,78.3236,43520.0
2023-04-19 11:15:00,84.38,84.47,84.29,84.44,48366.0,78.3236,78.4071,78.24,78.3792,48366.0
2023-04-19 11:20:00,84.46,84.49,84.35,84.36,52278.0,78.3978,78.4257,78.2957,78.305,52278.0
2023-04-19 11:25:00,84.36,84.6,84.36,84.51,81143.0,78.305,78.5278,78.305,78.4442,81143.0
2023-04-19 11:30:00,84.51,84.54,84.46,84.51,75001.0,78.4442,78.4721,78.3978,78.4442,75001.0
2023-04-19 11:35:00,84.51,84.71,84.47,84.71,80895.0,78.4442,78.6299,78.4071,78.6299,80895.0
2023-04-19 11:40:00,84.7,84.84,84.68,84.84,74521.0,78.6206,78.7505,78.602,78.7505,74521.0
2023-04-19 11:45:00,84.82,84.96,84.79,84.92,93243.0,78.732,78.8619,78.7041,78.8248,93243.0
2023-04-19 11:50:00,84.92,85.09,84.85,85.08,143244.0,78.8248,78.9826,78.7598,78.9733,143244.0
2023-04-19 11:55:00,85.08,85.18,85.04,85.18,129268.0,78.9733,79.0661,78.9362,79.0661,129268.0
2023-04-19 12:00:00,85.18,85.2,84.92,85.06,84223.0,79.0661,79.0847,78.8248,78.9547,84223.0
2023-04-19 12:05:00,85.06,85.08,84.94,85.0,51277.0,78.9547,78.9733,78.8434,78.8991,51277.0
2023-04-19 12:10:00,85.0,85.06,84.95,84.98,35727.0,78.8991,78.9547,78.8526,78.8805,35727.0
2023-04-19 12:15:00,84.96,85.01,84.85,84.91,77149.0,78.8619,78.9083,78.7598,78.8155,77149.0
2023-04-19 12:20:00,84.9,85.0,84.88,84.98,30132.0,78.8062,78.8991,78.7877,78.8805,30132.0
2023-04-19 12:25:00,84.98,85.05,84.97,85.01,39993.0,78.8805,78.9455,78.8712,78.9083,39993.0
2023-04-19 12:30:00,85.01,85.11,84.99,85.06,26191.0,78.9083,79.0012,78.8898,78.9547,26191.0
2023-04-19 12:35:00,85.06,85.07,84.95,84.95,23322.0,78.9547,78.964,78.8526,78.8526,23322.0
2023-04-19 12:40:00,84.95,84.99,84.83,84.88,42369.0,78.8526,78.8898,78.7413,78.7877,42369.0
2023-04-19 12:45:00,84.87,85.05,84.87,85.03,51368.0,78.7784,78.9455,78.7784,78.9269,51368.0
2023-04-19 12:50:00,85.03,85.16,85.03,85.16,42463.0,78.9269,79.0476,78.9269,79.0476,42463.0
2023-04-19 12:55:00,85.16,85.23,85.13,85.22,41498.0,79.0476,79.1125,79.0197,79.1033,41498.0
2023-04-19 13:00:00,85.22,85.25,85.1,85.14,73789.0,79.1033,79.1311,78.9919,79.029,73789.0
2023-04-19 13:05:00,85.14,85.16,85.07,85.14,33557.0,79.029,79.0476,78.964,79.029,33557.0
2023-04-19 13:10:00,85.14,85.15,85.03,85.04,46809.0,79.029,79.0383,78.9269,78.9362,46809.0
2023-04-19 13:15:00,85.04,85.15,85.03,85.09,41562.0,78.9362,79.0383,78.9269,78.9826,41562.0
2023-04-19 13:20:00,85.1,85.11,85.04,85.08,44725.0,78.9919,79.0012,78.9362,78.9733,44725.0
2023-04-19 13:25:00,85.08,85.08,84.98,85.02,63639.0,78.9733,78.9733,78.8805,78.9176,63639.0
2023-04-19 13:30:00,85.03,85.04,84.91,84.92,38996.0,78.9269,78.9362,78.8155,78.8248,38996.0
2023-04-19 13:35:00,84.93,84.99,84.87,84.95,57333.0,78.8341,78.8898,78.7784,78.8526,57333.0
2023-04-19 13:40:00,84.95,85.15,84.86,85.11,95097.0,78.8526,79.0383,78.7691,79.0012,95097.0
2023-04-19 13:45:00,85.12,85.17,85.09,85.1,24673.0,79.0104,79.0569,78.9826,78.9919,24673.0
2023-04-19 13:50:00,85.1,85.14,85.07,85.11,37249.0,78.9919,79.029,78.964,79.0012,37249.0
2023-04-19 13:55:00,85.11,85.25,85.11,85.23,25113.0,79.0012,79.1311,79.0012,79.1125,25113.0
2023-04-19 14:00:00,85.23,85.32,85.21,85.22,40409.0,79.1125,79.1961,79.094,79.1033,40409.0
2023-04-19 14:05:00,85.22,85.26,85.16,85.2,23753.0,79.1033,79.1404,79.0476,79.0847,23753.0
2023-04-19 14:10:00,85.19,85.23,85.16,85.2,23534.0,79.0754,79.1125,79.0476,79.0847,23534.0
2023-04-19 14:15:00,85.2,85.25,85.17,85.23,32786.0,79.0847,79.1311,79.0569,79.1125,32786.0
2023-04-19 14:20:00,85.23,85.31,85.22,85.3,19758.0,79.1125,79.1868,79.1033,79.1775,19758.0
2023-04-19 14:25:00,85.31,85.33,85.26,85.3,32136.0,79.1868,79.2054,79.1404,79.1775,32136.0
2023-04-19 14:30:00,85.31,85.33,85.19,85.23,29263.0,79.1868,79.2054,79.0754,79.1125,29263.0
2023-04-19 14:35:00,85.23,85.25,85.19,85.25,23947.0,79.1125,79.1311,79.0754,79.1311,23947.0
2023-04-19 14:40:00,85.25,85.29,85.21,85.22,38152.0,79.1311,79.1682,79.094,79.1033,38152.0
2023-04-19 14:45:00,85.22,85.25,85.19,85.21,36187.0,79.1033,79.1311,79.0754,79.094,36187.0
2023-04-19 14:50:00,85.21,85.24,85.17,85.23,29472.0,79.094,79.1218,79.0569,79.1125,29472.0
2023-04-19 14:55:00,85.22,85.29,85.2,85.29,25033.0,79.1033,79.1682,79.0847,79.1682,25033.0
2023-04-19 15:00:00,85.29,85.29,85.1,85.13,44333.0,79.1682,79.1682,78.9919,79.0197,44333.0
2023-04-19 15:05:00,85.13,85.22,85.09,85.22,42184.0,79.0197,79.1033,78.9826,79.1033,42184.0
2023-04-19 15:10:00,85.22,85.3,85.19,85.28,35741.0,79.1033,79.1775,79.0754,79.159,35741.0
2023-04-19 15:15:00,85.28,85.32,85.24,85.25,38157.0,79.159,79.1961,79.1218,79.1311,38157.0
2023-04-19 15:20:00,85.24,85.27,85.21,85.23,38054.0,79.1218,79.1497,79.094,79.1125,38054.0
2023-04-19 15:25:00,85.23,85.24,85.17,85.2,45694.0,79.1125,79.1218,79.0569,79.0847,45694.0
2023-04-19 15:30:00,85.2,85.2,84.97,84.98,704961.0,79.0847,79.0847,78.8712,78.8805,704961.0
2023-04-19 15:35:00,84.98,85.04,84.84,84.85,103293.0,78.8805,78.9362,78.7505,78.7598,103293.0
2023-04-19 15:40:00,84.86,84.95,84.77,84.81,181662.0,78.7691,78.8526,78.6856,78.7227,181662.0
2023-04-19 15:45:00,84.81,84.81,84.67,84.73,142989.0,78.7227,78.7227,78.5927,78.6484,142989.0
2023-04-19 15:50:00,84.73,84.81,84.58,84.79,215674.0,78.6484,78.7227,78.5092,78.7041,215674.0
2023-04-19 15:55:00,84.78,84.89,84.76,84.88,334519.0,78.6948,78.7969,78.6763,78.7877,334519.0
2023-04-20 09:30:00,84.64,84.97,84.46,84.86,198237.0,78.5649,78.8712,78.3978,78.7691,198237.0
2023-04-20 09:35:00,84.87,84.9,84.42,84.43,35760.0,78.7784,78.8062,78.3607,78.37,35760.0
2023-04-20 09:40:00,84.42,84.45,84.21,84.32,80878.0,78.3607,78.3885,78.1658,78.2679,80878.0
2023-04-20 09:45:00,84.3,84.31,84.03,84.05,69136.0,78.2493,78.2586,77.9987,78.0172,69136.0
2023-04-20 09:50:00,84.06,84.12,83.76,83.81,56785.0,78.0265,78.0822,77.7481,77.7945,56785.0
2023-04-20 09:55:00,83.81,83.84,83.73,83.76,65245.0,77.7945,77.8223,77.7202,77.7481,65245.0
2023-04-20 10:00:00,83.77,83.84,83.54,83.8,53236.0,77.7573,77.8223,77.5438,77.7852,53236.0
2023-04-20 10:05:00,83.81,83.9,83.75,83.76,88357.0,77.7945,77.878,77.7388,77.7481,88357.0
2023-04-20 10:10:00,83.77,83.8,83.68,83.79,74597.0,77.7573,77.7852,77.6738,77.7759,74597.0
2023-04-20 10:15:00,83.8,83.94,83.79,83.92,39772.0,77.7852,77.9151,77.7759,77.8966,39772.0
2023-04-20 10:20:00,83.92,83.96,83.85,83.94,29225.0,77.8966,77.9337,77.8316,77.9151,29225.0
2023-04-20 10:25:00,83.94,83.97,83.83,83.86,34089.0,77.9151,77.943,77.813,77.8409,34089.0
2023-04-20 10:30:00,83.87,83.9,83.84,83.88,29331.0,77.8502,77.878,77.8223,77.8594,29331.0
2023-04-20 10:35:00,83.88,83.99,83.87,83.98,26503.0,77.8594,77.9615,77.8502,77.9523,26503.0
2023-04-20 10:40:00,83.98,84.0,83.91,83.94,72374.0,77.9523,77.9708,77.8873,77.9151,72374.0
2023-04-20 10:45:00,83.93,84.04,83.93,84.0,35757.0,77.9059,78.008,77.9059,77.9708,35757.0
2023-04-20 10:50:00,83.99,84.03,83.88,83.89,23727.0,77.9615,77.9987,77.8594,77.8687,23727.0
2023-04-20 10:55:00,83.88,83.95,83.87,83.93,30227.0,77.8594,77.9244,77.8502,77.9059,30227.0
2023-04-20 11:00:00,83.93,83.99,83.83,83.85,22368.0,77.9059,77.9615,77.813,77.8316,22368.0
2023-04-20 11:05:00,83.84,83.86,83.69,83.72,32847.0,77.8223,77.8409,77.6831,77.7109,32847.0
2023-04-20 11:10:00,83.72,83.79,83.71,83.72,33176.0,77.7109,77.7759,77.7016,77.7109,33176.0
2023-04-20 11:15:00,83.72,83.73,83.62,83.65,42358.0,77.7109,77.7202,77.6181,77.646,42358.0
2023-04-20 11:20:00,83.65,83.76,83.64,83.72,28509.0,77.646,77.7481,77.6367,77.7109,28509.0
2023-04-20 11:25:00,83.7,83.8,83.7,83.79,27557.0,77.6924,77.7852,77.6924,77.7759,27557.0
2023-04-20 11:30:00,83.79,83.8,83.7,83.72,24730.0,77.7759,77.7852,77.6924,77.7109,24730.0
2023-04-20 11:35:00,83.73,83.81,83.73,83.74,19473.0,77.7202,77.7945,77.7202,77.7295,19473.0
2023-04-20 11:40:00,83.73,83.86,83.71,83.82,37011.0,77.7202,77.8409,77.7016,77.8037,37011.0
2023-04-20 11:45:00,83.82,83.84,83.74,83.77,48060.0,77.8037,77.8223,77.7295,77.7573,48060.0
2023-04-20 11:50:00,83.76,83.8,83.75,83.76,19797.0,77.7481,77.7852,77.7388,77.7481,19797.0
2023-04-20 11:55:00,83.76,83.76,83.65,83.67,14936.0,77.7481,77.7481,77.646,77.6645,14936.0
2023-04-20 12:00:00,83.67,83.68,83.57,83.59,32377.0,77.6645,77.6738,77.5717,77.5903,32377.0
2023-04-20 12:05:00,83.6,83.63,83.57,83.59,21504.0,77.5995,77.6274,77.5717,77.5903,21504.0
2023-04-20 12:10:00,83.59,83.7,83.59,83.69,24503.0,77.5903,77.6924,77.5903,77.6831,24503.0
2023-04-20 12:15:00,83.69,83.71,83.63,83.66,13524.0,77.6831,77.7016,77.6274,77.6552,13524.0
2023-04-20 12:20:00,83.65,83.71,83.64,83.69,21757.0,77.646,77.7016,77.6367,77.6831,21757.0
2023-04-20 12:25:00,83.69,83.71,83.66,83.69,22390.0,77.6831,77.7016,77.6552,77.6831,22390.0
2023-04-20 12:30:00,83.69,83.71,83.63,83.7,16468.0,77.6831,77.7016,77.6274,77.6924,16468.0
2023-04-20 12:35:00,83.71,83.72,83.66,83.7,53705.0,77.7016,77.7109,77.6552,77.6924,53705.0
2023-04-20 12:40:00,83.7,83.78,83.67,83.78,17914.0,77.6924,77.7666,77.6645,77.7666,17914.0
2023-04-20 12:45:00,83.79,83.81,83.75,83.78,10314.0,77.7759,77.7945,77.7388,77.7666,10314.0
2023-04-20 12:50:00,83.77,83.77,83.65,83.76,591184.0,77.7573,77.7573,77.646,77.7481,591184.0
2023-04-20 12:55:00,83.74,83.76,83.65,83.73,84176.0,77.7295,77.7481,77.646,77.7202,84176.0
2023-04-20 13:00:00,83.73,83.74,83.64,83.66,16150.0,77.7202,77.7295,77.6367,77.6552,16150.0
2023-04-20 13:05:00,83.66,83.66,83.6,83.62,14416.0,77.6552,77.6552,77.5995,77.6181,14416.0
2023-04-20 13:10:00,83.62,83.7,83.61,83.7,19659.0,77.6181,77.6924,77.6088,77.6924,19659.0
2023-04-20 13:15:00,83.7,83.73,83.66,83.67,18746.0,77.6924,77.7202,77.6552,77.6645,18746.0
2023-04-20 13:20:00,83.67,83.69,83.66,83.68,11961.0,77.6645,77.6831,77.6552,77.6738,11961.0
2023-04-20 13:25:00,83.69,83.7,83.65,83.69,12606.0,77.6831,77.6924,77.646,77.6831,12606.0
2023-04-20 13:30:00,83.69,83.7,83.57,83.58,13111.0,77.6831,77.6924,77.5717,77.581,13111.0
2023-04-20 13:35:00,83.58,83.59,83.53,83.57,25331.0,77.581,77.5903,77.5346,77.5717,25331.0
2023-04-20 13:40:00,83.57,83.58,83.51,83.54,12807.0,77.5717,77.581,77.516,77.5438,12807.0
2023-04-20 13:45:00,83.55,83.55,83.5,83.53,15940.0,77.5531,77.5531,77.5067,77.5346,15940.0
2023-04-20 13:50:00,83.52,83.52,83.45,83.49,38433.0,77.5253,77.5253,77.4603,77.4974,38433.0
2023-04-20 13:55:00,83.5,83.54,83.44,83.49,23501.0,77.5067,77.5438,77.451,77.4974,23501.0
2023-04-20 14:00:00,83.48,83.51,83.44,83.48,18322.0,77.4882,77.516,77.451,77.4882,18322.0
2023-04-20 14:05:00,83.48,83.53,83.45,83.52,21815.0,77.4882,77.5346,77.4603,77.5253,21815.0
2023-04-20 14:10:00,83.52,83.58,83.52,83.57,16842.0,77.5253,77.581,77.5253,77.5717,16842.0
2023-04-20 14:15:00,83.56,83.6,83.54,83.59,26273.0,77.5624,77.5995,77.5438,77.5903,26273.0
2023-04-20 14:20:00,83.59,83.63,83.57,83.6,21598.0,77.5903,77.6274,77.5717,77.5995,21598.0
2023-04-20 14:25:00,83.6,83.61,83.52,83.53,12645.0,77.5995,77.6088,77.5253,77.5346,12645.0
2023-04-20 14:30:00,83.51,83.52,83.35,83.35,37892.0,77.516,77.5253,77.3675,77.3675,37892.0
2023-04-20 14:35:00,83.34,83.34,83.14,83.19,63622.0,77.3582,77.3582,77.1726,77.219,63622.0
2023-04-20 14:40:00,83.19,83.32,83.18,83.21,56967.0,77.219,77.3396,77.2097,77.2375,56967.0
2023-04-20 14:45:00,83.2,83.24,83.17,83.23,51276.0,77.2283,77.2654,77.2004,77.2561,51276.0
2023-04-20 14:50:00,83.23,83.28,83.23,83.25,34812.0,77.2561,77.3025,77.2561,77.2747,34812.0
2023-04-20 14:55:00,83.25,83.28,83.22,83.24,17786.0,77.2747,77.3025,77.2468,77.2654,17786.0
2023-04-20 15:00:00,83.24,83.32,83.23,83.27,24475.0,77.2654,77.3396,77.2561,77.2932,24475.0
2023-04-20 15:05:00,83.27,83.27,83.2,83.24,24467.0,77.2932,77.2932,77.2283,77.2654,24467.0
2023-04-20 15:10:00,83.23,83.24,83.09,83.1,30117.0,77.2561,77.2654,77.1261,77.1354,30117.0
2023-04-20 15:15:00,83.1,83.15,83.06,83.13,35391.0,77.1354,77.1818,77.0983,77.1633,35391.0
2023-04-20 15:20:00,83.12,83.19,83.1,83.16,23735.0,77.154,77.219,77.1354,77.1911,23735.0
2023-04-20 15:25:00,83.15,83.2,83.12,83.14,22510.0,77.1818,77.2283,77.154,77.1726,22510.0
2023-04-20 15:30:00,83.15,83.21,83.15,83.19,24684.0,77.1818,77.2375,77.1818,77.219,24684.0
2023-04-20 15:35:00,83.19,83.2,83.07,83.17,37984.0,77.219,77.2283,77.1076,77.2004,37984.0
2023-04-20 15:40:00,83.17,83.22,83.14,83.19,58933.0,77.2004,77.2468,77.1726,77.219,58933.0
2023-04-20 15:45:00,83.18,83.28,83.17,83.26,82491.0,77.2097,77.3025,77.2004,77.2839,82491.0
2023-04-20 15:50:00,83.26,83.44,83.2,83.42,124032.0,77.2839,77.451,77.2283,77.4325,124032.0
2023-04-20 15:55:00,83.43,83.52,83.36,83.49,312179.0,77.4417,77.5253,77.3768,77.4974,312179.0
2023-04-21 09:30:00,84.23,84.44,84.08,84.34,206032.0,78.1843,78.3792,78.0451,78.2864,206032.0
2023-04-21 09:35:00,84.36,84.49,84.28,84.37,53646.0,78.305,78.4257,78.2307,78.3143,53646.0
2023-04-21 09:40:00,84.38,84.59,84.32,84.4,62365.0,78.3236,78.5185,78.2679,78.3421,62365.0
2023-04-21 09:45:00,84.42,84.47,84.33,84.34,51421.0,78.3607,78.4071,78.2771,78.2864,51421.0
2023-04-21 09:50:00,84.33,84.45,84.28,84.39,94868.0,78.2771,78.3885,78.2307,78.3328,94868.0
2023-04-21 09:55:00,84.4,84.41,84.14,84.14,54452.0,78.3421,78.3514,78.1008,78.1008,54452.0
2023-04-21 10:00:00,84.13,84.14,83.9,83.93,36366.0,78.0915,78.1008,77.878,77.9059,36366.0
2023-04-21 10:05:00,83.94,84.0,83.86,83.88,31010.0,77.9151,77.9708,77.8409,77.8594,31010.0
2023-04-21 10:10:00,83.88,83.94,83.82,83.83,51941.0,77.8594,77.9151,77.8037,77.813,51941.0
2023-04-21 10:15:00,83.84,84.04,83.76,83.95,33092.0,77.8223,78.008,77.7481,77.9244,33092.0
2023-04-21 10:20:00,83.96,84.07,83.95,84.03,32920.0,77.9337,78.0358,77.9244,77.9987,32920.0
2023-04-21 10:25:00,84.03,84.15,84.02,84.06,48545.0,77.9987,78.1101,77.9894,78.0265,48545.0
2023-04-21 10:30:00,84.06,84.13,84.03,84.11,95829.0,78.0265,78.0915,77.9987,78.0729,95829.0
2023-04-21 10:35:00,84.1,84.2,84.07,84.14,66434.0,78.0637,78.1565,78.0358,78.1008,66434.0
2023-04-21 10:40:00,84.13,84.19,84.08,84.08,65467.0,78.0915,78.1472,78.0451,78.0451,65467.0
2023-04-21 10:45:00,84.09,84.1,83.88,83.94,36046.0,78.0544,78.0637,77.8594,77.9151,36046.0
2023-04-21 10:50:00,83.93,84.04,83.88,83.98,31586.0,77.9059,78.008,77.8594,77.9523,31586.0
2023-04-21 10:55:00,83.98,84.0,83.91,83.99,41292.0,77.9523,77.9708,77.8873,77.9615,41292.0
2023-04-21 11:00:00,83.98,84.12,83.97,84.01,22940.0,77.9523,78.0822,77.943,77.9801,22940.0
2023-04-21 11:05:00,84.02,84.09,83.98,84.08,23501.0,77.9894,78.0544,77.9523,78.0451,23501.0
2023-04-21 11:10:00,84.07,84.11,84.02,84.04,29371.0,78.0358,78.0729,77.9894,78.008,29371.0
2023-04-21 11:15:00,84.04,84.05,83.81,83.85,55881.0,78.008,78.0172,77.7945,77.8316,55881.0
2023-04-21 11:20:00,83.85,83.9,83.77,83.81,33590.0,77.8316,77.878,77.7573,77.7945,33590.0
2023-04-21 11:25:00,83.81,83.89,83.81,83.82,19908.0,77.7945,77.8687,77.7945,77.8037,19908.0
2023-04-21 11:30:00,83.81,83.97,83.81,83.95,64538.0,77.7945,77.943,77.7945,77.9244,64538.0
2023-04-21 11:35:00,83.94,83.94,83.74,83.78,40124.0,77.9151,77.9151,77.7295,77.7666,40124.0
2023-04-21 11:40:00,83.79,83.98,83.78,83.98,24506.0,77.7759,77.9523,77.7666,77.9523,24506.0
2023-04-21 11:45:00,83.98,83.99,83.72,83.73,60066.0,77.9523,77.9615,77.7109,77.7202,60066.0
2023-04-21 11:50:00,83.73,83.73,83.6,83.63,16207.0,77.7202,77.7202,77.5995,77.6274,16207.0
2023-04-21 11:55:00,83.63,83.71,83.6,83.69,18453.0,77.6274,77.7016,77.5995,77.6831,18453.0
2023-04-21 12:00:00,83.7,83.82,83.69,83.8,20915.0,77.6924,77.8037,77.6831,77.7852,20915.0
2023-04-21 12:05:00,83.8,83.87,83.8,83.82,16720.0,77.7852,77.8502,77.7852,77.8037,16720.0
2023-04-21 12:10:00,83.81,83.86,83.78,83.85,13203.0,77.7945,77.8409,77.7666,77.8316,13203.0
2023-04-21 12:15:00,83.87,83.91,83.83,83.91,19768.0,77.8502,77.8873,77.813,77.8873,19768.0
2023-04-21 12:20:00,83.91,83.98,83.9,83.96,19980.0,77.8873,77.9523,77.878,77.9337,19980.0
2023-04-21 12:25:00,83.97,83.97,83.92,83.94,14673.0,77.943,77.943,77.8966,77.9151,14673.0
2023-04-21 12:30:00,83.96,84.01,83.93,84.0,20943.0,77.9337,77.9801,77.9059,77.9708,20943.0
2023-04-21 12:35:00,83.99,84.04,83.94,83.97,21526.0,77.9615,78.008,77.9151,77.943,21526.0
2023-04-21 12:40:00,83.98,84.13,83.97,84.12,28466.0,77.9523,78.0915,77.943,78.0822,28466.0
2023-04-21 12:45:00,84.12,84.23,84.11,84.19,39704.0,78.0822,78.1843,78.0729,78.1472,39704.0
2023-04-21 12:50:00,84.19,84.27,84.19,84.2,17568.0,78.1472,78.2214,78.1472,78.1565,17568.0
2023-04-21 12:55:00,84.2,84.22,84.12,84.19,43100.0,78.1565,78.175,78.0822,78.1472,43100.0
2023-04-21 13:00:00,84.19,84.2,84.09,84.11,18992.0,78.1472,78.1565,78.0544,78.0729,18992.0
2023-04-21 13:05:00,84.12,84.2,84.1,84.17,41615.0,78.0822,78.1565,78.0637,78.1286,41615.0
2023-04-21 13:10:00,84.17,84.18,84.04,84.06,13503.0,78.1286,78.1379,78.008,78.0265,13503.0
2023-04-21 13:15:00,84.05,84.05,83.92,83.93,17893.0,78.0172,78.0172,77.8966,77.9059,17893.0
2023-04-21 13:20:00,83.93,84.03,83.92,84.02,14396.0,77.9059,77.9987,77.8966,77.9894,14396.0
2023-04-21 13:25:00,84.01,84.02,83.95,83.97,13231.0,77.9801,77.9894,77.9244,77.943,13231.0
2023-04-21 13:30:00,83.97,84.08,83.96,84.08,16477.0,77.943,78.0451,77.9337,78.0451,16477.0
2023-04-21 13:35:00,84.08,84.14,84.07,84.13,23846.0,78.0451,78.1008,78.0358,78.0915,23846.0
2023-04-21 13:40:00,84.12,84.17,84.06,84.1,67764.0,78.0822,78.1286,78.0265,78.0637,67764.0
2023-04-21 13:45:00,84.09,84.22,84.07,84.2,34202.0,78.0544,78.175,78.0358,78.1565,34202.0
2023-04-21 13:50:00,84.2,84.25,84.16,84.2,25847.0,78.1565,78.2029,78.1193,78.1565,25847.0
2023-04-21 13:55:00,84.2,84.32,84.2,84.26,23314.0,78.1565,78.2679,78.1565,78.2122,23314.0
2023-04-21 14:00:00,84.26,84.37,84.25,84.34,18998.0,78.2122,78.3143,78.2029,78.2864,18998.0
2023-04-21 14:05:00,84.34,84.36,84.29,84.32,17060.0,78.2864,78.305,78.24,78.2679,17060.0
2023-04-21 14:10:00,84.33,84.37,84.31,84.34,15947.0,78.2771,78.3143,78.2586,78.2864,15947.0
2023-04-21 14:15:00,84.35,84.36,84.25,84.3,21908.0,78.2957,78.305,78.2029,78.2493,21908.0
2023-04-21 14:20:00,84.3,84.34,84.29,84.31,18408.0,78.2493,78.2864,78.24,78.2586,18408.0
2023-04-21 14:25:00,84.29,84.29,84.13,84.14,35305.0,78.24,78.24,78.0915,78.1008,35305.0
2023-04-21 14:30:00,84.15,84.17,84.05,84.06,58608.0,78.1101,78.1286,78.0172,78.0265,58608.0
2023-04-21 14:35:00,84.06,84.12,84.03,84.04,28978.0,78.0265,78.0822,77.9987,78.008,28978.0
2023-04-21 14:40:00,84.04,84.27,84.04,84.25,85930.0,78.008,78.2214,78.008,78.2029,85930.0
2023-04-21 14:45:00,84.25,84.25,84.15,84.17,30346.0,78.2029,78.2029,78.1101,78.1286,30346.0
2023-04-21 14:50:00,84.19,84.24,84.17,84.23,21352.0,78.1472,78.1936,78.1286,78.1843,21352.0
2023-04-21 14:55:00,84.24,84.25,84.2,84.25,27160.0,78.1936,78.2029,78.1565,78.2029,27160.0
2023-04-21 15:00:00,84.25,84.25,84.17,84.18,38355.0,78.2029,78.2029,78.1286,78.1379,38355.0
2023-04-21 15:05:00,84.17,84.19,84.1,84.11,26491.0,78.1286,78.1472,78.0637,78.0729,26491.0
2023-04-21 15:10:00,84.11,84.16,84.07,84.13,66559.0,78.0729,78.1193,78.0358,78.0915,66559.0
2023-04-21 15:15:00,84.13,86.35,84.12,86.25,1371375.0,78.0915,80.1522,78.0822,80.0593,1371375.0
2023-04-21 15:20:00,86.18,86.69,85.52,85.82,786452.0,79.9944,80.4678,79.3817,79.6602,786452.0
2023-04-21 15:25:00,85.84,87.62,85.83,87.44,728507.0,79.6788,81.331,79.6695,81.1639,728507.0
2023-04-21 15:30:00,87.43,88.13,86.18,86.18,962731.0,81.1546,81.8044,79.9944,79.9944,962731.0
2023-04-21 15:35:00,86.18,86.31,85.73,85.96,428855.0,79.9944,80.115,79.5767,79.7901,428855.0
2023-04-21 15:40:00,85.97,86.14,85.78,85.88,430376.0,79.7994,79.9572,79.6231,79.7159,430376.0
2023-04-21 15:45:00,85.89,86.07,85.65,86.07,491168.0,79.7252,79.8923,79.5024,79.8923,491168.0
2023-04-21 15:50:00,86.04,86.06,85.75,85.77,617621.0,79.8644,79.883,79.5952,79.6138,617621.0
2023-04-21 15:55:00,85.77,85.91,85.64,85.73,1156060.0,79.6138,79.7437,79.4931,79.5767,1156060.0
2023-04-24 09:30:00,88.27,89.5,87.99,88.48,898297.0,81.9343,83.0761,81.6744,82.1293,898297.0
2023-04-24 09:35:00,88.46,89.07,88.08,88.49,490653.0,82.1107,82.6769,81.758,82.1386,490653.0
2023-04-24 09:40:00,88.5,88.68,88.2,88.53,285374.0,82.1478,82.3149,81.8694,82.1757,285374.0
2023-04-24 09:45:00,88.52,88.77,88.04,88.12,181052.0,82.1664,82.3985,81.7209,81.7951,181052.0
2023-04-24 09:50:00,88.11,88.4,88.1,88.28,111494.0,81.7858,82.055,81.7765,81.9436,111494.0
2023-04-24 09:55:00,88.29,88.41,88.12,88.27,485246.0,81.9529,82.0643,81.7951,81.9343,485246.0
2023-04-24 10:00:00,88.29,88.75,88.17,88.5,200035.0,81.9529,82.3799,81.8415,82.1478,200035.0
2023-04-24 10:05:00,88.5,88.81,88.45,88.73,151513.0,82.1478,82.4356,82.1014,82.3613,151513.0
2023-04-24 10:10:00,88.75,88.89,88.67,88.87,167108.0,82.3799,82.5098,82.3056,82.4913,167108.0
2023-04-24 10:15:00,88.84,88.84,88.69,88.73,122880.0,82.4634,82.4634,82.3242,82.3613,122880.0
2023-04-24 10:20:00,88.74,89.06,88.68,88.72,178249.0,82.3706,82.6676,82.3149,82.352,178249.0
2023-04-24 10:25:00,88.72,88.99,88.65,88.86,153715.0,82.352,82.6027,82.2871,82.482,153715.0
2023-04-24 10:30:00,88.86,88.86,88.44,88.53,212589.0,82.482,82.482,82.0921,82.1757,212589.0
2023-04-24 10:35:00,88.53,88.8,88.48,88.7,151679.0,82.1757,82.4263,82.1293,82.3335,151679.0
2023-04-24 10:40:00,88.67,88.86,88.62,88.67,159526.0,82.3056,82.482,82.2592,82.3056,159526.0
2023-04-24 10:45:00,88.67,88.96,88.63,88.94,126921.0,82.3056,82.5748,82.2685,82.5563,126921.0
2023-04-24 10:50:00,88.93,89.01,88.72,88.89,114865.0,82.547,82.6212,82.352,82.5098,114865.0
2023-04-24 10:55:00,88.88,89.1,88.77,89.09,101005.0,82.5006,82.7048,82.3985,82.6955,101005.0
2023-04-24 11:00:00,89.09,89.09,88.89,89.01,148518.0,82.6955,82.6955,82.5098,82.6212,148518.0
2023-04-24 11:05:00,89.0,89.17,88.94,89.16,236311.0,82.612,82.7697,82.5563,82.7605,236311.0
2023-04-24 11:10:00,89.16,89.16,88.92,89.0,167324.0,82.7605,82.7605,82.5377,82.612,167324.0
2023-04-24 11:15:00,88.99,89.08,88.84,89.01,199393.0,82.6027,82.6862,82.4634,82.6212,199393.0
2023-04-24 11:20:00,89.01,89.16,88.97,89.07,128818.0,82.6212,82.7605,82.5841,82.6769,128818.0
2023-04-24 11:25:00,89.06,89.18,88.96,89.13,314999.0,82.6676,82.779,82.5748,82.7326,314999.0
2023-04-24 11:30:00,89.13,89.14,88.9,88.96,92172.0,82.7326,82.7419,82.5191,82.5748,92172.0
2023-04-24 11:35:00,88.97,89.06,88.88,89.04,89594.0,82.5841,82.6676,82.5006,82.6491,89594.0
2023-04-24 11:40:00,89.02,89.1,88.98,89.01,106827.0,82.6305,82.7048,82.5934,82.6212,106827.0
2023-04-24 11:45:00,89.01,89.01,88.64,88.76,121890.0,82.6212,82.6212,82.2778,82.3892,121890.0
2023-04-24 11:50:00,88.76,88.94,88.76,88.93,142557.0,82.3892,82.5563,82.3892,82.547,142557.0
2023-04-24 11:55:00,88.93,89.05,88.92,88.98,93125.0,82.547,82.6584,82.5377,82.5934,93125.0
2023-04-24 12:00:00,88.97,89.06,88.92,89.0,70871.0,82.5841,82.6676,82.5377,82.612,70871.0
2023-04-24 12:05:00,89.0,89.14,88.96,89.13,56366.0,82.612,82.7419,82.5748,82.7326,56366.0
2023-04-24 12:10:00,89.14,89.18,89.02,89.11,78504.0,82.7419,82.779,82.6305,82.7141,78504.0
2023-04-24 12:15:00,89.1,89.13,88.95,89.05,104933.0,82.7048,82.7326,82.5655,82.6584,104933.0
2023-04-24 12:20:00,89.04,89.19,89.04,89.13,91968.0,82.6491,82.7883,82.6491,82.7326,91968.0
2023-04-24 12:25:00,89.13,89.17,89.1,89.14,86058.0,82.7326,82.7697,82.7048,82.7419,86058.0
2023-04-24 12:30:00,89.15,89.25,89.11,89.23,95694.0,82.7512,82.844,82.7141,82.8254,95694.0
2023-04-24 12:35:00,89.24,89.32,89.18,89.31,97212.0,82.8347,82.909,82.779,82.8997,97212.0
2023-04-24 12:40:00,89.31,89.37,89.21,89.36,123116.0,82.8997,82.9554,82.8069,82.9461,123116.0
2023-04-24 12:45:00,89.36,89.36,89.18,89.18,88039.0,82.9461,82.9461,82.779,82.779,88039.0
2023-04-24 12:50:00,89.18,89.33,89.15,89.28,82286.0,82.779,82.9183,82.7512,82.8719,82286.0
2023-04-24 12:55:00,89.29,89.3,89.23,89.27,49741.0,82.8811,82.8904,82.8254,82.8626,49741.0
2023-04-24 13:00:00,89.27,89.28,89.19,89.23,44182.0,82.8626,82.8719,82.7883,82.8254,44182.0
2023-04-24 13:05:00,89.23,89.28,89.21,89.24,40743.0,82.8254,82.8719,82.8069,82.8347,40743.0
2023-04-24 13:10:00,89.24,89.29,89.2,89.28,52404.0,82.8347,82.8811,82.7976,82.8719,52404.0
2023-04-24 13:15:00,89.28,89.32,89.2,89.3,65087.0,82.8719,82.909,82.7976,82.8904,65087.0
2023-04-24 13:20:00,89.29,89.34,89.22,89.29,81668.0,82.8811,82.9275,82.8162,82.8811,81668.0
2023-04-24 13:25:00,89.28,89.3,89.22,89.27,59747.0,82.8719,82.8904,82.8162,82.8626,59747.0
2023-04-24 13:30:00,89.28,89.4,89.22,89.36,55839.0,82.8719,82.9832,82.8162,82.9461,55839.0
2023-04-24 13:35:00,89.36,89.43,89.33,89.41,52658.0,82.9461,83.0111,82.9183,82.9925,52658.0
2023-04-24 13:40:00,89.41,89.51,89.35,89.36,174045.0,82.9925,83.0853,82.9368,82.9461,174045.0
2023-04-24 13:45:00,89.36,89.41,89.28,89.37,149043.0,82.9461,82.9925,82.8719,82.9554,149043.0
2023-04-24 13:50:00,89.36,89.47,89.28,89.39,85699.0,82.9461,83.0482,82.8719,82.974,85699.0
2023-04-24 13:55:00,89.4,89.53,89.37,89.51,58714.0,82.9832,83.1039,82.9554,83.0853,58714.0
2023-04-24 14:00:00,89.51,89.55,89.46,89.51,65626.0,83.0853,83.1225,83.0389,83.0853,65626.0
2023-04-24 14:05:00,89.5,89.52,89.39,89.45,52148.0,83.0761,83.0946,82.974,83.0297,52148.0
2023-04-24 14:10:00,89.46,89.57,89.42,89.54,67316.0,83.0389,83.141,83.0018,83.1132,67316.0
2023-04-24 14:15:00,89.54,89.55,89.38,89.39,68151.0,83.1132,83.1225,82.9647,82.974,68151.0
2023-04-24 14:20:00,89.38,89.42,89.33,89.34,73565.0,82.9647,83.0018,82.9183,82.9275,73565.0
2023-04-24 14:25:00,89.34,89.36,89.16,89.23,111127.0,82.9275,82.9461,82.7605,82.8254,111127.0
2023-04-24 14:30:00,89.23,89.28,89.13,89.14,59627.0,82.8254,82.8719,82.7326,82.7419,59627.0
2023-04-24 14:35:00,89.13,89.21,89.08,89.2,49134.0,82.7326,82.8069,82.6862,82.7976,49134.0
2023-04-24 14:40:00,89.2,89.27,89.15,89.23,49704.0,82.7976,82.8626,82.7512,82.8254,49704.0
2023-04-24 14:45:00,89.23,89.26,89.16,89.26,79360.0,82.8254,82.8533,82.7605,82.8533,79360.0
2023-04-24 14:50:00,89.26,89.27,89.18,89.24,79858.0,82.8533,82.8626,82.779,82.8347,79858.0
2023-04-24 14:55:00,89.26,89.3,89.19,89.29,65665.0,82.8533,82.8904,82.7883,82.8811,65665.0
2023-04-24 15:00:00,89.29,89.44,89.29,89.42,84422.0,82.8811,83.0204,82.8811,83.0018,84422.0
2023-04-24 15:05:00,89.42,89.54,89.39,89.52,78930.0,83.0018,83.1132,82.974,83.0946,78930.0
2023-04-24 15:10:00,89.53,89.54,89.4,89.46,60926.0,83.1039,83.1132,82.9832,83.0389,60926.0
2023-04-24 15:15:00,89.46,89.6,89.43,89.56,84535.0,83.0389,83.1689,83.0111,83.1318,84535.0
2023-04-24 15:20:00,89.57,89.63,89.53,89.63,102471.0,83.141,83.1967,83.1039,83.1967,102471.0
2023-04-24 15:25:00,89.63,89.72,89.62,89.65,96888.0,83.1967,83.2803,83.1874,83.2153,96888.0
2023-04-24 15:30:00,89.65,89.67,89.34,89.45,132524.0,83.2153,83.2339,82.9275,83.0297,132524.0
2023-04-24 15:35:00,89.46,89.52,89.38,89.52,95872.0,83.0389,83.0946,82.9647,83.0946,95872.0
2023-04-24 15:40:00,89.52,89.66,89.51,89.65,126717.0,83.0946,83.2246,83.0853,83.2153,126717.0
2023-04-24 15:45:00,89.66,89.73,89.6,89.66,189864.0,83.2246,83.2896,83.1689,83.2246,189864.0
2023-04-24 15:50:00,89.67,89.71,89.61,89.65,318143.0,83.2339,83.271,83.1782,83.2153,318143.0
2023-04-24 15:55:00,89.65,89.78,89.64,89.7,675496.0,83.2153,83.336,83.206,83.2617,675496.0
2023-04-25 09:30:00,89.6,90.34,89.56,90.02,235160.0,83.1689,83.8558,83.1318,83.5587,235160.0
2023-04-25 09:35:00,90.02,90.44,89.99,90.43,108557.0,83.5587,83.9486,83.5309,83.9393,108557.0
2023-04-25 09:40:00,90.42,90.67,90.31,90.42,182291.0,83.93,84.1621,83.8279,83.93,182291.0
2023-04-25 09:45:00,90.42,90.64,90.22,90.56,133875.0,83.93,84.1342,83.7444,84.06,133875.0
2023-04-25 09:50:00,90.56,90.96,90.55,90.9,203529.0,84.06,84.4313,84.0507,84.3756,203529.0
2023-04-25 09:55:00,90.91,90.91,90.72,90.81,139582.0,84.3849,84.3849,84.2085,84.292,139582.0
2023-04-25 10:00:00,90.81,90.87,90.69,90.77,177238.0,84.292,84.3477,84.1806,84.2549,177238.0
2023-04-25 10:05:00,90.77,90.99,90.77,90.92,122544.0,84.2549,84.4591,84.2549,84.3941,122544.0
2023-04-25 10:10:00,90.92,91.0,90.68,90.79,176507.0,84.3941,84.4684,84.1714,84.2735,176507.0
2023-04-25 10:15:00,90.79,90.81,90.36,90.38,160206.0,84.2735,84.292,83.8743,83.8929,160206.0
2023-04-25 10:20:00,90.38,90.5,90.16,90.18,124487.0,83.8929,84.0043,83.6887,83.7073,124487.0
2023-04-25 10:25:00,90.19,90.28,90.08,90.28,85509.0,83.7165,83.8001,83.6144,83.8001,85509.0
2023-04-25 10:30:00,90.28,90.39,90.2,90.34,50433.0,83.8001,83.9022,83.7258,83.8558,50433.0
2023-04-25 10:35:00,90.33,90.63,90.22,90.61,84008.0,83.8465,84.125,83.7444,84.1064,84008.0
2023-04-25 10:40:00,90.62,90.67,90.59,90.62,92768.0,84.1157,84.1621,84.0878,84.1157,92768.0
2023-04-25 10:45:00,90.63,90.67,90.52,90.67,102689.0,84.125,84.1621,84.0229,84.1621,102689.0
2023-04-25 10:50:00,90.68,90.74,90.42,90.43,65061.0,84.1714,84.2271,83.93,83.9393,65061.0
2023-04-25 10:55:00,90.44,90.55,90.37,90.39,50690.0,83.9486,84.0507,83.8836,83.9022,50690.0
2023-04-25 11:00:00,90.39,90.44,90.24,90.36,63670.0,83.9022,83.9486,83.7629,83.8743,63670.0
2023-04-25 11:05:00,90.36,90.39,90.33,90.36,50391.0,83.8743,83.9022,83.8465,83.8743,50391.0
2023-04-25 11:10:00,90.36,90.5,90.33,90.49,123629.0,83.8743,84.0043,83.8465,83.995,123629.0
2023-04-25 11:15:00,90.48,90.67,90.47,90.62,77132.0,83.9857,84.1621,83.9764,84.1157,77132.0
2023-04-25 11:20:00,90.62,90.66,90.34,90.41,91091.0,84.1157,84.1528,83.8558,83.9207,91091.0
2023-04-25 11:25:00,90.41,90.44,90.31,90.43,61078.0,83.9207,83.9486,83.8279,83.9393,61078.0
2023-04-25 11:30:00,90.41,90.53,90.39,90.53,39067.0,83.9207,84.0321,83.9022,84.0321,39067.0
2023-04-25 11:35:00,90.53,90.53,90.36,90.41,150983.0,84.0321,84.0321,83.8743,83.9207,150983.0
2023-04-25 11:40:00,90.41,90.62,90.36,90.62,50434.0,83.9207,84.1157,83.8743,84.1157,50434.0
2023-04-25 11:45:00,90.63,90.67,90.57,90.65,37718.0,84.125,84.1621,84.0693,84.1435,37718.0
2023-04-25 11:50:00,90.64,90.65,90.44,90.48,36145.0,84.1342,84.1435,83.9486,83.9857,36145.0
2023-04-25 11:55:00,90.48,90.52,90.36,90.39,23243.0,83.9857,84.0229,83.8743,83.9022,23243.0
2023-04-25 12:00:00,90.39,90.43,90.32,90.35,113250.0,83.9022,83.9393,83.8372,83.8651,113250.0
2023-04-25 12:05:00,90.35,90.5,90.35,90.47,20247.0,83.8651,84.0043,83.8651,83.9764,20247.0
2023-04-25 12:10:00,90.46,90.48,90.4,90.44,32550.0,83.9672,83.9857,83.9115,83.9486,32550.0
2023-04-25 12:15:00,90.44,90.53,90.4,90.52,24135.0,83.9486,84.0321,83.9115,84.0229,24135.0
2023-04-25 12:20:00,90.52,90.6,90.52,90.55,24681.0,84.0229,84.0971,84.0229,84.0507,24681.0
2023-04-25 12:25:00,90.55,90.56,90.49,90.55,30380.0,84.0507,84.06,83.995,84.0507,30380.0
2023-04-25 12:30:00,90.55,90.58,90.51,90.54,18211.0,84.0507,84.0785,84.0136,84.0414,18211.0
2023-04-25 12:35:00,90.53,90.55,90.5,90.53,21515.0,84.0321,84.0507,84.0043,84.0321,21515.0
2023-04-25 12:40:00,90.53,90.55,90.48,90.48,23291.0,84.0321,84.0507,83.9857,83.9857,23291.0
2023-04-25 12:45:00,90.48,90.52,90.45,90.52,31706.0,83.9857,84.0229,83.9579,84.0229,31706.0
2023-04-25 12:50:00,90.52,90.64,90.51,90.63,42686.0,84.0229,84.1342,84.0136,84.125,42686.0
2023-04-25 12:55:00,90.63,90.66,90.42,90.5,40169.0,84.125,84.1528,83.93,84.0043,40169.0
2023-04-25 13:00:00,90.47,90.5,90.41,90.44,26582.0,83.9764,84.0043,83.9207,83.9486,26582.0
2023-04-25 13:05:00,90.43,90.44,90.29,90.31,22531.0,83.9393,83.9486,83.8094,83.8279,22531.0
2023-04-25 13:10:00,90.31,90.38,90.3,90.33,48460.0,83.8279,83.8929,83.8186,83.8465,48460.0
2023-04-25 13:15:00,90.3,90.32,90.09,90.14,114110.0,83.8186,83.8372,83.6237,83.6701,114110.0
2023-04-25 13:20:00,90.13,90.19,90.04,90.12,64301.0,83.6608,83.7165,83.5773,83.6516,64301.0
2023-04-25 13:25:00,90.13,90.32,90.12,90.29,50359.0,83.6608,83.8372,83.6516,83.8094,50359.0
2023-04-25 13:30:00,90.29,90.29,90.06,90.09,50415.0,83.8094,83.8094,83.5959,83.6237,50415.0
2023-04-25 13:35:00,90.1,90.17,90.1,90.17,19227.0,83.633,83.698,83.633,83.698,19227.0
2023-04-25 13:40:00,90.17,90.18,90.1,90.14,61965.0,83.698,83.7073,83.633,83.6701,61965.0
2023-04-25 13:45:00,90.14,90.14,90.0,90.03,40118.0,83.6701,83.6701,83.5402,83.568,40118.0
2023-04-25 13:50:00,90.04,90.08,90.0,90.08,55465.0,83.5773,83.6144,83.5402,83.6144,55465.0
2023-04-25 13:55:00,90.08,90.11,90.0,90.08,57727.0,83.6144,83.6423,83.5402,83.6144,57727.0
2023-04-25 14:00:00,90.08,90.2,90.0,90.03,62049.0,83.6144,83.7258,83.5402,83.568,62049.0
2023-04-25 14:05:00,90.02,90.07,89.87,89.92,60666.0,83.5587,83.6052,83.4195,83.4659,60666.0
2023-04-25 14:10:00,89.91,89.99,89.89,89.95,31561.0,83.4566,83.5309,83.4381,83.4938,31561.0
2023-04-25 14:15:00,89.95,89.99,89.79,89.81,26536.0,83.4938,83.5309,83.3452,83.3638,26536.0
2023-04-25 14:20:00,89.8,89.88,89.71,89.72,36894.0,83.3545,83.4288,83.271,83.2803,36894.0
2023-04-25 14:25:00,89.73,89.8,89.71,89.78,30794.0,83.2896,83.3545,83.271,83.336,30794.0
2023-04-25 14:30:00,89.79,89.88,89.74,89.88,24749.0,83.3452,83.4288,83.2988,83.4288,24749.0
2023-04-25 14:35:00,89.88,89.99,89.85,89.98,36267.0,83.4288,83.5309,83.4009,83.5216,36267.0
2023-04-25 14:40:00,89.98,89.99,89.88,89.91,33618.0,83.5216,83.5309,83.4288,83.4566,33618.0
2023-04-25 14:45:00,89.91,89.93,89.82,89.86,83349.0,83.4566,83.4752,83.3731,83.4102,83349.0
2023-04-25 14:50:00,89.86,89.93,89.86,89.92,27107.0,83.4102,83.4752,83.4102,83.4659,27107.0
2023-04-25 14:55:00,89.92,89.99,89.9,89.95,38579.0,83.4659,83.5309,83.4474,83.4938,38579.0
2023-04-25 15:00:00,89.95,89.95,89.67,89.69,54394.0,83.4938,83.4938,83.2339,83.2524,54394.0
2023-04-25 15:05:00,89.68,89.73,89.63,89.65,53163.0,83.2431,83.2896,83.1967,83.2153,53163.0
2023-04-25 15:10:00,89.66,89.66,89.43,89.47,49204.0,83.2246,83.2246,83.0111,83.0482,49204.0
2023-04-25 15:15:00,89.47,89.65,89.47,89.64,63503.0,83.0482,83.2153,83.0482,83.206,63503.0
2023-04-25 15:20:00,89.64,89.73,89.6,89.73,35160.0,83.206,83.2896,83.1689,83.2896,35160.0
2023-04-25 15:25:00,89.72,89.74,89.54,89.55,60623.0,83.2803,83.2988,83.1132,83.1225,60623.0
2023-04-25 15:30:00,89.55,89.68,89.55,89.57,66296.0,83.1225,83.2431,83.1225,83.141,66296.0
2023-04-25 15:35:00,89.56,89.67,89.54,89.62,59471.0,83.1318,83.2339,83.1132,83.1874,59471.0
2023-04-25 15:40:00,89.61,89.7,89.6,89.63,108471.0,83.1782,83.2617,83.1689,83.1967,108471.0
2023-04-25 15:45:00,89.63,89.7,89.53,89.65,113600.0,83.1967,83.2617,83.1039,83.2153,113600.0
2023-04-25 15:50:00,89.65,89.81,89.56,89.76,162503.0,83.2153,83.3638,83.1318,83.3174,162503.0
2023-04-25 15:55:00,89.76,89.83,89.68,89.7,452911.0,83.3174,83.3824,83.2431,83.2617,452911.0
2023-04-26 09:30:00,89.82,90.09,88.71,88.8,269318.0,83.3731,83.6237,82.3428,82.4263,269318.0
2023-04-26 09:35:00,88.91,89.29,88.72,89.27,82070.0,82.5284,82.8811,82.352,82.8626,82070.0
2023-04-26 09:40:00,89.28,89.46,88.99,88.99,79726.0,82.8719,83.0389,82.6027,82.6027,79726.0
2023-04-26 09:45:00,89.01,89.27,88.99,89.17,64532.0,82.6212,82.8626,82.6027,82.7697,64532.0
2023-04-26 09:50:00,89.17,89.31,88.99,89.06,79378.0,82.7697,82.8997,82.6027,82.6676,79378.0
2023-04-26 09:55:00,89.07,89.08,88.81,89.01,160023.0,82.6769,82.6862,82.4356,82.6212,160023.0
2023-04-26 10:00:00,89.0,89.24,88.94,89.09,101945.0,82.612,82.8347,82.5563,82.6955,101945.0
2023-04-26 10:05:00,89.09,89.2,89.0,89.12,72336.0,82.6955,82.7976,82.612,82.7233,72336.0
2023-04-26 10:10:00,89.12,89.13,88.98,89.07,80528.0,82.7233,82.7326,82.5934,82.6769,80528.0
2023-04-26 10:15:00,89.06,89.2,89.06,89.19,57762.0,82.6676,82.7976,82.6676,82.7883,57762.0
2023-04-26 10:20:00,89.18,89.3,89.15,89.21,69507.0,82.779,82.8904,82.7512,82.8069,69507.0
2023-04-26 10:25:00,89.2,89.38,89.19,89.29,101783.0,82.7976,82.9647,82.7883,82.8811,101783.0
2023-04-26 10:30:00,89.27,89.42,89.15,89.35,63372.0,82.8626,83.0018,82.7512,82.9368,63372.0
2023-04-26 10:35:00,89.35,89.53,89.34,89.5,70186.0,82.9368,83.1039,82.9275,83.0761,70186.0
2023-04-26 10:40:00,89.51,89.51,89.37,89.42,92250.0,83.0853,83.0853,82.9554,83.0018,92250.0
2023-04-26 10:45:00,89.43,89.6,89.42,89.47,49567.0,83.0111,83.1689,83.0018,83.0482,49567.0
2023-04-26 10:50:00,89.47,89.62,89.42,89.53,98787.0,83.0482,83.1874,83.0018,83.1039,98787.0
2023-04-26 10:55:00,89.51,89.65,89.5,89.59,102954.0,83.0853,83.2153,83.0761,83.1596,102954.0
2023-04-26 11:00:00,89.59,89.67,89.56,89.62,54793.0,83.1596,83.2339,83.1318,83.1874,54793.0
2023-04-26 11:05:00,89.61,89.85,89.61,89.82,52638.0,83.1782,83.4009,83.1782,83.3731,52638.0
2023-04-26 11:10:00,89.82,89.86,89.79,89.81,44648.0,83.3731,83.4102,83.3452,83.3638,44648.0
2023-04-26 11:15:00,89.81,90.02,89.77,89.94,103300.0,83.3638,83.5587,83.3267,83.4845,103300.0
2023-04-26 11:20:00,89.93,90.12,89.91,90.07,92790.0,83.4752,83.6516,83.4566,83.6052,92790.0
2023-04-26 11:25:00,90.08,90.08,89.96,89.99,67183.0,83.6144,83.6144,83.503,83.5309,67183.0
2023-04-26 11:30:00,89.99,90.12,89.99,90.09,45610.0,83.5309,83.6516,83.5309,83.6237,45610.0
2023-04-26 11:35:00,90.1,90.12,89.94,89.95,48750.0,83.633,83.6516,83.4845,83.4938,48750.0
2023-04-26 11:40:00,89.95,90.17,89.94,90.09,99436.0,83.4938,83.698,83.4845,83.6237,99436.0
2023-04-26 11:45:00,90.09,90.18,90.04,90.13,46137.0,83.6237,83.7073,83.5773,83.6608,46137.0
2023-04-26 11:50:00,90.13,90.15,90.05,90.1,48276.0,83.6608,83.6794,83.5866,83.633,48276.0
2023-04-26 11:55:00,90.09,90.18,89.95,89.98,41696.0,83.6237,83.7073,83.4938,83.5216,41696.0
2023-04-26 12:00:00,89.99,90.04,89.91,89.98,68561.0,83.5309,83.5773,83.4566,83.5216,68561.0
2023-04-26 12:05:00,89.98,90.04,89.9,89.9,41031.0,83.5216,83.5773,83.4474,83.4474,41031.0
2023-04-26 12:10:00,89.91,90.08,89.9,90.05,52240.0,83.4566,83.6144,83.4474,83.5866,52240.0
2023-04-26 12:15:00,90.04,90.07,89.66,89.68,125826.0,83.5773,83.6052,83.2246,83.2431,125826.0
2023-04-26 12:20:00,89.67,89.69,89.47,89.49,60050.0,83.2339,83.2524,83.0482,83.0668,60050.0
2023-04-26 12:25:00,89.49,89.6,89.47,89.6,71305.0,83.0668,83.1689,83.0482,83.1689,71305.0
2023-04-26 12:30:00,89.61,89.67,89.51,89.54,44956.0,83.1782,83.2339,83.0853,83.1132,44956.0
2023-04-26 12:35:00,89.54,89.55,89.46,89.51,47122.0,83.1132,83.1225,83.0389,83.0853,47122.0
2023-04-26 12:40:00,89.51,89.62,89.49,89.62,49000.0,83.0853,83.1874,83.0668,83.1874,49000.0
2023-04-26 12:45:00,89.63,89.67,89.56,89.62,42062.0,83.1967,83.2339,83.1318,83.1874,42062.0
2023-04-26 12:50:00,89.62,89.69,89.61,89.67,28735.0,83.1874,83.2524,83.1782,83.2339,28735.0
2023-04-26 12:55:00,89.68,89.84,89.66,89.84,52354.0,83.2431,83.3917,83.2246,83.3917,52354.0
2023-04-26 13:00:00,89.83,89.9,89.78,89.84,53342.0,83.3824,83.4474,83.336,83.3917,53342.0
2023-04-26 13:05:00,89.84,89.86,89.68,89.7,36075.0,83.3917,83.4102,83.2431,83.2617,36075.0
2023-04-26 13:10:00,89.71,89.73,89.64,89.71,60931.0,83.271,83.2896,83.206,83.271,60931.0
2023-04-26 13:15:00,89.7,89.76,89.66,89.75,42572.0,83.2617,83.3174,83.2246,83.3081,42572.0
2023-04-26 13:20:00,89.75,89.82,89.74,89.81,50939.0,83.3081,83.3731,83.2988,83.3638,50939.0
2023-04-26 13:25:00,89.81,89.95,89.81,89.95,54449.0,83.3638,83.4938,83.3638,83.4938,54449.0
2023-04-26 13:30:00,89.95,89.95,89.74,89.88,42958.0,83.4938,83.4938,83.2988,83.4288,42958.0
2023-04-26 13:35:00,89.88,89.96,89.84,89.96,52729.0,83.4288,83.503,83.3917,83.503,52729.0
2023-04-26 13:40:00,89.95,90.04,89.92,89.97,102601.0,83.4938,83.5773,83.4659,83.5123,102601.0
2023-04-26 13:45:00,89.96,90.0,89.88,89.9,41692.0,83.503,83.5402,83.4288,83.4474,41692.0
2023-04-26 13:50:00,89.89,89.94,89.85,89.92,34764.0,83.4381,83.4845,83.4009,83.4659,34764.0
2023-04-26 13:55:00,89.91,89.93,89.78,89.92,39041.0,83.4566,83.4752,83.336,83.4659,39041.0
2023-04-26 14:00:00,89.92,89.93,89.84,89.88,45462.0,83.4659,83.4752,83.3917,83.4288,45462.0
2023-04-26 14:05:00,89.87,89.95,89.85,89.89,44079.0,83.4195,83.4938,83.4009,83.4381,44079.0
2023-04-26 14:10:00,89.88,89.91,89.8,89.85,44788.0,83.4288,83.4566,83.3545,83.4009,44788.0
2023-04-26 14:15:00,89.86,89.86,89.76,89.76,38359.0,83.4102,83.4102,83.3174,83.3174,38359.0
2023-04-26 14:20:00,89.76,89.89,89.72,89.89,47882.0,83.3174,83.4381,83.2803,83.4381,47882.0
2023-04-26 14:25:00,89.89,89.93,89.86,89.91,56098.0,83.4381,83.4752,83.4102,83.4566,56098.0
2023-04-26 14:30:00,89.92,90.0,89.9,90.0,78181.0,83.4659,83.5402,83.4474,83.5402,78181.0
2023-04-26 14:35:00,90.0,90.02,89.89,89.98,53641.0,83.5402,83.5587,83.4381,83.5216,53641.0
2023-04-26 14:40:00,90.0,90.01,89.84,89.94,70649.0,83.5402,83.5495,83.3917,83.4845,70649.0
2023-04-26 14:45:00,89.94,89.97,89.87,89.9,52460.0,83.4845,83.5123,83.4195,83.4474,52460.0
2023-04-26 14:50:00,89.9,89.92,89.79,89.82,49284.0,83.4474,83.4659,83.3452,83.3731,49284.0
2023-04-26 14:55:00,89.81,89.92,89.8,89.89,46160.0,83.3638,83.4659,83.3545,83.4381,46160.0
2023-04-26 15:00:00,89.89,89.96,89.88,89.93,40917.0,83.4381,83.503,83.4288,83.4752,40917.0
2023-04-26 15:05:00,89.93,90.08,89.93,90.02,91279.0,83.4752,83.6144,83.4752,83.5587,91279.0
2023-04-26 15:10:00,90.03,90.19,90.02,90.19,57251.0,83.568,83.7165,83.5587,83.7165,57251.0
2023-04-26 15:15:00,90.19,90.2,90.11,90.11,67715.0,83.7165,83.7258,83.6423,83.6423,67715.0
2023-04-26 15:20:00,90.09,90.15,90.05,90.13,114647.0,83.6237,83.6794,83.5866,83.6608,114647.0
2023-04-26 15:25:00,90.13,90.25,90.13,90.25,78874.0,83.6608,83.7722,83.6608,83.7722,78874.0
2023-04-26 15:30:00,90.26,90.28,90.07,90.09,94160.0,83.7815,83.8001,83.6052,83.6237,94160.0
2023-04-26 15:35:00,90.09,90.16,90.07,90.12,102520.0,83.6237,83.6887,83.6052,83.6516,102520.0
2023-04-26 15:40:00,90.12,90.13,90.02,90.07,87630.0,83.6516,83.6608,83.5587,83.6052,87630.0
2023-04-26 15:45:00,90.07,90.22,90.05,90.21,118118.0,83.6052,83.7444,83.5866,83.7351,118118.0
2023-04-26 15:50:00,90.22,90.22,90.08,90.16,230399.0,83.7444,83.7444,83.6144,83.6887,230399.0
2023-04-26 15:55:00,90.16,90.27,89.96,89.97,700110.0,83.6887,83.7908,83.503,83.5123,700110.0
2023-04-27 09:30:00,89.92,90.37,89.89,90.23,167059.0,83.4659,83.8836,83.4381,83.7537,167059.0
2023-04-27 09:35:00,90.2,90.24,89.99,90.01,71322.0,83.7258,83.7629,83.5309,83.5495,71322.0
2023-04-27 09:40:00,90.03,90.05,89.85,89.9,52510.0,83.568,83.5866,83.4009,83.4474,52510.0
2023-04-27 09:45:00,89.88,90.11,89.83,90.01,62330.0,83.4288,83.6423,83.3824,83.5495,62330.0
2023-04-27 09:50:00,90.02,90.28,89.99,90.25,47713.0,83.5587,83.8001,83.5309,83.7722,47713.0
2023-04-27 09:55:00,90.28,90.41,90.23,90.38,58015.0,83.8001,83.9207,83.7537,83.8929,58015.0
2023-04-27 10:00:00,90.36,90.53,90.35,90.41,47069.0,83.8743,84.0321,83.8651,83.9207,47069.0
2023-04-27 10:05:00,90.4,90.47,90.37,90.4,41505.0,83.9115,83.9764,83.8836,83.9115,41505.0
2023-04-27 10:10:00,90.4,90.56,90.37,90.53,71569.0,83.9115,84.06,83.8836,84.0321,71569.0
2023-04-27 10:15:00,90.54,90.62,90.35,90.35,91421.0,84.0414,84.1157,83.8651,83.8651,91421.0
2023-04-27 10:20:00,90.36,90.37,90.2,90.33,46662.0,83.8743,83.8836,83.7258,83.8465,46662.0
2023-04-27 10:25:00,90.32,90.52,90.31,90.37,67443.0,83.8372,84.0229,83.8279,83.8836,67443.0
2023-04-27 10:30:00,90.35,90.57,90.32,90.4,29551.0,83.8651,84.0693,83.8372,83.9115,29551.0
2023-04-27 10:35:00,90.39,90.4,90.25,90.29,27084.0,83.9022,83.9115,83.7722,83.8094,27084.0
2023-04-27 10:40:00,90.3,90.3,90.21,90.23,35220.0,83.8186,83.8186,83.7351,83.7537,35220.0
2023-04-27 10:45:00,90.23,90.26,90.15,90.2,35414.0,83.7537,83.7815,83.6794,83.7258,35414.0
2023-04-27 10:50:00,90.2,90.26,90.12,90.26,33638.0,83.7258,83.7815,83.6516,83.7815,33638.0
2023-04-27 10:55:00,90.25,90.33,90.22,90.28,67467.0,83.7722,83.8465,83.7444,83.8001,67467.0
2023-04-27 11:00:00,90.27,90.32,90.24,90.26,30650.0,83.7908,83.8372,83.7629,83.7815,30650.0
2023-04-27 11:05:00,90.24,90.26,90.21,90.22,28776.0,83.7629,83.7815,83.7351,83.7444,28776.0
2023-04-27 11:10:00,90.2,90.23,90.05,90.08,55202.0,83.7258,83.7537,83.5866,83.6144,55202.0
2023-04-27 11:15:00,90.08,90.11,90.05,90.06,20508.0,83.6144,83.6423,83.5866,83.5959,20508.0
2023-04-27 11:20:00,90.07,90.21,90.05,90.18,34461.0,83.6052,83.7351,83.5866,83.7073,34461.0
2023-04-27 11:25:00,90.19,90.33,90.18,90.25,26595.0,83.7165,83.8465,83.7073,83.7722,26595.0
2023-04-27 11:30:00,90.25,90.34,90.23,90.33,42587.0,83.7722,83.8558,83.7537,83.8465,42587.0
2023-04-27 11:35:00,90.33,90.35,90.2,90.2,64672.0,83.8465,83.8651,83.7258,83.7258,64672.0
2023-04-27 11:40:00,90.19,90.25,90.18,90.21,34674.0,83.7165,83.7722,83.7073,83.7351,34674.0
2023-04-27 11:45:00,90.2,90.29,90.19,90.28,27272.0,83.7258,83.8094,83.7165,83.8001,27272.0
2023-04-27 11:50:00,90.29,90.42,90.29,90.4,25121.0,83.8094,83.93,83.8094,83.9115,25121.0
2023-04-27 11:55:00,90.41,90.55,90.39,90.52,47376.0,83.9207,84.0507,83.9022,84.0229,47376.0
2023-04-27 12:00:00,90.52,90.64,90.5,90.62,35861.0,84.0229,84.1342,84.0043,84.1157,35861.0
2023-04-27 12:05:00,90.63,90.65,90.5,90.54,33541.0,84.125,84.1435,84.0043,84.0414,33541.0
2023-04-27 12:10:00,90.54,90.57,90.5,90.55,19698.0,84.0414,84.0693,84.0043,84.0507,19698.0
2023-04-27 12:15:00,90.55,90.57,90.5,90.54,56187.0,84.0507,84.0693,84.0043,84.0414,56187.0
2023-04-27 12:20:00,90.54,90.55,90.5,90.54,47285.0,84.0414,84.0507,84.0043,84.0414,47285.0
2023-04-27 12:25:00,90.55,90.61,90.5,90.5,30669.0,84.0507,84.1064,84.0043,84.0043,30669.0
2023-04-27 12:30:00,90.51,90.55,90.44,90.51,33058.0,84.0136,84.0507,83.9486,84.0136,33058.0
2023-04-27 12:35:00,90.51,90.64,90.51,90.62,29066.0,84.0136,84.1342,84.0136,84.1157,29066.0
2023-04-27 12:40:00,90.62,90.66,90.57,90.62,21192.0,84.1157,84.1528,84.0693,84.1157,21192.0
2023-04-27 12:45:00,90.63,90.71,90.58,90.67,31904.0,84.125,84.1992,84.0785,84.1621,31904.0
2023-04-27 12:50:00,90.68,90.71,90.51,90.52,39808.0,84.1714,84.1992,84.0136,84.0229,39808.0
2023-04-27 12:55:00,90.49,90.54,90.46,90.46,14561.0,83.995,84.0414,83.9672,83.9672,14561.0
2023-04-27 13:00:00,90.45,90.54,90.44,90.45,22144.0,83.9579,84.0414,83.9486,83.9579,22144.0
2023-04-27 13:05:00,90.46,90.46,90.36,90.39,24865.0,83.9672,83.9672,83.8743,83.9022,24865.0
2023-04-27 13:10:00,90.4,90.43,90.34,90.42,29289.0,83.9115,83.9393,83.8558,83.93,29289.0
2023-04-27 13:15:00,90.42,90.51,90.42,90.49,54351.0,83.93,84.0136,83.93,83.995,54351.0
2023-04-27 13:20:00,90.49,90.5,90.45,90.48,25722.0,83.995,84.0043,83.9579,83.9857,25722.0
2023-04-27 13:25:00,90.49,90.62,90.48,90.61,50814.0,83.995,84.1157,83.9857,84.1064,50814.0
2023-04-27 13:30:00,90.58,90.62,90.56,90.57,22202.0,84.0785,84.1157,84.06,84.0693,22202.0
2023-04-27 13:35:00,90.57,90.65,90.57,90.62,25921.0,84.0693,84.1435,84.0693,84.1157,25921.0
2023-04-27 13:40:00,90.62,90.77,90.61,90.76,39457.0,84.1157,84.2549,84.1064,84.2456,39457.0
2023-04-27 13:45:00,90.75,90.9,90.74,90.83,33183.0,84.2363,84.3756,84.2271,84.3106,33183.0
2023-04-27 13:50:00,90.82,90.85,90.77,90.81,32040.0,84.3013,84.3292,84.2549,84.292,32040.0
2023-04-27 13:55:00,90.81,90.86,90.77,90.83,71219.0,84.292,84.3384,84.2549,84.3106,71219.0
2023-04-27 14:00:00,90.84,90.95,90.83,90.9,49347.0,84.3199,84.422,84.3106,84.3756,49347.0
2023-04-27 14:05:00,90.91,90.96,90.89,90.95,47612.0,84.3849,84.4313,84.3663,84.422,47612.0
2023-04-27 14:10:00,90.95,90.99,90.92,90.97,35759.0,84.422,84.4591,84.3941,84.4406,35759.0
2023-04-27 14:15:00,90.99,91.08,90.97,91.05,153419.0,84.4591,84.5427,84.4406,84.5148,153419.0
2023-04-27 14:20:00,91.05,91.06,90.82,90.88,60150.0,84.5148,84.5241,84.3013,84.357,60150.0
2023-04-27 14:25:00,90.87,90.88,90.75,90.83,42208.0,84.3477,84.357,84.2363,84.3106,42208.0
2023-04-27 14:30:00,90.84,91.04,90.83,91.03,49998.0,84.3199,84.5055,84.3106,84.4962,49998.0
2023-04-27 14:35:00,91.03,91.11,90.98,91.06,50932.0,84.4962,84.5705,84.4498,84.5241,50932.0
2023-04-27 14:40:00,91.06,91.24,90.99,91.18,47261.0,84.5241,84.6912,84.4591,84.6355,47261.0
2023-04-27 14:45:00,91.17,91.26,91.14,91.25,41584.0,84.6262,84.7097,84.5983,84.7005,41584.0
2023-04-27 14:50:00,91.25,91.32,91.25,91.25,40159.0,84.7005,84.7654,84.7005,84.7005,40159.0
2023-04-27 14:55:00,91.24,91.35,91.24,91.34,28022.0,84.6912,84.7933,84.6912,84.784,28022.0
2023-04-27 15:00:00,91.35,91.39,91.28,91.33,52076.0,84.7933,84.8304,84.7283,84.7747,52076.0
2023-04-27 15:05:00,91.33,91.37,91.31,91.34,49742.0,84.7747,84.8118,84.7561,84.784,49742.0
2023-04-27 15:10:00,91.34,91.36,91.2,91.25,65997.0,84.784,84.8026,84.654,84.7005,65997.0
2023-04-27 15:15:00,91.26,91.41,91.25,91.37,67120.0,84.7097,84.849,84.7005,84.8118,67120.0
2023-04-27 15:20:00,91.36,91.38,91.31,91.35,65390.0,84.8026,84.8211,84.7561,84.7933,65390.0
2023-04-27 15:25:00,91.35,91.38,91.3,91.3,89504.0,84.7933,84.8211,84.7469,84.7469,89504.0
2023-04-27 15:30:00,91.3,91.36,91.28,91.31,88071.0,84.7469,84.8026,84.7283,84.7561,88071.0
2023-04-27 15:35:00,91.31,91.37,91.19,91.35,77663.0,84.7561,84.8118,84.6448,84.7933,77663.0
2023-04-27 15:40:00,91.35,91.44,91.33,91.4,66497.0,84.7933,84.8768,84.7747,84.8397,66497.0
2023-04-27 15:45:00,91.39,91.48,91.35,91.42,94370.0,84.8304,84.9139,84.7933,84.8583,94370.0
2023-04-27 15:50:00,91.42,91.44,91.33,91.34,139398.0,84.8583,84.8768,84.7747,84.784,139398.0
2023-04-27 15:55:00,91.34,91.43,91.29,91.4,346405.0,84.784,84.8675,84.7376,84.8397,346405.0
2023-04-28 09:30:00,91.35,91.57,91.09,91.36,162666.0,84.7933,84.9975,84.5519,84.8026,162666.0
2023-04-28 09:35:00,91.29,91.5,91.2,91.31,45789.0,84.7376,84.9325,84.654,84.7561,45789.0
2023-04-28 09:40:00,91.3,91.35,91.12,91.22,100504.0,84.7469,84.7933,84.5798,84.6726,100504.0
2023-04-28 09:45:00,91.2,91.45,91.03,91.25,205037.0,84.654,84.8861,84.4962,84.7005,205037.0
2023-04-28 09:50:00,91.24,91.25,91.07,91.18,84025.0,84.6912,84.7005,84.5334,84.6355,84025.0
2023-04-28 09:55:00,91.17,91.17,90.94,90.95,46739.0,84.6262,84.6262,84.4127,84.422,46739.0
2023-04-28 10:00:00,90.96,91.21,90.96,91.14,165448.0,84.4313,84.6633,84.4313,84.5983,165448.0
2023-04-28 10:05:00,91.15,91.46,91.14,91.36,51659.0,84.6076,84.8954,84.5983,84.8026,51659.0
2023-04-28 10:10:00,91.36,91.47,91.32,91.45,55715.0,84.8026,84.9047,84.7654,84.8861,55715.0
2023-04-28 10:15:00,91.45,91.46,91.32,91.33,73582.0,84.8861,84.8954,84.7654,84.7747,73582.0
2023-04-28 10:20:00,91.33,91.44,91.26,91.41,55019.0,84.7747,84.8768,84.7097,84.849,55019.0
2023-04-28 10:25:00,91.41,91.46,91.3,91.35,70415.0,84.849,84.8954,84.7469,84.7933,70415.0
2023-04-28 10:30:00,91.34,91.51,91.23,91.5,58625.0,84.784,84.9418,84.6819,84.9325,58625.0
2023-04-28 10:35:00,91.51,91.57,91.36,91.51,69340.0,84.9418,84.9975,84.8026,84.9418,69340.0
2023-04-28 10:40:00,91.53,91.72,91.47,91.67,91600.0,84.9604,85.1367,84.9047,85.0903,91600.0
2023-04-28 10:45:00,91.67,91.77,91.61,91.77,40206.0,85.0903,85.1831,85.0346,85.1831,40206.0
2023-04-28 10:50:00,91.77,91.86,91.75,91.81,35041.0,85.1831,85.2667,85.1646,85.2203,35041.0
2023-04-28 10:55:00,91.81,91.82,91.34,91.34,49761.0,85.2203,85.2295,84.784,84.784,49761.0
2023-04-28 11:00:00,91.37,91.37,91.11,91.21,43013.0,84.8118,84.8118,84.5705,84.6633,43013.0
2023-04-28 11:05:00,91.2,91.33,91.2,91.23,30775.0,84.654,84.7747,84.654,84.6819,30775.0
2023-04-28 11:10:00,91.23,91.25,91.1,91.14,117247.0,84.6819,84.7005,84.5612,84.5983,117247.0
2023-04-28 11:15:00,91.13,91.17,91.0,91.12,67502.0,84.5891,84.6262,84.4684,84.5798,67502.0
2023-04-28 11:20:00,91.13,91.18,91.04,91.06,138475.0,84.5891,84.6355,84.5055,84.5241,138475.0
2023-04-28 11:25:00,91.06,91.21,91.06,91.15,26076.0,84.5241,84.6633,84.5241,84.6076,26076.0
2023-04-28 11:30:00,91.15,91.22,91.13,91.18,19195.0,84.6076,84.6726,84.5891,84.6355,19195.0
2023-04-28 11:35:00,91.17,91.21,91.08,91.1,16540.0,84.6262,84.6633,84.5427,84.5612,16540.0
2023-04-28 11:40:00,91.11,91.16,91.09,91.14,20439.0,84.5705,84.6169,84.5519,84.5983,20439.0
2023-04-28 11:45:00,91.13,91.21,91.13,91.2,17933.0,84.5891,84.6633,84.5891,84.654,17933.0
2023-04-28 11:50:00,91.21,91.24,91.15,91.15,18850.0,84.6633,84.6912,84.6076,84.6076,18850.0
2023-04-28 11:55:00,91.14,91.19,91.07,91.19,35894.0,84.5983,84.6448,84.5334,84.6448,35894.0
2023-04-28 12:00:00,91.21,91.28,91.18,91.27,27211.0,84.6633,84.7283,84.6355,84.719,27211.0
2023-04-28 12:05:00,91.27,91.36,91.25,91.33,15802.0,84.719,84.8026,84.7005,84.7747,15802.0
2023-04-28 12:10:00,91.33,91.43,91.33,91.38,10344.0,84.7747,84.8675,84.7747,84.8211,10344.0
2023-04-28 12:15:00,91.38,91.49,91.38,91.45,32295.0,84.8211,84.9232,84.8211,84.8861,32295.0
2023-04-28 12:20:00,91.44,91.45,91.32,91.38,25453.0,84.8768,84.8861,84.7654,84.8211,25453.0
2023-04-28 12:25:00,91.36,91.36,91.28,91.33,31655.0,84.8026,84.8026,84.7283,84.7747,31655.0
2023-04-28 12:30:00,91.33,91.42,91.32,91.38,38370.0,84.7747,84.8583,84.7654,84.8211,38370.0
2023-04-28 12:35:00,91.4,91.42,91.25,91.26,27994.0,84.8397,84.8583,84.7005,84.7097,27994.0
2023-04-28 12:40:00,91.25,91.38,91.23,91.31,52473.0,84.7005,84.8211,84.6819,84.7561,52473.0
2023-04-28 12:45:00,91.31,91.4,91.23,91.31,67283.0,84.7561,84.8397,84.6819,84.7561,67283.0
2023-04-28 12:50:00,91.32,91.35,91.24,91.25,27676.0,84.7654,84.7933,84.6912,84.7005,27676.0
2023-04-28 12:55:00,91.25,91.3,91.24,91.26,24585.0,84.7005,84.7469,84.6912,84.7097,24585.0
2023-04-28 13:00:00,91.26,91.32,91.23,91.31,45643.0,84.7097,84.7654,84.6819,84.7561,45643.0
2023-04-28 13:05:00,91.31,91.32,91.24,91.25,24339.0,84.7561,84.7654,84.6912,84.7005,24339.0
2023-04-28 13:10:00,91.25,91.31,91.25,91.28,18600.0,84.7005,84.7561,84.7005,84.7283,18600.0
2023-04-28 13:15:00,91.29,91.36,91.28,91.34,21054.0,84.7376,84.8026,84.7283,84.784,21054.0
2023-04-28 13:20:00,91.36,91.38,91.32,91.36,17328.0,84.8026,84.8211,84.7654,84.8026,17328.0
2023-04-28 13:25:00,91.36,91.38,91.32,91.36,19005.0,84.8026,84.8211,84.7654,84.8026,19005.0
2023-04-28 13:30:00,91.35,91.38,91.26,91.29,25960.0,84.7933,84.8211,84.7097,84.7376,25960.0
2023-04-28 13:35:00,91.28,91.34,91.25,91.33,32741.0,84.7283,84.784,84.7005,84.7747,32741.0
2023-04-28 13:40:00,91.34,91.34,91.23,91.27,34405.0,84.784,84.784,84.6819,84.719,34405.0
2023-04-28 13:45:00,91.27,91.29,91.22,91.22,27363.0,84.719,84.7376,84.6726,84.6726,27363.0
2023-04-28 13:50:00,91.22,91.23,91.03,91.06,16919.0,84.6726,84.6819,84.4962,84.5241,16919.0
2023-04-28 13:55:00,91.05,91.09,91.0,91.04,32653.0,84.5148,84.5519,84.4684,84.5055,32653.0
2023-04-28 14:00:00,91.06,91.11,91.02,91.04,32681.0,84.5241,84.5705,84.487,84.5055,32681.0
2023-04-28 14:05:00,91.05,91.11,91.0,91.01,41902.0,84.5148,84.5705,84.4684,84.4777,41902.0
2023-04-28 14:10:00,91.01,91.01,90.81,90.86,51360.0,84.4777,84.4777,84.292,84.3384,51360.0
2023-04-28 14:15:00,90.87,90.98,90.84,90.98,33142.0,84.3477,84.4498,84.3199,84.4498,33142.0
2023-04-28 14:20:00,90.98,91.07,90.97,90.97,37680.0,84.4498,84.5334,84.4406,84.4406,37680.0
2023-04-28 14:25:00,90.98,90.98,90.89,90.97,36894.0,84.4498,84.4498,84.3663,84.4406,36894.0
2023-04-28 14:30:00,90.97,91.02,90.9,90.92,42492.0,84.4406,84.487,84.3756,84.3941,42492.0
2023-04-28 14:35:00,90.91,90.92,90.83,90.86,23142.0,84.3849,84.3941,84.3106,84.3384,23142.0
2023-04-28 14:40:00,90.86,90.88,90.72,90.72,20001.0,84.3384,84.357,84.2085,84.2085,20001.0
2023-04-28 14:45:00,90.73,90.81,90.69,90.7,34204.0,84.2178,84.292,84.1806,84.1899,34204.0
2023-04-28 14:50:00,90.7,90.8,90.68,90.71,23211.0,84.1899,84.2828,84.1714,84.1992,23211.0
2023-04-28 14:55:00,90.71,90.8,90.69,90.76,29181.0,84.1992,84.2828,84.1806,84.2456,29181.0
2023-04-28 15:00:00,90.77,90.79,90.67,90.7,33929.0,84.2549,84.2735,84.1621,84.1899,33929.0
2023-04-28 15:05:00,90.71,90.83,90.71,90.78,28231.0,84.1992,84.3106,84.1992,84.2642,28231.0
2023-04-28 15:10:00,90.77,90.93,90.74,90.91,151376.0,84.2549,84.4034,84.2271,84.3849,151376.0
2023-04-28 15:15:00,90.91,90.99,90.9,90.95,59216.0,84.3849,84.4591,84.3756,84.422,59216.0
2023-04-28 15:20:00,90.95,91.0,90.88,90.99,89743.0,84.422,84.4684,84.357,84.4591,89743.0
2023-04-28 15:25:00,91.0,91.03,90.86,90.93,60473.0,84.4684,84.4962,84.3384,84.4034,60473.0
2023-04-28 15:30:00,90.92,90.98,90.85,90.91,53535.0,84.3941,84.4498,84.3292,84.3849,53535.0
2023-04-28 15:35:00,90.9,91.04,90.89,91.03,50752.0,84.3756,84.5055,84.3663,84.4962,50752.0
2023-04-28 15:40:00,91.03,91.06,90.88,90.93,153469.0,84.4962,84.5241,84.357,84.4034,153469.0
2023-04-28 15:45:00,90.92,90.93,90.73,90.76,98088.0,84.3941,84.4034,84.2178,84.2456,98088.0
2023-04-28 15:50:00,90.75,90.91,90.72,90.88,148260.0,84.2363,84.3849,84.2085,84.357,148260.0
2023-04-28 15:55:00,90.89,91.02,90.87,90.96,320763.0,84.3663,84.487,84.3477,84.4313,320763.0
2023-05-01 09:30:00,90.83,91.21,90.76,91.18,85527.0,84.3106,84.6633,84.2456,84.6355,85527.0
2023-05-01 09:35:00,91.18,91.47,91.17,91.41,49716.0,84.6355,84.9047,84.6262,84.849,49716.0
2023-05-01 09:40:00,91.4,91.42,91.07,91.11,30246.0,84.8397,84.8583,84.5334,84.5705,30246.0
2023-05-01 09:45:00,91.14,91.24,91.05,91.07,39803.0,84.5983,84.6912,84.5148,84.5334,39803.0
2023-05-01 09:50:00,91.05,91.13,90.89,90.9,56898.0,84.5148,84.5891,84.3663,84.3756,56898.0
2023-05-01 09:55:00,90.89,90.98,90.88,90.9,35590.0,84.3663,84.4498,84.357,84.3756,35590.0
2023-05-01 10:00:00,90.88,90.97,90.83,90.89,52584.0,84.357,84.4406,84.3106,84.3663,52584.0
2023-05-01 10:05:00,90.91,90.93,90.82,90.9,57819.0,84.3849,84.4034,84.3013,84.3756,57819.0
2023-05-01 10:10:00,90.91,90.95,90.86,90.9,26140.0,84.3849,84.422,84.3384,84.3756,26140.0
2023-05-01 10:15:00,90.9,90.97,90.87,90.89,42322.0,84.3756,84.4406,84.3477,84.3663,42322.0
2023-05-01 10:20:00,90.88,90.97,90.87,90.93,95756.0,84.357,84.4406,84.3477,84.4034,95756.0
2023-05-01 10:25:00,90.93,90.97,90.89,90.92,33342.0,84.4034,84.4406,84.3663,84.3941,33342.0
2023-05-01 10:30:00,90.94,91.0,90.93,90.97,25810.0,84.4127,84.4684,84.4034,84.4406,25810.0
2023-05-01 10:35:00,90.95,90.96,90.89,90.91,27126.0,84.422,84.4313,84.3663,84.3849,27126.0
2023-05-01 10:40:00,90.9,91.02,90.89,91.0,35595.0,84.3756,84.487,84.3663,84.4684,35595.0
2023-05-01 10:45:00,90.98,91.04,90.94,91.02,37201.0,84.4498,84.5055,84.4127,84.487,37201.0
2023-05-01 10:50:00,91.02,91.03,90.9,90.92,30173.0,84.487,84.4962,84.3756,84.3941,30173.0
2023-05-01 10:55:00,90.93,91.09,90.92,90.98,32767.0,84.4034,84.5519,84.3941,84.4498,32767.0
2023-05-01 11:00:00,91.0,91.07,90.95,91.01,31424.0,84.4684,84.5334,84.422,84.4777,31424.0
2023-05-01 11:05:00,91.02,91.03,90.96,90.97,19931.0,84.487,84.4962,84.4313,84.4406,19931.0
2023-05-01 11:10:00,90.96,91.02,90.96,91.01,23459.0,84.4313,84.487,84.4313,84.4777,23459.0
2023-05-01 11:15:00,91.0,91.03,90.93,91.03,21330.0,84.4684,84.4962,84.4034,84.4962,21330.0
2023-05-01 11:20:00,91.01,91.03,90.87,90.87,40438.0,84.4777,84.4962,84.3477,84.3477,40438.0
2023-05-01 11:25:00,90.87,90.88,90.65,90.67,134272.0,84.3477,84.357,84.1435,84.1621,134272.0
2023-05-01 11:30:00,90.67,90.78,90.6,90.76,33620.0,84.1621,84.2642,84.0971,84.2456,33620.0
2023-05-01 11:35:00,90.77,90.89,90.74,90.85,40870.0,84.2549,84.3663,84.2271,84.3292,40870.0
2023-05-01 11:40:00,90.85,90.87,90.8,90.84,18900.0,84.3292,84.3477,84.2828,84.3199,18900.0
2023-05-01 11:45:00,90.85,90.88,90.82,90.87,31217.0,84.3292,84.357,84.3013,84.3477,31217.0
2023-05-01 11:50:00,90.85,90.86,90.75,90.76,16051.0,84.3292,84.3384,84.2363,84.2456,16051.0
2023-05-01 11:55:00,90.77,90.89,90.76,90.87,12918.0,84.2549,84.3663,84.2456,84.3477,12918.0
2023-05-01 12:00:00,90.87,90.92,90.86,90.91,21498.0,84.3477,84.3941,84.3384,84.3849,21498.0
2023-05-01 12:05:00,90.92,90.94,90.86,90.91,22350.0,84.3941,84.4127,84.3384,84.3849,22350.0
2023-05-01 12:10:00,90.91,90.93,90.82,90.84,11767.0,84.3849,84.4034,84.3013,84.3199,11767.0
2023-05-01 12:15:00,90.84,90.91,90.84,90.88,7594.0,84.3199,84.3849,84.3199,84.357,7594.0
2023-05-01 12:20:00,90.89,90.93,90.84,90.88,9948.0,84.3663,84.4034,84.3199,84.357,9948.0
2023-05-01 12:25:00,90.89,90.9,90.81,90.86,18304.0,84.3663,84.3756,84.292,84.3384,18304.0
2023-05-01 12:30:00,90.87,90.95,90.84,90.92,14705.0,84.3477,84.422,84.3199,84.3941,14705.0
2023-05-01 12:35:00,90.92,91.01,90.91,90.98,21776.0,84.3941,84.4777,84.3849,84.4498,21776.0
2023-05-01 12:40:00,90.97,90.99,90.9,90.93,23025.0,84.4406,84.4591,84.3756,84.4034,23025.0
2023-05-01 12:45:00,90.93,90.97,90.88,90.9,17829.0,84.4034,84.4406,84.357,84.3756,17829.0
2023-05-01 12:50:00,90.9,91.01,90.89,90.93,28682.0,84.3756,84.4777,84.3663,84.4034,28682.0
2023-05-01 12:55:00,90.94,91.05,90.93,91.0,29009.0,84.4127,84.5148,84.4034,84.4684,29009.0
2023-05-01 13:00:00,90.98,91.02,90.95,90.96,17073.0,84.4498,84.487,84.422,84.4313,17073.0
2023-05-01 13:05:00,90.97,91.0,90.94,90.99,13536.0,84.4406,84.4684,84.4127,84.4591,13536.0
2023-05-01 13:10:00,90.99,91.08,90.99,91.08,20938.0,84.4591,84.5427,84.4591,84.5427,20938.0
2023-05-01 13:15:00,91.08,91.15,91.08,91.13,25163.0,84.5427,84.6076,84.5427,84.5891,25163.0
2023-05-01 13:20:00,91.14,91.24,91.12,91.23,16940.0,84.5983,84.6912,84.5798,84.6819,16940.0
2023-05-01 13:25:00,91.23,91.28,91.22,91.25,15181.0,84.6819,84.7283,84.6726,84.7005,15181.0
2023-05-01 13:30:00,91.25,91.25,91.11,91.11,88860.0,84.7005,84.7005,84.5705,84.5705,88860.0
2023-05-01 13:35:00,91.11,91.11,90.91,90.97,24772.0,84.5705,84.5705,84.3849,84.4406,24772.0
2023-05-01 13:40:00,90.97,91.01,90.88,90.91,23210.0,84.4406,84.4777,84.357,84.3849,23210.0
2023-05-01 13:45:00,90.93,90.93,90.86,90.86,15024.0,84.4034,84.4034,84.3384,84.3384,15024.0
2023-05-01 13:50:00,90.86,90.86,90.78,90.8,18895.0,84.3384,84.3384,84.2642,84.2828,18895.0
2023-05-01 13:55:00,90.81,90.91,90.79,90.89,17484.0,84.292,84.3849,84.2735,84.3663,17484.0
2023-05-01 14:00:00,90.89,91.06,90.89,90.94,336926.0,84.3663,84.5241,84.3663,84.4127,336926.0
2023-05-01 14:05:00,90.95,90.97,90.85,90.93,29062.0,84.422,84.4406,84.3292,84.4034,29062.0
2023-05-01 14:10:00,90.93,90.97,90.89,90.91,26616.0,84.4034,84.4406,84.3663,84.3849,26616.0
2023-05-01 14:15:00,90.9,90.96,90.89,90.91,18326.0,84.3756,84.4313,84.3663,84.3849,18326.0
2023-05-01 14:20:00,90.91,90.96,90.87,90.88,21373.0,84.3849,84.4313,84.3477,84.357,21373.0
2023-05-01 14:25:00,90.88,90.88,90.79,90.83,17496.0,84.357,84.357,84.2735,84.3106,17496.0
2023-05-01 14:30:00,90.83,90.83,90.65,90.66,17342.0,84.3106,84.3106,84.1435,84.1528,17342.0
2023-05-01 14:35:00,90.65,90.68,90.61,90.68,10287.0,84.1435,84.1714,84.1064,84.1714,10287.0
2023-05-01 14:40:00,90.68,90.73,90.64,90.71,14208.0,84.1714,84.2178,84.1342,84.1992,14208.0
2023-05-01 14:45:00,90.71,90.8,90.7,90.78,13071.0,84.1992,84.2828,84.1899,84.2642,13071.0
2023-05-01 14:50:00,90.79,90.82,90.76,90.78,12068.0,84.2735,84.3013,84.2456,84.2642,12068.0
2023-05-01 14:55:00,90.77,90.88,90.76,90.82,13363.0,84.2549,84.357,84.2456,84.3013,13363.0
2023-05-01 15:00:00,90.85,90.86,90.79,90.81,18681.0,84.3292,84.3384,84.2735,84.292,18681.0
2023-05-01 15:05:00,90.81,90.9,90.81,90.84,17583.0,84.292,84.3756,84.292,84.3199,17583.0
2023-05-01 15:10:00,90.85,90.87,90.8,90.84,21001.0,84.3292,84.3477,84.2828,84.3199,21001.0
2023-05-01 15:15:00,90.82,90.83,90.78,90.79,17494.0,84.3013,84.3106,84.2642,84.2735,17494.0
2023-05-01 15:20:00,90.79,90.82,90.76,90.8,20480.0,84.2735,84.3013,84.2456,84.2828,20480.0
2023-05-01 15:25:00,90.8,90.81,90.76,90.79,46154.0,84.2828,84.292,84.2456,84.2735,46154.0
2023-05-01 15:30:00,90.79,90.81,90.73,90.75,40586.0,84.2735,84.292,84.2178,84.2363,40586.0
2023-05-01 15:35:00,90.73,90.75,90.65,90.65,29201.0,84.2178,84.2363,84.1435,84.1435,29201.0
2023-05-01 15:40:00,90.66,90.69,90.61,90.62,54984.0,84.1528,84.1806,84.1064,84.1157,54984.0
2023-05-01 15:45:00,90.63,90.7,90.59,90.66,59258.0,84.125,84.1899,84.0878,84.1528,59258.0
2023-05-01 15:50:00,90.67,90.7,90.58,90.62,80359.0,84.1621,84.1899,84.0785,84.1157,80359.0
2023-05-01 15:55:00,90.62,90.75,90.61,90.66,318810.0,84.1157,84.2363,84.1064,84.1528,318810.0
2023-05-02 09:30:00,90.2,90.42,89.95,90.17,146177.0,83.7258,83.93,83.4938,83.698,146177.0
2023-05-02 09:35:00,90.2,90.58,90.18,90.51,65801.0,83.7258,84.0785,83.7073,84.0136,65801.0
2023-05-02 09:40:00,90.52,90.83,90.52,90.69,28660.0,84.0229,84.3106,84.0229,84.1806,28660.0
2023-05-02 09:45:00,90.68,90.89,90.61,90.86,46348.0,84.1714,84.3663,84.1064,84.3384,46348.0
2023-05-02 09:50:00,90.88,91.0,90.87,90.97,40706.0,84.357,84.4684,84.3477,84.4406,40706.0
2023-05-02 09:55:00,90.96,90.96,90.8,90.91,40052.0,84.4313,84.4313,84.2828,84.3849,40052.0
2023-05-02 10:00:00,90.91,90.93,90.63,90.71,77783.0,84.3849,84.4034,84.125,84.1992,77783.0
2023-05-02 10:05:00,90.71,90.71,90.48,90.49,98078.0,84.1992,84.1992,83.9857,83.995,98078.0
2023-05-02 10:10:00,90.5,90.6,90.46,90.56,37430.0,84.0043,84.0971,83.9672,84.06,37430.0
2023-05-02 10:15:00,90.56,90.63,90.5,90.54,41022.0,84.06,84.125,84.0043,84.0414,41022.0
2023-05-02 10:20:00,90.54,90.55,90.37,90.37,134957.0,84.0414,84.0507,83.8836,83.8836,134957.0
2023-05-02 10:25:00,90.36,90.55,90.34,90.48,41071.0,83.8743,84.0507,83.8558,83.9857,41071.0
2023-05-02 10:30:00,90.46,90.5,90.31,90.31,30035.0,83.9672,84.0043,83.8279,83.8279,30035.0
2023-05-02 10:35:00,90.33,90.41,90.18,90.19,23948.0,83.8465,83.9207,83.7073,83.7165,23948.0
2023-05-02 10:40:00,90.2,90.37,90.18,90.2,51597.0,83.7258,83.8836,83.7073,83.7258,51597.0
2023-05-02 10:45:00,90.19,90.2,89.86,89.94,51988.0,83.7165,83.7258,83.4102,83.4845,51988.0
2023-05-02 10:50:00,89.93,90.04,89.89,90.0,48019.0,83.4752,83.5773,83.4381,83.5402,48019.0
2023-05-02 10:55:00,89.99,90.02,89.86,89.89,46439.0,83.5309,83.5587,83.4102,83.4381,46439.0
2023-05-02 11:00:00,89.89,89.93,89.58,89.73,37367.0,83.4381,83.4752,83.1503,83.2896,37367.0
2023-05-02 11:05:00,89.72,89.76,89.63,89.73,32380.0,83.2803,83.3174,83.1967,83.2896,32380.0
2023-05-02 11:10:00,89.74,89.77,89.63,89.68,29473.0,83.2988,83.3267,83.1967,83.2431,29473.0
2023-05-02 11:15:00,89.67,89.72,89.51,89.55,58499.0,83.2339,83.2803,83.0853,83.1225,58499.0
2023-05-02 11:20:00,89.55,89.67,89.44,89.6,135682.0,83.1225,83.2339,83.0204,83.1689,135682.0
2023-05-02 11:25:00,89.62,89.62,89.52,89.61,23943.0,83.1874,83.1874,83.0946,83.1782,23943.0
2023-05-02 11:30:00,89.62,89.78,89.6,89.78,65288.0,83.1874,83.336,83.1689,83.336,65288.0
2023-05-02 11:35:00,89.78,89.88,89.7,89.7,69285.0,83.336,83.4288,83.2617,83.2617,69285.0
2023-05-02 11:40:00,89.72,89.95,89.71,89.88,27418.0,83.2803,83.4938,83.271,83.4288,27418.0
2023-05-02 11:45:00,89.88,89.95,89.79,89.84,29375.0,83.4288,83.4938,83.3452,83.3917,29375.0
2023-05-02 11:50:00,89.83,89.84,89.57,89.6,22388.0,83.3824,83.3917,83.141,83.1689,22388.0
2023-05-02 11:55:00,89.6,89.63,89.52,89.52,15130.0,83.1689,83.1967,83.0946,83.0946,15130.0
2023-05-02 12:00:00,89.51,89.54,89.43,89.48,19585.0,83.0853,83.1132,83.0111,83.0575,19585.0
2023-05-02 12:05:00,89.5,89.65,89.49,89.62,16821.0,83.0761,83.2153,83.0668,83.1874,16821.0
2023-05-02 12:10:00,89.63,89.76,89.59,89.72,22747.0,83.1967,83.3174,83.1596,83.2803,22747.0
2023-05-02 12:15:00,89.7,89.72,89.61,89.67,21251.0,83.2617,83.2803,83.1782,83.2339,21251.0
2023-05-02 12:20:00,89.67,89.73,89.61,89.69,20300.0,83.2339,83.2896,83.1782,83.2524,20300.0
2023-05-02 12:25:00,89.69,89.77,89.67,89.77,17567.0,83.2524,83.3267,83.2339,83.3267,17567.0
2023-05-02 12:30:00,89.76,89.76,89.68,89.69,33609.0,83.3174,83.3174,83.2431,83.2524,33609.0
2023-05-02 12:35:00,89.7,89.78,89.6,89.62,18911.0,83.2617,83.336,83.1689,83.1874,18911.0
2023-05-02 12:40:00,89.6,89.65,89.6,89.64,14897.0,83.1689,83.2153,83.1689,83.206,14897.0
2023-05-02 12:45:00,89.65,89.67,89.61,89.63,21487.0,83.2153,83.2339,83.1782,83.1967,21487.0
2023-05-02 12:50:00,89.64,89.71,89.62,89.64,33131.0,83.206,83.271,83.1874,83.206,33131.0
2023-05-02 12:55:00,89.63,89.65,89.55,89.62,21789.0,83.1967,83.2153,83.1225,83.1874,21789.0
2023-05-02 13:00:00,89.6,89.65,89.53,89.6,19507.0,83.1689,83.2153,83.1039,83.1689,19507.0
2023-05-02 13:05:00,89.6,89.65,89.59,89.59,16876.0,83.1689,83.2153,83.1596,83.1596,16876.0
2023-05-02 13:10:00,89.59,89.71,89.59,89.69,25322.0,83.1596,83.271,83.1596,83.2524,25322.0
2023-05-02 13:15:00,89.7,89.73,89.59,89.6,27851.0,83.2617,83.2896,83.1596,83.1689,27851.0
2023-05-02 13:20:00,89.59,89.7,89.54,89.7,46699.0,83.1596,83.2617,83.1132,83.2617,46699.0
2023-05-02 13:25:00,89.7,89.86,89.7,89.85,117901.0,83.2617,83.4102,83.2617,83.4009,117901.0
2023-05-02 13:30:00,89.86,89.87,89.75,89.81,47458.0,83.4102,83.4195,83.3081,83.3638,47458.0
2023-05-02 13:35:00,89.83,89.94,89.82,89.9,75628.0,83.3824,83.4845,83.3731,83.4474,75628.0
2023-05-02 13:40:00,89.9,89.92,89.82,89.83,31566.0,83.4474,83.4659,83.3731,83.3824,31566.0
2023-05-02 13:45:00,89.84,89.99,89.84,89.98,36843.0,83.3917,83.5309,83.3917,83.5216,36843.0
2023-05-02 13:50:00,89.97,90.02,89.94,90.0,26571.0,83.5123,83.5587,83.4845,83.5402,26571.0
2023-05-02 13:55:00,90.01,90.03,89.92,89.94,35838.0,83.5495,83.568,83.4659,83.4845,35838.0
2023-05-02 14:00:00,89.95,89.97,89.84,89.89,37546.0,83.4938,83.5123,83.3917,83.4381,37546.0
2023-05-02 14:05:00,89.89,89.94,89.85,89.86,20749.0,83.4381,83.4845,83.4009,83.4102,20749.0
2023-05-02 14:10:00,89.87,89.96,89.8,89.82,85893.0,83.4195,83.503,83.3545,83.3731,85893.0
2023-05-02 14:15:00,89.82,89.87,89.76,89.86,35048.0,83.3731,83.4195,83.3174,83.4102,35048.0
2023-05-02 14:20:00,89.86,89.94,89.83,89.91,60316.0,83.4102,83.4845,83.3824,83.4566,60316.0
2023-05-02 14:25:00,89.92,89.94,89.86,89.91,40441.0,83.4659,83.4845,83.4102,83.4566,40441.0
2023-05-02 14:30:00,89.91,89.94,89.88,89.9,15229.0,83.4566,83.4845,83.4288,83.4474,15229.0
2023-05-02 14:35:00,89.91,90.06,89.9,90.02,20163.0,83.4566,83.5959,83.4474,83.5587,20163.0
2023-05-02 14:40:00,90.02,90.06,89.97,90.06,27673.0,83.5587,83.5959,83.5123,83.5959,27673.0
2023-05-02 14:45:00,90.06,90.21,90.06,90.19,27730.0,83.5959,83.7351,83.5959,83.7165,27730.0
2023-05-02 14:50:00,90.19,90.25,90.18,90.22,47756.0,83.7165,83.7722,83.7073,83.7444,47756.0
2023-05-02 14:55:00,90.23,90.25,90.19,90.25,19499.0,83.7537,83.7722,83.7165,83.7722,19499.0
2023-05-02 15:00:00,90.25,90.31,90.17,90.23,55753.0,83.7722,83.8279,83.698,83.7537,55753.0
2023-05-02 15:05:00,90.23,90.27,90.19,90.26,22446.0,83.7537,83.7908,83.7165,83.7815,22446.0
2023-05-02 15:10:00,90.26,90.36,90.25,90.32,38153.0,83.7815,83.8743,83.7722,83.8372,38153.0
2023-05-02 15:15:00,90.3,90.35,90.24,90.3,54223.0,83.8186,83.8651,83.7629,83.8186,54223.0
2023-05-02 15:20:00,90.31,90.39,90.29,90.36,50538.0,83.8279,83.9022,83.8094,83.8743,50538.0
2023-05-02 15:25:00,90.37,90.43,90.35,90.39,38065.0,83.8836,83.9393,83.8651,83.9022,38065.0
2023-05-02 15:30:00,90.39,90.4,90.33,90.37,71702.0,83.9022,83.9115,83.8465,83.8836,71702.0
2023-05-02 15:35:00,90.38,90.39,90.29,90.33,66438.0,83.8929,83.9022,83.8094,83.8465,66438.0
2023-05-02 15:40:00,90.33,90.4,90.29,90.38,64297.0,83.8465,83.9115,83.8094,83.8929,64297.0
2023-05-02 15:45:00,90.37,90.38,90.22,90.23,83414.0,83.8836,83.8929,83.7444,83.7537,83414.0
2023-05-02 15:50:00,90.23,90.39,90.21,90.37,106936.0,83.7537,83.9022,83.7351,83.8836,106936.0
2023-05-02 15:55:00,90.37,90.41,90.21,90.24,267695.0,83.8836,83.9207,83.7351,83.7629,267695.0
2023-05-03 09:30:00,90.46,90.83,90.36,90.58,248671.0,83.9672,84.3106,83.8743,84.0785,248671.0
2023-05-03 09:35:00,90.56,90.98,90.44,90.94,61673.0,84.06,84.4498,83.9486,84.4127,61673.0
2023-05-03 09:40:00,90.96,91.06,90.73,90.89,65976.0,84.4313,84.5241,84.2178,84.3663,65976.0
2023-05-03 09:45:00,90.9,90.96,90.73,90.82,48975.0,84.3756,84.4313,84.2178,84.3013,48975.0
2023-05-03 09:50:00,90.82,91.08,90.7,90.72,48810.0,84.3013,84.5427,84.1899,84.2085,48810.0
2023-05-03 09:55:00,90.72,90.91,90.7,90.81,22309.0,84.2085,84.3849,84.1899,84.292,22309.0
2023-05-03 10:00:00,90.79,90.9,90.73,90.76,30378.0,84.2735,84.3756,84.2178,84.2456,30378.0
2023-05-03 10:05:00,90.76,90.82,90.71,90.82,27347.0,84.2456,84.3013,84.1992,84.3013,27347.0
2023-05-03 10:10:00,90.81,90.84,90.6,90.68,32219.0,84.292,84.3199,84.0971,84.1714,32219.0
2023-05-03 10:15:00,90.67,90.69,90.42,90.42,38097.0,84.1621,84.1806,83.93,83.93,38097.0
2023-05-03 10:20:00,90.44,90.56,90.41,90.5,25512.0,83.9486,84.06,83.9207,84.0043,25512.0
2023-05-03 10:25:00,90.53,90.55,90.35,90.46,76477.0,84.0321,84.0507,83.8651,83.9672,76477.0
2023-05-03 10:30:00,90.47,90.52,90.36,90.42,33082.0,83.9764,84.0229,83.8743,83.93,33082.0
2023-05-03 10:35:00,90.42,90.54,90.39,90.53,44259.0,83.93,84.0414,83.9022,84.0321,44259.0
2023-05-03 10:40:00,90.52,90.54,90.45,90.52,38694.0,84.0229,84.0414,83.9579,84.0229,38694.0
2023-05-03 10:45:00,90.53,90.58,90.47,90.54,56024.0,84.0321,84.0785,83.9764,84.0414,56024.0
2023-05-03 10:50:00,90.54,90.59,90.45,90.46,38208.0,84.0414,84.0878,83.9579,83.9672,38208.0
2023-05-03 10:55:00,90.47,90.64,90.46,90.59,50040.0,83.9764,84.1342,83.9672,84.0878,50040.0
2023-05-03 11:00:00,90.58,90.62,90.56,90.61,70276.0,84.0785,84.1157,84.06,84.1064,70276.0
2023-05-03 11:05:00,90.62,90.73,90.58,90.71,50270.0,84.1157,84.2178,84.0785,84.1992,50270.0
2023-05-03 11:10:00,90.72,90.89,90.7,90.89,49369.0,84.2085,84.3663,84.1899,84.3663,49369.0
2023-05-03 11:15:00,90.88,90.91,90.76,90.89,63258.0,84.357,84.3849,84.2456,84.3663,63258.0
2023-05-03 11:20:00,90.87,91.09,90.83,91.06,40728.0,84.3477,84.5519,84.3106,84.5241,40728.0
2023-05-03 11:25:00,91.06,91.29,91.0,91.07,81846.0,84.5241,84.7376,84.4684,84.5334,81846.0
2023-05-03 11:30:00,91.06,91.08,90.97,91.02,124272.0,84.5241,84.5427,84.4406,84.487,124272.0
2023-05-03 11:35:00,91.02,91.28,91.01,91.23,24490.0,84.487,84.7283,84.4777,84.6819,24490.0
2023-05-03 11:40:00,91.22,91.25,91.14,91.22,32195.0,84.6726,84.7005,84.5983,84.6726,32195.0
2023-05-03 11:45:00,91.22,91.33,91.18,91.32,184006.0,84.6726,84.7747,84.6355,84.7654,184006.0
2023-05-03 11:50:00,91.32,91.33,91.17,91.17,57886.0,84.7654,84.7747,84.6262,84.6262,57886.0
2023-05-03 11:55:00,91.17,91.25,91.12,91.15,36343.0,84.6262,84.7005,84.5798,84.6076,36343.0
2023-05-03 12:00:00,91.17,91.19,91.09,91.16,38184.0,84.6262,84.6448,84.5519,84.6169,38184.0
2023-05-03 12:05:00,91.16,91.26,91.15,91.23,21500.0,84.6169,84.7097,84.6076,84.6819,21500.0
2023-05-03 12:10:00,91.22,91.24,91.07,91.08,26171.0,84.6726,84.6912,84.5334,84.5427,26171.0
2023-05-03 12:15:00,91.09,91.21,91.09,91.19,21184.0,84.5519,84.6633,84.5519,84.6448,21184.0
2023-05-03 12:20:00,91.18,91.2,91.11,91.15,45541.0,84.6355,84.654,84.5705,84.6076,45541.0
2023-05-03 12:25:00,91.16,91.21,91.13,91.17,36195.0,84.6169,84.6633,84.5891,84.6262,36195.0
2023-05-03 12:30:00,91.18,91.2,91.13,91.14,24383.0,84.6355,84.654,84.5891,84.5983,24383.0
2023-05-03 12:35:00,91.13,91.26,91.13,91.26,29900.0,84.5891,84.7097,84.5891,84.7097,29900.0
2023-05-03 12:40:00,91.27,91.35,91.25,91.29,15208.0,84.719,84.7933,84.7005,84.7376,15208.0
2023-05-03 12:45:00,91.29,91.33,91.27,91.29,24146.0,84.7376,84.7747,84.719,84.7376,24146.0
2023-05-03 12:50:00,91.29,91.33,91.23,91.24,24351.0,84.7376,84.7747,84.6819,84.6912,24351.0
2023-05-03 12:55:00,91.23,91.28,91.22,91.27,19028.0,84.6819,84.7283,84.6726,84.719,19028.0
2023-05-03 13:00:00,91.29,91.4,91.28,91.39,35708.0,84.7376,84.8397,84.7283,84.8304,35708.0
2023-05-03 13:05:00,91.4,91.43,91.36,91.41,17130.0,84.8397,84.8675,84.8026,84.849,17130.0
2023-05-03 13:10:00,91.41,91.56,91.41,91.54,31440.0,84.849,84.9882,84.849,84.9696,31440.0
2023-05-03 13:15:00,91.54,91.63,91.52,91.53,69308.0,84.9696,85.0532,84.9511,84.9604,69308.0
2023-05-03 13:20:00,91.52,91.9,91.52,91.9,147722.0,84.9511,85.3038,84.9511,85.3038,147722.0
2023-05-03 13:25:00,91.9,91.92,91.78,91.89,78709.0,85.3038,85.3224,85.1924,85.2945,78709.0
2023-05-03 13:30:00,91.9,92.02,91.68,91.68,58970.0,85.3038,85.4152,85.0996,85.0996,58970.0
2023-05-03 13:35:00,91.66,91.69,91.5,91.5,30709.0,85.081,85.1089,84.9325,84.9325,30709.0
2023-05-03 13:40:00,91.5,91.53,91.42,91.43,28158.0,84.9325,84.9604,84.8583,84.8675,28158.0
2023-05-03 13:45:00,91.42,91.53,91.34,91.48,87301.0,84.8583,84.9604,84.784,84.9139,87301.0
2023-05-03 13:50:00,91.49,91.51,91.38,91.4,52366.0,84.9232,84.9418,84.8211,84.8397,52366.0
2023-05-03 13:55:00,91.4,91.53,91.38,91.42,30666.0,84.8397,84.9604,84.8211,84.8583,30666.0
2023-05-03 14:00:00,91.41,91.73,91.29,91.62,30361.0,84.849,85.146,84.7376,85.0439,30361.0
2023-05-03 14:05:00,91.62,91.74,91.41,91.56,24689.0,85.0439,85.1553,84.849,84.9882,24689.0
2023-05-03 14:10:00,91.58,91.59,91.39,91.56,25970.0,85.0068,85.0161,84.8304,84.9882,25970.0
2023-05-03 14:15:00,91.58,91.64,91.51,91.59,28686.0,85.0068,85.0625,84.9418,85.0161,28686.0
2023-05-03 14:20:00,91.57,91.61,91.47,91.49,28137.0,84.9975,85.0346,84.9047,84.9232,28137.0
2023-05-03 14:25:00,91.47,91.55,91.4,91.43,23640.0,84.9047,84.9789,84.8397,84.8675,23640.0
2023-05-03 14:30:00,91.43,91.44,91.24,91.26,33626.0,84.8675,84.8768,84.6912,84.7097,33626.0
2023-05-03 14:35:00,91.26,91.45,90.96,91.43,49359.0,84.7097,84.8861,84.4313,84.8675,49359.0
2023-05-03 14:40:00,91.39,91.62,91.2,91.38,29831.0,84.8304,85.0439,84.654,84.8211,29831.0
2023-05-03 14:45:00,91.37,91.5,91.34,91.38,66030.0,84.8118,84.9325,84.784,84.8211,66030.0
2023-05-03 14:50:00,91.38,91.41,91.08,91.22,42599.0,84.8211,84.849,84.5427,84.6726,42599.0
2023-05-03 14:55:00,91.22,91.4,91.12,91.35,35378.0,84.6726,84.8397,84.5798,84.7933,35378.0
2023-05-03 15:00:00,91.36,91.47,91.18,91.34,28780.0,84.8026,84.9047,84.6355,84.784,28780.0
2023-05-03 15:05:00,91.33,91.52,91.02,91.12,39937.0,84.7747,84.9511,84.487,84.5798,39937.0
2023-05-03 15:10:00,91.11,91.11,90.86,90.95,53140.0,84.5705,84.5705,84.3384,84.422,53140.0
2023-05-03 15:15:00,90.93,91.11,90.85,90.94,54977.0,84.4034,84.5705,84.3292,84.4127,54977.0
2023-05-03 15:20:00,90.92,90.97,90.69,90.89,45337.0,84.3941,84.4406,84.1806,84.3663,45337.0
2023-05-03 15:25:00,90.9,91.04,90.74,90.76,48611.0,84.3756,84.5055,84.2271,84.2456,48611.0
2023-05-03 15:30:00,90.76,90.82,90.63,90.76,65661.0,84.2456,84.3013,84.125,84.2456,65661.0
2023-05-03 15:35:00,90.75,90.76,90.66,90.67,49920.0,84.2363,84.2456,84.1528,84.1621,49920.0
2023-05-03 15:40:00,90.66,90.75,90.6,90.67,61564.0,84.1528,84.2363,84.0971,84.1621,61564.0
2023-05-03 15:45:00,90.67,90.77,90.62,90.67,75973.0,84.1621,84.2549,84.1157,84.1621,75973.0
2023-05-03 15:50:00,90.67,90.78,90.62,90.78,130248.0,84.1621,84.2642,84.1157,84.2642,130248.0
2023-05-03 15:55:00,90.78,90.79,90.62,90.68,264367.0,84.2642,84.2735,84.1157,84.1714,264367.0
2023-05-04 09:30:00,90.0,90.14,89.8,89.94,100568.0,83.5402,83.6701,83.3545,83.4845,100568.0
2023-05-04 09:35:00,89.95,90.05,89.48,89.51,30699.0,83.4938,83.5866,83.0575,83.0853,30699.0
2023-05-04 09:40:00,89.5,89.5,89.28,89.29,36698.0,83.0761,83.0761,82.8719,82.8811,36698.0
2023-05-04 09:45:00,89.29,89.41,89.01,89.41,44045.0,82.8811,82.9925,82.6212,82.9925,44045.0
2023-05-04 09:50:00,89.44,89.54,89.36,89.51,47838.0,83.0204,83.1132,82.9461,83.0853,47838.0
2023-05-04 09:55:00,89.52,89.54,89.26,89.26,23218.0,83.0946,83.1132,82.8533,82.8533,23218.0
2023-05-04 10:00:00,89.27,89.33,89.13,89.25,78526.0,82.8626,82.9183,82.7326,82.844,78526.0
2023-05-04 10:05:00,89.26,89.28,89.02,89.16,29128.0,82.8533,82.8719,82.6305,82.7605,29128.0
2023-05-04 10:10:00,89.21,89.31,89.19,89.26,35700.0,82.8069,82.8997,82.7883,82.8533,35700.0
2023-05-04 10:15:00,89.24,89.31,88.98,89.23,98792.0,82.8347,82.8997,82.5934,82.8254,98792.0
2023-05-04 10:20:00,89.21,89.44,89.19,89.43,46024.0,82.8069,83.0204,82.7883,83.0111,46024.0
2023-05-04 10:25:00,89.45,89.54,89.25,89.28,32324.0,83.0297,83.1132,82.844,82.8719,32324.0
2023-05-04 10:30:00,89.3,89.48,89.28,89.48,36442.0,82.8904,83.0575,82.8719,83.0575,36442.0
2023-05-04 10:35:00,89.46,89.59,89.32,89.34,45410.0,83.0389,83.1596,82.909,82.9275,45410.0
2023-05-04 10:40:00,89.35,89.55,89.35,89.48,63478.0,82.9368,83.1225,82.9368,83.0575,63478.0
2023-05-04 10:45:00,89.49,89.76,89.4,89.52,51106.0,83.0668,83.3174,82.9832,83.0946,51106.0
2023-05-04 10:50:00,89.5,89.6,89.44,89.59,25015.0,83.0761,83.1689,83.0204,83.1596,25015.0
2023-05-04 10:55:00,89.59,89.7,89.47,89.53,44219.0,83.1596,83.2617,83.0482,83.1039,44219.0
2023-05-04 11:00:00,89.53,89.58,89.35,89.42,21390.0,83.1039,83.1503,82.9368,83.0018,21390.0
2023-05-04 11:05:00,89.43,89.69,89.41,89.61,23253.0,83.0111,83.2524,82.9925,83.1782,23253.0
2023-05-04 11:10:00,89.62,89.67,89.55,89.61,21171.0,83.1874,83.2339,83.1225,83.1782,21171.0
2023-05-04 11:15:00,89.58,89.65,89.32,89.32,20912.0,83.1503,83.2153,82.909,82.909,20912.0
2023-05-04 11:20:00,89.33,89.42,89.29,89.38,19195.0,82.9183,83.0018,82.8811,82.9647,19195.0
2023-05-04 11:25:00,89.37,89.38,89.27,89.29,32065.0,82.9554,82.9647,82.8626,82.8811,32065.0
2023-05-04 11:30:00,89.29,89.35,89.19,89.27,58810.0,82.8811,82.9368,82.7883,82.8626,58810.0
2023-05-04 11:35:00,89.26,89.32,89.23,89.31,20673.0,82.8533,82.909,82.8254,82.8997,20673.0
2023-05-04 11:40:00,89.31,89.37,89.19,89.19,19448.0,82.8997,82.9554,82.7883,82.7883,19448.0
2023-05-04 11:45:00,89.18,89.25,89.15,89.18,18216.0,82.779,82.844,82.7512,82.779,18216.0
2023-05-04 11:50:00,89.19,89.21,89.11,89.16,36338.0,82.7883,82.8069,82.7141,82.7605,36338.0
2023-05-04 11:55:00,89.15,89.17,89.04,89.04,23840.0,82.7512,82.7697,82.6491,82.6491,23840.0
2023-05-04 12:00:00,89.02,89.05,88.85,88.88,37065.0,82.6305,82.6584,82.4727,82.5006,37065.0
2023-05-04 12:05:00,88.88,88.93,88.78,88.91,30063.0,82.5006,82.547,82.4077,82.5284,30063.0
2023-05-04 12:10:00,88.91,89.02,88.88,88.99,41282.0,82.5284,82.6305,82.5006,82.6027,41282.0
2023-05-04 12:15:00,88.99,89.15,88.97,89.1,37885.0,82.6027,82.7512,82.5841,82.7048,37885.0
2023-05-04 12:20:00,89.1,89.2,89.06,89.19,24386.0,82.7048,82.7976,82.6676,82.7883,24386.0
2023-05-04 12:25:00,89.2,89.27,89.15,89.25,20575.0,82.7976,82.8626,82.7512,82.844,20575.0
2023-05-04 12:30:00,89.26,89.31,89.16,89.22,32611.0,82.8533,82.8997,82.7605,82.8162,32611.0
2023-05-04 12:35:00,89.22,89.24,89.16,89.23,14090.0,82.8162,82.8347,82.7605,82.8254,14090.0
2023-05-04 12:40:00,89.24,89.27,89.18,89.19,17355.0,82.8347,82.8626,82.779,82.7883,17355.0
2023-05-04 12:45:00,89.19,89.27,89.13,89.27,9217.0,82.7883,82.8626,82.7326,82.8626,9217.0
2023-05-04 12:50:00,89.27,89.3,89.15,89.19,15909.0,82.8626,82.8904,82.7512,82.7883,15909.0
2023-05-04 12:55:00,89.2,89.37,89.2,89.37,23794.0,82.7976,82.9554,82.7976,82.9554,23794.0
2023-05-04 13:00:00,89.39,89.43,89.32,89.36,17512.0,82.974,83.0111,82.909,82.9461,17512.0
2023-05-04 13:05:00,89.36,89.53,89.36,89.53,7764.0,82.9461,83.1039,82.9461,83.1039,7764.0
2023-05-04 13:10:00,89.53,89.57,89.46,89.5,15184.0,83.1039,83.141,83.0389,83.0761,15184.0
2023-05-04 13:15:00,89.51,89.61,89.51,89.59,13623.0,83.0853,83.1782,83.0853,83.1596,13623.0
2023-05-04 13:20:00,89.6,89.72,89.6,89.7,13403.0,83.1689,83.2803,83.1689,83.2617,13403.0
2023-05-04 13:25:00,89.72,89.72,89.59,89.61,22325.0,83.2803,83.2803,83.1596,83.1782,22325.0
2023-05-04 13:30:00,89.64,89.71,89.63,89.7,13474.0,83.206,83.271,83.1967,83.2617,13474.0
2023-05-04 13:35:00,89.71,89.71,89.59,89.59,19403.0,83.271,83.271,83.1596,83.1596,19403.0
2023-05-04 13:40:00,89.57,89.63,89.54,89.6,19066.0,83.141,83.1967,83.1132,83.1689,19066.0
2023-05-04 13:45:00,89.61,89.63,89.47,89.48,34751.0,83.1782,83.1967,83.0482,83.0575,34751.0
2023-05-04 13:50:00,89.47,89.48,89.37,89.48,19779.0,83.0482,83.0575,82.9554,83.0575,19779.0
2023-05-04 13:55:00,89.48,89.5,89.41,89.48,18988.0,83.0575,83.0761,82.9925,83.0575,18988.0
2023-05-04 14:00:00,89.49,89.52,89.35,89.37,18631.0,83.0668,83.0946,82.9368,82.9554,18631.0
2023-05-04 14:05:00,89.37,89.4,89.31,89.36,14584.0,82.9554,82.9832,82.8997,82.9461,14584.0
2023-05-04 14:10:00,89.36,89.4,89.34,89.4,15016.0,82.9461,82.9832,82.9275,82.9832,15016.0
2023-05-04 14:15:00,89.4,89.47,89.39,89.47,24210.0,82.9832,83.0482,82.974,83.0482,24210.0
2023-05-04 14:20:00,89.47,89.52,89.4,89.46,18475.0,83.0482,83.0946,82.9832,83.0389,18475.0
2023-05-04 14:25:00,89.46,89.47,89.41,89.41,12275.0,83.0389,83.0482,82.9925,82.9925,12275.0
2023-05-04 14:30:00,89.4,89.4,89.29,89.39,24484.0,82.9832,82.9832,82.8811,82.974,24484.0
2023-05-04 14:35:00,89.39,89.5,89.37,89.41,34603.0,82.974,83.0761,82.9554,82.9925,34603.0
2023-05-04 14:40:00,89.4,89.45,89.37,89.39,28623.0,82.9832,83.0297,82.9554,82.974,28623.0
2023-05-04 14:45:00,89.39,89.46,89.37,89.42,26750.0,82.974,83.0389,82.9554,83.0018,26750.0
2023-05-04 14:50:00,89.42,89.52,89.4,89.5,15844.0,83.0018,83.0946,82.9832,83.0761,15844.0
2023-05-04 14:55:00,89.5,89.52,89.39,89.42,26507.0,83.0761,83.0946,82.974,83.0018,26507.0
2023-05-04 15:00:00,89.42,89.51,89.4,89.51,38270.0,83.0018,83.0853,82.9832,83.0853,38270.0
2023-05-04 15:05:00,89.51,89.64,89.5,89.59,22789.0,83.0853,83.206,83.0761,83.1596,22789.0
2023-05-04 15:10:00,89.59,89.6,89.39,89.39,38130.0,83.1596,83.1689,82.974,82.974,38130.0
2023-05-04 15:15:00,89.4,89.4,89.3,89.36,50982.0,82.9832,82.9832,82.8904,82.9461,50982.0
2023-05-04 15:20:00,89.35,89.42,89.32,89.4,22368.0,82.9368,83.0018,82.909,82.9832,22368.0
2023-05-04 15:25:00,89.41,89.44,89.34,89.42,38021.0,82.9925,83.0204,82.9275,83.0018,38021.0
2023-05-04 15:30:00,89.41,89.55,89.39,89.53,27619.0,82.9925,83.1225,82.974,83.1039,27619.0
2023-05-04 15:35:00,89.53,89.62,89.52,89.55,38442.0,83.1039,83.1874,83.0946,83.1225,38442.0
2023-05-04 15:40:00,89.54,89.55,89.3,89.32,47381.0,83.1132,83.1225,82.8904,82.909,47381.0
2023-05-04 15:45:00,89.32,89.4,89.21,89.39,60483.0,82.909,82.9832,82.8069,82.974,60483.0
2023-05-04 15:50:00,89.39,89.39,89.17,89.2,119293.0,82.974,82.974,82.7697,82.7976,119293.0
2023-05-04 15:55:00,89.2,89.29,89.11,89.28,227400.0,82.7976,82.8811,82.7141,82.8719,227400.0
2023-05-05 09:30:00,89.64,90.22,89.55,90.22,134407.0,83.206,83.7444,83.1225,83.7444,134407.0
2023-05-05 09:35:00,90.23,90.24,89.78,89.82,33921.0,83.7537,83.7629,83.336,83.3731,33921.0
2023-05-05 09:40:00,89.89,90.0,89.85,89.94,29757.0,83.4381,83.5402,83.4009,83.4845,29757.0
2023-05-05 09:45:00,89.91,89.91,89.68,89.7,28481.0,83.4566,83.4566,83.2431,83.2617,28481.0
2023-05-05 09:50:00,89.72,89.72,89.54,89.62,21412.0,83.2803,83.2803,83.1132,83.1874,21412.0
2023-05-05 09:55:00,89.63,89.72,89.55,89.67,26257.0,83.1967,83.2803,83.1225,83.2339,26257.0
2023-05-05 10:00:00,89.69,89.8,89.59,89.79,43893.0,83.2524,83.3545,83.1596,83.3452,43893.0
2023-05-05 10:05:00,89.79,89.95,89.75,89.95,26278.0,83.3452,83.4938,83.3081,83.4938,26278.0
2023-05-05 10:10:00,89.96,90.06,89.89,90.04,25494.0,83.503,83.5959,83.4381,83.5773,25494.0
2023-05-05 10:15:00,90.04,90.08,89.93,89.94,28475.0,83.5773,83.6144,83.4752,83.4845,28475.0
2023-05-05 10:20:00,89.95,89.97,89.8,89.85,34814.0,83.4938,83.5123,83.3545,83.4009,34814.0
2023-05-05 10:25:00,89.86,90.0,89.85,89.93,30435.0,83.4102,83.5402,83.4009,83.4752,30435.0
2023-05-05 10:30:00,89.94,90.08,89.93,90.03,29739.0,83.4845,83.6144,83.4752,83.568,29739.0
2023-05-05 10:35:00,90.04,90.12,89.99,90.1,27327.0,83.5773,83.6516,83.5309,83.633,27327.0
2023-05-05 10:40:00,90.11,90.22,90.09,90.21,18013.0,83.6423,83.7444,83.6237,83.7351,18013.0
2023-05-05 10:45:00,90.22,90.22,90.12,90.19,22315.0,83.7444,83.7444,83.6516,83.7165,22315.0
2023-05-05 10:50:00,90.21,90.26,90.17,90.21,30125.0,83.7351,83.7815,83.698,83.7351,30125.0
2023-05-05 10:55:00,90.21,90.21,90.0,90.08,19738.0,83.7351,83.7351,83.5402,83.6144,19738.0
2023-05-05 11:00:00,90.09,90.14,90.05,90.11,16716.0,83.6237,83.6701,83.5866,83.6423,16716.0
2023-05-05 11:05:00,90.12,90.15,89.88,89.9,37292.0,83.6516,83.6794,83.4288,83.4474,37292.0
2023-05-05 11:10:00,89.89,90.11,89.87,90.04,25686.0,83.4381,83.6423,83.4195,83.5773,25686.0
2023-05-05 11:15:00,90.04,90.05,89.95,89.98,38800.0,83.5773,83.5866,83.4938,83.5216,38800.0
2023-05-05 11:20:00,89.98,89.99,89.9,89.96,32415.0,83.5216,83.5309,83.4474,83.503,32415.0
2023-05-05 11:25:00,89.97,89.97,89.86,89.93,21167.0,83.5123,83.5123,83.4102,83.4752,21167.0
2023-05-05 11:30:00,89.95,89.96,89.87,89.89,23957.0,83.4938,83.503,83.4195,83.4381,23957.0
2023-05-05 11:35:00,89.88,89.94,89.85,89.94,30701.0,83.4288,83.4845,83.4009,83.4845,30701.0
2023-05-05 11:40:00,89.96,89.96,89.86,89.89,19409.0,83.503,83.503,83.4102,83.4381,19409.0
2023-05-05 11:45:00,89.88,89.9,89.81,89.87,15149.0,83.4288,83.4474,83.3638,83.4195,15149.0
2023-05-05 11:50:00,89.91,89.91,89.85,89.9,29990.0,83.4566,83.4566,83.4009,83.4474,29990.0
2023-05-05 11:55:00,89.91,89.95,89.83,89.93,19162.0,83.4566,83.4938,83.3824,83.4752,19162.0
2023-05-05 12:00:00,89.94,89.95,89.89,89.89,20352.0,83.4845,83.4938,83.4381,83.4381,20352.0
2023-05-05 12:05:00,89.87,89.96,89.87,89.92,21960.0,83.4195,83.503,83.4195,83.4659,21960.0
2023-05-05 12:10:00,89.92,89.97,89.9,89.97,19298.0,83.4659,83.5123,83.4474,83.5123,19298.0
2023-05-05 12:15:00,89.96,89.99,89.94,89.94,19927.0,83.503,83.5309,83.4845,83.4845,19927.0
2023-05-05 12:20:00,89.95,89.96,89.91,89.94,19863.0,83.4938,83.503,83.4566,83.4845,19863.0
2023-05-05 12:25:00,89.95,89.98,89.92,89.98,28422.0,83.4938,83.5216,83.4659,83.5216,28422.0
2023-05-05 12:30:00,89.97,90.0,89.92,89.96,27983.0,83.5123,83.5402,83.4659,83.503,27983.0
2023-05-05 12:35:00,89.97,89.97,89.85,89.88,15222.0,83.5123,83.5123,83.4009,83.4288,15222.0
2023-05-05 12:40:00,89.88,89.9,89.86,89.86,11677.0,83.4288,83.4474,83.4102,83.4102,11677.0
2023-05-05 12:45:00,89.87,89.88,89.74,89.78,13980.0,83.4195,83.4288,83.2988,83.336,13980.0
2023-05-05 12:50:00,89.79,89.88,89.77,89.86,8558.0,83.3452,83.4288,83.3267,83.4102,8558.0
2023-05-05 12:55:00,89.84,89.93,89.81,89.92,22394.0,83.3917,83.4752,83.3638,83.4659,22394.0
2023-05-05 13:00:00,89.92,89.98,89.91,89.97,14078.0,83.4659,83.5216,83.4566,83.5123,14078.0
2023-05-05 13:05:00,89.98,90.0,89.95,90.0,17699.0,83.5216,83.5402,83.4938,83.5402,17699.0
2023-05-05 13:10:00,89.99,90.05,89.98,90.04,12336.0,83.5309,83.5866,83.5216,83.5773,12336.0
2023-05-05 13:15:00,90.03,90.08,90.0,90.07,9512.0,83.568,83.6144,83.5402,83.6052,9512.0
2023-05-05 13:20:00,90.07,90.09,90.02,90.03,13396.0,83.6052,83.6237,83.5587,83.568,13396.0
2023-05-05 13:25:00,90.04,90.08,90.0,90.05,15293.0,83.5773,83.6144,83.5402,83.5866,15293.0
2023-05-05 13:30:00,90.05,90.1,89.95,89.95,21223.0,83.5866,83.633,83.4938,83.4938,21223.0
2023-05-05 13:35:00,89.95,89.97,89.88,89.9,24102.0,83.4938,83.5123,83.4288,83.4474,24102.0
2023-05-05 13:40:00,89.9,89.95,89.89,89.95,19950.0,83.4474,83.4938,83.4381,83.4938,19950.0
2023-05-05 13:45:00,89.95,90.02,89.94,90.01,19176.0,83.4938,83.5587,83.4845,83.5495,19176.0
2023-05-05 13:50:00,90.0,90.06,89.97,89.98,29395.0,83.5402,83.5959,83.5123,83.5216,29395.0
2023-05-05 13:55:00,90.0,90.0,89.92,89.95,19855.0,83.5402,83.5402,83.4659,83.4938,19855.0
2023-05-05 14:00:00,89.95,90.0,89.91,90.0,15834.0,83.4938,83.5402,83.4566,83.5402,15834.0
2023-05-05 14:05:00,89.99,90.04,89.96,90.03,54444.0,83.5309,83.5773,83.503,83.568,54444.0
2023-05-05 14:10:00,90.03,90.04,89.92,89.96,24251.0,83.568,83.5773,83.4659,83.503,24251.0
2023-05-05 14:15:00,89.95,89.99,89.92,89.97,23126.0,83.4938,83.5309,83.4659,83.5123,23126.0
2023-05-05 14:20:00,89.96,89.99,89.89,89.93,46787.0,83.503,83.5309,83.4381,83.4752,46787.0
2023-05-05 14:25:00,89.94,90.11,89.93,90.09,31341.0,83.4845,83.6423,83.4752,83.6237,31341.0
2023-05-05 14:30:00,90.1,90.16,90.07,90.07,24773.0,83.633,83.6887,83.6052,83.6052,24773.0
2023-05-05 14:35:00,90.08,90.16,90.02,90.02,35052.0,83.6144,83.6887,83.5587,83.5587,35052.0
2023-05-05 14:40:00,90.02,90.08,89.99,90.0,50550.0,83.5587,83.6144,83.5309,83.5402,50550.0
2023-05-05 14:45:00,90.0,90.09,89.99,90.07,41363.0,83.5402,83.6237,83.5309,83.6052,41363.0
2023-05-05 14:50:00,90.06,90.09,90.04,90.06,47246.0,83.5959,83.6237,83.5773,83.5959,47246.0
2023-05-05 14:55:00,90.07,90.13,90.0,90.01,69934.0,83.6052,83.6608,83.5402,83.5495,69934.0
2023-05-05 15:00:00,90.01,90.07,89.98,90.03,54532.0,83.5495,83.6052,83.5216,83.568,54532.0
2023-05-05 15:05:00,90.03,90.13,90.03,90.13,37412.0,83.568,83.6608,83.568,83.6608,37412.0
2023-05-05 15:10:00,90.13,90.15,90.09,90.11,41369.0,83.6608,83.6794,83.6237,83.6423,41369.0
2023-05-05 15:15:00,90.12,90.16,90.04,90.06,36620.0,83.6516,83.6887,83.5773,83.5959,36620.0
2023-05-05 15:20:00,90.05,90.05,89.98,90.02,45401.0,83.5866,83.5866,83.5216,83.5587,45401.0
2023-05-05 15:25:00,90.01,90.06,89.96,90.05,50247.0,83.5495,83.5959,83.503,83.5866,50247.0
2023-05-05 15:30:00,90.04,90.09,90.02,90.05,60109.0,83.5773,83.6237,83.5587,83.5866,60109.0
2023-05-05 15:35:00,90.05,90.05,89.93,89.96,56243.0,83.5866,83.5866,83.4752,83.503,56243.0
2023-05-05 15:40:00,89.96,90.03,89.93,90.0,80180.0,83.503,83.568,83.4752,83.5402,80180.0
2023-05-05 15:45:00,89.99,90.1,89.97,90.1,104466.0,83.5309,83.633,83.5123,83.633,104466.0
2023-05-05 15:50:00,90.1,90.16,90.05,90.12,148330.0,83.633,83.6887,83.5866,83.6516,148330.0
2023-05-05 15:55:00,90.12,90.15,89.97,90.08,342224.0,83.6516,83.6794,83.5123,83.6144,342224.0
2023-05-08 09:30:00,89.57,89.73,89.31,89.42,89484.0,83.141,83.2896,82.8997,83.0018,89484.0
2023-05-08 09:35:00,89.43,89.73,89.43,89.67,30776.0,83.0111,83.2896,83.0111,83.2339,30776.0
2023-05-08 09:40:00,89.65,89.65,89.39,89.43,46106.0,83.2153,83.2153,82.974,83.0111,46106.0
2023-05-08 09:45:00,89.42,89.45,89.28,89.37,67753.0,83.0018,83.0297,82.8719,82.9554,67753.0
2023-05-08 09:50:00,89.38,89.45,89.27,89.38,56874.0,82.9647,83.0297,82.8626,82.9647,56874.0
2023-05-08 09:55:00,89.39,89.63,89.39,89.63,26483.0,82.974,83.1967,82.974,83.1967,26483.0
2023-05-08 10:00:00,89.63,89.66,89.51,89.65,29231.0,83.1967,83.2246,83.0853,83.2153,29231.0
2023-05-08 10:05:00,89.66,89.66,89.53,89.56,22466.0,83.2246,83.2246,83.1039,83.1318,22466.0
2023-05-08 10:10:00,89.57,89.57,89.38,89.38,33231.0,83.141,83.141,82.9647,82.9647,33231.0
2023-05-08 10:15:00,89.38,89.51,89.38,89.47,19812.0,82.9647,83.0853,82.9647,83.0482,19812.0
2023-05-08 10:20:00,89.47,89.47,89.3,89.3,24465.0,83.0482,83.0482,82.8904,82.8904,24465.0
2023-05-08 10:25:00,89.31,89.33,89.25,89.29,27894.0,82.8997,82.9183,82.844,82.8811,27894.0
2023-05-08 10:30:00,89.29,89.46,89.26,89.44,31029.0,82.8811,83.0389,82.8533,83.0204,31029.0
2023-05-08 10:35:00,89.43,89.58,89.42,89.53,20072.0,83.0111,83.1503,83.0018,83.1039,20072.0
2023-05-08 10:40:00,89.54,89.68,89.53,89.67,19532.0,83.1132,83.2431,83.1039,83.2339,19532.0
2023-05-08 10:45:00,89.67,89.7,89.59,89.65,15606.0,83.2339,83.2617,83.1596,83.2153,15606.0
2023-05-08 10:50:00,89.64,89.79,89.63,89.78,26238.0,83.206,83.3452,83.1967,83.336,26238.0
2023-05-08 10:55:00,89.8,89.81,89.71,89.72,28604.0,83.3545,83.3638,83.271,83.2803,28604.0
2023-05-08 11:00:00,89.73,89.81,89.73,89.79,14411.0,83.2896,83.3638,83.2896,83.3452,14411.0
2023-05-08 11:05:00,89.77,89.79,89.68,89.79,20909.0,83.3267,83.3452,83.2431,83.3452,20909.0
2023-05-08 11:10:00,89.79,89.84,89.72,89.73,12314.0,83.3452,83.3917,83.2803,83.2896,12314.0
2023-05-08 11:15:00,89.73,89.74,89.69,89.7,20349.0,83.2896,83.2988,83.2524,83.2617,20349.0
2023-05-08 11:20:00,89.7,89.75,89.68,89.73,18522.0,83.2617,83.3081,83.2431,83.2896,18522.0
2023-05-08 11:25:00,89.73,89.79,89.7,89.75,16944.0,83.2896,83.3452,83.2617,83.3081,16944.0
2023-05-08 11:30:00,89.75,89.8,89.7,89.79,16223.0,83.3081,83.3545,83.2617,83.3452,16223.0
2023-05-08 11:35:00,89.79,89.79,89.73,89.75,29392.0,83.3452,83.3452,83.2896,83.3081,29392.0
2023-05-08 11:40:00,89.75,89.84,89.73,89.84,23914.0,83.3081,83.3917,83.2896,83.3917,23914.0
2023-05-08 11:45:00,89.85,89.91,89.81,89.9,34593.0,83.4009,83.4566,83.3638,83.4474,34593.0
2023-05-08 11:50:00,89.9,89.92,89.88,89.91,19266.0,83.4474,83.4659,83.4288,83.4566,19266.0
2023-05-08 11:55:00,89.9,89.91,89.84,89.88,32637.0,83.4474,83.4566,83.3917,83.4288,32637.0
2023-05-08 12:00:00,89.89,89.93,89.82,89.86,28764.0,83.4381,83.4752,83.3731,83.4102,28764.0
2023-05-08 12:05:00,89.86,89.89,89.81,89.84,27502.0,83.4102,83.4381,83.3638,83.3917,27502.0
2023-05-08 12:10:00,89.83,89.87,89.77,89.78,57107.0,83.3824,83.4195,83.3267,83.336,57107.0
2023-05-08 12:15:00,89.78,89.94,89.78,89.94,17844.0,83.336,83.4845,83.336,83.4845,17844.0
2023-05-08 12:20:00,89.95,89.95,89.83,89.85,17143.0,83.4938,83.4938,83.3824,83.4009,17143.0
2023-05-08 12:25:00,89.85,89.87,89.79,89.86,22956.0,83.4009,83.4195,83.3452,83.4102,22956.0
2023-05-08 12:30:00,89.87,89.91,89.84,89.84,18554.0,83.4195,83.4566,83.3917,83.3917,18554.0
2023-05-08 12:35:00,89.84,89.87,89.75,89.76,19233.0,83.3917,83.4195,83.3081,83.3174,19233.0
2023-05-08 12:40:00,89.75,89.76,89.72,89.72,20191.0,83.3081,83.3174,83.2803,83.2803,20191.0
2023-05-08 12:45:00,89.73,89.73,89.67,89.73,16673.0,83.2896,83.2896,83.2339,83.2896,16673.0
2023-05-08 12:50:00,89.72,89.75,89.7,89.75,9356.0,83.2803,83.3081,83.2617,83.3081,9356.0
2023-05-08 12:55:00,89.75,89.78,89.74,89.74,15947.0,83.3081,83.336,83.2988,83.2988,15947.0
2023-05-08 13:00:00,89.74,89.81,89.74,89.75,20091.0,83.2988,83.3638,83.2988,83.3081,20091.0
2023-05-08 13:05:00,89.76,89.79,89.74,89.77,15267.0,83.3174,83.3452,83.2988,83.3267,15267.0
2023-05-08 13:10:00,89.77,89.79,89.75,89.76,16670.0,83.3267,83.3452,83.3081,83.3174,16670.0
2023-05-08 13:15:00,89.77,89.83,89.76,89.83,15394.0,83.3267,83.3824,83.3174,83.3824,15394.0
2023-05-08 13:20:00,89.83,89.88,89.8,89.81,19392.0,83.3824,83.4288,83.3545,83.3638,19392.0
2023-05-08 13:25:00,89.81,89.86,89.79,89.8,12663.0,83.3638,83.4102,83.3452,83.3545,12663.0
2023-05-08 13:30:00,89.81,89.82,89.77,89.78,31428.0,83.3638,83.3731,83.3267,83.336,31428.0
2023-05-08 13:35:00,89.79,89.8,89.74,89.76,16181.0,83.3452,83.3545,83.2988,83.3174,16181.0
2023-05-08 13:40:00,89.76,89.8,89.72,89.79,18476.0,83.3174,83.3545,83.2803,83.3452,18476.0
2023-05-08 13:45:00,89.8,89.88,89.79,89.86,23451.0,83.3545,83.4288,83.3452,83.4102,23451.0
2023-05-08 13:50:00,89.85,89.86,89.77,89.8,27715.0,83.4009,83.4102,83.3267,83.3545,27715.0
2023-05-08 13:55:00,89.8,89.83,89.77,89.82,22636.0,83.3545,83.3824,83.3267,83.3731,22636.0
2023-05-08 14:00:00,89.84,89.96,89.84,89.93,28275.0,83.3917,83.503,83.3917,83.4752,28275.0
2023-05-08 14:05:00,89.94,89.95,89.69,89.84,66075.0,83.4845,83.4938,83.2524,83.3917,66075.0
2023-05-08 14:10:00,89.82,89.92,89.76,89.9,15687.0,83.3731,83.4659,83.3174,83.4474,15687.0
2023-05-08 14:15:00,89.9,90.11,89.9,90.07,25181.0,83.4474,83.6423,83.4474,83.6052,25181.0
2023-05-08 14:20:00,90.07,90.12,90.04,90.08,21059.0,83.6052,83.6516,83.5773,83.6144,21059.0
2023-05-08 14:25:00,90.07,90.11,90.03,90.11,16059.0,83.6052,83.6423,83.568,83.6423,16059.0
2023-05-08 14:30:00,90.1,90.15,90.1,90.12,25752.0,83.633,83.6794,83.633,83.6516,25752.0
2023-05-08 14:35:00,90.11,90.14,90.07,90.1,17296.0,83.6423,83.6701,83.6052,83.633,17296.0
2023-05-08 14:40:00,90.09,90.15,90.07,90.13,27485.0,83.6237,83.6794,83.6052,83.6608,27485.0
2023-05-08 14:45:00,90.14,90.18,90.12,90.16,17197.0,83.6701,83.7073,83.6516,83.6887,17197.0
2023-05-08 14:50:00,90.16,90.2,90.16,90.19,22114.0,83.6887,83.7258,83.6887,83.7165,22114.0
2023-05-08 14:55:00,90.19,90.21,90.13,90.21,24011.0,83.7165,83.7351,83.6608,83.7351,24011.0
2023-05-08 15:00:00,90.22,90.28,90.2,90.26,28110.0,83.7444,83.8001,83.7258,83.7815,28110.0
2023-05-08 15:05:00,90.25,90.3,90.23,90.3,40338.0,83.7722,83.8186,83.7537,83.8186,40338.0
2023-05-08 15:10:00,90.3,90.32,90.2,90.25,22494.0,83.8186,83.8372,83.7258,83.7722,22494.0
2023-05-08 15:15:00,90.25,90.28,90.17,90.23,23998.0,83.7722,83.8001,83.698,83.7537,23998.0
2023-05-08 15:20:00,90.23,90.24,90.11,90.12,18771.0,83.7537,83.7629,83.6423,83.6516,18771.0
2023-05-08 15:25:00,90.1,90.1,89.99,90.03,19597.0,83.633,83.633,83.5309,83.568,19597.0
2023-05-08 15:30:00,90.03,90.1,90.0,90.07,27104.0,83.568,83.633,83.5402,83.6052,27104.0
2023-05-08 15:35:00,90.07,90.15,90.05,90.15,31673.0,83.6052,83.6794,83.5866,83.6794,31673.0
2023-05-08 15:40:00,90.15,90.23,90.13,90.2,34609.0,83.6794,83.7537,83.6608,83.7258,34609.0
2023-05-08 15:45:00,90.2,90.25,90.18,90.19,47013.0,83.7258,83.7722,83.7073,83.7165,47013.0
2023-05-08 15:50:00,90.18,90.21,90.12,90.15,71459.0,83.7073,83.7351,83.6516,83.6794,71459.0
2023-05-08 15:55:00,90.16,90.24,90.12,90.19,166920.0,83.6887,83.7629,83.6516,83.7165,166920.0
2023-05-09 09:30:00,90.19,90.19,89.46,89.57,118074.0,83.7165,83.7165,83.0389,83.141,118074.0
2023-05-09 09:35:00,89.6,89.61,89.31,89.34,23753.0,83.1689,83.1782,82.8997,82.9275,23753.0
2023-05-09 09:40:00,89.36,89.65,89.36,89.63,24574.0,82.9461,83.2153,82.9461,83.1967,24574.0
2023-05-09 09:45:00,89.65,89.75,89.62,89.7,30613.0,83.2153,83.3081,83.1874,83.2617,30613.0
2023-05-09 09:50:00,89.72,89.93,89.72,89.8,34352.0,83.2803,83.4752,83.2803,83.3545,34352.0
2023-05-09 09:55:00,89.8,89.92,89.76,89.92,20990.0,83.3545,83.4659,83.3174,83.4659,20990.0
2023-05-09 10:00:00,89.95,89.99,89.86,89.9,26759.0,83.4938,83.5309,83.4102,83.4474,26759.0
2023-05-09 10:05:00,89.91,89.93,89.71,89.82,17593.0,83.4566,83.4752,83.271,83.3731,17593.0
2023-05-09 10:10:00,89.82,89.88,89.79,89.79,20460.0,83.3731,83.4288,83.3452,83.3452,20460.0
2023-05-09 10:15:00,89.8,89.84,89.76,89.81,21431.0,83.3545,83.3917,83.3174,83.3638,21431.0
2023-05-09 10:20:00,89.8,89.8,89.64,89.7,15368.0,83.3545,83.3545,83.206,83.2617,15368.0
2023-05-09 10:25:00,89.72,89.75,89.66,89.7,18516.0,83.2803,83.3081,83.2246,83.2617,18516.0
2023-05-09 10:30:00,89.7,89.73,89.59,89.67,37727.0,83.2617,83.2896,83.1596,83.2339,37727.0
2023-05-09 10:35:00,89.68,89.77,89.68,89.76,16453.0,83.2431,83.3267,83.2431,83.3174,16453.0
2023-05-09 10:40:00,89.76,89.82,89.72,89.75,23120.0,83.3174,83.3731,83.2803,83.3081,23120.0
2023-05-09 10:45:00,89.75,89.8,89.73,89.73,21324.0,83.3081,83.3545,83.2896,83.2896,21324.0
2023-05-09 10:50:00,89.72,89.8,89.69,89.8,26833.0,83.2803,83.3545,83.2524,83.3545,26833.0
2023-05-09 10:55:00,89.8,89.81,89.72,89.74,31852.0,83.3545,83.3638,83.2803,83.2988,31852.0
2023-05-09 11:00:00,89.73,89.77,89.68,89.71,19037.0,83.2896,83.3267,83.2431,83.271,19037.0
2023-05-09 11:05:00,89.71,89.89,89.7,89.88,20462.0,83.271,83.4381,83.2617,83.4288,20462.0
2023-05-09 11:10:00,89.89,89.92,89.78,89.84,20309.0,83.4381,83.4659,83.336,83.3917,20309.0
2023-05-09 11:15:00,89.84,89.89,89.82,89.83,18489.0,83.3917,83.4381,83.3731,83.3824,18489.0
2023-05-09 11:20:00,89.84,89.89,89.81,89.82,17638.0,83.3917,83.4381,83.3638,83.3731,17638.0
2023-05-09 11:25:00,89.83,89.85,89.77,89.8,20359.0,83.3824,83.4009,83.3267,83.3545,20359.0
2023-05-09 11:30:00,89.81,89.94,89.8,89.94,19149.0,83.3638,83.4845,83.3545,83.4845,19149.0
2023-05-09 11:35:00,89.94,89.94,89.84,89.92,19290.0,83.4845,83.4845,83.3917,83.4659,19290.0
2023-05-09 11:40:00,89.92,89.93,89.85,89.89,17830.0,83.4659,83.4752,83.4009,83.4381,17830.0
2023-05-09 11:45:00,89.9,89.93,89.84,89.86,20126.0,83.4474,83.4752,83.3917,83.4102,20126.0
2023-05-09 11:50:00,89.86,89.87,89.81,89.82,13448.0,83.4102,83.4195,83.3638,83.3731,13448.0
2023-05-09 11:55:00,89.81,89.83,89.79,89.82,29194.0,83.3638,83.3824,83.3452,83.3731,29194.0
2023-05-09 12:00:00,89.82,89.91,89.82,89.91,16070.0,83.3731,83.4566,83.3731,83.4566,16070.0
2023-05-09 12:05:00,89.91,89.94,89.87,89.93,13084.0,83.4566,83.4845,83.4195,83.4752,13084.0
2023-05-09 12:10:00,89.94,89.97,89.92,89.93,21706.0,83.4845,83.5123,83.4659,83.4752,21706.0
2023-05-09 12:15:00,89.93,90.04,89.92,90.0,21991.0,83.4752,83.5773,83.4659,83.5402,21991.0
2023-05-09 12:20:00,89.99,90.11,89.98,90.06,29579.0,83.5309,83.6423,83.5216,83.5959,29579.0
2023-05-09 12:25:00,90.07,90.12,90.05,90.08,13487.0,83.6052,83.6516,83.5866,83.6144,13487.0
2023-05-09 12:30:00,90.08,90.17,90.07,90.15,12890.0,83.6144,83.698,83.6052,83.6794,12890.0
2023-05-09 12:35:00,90.16,90.17,90.09,90.11,14437.0,83.6887,83.698,83.6237,83.6423,14437.0
2023-05-09 12:40:00,90.11,90.12,90.03,90.06,18920.0,83.6423,83.6516,83.568,83.5959,18920.0
2023-05-09 12:45:00,90.06,90.08,90.02,90.06,12961.0,83.5959,83.6144,83.5587,83.5959,12961.0
2023-05-09 12:50:00,90.06,90.08,90.03,90.05,11416.0,83.5959,83.6144,83.568,83.5866,11416.0
2023-05-09 12:55:00,90.05,90.05,89.96,89.99,15464.0,83.5866,83.5866,83.503,83.5309,15464.0
2023-05-09 13:00:00,89.98,90.1,89.98,90.09,14040.0,83.5216,83.633,83.5216,83.6237,14040.0
2023-05-09 13:05:00,90.13,90.15,90.11,90.12,9877.0,83.6608,83.6794,83.6423,83.6516,9877.0
2023-05-09 13:10:00,90.12,90.16,90.07,90.12,14733.0,83.6516,83.6887,83.6052,83.6516,14733.0
2023-05-09 13:15:00,90.11,90.14,90.05,90.06,18698.0,83.6423,83.6701,83.5866,83.5959,18698.0
2023-05-09 13:20:00,90.06,90.06,89.97,89.98,17784.0,83.5959,83.5959,83.5123,83.5216,17784.0
2023-05-09 13:25:00,89.98,89.98,89.91,89.91,16339.0,83.5216,83.5216,83.4566,83.4566,16339.0
2023-05-09 13:30:00,89.9,89.96,89.87,89.88,16787.0,83.4474,83.503,83.4195,83.4288,16787.0
2023-05-09 13:35:00,89.88,89.98,89.88,89.98,47518.0,83.4288,83.5216,83.4288,83.5216,47518.0
2023-05-09 13:40:00,89.98,90.07,89.98,90.07,13045.0,83.5216,83.6052,83.5216,83.6052,13045.0
2023-05-09 13:45:00,90.06,90.14,90.05,90.11,20800.0,83.5959,83.6701,83.5866,83.6423,20800.0
2023-05-09 13:50:00,90.1,90.14,90.08,90.13,12902.0,83.633,83.6701,83.6144,83.6608,12902.0
2023-05-09 13:55:00,90.12,90.17,90.11,90.13,16620.0,83.6516,83.698,83.6423,83.6608,16620.0
2023-05-09 14:00:00,90.13,90.14,90.06,90.06,12023.0,83.6608,83.6701,83.5959,83.5959,12023.0
2023-05-09 14:05:00,90.06,90.06,89.98,90.0,10896.0,83.5959,83.5959,83.5216,83.5402,10896.0
2023-05-09 14:10:00,90.0,90.01,89.97,89.99,9955.0,83.5402,83.5495,83.5123,83.5309,9955.0
2023-05-09 14:15:00,90.0,90.09,89.99,90.05,19994.0,83.5402,83.6237,83.5309,83.5866,19994.0
2023-05-09 14:20:00,90.06,90.08,90.04,90.08,16615.0,83.5959,83.6144,83.5773,83.6144,16615.0
2023-05-09 14:25:00,90.07,90.16,90.06,90.14,27634.0,83.6052,83.6887,83.5959,83.6701,27634.0
2023-05-09 14:30:00,90.14,90.15,90.11,90.12,17927.0,83.6701,83.6794,83.6423,83.6516,17927.0
2023-05-09 14:35:00,90.11,90.14,90.09,90.11,13083.0,83.6423,83.6701,83.6237,83.6423,13083.0
2023-05-09 14:40:00,90.11,90.17,90.1,90.12,22392.0,83.6423,83.698,83.633,83.6516,22392.0
2023-05-09 14:45:00,90.12,90.13,90.09,90.11,13249.0,83.6516,83.6608,83.6237,83.6423,13249.0
2023-05-09 14:50:00,90.11,90.13,89.91,89.92,18759.0,83.6423,83.6608,83.4566,83.4659,18759.0
2023-05-09 14:55:00,89.93,89.98,89.9,89.91,18489.0,83.4752,83.5216,83.4474,83.4566,18489.0
2023-05-09 15:00:00,89.91,89.94,89.9,89.92,18174.0,83.4566,83.4845,83.4474,83.4659,18174.0
2023-05-09 15:05:00,89.93,89.96,89.86,89.87,48124.0,83.4752,83.503,83.4102,83.4195,48124.0
2023-05-09 15:10:00,89.87,89.91,89.84,89.87,25524.0,83.4195,83.4566,83.3917,83.4195,25524.0
2023-05-09 15:15:00,89.87,89.87,89.78,89.79,20402.0,83.4195,83.4195,83.336,83.3452,20402.0
2023-05-09 15:20:00,89.78,89.79,89.73,89.75,35502.0,83.336,83.3452,83.2896,83.3081,35502.0
2023-05-09 15:25:00,89.75,89.77,89.71,89.75,32128.0,83.3081,83.3267,83.271,83.3081,32128.0
2023-05-09 15:30:00,89.75,89.78,89.71,89.76,40105.0,83.3081,83.336,83.271,83.3174,40105.0
2023-05-09 15:35:00,89.75,89.82,89.74,89.77,40553.0,83.3081,83.3731,83.2988,83.3267,40553.0
2023-05-09 15:40:00,89.77,89.79,89.65,89.68,52990.0,83.3267,83.3452,83.2153,83.2431,52990.0
2023-05-09 15:45:00,89.67,89.72,89.65,89.69,53235.0,83.2339,83.2803,83.2153,83.2524,53235.0
2023-05-09 15:50:00,89.69,89.79,89.63,89.73,77123.0,83.2524,83.3452,83.1967,83.2896,77123.0
2023-05-09 15:55:00,89.73,89.73,89.59,89.61,183016.0,83.2896,83.2896,83.1596,83.1782,183016.0
2023-05-10 09:30:00,90.17,90.4,89.7,89.77,109917.0,83.698,83.9115,83.2617,83.3267,109917.0
2023-05-10 09:35:00,89.8,89.82,89.58,89.64,55068.0,83.3545,83.3731,83.1503,83.206,55068.0
2023-05-10 09:40:00,89.65,89.67,89.37,89.4,29803.0,83.2153,83.2339,82.9554,82.9832,29803.0
2023-05-10 09:45:00,89.36,89.45,89.23,89.33,21830.0,82.9461,83.0297,82.8254,82.9183,21830.0
2023-05-10 09:50:00,89.37,89.39,89.32,89.33,13704.0,82.9554,82.974,82.909,82.9183,13704.0
2023-05-10 09:55:00,89.31,89.68,89.31,89.59,27455.0,82.8997,83.2431,82.8997,83.1596,27455.0
2023-05-10 10:00:00,89.59,89.85,89.58,89.73,31059.0,83.1596,83.4009,83.1503,83.2896,31059.0
2023-05-10 10:05:00,89.74,89.82,89.58,89.61,20255.0,83.2988,83.3731,83.1503,83.1782,20255.0
2023-05-10 10:10:00,89.6,89.66,89.45,89.45,16970.0,83.1689,83.2246,83.0297,83.0297,16970.0
2023-05-10 10:15:00,89.46,89.57,89.29,89.33,51753.0,83.0389,83.141,82.8811,82.9183,51753.0
2023-05-10 10:20:00,89.33,89.47,89.33,89.44,42714.0,82.9183,83.0482,82.9183,83.0204,42714.0
2023-05-10 10:25:00,89.45,89.62,89.45,89.56,27087.0,83.0297,83.1874,83.0297,83.1318,27087.0
2023-05-10 10:30:00,89.56,89.61,89.49,89.5,27706.0,83.1318,83.1782,83.0668,83.0761,27706.0
2023-05-10 10:35:00,89.48,89.56,89.42,89.48,36865.0,83.0575,83.1318,83.0018,83.0575,36865.0
2023-05-10 10:40:00,89.49,89.57,89.37,89.4,21364.0,83.0668,83.141,82.9554,82.9832,21364.0
2023-05-10 10:45:00,89.38,89.52,89.28,89.41,41584.0,82.9647,83.0946,82.8719,82.9925,41584.0
2023-05-10 10:50:00,89.4,89.5,89.33,89.41,33145.0,82.9832,83.0761,82.9183,82.9925,33145.0
2023-05-10 10:55:00,89.41,89.44,89.34,89.43,65531.0,82.9925,83.0204,82.9275,83.0111,65531.0
2023-05-10 11:00:00,89.43,89.51,89.4,89.44,19410.0,83.0111,83.0853,82.9832,83.0204,19410.0
2023-05-10 11:05:00,89.43,89.48,89.38,89.4,15519.0,83.0111,83.0575,82.9647,82.9832,15519.0
2023-05-10 11:10:00,89.4,89.41,89.31,89.36,25558.0,82.9832,82.9925,82.8997,82.9461,25558.0
2023-05-10 11:15:00,89.37,89.43,89.33,89.42,24385.0,82.9554,83.0111,82.9183,83.0018,24385.0
2023-05-10 11:20:00,89.45,89.52,89.44,89.45,16040.0,83.0297,83.0946,83.0204,83.0297,16040.0
2023-05-10 11:25:00,89.43,89.46,89.37,89.38,23899.0,83.0111,83.0389,82.9554,82.9647,23899.0
2023-05-10 11:30:00,89.38,89.39,89.29,89.31,16922.0,82.9647,82.974,82.8811,82.8997,16922.0
2023-05-10 11:35:00,89.31,89.33,89.21,89.22,13502.0,82.8997,82.9183,82.8069,82.8162,13502.0
2023-05-10 11:40:00,89.22,89.24,89.2,89.2,20894.0,82.8162,82.8347,82.7976,82.7976,20894.0
2023-05-10 11:45:00,89.2,89.23,89.19,89.2,26001.0,82.7976,82.8254,82.7883,82.7976,26001.0
2023-05-10 11:50:00,89.19,89.21,89.14,89.15,65251.0,82.7883,82.8069,82.7419,82.7512,65251.0
2023-05-10 11:55:00,89.15,89.18,89.02,89.02,61779.0,82.7512,82.779,82.6305,82.6305,61779.0
2023-05-10 12:00:00,89.03,89.09,89.01,89.07,29726.0,82.6398,82.6955,82.6212,82.6769,29726.0
2023-05-10 12:05:00,89.06,89.16,89.02,89.15,20538.0,82.6676,82.7605,82.6305,82.7512,20538.0
2023-05-10 12:10:00,89.15,89.2,89.08,89.08,9926.0,82.7512,82.7976,82.6862,82.6862,9926.0
2023-05-10 12:15:00,89.07,89.18,89.05,89.18,9002.0,82.6769,82.779,82.6584,82.779,9002.0
2023-05-10 12:20:00,89.17,89.33,89.15,89.32,10256.0,82.7697,82.9183,82.7512,82.909,10256.0
2023-05-10 12:25:00,89.32,89.34,89.23,89.26,20038.0,82.909,82.9275,82.8254,82.8533,20038.0
2023-05-10 12:30:00,89.27,89.36,89.25,89.35,14687.0,82.8626,82.9461,82.844,82.9368,14687.0
2023-05-10 12:35:00,89.35,89.37,89.26,89.34,19833.0,82.9368,82.9554,82.8533,82.9275,19833.0
2023-05-10 12:40:00,89.36,89.38,89.24,89.26,13906.0,82.9461,82.9647,82.8347,82.8533,13906.0
2023-05-10 12:45:00,89.26,89.34,89.25,89.28,25454.0,82.8533,82.9275,82.844,82.8719,25454.0
2023-05-10 12:50:00,89.26,89.28,89.21,89.23,18931.0,82.8533,82.8719,82.8069,82.8254,18931.0
2023-05-10 12:55:00,89.22,89.22,89.13,89.19,12472.0,82.8162,82.8162,82.7326,82.7883,12472.0
2023-05-10 13:00:00,89.18,89.2,89.14,89.17,9565.0,82.779,82.7976,82.7419,82.7697,9565.0
2023-05-10 13:05:00,89.15,89.24,89.14,89.22,8718.0,82.7512,82.8347,82.7419,82.8162,8718.0
2023-05-10 13:10:00,89.22,89.28,89.16,89.24,20214.0,82.8162,82.8719,82.7605,82.8347,20214.0
2023-05-10 13:15:00,89.22,89.22,89.16,89.18,9601.0,82.8162,82.8162,82.7605,82.779,9601.0
2023-05-10 13:20:00,89.18,89.19,89.07,89.08,21590.0,82.779,82.7883,82.6769,82.6862,21590.0
2023-05-10 13:25:00,89.07,89.1,89.0,89.06,12897.0,82.6769,82.7048,82.612,82.6676,12897.0
2023-05-10 13:30:00,89.04,89.14,89.04,89.1,12780.0,82.6491,82.7419,82.6491,82.7048,12780.0
2023-05-10 13:35:00,89.11,89.12,89.01,89.01,12677.0,82.7141,82.7233,82.6212,82.6212,12677.0
2023-05-10 13:40:00,89.02,89.07,89.02,89.05,8133.0,82.6305,82.6769,82.6305,82.6584,8133.0
2023-05-10 13:45:00,89.05,89.17,89.01,89.16,12740.0,82.6584,82.7697,82.6212,82.7605,12740.0
2023-05-10 13:50:00,89.16,89.24,89.15,89.18,8486.0,82.7605,82.8347,82.7512,82.779,8486.0
2023-05-10 13:55:00,89.18,89.25,89.18,89.19,14439.0,82.779,82.844,82.779,82.7883,14439.0
2023-05-10 14:00:00,89.2,89.28,89.2,89.27,15243.0,82.7976,82.8719,82.7976,82.8626,15243.0
2023-05-10 14:05:00,89.29,89.33,89.27,89.31,9247.0,82.8811,82.9183,82.8626,82.8997,9247.0
2023-05-10 14:10:00,89.31,89.41,89.3,89.35,27394.0,82.8997,82.9925,82.8904,82.9368,27394.0
2023-05-10 14:15:00,89.36,89.39,89.33,89.37,10936.0,82.9461,82.974,82.9183,82.9554,10936.0
2023-05-10 14:20:00,89.37,89.37,89.29,89.33,12372.0,82.9554,82.9554,82.8811,82.9183,12372.0
2023-05-10 14:25:00,89.32,89.43,89.3,89.4,7011.0,82.909,83.0111,82.8904,82.9832,7011.0
2023-05-10 14:30:00,89.41,89.55,89.41,89.54,33802.0,82.9925,83.1225,82.9925,83.1132,33802.0
2023-05-10 14:35:00,89.54,89.58,89.52,89.54,8441.0,83.1132,83.1503,83.0946,83.1132,8441.0
2023-05-10 14:40:00,89.55,89.65,89.54,89.61,11816.0,83.1225,83.2153,83.1132,83.1782,11816.0
2023-05-10 14:45:00,89.62,89.65,89.48,89.5,34140.0,83.1874,83.2153,83.0575,83.0761,34140.0
2023-05-10 14:50:00,89.49,89.54,89.47,89.48,21750.0,83.0668,83.1132,83.0482,83.0575,21750.0
2023-05-10 14:55:00,89.47,89.53,89.46,89.5,14557.0,83.0482,83.1039,83.0389,83.0761,14557.0
2023-05-10 15:00:00,89.5,89.52,89.45,89.48,8136.0,83.0761,83.0946,83.0297,83.0575,8136.0
2023-05-10 15:05:00,89.48,89.51,89.45,89.48,20168.0,83.0575,83.0853,83.0297,83.0575,20168.0
2023-05-10 15:10:00,89.49,89.52,89.44,89.47,26653.0,83.0668,83.0946,83.0204,83.0482,26653.0
2023-05-10 15:15:00,89.45,89.51,89.43,89.51,24605.0,83.0297,83.0853,83.0111,83.0853,24605.0
2023-05-10 15:20:00,89.51,89.61,89.5,89.58,60067.0,83.0853,83.1782,83.0761,83.1503,60067.0
2023-05-10 15:25:00,89.59,89.71,89.58,89.7,45823.0,83.1596,83.271,83.1503,83.2617,45823.0
2023-05-10 15:30:00,89.7,89.87,89.69,89.84,29798.0,83.2617,83.4195,83.2524,83.3917,29798.0
2023-05-10 15:35:00,89.84,89.86,89.55,89.7,91903.0,83.3917,83.4102,83.1225,83.2617,91903.0
2023-05-10 15:40:00,89.7,89.78,89.6,89.6,48391.0,83.2617,83.336,83.1689,83.1689,48391.0
2023-05-10 15:45:00,89.6,89.62,89.54,89.55,116130.0,83.1689,83.1874,83.1132,83.1225,116130.0
2023-05-10 15:50:00,89.54,89.54,89.41,89.48,89739.0,83.1132,83.1132,82.9925,83.0575,89739.0
2023-05-10 15:55:00,89.48,89.52,89.37,89.39,149699.0,83.0575,83.0946,82.9554,82.974,149699.0
2023-05-11 09:30:00,89.3,89.33,89.15,89.2,87826.0,82.8904,82.9183,82.7512,82.7976,87826.0
2023-05-11 09:35:00,89.17,89.35,89.12,89.25,74331.0,82.7697,82.9368,82.7233,82.844,74331.0
2023-05-11 09:40:00,89.23,89.42,89.2,89.33,42382.0,82.8254,83.0018,82.7976,82.9183,42382.0
2023-05-11 09:45:00,89.31,89.39,89.2,89.21,58185.0,82.8997,82.974,82.7976,82.8069,58185.0
2023-05-11 09:50:00,89.21,89.3,89.16,89.2,33506.0,82.8069,82.8904,82.7605,82.7976,33506.0
2023-05-11 09:55:00,89.2,89.22,89.03,89.05,46428.0,82.7976,82.8162,82.6398,82.6584,46428.0
2023-05-11 10:00:00,89.05,89.14,88.96,88.97,52222.0,82.6584,82.7419,82.5748,82.5841,52222.0
2023-05-11 10:05:00,88.98,89.08,88.9,88.9,45724.0,82.5934,82.6862,82.5191,82.5191,45724.0
2023-05-11 10:10:00,88.92,88.95,88.78,88.92,46547.0,82.5377,82.5655,82.4077,82.5377,46547.0
2023-05-11 10:15:00,88.91,89.05,88.91,88.97,31610.0,82.5284,82.6584,82.5284,82.5841,31610.0
2023-05-11 10:20:00,88.95,88.98,88.81,88.98,18108.0,82.5655,82.5934,82.4356,82.5934,18108.0
2023-05-11 10:25:00,89.0,89.13,88.99,89.08,18680.0,82.612,82.7326,82.6027,82.6862,18680.0
2023-05-11 10:30:00,89.09,89.12,88.95,89.05,23903.0,82.6955,82.7233,82.5655,82.6584,23903.0
2023-05-11 10:35:00,89.06,89.08,88.97,88.97,21149.0,82.6676,82.6862,82.5841,82.5841,21149.0
2023-05-11 10:40:00,88.97,89.0,88.9,88.97,15150.0,82.5841,82.612,82.5191,82.5841,15150.0
2023-05-11 10:45:00,88.97,89.08,88.93,89.01,16065.0,82.5841,82.6862,82.547,82.6212,16065.0
2023-05-11 10:50:00,89.02,89.06,88.96,89.06,28259.0,82.6305,82.6676,82.5748,82.6676,28259.0
2023-05-11 10:55:00,89.07,89.12,89.05,89.12,23260.0,82.6769,82.7233,82.6584,82.7233,23260.0
2023-05-11 11:00:00,89.13,89.16,89.09,89.09,22035.0,82.7326,82.7605,82.6955,82.6955,22035.0
2023-05-11 11:05:00,89.1,89.13,89.03,89.05,30734.0,82.7048,82.7326,82.6398,82.6584,30734.0
2023-05-11 11:10:00,89.04,89.07,89.01,89.06,18267.0,82.6491,82.6769,82.6212,82.6676,18267.0
2023-05-11 11:15:00,89.1,89.14,89.02,89.04,19242.0,82.7048,82.7419,82.6305,82.6491,19242.0
2023-05-11 11:20:00,89.03,89.05,88.99,89.01,20100.0,82.6398,82.6584,82.6027,82.6212,20100.0
2023-05-11 11:25:00,89.02,89.03,88.93,88.95,27612.0,82.6305,82.6398,82.547,82.5655,27612.0
2023-05-11 11:30:00,88.95,89.07,88.95,88.99,29585.0,82.5655,82.6769,82.5655,82.6027,29585.0
2023-05-11 11:35:00,88.98,89.01,88.87,88.87,25116.0,82.5934,82.6212,82.4913,82.4913,25116.0
2023-05-11 11:40:00,88.88,89.04,88.88,88.99,21986.0,82.5006,82.6491,82.5006,82.6027,21986.0
2023-05-11 11:45:00,89.0,89.04,88.97,89.02,18728.0,82.612,82.6491,82.5841,82.6305,18728.0
2023-05-11 11:50:00,89.02,89.13,89.02,89.09,20914.0,82.6305,82.7326,82.6305,82.6955,20914.0
2023-05-11 11:55:00,89.1,89.1,89.01,89.04,20069.0,82.7048,82.7048,82.6212,82.6491,20069.0
2023-05-11 12:00:00,89.05,89.08,88.97,88.98,27824.0,82.6584,82.6862,82.5841,82.5934,27824.0
2023-05-11 12:05:00,88.98,89.08,88.95,89.04,18123.0,82.5934,82.6862,82.5655,82.6491,18123.0
2023-05-11 12:10:00,89.03,89.06,88.96,89.01,25979.0,82.6398,82.6676,82.5748,82.6212,25979.0
2023-05-11 12:15:00,89.0,89.05,88.96,89.02,27623.0,82.612,82.6584,82.5748,82.6305,27623.0
2023-05-11 12:20:00,89.02,89.09,88.99,89.07,22469.0,82.6305,82.6955,82.6027,82.6769,22469.0
2023-05-11 12:25:00,89.06,89.07,88.89,88.89,30093.0,82.6676,82.6769,82.5098,82.5098,30093.0
2023-05-11 12:30:00,88.91,88.99,88.89,88.92,22783.0,82.5284,82.6027,82.5098,82.5377,22783.0
2023-05-11 12:35:00,88.9,89.01,88.9,88.93,15490.0,82.5191,82.6212,82.5191,82.547,15490.0
2023-05-11 12:40:00,88.93,89.0,88.91,88.97,20765.0,82.547,82.612,82.5284,82.5841,20765.0
2023-05-11 12:45:00,88.98,88.99,88.96,88.97,14817.0,82.5934,82.6027,82.5748,82.5841,14817.0
2023-05-11 12:50:00,88.97,89.06,88.96,88.97,19287.0,82.5841,82.6676,82.5748,82.5841,19287.0
2023-05-11 12:55:00,88.97,88.98,88.91,88.93,20827.0,82.5841,82.5934,82.5284,82.547,20827.0
2023-05-11 13:00:00,88.93,88.95,88.87,88.92,13468.0,82.547,82.5655,82.4913,82.5377,13468.0
2023-05-11 13:05:00,88.92,88.99,88.89,88.9,13774.0,82.5377,82.6027,82.5098,82.5191,13774.0
2023-05-11 13:10:00,88.9,88.94,88.85,88.89,18631.0,82.5191,82.5563,82.4727,82.5098,18631.0
2023-05-11 13:15:00,88.88,88.91,88.83,88.84,16890.0,82.5006,82.5284,82.4542,82.4634,16890.0
2023-05-11 13:20:00,88.84,88.85,88.75,88.76,29947.0,82.4634,82.4727,82.3799,82.3892,29947.0
2023-05-11 13:25:00,88.76,88.8,88.75,88.79,31382.0,82.3892,82.4263,82.3799,82.417,31382.0
2023-05-11 13:30:00,88.78,88.82,88.76,88.81,21096.0,82.4077,82.4449,82.3892,82.4356,21096.0
2023-05-11 13:35:00,88.82,88.85,88.8,88.83,27178.0,82.4449,82.4727,82.4263,82.4542,27178.0
2023-05-11 13:40:00,88.82,88.9,88.76,88.76,53286.0,82.4449,82.5191,82.3892,82.3892,53286.0
2023-05-11 13:45:00,88.77,88.78,88.59,88.63,35251.0,82.3985,82.4077,82.2314,82.2685,35251.0
2023-05-11 13:50:00,88.62,88.71,88.57,88.71,37502.0,82.2592,82.3428,82.2128,82.3428,37502.0
2023-05-11 13:55:00,88.71,88.83,88.67,88.83,20595.0,82.3428,82.4542,82.3056,82.4542,20595.0
2023-05-11 14:00:00,88.82,88.83,88.76,88.78,12502.0,82.4449,82.4542,82.3892,82.4077,12502.0
2023-05-11 14:05:00,88.75,88.77,88.65,88.67,25781.0,82.3799,82.3985,82.2871,82.3056,25781.0
2023-05-11 14:10:00,88.67,88.68,88.61,88.65,14806.0,82.3056,82.3149,82.2499,82.2871,14806.0
2023-05-11 14:15:00,88.65,88.67,88.57,88.59,21546.0,82.2871,82.3056,82.2128,82.2314,21546.0
2023-05-11 14:20:00,88.58,88.68,88.54,88.66,22088.0,82.2221,82.3149,82.185,82.2964,22088.0
2023-05-11 14:25:00,88.67,88.71,88.66,88.69,19051.0,82.3056,82.3428,82.2964,82.3242,19051.0
2023-05-11 14:30:00,88.68,88.71,88.62,88.65,29031.0,82.3149,82.3428,82.2592,82.2871,29031.0
2023-05-11 14:35:00,88.65,88.69,88.64,88.67,18302.0,82.2871,82.3242,82.2778,82.3056,18302.0
2023-05-11 14:40:00,88.67,88.8,88.67,88.76,32716.0,82.3056,82.4263,82.3056,82.3892,32716.0
2023-05-11 14:45:00,88.77,88.79,88.74,88.79,21612.0,82.3985,82.417,82.3706,82.417,21612.0
2023-05-11 14:50:00,88.79,88.83,88.78,88.79,20712.0,82.417,82.4542,82.4077,82.417,20712.0
2023-05-11 14:55:00,88.8,88.85,88.78,88.84,22502.0,82.4263,82.4727,82.4077,82.4634,22502.0
2023-05-11 15:00:00,88.86,88.91,88.82,88.84,15733.0,82.482,82.5284,82.4449,82.4634,15733.0
2023-05-11 15:05:00,88.83,88.91,88.8,88.89,23038.0,82.4542,82.5284,82.4263,82.5098,23038.0
2023-05-11 15:10:00,88.88,88.89,88.8,88.8,20878.0,82.5006,82.5098,82.4263,82.4263,20878.0
2023-05-11 15:15:00,88.79,88.81,88.75,88.77,32245.0,82.417,82.4356,82.3799,82.3985,32245.0
2023-05-11 15:20:00,88.76,88.79,88.72,88.77,31804.0,82.3892,82.417,82.352,82.3985,31804.0
2023-05-11 15:25:00,88.76,88.86,88.73,88.83,27240.0,82.3892,82.482,82.3613,82.4542,27240.0
2023-05-11 15:30:00,88.84,88.9,88.83,88.88,38543.0,82.4634,82.5191,82.4542,82.5006,38543.0
2023-05-11 15:35:00,88.89,88.93,88.86,88.9,36601.0,82.5098,82.547,82.482,82.5191,36601.0
2023-05-11 15:40:00,88.9,88.95,88.85,88.94,45215.0,82.5191,82.5655,82.4727,82.5563,45215.0
2023-05-11 15:45:00,88.94,88.99,88.89,88.91,62812.0,82.5563,82.6027,82.5098,82.5284,62812.0
2023-05-11 15:50:00,88.9,88.98,88.85,88.95,92699.0,82.5191,82.5934,82.4727,82.5655,92699.0
2023-05-11 15:55:00,88.95,89.08,88.95,89.01,179797.0,82.5655,82.6862,82.5655,82.6212,179797.0
2023-05-12 09:30:00,88.58,88.97,87.87,88.43,168242.0,82.2221,82.5841,81.5631,82.0829,168242.0
2023-05-12 09:35:00,88.45,88.7,88.44,88.7,58226.0,82.1014,82.3335,82.0921,82.3335,58226.0
2023-05-12 09:40:00,88.7,88.7,88.61,88.61,29974.0,82.3335,82.3335,82.2499,82.2499,29974.0
2023-05-12 09:45:00,88.61,88.64,88.46,88.48,59971.0,82.2499,82.2778,82.1107,82.1293,59971.0
2023-05-12 09:50:00,88.44,88.5,88.32,88.35,37855.0,82.0921,82.1478,81.9808,82.0086,37855.0
2023-05-12 09:55:00,88.36,88.44,88.29,88.3,29241.0,82.0179,82.0921,81.9529,81.9622,29241.0
2023-05-12 10:00:00,88.26,88.47,88.2,88.45,48278.0,81.9251,82.12,81.8694,82.1014,48278.0
2023-05-12 10:05:00,88.45,88.46,88.28,88.35,40505.0,82.1014,82.1107,81.9436,82.0086,40505.0
2023-05-12 10:10:00,88.37,88.39,88.16,88.2,62057.0,82.0272,82.0457,81.8322,81.8694,62057.0
2023-05-12 10:15:00,88.2,88.34,88.06,88.33,75143.0,81.8694,81.9993,81.7394,81.99,75143.0
2023-05-12 10:20:00,88.32,88.39,88.32,88.34,36615.0,81.9808,82.0457,81.9808,81.9993,36615.0
2023-05-12 10:25:00,88.34,88.57,88.33,88.45,54903.0,81.9993,82.2128,81.99,82.1014,54903.0
2023-05-12 10:30:00,88.45,88.5,88.38,88.45,41369.0,82.1014,82.1478,82.0365,82.1014,41369.0
2023-05-12 10:35:00,88.45,88.46,88.32,88.45,23674.0,82.1014,82.1107,81.9808,82.1014,23674.0
2023-05-12 10:40:00,88.45,88.46,88.4,88.42,18183.0,82.1014,82.1107,82.055,82.0736,18183.0
2023-05-12 10:45:00,88.42,88.45,88.31,88.37,24107.0,82.0736,82.1014,81.9715,82.0272,24107.0
2023-05-12 10:50:00,88.37,88.48,88.35,88.47,39146.0,82.0272,82.1293,82.0086,82.12,39146.0
2023-05-12 10:55:00,88.47,88.48,88.32,88.35,33133.0,82.12,82.1293,81.9808,82.0086,33133.0
2023-05-12 11:00:00,88.35,88.44,88.3,88.44,15316.0,82.0086,82.0921,81.9622,82.0921,15316.0
2023-05-12 11:05:00,88.44,88.51,88.44,88.49,16531.0,82.0921,82.1571,82.0921,82.1386,16531.0
2023-05-12 11:10:00,88.5,88.54,88.44,88.45,37591.0,82.1478,82.185,82.0921,82.1014,37591.0
2023-05-12 11:15:00,88.45,88.45,88.31,88.33,36225.0,82.1014,82.1014,81.9715,81.99,36225.0
2023-05-12 11:20:00,88.32,88.36,88.27,88.3,22208.0,81.9808,82.0179,81.9343,81.9622,22208.0
2023-05-12 11:25:00,88.31,88.48,88.31,88.45,26520.0,81.9715,82.1293,81.9715,82.1014,26520.0
2023-05-12 11:30:00,88.44,88.52,88.43,88.52,20381.0,82.0921,82.1664,82.0829,82.1664,20381.0
2023-05-12 11:35:00,88.52,88.53,88.41,88.42,23755.0,82.1664,82.1757,82.0643,82.0736,23755.0
2023-05-12 11:40:00,88.41,88.47,88.4,88.42,13898.0,82.0643,82.12,82.055,82.0736,13898.0
2023-05-12 11:45:00,88.42,88.54,88.42,88.53,15056.0,82.0736,82.185,82.0736,82.1757,15056.0
2023-05-12 11:50:00,88.53,88.54,88.45,88.45,25686.0,82.1757,82.185,82.1014,82.1014,25686.0
2023-05-12 11:55:00,88.45,88.52,88.43,88.5,14372.0,82.1014,82.1664,82.0829,82.1478,14372.0
2023-05-12 12:00:00,88.5,88.54,88.38,88.4,28824.0,82.1478,82.185,82.0365,82.055,28824.0
2023-05-12 12:05:00,88.39,88.44,88.37,88.39,18868.0,82.0457,82.0921,82.0272,82.0457,18868.0
2023-05-12 12:10:00,88.38,88.44,88.36,88.41,43075.0,82.0365,82.0921,82.0179,82.0643,43075.0
2023-05-12 12:15:00,88.41,88.44,88.36,88.41,23089.0,82.0643,82.0921,82.0179,82.0643,23089.0
2023-05-12 12:20:00,88.41,88.44,88.28,88.36,25541.0,82.0643,82.0921,81.9436,82.0179,25541.0
2023-05-12 12:25:00,88.36,88.38,88.34,88.36,12831.0,82.0179,82.0365,81.9993,82.0179,12831.0
2023-05-12 12:30:00,88.36,88.41,88.32,88.37,14537.0,82.0179,82.0643,81.9808,82.0272,14537.0
2023-05-12 12:35:00,88.37,88.39,88.27,88.3,19159.0,82.0272,82.0457,81.9343,81.9622,19159.0
2023-05-12 12:40:00,88.3,88.32,88.22,88.23,22998.0,81.9622,81.9808,81.8879,81.8972,22998.0
2023-05-12 12:45:00,88.23,88.3,88.2,88.29,24206.0,81.8972,81.9622,81.8694,81.9529,24206.0
2023-05-12 12:50:00,88.29,88.34,88.27,88.33,16529.0,81.9529,81.9993,81.9343,81.99,16529.0
2023-05-12 12:55:00,88.33,88.38,88.33,88.37,18147.0,81.99,82.0365,81.99,82.0272,18147.0
2023-05-12 13:00:00,88.37,88.4,88.33,88.39,35644.0,82.0272,82.055,81.99,82.0457,35644.0
2023-05-12 13:05:00,88.4,88.43,88.39,88.42,12998.0,82.055,82.0829,82.0457,82.0736,12998.0
2023-05-12 13:10:00,88.41,88.46,88.39,88.42,31271.0,82.0643,82.1107,82.0457,82.0736,31271.0
2023-05-12 13:15:00,88.41,88.44,88.38,88.39,29113.0,82.0643,82.0921,82.0365,82.0457,29113.0
2023-05-12 13:20:00,88.4,88.46,88.39,88.46,29614.0,82.055,82.1107,82.0457,82.1107,29614.0
2023-05-12 13:25:00,88.47,88.49,88.38,88.41,18912.0,82.12,82.1386,82.0365,82.0643,18912.0
2023-05-12 13:30:00,88.4,88.43,88.36,88.37,32980.0,82.055,82.0829,82.0179,82.0272,32980.0
2023-05-12 13:35:00,88.36,88.45,88.35,88.42,28634.0,82.0179,82.1014,82.0086,82.0736,28634.0
2023-05-12 13:40:00,88.42,88.47,88.39,88.41,31660.0,82.0736,82.12,82.0457,82.0643,31660.0
2023-05-12 13:45:00,88.41,88.42,88.31,88.33,25356.0,82.0643,82.0736,81.9715,81.99,25356.0
2023-05-12 13:50:00,88.33,88.34,88.28,88.32,27603.0,81.99,81.9993,81.9436,81.9808,27603.0
2023-05-12 13:55:00,88.31,88.35,88.3,88.34,18243.0,81.9715,82.0086,81.9622,81.9993,18243.0
2023-05-12 14:00:00,88.33,88.37,88.28,88.34,29412.0,81.99,82.0272,81.9436,81.9993,29412.0
2023-05-12 14:05:00,88.33,88.4,88.33,88.38,23202.0,81.99,82.055,81.99,82.0365,23202.0
2023-05-12 14:10:00,88.38,88.4,88.3,88.36,30086.0,82.0365,82.055,81.9622,82.0179,30086.0
2023-05-12 14:15:00,88.37,88.39,88.34,88.38,18458.0,82.0272,82.0457,81.9993,82.0365,18458.0
2023-05-12 14:20:00,88.39,88.43,88.36,88.42,18004.0,82.0457,82.0829,82.0179,82.0736,18004.0
2023-05-12 14:25:00,88.43,88.56,88.43,88.51,30995.0,82.0829,82.2035,82.0829,82.1571,30995.0
2023-05-12 14:30:00,88.49,88.5,88.41,88.43,21729.0,82.1386,82.1478,82.0643,82.0829,21729.0
2023-05-12 14:35:00,88.43,88.43,88.33,88.35,24659.0,82.0829,82.0829,81.99,82.0086,24659.0
2023-05-12 14:40:00,88.36,88.36,88.29,88.33,19893.0,82.0179,82.0179,81.9529,81.99,19893.0
2023-05-12 14:45:00,88.34,88.42,88.33,88.41,29841.0,81.9993,82.0736,81.99,82.0643,29841.0
2023-05-12 14:50:00,88.41,88.43,88.39,88.42,26398.0,82.0643,82.0829,82.0457,82.0736,26398.0
2023-05-12 14:55:00,88.42,88.45,88.39,88.42,30224.0,82.0736,82.1014,82.0457,82.0736,30224.0
2023-05-12 15:00:00,88.42,88.44,88.39,88.42,32140.0,82.0736,82.0921,82.0457,82.0736,32140.0
2023-05-12 15:05:00,88.42,88.44,88.4,88.41,26736.0,82.0736,82.0921,82.055,82.0643,26736.0
2023-05-12 15:10:00,88.41,88.43,88.38,88.42,44574.0,82.0643,82.0829,82.0365,82.0736,44574.0
2023-05-12 15:15:00,88.42,88.49,88.41,88.47,90263.0,82.0736,82.1386,82.0643,82.12,90263.0
2023-05-12 15:20:00,88.47,88.66,88.47,88.65,54046.0,82.12,82.2964,82.12,82.2871,54046.0
2023-05-12 15:25:00,88.65,88.72,88.65,88.68,65374.0,82.2871,82.352,82.2871,82.3149,65374.0
2023-05-12 15:30:00,88.69,88.77,88.69,88.77,65431.0,82.3242,82.3985,82.3242,82.3985,65431.0
2023-05-12 15:35:00,88.77,88.81,88.69,88.79,68869.0,82.3985,82.4356,82.3242,82.417,68869.0
2023-05-12 15:40:00,88.79,88.86,88.75,88.84,91166.0,82.417,82.482,82.3799,82.4634,91166.0
2023-05-12 15:45:00,88.84,88.9,88.76,88.77,127665.0,82.4634,82.5191,82.3892,82.3985,127665.0
2023-05-12 15:50:00,88.76,88.9,88.72,88.88,202352.0,82.3892,82.5191,82.352,82.5006,202352.0
2023-05-12 15:55:00,88.88,88.94,88.85,88.89,312648.0,82.5006,82.5563,82.4727,82.5098,312648.0
2023-05-15 09:30:00,89.11,89.35,88.93,88.99,98125.0,82.7141,82.9368,82.547,82.6027,98125.0
2023-05-15 09:35:00,89.0,89.18,88.95,89.17,28837.0,82.612,82.779,82.5655,82.7697,28837.0
2023-05-15 09:40:00,89.17,89.28,89.13,89.18,22832.0,82.7697,82.8719,82.7326,82.779,22832.0
2023-05-15 09:45:00,89.2,89.26,89.12,89.16,33297.0,82.7976,82.8533,82.7233,82.7605,33297.0
2023-05-15 09:50:00,89.16,89.18,89.11,89.12,19166.0,82.7605,82.779,82.7141,82.7233,19166.0
2023-05-15 09:55:00,89.11,89.13,88.95,88.97,43705.0,82.7141,82.7326,82.5655,82.5841,43705.0
2023-05-15 10:00:00,88.97,89.15,88.97,89.12,20301.0,82.5841,82.7512,82.5841,82.7233,20301.0
2023-05-15 10:05:00,89.13,89.37,89.13,89.37,71047.0,82.7326,82.9554,82.7326,82.9554,71047.0
2023-05-15 10:10:00,89.36,89.42,89.34,89.39,50619.0,82.9461,83.0018,82.9275,82.974,50619.0
2023-05-15 10:15:00,89.37,89.42,89.32,89.36,33854.0,82.9554,83.0018,82.909,82.9461,33854.0
2023-05-15 10:20:00,89.35,89.46,89.25,89.45,18386.0,82.9368,83.0389,82.844,83.0297,18386.0
2023-05-15 10:25:00,89.46,89.64,89.45,89.61,45489.0,83.0389,83.206,83.0297,83.1782,45489.0
2023-05-15 10:30:00,89.62,89.68,89.53,89.58,18771.0,83.1874,83.2431,83.1039,83.1503,18771.0
2023-05-15 10:35:00,89.58,89.65,89.57,89.63,26785.0,83.1503,83.2153,83.141,83.1967,26785.0
2023-05-15 10:40:00,89.64,89.75,89.63,89.64,22012.0,83.206,83.3081,83.1967,83.206,22012.0
2023-05-15 10:45:00,89.65,89.7,89.63,89.67,17414.0,83.2153,83.2617,83.1967,83.2339,17414.0
2023-05-15 10:50:00,89.68,89.71,89.64,89.7,16248.0,83.2431,83.271,83.206,83.2617,16248.0
2023-05-15 10:55:00,89.71,89.72,89.58,89.61,28484.0,83.271,83.2803,83.1503,83.1782,28484.0
2023-05-15 11:00:00,89.6,89.69,89.57,89.68,23015.0,83.1689,83.2524,83.141,83.2431,23015.0
2023-05-15 11:05:00,89.67,89.81,89.66,89.76,15540.0,83.2339,83.3638,83.2246,83.3174,15540.0
2023-05-15 11:10:00,89.76,89.85,89.76,89.83,33311.0,83.3174,83.4009,83.3174,83.3824,33311.0
2023-05-15 11:15:00,89.84,89.86,89.74,89.74,30423.0,83.3917,83.4102,83.2988,83.2988,30423.0
2023-05-15 11:20:00,89.74,89.75,89.65,89.69,21179.0,83.2988,83.3081,83.2153,83.2524,21179.0
2023-05-15 11:25:00,89.69,89.75,89.68,89.7,24049.0,83.2524,83.3081,83.2431,83.2617,24049.0
2023-05-15 11:30:00,89.7,89.73,89.68,89.7,54859.0,83.2617,83.2896,83.2431,83.2617,54859.0
2023-05-15 11:35:00,89.69,89.91,89.68,89.84,47751.0,83.2524,83.4566,83.2431,83.3917,47751.0
2023-05-15 11:40:00,89.84,89.85,89.74,89.74,25155.0,83.3917,83.4009,83.2988,83.2988,25155.0
2023-05-15 11:45:00,89.73,89.78,89.72,89.77,25075.0,83.2896,83.336,83.2803,83.3267,25075.0
2023-05-15 11:50:00,89.79,89.79,89.64,89.65,27448.0,83.3452,83.3452,83.206,83.2153,27448.0
2023-05-15 11:55:00,89.64,89.67,89.6,89.6,17878.0,83.206,83.2339,83.1689,83.1689,17878.0
2023-05-15 12:00:00,89.61,89.62,89.46,89.46,23889.0,83.1782,83.1874,83.0389,83.0389,23889.0
2023-05-15 12:05:00,89.45,89.46,89.37,89.38,14993.0,83.0297,83.0389,82.9554,82.9647,14993.0
2023-05-15 12:10:00,89.38,89.46,89.37,89.45,13075.0,82.9647,83.0389,82.9554,83.0297,13075.0
2023-05-15 12:15:00,89.44,89.45,89.35,89.36,27136.0,83.0204,83.0297,82.9368,82.9461,27136.0
2023-05-15 12:20:00,89.36,89.36,89.23,89.27,28619.0,82.9461,82.9461,82.8254,82.8626,28619.0
2023-05-15 12:25:00,89.27,89.39,89.23,89.36,19221.0,82.8626,82.974,82.8254,82.9461,19221.0
2023-05-15 12:30:00,89.37,89.41,89.34,89.37,11541.0,82.9554,82.9925,82.9275,82.9554,11541.0
2023-05-15 12:35:00,89.38,89.4,89.26,89.27,11761.0,82.9647,82.9832,82.8533,82.8626,11761.0
2023-05-15 12:40:00,89.28,89.34,89.25,89.33,15811.0,82.8719,82.9275,82.844,82.9183,15811.0
2023-05-15 12:45:00,89.33,89.45,89.33,89.45,12822.0,82.9183,83.0297,82.9183,83.0297,12822.0
2023-05-15 12:50:00,89.45,89.52,89.43,89.48,23832.0,83.0297,83.0946,83.0111,83.0575,23832.0
2023-05-15 12:55:00,89.47,89.59,89.47,89.58,10883.0,83.0482,83.1596,83.0482,83.1503,10883.0
2023-05-15 13:00:00,89.6,89.61,89.53,89.54,19404.0,83.1689,83.1782,83.1039,83.1132,19404.0
2023-05-15 13:05:00,89.54,89.64,89.5,89.64,20473.0,83.1132,83.206,83.0761,83.206,20473.0
2023-05-15 13:10:00,89.65,89.71,89.64,89.7,19563.0,83.2153,83.271,83.206,83.2617,19563.0
2023-05-15 13:15:00,89.7,89.77,89.68,89.68,28898.0,83.2617,83.3267,83.2431,83.2431,28898.0
2023-05-15 13:20:00,89.67,89.68,89.59,89.59,10408.0,83.2339,83.2431,83.1596,83.1596,10408.0
2023-05-15 13:25:00,89.6,89.61,89.43,89.44,15343.0,83.1689,83.1782,83.0111,83.0204,15343.0
2023-05-15 13:30:00,89.42,89.48,89.41,89.45,16686.0,83.0018,83.0575,82.9925,83.0297,16686.0
2023-05-15 13:35:00,89.45,89.46,89.37,89.38,11402.0,83.0297,83.0389,82.9554,82.9647,11402.0
2023-05-15 13:40:00,89.39,89.4,89.28,89.33,14197.0,82.974,82.9832,82.8719,82.9183,14197.0
2023-05-15 13:45:00,89.33,89.33,89.26,89.31,15769.0,82.9183,82.9183,82.8533,82.8997,15769.0
2023-05-15 13:50:00,89.3,89.33,89.27,89.33,13431.0,82.8904,82.9183,82.8626,82.9183,13431.0
2023-05-15 13:55:00,89.32,89.46,89.29,89.45,33569.0,82.909,83.0389,82.8811,83.0297,33569.0
2023-05-15 14:00:00,89.45,89.55,89.45,89.54,27451.0,83.0297,83.1225,83.0297,83.1132,27451.0
2023-05-15 14:05:00,89.53,89.53,89.45,89.45,22616.0,83.1039,83.1039,83.0297,83.0297,22616.0
2023-05-15 14:10:00,89.46,89.52,89.45,89.52,25112.0,83.0389,83.0946,83.0297,83.0946,25112.0
2023-05-15 14:15:00,89.53,89.54,89.36,89.37,30911.0,83.1039,83.1132,82.9461,82.9554,30911.0
2023-05-15 14:20:00,89.35,89.42,89.33,89.37,22103.0,82.9368,83.0018,82.9183,82.9554,22103.0
2023-05-15 14:25:00,89.38,89.41,89.34,89.37,13254.0,82.9647,82.9925,82.9275,82.9554,13254.0
2023-05-15 14:30:00,89.38,89.47,89.37,89.47,19855.0,82.9647,83.0482,82.9554,83.0482,19855.0
2023-05-15 14:35:00,89.47,89.51,89.45,89.47,40348.0,83.0482,83.0853,83.0297,83.0482,40348.0
2023-05-15 14:40:00,89.47,89.55,89.47,89.53,20426.0,83.0482,83.1225,83.0482,83.1039,20426.0
2023-05-15 14:45:00,89.53,89.58,89.52,89.57,17004.0,83.1039,83.1503,83.0946,83.141,17004.0
2023-05-15 14:50:00,89.57,89.57,89.48,89.51,14557.0,83.141,83.141,83.0575,83.0853,14557.0
2023-05-15 14:55:00,89.52,89.52,89.43,89.49,9929.0,83.0946,83.0946,83.0111,83.0668,9929.0
2023-05-15 15:00:00,89.48,89.58,89.48,89.52,23712.0,83.0575,83.1503,83.0575,83.0946,23712.0
2023-05-15 15:05:00,89.54,89.59,89.53,89.56,16204.0,83.1132,83.1596,83.1039,83.1318,16204.0
2023-05-15 15:10:00,89.56,89.62,89.55,89.61,26263.0,83.1318,83.1874,83.1225,83.1782,26263.0
2023-05-15 15:15:00,89.59,89.6,89.54,89.56,25923.0,83.1596,83.1689,83.1132,83.1318,25923.0
2023-05-15 15:20:00,89.56,89.59,89.5,89.58,20513.0,83.1318,83.1596,83.0761,83.1503,20513.0
2023-05-15 15:25:00,89.57,89.61,89.55,89.6,24845.0,83.141,83.1782,83.1225,83.1689,24845.0
2023-05-15 15:30:00,89.59,89.66,89.54,89.62,39787.0,83.1596,83.2246,83.1132,83.1874,39787.0
2023-05-15 15:35:00,89.62,89.62,89.53,89.55,29176.0,83.1874,83.1874,83.1039,83.1225,29176.0
2023-05-15 15:40:00,89.55,89.55,89.45,89.51,48837.0,83.1225,83.1225,83.0297,83.0853,48837.0
2023-05-15 15:45:00,89.52,89.59,89.46,89.54,67049.0,83.0946,83.1596,83.0389,83.1132,67049.0
2023-05-15 15:50:00,89.54,89.54,89.36,89.38,114190.0,83.1132,83.1132,82.9461,82.9647,114190.0
2023-05-15 15:55:00,89.38,89.39,89.23,89.33,325724.0,82.9647,82.974,82.8254,82.9183,325724.0
2023-05-16 09:30:00,88.84,89.3,88.84,89.06,86920.0,82.4634,82.8904,82.4634,82.6676,86920.0
2023-05-16 09:35:00,89.04,89.11,88.88,88.9,28741.0,82.6491,82.7141,82.5006,82.5191,28741.0
2023-05-16 09:40:00,88.89,89.14,88.82,89.04,24148.0,82.5098,82.7419,82.4449,82.6491,24148.0
2023-05-16 09:45:00,89.05,89.21,89.02,89.19,83982.0,82.6584,82.8069,82.6305,82.7883,83982.0
2023-05-16 09:50:00,89.19,89.22,88.95,89.05,90513.0,82.7883,82.8162,82.5655,82.6584,90513.0
2023-05-16 09:55:00,89.04,89.05,88.98,89.03,27285.0,82.6491,82.6584,82.5934,82.6398,27285.0
2023-05-16 10:00:00,89.03,89.24,88.99,89.18,38779.0,82.6398,82.8347,82.6027,82.779,38779.0
2023-05-16 10:05:00,89.19,89.41,89.19,89.24,36942.0,82.7883,82.9925,82.7883,82.8347,36942.0
2023-05-16 10:10:00,89.25,89.26,89.13,89.16,30717.0,82.844,82.8533,82.7326,82.7605,30717.0
2023-05-16 10:15:00,89.14,89.27,89.09,89.27,38145.0,82.7419,82.8626,82.6955,82.8626,38145.0
2023-05-16 10:20:00,89.26,89.3,89.14,89.16,31140.0,82.8533,82.8904,82.7419,82.7605,31140.0
2023-05-16 10:25:00,89.18,89.33,89.18,89.32,22595.0,82.779,82.9183,82.779,82.909,22595.0
2023-05-16 10:30:00,89.32,89.35,89.12,89.16,34488.0,82.909,82.9368,82.7233,82.7605,34488.0
2023-05-16 10:35:00,89.15,89.22,89.12,89.18,33346.0,82.7512,82.8162,82.7233,82.779,33346.0
2023-05-16 10:40:00,89.18,89.29,89.11,89.25,21946.0,82.779,82.8811,82.7141,82.844,21946.0
2023-05-16 10:45:00,89.25,89.29,89.21,89.24,23261.0,82.844,82.8811,82.8069,82.8347,23261.0
2023-05-16 10:50:00,89.23,89.25,89.16,89.16,18167.0,82.8254,82.844,82.7605,82.7605,18167.0
2023-05-16 10:55:00,89.17,89.25,89.12,89.14,29065.0,82.7697,82.844,82.7233,82.7419,29065.0
2023-05-16 11:00:00,89.14,89.16,89.12,89.15,17443.0,82.7419,82.7605,82.7233,82.7512,17443.0
2023-05-16 11:05:00,89.15,89.19,89.13,89.17,25900.0,82.7512,82.7883,82.7326,82.7697,25900.0
2023-05-16 11:10:00,89.17,89.19,89.08,89.09,25144.0,82.7697,82.7883,82.6862,82.6955,25144.0
2023-05-16 11:15:00,89.1,89.2,89.07,89.18,25474.0,82.7048,82.7976,82.6769,82.779,25474.0
2023-05-16 11:20:00,89.18,89.26,89.17,89.22,36090.0,82.779,82.8533,82.7697,82.8162,36090.0
2023-05-16 11:25:00,89.22,89.3,89.15,89.2,19635.0,82.8162,82.8904,82.7512,82.7976,19635.0
2023-05-16 11:30:00,89.2,89.21,89.15,89.2,22398.0,82.7976,82.8069,82.7512,82.7976,22398.0
2023-05-16 11:35:00,89.2,89.23,89.1,89.15,26345.0,82.7976,82.8254,82.7048,82.7512,26345.0
2023-05-16 11:40:00,89.15,89.17,89.1,89.15,31069.0,82.7512,82.7697,82.7048,82.7512,31069.0
2023-05-16 11:45:00,89.15,89.21,89.12,89.21,27034.0,82.7512,82.8069,82.7233,82.8069,27034.0
2023-05-16 11:50:00,89.22,89.28,89.19,89.26,24436.0,82.8162,82.8719,82.7883,82.8533,24436.0
2023-05-16 11:55:00,89.27,89.28,89.15,89.19,43894.0,82.8626,82.8719,82.7512,82.7883,43894.0
2023-05-16 12:00:00,89.2,89.29,89.2,89.29,27534.0,82.7976,82.8811,82.7976,82.8811,27534.0
2023-05-16 12:05:00,89.28,89.35,89.28,89.31,12724.0,82.8719,82.9368,82.8719,82.8997,12724.0
2023-05-16 12:10:00,89.3,89.32,89.21,89.23,18006.0,82.8904,82.909,82.8069,82.8254,18006.0
2023-05-16 12:15:00,89.24,89.26,89.16,89.16,10912.0,82.8347,82.8533,82.7605,82.7605,10912.0
2023-05-16 12:20:00,89.16,89.16,89.09,89.16,24830.0,82.7605,82.7605,82.6955,82.7605,24830.0
2023-05-16 12:25:00,89.15,89.22,89.14,89.22,18359.0,82.7512,82.8162,82.7419,82.8162,18359.0
2023-05-16 12:30:00,89.23,89.26,89.17,89.2,17036.0,82.8254,82.8533,82.7697,82.7976,17036.0
2023-05-16 12:35:00,89.2,89.24,89.16,89.24,14216.0,82.7976,82.8347,82.7605,82.8347,14216.0
2023-05-16 12:40:00,89.24,89.29,89.19,89.21,18708.0,82.8347,82.8811,82.7883,82.8069,18708.0
2023-05-16 12:45:00,89.22,89.24,89.16,89.22,23680.0,82.8162,82.8347,82.7605,82.8162,23680.0
2023-05-16 12:50:00,89.23,89.29,89.21,89.29,12663.0,82.8254,82.8811,82.8069,82.8811,12663.0
2023-05-16 12:55:00,89.29,89.31,89.25,89.28,19240.0,82.8811,82.8997,82.844,82.8719,19240.0
2023-05-16 13:00:00,89.28,89.3,89.24,89.26,15003.0,82.8719,82.8904,82.8347,82.8533,15003.0
2023-05-16 13:05:00,89.27,89.31,89.24,89.24,13739.0,82.8626,82.8997,82.8347,82.8347,13739.0
2023-05-16 13:10:00,89.25,89.25,89.2,89.2,13592.0,82.844,82.844,82.7976,82.7976,13592.0
2023-05-16 13:15:00,89.21,89.22,89.15,89.16,18658.0,82.8069,82.8162,82.7512,82.7605,18658.0
2023-05-16 13:20:00,89.15,89.2,89.14,89.16,25089.0,82.7512,82.7976,82.7419,82.7605,25089.0
2023-05-16 13:25:00,89.15,89.24,89.15,89.19,23467.0,82.7512,82.8347,82.7512,82.7883,23467.0
2023-05-16 13:30:00,89.19,89.21,89.14,89.2,24946.0,82.7883,82.8069,82.7419,82.7976,24946.0
2023-05-16 13:35:00,89.2,89.24,89.14,89.15,24979.0,82.7976,82.8347,82.7419,82.7512,24979.0
2023-05-16 13:40:00,89.14,89.17,89.11,89.13,19803.0,82.7419,82.7697,82.7141,82.7326,19803.0
2023-05-16 13:45:00,89.13,89.15,89.07,89.14,26453.0,82.7326,82.7512,82.6769,82.7419,26453.0
2023-05-16 13:50:00,89.15,89.19,89.14,89.15,22093.0,82.7512,82.7883,82.7419,82.7512,22093.0
2023-05-16 13:55:00,89.15,89.2,89.15,89.2,16920.0,82.7512,82.7976,82.7512,82.7976,16920.0
2023-05-16 14:00:00,89.2,89.2,89.08,89.08,20898.0,82.7976,82.7976,82.6862,82.6862,20898.0
2023-05-16 14:05:00,89.09,89.1,88.99,89.01,15585.0,82.6955,82.7048,82.6027,82.6212,15585.0
2023-05-16 14:10:00,89.02,89.12,89.0,89.12,20473.0,82.6305,82.7233,82.612,82.7233,20473.0
2023-05-16 14:15:00,89.11,89.12,89.08,89.11,12771.0,82.7141,82.7233,82.6862,82.7141,12771.0
2023-05-16 14:20:00,89.11,89.12,89.05,89.08,28504.0,82.7141,82.7233,82.6584,82.6862,28504.0
2023-05-16 14:25:00,89.08,89.11,89.07,89.09,16596.0,82.6862,82.7141,82.6769,82.6955,16596.0
2023-05-16 14:30:00,89.08,89.16,89.06,89.16,32191.0,82.6862,82.7605,82.6676,82.7605,32191.0
2023-05-16 14:35:00,89.17,89.17,89.12,89.17,25124.0,82.7697,82.7697,82.7233,82.7697,25124.0
2023-05-16 14:40:00,89.17,89.18,89.13,89.16,19694.0,82.7697,82.779,82.7326,82.7605,19694.0
2023-05-16 14:45:00,89.16,89.17,89.1,89.13,18527.0,82.7605,82.7697,82.7048,82.7326,18527.0
2023-05-16 14:50:00,89.12,89.15,89.11,89.13,24541.0,82.7233,82.7512,82.7141,82.7326,24541.0
2023-05-16 14:55:00,89.12,89.14,89.09,89.13,37446.0,82.7233,82.7419,82.6955,82.7326,37446.0
2023-05-16 15:00:00,89.13,89.15,89.09,89.14,29750.0,82.7326,82.7512,82.6955,82.7419,29750.0
2023-05-16 15:05:00,89.14,89.19,89.13,89.16,43841.0,82.7419,82.7883,82.7326,82.7605,43841.0
2023-05-16 15:10:00,89.17,89.3,89.16,89.26,39892.0,82.7697,82.8904,82.7605,82.8533,39892.0
2023-05-16 15:15:00,89.25,89.28,89.23,89.27,29073.0,82.844,82.8719,82.8254,82.8626,29073.0
2023-05-16 15:20:00,89.26,89.28,89.21,89.28,34527.0,82.8533,82.8719,82.8069,82.8719,34527.0
2023-05-16 15:25:00,89.29,89.3,89.22,89.25,43904.0,82.8811,82.8904,82.8162,82.844,43904.0
2023-05-16 15:30:00,89.24,89.28,89.23,89.23,64200.0,82.8347,82.8719,82.8254,82.8254,64200.0
2023-05-16 15:35:00,89.23,89.24,89.17,89.18,31149.0,82.8254,82.8347,82.7697,82.779,31149.0
2023-05-16 15:40:00,89.19,89.27,89.18,89.26,46118.0,82.7883,82.8626,82.779,82.8533,46118.0
2023-05-16 15:45:00,89.25,89.3,89.19,89.2,86463.0,82.844,82.8904,82.7883,82.7976,86463.0
2023-05-16 15:50:00,89.2,89.21,88.99,88.99,149684.0,82.7976,82.8069,82.6027,82.6027,149684.0
2023-05-16 15:55:00,88.99,89.0,88.87,88.9,217423.0,82.6027,82.612,82.4913,82.5191,217423.0
2023-05-17 09:30:00,89.04,89.09,88.5,89.05,138349.0,82.6491,82.6955,82.1478,82.6584,138349.0
2023-05-17 09:35:00,89.02,89.07,88.56,88.57,47897.0,82.6305,82.6769,82.2035,82.2128,47897.0
2023-05-17 09:40:00,88.53,88.55,88.37,88.52,42474.0,82.1757,82.1942,82.0272,82.1664,42474.0
2023-05-17 09:45:00,88.53,88.6,88.33,88.33,73051.0,82.1757,82.2407,81.99,81.99,73051.0
2023-05-17 09:50:00,88.33,88.4,88.17,88.17,24608.0,81.99,82.055,81.8415,81.8415,24608.0
2023-05-17 09:55:00,88.14,88.14,88.03,88.07,15504.0,81.8137,81.8137,81.7116,81.7487,15504.0
2023-05-17 10:00:00,88.06,88.17,88.05,88.06,21039.0,81.7394,81.8415,81.7301,81.7394,21039.0
2023-05-17 10:05:00,88.06,88.22,88.06,88.12,26180.0,81.7394,81.8879,81.7394,81.7951,26180.0
2023-05-17 10:10:00,88.12,88.18,88.0,88.09,42884.0,81.7951,81.8508,81.6837,81.7673,42884.0
2023-05-17 10:15:00,88.09,88.24,88.08,88.16,47421.0,81.7673,81.9065,81.758,81.8322,47421.0
2023-05-17 10:20:00,88.18,88.25,88.06,88.08,28965.0,81.8508,81.9158,81.7394,81.758,28965.0
2023-05-17 10:25:00,88.1,88.25,88.1,88.17,28508.0,81.7765,81.9158,81.7765,81.8415,28508.0
2023-05-17 10:30:00,88.17,88.29,88.15,88.29,21365.0,81.8415,81.9529,81.823,81.9529,21365.0
2023-05-17 10:35:00,88.28,88.28,88.09,88.1,30754.0,81.9436,81.9436,81.7673,81.7765,30754.0
2023-05-17 10:40:00,88.1,88.16,88.09,88.13,24631.0,81.7765,81.8322,81.7673,81.8044,24631.0
2023-05-17 10:45:00,88.12,88.14,87.97,87.98,30746.0,81.7951,81.8137,81.6559,81.6652,30746.0
2023-05-17 10:50:00,87.98,88.03,87.95,87.98,29301.0,81.6652,81.7116,81.6373,81.6652,29301.0
2023-05-17 10:55:00,87.97,88.1,87.96,88.06,18350.0,81.6559,81.7765,81.6466,81.7394,18350.0
2023-05-17 11:00:00,88.07,88.14,88.07,88.07,22045.0,81.7487,81.8137,81.7487,81.7487,22045.0
2023-05-17 11:05:00,88.06,88.07,87.91,87.94,18567.0,81.7394,81.7487,81.6002,81.628,18567.0
2023-05-17 11:10:00,87.93,87.99,87.86,87.92,18195.0,81.6188,81.6744,81.5538,81.6095,18195.0
2023-05-17 11:15:00,87.94,88.11,87.89,88.01,27541.0,81.628,81.7858,81.5816,81.693,27541.0
2023-05-17 11:20:00,88.01,88.02,87.79,87.88,21198.0,81.693,81.7023,81.4888,81.5723,21198.0
2023-05-17 11:25:00,87.89,87.97,87.82,87.94,13747.0,81.5816,81.6559,81.5166,81.628,13747.0
2023-05-17 11:30:00,87.95,87.98,87.85,87.85,21511.0,81.6373,81.6652,81.5445,81.5445,21511.0
2023-05-17 11:35:00,87.86,87.91,87.83,87.91,20013.0,81.5538,81.6002,81.5259,81.6002,20013.0
2023-05-17 11:40:00,87.92,88.07,87.91,88.05,21991.0,81.6095,81.7487,81.6002,81.7301,21991.0
2023-05-17 11:45:00,88.05,88.13,88.01,88.02,18755.0,81.7301,81.8044,81.693,81.7023,18755.0
2023-05-17 11:50:00,88.01,88.07,88.01,88.06,13966.0,81.693,81.7487,81.693,81.7394,13966.0
2023-05-17 11:55:00,88.06,88.12,88.05,88.06,30588.0,81.7394,81.7951,81.7301,81.7394,30588.0
2023-05-17 12:00:00,88.06,88.11,87.99,88.09,16927.0,81.7394,81.7858,81.6744,81.7673,16927.0
2023-05-17 12:05:00,88.1,88.14,88.07,88.07,34470.0,81.7765,81.8137,81.7487,81.7487,34470.0
2023-05-17 12:10:00,88.08,88.13,88.04,88.05,14469.0,81.758,81.8044,81.7209,81.7301,14469.0
2023-05-17 12:15:00,88.05,88.11,88.04,88.09,13938.0,81.7301,81.7858,81.7209,81.7673,13938.0
2023-05-17 12:20:00,88.09,88.17,88.09,88.11,17843.0,81.7673,81.8415,81.7673,81.7858,17843.0
2023-05-17 12:25:00,88.09,88.16,88.07,88.14,22874.0,81.7673,81.8322,81.7487,81.8137,22874.0
2023-05-17 12:30:00,88.13,88.2,88.11,88.17,82001.0,81.8044,81.8694,81.7858,81.8415,82001.0
2023-05-17 12:35:00,88.16,88.33,88.15,88.33,38720.0,81.8322,81.99,81.823,81.99,38720.0
2023-05-17 12:40:00,88.33,88.37,88.27,88.3,25983.0,81.99,82.0272,81.9343,81.9622,25983.0
2023-05-17 12:45:00,88.31,88.43,88.28,88.41,13768.0,81.9715,82.0829,81.9436,82.0643,13768.0
2023-05-17 12:50:00,88.4,88.41,88.35,88.4,14359.0,82.055,82.0643,82.0086,82.055,14359.0
2023-05-17 12:55:00,88.4,88.46,88.39,88.45,14227.0,82.055,82.1107,82.0457,82.1014,14227.0
2023-05-17 13:00:00,88.45,88.6,88.45,88.6,36448.0,82.1014,82.2407,82.1014,82.2407,36448.0
2023-05-17 13:05:00,88.6,88.78,88.6,88.71,16118.0,82.2407,82.4077,82.2407,82.3428,16118.0
2023-05-17 13:10:00,88.72,88.75,88.61,88.62,26087.0,82.352,82.3799,82.2499,82.2592,26087.0
2023-05-17 13:15:00,88.62,88.62,88.5,88.5,32232.0,82.2592,82.2592,82.1478,82.1478,32232.0
2023-05-17 13:20:00,88.48,88.57,88.48,88.55,36194.0,82.1293,82.2128,82.1293,82.1942,36194.0
2023-05-17 13:25:00,88.56,88.61,88.53,88.54,32871.0,82.2035,82.2499,82.1757,82.185,32871.0
2023-05-17 13:30:00,88.56,88.6,88.54,88.56,58340.0,82.2035,82.2407,82.185,82.2035,58340.0
2023-05-17 13:35:00,88.55,88.61,88.52,88.53,91550.0,82.1942,82.2499,82.1664,82.1757,91550.0
2023-05-17 13:40:00,88.53,88.55,88.36,88.4,393027.0,82.1757,82.1942,82.0179,82.055,393027.0
2023-05-17 13:45:00,88.4,88.54,88.39,88.42,82934.0,82.055,82.185,82.0457,82.0736,82934.0
2023-05-17 13:50:00,88.43,88.45,88.34,88.38,124137.0,82.0829,82.1014,81.9993,82.0365,124137.0
2023-05-17 13:55:00,88.37,88.44,88.35,88.44,49514.0,82.0272,82.0921,82.0086,82.0921,49514.0
2023-05-17 14:00:00,88.43,88.52,88.42,88.42,55167.0,82.0829,82.1664,82.0736,82.0736,55167.0
2023-05-17 14:05:00,88.42,88.44,88.37,88.43,52993.0,82.0736,82.0921,82.0272,82.0829,52993.0
2023-05-17 14:10:00,88.42,88.52,88.4,88.41,39893.0,82.0736,82.1664,82.055,82.0643,39893.0
2023-05-17 14:15:00,88.4,88.46,88.36,88.38,39814.0,82.055,82.1107,82.0179,82.0365,39814.0
2023-05-17 14:20:00,88.38,88.41,88.29,88.3,107284.0,82.0365,82.0643,81.9529,81.9622,107284.0
2023-05-17 14:25:00,88.3,88.31,88.26,88.31,241173.0,81.9622,81.9715,81.9251,81.9715,241173.0
2023-05-17 14:30:00,88.32,88.44,88.31,88.34,72353.0,81.9808,82.0921,81.9715,81.9993,72353.0
2023-05-17 14:35:00,88.34,88.35,88.26,88.28,47256.0,81.9993,82.0086,81.9251,81.9436,47256.0
2023-05-17 14:40:00,88.28,88.31,88.22,88.23,43286.0,81.9436,81.9715,81.8879,81.8972,43286.0
2023-05-17 14:45:00,88.23,88.39,88.19,88.35,167227.0,81.8972,82.0457,81.8601,82.0086,167227.0
2023-05-17 14:50:00,88.34,88.35,88.27,88.34,56727.0,81.9993,82.0086,81.9343,81.9993,56727.0
2023-05-17 14:55:00,88.34,88.41,88.33,88.36,93381.0,81.9993,82.0643,81.99,82.0179,93381.0
2023-05-17 15:00:00,88.36,88.36,88.24,88.26,83885.0,82.0179,82.0179,81.9065,81.9251,83885.0
2023-05-17 15:05:00,88.26,88.31,88.24,88.25,67403.0,81.9251,81.9715,81.9065,81.9158,67403.0
2023-05-17 15:10:00,88.24,88.44,88.24,88.35,384303.0,81.9065,82.0921,81.9065,82.0086,384303.0
2023-05-17 15:15:00,88.34,88.4,88.33,88.33,64987.0,81.9993,82.055,81.99,81.99,64987.0
2023-05-17 15:20:00,88.34,88.34,88.13,88.15,41238.0,81.9993,81.9993,81.8044,81.823,41238.0
2023-05-17 15:25:00,88.15,88.36,88.15,88.34,68324.0,81.823,82.0179,81.823,81.9993,68324.0
2023-05-17 15:30:00,88.35,88.41,88.28,88.31,92712.0,82.0086,82.0643,81.9436,81.9715,92712.0
2023-05-17 15:35:00,88.31,88.34,88.22,88.24,61420.0,81.9715,81.9993,81.8879,81.9065,61420.0
2023-05-17 15:40:00,88.25,88.34,88.21,88.33,66743.0,81.9158,81.9993,81.8787,81.99,66743.0
2023-05-17 15:45:00,88.33,88.46,88.31,88.39,193126.0,81.99,82.1107,81.9715,82.0457,193126.0
2023-05-17 15:50:00,88.39,88.46,88.34,88.45,129803.0,82.0457,82.1107,81.9993,82.1014,129803.0
2023-05-17 15:55:00,88.45,88.59,88.44,88.59,247738.0,82.1014,82.2314,82.0921,82.2314,247738.0
2023-05-18 09:30:00,88.36,88.54,88.15,88.15,89920.0,82.0179,82.185,81.823,81.823,89920.0
2023-05-18 09:35:00,88.11,88.3,88.11,88.25,18704.0,81.7858,81.9622,81.7858,81.9158,18704.0
2023-05-18 09:40:00,88.24,88.39,88.16,88.35,24077.0,81.9065,82.0457,81.8322,82.0086,24077.0
2023-05-18 09:45:00,88.36,88.46,88.35,88.41,44446.0,82.0179,82.1107,82.0086,82.0643,44446.0
2023-05-18 09:50:00,88.41,88.42,88.32,88.35,46209.0,82.0643,82.0736,81.9808,82.0086,46209.0
2023-05-18 09:55:00,88.35,88.36,88.23,88.23,23081.0,82.0086,82.0179,81.8972,81.8972,23081.0
2023-05-18 10:00:00,88.23,88.3,88.18,88.19,46917.0,81.8972,81.9622,81.8508,81.8601,46917.0
2023-05-18 10:05:00,88.19,88.27,88.16,88.25,50376.0,81.8601,81.9343,81.8322,81.9158,50376.0
2023-05-18 10:10:00,88.25,88.37,88.22,88.37,90484.0,81.9158,82.0272,81.8879,82.0272,90484.0
2023-05-18 10:15:00,88.38,88.47,88.33,88.38,156611.0,82.0365,82.12,81.99,82.0365,156611.0
2023-05-18 10:20:00,88.38,88.72,88.38,88.72,313327.0,82.0365,82.352,82.0365,82.352,313327.0
2023-05-18 10:25:00,88.72,88.73,88.59,88.67,37027.0,82.352,82.3613,82.2314,82.3056,37027.0
2023-05-18 10:30:00,88.67,88.69,88.46,88.58,102705.0,82.3056,82.3242,82.1107,82.2221,102705.0
2023-05-18 10:35:00,88.59,88.7,88.56,88.67,27499.0,82.2314,82.3335,82.2035,82.3056,27499.0
2023-05-18 10:40:00,88.68,88.68,88.49,88.51,18676.0,82.3149,82.3149,82.1386,82.1571,18676.0
2023-05-18 10:45:00,88.48,88.52,88.42,88.51,19976.0,82.1293,82.1664,82.0736,82.1571,19976.0
2023-05-18 10:50:00,88.51,88.54,88.46,88.51,90372.0,82.1571,82.185,82.1107,82.1571,90372.0
2023-05-18 10:55:00,88.51,88.53,88.45,88.49,29768.0,82.1571,82.1757,82.1014,82.1386,29768.0
2023-05-18 11:00:00,88.51,88.63,88.5,88.6,33393.0,82.1571,82.2685,82.1478,82.2407,33393.0
2023-05-18 11:05:00,88.61,88.62,88.56,88.6,20303.0,82.2499,82.2592,82.2035,82.2407,20303.0
2023-05-18 11:10:00,88.63,88.65,88.56,88.65,16861.0,82.2685,82.2871,82.2035,82.2871,16861.0
2023-05-18 11:15:00,88.67,88.69,88.62,88.66,20995.0,82.3056,82.3242,82.2592,82.2964,20995.0
2023-05-18 11:20:00,88.67,88.7,88.59,88.6,25972.0,82.3056,82.3335,82.2314,82.2407,25972.0
2023-05-18 11:25:00,88.59,88.6,88.53,88.55,20938.0,82.2314,82.2407,82.1757,82.1942,20938.0
2023-05-18 11:30:00,88.56,88.68,88.54,88.68,61144.0,82.2035,82.3149,82.185,82.3149,61144.0
2023-05-18 11:35:00,88.68,88.68,88.55,88.55,17593.0,82.3149,82.3149,82.1942,82.1942,17593.0
2023-05-18 11:40:00,88.54,88.59,88.51,88.58,20570.0,82.185,82.2314,82.1571,82.2221,20570.0
2023-05-18 11:45:00,88.59,88.68,88.56,88.65,27051.0,82.2314,82.3149,82.2035,82.2871,27051.0
2023-05-18 11:50:00,88.66,88.67,88.61,88.62,44182.0,82.2964,82.3056,82.2499,82.2592,44182.0
2023-05-18 11:55:00,88.63,88.63,88.4,88.48,35846.0,82.2685,82.2685,82.055,82.1293,35846.0
2023-05-18 12:00:00,88.47,88.47,88.37,88.38,14578.0,82.12,82.12,82.0272,82.0365,14578.0
2023-05-18 12:05:00,88.37,88.38,88.27,88.34,25300.0,82.0272,82.0365,81.9343,81.9993,25300.0
2023-05-18 12:10:00,88.34,88.41,88.26,88.27,22226.0,81.9993,82.0643,81.9251,81.9343,22226.0
2023-05-18 12:15:00,88.26,88.33,88.19,88.31,23242.0,81.9251,81.99,81.8601,81.9715,23242.0
2023-05-18 12:20:00,88.31,88.38,88.29,88.38,31623.0,81.9715,82.0365,81.9529,82.0365,31623.0
2023-05-18 12:25:00,88.37,88.38,88.26,88.27,12112.0,82.0272,82.0365,81.9251,81.9343,12112.0
2023-05-18 12:30:00,88.27,88.35,88.26,88.34,20043.0,81.9343,82.0086,81.9251,81.9993,20043.0
2023-05-18 12:35:00,88.34,88.38,88.27,88.29,18024.0,81.9993,82.0365,81.9343,81.9529,18024.0
2023-05-18 12:40:00,88.3,88.38,88.29,88.38,15853.0,81.9622,82.0365,81.9529,82.0365,15853.0
2023-05-18 12:45:00,88.39,88.45,88.36,88.39,26828.0,82.0457,82.1014,82.0179,82.0457,26828.0
2023-05-18 12:50:00,88.4,88.4,88.31,88.36,17064.0,82.055,82.055,81.9715,82.0179,17064.0
2023-05-18 12:55:00,88.37,88.45,88.28,88.42,18461.0,82.0272,82.1014,81.9436,82.0736,18461.0
2023-05-18 13:00:00,88.42,88.46,88.39,88.43,11001.0,82.0736,82.1107,82.0457,82.0829,11001.0
2023-05-18 13:05:00,88.42,88.48,88.39,88.47,21728.0,82.0736,82.1293,82.0457,82.12,21728.0
2023-05-18 13:10:00,88.46,88.48,88.4,88.43,7681.0,82.1107,82.1293,82.055,82.0829,7681.0
2023-05-18 13:15:00,88.43,88.54,88.43,88.54,15804.0,82.0829,82.185,82.0829,82.185,15804.0
2023-05-18 13:20:00,88.55,88.6,88.54,88.56,30640.0,82.1942,82.2407,82.185,82.2035,30640.0
2023-05-18 13:25:00,88.57,88.66,88.46,88.47,36335.0,82.2128,82.2964,82.1107,82.12,36335.0
2023-05-18 13:30:00,88.47,88.57,88.43,88.57,13047.0,82.12,82.2128,82.0829,82.2128,13047.0
2023-05-18 13:35:00,88.58,88.62,88.56,88.56,16767.0,82.2221,82.2592,82.2035,82.2035,16767.0
2023-05-18 13:40:00,88.56,88.56,88.46,88.51,14239.0,82.2035,82.2035,82.1107,82.1571,14239.0
2023-05-18 13:45:00,88.5,88.57,88.44,88.56,18246.0,82.1478,82.2128,82.0921,82.2035,18246.0
2023-05-18 13:50:00,88.56,88.58,88.5,88.52,19120.0,82.2035,82.2221,82.1478,82.1664,19120.0
2023-05-18 13:55:00,88.52,88.52,88.35,88.45,13035.0,82.1664,82.1664,82.0086,82.1014,13035.0
2023-05-18 14:00:00,88.44,88.46,88.39,88.41,15704.0,82.0921,82.1107,82.0457,82.0643,15704.0
2023-05-18 14:05:00,88.4,88.44,88.37,88.43,12528.0,82.055,82.0921,82.0272,82.0829,12528.0
2023-05-18 14:10:00,88.44,88.45,88.39,88.41,16044.0,82.0921,82.1014,82.0457,82.0643,16044.0
2023-05-18 14:15:00,88.42,88.44,88.39,88.42,12372.0,82.0736,82.0921,82.0457,82.0736,12372.0
2023-05-18 14:20:00,88.42,88.51,88.41,88.49,28985.0,82.0736,82.1571,82.0643,82.1386,28985.0
2023-05-18 14:25:00,88.5,88.56,88.5,88.52,11031.0,82.1478,82.2035,82.1478,82.1664,11031.0
2023-05-18 14:30:00,88.52,88.62,88.51,88.59,18321.0,82.1664,82.2592,82.1571,82.2314,18321.0
2023-05-18 14:35:00,88.58,88.65,88.58,88.63,48391.0,82.2221,82.2871,82.2221,82.2685,48391.0
2023-05-18 14:40:00,88.64,88.64,88.52,88.55,37494.0,82.2778,82.2778,82.1664,82.1942,37494.0
2023-05-18 14:45:00,88.56,88.59,88.51,88.57,39021.0,82.2035,82.2314,82.1571,82.2128,39021.0
2023-05-18 14:50:00,88.58,88.61,88.55,88.6,14480.0,82.2221,82.2499,82.1942,82.2407,14480.0
2023-05-18 14:55:00,88.59,88.64,88.59,88.59,11062.0,82.2314,82.2778,82.2314,82.2314,11062.0
2023-05-18 15:00:00,88.6,88.63,88.54,88.55,29822.0,82.2407,82.2685,82.185,82.1942,29822.0
2023-05-18 15:05:00,88.54,88.64,88.51,88.6,21047.0,82.185,82.2778,82.1571,82.2407,21047.0
2023-05-18 15:10:00,88.61,88.68,88.6,88.67,18009.0,82.2499,82.3149,82.2407,82.3056,18009.0
2023-05-18 15:15:00,88.67,88.78,88.67,88.77,24033.0,82.3056,82.4077,82.3056,82.3985,24033.0
2023-05-18 15:20:00,88.77,88.77,88.64,88.66,24868.0,82.3985,82.3985,82.2778,82.2964,24868.0
2023-05-18 15:25:00,88.66,88.72,88.63,88.7,19217.0,82.2964,82.352,82.2685,82.3335,19217.0
2023-05-18 15:30:00,88.7,88.79,88.7,88.79,23207.0,82.3335,82.417,82.3335,82.417,23207.0
2023-05-18 15:35:00,88.79,88.88,88.78,88.88,33331.0,82.417,82.5006,82.4077,82.5006,33331.0
2023-05-18 15:40:00,88.88,89.0,88.83,88.96,56142.0,82.5006,82.612,82.4542,82.5748,56142.0
2023-05-18 15:45:00,88.97,89.15,88.97,89.15,63466.0,82.5841,82.7512,82.5841,82.7512,63466.0
2023-05-18 15:50:00,89.18,89.25,89.09,89.11,98873.0,82.779,82.844,82.6955,82.7141,98873.0
2023-05-18 15:55:00,89.09,89.25,88.98,89.02,346771.0,82.6955,82.844,82.5934,82.6305,346771.0
2023-05-19 09:30:00,89.19,89.4,89.0,89.36,208400.0,82.7883,82.9832,82.612,82.9461,208400.0
2023-05-19 09:35:00,89.34,89.41,89.24,89.24,30237.0,82.9275,82.9925,82.8347,82.8347,30237.0
2023-05-19 09:40:00,89.24,89.48,89.13,89.39,75780.0,82.8347,83.0575,82.7326,82.974,75780.0
2023-05-19 09:45:00,89.39,89.47,89.34,89.39,33331.0,82.974,83.0482,82.9275,82.974,33331.0
2023-05-19 09:50:00,89.42,89.66,89.41,89.57,38191.0,83.0018,83.2246,82.9925,83.141,38191.0
2023-05-19 09:55:00,89.58,89.69,89.45,89.48,68610.0,83.1503,83.2524,83.0297,83.0575,68610.0
2023-05-19 10:00:00,89.49,89.61,89.44,89.58,44934.0,83.0668,83.1782,83.0204,83.1503,44934.0
2023-05-19 10:05:00,89.57,89.64,89.52,89.59,51544.0,83.141,83.206,83.0946,83.1596,51544.0
2023-05-19 10:10:00,89.57,89.64,89.54,89.64,40061.0,83.141,83.206,83.1132,83.206,40061.0
2023-05-19 10:15:00,89.65,89.67,89.56,89.58,42451.0,83.2153,83.2339,83.1318,83.1503,42451.0
2023-05-19 10:20:00,89.59,89.65,89.55,89.65,25575.0,83.1596,83.2153,83.1225,83.2153,25575.0
2023-05-19 10:25:00,89.67,89.81,89.6,89.78,33440.0,83.2339,83.3638,83.1689,83.336,33440.0
2023-05-19 10:30:00,89.77,89.78,89.69,89.75,25629.0,83.3267,83.336,83.2524,83.3081,25629.0
2023-05-19 10:35:00,89.75,89.82,89.7,89.77,37157.0,83.3081,83.3731,83.2617,83.3267,37157.0
2023-05-19 10:40:00,89.78,89.78,89.71,89.77,28108.0,83.336,83.336,83.271,83.3267,28108.0
2023-05-19 10:45:00,89.77,89.79,89.64,89.73,29680.0,83.3267,83.3452,83.206,83.2896,29680.0
2023-05-19 10:50:00,89.75,89.87,89.74,89.78,26846.0,83.3081,83.4195,83.2988,83.336,26846.0
2023-05-19 10:55:00,89.78,89.82,89.7,89.71,26669.0,83.336,83.3731,83.2617,83.271,26669.0
2023-05-19 11:00:00,89.7,89.75,89.68,89.7,27050.0,83.2617,83.3081,83.2431,83.2617,27050.0
2023-05-19 11:05:00,89.69,89.69,89.54,89.54,26690.0,83.2524,83.2524,83.1132,83.1132,26690.0
2023-05-19 11:10:00,89.55,89.59,89.43,89.45,28048.0,83.1225,83.1596,83.0111,83.0297,28048.0
2023-05-19 11:15:00,89.44,89.47,89.33,89.4,30943.0,83.0204,83.0482,82.9183,82.9832,30943.0
2023-05-19 11:20:00,89.41,89.56,89.39,89.39,26427.0,82.9925,83.1318,82.974,82.974,26427.0
2023-05-19 11:25:00,89.38,89.47,89.27,89.29,21126.0,82.9647,83.0482,82.8626,82.8811,21126.0
2023-05-19 11:30:00,89.27,89.33,89.22,89.27,31852.0,82.8626,82.9183,82.8162,82.8626,31852.0
2023-05-19 11:35:00,89.26,89.27,89.05,89.14,29943.0,82.8533,82.8626,82.6584,82.7419,29943.0
2023-05-19 11:40:00,89.13,89.36,89.09,89.35,73373.0,82.7326,82.9461,82.6955,82.9368,73373.0
2023-05-19 11:45:00,89.34,89.5,89.34,89.36,54850.0,82.9275,83.0761,82.9275,82.9461,54850.0
2023-05-19 11:50:00,89.37,89.37,89.31,89.33,17369.0,82.9554,82.9554,82.8997,82.9183,17369.0
2023-05-19 11:55:00,89.32,89.42,89.28,89.31,37186.0,82.909,83.0018,82.8719,82.8997,37186.0
2023-05-19 12:00:00,89.31,89.36,89.28,89.3,22677.0,82.8997,82.9461,82.8719,82.8904,22677.0
2023-05-19 12:05:00,89.32,89.33,89.24,89.27,26553.0,82.909,82.9183,82.8347,82.8626,26553.0
2023-05-19 12:10:00,89.26,89.27,89.19,89.23,17502.0,82.8533,82.8626,82.7883,82.8254,17502.0
2023-05-19 12:15:00,89.23,89.28,89.17,89.23,28367.0,82.8254,82.8719,82.7697,82.8254,28367.0
2023-05-19 12:20:00,89.24,89.31,89.24,89.27,14629.0,82.8347,82.8997,82.8347,82.8626,14629.0
2023-05-19 12:25:00,89.27,89.29,89.21,89.26,21419.0,82.8626,82.8811,82.8069,82.8533,21419.0
2023-05-19 12:30:00,89.25,89.26,89.03,89.04,29579.0,82.844,82.8533,82.6398,82.6491,29579.0
2023-05-19 12:35:00,89.04,89.18,89.02,89.16,23582.0,82.6491,82.779,82.6305,82.7605,23582.0
2023-05-19 12:40:00,89.16,89.19,89.13,89.14,13894.0,82.7605,82.7883,82.7326,82.7419,13894.0
2023-05-19 12:45:00,89.14,89.19,89.11,89.19,26408.0,82.7419,82.7883,82.7141,82.7883,26408.0
2023-05-19 12:50:00,89.18,89.34,89.17,89.34,25240.0,82.779,82.9275,82.7697,82.9275,25240.0
2023-05-19 12:55:00,89.34,89.35,89.27,89.28,39401.0,82.9275,82.9368,82.8626,82.8719,39401.0
2023-05-19 13:00:00,89.28,89.38,89.25,89.32,20105.0,82.8719,82.9647,82.844,82.909,20105.0
2023-05-19 13:05:00,89.33,89.35,89.3,89.31,17350.0,82.9183,82.9368,82.8904,82.8997,17350.0
2023-05-19 13:10:00,89.31,89.34,89.29,89.31,17865.0,82.8997,82.9275,82.8811,82.8997,17865.0
2023-05-19 13:15:00,89.31,89.34,89.26,89.32,16418.0,82.8997,82.9275,82.8533,82.909,16418.0
2023-05-19 13:20:00,89.31,89.31,89.26,89.29,11221.0,82.8997,82.8997,82.8533,82.8811,11221.0
2023-05-19 13:25:00,89.28,89.31,89.26,89.3,23837.0,82.8719,82.8997,82.8533,82.8904,23837.0
2023-05-19 13:30:00,89.29,89.39,89.29,89.39,17248.0,82.8811,82.974,82.8811,82.974,17248.0
2023-05-19 13:35:00,89.38,89.48,89.37,89.47,34750.0,82.9647,83.0575,82.9554,83.0482,34750.0
2023-05-19 13:40:00,89.46,89.5,89.26,89.31,35708.0,83.0389,83.0761,82.8533,82.8997,35708.0
2023-05-19 13:45:00,89.31,89.34,89.28,89.3,22667.0,82.8997,82.9275,82.8719,82.8904,22667.0
2023-05-19 13:50:00,89.31,89.38,89.27,89.38,13813.0,82.8997,82.9647,82.8626,82.9647,13813.0
2023-05-19 13:55:00,89.36,89.4,89.34,89.34,18334.0,82.9461,82.9832,82.9275,82.9275,18334.0
2023-05-19 14:00:00,89.35,89.37,89.28,89.29,22228.0,82.9368,82.9554,82.8719,82.8811,22228.0
2023-05-19 14:05:00,89.3,89.37,89.29,89.34,21096.0,82.8904,82.9554,82.8811,82.9275,21096.0
2023-05-19 14:10:00,89.34,89.36,89.27,89.27,25162.0,82.9275,82.9461,82.8626,82.8626,25162.0
2023-05-19 14:15:00,89.27,89.27,89.14,89.23,55574.0,82.8626,82.8626,82.7419,82.8254,55574.0
2023-05-19 14:20:00,89.22,89.37,89.22,89.36,21834.0,82.8162,82.9554,82.8162,82.9461,21834.0
2023-05-19 14:25:00,89.36,89.39,89.3,89.32,21924.0,82.9461,82.974,82.8904,82.909,21924.0
2023-05-19 14:30:00,89.31,89.34,89.26,89.29,27247.0,82.8997,82.9275,82.8533,82.8811,27247.0
2023-05-19 14:35:00,89.29,89.43,89.29,89.41,27649.0,82.8811,83.0111,82.8811,82.9925,27649.0
2023-05-19 14:40:00,89.41,89.51,89.4,89.48,31099.0,82.9925,83.0853,82.9832,83.0575,31099.0
2023-05-19 14:45:00,89.48,89.49,89.39,89.42,42224.0,83.0575,83.0668,82.974,83.0018,42224.0
2023-05-19 14:50:00,89.44,89.56,89.42,89.53,28803.0,83.0204,83.1318,83.0018,83.1039,28803.0
2023-05-19 14:55:00,89.54,89.57,89.5,89.57,22680.0,83.1132,83.141,83.0761,83.141,22680.0
2023-05-19 15:00:00,89.57,89.6,89.53,89.55,21697.0,83.141,83.1689,83.1039,83.1225,21697.0
2023-05-19 15:05:00,89.56,89.56,89.41,89.49,39182.0,83.1318,83.1318,82.9925,83.0668,39182.0
2023-05-19 15:10:00,89.5,89.59,89.49,89.58,53326.0,83.0761,83.1596,83.0668,83.1503,53326.0
2023-05-19 15:15:00,89.58,89.59,89.49,89.54,31270.0,83.1503,83.1596,83.0668,83.1132,31270.0
2023-05-19 15:20:00,89.53,89.59,89.47,89.58,26750.0,83.1039,83.1596,83.0482,83.1503,26750.0
2023-05-19 15:25:00,89.58,89.59,89.42,89.45,101740.0,83.1503,83.1596,83.0018,83.0297,101740.0
2023-05-19 15:30:00,89.45,89.46,89.34,89.39,78535.0,83.0297,83.0389,82.9275,82.974,78535.0
2023-05-19 15:35:00,89.39,89.45,89.37,89.4,79565.0,82.974,83.0297,82.9554,82.9832,79565.0
2023-05-19 15:40:00,89.4,89.61,89.4,89.59,68505.0,82.9832,83.1782,82.9832,83.1596,68505.0
2023-05-19 15:45:00,89.59,89.6,89.49,89.52,71850.0,83.1596,83.1689,83.0668,83.0946,71850.0
2023-05-19 15:50:00,89.51,89.72,89.45,89.48,129673.0,83.0853,83.2803,83.0297,83.0575,129673.0
2023-05-19 15:55:00,89.48,89.6,89.36,89.37,548341.0,83.0575,83.1689,82.9461,82.9554,548341.0
2023-05-22 09:30:00,89.12,89.23,89.02,89.16,153811.0,82.7233,82.8254,82.6305,82.7605,153811.0
2023-05-22 09:35:00,89.18,89.54,89.18,89.51,54799.0,82.779,83.1132,82.779,83.0853,54799.0
2023-05-22 09:40:00,89.51,89.69,89.46,89.5,52424.0,83.0853,83.2524,83.0389,83.0761,52424.0
2023-05-22 09:45:00,89.5,89.52,89.39,89.41,53816.0,83.0761,83.0946,82.974,82.9925,53816.0
2023-05-22 09:50:00,89.41,89.43,89.21,89.26,40183.0,82.9925,83.0111,82.8069,82.8533,40183.0
2023-05-22 09:55:00,89.25,89.26,89.07,89.24,42116.0,82.844,82.8533,82.6769,82.8347,42116.0
2023-05-22 10:00:00,89.25,89.4,89.2,89.38,37622.0,82.844,82.9832,82.7976,82.9647,37622.0
2023-05-22 10:05:00,89.38,89.4,89.18,89.28,64641.0,82.9647,82.9832,82.779,82.8719,64641.0
2023-05-22 10:10:00,89.27,89.61,89.27,89.53,54602.0,82.8626,83.1782,82.8626,83.1039,54602.0
2023-05-22 10:15:00,89.53,89.6,89.49,89.53,35184.0,83.1039,83.1689,83.0668,83.1039,35184.0
2023-05-22 10:20:00,89.53,89.59,89.45,89.55,50448.0,83.1039,83.1596,83.0297,83.1225,50448.0
2023-05-22 10:25:00,89.56,89.69,89.51,89.58,42525.0,83.1318,83.2524,83.0853,83.1503,42525.0
2023-05-22 10:30:00,89.58,89.64,89.57,89.58,26357.0,83.1503,83.206,83.141,83.1503,26357.0
2023-05-22 10:35:00,89.58,89.59,89.44,89.58,45961.0,83.1503,83.1596,83.0204,83.1503,45961.0
2023-05-22 10:40:00,89.58,89.68,89.56,89.65,18537.0,83.1503,83.2431,83.1318,83.2153,18537.0
2023-05-22 10:45:00,89.63,89.68,89.5,89.5,30745.0,83.1967,83.2431,83.0761,83.0761,30745.0
2023-05-22 10:50:00,89.51,89.62,89.51,89.61,43991.0,83.0853,83.1874,83.0853,83.1782,43991.0
2023-05-22 10:55:00,89.62,89.63,89.51,89.63,60160.0,83.1874,83.1967,83.0853,83.1967,60160.0
2023-05-22 11:00:00,89.63,89.76,89.63,89.73,43928.0,83.1967,83.3174,83.1967,83.2896,43928.0
2023-05-22 11:05:00,89.75,89.83,89.7,89.71,49957.0,83.3081,83.3824,83.2617,83.271,49957.0
2023-05-22 11:10:00,89.7,89.72,89.65,89.69,18975.0,83.2617,83.2803,83.2153,83.2524,18975.0
2023-05-22 11:15:00,89.68,89.77,89.67,89.75,56138.0,83.2431,83.3267,83.2339,83.3081,56138.0
2023-05-22 11:20:00,89.76,89.82,89.71,89.77,28312.0,83.3174,83.3731,83.271,83.3267,28312.0
2023-05-22 11:25:00,89.77,89.8,89.67,89.69,21587.0,83.3267,83.3545,83.2339,83.2524,21587.0
2023-05-22 11:30:00,89.69,89.87,89.68,89.86,22592.0,83.2524,83.4195,83.2431,83.4102,22592.0
2023-05-22 11:35:00,89.85,89.9,89.76,89.77,24366.0,83.4009,83.4474,83.3174,83.3267,24366.0
2023-05-22 11:40:00,89.77,89.8,89.72,89.72,23602.0,83.3267,83.3545,83.2803,83.2803,23602.0
2023-05-22 11:45:00,89.72,89.75,89.66,89.72,28582.0,83.2803,83.3081,83.2246,83.2803,28582.0
2023-05-22 11:50:00,89.72,89.81,89.69,89.8,18278.0,83.2803,83.3638,83.2524,83.3545,18278.0
2023-05-22 11:55:00,89.8,89.91,89.78,89.84,52739.0,83.3545,83.4566,83.336,83.3917,52739.0
2023-05-22 12:00:00,89.84,89.88,89.78,89.82,53387.0,83.3917,83.4288,83.336,83.3731,53387.0
2023-05-22 12:05:00,89.82,89.83,89.68,89.69,19154.0,83.3731,83.3824,83.2431,83.2524,19154.0
2023-05-22 12:10:00,89.68,89.75,89.64,89.7,20010.0,83.2431,83.3081,83.206,83.2617,20010.0
2023-05-22 12:15:00,89.7,89.71,89.66,89.69,22255.0,83.2617,83.271,83.2246,83.2524,22255.0
2023-05-22 12:20:00,89.69,89.76,89.66,89.69,22639.0,83.2524,83.3174,83.2246,83.2524,22639.0
2023-05-22 12:25:00,89.69,89.78,89.69,89.73,17545.0,83.2524,83.336,83.2524,83.2896,17545.0
2023-05-22 12:30:00,89.73,89.75,89.69,89.7,25847.0,83.2896,83.3081,83.2524,83.2617,25847.0
2023-05-22 12:35:00,89.7,89.77,89.67,89.68,43556.0,83.2617,83.3267,83.2339,83.2431,43556.0
2023-05-22 12:40:00,89.69,89.73,89.67,89.69,19371.0,83.2524,83.2896,83.2339,83.2524,19371.0
2023-05-22 12:45:00,89.69,89.69,89.61,89.62,21103.0,83.2524,83.2524,83.1782,83.1874,21103.0
2023-05-22 12:50:00,89.63,89.72,89.62,89.7,14029.0,83.1967,83.2803,83.1874,83.2617,14029.0
2023-05-22 12:55:00,89.7,89.74,89.68,89.7,15312.0,83.2617,83.2988,83.2431,83.2617,15312.0
2023-05-22 13:00:00,89.7,89.75,89.69,89.7,14404.0,83.2617,83.3081,83.2524,83.2617,14404.0
2023-05-22 13:05:00,89.69,89.74,89.64,89.64,17546.0,83.2524,83.2988,83.206,83.206,17546.0
2023-05-22 13:10:00,89.65,89.68,89.43,89.47,47174.0,83.2153,83.2431,83.0111,83.0482,47174.0
2023-05-22 13:15:00,89.44,89.52,89.37,89.51,22231.0,83.0204,83.0946,82.9554,83.0853,22231.0
2023-05-22 13:20:00,89.52,89.62,89.51,89.58,17187.0,83.0946,83.1874,83.0853,83.1503,17187.0
2023-05-22 13:25:00,89.58,89.59,89.47,89.48,17126.0,83.1503,83.1596,83.0482,83.0575,17126.0
2023-05-22 13:30:00,89.48,89.5,89.42,89.43,19661.0,83.0575,83.0761,83.0018,83.0111,19661.0
2023-05-22 13:35:00,89.44,89.44,89.33,89.34,23346.0,83.0204,83.0204,82.9183,82.9275,23346.0
2023-05-22 13:40:00,89.33,89.38,89.32,89.34,21709.0,82.9183,82.9647,82.909,82.9275,21709.0
2023-05-22 13:45:00,89.35,89.37,89.28,89.31,30962.0,82.9368,82.9554,82.8719,82.8997,30962.0
2023-05-22 13:50:00,89.31,89.33,89.27,89.32,20244.0,82.8997,82.9183,82.8626,82.909,20244.0
2023-05-22 13:55:00,89.31,89.39,89.29,89.36,37902.0,82.8997,82.974,82.8811,82.9461,37902.0
2023-05-22 14:00:00,89.36,89.43,89.35,89.42,25042.0,82.9461,83.0111,82.9368,83.0018,25042.0
2023-05-22 14:05:00,89.43,89.48,89.41,89.48,22262.0,83.0111,83.0575,82.9925,83.0575,22262.0
2023-05-22 14:10:00,89.48,89.48,89.4,89.42,35681.0,83.0575,83.0575,82.9832,83.0018,35681.0
2023-05-22 14:15:00,89.43,89.52,89.4,89.49,23087.0,83.0111,83.0946,82.9832,83.0668,23087.0
2023-05-22 14:20:00,89.49,89.53,89.45,89.45,27359.0,83.0668,83.1039,83.0297,83.0297,27359.0
2023-05-22 14:25:00,89.46,89.6,89.45,89.58,22139.0,83.0389,83.1689,83.0297,83.1503,22139.0
2023-05-22 14:30:00,89.57,89.61,89.54,89.58,21728.0,83.141,83.1782,83.1132,83.1503,21728.0
2023-05-22 14:35:00,89.57,89.61,89.56,89.6,14730.0,83.141,83.1782,83.1318,83.1689,14730.0
2023-05-22 14:40:00,89.61,89.65,89.57,89.63,20567.0,83.1782,83.2153,83.141,83.1967,20567.0
2023-05-22 14:45:00,89.63,89.63,89.55,89.6,46119.0,83.1967,83.1967,83.1225,83.1689,46119.0
2023-05-22 14:50:00,89.6,89.71,89.59,89.65,39055.0,83.1689,83.271,83.1596,83.2153,39055.0
2023-05-22 14:55:00,89.65,89.66,89.59,89.66,25309.0,83.2153,83.2246,83.1596,83.2246,25309.0
2023-05-22 15:00:00,89.66,89.71,89.61,89.63,36623.0,83.2246,83.271,83.1782,83.1967,36623.0
2023-05-22 15:05:00,89.63,89.66,89.57,89.59,23151.0,83.1967,83.2246,83.141,83.1596,23151.0
2023-05-22 15:10:00,89.59,89.59,89.52,89.55,24687.0,83.1596,83.1596,83.0946,83.1225,24687.0
2023-05-22 15:15:00,89.55,89.57,89.49,89.55,30414.0,83.1225,83.141,83.0668,83.1225,30414.0
2023-05-22 15:20:00,89.55,89.61,89.54,89.58,45725.0,83.1225,83.1782,83.1132,83.1503,45725.0
2023-05-22 15:25:00,89.58,89.59,89.5,89.57,29441.0,83.1503,83.1596,83.0761,83.141,29441.0
2023-05-22 15:30:00,89.58,89.58,89.51,89.55,37117.0,83.1503,83.1503,83.0853,83.1225,37117.0
2023-05-22 15:35:00,89.55,89.56,89.5,89.52,61283.0,83.1225,83.1318,83.0761,83.0946,61283.0
2023-05-22 15:40:00,89.54,89.61,89.53,89.55,37916.0,83.1132,83.1782,83.1039,83.1225,37916.0
2023-05-22 15:45:00,89.54,89.61,89.5,89.51,71988.0,83.1132,83.1782,83.0761,83.0853,71988.0
2023-05-22 15:50:00,89.52,89.53,89.36,89.48,155573.0,83.0946,83.1039,82.9461,83.0575,155573.0
2023-05-22 15:55:00,89.48,89.52,89.38,89.51,283582.0,83.0575,83.0946,82.9647,83.0853,283582.0
2023-05-23 09:30:00,88.97,89.0,88.62,88.79,94152.0,82.5841,82.612,82.2592,82.417,94152.0
2023-05-23 09:35:00,88.83,88.97,88.7,88.72,42140.0,82.4542,82.5841,82.3335,82.352,42140.0
2023-05-23 09:40:00,88.74,88.92,88.74,88.89,34219.0,82.3706,82.5377,82.3706,82.5098,34219.0
2023-05-23 09:45:00,88.87,89.13,88.86,89.09,55155.0,82.4913,82.7326,82.482,82.6955,55155.0
2023-05-23 09:50:00,89.07,89.11,88.75,88.77,46347.0,82.6769,82.7141,82.3799,82.3985,46347.0
2023-05-23 09:55:00,88.78,88.79,88.59,88.62,104465.0,82.4077,82.417,82.2314,82.2592,104465.0
2023-05-23 10:00:00,88.61,88.94,88.59,88.92,90762.0,82.2499,82.5563,82.2314,82.5377,90762.0
2023-05-23 10:05:00,88.92,89.08,88.85,89.08,62969.0,82.5377,82.6862,82.4727,82.6862,62969.0
2023-05-23 10:10:00,89.08,89.13,88.88,88.89,54925.0,82.6862,82.7326,82.5006,82.5098,54925.0
2023-05-23 10:15:00,88.9,88.9,88.71,88.85,33071.0,82.5191,82.5191,82.3428,82.4727,33071.0
2023-05-23 10:20:00,88.86,88.94,88.75,88.88,45406.0,82.482,82.5563,82.3799,82.5006,45406.0
2023-05-23 10:25:00,88.88,88.99,88.88,88.94,30694.0,82.5006,82.6027,82.5006,82.5563,30694.0
2023-05-23 10:30:00,88.95,88.98,88.91,88.98,23310.0,82.5655,82.5934,82.5284,82.5934,23310.0
2023-05-23 10:35:00,88.97,88.99,88.89,88.92,35484.0,82.5841,82.6027,82.5098,82.5377,35484.0
2023-05-23 10:40:00,88.91,89.01,88.89,88.96,23931.0,82.5284,82.6212,82.5098,82.5748,23931.0
2023-05-23 10:45:00,88.95,89.04,88.88,88.99,27604.0,82.5655,82.6491,82.5006,82.6027,27604.0
2023-05-23 10:50:00,89.0,89.01,88.92,89.01,19201.0,82.612,82.6212,82.5377,82.6212,19201.0
2023-05-23 10:55:00,89.02,89.07,88.99,89.04,16099.0,82.6305,82.6769,82.6027,82.6491,16099.0
2023-05-23 11:00:00,89.03,89.17,89.02,89.16,18541.0,82.6398,82.7697,82.6305,82.7605,18541.0
2023-05-23 11:05:00,89.17,89.18,89.12,89.12,57829.0,82.7697,82.779,82.7233,82.7233,57829.0
2023-05-23 11:10:00,89.12,89.15,89.08,89.09,19595.0,82.7233,82.7512,82.6862,82.6955,19595.0
2023-05-23 11:15:00,89.09,89.18,89.08,89.15,73587.0,82.6955,82.779,82.6862,82.7512,73587.0
2023-05-23 11:20:00,89.14,89.18,89.12,89.16,34748.0,82.7419,82.779,82.7233,82.7605,34748.0
2023-05-23 11:25:00,89.17,89.19,89.14,89.15,29354.0,82.7697,82.7883,82.7419,82.7512,29354.0
2023-05-23 11:30:00,89.15,89.2,89.14,89.14,15454.0,82.7512,82.7976,82.7419,82.7419,15454.0
2023-05-23 11:35:00,89.14,89.17,89.13,89.16,34880.0,82.7419,82.7697,82.7326,82.7605,34880.0
2023-05-23 11:40:00,89.17,89.18,89.14,89.16,23306.0,82.7697,82.779,82.7419,82.7605,23306.0
2023-05-23 11:45:00,89.14,89.2,89.12,89.18,27691.0,82.7419,82.7976,82.7233,82.779,27691.0
2023-05-23 11:50:00,89.19,89.21,89.07,89.08,22273.0,82.7883,82.8069,82.6769,82.6862,22273.0
2023-05-23 11:55:00,89.08,89.09,88.86,88.86,33138.0,82.6862,82.6955,82.482,82.482,33138.0
2023-05-23 12:00:00,88.87,88.87,88.65,88.66,23827.0,82.4913,82.4913,82.2871,82.2964,23827.0
2023-05-23 12:05:00,88.66,88.79,88.61,88.75,44464.0,82.2964,82.417,82.2499,82.3799,44464.0
2023-05-23 12:10:00,88.74,88.76,88.67,88.68,36725.0,82.3706,82.3892,82.3056,82.3149,36725.0
2023-05-23 12:15:00,88.68,88.69,88.6,88.63,42293.0,82.3149,82.3242,82.2407,82.2685,42293.0
2023-05-23 12:20:00,88.63,88.64,88.56,88.64,27169.0,82.2685,82.2778,82.2035,82.2778,27169.0
2023-05-23 12:25:00,88.64,88.64,88.54,88.54,34043.0,82.2778,82.2778,82.185,82.185,34043.0
2023-05-23 12:30:00,88.53,88.6,88.46,88.59,22503.0,82.1757,82.2407,82.1107,82.2314,22503.0
2023-05-23 12:35:00,88.59,88.59,88.24,88.28,37079.0,82.2314,82.2314,81.9065,81.9436,37079.0
2023-05-23 12:40:00,88.3,88.32,88.2,88.32,34018.0,81.9622,81.9808,81.8694,81.9808,34018.0
2023-05-23 12:45:00,88.31,88.44,88.31,88.33,33551.0,81.9715,82.0921,81.9715,81.99,33551.0
2023-05-23 12:50:00,88.33,88.4,88.29,88.33,31802.0,81.99,82.055,81.9529,81.99,31802.0
2023-05-23 12:55:00,88.33,88.33,88.19,88.19,30465.0,81.99,81.99,81.8601,81.8601,30465.0
2023-05-23 13:00:00,88.2,88.21,88.02,88.03,33745.0,81.8694,81.8787,81.7023,81.7116,33745.0
2023-05-23 13:05:00,88.02,88.22,87.99,88.17,55704.0,81.7023,81.8879,81.6744,81.8415,55704.0
2023-05-23 13:10:00,88.18,88.22,87.99,88.0,33680.0,81.8508,81.8879,81.6744,81.6837,33680.0
2023-05-23 13:15:00,88.0,88.0,87.84,87.86,42473.0,81.6837,81.6837,81.5352,81.5538,42473.0
2023-05-23 13:20:00,87.86,87.87,87.7,87.76,31648.0,81.5538,81.5631,81.4053,81.461,31648.0
2023-05-23 13:25:00,87.75,87.75,87.42,87.42,58200.0,81.4517,81.4517,81.1454,81.1454,58200.0
2023-05-23 13:30:00,87.41,87.41,87.25,87.26,85646.0,81.1361,81.1361,80.9876,80.9968,85646.0
2023-05-23 13:35:00,87.27,87.49,87.26,87.48,35002.0,81.0061,81.2103,80.9968,81.201,35002.0
2023-05-23 13:40:00,87.49,87.54,87.46,87.48,27168.0,81.2103,81.2567,81.1825,81.201,27168.0
2023-05-23 13:45:00,87.49,87.55,87.47,87.52,28983.0,81.2103,81.266,81.1918,81.2382,28983.0
2023-05-23 13:50:00,87.52,87.56,87.47,87.56,24846.0,81.2382,81.2753,81.1918,81.2753,24846.0
2023-05-23 13:55:00,87.56,87.58,87.51,87.55,12585.0,81.2753,81.2939,81.2289,81.266,12585.0
2023-05-23 14:00:00,87.55,87.73,87.54,87.72,18648.0,81.266,81.4331,81.2567,81.4238,18648.0
2023-05-23 14:05:00,87.73,87.9,87.72,87.79,23844.0,81.4331,81.5909,81.4238,81.4888,23844.0
2023-05-23 14:10:00,87.8,87.8,87.61,87.62,35673.0,81.4981,81.4981,81.3217,81.331,35673.0
2023-05-23 14:15:00,87.61,87.69,87.55,87.63,26218.0,81.3217,81.396,81.266,81.3403,26218.0
2023-05-23 14:20:00,87.62,87.62,87.36,87.36,38202.0,81.331,81.331,81.0897,81.0897,38202.0
2023-05-23 14:25:00,87.36,87.6,87.31,87.55,30586.0,81.0897,81.3124,81.0433,81.266,30586.0
2023-05-23 14:30:00,87.54,87.75,87.51,87.68,26925.0,81.2567,81.4517,81.2289,81.3867,26925.0
2023-05-23 14:35:00,87.66,87.66,87.5,87.54,18108.0,81.3681,81.3681,81.2196,81.2567,18108.0
2023-05-23 14:40:00,87.55,87.63,87.53,87.6,29416.0,81.266,81.3403,81.2475,81.3124,29416.0
2023-05-23 14:45:00,87.59,87.64,87.44,87.45,21411.0,81.3032,81.3496,81.1639,81.1732,21411.0
2023-05-23 14:50:00,87.45,87.54,87.43,87.53,21592.0,81.1732,81.2567,81.1546,81.2475,21592.0
2023-05-23 14:55:00,87.55,87.56,87.5,87.53,26266.0,81.266,81.2753,81.2196,81.2475,26266.0
2023-05-23 15:00:00,87.52,87.53,87.39,87.4,32790.0,81.2382,81.2475,81.1175,81.1268,32790.0
2023-05-23 15:05:00,87.41,87.44,87.29,87.38,20216.0,81.1361,81.1639,81.0247,81.1082,20216.0
2023-05-23 15:10:00,87.4,87.51,87.4,87.51,26176.0,81.1268,81.2289,81.1268,81.2289,26176.0
2023-05-23 15:15:00,87.51,87.51,87.37,87.37,32555.0,81.2289,81.2289,81.0989,81.0989,32555.0
2023-05-23 15:20:00,87.36,87.6,87.34,87.59,30809.0,81.0897,81.3124,81.0711,81.3032,30809.0
2023-05-23 15:25:00,87.59,87.6,87.51,87.56,27029.0,81.3032,81.3124,81.2289,81.2753,27029.0
2023-05-23 15:30:00,87.56,87.62,87.54,87.58,24787.0,81.2753,81.331,81.2567,81.2939,24787.0
2023-05-23 15:35:00,87.57,87.59,87.48,87.53,33733.0,81.2846,81.3032,81.201,81.2475,33733.0
2023-05-23 15:40:00,87.52,87.55,87.47,87.54,48207.0,81.2382,81.266,81.1918,81.2567,48207.0
2023-05-23 15:45:00,87.54,87.55,87.4,87.43,59147.0,81.2567,81.266,81.1268,81.1546,59147.0
2023-05-23 15:50:00,87.42,87.42,87.25,87.27,99642.0,81.1454,81.1454,80.9876,81.0061,99642.0
2023-05-23 15:55:00,87.28,87.29,87.09,87.14,357434.0,81.0154,81.0247,80.839,80.8855,357434.0
2023-05-24 09:30:00,87.14,87.15,86.66,86.83,119083.0,80.8855,80.8947,80.4399,80.5977,119083.0
2023-05-24 09:35:00,86.83,86.94,86.72,86.92,49345.0,80.5977,80.6998,80.4956,80.6812,49345.0
2023-05-24 09:40:00,86.92,87.05,86.84,87.05,51156.0,80.6812,80.8019,80.607,80.8019,51156.0
2023-05-24 09:45:00,87.07,87.38,87.04,87.36,50532.0,80.8205,81.1082,80.7926,81.0897,50532.0
2023-05-24 09:50:00,87.34,87.43,87.27,87.39,36740.0,81.0711,81.1546,81.0061,81.1175,36740.0
2023-05-24 09:55:00,87.39,87.4,87.21,87.23,37220.0,81.1175,81.1268,80.9504,80.969,37220.0
2023-05-24 10:00:00,87.22,87.38,87.18,87.27,67915.0,80.9597,81.1082,80.9226,81.0061,67915.0
2023-05-24 10:05:00,87.26,87.26,87.03,87.03,40175.0,80.9968,80.9968,80.7833,80.7833,40175.0
2023-05-24 10:10:00,87.04,87.17,87.03,87.1,63094.0,80.7926,80.9133,80.7833,80.8483,63094.0
2023-05-24 10:15:00,87.1,87.22,87.04,87.2,85294.0,80.8483,80.9597,80.7926,80.9411,85294.0
2023-05-24 10:20:00,87.18,87.33,87.14,87.14,35489.0,80.9226,81.0618,80.8855,80.8855,35489.0
2023-05-24 10:25:00,87.16,87.48,87.1,87.47,47579.0,80.904,81.201,80.8483,81.1918,47579.0
2023-05-24 10:30:00,87.48,87.49,87.27,87.3,40958.0,81.201,81.2103,81.0061,81.034,40958.0
2023-05-24 10:35:00,87.3,87.37,87.19,87.31,31690.0,81.034,81.0989,80.9319,81.0433,31690.0
2023-05-24 10:40:00,87.31,87.57,87.29,87.51,36973.0,81.0433,81.2846,81.0247,81.2289,36973.0
2023-05-24 10:45:00,87.52,87.63,87.5,87.55,68288.0,81.2382,81.3403,81.2196,81.266,68288.0
2023-05-24 10:50:00,87.54,87.54,87.3,87.31,40621.0,81.2567,81.2567,81.034,81.0433,40621.0
2023-05-24 10:55:00,87.31,87.4,87.16,87.4,106304.0,81.0433,81.1268,80.904,81.1268,106304.0
2023-05-24 11:00:00,87.4,87.44,87.37,87.42,51223.0,81.1268,81.1639,81.0989,81.1454,51223.0
2023-05-24 11:05:00,87.42,87.68,87.38,87.59,48576.0,81.1454,81.3867,81.1082,81.3032,48576.0
2023-05-24 11:10:00,87.6,87.68,87.57,87.61,30894.0,81.3124,81.3867,81.2846,81.3217,30894.0
2023-05-24 11:15:00,87.62,87.71,87.6,87.62,31844.0,81.331,81.4145,81.3124,81.331,31844.0
2023-05-24 11:20:00,87.63,87.81,87.61,87.76,37245.0,81.3403,81.5074,81.3217,81.461,37245.0
2023-05-24 11:25:00,87.74,87.82,87.6,87.62,74496.0,81.4424,81.5166,81.3124,81.331,74496.0
2023-05-24 11:30:00,87.63,87.74,87.59,87.67,48540.0,81.3403,81.4424,81.3032,81.3774,48540.0
2023-05-24 11:35:00,87.66,87.81,87.62,87.81,38853.0,81.3681,81.5074,81.331,81.5074,38853.0
2023-05-24 11:40:00,87.8,87.81,87.55,87.63,66354.0,81.4981,81.5074,81.266,81.3403,66354.0
2023-05-24 11:45:00,87.64,87.7,87.55,87.7,68952.0,81.3496,81.4053,81.266,81.4053,68952.0
2023-05-24 11:50:00,87.69,87.74,87.6,87.62,45454.0,81.396,81.4424,81.3124,81.331,45454.0
2023-05-24 11:55:00,87.61,87.62,87.54,87.56,28567.0,81.3217,81.331,81.2567,81.2753,28567.0
2023-05-24 12:00:00,87.56,87.7,87.55,87.69,32817.0,81.2753,81.4053,81.266,81.396,32817.0
2023-05-24 12:05:00,87.7,87.74,87.6,87.61,108913.0,81.4053,81.4424,81.3124,81.3217,108913.0
2023-05-24 12:10:00,87.61,87.67,87.53,87.58,106591.0,81.3217,81.3774,81.2475,81.2939,106591.0
2023-05-24 12:15:00,87.57,87.64,87.43,87.51,79741.0,81.2846,81.3496,81.1546,81.2289,79741.0
2023-05-24 12:20:00,87.51,87.55,87.42,87.49,32052.0,81.2289,81.266,81.1454,81.2103,32052.0
2023-05-24 12:25:00,87.5,87.54,87.46,87.49,48988.0,81.2196,81.2567,81.1825,81.2103,48988.0
2023-05-24 12:30:00,87.49,87.59,87.48,87.57,18701.0,81.2103,81.3032,81.201,81.2846,18701.0
2023-05-24 12:35:00,87.57,87.6,87.53,87.6,24417.0,81.2846,81.3124,81.2475,81.3124,24417.0
2023-05-24 12:40:00,87.6,87.69,87.58,87.65,26622.0,81.3124,81.396,81.2939,81.3588,26622.0
2023-05-24 12:45:00,87.65,87.7,87.63,87.67,47492.0,81.3588,81.4053,81.3403,81.3774,47492.0
2023-05-24 12:50:00,87.67,87.72,87.63,87.63,20339.0,81.3774,81.4238,81.3403,81.3403,20339.0
2023-05-24 12:55:00,87.65,87.69,87.61,87.68,31177.0,81.3588,81.396,81.3217,81.3867,31177.0
2023-05-24 13:00:00,87.68,87.72,87.58,87.67,24895.0,81.3867,81.4238,81.2939,81.3774,24895.0
2023-05-24 13:05:00,87.69,87.72,87.59,87.69,25067.0,81.396,81.4238,81.3032,81.396,25067.0
2023-05-24 13:10:00,87.69,87.76,87.66,87.71,18946.0,81.396,81.461,81.3681,81.4145,18946.0
2023-05-24 13:15:00,87.7,87.75,87.63,87.73,33245.0,81.4053,81.4517,81.3403,81.4331,33245.0
2023-05-24 13:20:00,87.74,87.82,87.73,87.74,17425.0,81.4424,81.5166,81.4331,81.4424,17425.0
2023-05-24 13:25:00,87.73,87.73,87.67,87.69,18392.0,81.4331,81.4331,81.3774,81.396,18392.0
2023-05-24 13:30:00,87.68,87.75,87.64,87.74,17395.0,81.3867,81.4517,81.3496,81.4424,17395.0
2023-05-24 13:35:00,87.75,87.84,87.74,87.81,21616.0,81.4517,81.5352,81.4424,81.5074,21616.0
2023-05-24 13:40:00,87.81,87.85,87.76,87.82,24145.0,81.5074,81.5445,81.461,81.5166,24145.0
2023-05-24 13:45:00,87.82,87.85,87.69,87.7,29957.0,81.5166,81.5445,81.396,81.4053,29957.0
2023-05-24 13:50:00,87.7,87.74,87.65,87.7,95666.0,81.4053,81.4424,81.3588,81.4053,95666.0
2023-05-24 13:55:00,87.72,87.75,87.67,87.71,65472.0,81.4238,81.4517,81.3774,81.4145,65472.0
2023-05-24 14:00:00,87.71,87.76,87.59,87.59,42283.0,81.4145,81.461,81.3032,81.3032,42283.0
2023-05-24 14:05:00,87.6,87.66,87.48,87.48,34386.0,81.3124,81.3681,81.201,81.201,34386.0
2023-05-24 14:10:00,87.49,87.56,87.38,87.51,48246.0,81.2103,81.2753,81.1082,81.2289,48246.0
2023-05-24 14:15:00,87.51,87.6,87.5,87.51,48529.0,81.2289,81.3124,81.2196,81.2289,48529.0
2023-05-24 14:20:00,87.51,87.51,87.41,87.48,30917.0,81.2289,81.2289,81.1361,81.201,30917.0
2023-05-24 14:25:00,87.48,87.49,87.34,87.38,26165.0,81.201,81.2103,81.0711,81.1082,26165.0
2023-05-24 14:30:00,87.38,87.45,87.36,87.4,26746.0,81.1082,81.1732,81.0897,81.1268,26746.0
2023-05-24 14:35:00,87.4,87.59,87.4,87.55,30232.0,81.1268,81.3032,81.1268,81.266,30232.0
2023-05-24 14:40:00,87.56,87.62,87.54,87.56,41051.0,81.2753,81.331,81.2567,81.2753,41051.0
2023-05-24 14:45:00,87.56,87.58,87.46,87.46,62017.0,81.2753,81.2939,81.1825,81.1825,62017.0
2023-05-24 14:50:00,87.46,87.56,87.44,87.47,56101.0,81.1825,81.2753,81.1639,81.1918,56101.0
2023-05-24 14:55:00,87.46,87.48,87.42,87.46,43205.0,81.1825,81.201,81.1454,81.1825,43205.0
2023-05-24 15:00:00,87.45,87.47,87.39,87.42,40212.0,81.1732,81.1918,81.1175,81.1454,40212.0
2023-05-24 15:05:00,87.43,87.59,87.4,87.54,105095.0,81.1546,81.3032,81.1268,81.2567,105095.0
2023-05-24 15:10:00,87.54,87.67,87.53,87.67,54997.0,81.2567,81.3774,81.2475,81.3774,54997.0
2023-05-24 15:15:00,87.67,87.82,87.63,87.81,72869.0,81.3774,81.5166,81.3403,81.5074,72869.0
2023-05-24 15:20:00,87.81,87.91,87.76,87.83,63406.0,81.5074,81.6002,81.461,81.5259,63406.0
2023-05-24 15:25:00,87.84,87.93,87.84,87.86,61056.0,81.5352,81.6188,81.5352,81.5538,61056.0
2023-05-24 15:30:00,87.86,87.95,87.75,87.76,108059.0,81.5538,81.6373,81.4517,81.461,108059.0
2023-05-24 15:35:00,87.77,87.87,87.68,87.76,90622.0,81.4702,81.5631,81.3867,81.461,90622.0
2023-05-24 15:40:00,87.78,87.86,87.76,87.8,75667.0,81.4795,81.5538,81.461,81.4981,75667.0
2023-05-24 15:45:00,87.79,87.89,87.72,87.88,106208.0,81.4888,81.5816,81.4238,81.5723,106208.0
2023-05-24 15:50:00,87.86,87.88,87.55,87.58,199622.0,81.5538,81.5723,81.266,81.2939,199622.0
2023-05-24 15:55:00,87.59,87.63,87.46,87.51,384371.0,81.3032,81.3403,81.1825,81.2289,384371.0
2023-05-25 09:30:00,85.27,85.4,83.65,83.99,633073.0,79.1497,79.2703,77.646,77.9615,633073.0
2023-05-25 09:35:00,84.02,84.24,83.25,83.28,194608.0,77.9894,78.1936,77.2747,77.3025,194608.0
2023-05-25 09:40:00,83.27,83.89,83.0,83.04,389679.0,77.2932,77.8687,77.0426,77.0797,389679.0
2023-05-25 09:45:00,83.04,83.37,82.35,82.46,213265.0,77.0797,77.386,76.4393,76.5414,213265.0
2023-05-25 09:50:00,82.4,82.79,82.36,82.46,133986.0,76.4857,76.8477,76.4485,76.5414,133986.0
2023-05-25 09:55:00,82.45,82.69,82.31,82.4,169022.0,76.5321,76.7549,76.4021,76.4857,169022.0
2023-05-25 10:00:00,82.41,83.06,82.38,82.95,242651.0,76.495,77.0983,76.4671,76.9962,242651.0
2023-05-25 10:05:00,82.94,83.31,82.77,82.93,291620.0,76.9869,77.3304,76.8291,76.9776,291620.0
2023-05-25 10:10:00,82.93,82.93,82.5,82.78,99416.0,76.9776,76.9776,76.5785,76.8384,99416.0
2023-05-25 10:15:00,82.79,83.15,82.79,83.14,140670.0,76.8477,77.1818,76.8477,77.1726,140670.0
2023-05-25 10:20:00,83.13,83.13,82.68,82.79,133491.0,77.1633,77.1633,76.7456,76.8477,133491.0
2023-05-25 10:25:00,82.8,83.0,82.71,82.81,94544.0,76.857,77.0426,76.7734,76.8662,94544.0
2023-05-25 10:30:00,82.8,82.96,82.72,82.81,123417.0,76.857,77.0055,76.7827,76.8662,123417.0
2023-05-25 10:35:00,82.8,83.26,82.73,83.23,95423.0,76.857,77.2839,76.792,77.2561,95423.0
2023-05-25 10:40:00,83.23,83.25,83.04,83.13,85961.0,77.2561,77.2747,77.0797,77.1633,85961.0
2023-05-25 10:45:00,83.17,83.45,83.13,83.3,96956.0,77.2004,77.4603,77.1633,77.3211,96956.0
2023-05-25 10:50:00,83.33,83.38,82.94,83.03,107815.0,77.3489,77.3953,76.9869,77.0705,107815.0
2023-05-25 10:55:00,83.04,83.24,82.96,83.22,120428.0,77.0797,77.2654,77.0055,77.2468,120428.0
2023-05-25 11:00:00,83.22,83.51,83.21,83.43,219966.0,77.2468,77.516,77.2375,77.4417,219966.0
2023-05-25 11:05:00,83.43,83.68,83.4,83.66,190819.0,77.4417,77.6738,77.4139,77.6552,190819.0
2023-05-25 11:10:00,83.66,83.94,83.66,83.84,145332.0,77.6552,77.9151,77.6552,77.8223,145332.0
2023-05-25 11:15:00,83.84,84.02,83.62,83.64,192973.0,77.8223,77.9894,77.6181,77.6367,192973.0
2023-05-25 11:20:00,83.61,83.8,83.44,83.55,115743.0,77.6088,77.7852,77.451,77.5531,115743.0
2023-05-25 11:25:00,83.56,83.66,83.44,83.64,55675.0,77.5624,77.6552,77.451,77.6367,55675.0
2023-05-25 11:30:00,83.64,83.65,83.5,83.65,62133.0,77.6367,77.646,77.5067,77.646,62133.0
2023-05-25 11:35:00,83.64,83.73,83.42,83.56,68481.0,77.6367,77.7202,77.4325,77.5624,68481.0
2023-05-25 11:40:00,83.57,83.77,83.52,83.76,83828.0,77.5717,77.7573,77.5253,77.7481,83828.0
2023-05-25 11:45:00,83.76,83.97,83.75,83.87,79803.0,77.7481,77.943,77.7388,77.8502,79803.0
2023-05-25 11:50:00,83.86,83.89,83.68,83.75,65667.0,77.8409,77.8687,77.6738,77.7388,65667.0
2023-05-25 11:55:00,83.74,84.01,83.73,83.97,77149.0,77.7295,77.9801,77.7202,77.943,77149.0
2023-05-25 12:00:00,83.98,84.07,83.95,84.05,59741.0,77.9523,78.0358,77.9244,78.0172,59741.0
2023-05-25 12:05:00,84.05,84.48,84.05,84.46,123229.0,78.0172,78.4164,78.0172,78.3978,123229.0
2023-05-25 12:10:00,84.46,84.47,84.06,84.07,87303.0,78.3978,78.4071,78.0265,78.0358,87303.0
2023-05-25 12:15:00,84.07,84.21,83.99,84.12,71930.0,78.0358,78.1658,77.9615,78.0822,71930.0
2023-05-25 12:20:00,84.12,84.12,83.95,83.98,65865.0,78.0822,78.0822,77.9244,77.9523,65865.0
2023-05-25 12:25:00,83.96,83.97,83.81,83.81,38468.0,77.9337,77.943,77.7945,77.7945,38468.0
2023-05-25 12:30:00,83.81,83.85,83.53,83.53,46454.0,77.7945,77.8316,77.5346,77.5346,46454.0
2023-05-25 12:35:00,83.55,83.79,83.55,83.79,44661.0,77.5531,77.7759,77.5531,77.7759,44661.0
2023-05-25 12:40:00,83.79,84.01,83.78,84.01,27536.0,77.7759,77.9801,77.7666,77.9801,27536.0
2023-05-25 12:45:00,84.0,84.01,83.91,83.92,33718.0,77.9708,77.9801,77.8873,77.8966,33718.0
2023-05-25 12:50:00,83.92,84.09,83.91,84.03,57352.0,77.8966,78.0544,77.8873,77.9987,57352.0
2023-05-25 12:55:00,84.07,84.29,84.02,84.09,118327.0,78.0358,78.24,77.9894,78.0544,118327.0
2023-05-25 13:00:00,84.09,84.24,84.08,84.14,59774.0,78.0544,78.1936,78.0451,78.1008,59774.0
2023-05-25 13:05:00,84.14,84.25,84.11,84.25,32062.0,78.1008,78.2029,78.0729,78.2029,32062.0
2023-05-25 13:10:00,84.25,84.37,84.18,84.32,49121.0,78.2029,78.3143,78.1379,78.2679,49121.0
2023-05-25 13:15:00,84.33,84.37,84.24,84.26,37662.0,78.2771,78.3143,78.1936,78.2122,37662.0
2023-05-25 13:20:00,84.27,84.39,84.26,84.36,56657.0,78.2214,78.3328,78.2122,78.305,56657.0
2023-05-25 13:25:00,84.37,84.57,84.36,84.56,59491.0,78.3143,78.4999,78.305,78.4906,59491.0
2023-05-25 13:30:00,84.56,84.71,84.55,84.7,83034.0,78.4906,78.6299,78.4814,78.6206,83034.0
2023-05-25 13:35:00,84.71,84.76,84.64,84.67,56245.0,78.6299,78.6763,78.5649,78.5927,56245.0
2023-05-25 13:40:00,84.67,84.68,84.28,84.28,79685.0,78.5927,78.602,78.2307,78.2307,79685.0
2023-05-25 13:45:00,84.28,84.34,84.15,84.19,147243.0,78.2307,78.2864,78.1101,78.1472,147243.0
2023-05-25 13:50:00,84.18,84.19,84.01,84.03,380873.0,78.1379,78.1472,77.9801,77.9987,380873.0
2023-05-25 13:55:00,84.0,84.24,83.95,84.23,86817.0,77.9708,78.1936,77.9244,78.1843,86817.0
2023-05-25 14:00:00,84.23,84.45,84.21,84.28,42268.0,78.1843,78.3885,78.1658,78.2307,42268.0
2023-05-25 14:05:00,84.27,84.27,83.95,83.97,42552.0,78.2214,78.2214,77.9244,77.943,42552.0
2023-05-25 14:10:00,83.98,84.0,83.75,83.77,78812.0,77.9523,77.9708,77.7388,77.7573,78812.0
2023-05-25 14:15:00,83.78,83.81,83.61,83.66,59303.0,77.7666,77.7945,77.6088,77.6552,59303.0
2023-05-25 14:20:00,83.68,83.75,83.57,83.65,50673.0,77.6738,77.7388,77.5717,77.646,50673.0
2023-05-25 14:25:00,83.64,83.72,83.53,83.7,74561.0,77.6367,77.7109,77.5346,77.6924,74561.0
2023-05-25 14:30:00,83.7,83.75,83.5,83.58,38462.0,77.6924,77.7388,77.5067,77.581,38462.0
2023-05-25 14:35:00,83.59,83.6,83.43,83.47,35683.0,77.5903,77.5995,77.4417,77.4789,35683.0
2023-05-25 14:40:00,83.48,83.59,83.43,83.58,41288.0,77.4882,77.5903,77.4417,77.581,41288.0
2023-05-25 14:45:00,83.57,83.6,83.45,83.45,39698.0,77.5717,77.5995,77.4603,77.4603,39698.0
2023-05-25 14:50:00,83.42,83.51,83.42,83.45,45179.0,77.4325,77.516,77.4325,77.4603,45179.0
2023-05-25 14:55:00,83.46,83.47,83.32,83.34,46877.0,77.4696,77.4789,77.3396,77.3582,46877.0
2023-05-25 15:00:00,83.34,83.48,83.29,83.35,113499.0,77.3582,77.4882,77.3118,77.3675,113499.0
2023-05-25 15:05:00,83.36,83.51,83.35,83.45,106574.0,77.3768,77.516,77.3675,77.4603,106574.0
2023-05-25 15:10:00,83.46,83.49,83.3,83.32,54642.0,77.4696,77.4974,77.3211,77.3396,54642.0
2023-05-25 15:15:00,83.32,83.4,83.26,83.32,48826.0,77.3396,77.4139,77.2839,77.3396,48826.0
2023-05-25 15:20:00,83.31,83.41,83.29,83.38,44549.0,77.3304,77.4232,77.3118,77.3953,44549.0
2023-05-25 15:25:00,83.38,83.49,83.34,83.4,45043.0,77.3953,77.4974,77.3582,77.4139,45043.0
2023-05-25 15:30:00,83.41,83.48,83.38,83.47,72560.0,77.4232,77.4882,77.3953,77.4789,72560.0
2023-05-25 15:35:00,83.47,83.69,83.45,83.67,63815.0,77.4789,77.6831,77.4603,77.6645,63815.0
2023-05-25 15:40:00,83.69,83.69,83.56,83.69,101733.0,77.6831,77.6831,77.5624,77.6831,101733.0
2023-05-25 15:45:00,83.68,83.77,83.55,83.61,136600.0,77.6738,77.7573,77.5531,77.6088,136600.0
2023-05-25 15:50:00,83.6,83.61,83.46,83.48,131065.0,77.5995,77.6088,77.4696,77.4882,131065.0
2023-05-25 15:55:00,83.48,83.58,83.42,83.53,312802.0,77.4882,77.581,77.4325,77.5346,312802.0
2023-05-26 09:30:00,82.77,83.5,82.64,83.06,184825.0,76.8291,77.5067,76.7084,77.0983,184825.0
2023-05-26 09:35:00,83.04,83.08,82.37,82.64,103649.0,77.0797,77.1169,76.4578,76.7084,103649.0
2023-05-26 09:40:00,82.66,82.83,82.46,82.51,85239.0,76.727,76.8848,76.5414,76.5878,85239.0
2023-05-26 09:45:00,82.51,82.73,82.07,82.15,76561.0,76.5878,76.792,76.1794,76.2536,76561.0
2023-05-26 09:50:00,82.15,82.18,81.69,81.81,99800.0,76.2536,76.2815,75.8266,75.938,99800.0
2023-05-26 09:55:00,81.82,81.95,81.69,81.95,97718.0,75.9473,76.068,75.8266,76.068,97718.0
2023-05-26 10:00:00,81.94,82.2,81.82,81.95,134235.0,76.0587,76.3,75.9473,76.068,134235.0
2023-05-26 10:05:00,81.95,82.11,81.87,81.91,143493.0,76.068,76.2165,75.9937,76.0308,143493.0
2023-05-26 10:10:00,81.92,81.96,81.51,81.54,92145.0,76.0401,76.0773,75.6596,75.6874,92145.0
2023-05-26 10:15:00,81.55,81.55,81.31,81.37,91170.0,75.6967,75.6967,75.4739,75.5296,91170.0
2023-05-26 10:20:00,81.36,81.41,81.15,81.33,102497.0,75.5203,75.5667,75.3254,75.4925,102497.0
2023-05-26 10:25:00,81.33,81.96,81.29,81.87,146263.0,75.4925,76.0773,75.4553,75.9937,146263.0
2023-05-26 10:30:00,81.88,81.9,81.55,81.57,92016.0,76.003,76.0216,75.6967,75.7152,92016.0
2023-05-26 10:35:00,81.58,81.6,81.31,81.35,76213.0,75.7245,75.7431,75.4739,75.511,76213.0
2023-05-26 10:40:00,81.34,81.53,81.15,81.19,88584.0,75.5018,75.6781,75.3254,75.3625,88584.0
2023-05-26 10:45:00,81.19,81.22,81.02,81.13,147259.0,75.3625,75.3904,75.2047,75.3068,147259.0
2023-05-26 10:50:00,81.12,81.3,81.05,81.22,104731.0,75.2975,75.4646,75.2326,75.3904,104731.0
2023-05-26 10:55:00,81.22,81.38,81.19,81.36,75791.0,75.3904,75.5389,75.3625,75.5203,75791.0
2023-05-26 11:00:00,81.36,81.56,81.31,81.47,94882.0,75.5203,75.706,75.4739,75.6224,94882.0
2023-05-26 11:05:00,81.46,81.59,81.35,81.41,87097.0,75.6131,75.7338,75.511,75.5667,87097.0
2023-05-26 11:10:00,81.4,81.57,81.38,81.56,80995.0,75.5574,75.7152,75.5389,75.706,80995.0
2023-05-26 11:15:00,81.56,81.8,81.56,81.72,61562.0,75.706,75.9287,75.706,75.8545,61562.0
2023-05-26 11:20:00,81.73,81.8,81.66,81.76,71624.0,75.8638,75.9287,75.7988,75.8916,71624.0
2023-05-26 11:25:00,81.75,81.78,81.67,81.75,61694.0,75.8823,75.9102,75.8081,75.8823,61694.0
2023-05-26 11:30:00,81.74,81.77,81.67,81.72,43709.0,75.873,75.9009,75.8081,75.8545,43709.0
2023-05-26 11:35:00,81.73,81.74,81.46,81.49,53433.0,75.8638,75.873,75.6131,75.641,53433.0
2023-05-26 11:40:00,81.49,81.54,81.38,81.5,111430.0,75.641,75.6874,75.5389,75.6503,111430.0
2023-05-26 11:45:00,81.5,81.55,81.39,81.51,36021.0,75.6503,75.6967,75.5482,75.6596,36021.0
2023-05-26 11:50:00,81.51,81.58,81.49,81.53,43342.0,75.6596,75.7245,75.641,75.6781,43342.0
2023-05-26 11:55:00,81.53,81.6,81.44,81.44,44277.0,75.6781,75.7431,75.5946,75.5946,44277.0
2023-05-26 12:00:00,81.43,81.44,81.26,81.37,56650.0,75.5853,75.5946,75.4275,75.5296,56650.0
2023-05-26 12:05:00,81.38,81.4,81.32,81.36,77869.0,75.5389,75.5574,75.4832,75.5203,77869.0
2023-05-26 12:10:00,81.36,81.45,81.35,81.42,57878.0,75.5203,75.6039,75.511,75.576,57878.0
2023-05-26 12:15:00,81.42,81.49,81.4,81.47,69434.0,75.576,75.641,75.5574,75.6224,69434.0
2023-05-26 12:20:00,81.47,81.65,81.4,81.61,56425.0,75.6224,75.7895,75.5574,75.7524,56425.0
2023-05-26 12:25:00,81.59,81.66,81.51,81.65,49631.0,75.7338,75.7988,75.6596,75.7895,49631.0
2023-05-26 12:30:00,81.65,81.78,81.61,81.76,55988.0,75.7895,75.9102,75.7524,75.8916,55988.0
2023-05-26 12:35:00,81.76,81.84,81.73,81.73,49274.0,75.8916,75.9659,75.8638,75.8638,49274.0
2023-05-26 12:40:00,81.71,81.8,81.69,81.79,47976.0,75.8452,75.9287,75.8266,75.9195,47976.0
2023-05-26 12:45:00,81.8,81.93,81.75,81.91,50192.0,75.9287,76.0494,75.8823,76.0308,50192.0
2023-05-26 12:50:00,81.9,81.99,81.89,81.91,50951.0,76.0216,76.1051,76.0123,76.0308,50951.0
2023-05-26 12:55:00,81.92,81.98,81.88,81.96,39641.0,76.0401,76.0958,76.003,76.0773,39641.0
2023-05-26 13:00:00,81.95,82.14,81.95,82.12,92088.0,76.068,76.2443,76.068,76.2258,92088.0
2023-05-26 13:05:00,82.11,82.12,81.8,81.83,61577.0,76.2165,76.2258,75.9287,75.9566,61577.0
2023-05-26 13:10:00,81.82,81.83,81.61,81.61,49173.0,75.9473,75.9566,75.7524,75.7524,49173.0
2023-05-26 13:15:00,81.6,81.79,81.53,81.68,67936.0,75.7431,75.9195,75.6781,75.8173,67936.0
2023-05-26 13:20:00,81.68,81.81,81.66,81.79,62995.0,75.8173,75.938,75.7988,75.9195,62995.0
2023-05-26 13:25:00,81.77,81.87,81.73,81.73,59743.0,75.9009,75.9937,75.8638,75.8638,59743.0
2023-05-26 13:30:00,81.73,81.74,81.65,81.72,40366.0,75.8638,75.873,75.7895,75.8545,40366.0
2023-05-26 13:35:00,81.71,81.71,81.61,81.61,37730.0,75.8452,75.8452,75.7524,75.7524,37730.0
2023-05-26 13:40:00,81.6,81.7,81.55,81.65,75291.0,75.7431,75.8359,75.6967,75.7895,75291.0
2023-05-26 13:45:00,81.65,81.72,81.55,81.6,76546.0,75.7895,75.8545,75.6967,75.7431,76546.0
2023-05-26 13:50:00,81.6,81.67,81.52,81.57,99984.0,75.7431,75.8081,75.6688,75.7152,99984.0
2023-05-26 13:55:00,81.58,81.68,81.57,81.65,45331.0,75.7245,75.8173,75.7152,75.7895,45331.0
2023-05-26 14:00:00,81.65,81.67,81.37,81.37,67525.0,75.7895,75.8081,75.5296,75.5296,67525.0
2023-05-26 14:05:00,81.37,81.37,81.15,81.16,87626.0,75.5296,75.5296,75.3254,75.3347,87626.0
2023-05-26 14:10:00,81.16,81.2,81.02,81.03,70434.0,75.3347,75.3718,75.2047,75.214,70434.0
2023-05-26 14:15:00,81.04,81.22,81.04,81.2,65113.0,75.2233,75.3904,75.2233,75.3718,65113.0
2023-05-26 14:20:00,81.2,81.21,81.1,81.18,59367.0,75.3718,75.3811,75.279,75.3532,59367.0
2023-05-26 14:25:00,81.18,81.34,81.17,81.24,83157.0,75.3532,75.5018,75.344,75.4089,83157.0
2023-05-26 14:30:00,81.24,81.36,81.24,81.31,65910.0,75.4089,75.5203,75.4089,75.4739,65910.0
2023-05-26 14:35:00,81.31,81.33,81.16,81.19,88786.0,75.4739,75.4925,75.3347,75.3625,88786.0
2023-05-26 14:40:00,81.17,81.32,81.17,81.32,67694.0,75.344,75.4832,75.344,75.4832,67694.0
2023-05-26 14:45:00,81.31,81.49,81.29,81.48,72630.0,75.4739,75.641,75.4553,75.6317,72630.0
2023-05-26 14:50:00,81.49,81.74,81.47,81.63,89153.0,75.641,75.873,75.6224,75.7709,89153.0
2023-05-26 14:55:00,81.63,81.66,81.56,81.65,58413.0,75.7709,75.7988,75.706,75.7895,58413.0
2023-05-26 15:00:00,81.65,81.69,81.56,81.56,61837.0,75.7895,75.8266,75.706,75.706,61837.0
2023-05-26 15:05:00,81.57,81.64,81.55,81.57,42787.0,75.7152,75.7802,75.6967,75.7152,42787.0
2023-05-26 15:10:00,81.58,81.6,81.35,81.37,226132.0,75.7245,75.7431,75.511,75.5296,226132.0
2023-05-26 15:15:00,81.36,81.51,81.35,81.5,55394.0,75.5203,75.6596,75.511,75.6503,55394.0
2023-05-26 15:20:00,81.5,81.58,81.48,81.5,63534.0,75.6503,75.7245,75.6317,75.6503,63534.0
2023-05-26 15:25:00,81.5,81.55,81.47,81.48,67189.0,75.6503,75.6967,75.6224,75.6317,67189.0
2023-05-26 15:30:00,81.48,81.56,81.45,81.55,120885.0,75.6317,75.706,75.6039,75.6967,120885.0
2023-05-26 15:35:00,81.56,81.56,81.4,81.42,83652.0,75.706,75.706,75.5574,75.576,83652.0
2023-05-26 15:40:00,81.42,81.53,81.42,81.5,154002.0,75.576,75.6781,75.576,75.6503,154002.0
2023-05-26 15:45:00,81.5,81.59,81.48,81.58,95083.0,75.6503,75.7338,75.6317,75.7245,95083.0
2023-05-26 15:50:00,81.54,81.56,81.38,81.5,205461.0,75.6874,75.706,75.5389,75.6503,205461.0
2023-05-26 15:55:00,81.49,81.5,81.37,81.49,547759.0,75.641,75.6503,75.5296,75.641,547759.0
2023-05-30 09:30:00,82.37,83.03,82.01,82.6,355628.0,76.4578,77.0705,76.1237,76.6713,355628.0
2023-05-30 09:35:00,82.58,82.67,82.38,82.42,95336.0,76.6528,76.7363,76.4671,76.5042,95336.0
2023-05-30 09:40:00,82.42,82.8,82.38,82.7,198404.0,76.5042,76.857,76.4671,76.7641,198404.0
2023-05-30 09:45:00,82.71,83.18,82.71,83.16,117356.0,76.7734,77.2097,76.7734,77.1911,117356.0
2023-05-30 09:50:00,83.16,83.35,82.99,83.15,119662.0,77.1911,77.3675,77.0333,77.1818,119662.0
2023-05-30 09:55:00,83.16,83.27,82.99,83.09,77822.0,77.1911,77.2932,77.0333,77.1261,77822.0
2023-05-30 10:00:00,83.09,83.14,82.99,83.08,73471.0,77.1261,77.1726,77.0333,77.1169,73471.0
2023-05-30 10:05:00,83.08,83.17,82.97,83.15,92395.0,77.1169,77.2004,77.0148,77.1818,92395.0
2023-05-30 10:10:00,83.16,83.21,83.0,83.17,192281.0,77.1911,77.2375,77.0426,77.2004,192281.0
2023-05-30 10:15:00,83.19,83.26,82.85,82.87,119854.0,77.219,77.2839,76.9034,76.9219,119854.0
2023-05-30 10:20:00,82.88,82.97,82.69,82.7,86831.0,76.9312,77.0148,76.7549,76.7641,86831.0
2023-05-30 10:25:00,82.73,82.84,82.69,82.84,60485.0,76.792,76.8941,76.7549,76.8941,60485.0
2023-05-30 10:30:00,82.84,82.92,82.74,82.76,63616.0,76.8941,76.9683,76.8013,76.8198,63616.0
2023-05-30 10:35:00,82.76,82.79,82.68,82.7,56402.0,76.8198,76.8477,76.7456,76.7641,56402.0
2023-05-30 10:40:00,82.71,82.82,82.71,82.75,67189.0,76.7734,76.8755,76.7734,76.8105,67189.0
2023-05-30 10:45:00,82.75,82.77,82.58,82.69,89912.0,76.8105,76.8291,76.6528,76.7549,89912.0
2023-05-30 10:50:00,82.69,82.73,82.59,82.66,59739.0,76.7549,76.792,76.662,76.727,59739.0
2023-05-30 10:55:00,82.66,82.71,82.61,82.69,42787.0,76.727,76.7734,76.6806,76.7549,42787.0
2023-05-30 11:00:00,82.68,82.77,82.65,82.71,52893.0,76.7456,76.8291,76.7177,76.7734,52893.0
2023-05-30 11:05:00,82.71,82.72,82.6,82.6,51106.0,76.7734,76.7827,76.6713,76.6713,51106.0
2023-05-30 11:10:00,82.59,82.71,82.57,82.67,49750.0,76.662,76.7734,76.6435,76.7363,49750.0
2023-05-30 11:15:00,82.68,82.69,82.58,82.63,58417.0,76.7456,76.7549,76.6528,76.6992,58417.0
2023-05-30 11:20:00,82.63,82.63,82.48,82.56,42804.0,76.6992,76.6992,76.5599,76.6342,42804.0
2023-05-30 11:25:00,82.57,82.74,82.53,82.74,43995.0,76.6435,76.8013,76.6063,76.8013,43995.0
2023-05-30 11:30:00,82.74,82.79,82.7,82.75,75593.0,76.8013,76.8477,76.7641,76.8105,75593.0
2023-05-30 11:35:00,82.75,82.85,82.74,82.75,50184.0,76.8105,76.9034,76.8013,76.8105,50184.0
2023-05-30 11:40:00,82.76,82.82,82.74,82.78,70983.0,76.8198,76.8755,76.8013,76.8384,70983.0
2023-05-30 11:45:00,82.78,82.79,82.64,82.64,53349.0,76.8384,76.8477,76.7084,76.7084,53349.0
2023-05-30 11:50:00,82.65,82.77,82.61,82.75,190791.0,76.7177,76.8291,76.6806,76.8105,190791.0
2023-05-30 11:55:00,82.75,82.98,82.74,82.96,59737.0,76.8105,77.024,76.8013,77.0055,59737.0
2023-05-30 12:00:00,82.96,83.0,82.78,82.79,29138.0,77.0055,77.0426,76.8384,76.8477,29138.0
2023-05-30 12:05:00,82.79,82.79,82.67,82.7,31744.0,76.8477,76.8477,76.7363,76.7641,31744.0
2023-05-30 12:10:00,82.7,82.72,82.61,82.62,58884.0,76.7641,76.7827,76.6806,76.6899,58884.0
2023-05-30 12:15:00,82.61,82.73,82.61,82.72,45043.0,76.6806,76.792,76.6806,76.7827,45043.0
2023-05-30 12:20:00,82.72,82.75,82.67,82.73,22046.0,76.7827,76.8105,76.7363,76.792,22046.0
2023-05-30 12:25:00,82.73,82.75,82.57,82.57,54837.0,76.792,76.8105,76.6435,76.6435,54837.0
2023-05-30 12:30:00,82.56,82.6,82.47,82.47,57645.0,76.6342,76.6713,76.5506,76.5506,57645.0
2023-05-30 12:35:00,82.47,82.49,82.22,82.22,73433.0,76.5506,76.5692,76.3186,76.3186,73433.0
2023-05-30 12:40:00,82.23,82.38,82.16,82.36,31870.0,76.3279,76.4671,76.2629,76.4485,31870.0
2023-05-30 12:45:00,82.36,82.48,82.31,82.47,177681.0,76.4485,76.5599,76.4021,76.5506,177681.0
2023-05-30 12:50:00,82.46,82.65,82.45,82.64,27457.0,76.5414,76.7177,76.5321,76.7084,27457.0
2023-05-30 12:55:00,82.64,82.66,82.49,82.49,28542.0,76.7084,76.727,76.5692,76.5692,28542.0
2023-05-30 13:00:00,82.49,82.5,82.42,82.47,36313.0,76.5692,76.5785,76.5042,76.5506,36313.0
2023-05-30 13:05:00,82.47,82.6,82.42,82.57,64861.0,76.5506,76.6713,76.5042,76.6435,64861.0
2023-05-30 13:10:00,82.58,82.64,82.55,82.59,59048.0,76.6528,76.7084,76.6249,76.662,59048.0
2023-05-30 13:15:00,82.59,82.68,82.56,82.61,33522.0,76.662,76.7456,76.6342,76.6806,33522.0
2023-05-30 13:20:00,82.61,82.68,82.58,82.66,25838.0,76.6806,76.7456,76.6528,76.727,25838.0
2023-05-30 13:25:00,82.66,82.67,82.53,82.56,38824.0,76.727,76.7363,76.6063,76.6342,38824.0
2023-05-30 13:30:00,82.56,82.66,82.5,82.63,25521.0,76.6342,76.727,76.5785,76.6992,25521.0
2023-05-30 13:35:00,82.63,82.67,82.6,82.62,19080.0,76.6992,76.7363,76.6713,76.6899,19080.0
2023-05-30 13:40:00,82.62,82.67,82.61,82.66,21666.0,76.6899,76.7363,76.6806,76.727,21666.0
2023-05-30 13:45:00,82.65,82.69,82.61,82.69,26001.0,76.7177,76.7549,76.6806,76.7549,26001.0
2023-05-30 13:50:00,82.67,82.71,82.62,82.67,43396.0,76.7363,76.7734,76.6899,76.7363,43396.0
2023-05-30 13:55:00,82.67,82.67,82.52,82.56,44154.0,76.7363,76.7363,76.5971,76.6342,44154.0
2023-05-30 14:00:00,82.57,82.67,82.57,82.66,23119.0,76.6435,76.7363,76.6435,76.727,23119.0
2023-05-30 14:05:00,82.66,82.72,82.58,82.59,62044.0,76.727,76.7827,76.6528,76.662,62044.0
2023-05-30 14:10:00,82.59,82.63,82.57,82.58,39589.0,76.662,76.6992,76.6435,76.6528,39589.0
2023-05-30 14:15:00,82.58,82.7,82.57,82.67,86224.0,76.6528,76.7641,76.6435,76.7363,86224.0
2023-05-30 14:20:00,82.67,82.68,82.61,82.62,114940.0,76.7363,76.7456,76.6806,76.6899,114940.0
2023-05-30 14:25:00,82.62,82.65,82.6,82.61,61092.0,76.6899,76.7177,76.6713,76.6806,61092.0
2023-05-30 14:30:00,82.62,82.71,82.61,82.67,42468.0,76.6899,76.7734,76.6806,76.7363,42468.0
2023-05-30 14:35:00,82.66,82.72,82.62,82.64,33844.0,76.727,76.7827,76.6899,76.7084,33844.0
2023-05-30 14:40:00,82.64,82.64,82.55,82.58,48831.0,76.7084,76.7084,76.6249,76.6528,48831.0
2023-05-30 14:45:00,82.59,82.59,82.49,82.53,73770.0,76.662,76.662,76.5692,76.6063,73770.0
2023-05-30 14:50:00,82.54,82.65,82.47,82.65,62031.0,76.6156,76.7177,76.5506,76.7177,62031.0
2023-05-30 14:55:00,82.65,82.69,82.54,82.56,51655.0,76.7177,76.7549,76.6156,76.6342,51655.0
2023-05-30 15:00:00,82.54,82.55,82.45,82.45,45250.0,76.6156,76.6249,76.5321,76.5321,45250.0
2023-05-30 15:05:00,82.45,82.45,82.38,82.42,59867.0,76.5321,76.5321,76.4671,76.5042,59867.0
2023-05-30 15:10:00,82.42,82.47,82.4,82.44,33052.0,76.5042,76.5506,76.4857,76.5228,33052.0
2023-05-30 15:15:00,82.44,82.52,82.42,82.49,33738.0,76.5228,76.5971,76.5042,76.5692,33738.0
2023-05-30 15:20:00,82.48,82.5,82.44,82.44,41517.0,76.5599,76.5785,76.5228,76.5228,41517.0
2023-05-30 15:25:00,82.45,82.48,82.43,82.45,78211.0,76.5321,76.5599,76.5135,76.5321,78211.0
2023-05-30 15:30:00,82.46,82.49,82.44,82.48,106052.0,76.5414,76.5692,76.5228,76.5599,106052.0
2023-05-30 15:35:00,82.48,82.57,82.45,82.55,78235.0,76.5599,76.6435,76.5321,76.6249,78235.0
2023-05-30 15:40:00,82.54,82.6,82.51,82.53,88946.0,76.6156,76.6713,76.5878,76.6063,88946.0
2023-05-30 15:45:00,82.53,82.58,82.48,82.52,126510.0,76.6063,76.6528,76.5599,76.5971,126510.0
2023-05-30 15:50:00,82.53,82.54,82.34,82.36,198227.0,76.6063,76.6156,76.43,76.4485,198227.0
2023-05-30 15:55:00,82.37,82.54,82.36,82.51,414864.0,76.4578,76.6156,76.4485,76.5878,414864.0
2023-05-31 09:30:00,82.6,82.75,82.35,82.4,181701.0,76.6713,76.8105,76.4393,76.4857,181701.0
2023-05-31 09:35:00,82.38,82.55,82.12,82.13,109308.0,76.4671,76.6249,76.2258,76.2351,109308.0
2023-05-31 09:40:00,82.13,82.33,82.08,82.25,54884.0,76.2351,76.4207,76.1886,76.3464,54884.0
2023-05-31 09:45:00,82.21,82.28,81.83,81.97,50592.0,76.3093,76.3743,75.9566,76.0865,50592.0
2023-05-31 09:50:00,81.97,82.11,81.97,82.09,35749.0,76.0865,76.2165,76.0865,76.1979,35749.0
2023-05-31 09:55:00,82.09,82.22,82.09,82.1,39832.0,76.1979,76.3186,76.1979,76.2072,39832.0
2023-05-31 10:00:00,82.13,82.48,82.01,82.36,88540.0,76.2351,76.5599,76.1237,76.4485,88540.0
2023-05-31 10:05:00,82.36,82.51,82.2,82.21,42842.0,76.4485,76.5878,76.3,76.3093,42842.0
2023-05-31 10:10:00,82.22,82.24,82.03,82.08,42704.0,76.3186,76.3372,76.1422,76.1886,42704.0
2023-05-31 10:15:00,82.08,82.27,82.05,82.17,80136.0,76.1886,76.365,76.1608,76.2722,80136.0
2023-05-31 10:20:00,82.17,82.35,82.13,82.29,40575.0,76.2722,76.4393,76.2351,76.3836,40575.0
2023-05-31 10:25:00,82.28,82.28,82.17,82.25,58570.0,76.3743,76.3743,76.2722,76.3464,58570.0
2023-05-31 10:30:00,82.23,82.26,82.06,82.08,58045.0,76.3279,76.3557,76.1701,76.1886,58045.0
2023-05-31 10:35:00,82.08,82.09,81.96,81.99,33819.0,76.1886,76.1979,76.0773,76.1051,33819.0
2023-05-31 10:40:00,81.98,82.07,81.96,82.07,24467.0,76.0958,76.1794,76.0773,76.1794,24467.0
2023-05-31 10:45:00,82.07,82.12,82.04,82.06,25550.0,76.1794,76.2258,76.1515,76.1701,25550.0
2023-05-31 10:50:00,82.06,82.14,82.01,82.1,39308.0,76.1701,76.2443,76.1237,76.2072,39308.0
2023-05-31 10:55:00,82.1,82.25,82.08,82.23,83041.0,76.2072,76.3464,76.1886,76.3279,83041.0
2023-05-31 11:00:00,82.23,82.26,82.15,82.22,34896.0,76.3279,76.3557,76.2536,76.3186,34896.0
2023-05-31 11:05:00,82.21,82.25,82.15,82.2,26471.0,76.3093,76.3464,76.2536,76.3,26471.0
2023-05-31 11:10:00,82.2,82.24,82.18,82.23,14288.0,76.3,76.3372,76.2815,76.3279,14288.0
2023-05-31 11:15:00,82.24,82.31,82.21,82.29,25407.0,76.3372,76.4021,76.3093,76.3836,25407.0
2023-05-31 11:20:00,82.28,82.34,82.25,82.26,34860.0,76.3743,76.43,76.3464,76.3557,34860.0
2023-05-31 11:25:00,82.25,82.31,82.25,82.31,42179.0,76.3464,76.4021,76.3464,76.4021,42179.0
2023-05-31 11:30:00,82.31,82.41,82.29,82.3,44610.0,76.4021,76.495,76.3836,76.3928,44610.0
2023-05-31 11:35:00,82.31,82.32,82.2,82.2,30288.0,76.4021,76.4114,76.3,76.3,30288.0
2023-05-31 11:40:00,82.2,82.26,82.15,82.16,40343.0,76.3,76.3557,76.2536,76.2629,40343.0
2023-05-31 11:45:00,82.17,82.2,82.15,82.16,33169.0,76.2722,76.3,76.2536,76.2629,33169.0
2023-05-31 11:50:00,82.16,82.28,82.15,82.27,30965.0,76.2629,76.3743,76.2536,76.365,30965.0
2023-05-31 11:55:00,82.28,82.33,82.23,82.23,20598.0,76.3743,76.4207,76.3279,76.3279,20598.0
2023-05-31 12:00:00,82.24,82.27,82.19,82.27,13000.0,76.3372,76.365,76.2907,76.365,13000.0
2023-05-31 12:05:00,82.27,82.31,82.24,82.29,25554.0,76.365,76.4021,76.3372,76.3836,25554.0
2023-05-31 12:10:00,82.29,82.3,82.21,82.22,15360.0,76.3836,76.3928,76.3093,76.3186,15360.0
2023-05-31 12:15:00,82.22,82.25,82.2,82.23,21935.0,76.3186,76.3464,76.3,76.3279,21935.0
2023-05-31 12:20:00,82.23,82.42,82.2,82.42,24109.0,76.3279,76.5042,76.3,76.5042,24109.0
2023-05-31 12:25:00,82.42,82.55,82.42,82.54,88056.0,76.5042,76.6249,76.5042,76.6156,88056.0
2023-05-31 12:30:00,82.53,82.55,82.48,82.53,21095.0,76.6063,76.6249,76.5599,76.6063,21095.0
2023-05-31 12:35:00,82.52,82.55,82.3,82.43,80815.0,76.5971,76.6249,76.3928,76.5135,80815.0
2023-05-31 12:40:00,82.44,82.5,82.31,82.46,60274.0,76.5228,76.5785,76.4021,76.5414,60274.0
2023-05-31 12:45:00,82.47,82.65,82.44,82.61,46957.0,76.5506,76.7177,76.5228,76.6806,46957.0
2023-05-31 12:50:00,82.61,82.61,82.38,82.38,10540.0,76.6806,76.6806,76.4671,76.4671,10540.0
2023-05-31 12:55:00,82.38,82.55,82.38,82.55,63822.0,76.4671,76.6249,76.4671,76.6249,63822.0
2023-05-31 13:00:00,82.55,82.69,82.55,82.67,51664.0,76.6249,76.7549,76.6249,76.7363,51664.0
2023-05-31 13:05:00,82.68,82.73,82.52,82.52,56440.0,76.7456,76.792,76.5971,76.5971,56440.0
2023-05-31 13:10:00,82.53,82.56,82.39,82.45,76634.0,76.6063,76.6342,76.4764,76.5321,76634.0
2023-05-31 13:15:00,82.48,82.61,82.46,82.59,29232.0,76.5599,76.6806,76.5414,76.662,29232.0
2023-05-31 13:20:00,82.58,82.65,82.58,82.6,24792.0,76.6528,76.7177,76.6528,76.6713,24792.0
2023-05-31 13:25:00,82.59,82.67,82.59,82.67,21994.0,76.662,76.7363,76.662,76.7363,21994.0
2023-05-31 13:30:00,82.67,82.68,82.59,82.64,34634.0,76.7363,76.7456,76.662,76.7084,34634.0
2023-05-31 13:35:00,82.65,82.68,82.51,82.54,59113.0,76.7177,76.7456,76.5878,76.6156,59113.0
2023-05-31 13:40:00,82.55,82.6,82.5,82.55,17652.0,76.6249,76.6713,76.5785,76.6249,17652.0
2023-05-31 13:45:00,82.54,82.59,82.43,82.45,22687.0,76.6156,76.662,76.5135,76.5321,22687.0
2023-05-31 13:50:00,82.46,82.58,82.45,82.56,19802.0,76.5414,76.6528,76.5321,76.6342,19802.0
2023-05-31 13:55:00,82.56,82.65,82.54,82.58,136020.0,76.6342,76.7177,76.6156,76.6528,136020.0
2023-05-31 14:00:00,82.58,82.59,82.52,82.55,27362.0,76.6528,76.662,76.5971,76.6249,27362.0
2023-05-31 14:05:00,82.56,82.62,82.53,82.61,13242.0,76.6342,76.6899,76.6063,76.6806,13242.0
2023-05-31 14:10:00,82.61,82.7,82.59,82.7,21525.0,76.6806,76.7641,76.662,76.7641,21525.0
2023-05-31 14:15:00,82.7,82.72,82.61,82.67,29518.0,76.7641,76.7827,76.6806,76.7363,29518.0
2023-05-31 14:20:00,82.67,82.7,82.64,82.7,28650.0,76.7363,76.7641,76.7084,76.7641,28650.0
2023-05-31 14:25:00,82.71,82.75,82.69,82.72,19620.0,76.7734,76.8105,76.7549,76.7827,19620.0
2023-05-31 14:30:00,82.73,82.74,82.67,82.68,21137.0,76.792,76.8013,76.7363,76.7456,21137.0
2023-05-31 14:35:00,82.68,82.71,82.65,82.67,42770.0,76.7456,76.7734,76.7177,76.7363,42770.0
2023-05-31 14:40:00,82.67,82.76,82.67,82.72,56630.0,76.7363,76.8198,76.7363,76.7827,56630.0
2023-05-31 14:45:00,82.73,82.73,82.61,82.64,99419.0,76.792,76.792,76.6806,76.7084,99419.0
2023-05-31 14:50:00,82.64,82.68,82.53,82.54,94884.0,76.7084,76.7456,76.6063,76.6156,94884.0
2023-05-31 14:55:00,82.54,82.56,82.48,82.54,36017.0,76.6156,76.6342,76.5599,76.6156,36017.0
2023-05-31 15:00:00,82.54,82.59,82.52,82.59,50933.0,76.6156,76.662,76.5971,76.662,50933.0
2023-05-31 15:05:00,82.6,82.66,82.55,82.65,41375.0,76.6713,76.727,76.6249,76.7177,41375.0
2023-05-31 15:10:00,82.66,82.77,82.64,82.75,22617.0,76.727,76.8291,76.7084,76.8105,22617.0
2023-05-31 15:15:00,82.76,82.76,82.69,82.7,19853.0,76.8198,76.8198,76.7549,76.7641,19853.0
2023-05-31 15:20:00,82.69,82.77,82.67,82.75,41271.0,76.7549,76.8291,76.7363,76.8105,41271.0
2023-05-31 15:25:00,82.75,82.75,82.68,82.71,33296.0,76.8105,76.8105,76.7456,76.7734,33296.0
2023-05-31 15:30:00,82.71,82.85,82.68,82.83,54279.0,76.7734,76.9034,76.7456,76.8848,54279.0
2023-05-31 15:35:00,82.83,82.92,82.82,82.89,58120.0,76.8848,76.9683,76.8755,76.9405,58120.0
2023-05-31 15:40:00,82.88,82.95,82.8,82.91,74697.0,76.9312,76.9962,76.857,76.9591,74697.0
2023-05-31 15:45:00,82.9,82.93,82.76,82.92,115141.0,76.9498,76.9776,76.8198,76.9683,115141.0
2023-05-31 15:50:00,82.92,82.96,82.67,82.73,176479.0,76.9683,77.0055,76.7363,76.792,176479.0
2023-05-31 15:55:00,82.72,82.85,82.67,82.79,549900.0,76.7827,76.9034,76.7363,76.8477,549900.0
2023-06-01 09:30:00,82.84,82.92,82.45,82.6,120105.0,76.8941,76.9683,76.5321,76.6713,120105.0
2023-06-01 09:35:00,82.61,82.66,82.53,82.61,87349.0,76.6806,76.727,76.6063,76.6806,87349.0
2023-06-01 09:40:00,82.59,82.7,82.43,82.63,80285.0,76.662,76.7641,76.5135,76.6992,80285.0
2023-06-01 09:45:00,82.62,82.9,82.56,82.79,44370.0,76.6899,76.9498,76.6342,76.8477,44370.0
2023-06-01 09:50:00,82.78,82.93,82.78,82.81,37956.0,76.8384,76.9776,76.8384,76.8662,37956.0
2023-06-01 09:55:00,82.79,82.83,82.75,82.79,33496.0,76.8477,76.8848,76.8105,76.8477,33496.0
2023-06-01 10:00:00,82.8,83.02,82.76,83.02,36625.0,76.857,77.0612,76.8198,77.0612,36625.0
2023-06-01 10:05:00,83.03,83.09,83.02,83.05,19154.0,77.0705,77.1261,77.0612,77.089,19154.0
2023-06-01 10:10:00,83.06,83.13,83.04,83.09,100149.0,77.0983,77.1633,77.0797,77.1261,100149.0
2023-06-01 10:15:00,83.08,83.13,82.99,83.03,48619.0,77.1169,77.1633,77.0333,77.0705,48619.0
2023-06-01 10:20:00,83.02,83.05,82.94,83.0,24571.0,77.0612,77.089,76.9869,77.0426,24571.0
2023-06-01 10:25:00,83.0,83.12,82.96,83.04,32064.0,77.0426,77.154,77.0055,77.0797,32064.0
2023-06-01 10:30:00,83.04,83.13,83.03,83.07,35082.0,77.0797,77.1633,77.0705,77.1076,35082.0
2023-06-01 10:35:00,83.06,83.06,82.87,82.89,68630.0,77.0983,77.0983,76.9219,76.9405,68630.0
2023-06-01 10:40:00,82.9,82.92,82.78,82.85,24816.0,76.9498,76.9683,76.8384,76.9034,24816.0
2023-06-01 10:45:00,82.86,82.95,82.85,82.92,115385.0,76.9127,76.9962,76.9034,76.9683,115385.0
2023-06-01 10:50:00,82.93,83.12,82.93,83.11,43641.0,76.9776,77.154,76.9776,77.1447,43641.0
2023-06-01 10:55:00,83.11,83.15,83.04,83.12,289579.0,77.1447,77.1818,77.0797,77.154,289579.0
2023-06-01 11:00:00,83.12,83.23,83.12,83.17,134776.0,77.154,77.2561,77.154,77.2004,134776.0
2023-06-01 11:05:00,83.18,83.21,83.01,83.01,59448.0,77.2097,77.2375,77.0519,77.0519,59448.0
2023-06-01 11:10:00,83.01,83.05,82.91,83.05,55877.0,77.0519,77.089,76.9591,77.089,55877.0
2023-06-01 11:15:00,83.04,83.2,83.04,83.14,48471.0,77.0797,77.2283,77.0797,77.1726,48471.0
2023-06-01 11:20:00,83.14,83.16,83.07,83.12,26532.0,77.1726,77.1911,77.1076,77.154,26532.0
2023-06-01 11:25:00,83.1,83.12,83.03,83.07,28600.0,77.1354,77.154,77.0705,77.1076,28600.0
2023-06-01 11:30:00,83.07,83.11,83.04,83.06,26273.0,77.1076,77.1447,77.0797,77.0983,26273.0
2023-06-01 11:35:00,83.06,83.07,82.85,82.92,71717.0,77.0983,77.1076,76.9034,76.9683,71717.0
2023-06-01 11:40:00,82.93,83.07,82.93,83.04,16239.0,76.9776,77.1076,76.9776,77.0797,16239.0
2023-06-01 11:45:00,83.04,83.11,83.02,83.07,20554.0,77.0797,77.1447,77.0612,77.1076,20554.0
2023-06-01 11:50:00,83.08,83.11,83.03,83.09,22506.0,77.1169,77.1447,77.0705,77.1261,22506.0
2023-06-01 11:55:00,83.1,83.1,83.03,83.05,17040.0,77.1354,77.1354,77.0705,77.089,17040.0
2023-06-01 12:00:00,83.07,83.11,83.0,83.01,49549.0,77.1076,77.1447,77.0426,77.0519,49549.0
2023-06-01 12:05:00,83.01,83.04,83.0,83.03,46206.0,77.0519,77.0797,77.0426,77.0705,46206.0
2023-06-01 12:10:00,83.03,83.04,82.98,83.03,29641.0,77.0705,77.0797,77.024,77.0705,29641.0
2023-06-01 12:15:00,83.03,83.11,83.03,83.11,29400.0,77.0705,77.1447,77.0705,77.1447,29400.0
2023-06-01 12:20:00,83.11,83.25,83.1,83.12,22806.0,77.1447,77.2747,77.1354,77.154,22806.0
2023-06-01 12:25:00,83.12,83.17,83.05,83.16,39580.0,77.154,77.2004,77.089,77.1911,39580.0
2023-06-01 12:30:00,83.17,83.17,83.04,83.06,17792.0,77.2004,77.2004,77.0797,77.0983,17792.0
2023-06-01 12:35:00,83.06,83.09,83.0,83.06,53497.0,77.0983,77.1261,77.0426,77.0983,53497.0
2023-06-01 12:40:00,83.06,83.08,82.99,83.0,50592.0,77.0983,77.1169,77.0333,77.0426,50592.0
2023-06-01 12:45:00,83.01,83.04,82.99,83.02,35903.0,77.0519,77.0797,77.0333,77.0612,35903.0
2023-06-01 12:50:00,83.02,83.03,82.98,83.0,60386.0,77.0612,77.0705,77.024,77.0426,60386.0
2023-06-01 12:55:00,82.99,83.02,82.96,83.0,55378.0,77.0333,77.0612,77.0055,77.0426,55378.0
2023-06-01 13:00:00,83.0,83.02,82.95,82.99,104487.0,77.0426,77.0612,76.9962,77.0333,104487.0
2023-06-01 13:05:00,82.99,83.09,82.98,83.09,28255.0,77.0333,77.1261,77.024,77.1261,28255.0
2023-06-01 13:10:00,83.09,83.1,82.97,82.97,31610.0,77.1261,77.1354,77.0148,77.0148,31610.0
2023-06-01 13:15:00,82.98,83.06,82.97,83.01,47912.0,77.024,77.0983,77.0148,77.0519,47912.0
2023-06-01 13:20:00,83.01,83.07,82.9,82.92,80441.0,77.0519,77.1076,76.9498,76.9683,80441.0
2023-06-01 13:25:00,82.92,83.02,82.89,82.98,35482.0,76.9683,77.0612,76.9405,77.024,35482.0
2023-06-01 13:30:00,82.99,83.05,82.97,83.02,30195.0,77.0333,77.089,77.0148,77.0612,30195.0
2023-06-01 13:35:00,83.02,83.02,82.95,82.96,30105.0,77.0612,77.0612,76.9962,77.0055,30105.0
2023-06-01 13:40:00,82.95,82.98,82.85,82.88,67812.0,76.9962,77.024,76.9034,76.9312,67812.0
2023-06-01 13:45:00,82.87,82.97,82.86,82.9,42120.0,76.9219,77.0148,76.9127,76.9498,42120.0
2023-06-01 13:50:00,82.91,82.92,82.86,82.86,27853.0,76.9591,76.9683,76.9127,76.9127,27853.0
2023-06-01 13:55:00,82.86,82.9,82.84,82.87,83886.0,76.9127,76.9498,76.8941,76.9219,83886.0
2023-06-01 14:00:00,82.86,82.88,82.84,82.86,78051.0,76.9127,76.9312,76.8941,76.9127,78051.0
2023-06-01 14:05:00,82.86,82.87,82.76,82.78,56141.0,76.9127,76.9219,76.8198,76.8384,56141.0
2023-06-01 14:10:00,82.77,82.79,82.75,82.77,49567.0,76.8291,76.8477,76.8105,76.8291,49567.0
2023-06-01 14:15:00,82.78,82.83,82.71,82.72,78011.0,76.8384,76.8848,76.7734,76.7827,78011.0
2023-06-01 14:20:00,82.72,82.8,82.69,82.72,37039.0,76.7827,76.857,76.7549,76.7827,37039.0
2023-06-01 14:25:00,82.71,82.75,82.7,82.73,60470.0,76.7734,76.8105,76.7641,76.792,60470.0
2023-06-01 14:30:00,82.74,82.77,82.7,82.73,30445.0,76.8013,76.8291,76.7641,76.792,30445.0
2023-06-01 14:35:00,82.73,82.75,82.68,82.74,68446.0,76.792,76.8105,76.7456,76.8013,68446.0
2023-06-01 14:40:00,82.75,82.76,82.71,82.73,25861.0,76.8105,76.8198,76.7734,76.792,25861.0
2023-06-01 14:45:00,82.74,82.87,82.73,82.83,48417.0,76.8013,76.9219,76.792,76.8848,48417.0
2023-06-01 14:50:00,82.83,82.91,82.78,82.9,37035.0,76.8848,76.9591,76.8384,76.9498,37035.0
2023-06-01 14:55:00,82.9,82.93,82.83,82.9,39847.0,76.9498,76.9776,76.8848,76.9498,39847.0
2023-06-01 15:00:00,82.91,82.99,82.91,82.97,27981.0,76.9591,77.0333,76.9591,77.0148,27981.0
2023-06-01 15:05:00,82.97,83.01,82.96,82.97,33166.0,77.0148,77.0519,77.0055,77.0148,33166.0
2023-06-01 15:10:00,82.97,83.05,82.96,83.03,46454.0,77.0148,77.089,77.0055,77.0705,46454.0
2023-06-01 15:15:00,83.04,83.05,82.99,83.0,47572.0,77.0797,77.089,77.0333,77.0426,47572.0
2023-06-01 15:20:00,83.0,83.01,82.9,82.91,36799.0,77.0426,77.0519,76.9498,76.9591,36799.0
2023-06-01 15:25:00,82.91,82.94,82.79,82.8,31314.0,76.9591,76.9869,76.8477,76.857,31314.0
2023-06-01 15:30:00,82.8,82.82,82.73,82.78,72169.0,76.857,76.8755,76.792,76.8384,72169.0
2023-06-01 15:35:00,82.77,82.77,82.68,82.69,76305.0,76.8291,76.8291,76.7456,76.7549,76305.0
2023-06-01 15:40:00,82.69,82.72,82.66,82.7,141320.0,76.7549,76.7827,76.727,76.7641,141320.0
2023-06-01 15:45:00,82.69,82.83,82.67,82.83,79120.0,76.7549,76.8848,76.7363,76.8848,79120.0
2023-06-01 15:50:00,82.84,82.85,82.7,82.76,152644.0,76.8941,76.9034,76.7641,76.8198,152644.0
2023-06-01 15:55:00,82.77,82.8,82.71,82.75,280065.0,76.8291,76.857,76.7734,76.8105,280065.0
2023-06-02 09:30:00,83.15,83.33,82.91,83.28,107503.0,77.1818,77.3489,76.9591,77.3025,107503.0
2023-06-02 09:35:00,83.29,83.61,83.26,83.61,36583.0,77.3118,77.6088,77.2839,77.6088,36583.0
2023-06-02 09:40:00,83.65,83.71,83.5,83.58,48774.0,77.646,77.7016,77.5067,77.581,48774.0
2023-06-02 09:45:00,83.57,83.62,83.49,83.52,88484.0,77.5717,77.6181,77.4974,77.5253,88484.0
2023-06-02 09:50:00,83.51,83.95,83.49,83.91,44947.0,77.516,77.9244,77.4974,77.8873,44947.0
2023-06-02 09:55:00,83.91,83.97,83.78,83.86,72318.0,77.8873,77.943,77.7666,77.8409,72318.0
2023-06-02 10:00:00,83.86,83.92,83.76,83.77,77103.0,77.8409,77.8966,77.7481,77.7573,77103.0
2023-06-02 10:05:00,83.75,83.85,83.7,83.85,82679.0,77.7388,77.8316,77.6924,77.8316,82679.0
2023-06-02 10:10:00,83.85,83.93,83.83,83.85,66126.0,77.8316,77.9059,77.813,77.8316,66126.0
2023-06-02 10:15:00,83.85,83.93,83.67,83.67,43671.0,77.8316,77.9059,77.6645,77.6645,43671.0
2023-06-02 10:20:00,83.67,83.83,83.6,83.65,60632.0,77.6645,77.813,77.5995,77.646,60632.0
2023-06-02 10:25:00,83.65,83.69,83.59,83.66,36959.0,77.646,77.6831,77.5903,77.6552,36959.0
2023-06-02 10:30:00,83.66,83.67,83.57,83.59,41013.0,77.6552,77.6645,77.5717,77.5903,41013.0
2023-06-02 10:35:00,83.59,83.63,83.5,83.51,97992.0,77.5903,77.6274,77.5067,77.516,97992.0
2023-06-02 10:40:00,83.52,83.67,83.49,83.66,92665.0,77.5253,77.6645,77.4974,77.6552,92665.0
2023-06-02 10:45:00,83.66,83.66,83.57,83.63,37260.0,77.6552,77.6552,77.5717,77.6274,37260.0
2023-06-02 10:50:00,83.62,83.84,83.6,83.83,30208.0,77.6181,77.8223,77.5995,77.813,30208.0
2023-06-02 10:55:00,83.83,83.83,83.63,83.67,31665.0,77.813,77.813,77.6274,77.6645,31665.0
2023-06-02 11:00:00,83.67,83.8,83.66,83.75,35222.0,77.6645,77.7852,77.6552,77.7388,35222.0
2023-06-02 11:05:00,83.76,83.78,83.59,83.64,77931.0,77.7481,77.7666,77.5903,77.6367,77931.0
2023-06-02 11:10:00,83.63,83.73,83.62,83.69,20616.0,77.6274,77.7202,77.6181,77.6831,20616.0
2023-06-02 11:15:00,83.7,83.71,83.63,83.65,43818.0,77.6924,77.7016,77.6274,77.646,43818.0
2023-06-02 11:20:00,83.65,83.76,83.65,83.69,26723.0,77.646,77.7481,77.646,77.6831,26723.0
2023-06-02 11:25:00,83.68,83.74,83.66,83.72,31009.0,77.6738,77.7295,77.6552,77.7109,31009.0
2023-06-02 11:30:00,83.71,83.72,83.64,83.66,36043.0,77.7016,77.7109,77.6367,77.6552,36043.0
2023-06-02 11:35:00,83.65,83.66,83.55,83.57,199842.0,77.646,77.6552,77.5531,77.5717,199842.0
2023-06-02 11:40:00,83.56,83.65,83.52,83.56,116869.0,77.5624,77.646,77.5253,77.5624,116869.0
2023-06-02 11:45:00,83.55,83.71,83.52,83.71,60514.0,77.5531,77.7016,77.5253,77.7016,60514.0
2023-06-02 11:50:00,83.7,83.71,83.58,83.58,79508.0,77.6924,77.7016,77.581,77.581,79508.0
2023-06-02 11:55:00,83.58,83.71,83.57,83.69,30159.0,77.581,77.7016,77.5717,77.6831,30159.0
2023-06-02 12:00:00,83.7,83.73,83.58,83.59,36517.0,77.6924,77.7202,77.581,77.5903,36517.0
2023-06-02 12:05:00,83.59,83.63,83.57,83.59,64539.0,77.5903,77.6274,77.5717,77.5903,64539.0
2023-06-02 12:10:00,83.59,83.66,83.55,83.64,46568.0,77.5903,77.6552,77.5531,77.6367,46568.0
2023-06-02 12:15:00,83.65,83.66,83.51,83.55,67234.0,77.646,77.6552,77.516,77.5531,67234.0
2023-06-02 12:20:00,83.53,83.62,83.52,83.62,22292.0,77.5346,77.6181,77.5253,77.6181,22292.0
2023-06-02 12:25:00,83.61,83.69,83.6,83.69,24450.0,77.6088,77.6831,77.5995,77.6831,24450.0
2023-06-02 12:30:00,83.69,83.71,83.65,83.67,20597.0,77.6831,77.7016,77.646,77.6645,20597.0
2023-06-02 12:35:00,83.68,83.69,83.6,83.62,13804.0,77.6738,77.6831,77.5995,77.6181,13804.0
2023-06-02 12:40:00,83.62,83.62,83.5,83.51,25265.0,77.6181,77.6181,77.5067,77.516,25265.0
2023-06-02 12:45:00,83.51,83.56,83.5,83.51,32699.0,77.516,77.5624,77.5067,77.516,32699.0
2023-06-02 12:50:00,83.51,83.58,83.48,83.55,49507.0,77.516,77.581,77.4882,77.5531,49507.0
2023-06-02 12:55:00,83.55,83.56,83.51,83.54,29022.0,77.5531,77.5624,77.516,77.5438,29022.0
2023-06-02 13:00:00,83.53,83.55,83.5,83.52,29723.0,77.5346,77.5531,77.5067,77.5253,29723.0
2023-06-02 13:05:00,83.51,83.56,83.48,83.51,55018.0,77.516,77.5624,77.4882,77.516,55018.0
2023-06-02 13:10:00,83.51,83.51,83.34,83.35,55380.0,77.516,77.516,77.3582,77.3675,55380.0
2023-06-02 13:15:00,83.34,83.41,83.33,83.38,38138.0,77.3582,77.4232,77.3489,77.3953,38138.0
2023-06-02 13:20:00,83.39,83.44,83.36,83.41,37442.0,77.4046,77.451,77.3768,77.4232,37442.0
2023-06-02 13:25:00,83.42,83.5,83.4,83.47,21240.0,77.4325,77.5067,77.4139,77.4789,21240.0
2023-06-02 13:30:00,83.47,83.57,83.46,83.48,110951.0,77.4789,77.5717,77.4696,77.4882,110951.0
2023-06-02 13:35:00,83.48,83.55,83.45,83.47,85626.0,77.4882,77.5531,77.4603,77.4789,85626.0
2023-06-02 13:40:00,83.47,83.61,83.43,83.59,45843.0,77.4789,77.6088,77.4417,77.5903,45843.0
2023-06-02 13:45:00,83.6,83.61,83.5,83.55,26201.0,77.5995,77.6088,77.5067,77.5531,26201.0
2023-06-02 13:50:00,83.55,83.59,83.44,83.57,64307.0,77.5531,77.5903,77.451,77.5717,64307.0
2023-06-02 13:55:00,83.57,83.73,83.55,83.69,45916.0,77.5717,77.7202,77.5531,77.6831,45916.0
2023-06-02 14:00:00,83.69,83.71,83.58,83.59,67878.0,77.6831,77.7016,77.581,77.5903,67878.0
2023-06-02 14:05:00,83.59,83.6,83.53,83.58,25188.0,77.5903,77.5995,77.5346,77.581,25188.0
2023-06-02 14:10:00,83.56,83.59,83.5,83.56,21096.0,77.5624,77.5903,77.5067,77.5624,21096.0
2023-06-02 14:15:00,83.56,83.6,83.55,83.56,12387.0,77.5624,77.5995,77.5531,77.5624,12387.0
2023-06-02 14:20:00,83.56,83.64,83.55,83.63,22675.0,77.5624,77.6367,77.5531,77.6274,22675.0
2023-06-02 14:25:00,83.63,83.68,83.62,83.65,23963.0,77.6274,77.6738,77.6181,77.646,23963.0
2023-06-02 14:30:00,83.65,83.75,83.61,83.62,37055.0,77.646,77.7388,77.6088,77.6181,37055.0
2023-06-02 14:35:00,83.62,83.65,83.61,83.62,19413.0,77.6181,77.646,77.6088,77.6181,19413.0
2023-06-02 14:40:00,83.62,83.64,83.59,83.64,20764.0,77.6181,77.6367,77.5903,77.6367,20764.0
2023-06-02 14:45:00,83.63,83.69,83.6,83.68,37372.0,77.6274,77.6831,77.5995,77.6738,37372.0
2023-06-02 14:50:00,83.69,83.74,83.68,83.72,29712.0,77.6831,77.7295,77.6738,77.7109,29712.0
2023-06-02 14:55:00,83.73,83.79,83.71,83.79,20737.0,77.7202,77.7759,77.7016,77.7759,20737.0
2023-06-02 15:00:00,83.79,83.86,83.79,83.83,27641.0,77.7759,77.8409,77.7759,77.813,27641.0
2023-06-02 15:05:00,83.83,83.89,83.78,83.89,48482.0,77.813,77.8687,77.7666,77.8687,48482.0
2023-06-02 15:10:00,83.89,83.96,83.87,83.95,31546.0,77.8687,77.9337,77.8502,77.9244,31546.0
2023-06-02 15:15:00,83.95,84.03,83.93,83.95,28352.0,77.9244,77.9987,77.9059,77.9244,28352.0
2023-06-02 15:20:00,83.95,83.97,83.9,83.91,55012.0,77.9244,77.943,77.878,77.8873,55012.0
2023-06-02 15:25:00,83.91,83.91,83.78,83.79,55565.0,77.8873,77.8873,77.7666,77.7759,55565.0
2023-06-02 15:30:00,83.77,83.8,83.74,83.76,39956.0,77.7573,77.7852,77.7295,77.7481,39956.0
2023-06-02 15:35:00,83.77,83.83,83.76,83.79,30387.0,77.7573,77.813,77.7481,77.7759,30387.0
2023-06-02 15:40:00,83.79,83.84,83.75,83.76,43179.0,77.7759,77.8223,77.7388,77.7481,43179.0
2023-06-02 15:45:00,83.76,83.8,83.72,83.78,44765.0,77.7481,77.7852,77.7109,77.7666,44765.0
2023-06-02 15:50:00,83.77,83.81,83.71,83.76,120271.0,77.7573,77.7945,77.7016,77.7481,120271.0
2023-06-02 15:55:00,83.76,83.8,83.75,83.75,297363.0,77.7481,77.7852,77.7388,77.7388,297363.0
2023-06-05 09:30:00,83.83,84.17,83.83,84.08,95741.0,77.813,78.1286,77.813,78.0451,95741.0
2023-06-05 09:35:00,84.04,84.2,84.03,84.14,38135.0,78.008,78.1565,77.9987,78.1008,38135.0
2023-06-05 09:40:00,84.11,84.27,84.02,84.19,38887.0,78.0729,78.2214,77.9894,78.1472,38887.0
2023-06-05 09:45:00,84.19,84.27,84.08,84.19,31957.0,78.1472,78.2214,78.0451,78.1472,31957.0
2023-06-05 09:50:00,84.18,84.25,84.13,84.15,14510.0,78.1379,78.2029,78.0915,78.1101,14510.0
2023-06-05 09:55:00,84.17,84.27,84.09,84.27,24902.0,78.1286,78.2214,78.0544,78.2214,24902.0
2023-06-05 10:00:00,84.23,84.51,84.18,84.29,67507.0,78.1843,78.4442,78.1379,78.24,67507.0
2023-06-05 10:05:00,84.3,84.3,84.12,84.17,28737.0,78.2493,78.2493,78.0822,78.1286,28737.0
2023-06-05 10:10:00,84.16,84.23,84.12,84.16,44880.0,78.1193,78.1843,78.0822,78.1193,44880.0
2023-06-05 10:15:00,84.16,84.22,84.12,84.13,58174.0,78.1193,78.175,78.0822,78.0915,58174.0
2023-06-05 10:20:00,84.13,84.26,84.09,84.25,69913.0,78.0915,78.2122,78.0544,78.2029,69913.0
2023-06-05 10:25:00,84.24,84.32,84.19,84.28,28368.0,78.1936,78.2679,78.1472,78.2307,28368.0
2023-06-05 10:30:00,84.28,84.31,84.13,84.18,29656.0,78.2307,78.2586,78.0915,78.1379,29656.0
2023-06-05 10:35:00,84.18,84.18,84.04,84.15,22926.0,78.1379,78.1379,78.008,78.1101,22926.0
2023-06-05 10:40:00,84.15,84.21,84.08,84.08,23687.0,78.1101,78.1658,78.0451,78.0451,23687.0
2023-06-05 10:45:00,84.09,84.11,84.01,84.04,34686.0,78.0544,78.0729,77.9801,78.008,34686.0
2023-06-05 10:50:00,84.03,84.07,84.0,84.05,24802.0,77.9987,78.0358,77.9708,78.0172,24802.0
2023-06-05 10:55:00,84.05,84.08,84.0,84.02,23366.0,78.0172,78.0451,77.9708,77.9894,23366.0
2023-06-05 11:00:00,84.0,84.0,83.81,83.81,21737.0,77.9708,77.9708,77.7945,77.7945,21737.0
2023-06-05 11:05:00,83.81,83.82,83.71,83.78,15341.0,77.7945,77.8037,77.7016,77.7666,15341.0
2023-06-05 11:10:00,83.77,83.83,83.73,83.75,16966.0,77.7573,77.813,77.7202,77.7388,16966.0
2023-06-05 11:15:00,83.76,83.82,83.75,83.78,27573.0,77.7481,77.8037,77.7388,77.7666,27573.0
2023-06-05 11:20:00,83.77,83.8,83.64,83.68,28811.0,77.7573,77.7852,77.6367,77.6738,28811.0
2023-06-05 11:25:00,83.69,83.73,83.67,83.72,17711.0,77.6831,77.7202,77.6645,77.7109,17711.0
2023-06-05 11:30:00,83.73,83.82,83.71,83.72,50035.0,77.7202,77.8037,77.7016,77.7109,50035.0
2023-06-05 11:35:00,83.72,83.79,83.71,83.73,38933.0,77.7109,77.7759,77.7016,77.7202,38933.0
2023-06-05 11:40:00,83.73,83.83,83.71,83.8,24246.0,77.7202,77.813,77.7016,77.7852,24246.0
2023-06-05 11:45:00,83.81,83.83,83.74,83.78,17834.0,77.7945,77.813,77.7295,77.7666,17834.0
2023-06-05 11:50:00,83.78,83.85,83.76,83.82,19575.0,77.7666,77.8316,77.7481,77.8037,19575.0
2023-06-05 11:55:00,83.83,83.9,83.82,83.9,14697.0,77.813,77.878,77.8037,77.878,14697.0
2023-06-05 12:00:00,83.9,83.91,83.86,83.86,18602.0,77.878,77.8873,77.8409,77.8409,18602.0
2023-06-05 12:05:00,83.86,83.93,83.86,83.92,20162.0,77.8409,77.9059,77.8409,77.8966,20162.0
2023-06-05 12:10:00,83.93,84.02,83.91,84.01,20666.0,77.9059,77.9894,77.8873,77.9801,20666.0
2023-06-05 12:15:00,84.0,84.05,83.97,83.98,59936.0,77.9708,78.0172,77.943,77.9523,59936.0
2023-06-05 12:20:00,83.98,84.01,83.87,83.87,22207.0,77.9523,77.9801,77.8502,77.8502,22207.0
2023-06-05 12:25:00,83.87,83.88,83.82,83.84,34463.0,77.8502,77.8594,77.8037,77.8223,34463.0
2023-06-05 12:30:00,83.84,83.94,83.83,83.9,33270.0,77.8223,77.9151,77.813,77.878,33270.0
2023-06-05 12:35:00,83.9,83.9,83.86,83.89,17473.0,77.878,77.878,77.8409,77.8687,17473.0
2023-06-05 12:40:00,83.87,83.97,83.86,83.97,40901.0,77.8502,77.943,77.8409,77.943,40901.0
2023-06-05 12:45:00,83.97,83.97,83.87,83.9,23872.0,77.943,77.943,77.8502,77.878,23872.0
2023-06-05 12:50:00,83.9,83.96,83.89,83.92,21093.0,77.878,77.9337,77.8687,77.8966,21093.0
2023-06-05 12:55:00,83.92,83.94,83.88,83.94,16832.0,77.8966,77.9151,77.8594,77.9151,16832.0
2023-06-05 13:00:00,83.93,83.97,83.92,83.96,7687.0,77.9059,77.943,77.8966,77.9337,7687.0
2023-06-05 13:05:00,83.97,84.09,83.96,84.09,20019.0,77.943,78.0544,77.9337,78.0544,20019.0
2023-06-05 13:10:00,84.09,84.09,83.93,83.95,22442.0,78.0544,78.0544,77.9059,77.9244,22442.0
2023-06-05 13:15:00,83.95,83.98,83.87,83.98,25050.0,77.9244,77.9523,77.8502,77.9523,25050.0
2023-06-05 13:20:00,83.98,84.0,83.88,83.9,14221.0,77.9523,77.9708,77.8594,77.878,14221.0
2023-06-05 13:25:00,83.91,83.92,83.81,83.87,18022.0,77.8873,77.8966,77.7945,77.8502,18022.0
2023-06-05 13:30:00,83.86,83.86,83.73,83.74,21504.0,77.8409,77.8409,77.7202,77.7295,21504.0
2023-06-05 13:35:00,83.73,83.84,83.73,83.84,14611.0,77.7202,77.8223,77.7202,77.8223,14611.0
2023-06-05 13:40:00,83.82,83.89,83.82,83.88,10073.0,77.8037,77.8687,77.8037,77.8594,10073.0
2023-06-05 13:45:00,83.87,83.93,83.87,83.92,15343.0,77.8502,77.9059,77.8502,77.8966,15343.0
2023-06-05 13:50:00,83.91,83.92,83.87,83.89,17262.0,77.8873,77.8966,77.8502,77.8687,17262.0
2023-06-05 13:55:00,83.89,83.96,83.89,83.93,12476.0,77.8687,77.9337,77.8687,77.9059,12476.0
2023-06-05 14:00:00,83.92,83.93,83.84,83.84,18979.0,77.8966,77.9059,77.8223,77.8223,18979.0
2023-06-05 14:05:00,83.84,83.85,83.8,83.85,25232.0,77.8223,77.8316,77.7852,77.8316,25232.0
2023-06-05 14:10:00,83.86,83.88,83.83,83.83,17764.0,77.8409,77.8594,77.813,77.813,17764.0
2023-06-05 14:15:00,83.81,83.87,83.81,83.86,15473.0,77.7945,77.8502,77.7945,77.8409,15473.0
2023-06-05 14:20:00,83.85,83.85,83.77,83.78,17221.0,77.8316,77.8316,77.7573,77.7666,17221.0
2023-06-05 14:25:00,83.78,83.79,83.71,83.78,42835.0,77.7666,77.7759,77.7016,77.7666,42835.0
2023-06-05 14:30:00,83.78,83.85,83.63,83.64,34607.0,77.7666,77.8316,77.6274,77.6367,34607.0
2023-06-05 14:35:00,83.64,83.7,83.57,83.59,43738.0,77.6367,77.6924,77.5717,77.5903,43738.0
2023-06-05 14:40:00,83.58,83.61,83.54,83.55,18246.0,77.581,77.6088,77.5438,77.5531,18246.0
2023-06-05 14:45:00,83.56,83.58,83.48,83.55,23743.0,77.5624,77.581,77.4882,77.5531,23743.0
2023-06-05 14:50:00,83.55,83.64,83.54,83.61,49816.0,77.5531,77.6367,77.5438,77.6088,49816.0
2023-06-05 14:55:00,83.6,83.66,83.6,83.62,23022.0,77.5995,77.6552,77.5995,77.6181,23022.0
2023-06-05 15:00:00,83.62,83.62,83.47,83.47,76530.0,77.6181,77.6181,77.4789,77.4789,76530.0
2023-06-05 15:05:00,83.48,83.56,83.47,83.5,63610.0,77.4882,77.5624,77.4789,77.5067,63610.0
2023-06-05 15:10:00,83.51,83.67,83.51,83.65,35202.0,77.516,77.6645,77.516,77.646,35202.0
2023-06-05 15:15:00,83.65,83.65,83.58,83.59,32740.0,77.646,77.646,77.581,77.5903,32740.0
2023-06-05 15:20:00,83.59,83.64,83.58,83.61,27687.0,77.5903,77.6367,77.581,77.6088,27687.0
2023-06-05 15:25:00,83.61,83.62,83.51,83.52,26593.0,77.6088,77.6181,77.516,77.5253,26593.0
2023-06-05 15:30:00,83.52,83.65,83.52,83.62,31133.0,77.5253,77.646,77.5253,77.6181,31133.0
2023-06-05 15:35:00,83.61,83.75,83.6,83.75,33608.0,77.6088,77.7388,77.5995,77.7388,33608.0
2023-06-05 15:40:00,83.75,83.81,83.74,83.8,39978.0,77.7388,77.7945,77.7295,77.7852,39978.0
2023-06-05 15:45:00,83.8,83.87,83.75,83.87,47941.0,77.7852,77.8502,77.7388,77.8502,47941.0
2023-06-05 15:50:00,83.87,83.9,83.77,83.77,66122.0,77.8502,77.878,77.7573,77.7573,66122.0
2023-06-05 15:55:00,83.76,83.79,83.71,83.74,137379.0,77.7481,77.7759,77.7016,77.7295,137379.0
2023-06-06 09:30:00,83.54,83.76,83.44,83.44,112206.0,77.5438,77.7481,77.451,77.451,112206.0
2023-06-06 09:35:00,83.5,83.58,83.3,83.41,39413.0,77.5067,77.581,77.3211,77.4232,39413.0
2023-06-06 09:40:00,83.43,83.58,83.43,83.55,28607.0,77.4417,77.581,77.4417,77.5531,28607.0
2023-06-06 09:45:00,83.55,83.55,83.23,83.46,40853.0,77.5531,77.5531,77.2561,77.4696,40853.0
2023-06-06 09:50:00,83.46,83.69,83.45,83.51,21988.0,77.4696,77.6831,77.4603,77.516,21988.0
2023-06-06 09:55:00,83.5,83.52,83.39,83.43,20046.0,77.5067,77.5253,77.4046,77.4417,20046.0
2023-06-06 10:00:00,83.44,83.6,83.44,83.51,15405.0,77.451,77.5995,77.451,77.516,15405.0
2023-06-06 10:05:00,83.53,83.73,83.52,83.71,40396.0,77.5346,77.7202,77.5253,77.7016,40396.0
2023-06-06 10:10:00,83.73,83.78,83.61,83.7,22512.0,77.7202,77.7666,77.6088,77.6924,22512.0
2023-06-06 10:15:00,83.7,83.76,83.64,83.74,15620.0,77.6924,77.7481,77.6367,77.7295,15620.0
2023-06-06 10:20:00,83.76,83.81,83.61,83.62,32949.0,77.7481,77.7945,77.6088,77.6181,32949.0
2023-06-06 10:25:00,83.63,83.65,83.5,83.55,14321.0,77.6274,77.646,77.5067,77.5531,14321.0
2023-06-06 10:30:00,83.55,83.59,83.49,83.56,28040.0,77.5531,77.5903,77.4974,77.5624,28040.0
2023-06-06 10:35:00,83.57,83.67,83.52,83.52,24464.0,77.5717,77.6645,77.5253,77.5253,24464.0
2023-06-06 10:40:00,83.53,83.63,83.53,83.59,49228.0,77.5346,77.6274,77.5346,77.5903,49228.0
2023-06-06 10:45:00,83.6,83.69,83.58,83.59,29705.0,77.5995,77.6831,77.581,77.5903,29705.0
2023-06-06 10:50:00,83.6,83.66,83.55,83.65,34609.0,77.5995,77.6552,77.5531,77.646,34609.0
2023-06-06 10:55:00,83.65,83.65,83.56,83.64,37026.0,77.646,77.646,77.5624,77.6367,37026.0
2023-06-06 11:00:00,83.65,83.72,83.62,83.68,36657.0,77.646,77.7109,77.6181,77.6738,36657.0
2023-06-06 11:05:00,83.67,83.89,83.67,83.89,38763.0,77.6645,77.8687,77.6645,77.8687,38763.0
2023-06-06 11:10:00,83.87,84.02,83.86,84.0,56931.0,77.8502,77.9894,77.8409,77.9708,56931.0
2023-06-06 11:15:00,83.99,84.0,83.83,83.86,36796.0,77.9615,77.9708,77.813,77.8409,36796.0
2023-06-06 11:20:00,83.86,83.88,83.81,83.81,45085.0,77.8409,77.8594,77.7945,77.7945,45085.0
2023-06-06 11:25:00,83.81,83.85,83.67,83.84,37364.0,77.7945,77.8316,77.6645,77.8223,37364.0
2023-06-06 11:30:00,83.84,83.86,83.8,83.8,35585.0,77.8223,77.8409,77.7852,77.7852,35585.0
2023-06-06 11:35:00,83.81,83.91,83.8,83.89,31848.0,77.7945,77.8873,77.7852,77.8687,31848.0
2023-06-06 11:40:00,83.88,83.93,83.85,83.86,31181.0,77.8594,77.9059,77.8316,77.8409,31181.0
2023-06-06 11:45:00,83.86,83.89,83.74,83.75,20569.0,77.8409,77.8687,77.7295,77.7388,20569.0
2023-06-06 11:50:00,83.74,83.75,83.58,83.6,26561.0,77.7295,77.7388,77.581,77.5995,26561.0
2023-06-06 11:55:00,83.61,83.69,83.57,83.65,30804.0,77.6088,77.6831,77.5717,77.646,30804.0
2023-06-06 12:00:00,83.65,83.69,83.62,83.67,26839.0,77.646,77.6831,77.6181,77.6645,26839.0
2023-06-06 12:05:00,83.67,83.68,83.6,83.66,45383.0,77.6645,77.6738,77.5995,77.6552,45383.0
2023-06-06 12:10:00,83.66,83.7,83.65,83.67,23941.0,77.6552,77.6924,77.646,77.6645,23941.0
2023-06-06 12:15:00,83.67,83.69,83.64,83.67,32188.0,77.6645,77.6831,77.6367,77.6645,32188.0
2023-06-06 12:20:00,83.68,83.69,83.56,83.65,52734.0,77.6738,77.6831,77.5624,77.646,52734.0
2023-06-06 12:25:00,83.65,83.66,83.56,83.62,24485.0,77.646,77.6552,77.5624,77.6181,24485.0
2023-06-06 12:30:00,83.62,83.65,83.58,83.64,35773.0,77.6181,77.646,77.581,77.6367,35773.0
2023-06-06 12:35:00,83.64,83.67,83.61,83.66,33483.0,77.6367,77.6645,77.6088,77.6552,33483.0
2023-06-06 12:40:00,83.66,83.69,83.64,83.66,19142.0,77.6552,77.6831,77.6367,77.6552,19142.0
2023-06-06 12:45:00,83.67,83.76,83.64,83.75,35743.0,77.6645,77.7481,77.6367,77.7388,35743.0
2023-06-06 12:50:00,83.76,83.82,83.76,83.81,22121.0,77.7481,77.8037,77.7481,77.7945,22121.0
2023-06-06 12:55:00,83.81,83.82,83.63,83.63,26127.0,77.7945,77.8037,77.6274,77.6274,26127.0
2023-06-06 13:00:00,83.63,83.67,83.62,83.63,20102.0,77.6274,77.6645,77.6181,77.6274,20102.0
2023-06-06 13:05:00,83.63,83.68,83.56,83.67,21525.0,77.6274,77.6738,77.5624,77.6645,21525.0
2023-06-06 13:10:00,83.67,83.68,83.6,83.64,21867.0,77.6645,77.6738,77.5995,77.6367,21867.0
2023-06-06 13:15:00,83.65,83.68,83.55,83.57,53348.0,77.646,77.6738,77.5531,77.5717,53348.0
2023-06-06 13:20:00,83.57,83.73,83.54,83.73,25851.0,77.5717,77.7202,77.5438,77.7202,25851.0
2023-06-06 13:25:00,83.73,83.74,83.58,83.67,29222.0,77.7202,77.7295,77.581,77.6645,29222.0
2023-06-06 13:30:00,83.67,83.73,83.61,83.61,41231.0,77.6645,77.7202,77.6088,77.6088,41231.0
2023-06-06 13:35:00,83.61,83.61,83.52,83.52,47531.0,77.6088,77.6088,77.5253,77.5253,47531.0
2023-06-06 13:40:00,83.53,83.55,83.42,83.43,28781.0,77.5346,77.5531,77.4325,77.4417,28781.0
2023-06-06 13:45:00,83.43,83.55,83.43,83.5,28412.0,77.4417,77.5531,77.4417,77.5067,28412.0
2023-06-06 13:50:00,83.5,83.52,83.47,83.47,24300.0,77.5067,77.5253,77.4789,77.4789,24300.0
2023-06-06 13:55:00,83.47,83.47,83.41,83.44,24154.0,77.4789,77.4789,77.4232,77.451,24154.0
2023-06-06 14:00:00,83.43,83.45,83.33,83.35,37361.0,77.4417,77.4603,77.3489,77.3675,37361.0
2023-06-06 14:05:00,83.35,83.36,83.28,83.32,26339.0,77.3675,77.3768,77.3025,77.3396,26339.0
2023-06-06 14:10:00,83.33,83.41,83.32,83.39,25149.0,77.3489,77.4232,77.3396,77.4046,25149.0
2023-06-06 14:15:00,83.39,83.44,83.36,83.37,16406.0,77.4046,77.451,77.3768,77.386,16406.0
2023-06-06 14:20:00,83.38,83.4,83.34,83.38,16289.0,77.3953,77.4139,77.3582,77.3953,16289.0
2023-06-06 14:25:00,83.39,83.41,83.36,83.41,24023.0,77.4046,77.4232,77.3768,77.4232,24023.0
2023-06-06 14:30:00,83.41,83.46,83.39,83.41,21443.0,77.4232,77.4696,77.4046,77.4232,21443.0
2023-06-06 14:35:00,83.41,83.42,83.3,83.33,78453.0,77.4232,77.4325,77.3211,77.3489,78453.0
2023-06-06 14:40:00,83.34,83.4,83.33,83.37,27037.0,77.3582,77.4139,77.3489,77.386,27037.0
2023-06-06 14:45:00,83.37,83.38,83.33,83.35,28774.0,77.386,77.3953,77.3489,77.3675,28774.0
2023-06-06 14:50:00,83.35,83.36,83.27,83.29,24273.0,77.3675,77.3768,77.2932,77.3118,24273.0
2023-06-06 14:55:00,83.28,83.35,83.25,83.34,63831.0,77.3025,77.3675,77.2747,77.3582,63831.0
2023-06-06 15:00:00,83.35,83.41,83.35,83.4,32617.0,77.3675,77.4232,77.3675,77.4139,32617.0
2023-06-06 15:05:00,83.4,83.45,83.37,83.42,38145.0,77.4139,77.4603,77.386,77.4325,38145.0
2023-06-06 15:10:00,83.42,83.46,83.33,83.36,55125.0,77.4325,77.4696,77.3489,77.3768,55125.0
2023-06-06 15:15:00,83.36,83.51,83.35,83.51,94723.0,77.3768,77.516,77.3675,77.516,94723.0
2023-06-06 15:20:00,83.51,83.56,83.49,83.53,35941.0,77.516,77.5624,77.4974,77.5346,35941.0
2023-06-06 15:25:00,83.53,83.62,83.53,83.59,30816.0,77.5346,77.6181,77.5346,77.5903,30816.0
2023-06-06 15:30:00,83.6,83.68,83.6,83.64,23068.0,77.5995,77.6738,77.5995,77.6367,23068.0
2023-06-06 15:35:00,83.64,83.72,83.63,83.65,37693.0,77.6367,77.7109,77.6274,77.646,37693.0
2023-06-06 15:40:00,83.65,83.73,83.63,83.73,43016.0,77.646,77.7202,77.6274,77.7202,43016.0
2023-06-06 15:45:00,83.72,83.8,83.71,83.78,53754.0,77.7109,77.7852,77.7016,77.7666,53754.0
2023-06-06 15:50:00,83.78,83.84,83.6,83.63,131902.0,77.7666,77.8223,77.5995,77.6274,131902.0
2023-06-06 15:55:00,83.64,83.78,83.56,83.59,293775.0,77.6367,77.7666,77.5624,77.5903,293775.0
2023-06-07 09:30:00,83.79,83.79,83.08,83.19,146489.0,77.7759,77.7759,77.1169,77.219,146489.0
2023-06-07 09:35:00,83.2,83.29,82.9,83.22,149101.0,77.2283,77.3118,76.9498,77.2468,149101.0
2023-06-07 09:40:00,83.23,83.4,83.23,83.27,39458.0,77.2561,77.4139,77.2561,77.2932,39458.0
2023-06-07 09:45:00,83.25,83.26,83.08,83.19,30167.0,77.2747,77.2839,77.1169,77.219,30167.0
2023-06-07 09:50:00,83.21,83.3,83.0,83.07,82957.0,77.2375,77.3211,77.0426,77.1076,82957.0
2023-06-07 09:55:00,83.08,83.14,82.95,83.09,33279.0,77.1169,77.1726,76.9962,77.1261,33279.0
2023-06-07 10:00:00,83.09,83.1,82.9,82.94,46202.0,77.1261,77.1354,76.9498,76.9869,46202.0
2023-06-07 10:05:00,82.93,82.95,82.79,82.9,52315.0,76.9776,76.9962,76.8477,76.9498,52315.0
2023-06-07 10:10:00,82.91,83.15,82.89,83.09,45253.0,76.9591,77.1818,76.9405,77.1261,45253.0
2023-06-07 10:15:00,83.08,83.16,82.94,82.95,25575.0,77.1169,77.1911,76.9869,76.9962,25575.0
2023-06-07 10:20:00,82.96,83.01,82.91,82.94,25519.0,77.0055,77.0519,76.9591,76.9869,25519.0
2023-06-07 10:25:00,82.95,83.0,82.92,82.98,33160.0,76.9962,77.0426,76.9683,77.024,33160.0
2023-06-07 10:30:00,82.98,83.02,82.8,82.86,40175.0,77.024,77.0612,76.857,76.9127,40175.0
2023-06-07 10:35:00,82.86,82.9,82.8,82.83,57232.0,76.9127,76.9498,76.857,76.8848,57232.0
2023-06-07 10:40:00,82.83,82.84,82.74,82.76,41865.0,76.8848,76.8941,76.8013,76.8198,41865.0
2023-06-07 10:45:00,82.75,82.96,82.74,82.96,39483.0,76.8105,77.0055,76.8013,77.0055,39483.0
2023-06-07 10:50:00,82.97,83.08,82.94,83.07,47949.0,77.0148,77.1169,76.9869,77.1076,47949.0
2023-06-07 10:55:00,83.08,83.11,82.93,83.05,43296.0,77.1169,77.1447,76.9776,77.089,43296.0
2023-06-07 11:00:00,83.05,83.14,83.04,83.06,33735.0,77.089,77.1726,77.0797,77.0983,33735.0
2023-06-07 11:05:00,83.05,83.05,82.88,82.94,22301.0,77.089,77.089,76.9312,76.9869,22301.0
2023-06-07 11:10:00,82.95,82.95,82.9,82.9,27086.0,76.9962,76.9962,76.9498,76.9498,27086.0
2023-06-07 11:15:00,82.9,83.01,82.86,82.89,33784.0,76.9498,77.0519,76.9127,76.9405,33784.0
2023-06-07 11:20:00,82.89,82.93,82.85,82.85,25437.0,76.9405,76.9776,76.9034,76.9034,25437.0
2023-06-07 11:25:00,82.84,82.95,82.81,82.93,42057.0,76.8941,76.9962,76.8662,76.9776,42057.0
2023-06-07 11:30:00,82.92,82.95,82.84,82.9,76113.0,76.9683,76.9962,76.8941,76.9498,76113.0
2023-06-07 11:35:00,82.89,82.9,82.73,82.74,42279.0,76.9405,76.9498,76.792,76.8013,42279.0
2023-06-07 11:40:00,82.73,82.73,82.59,82.61,48698.0,76.792,76.792,76.662,76.6806,48698.0
2023-06-07 11:45:00,82.6,82.62,82.51,82.55,39403.0,76.6713,76.6899,76.5878,76.6249,39403.0
2023-06-07 11:50:00,82.55,82.56,82.4,82.43,73384.0,76.6249,76.6342,76.4857,76.5135,73384.0
2023-06-07 11:55:00,82.42,82.51,82.39,82.5,40711.0,76.5042,76.5878,76.4764,76.5785,40711.0
2023-06-07 12:00:00,82.5,82.5,82.32,82.39,51246.0,76.5785,76.5785,76.4114,76.4764,51246.0
2023-06-07 12:05:00,82.39,82.41,82.28,82.36,37535.0,76.4764,76.495,76.3743,76.4485,37535.0
2023-06-07 12:10:00,82.34,82.41,82.34,82.39,28681.0,76.43,76.495,76.43,76.4764,28681.0
2023-06-07 12:15:00,82.39,82.39,82.23,82.32,33297.0,76.4764,76.4764,76.3279,76.4114,33297.0
2023-06-07 12:20:00,82.32,82.39,82.31,82.35,28639.0,76.4114,76.4764,76.4021,76.4393,28639.0
2023-06-07 12:25:00,82.35,82.42,82.33,82.42,30413.0,76.4393,76.5042,76.4207,76.5042,30413.0
2023-06-07 12:30:00,82.42,82.59,82.4,82.58,27188.0,76.5042,76.662,76.4857,76.6528,27188.0
2023-06-07 12:35:00,82.59,82.64,82.54,82.61,34503.0,76.662,76.7084,76.6156,76.6806,34503.0
2023-06-07 12:40:00,82.62,82.71,82.56,82.68,30203.0,76.6899,76.7734,76.6342,76.7456,30203.0
2023-06-07 12:45:00,82.68,82.7,82.56,82.69,34314.0,76.7456,76.7641,76.6342,76.7549,34314.0
2023-06-07 12:50:00,82.7,82.74,82.56,82.56,47108.0,76.7641,76.8013,76.6342,76.6342,47108.0
2023-06-07 12:55:00,82.56,82.59,82.54,82.56,35384.0,76.6342,76.662,76.6156,76.6342,35384.0
2023-06-07 13:00:00,82.57,82.65,82.56,82.64,43631.0,76.6435,76.7177,76.6342,76.7084,43631.0
2023-06-07 13:05:00,82.64,82.65,82.54,82.58,77846.0,76.7084,76.7177,76.6156,76.6528,77846.0
2023-06-07 13:10:00,82.58,82.66,82.46,82.46,54302.0,76.6528,76.727,76.5414,76.5414,54302.0
2023-06-07 13:15:00,82.47,82.56,82.46,82.54,36637.0,76.5506,76.6342,76.5414,76.6156,36637.0
2023-06-07 13:20:00,82.53,82.67,82.53,82.64,30949.0,76.6063,76.7363,76.6063,76.7084,30949.0
2023-06-07 13:25:00,82.65,82.71,82.61,82.66,41795.0,76.7177,76.7734,76.6806,76.727,41795.0
2023-06-07 13:30:00,82.65,82.65,82.51,82.51,41627.0,76.7177,76.7177,76.5878,76.5878,41627.0
2023-06-07 13:35:00,82.52,82.58,82.5,82.58,43370.0,76.5971,76.6528,76.5785,76.6528,43370.0
2023-06-07 13:40:00,82.58,82.6,82.51,82.54,23950.0,76.6528,76.6713,76.5878,76.6156,23950.0
2023-06-07 13:45:00,82.55,82.59,82.48,82.51,36955.0,76.6249,76.662,76.5599,76.5878,36955.0
2023-06-07 13:50:00,82.51,82.6,82.48,82.6,30161.0,76.5878,76.6713,76.5599,76.6713,30161.0
2023-06-07 13:55:00,82.59,82.69,82.59,82.65,16738.0,76.662,76.7549,76.662,76.7177,16738.0
2023-06-07 14:00:00,82.65,82.68,82.61,82.67,19972.0,76.7177,76.7456,76.6806,76.7363,19972.0
2023-06-07 14:05:00,82.68,82.72,82.64,82.65,24415.0,76.7456,76.7827,76.7084,76.7177,24415.0
2023-06-07 14:10:00,82.64,82.66,82.56,82.64,23285.0,76.7084,76.727,76.6342,76.7084,23285.0
2023-06-07 14:15:00,82.65,82.69,82.63,82.67,11353.0,76.7177,76.7549,76.6992,76.7363,11353.0
2023-06-07 14:20:00,82.67,82.72,82.63,82.7,17961.0,76.7363,76.7827,76.6992,76.7641,17961.0
2023-06-07 14:25:00,82.69,82.75,82.68,82.69,12897.0,76.7549,76.8105,76.7456,76.7549,12897.0
2023-06-07 14:30:00,82.7,82.78,82.69,82.78,19037.0,76.7641,76.8384,76.7549,76.8384,19037.0
2023-06-07 14:35:00,82.78,82.8,82.74,82.8,17442.0,76.8384,76.857,76.8013,76.857,17442.0
2023-06-07 14:40:00,82.79,82.84,82.79,82.83,14579.0,76.8477,76.8941,76.8477,76.8848,14579.0
2023-06-07 14:45:00,82.83,82.85,82.8,82.8,15628.0,76.8848,76.9034,76.857,76.857,15628.0
2023-06-07 14:50:00,82.8,82.87,82.79,82.85,24372.0,76.857,76.9219,76.8477,76.9034,24372.0
2023-06-07 14:55:00,82.85,82.89,82.84,82.86,22643.0,76.9034,76.9405,76.8941,76.9127,22643.0
2023-06-07 15:00:00,82.85,82.87,82.72,82.73,21377.0,76.9034,76.9219,76.7827,76.792,21377.0
2023-06-07 15:05:00,82.73,82.74,82.65,82.67,26478.0,76.792,76.8013,76.7177,76.7363,26478.0
2023-06-07 15:10:00,82.67,82.68,82.61,82.67,26800.0,76.7363,76.7456,76.6806,76.7363,26800.0
2023-06-07 15:15:00,82.67,82.79,82.66,82.79,30131.0,76.7363,76.8477,76.727,76.8477,30131.0
2023-06-07 15:20:00,82.79,82.82,82.71,82.74,30287.0,76.8477,76.8755,76.7734,76.8013,30287.0
2023-06-07 15:25:00,82.73,82.8,82.69,82.8,39232.0,76.792,76.857,76.7549,76.857,39232.0
2023-06-07 15:30:00,82.8,82.88,82.8,82.84,41074.0,76.857,76.9312,76.857,76.8941,41074.0
2023-06-07 15:35:00,82.86,82.89,82.77,82.78,41414.0,76.9127,76.9405,76.8291,76.8384,41414.0
2023-06-07 15:40:00,82.79,82.81,82.76,82.79,45010.0,76.8477,76.8662,76.8198,76.8477,45010.0
2023-06-07 15:45:00,82.79,82.98,82.77,82.98,81648.0,76.8477,77.024,76.8291,77.024,81648.0
2023-06-07 15:50:00,82.98,83.03,82.85,82.87,113029.0,77.024,77.0705,76.9034,76.9219,113029.0
2023-06-07 15:55:00,82.87,82.93,82.8,82.9,317113.0,76.9219,76.9776,76.857,76.9498,317113.0
2023-06-08 09:30:00,82.53,82.88,82.4,82.72,148281.0,76.6063,76.9312,76.4857,76.7827,148281.0
2023-06-08 09:35:00,82.71,82.82,82.66,82.72,62245.0,76.7734,76.8755,76.727,76.7827,62245.0
2023-06-08 09:40:00,82.73,82.8,82.34,82.35,166004.0,76.792,76.857,76.43,76.4393,166004.0
2023-06-08 09:45:00,82.34,82.58,82.26,82.56,73812.0,76.43,76.6528,76.3557,76.6342,73812.0
2023-06-08 09:50:00,82.59,82.61,82.41,82.59,74010.0,76.662,76.6806,76.495,76.662,74010.0
2023-06-08 09:55:00,82.57,82.62,82.49,82.51,26607.0,76.6435,76.6899,76.5692,76.5878,26607.0
2023-06-08 10:00:00,82.53,82.54,82.28,82.33,38816.0,76.6063,76.6156,76.3743,76.4207,38816.0
2023-06-08 10:05:00,82.32,82.5,82.29,82.49,39063.0,76.4114,76.5785,76.3836,76.5692,39063.0
2023-06-08 10:10:00,82.48,82.59,82.41,82.58,23801.0,76.5599,76.662,76.495,76.6528,23801.0
2023-06-08 10:15:00,82.57,82.57,82.37,82.46,24210.0,76.6435,76.6435,76.4578,76.5414,24210.0
2023-06-08 10:20:00,82.49,82.55,82.44,82.5,24856.0,76.5692,76.6249,76.5228,76.5785,24856.0
2023-06-08 10:25:00,82.51,82.58,82.48,82.53,21275.0,76.5878,76.6528,76.5599,76.6063,21275.0
2023-06-08 10:30:00,82.52,82.59,82.48,82.52,59520.0,76.5971,76.662,76.5599,76.5971,59520.0
2023-06-08 10:35:00,82.53,82.59,82.51,82.53,28533.0,76.6063,76.662,76.5878,76.6063,28533.0
2023-06-08 10:40:00,82.55,82.55,82.46,82.53,43967.0,76.6249,76.6249,76.5414,76.6063,43967.0
2023-06-08 10:45:00,82.53,82.7,82.52,82.69,54564.0,76.6063,76.7641,76.5971,76.7549,54564.0
2023-06-08 10:50:00,82.71,82.82,82.68,82.77,53323.0,76.7734,76.8755,76.7456,76.8291,53323.0
2023-06-08 10:55:00,82.77,82.83,82.72,82.72,48114.0,76.8291,76.8848,76.7827,76.7827,48114.0
2023-06-08 11:00:00,82.73,82.79,82.7,82.76,35866.0,76.792,76.8477,76.7641,76.8198,35866.0
2023-06-08 11:05:00,82.77,82.79,82.69,82.7,23868.0,76.8291,76.8477,76.7549,76.7641,23868.0
2023-06-08 11:10:00,82.7,82.72,82.63,82.64,28317.0,76.7641,76.7827,76.6992,76.7084,28317.0
2023-06-08 11:15:00,82.64,82.69,82.62,82.67,31811.0,76.7084,76.7549,76.6899,76.7363,31811.0
2023-06-08 11:20:00,82.68,82.76,82.66,82.68,14610.0,76.7456,76.8198,76.727,76.7456,14610.0
2023-06-08 11:25:00,82.69,82.7,82.58,82.67,23306.0,76.7549,76.7641,76.6528,76.7363,23306.0
2023-06-08 11:30:00,82.66,82.74,82.61,82.65,37226.0,76.727,76.8013,76.6806,76.7177,37226.0
2023-06-08 11:35:00,82.66,82.73,82.64,82.68,14749.0,76.727,76.792,76.7084,76.7456,14749.0
2023-06-08 11:40:00,82.69,82.7,82.64,82.68,14661.0,76.7549,76.7641,76.7084,76.7456,14661.0
2023-06-08 11:45:00,82.69,82.75,82.65,82.68,21402.0,76.7549,76.8105,76.7177,76.7456,21402.0
2023-06-08 11:50:00,82.68,82.72,82.67,82.7,66235.0,76.7456,76.7827,76.7363,76.7641,66235.0
2023-06-08 11:55:00,82.71,82.8,82.66,82.7,31794.0,76.7734,76.857,76.727,76.7641,31794.0
2023-06-08 12:00:00,82.7,82.74,82.68,82.72,21939.0,76.7641,76.8013,76.7456,76.7827,21939.0
2023-06-08 12:05:00,82.71,82.74,82.64,82.7,30827.0,76.7734,76.8013,76.7084,76.7641,30827.0
2023-06-08 12:10:00,82.7,82.73,82.68,82.73,21712.0,76.7641,76.792,76.7456,76.792,21712.0
2023-06-08 12:15:00,82.74,82.91,82.72,82.89,21049.0,76.8013,76.9591,76.7827,76.9405,21049.0
2023-06-08 12:20:00,82.9,82.96,82.88,82.94,18920.0,76.9498,77.0055,76.9312,76.9869,18920.0
2023-06-08 12:25:00,82.94,83.12,82.92,83.11,25268.0,76.9869,77.154,76.9683,77.1447,25268.0
2023-06-08 12:30:00,83.11,83.16,83.1,83.12,22045.0,77.1447,77.1911,77.1354,77.154,22045.0
2023-06-08 12:35:00,83.12,83.22,83.11,83.2,24373.0,77.154,77.2468,77.1447,77.2283,24373.0
2023-06-08 12:40:00,83.2,83.24,83.16,83.16,14735.0,77.2283,77.2654,77.1911,77.1911,14735.0
2023-06-08 12:45:00,83.16,83.17,83.06,83.09,15823.0,77.1911,77.2004,77.0983,77.1261,15823.0
2023-06-08 12:50:00,83.09,83.25,83.07,83.25,21512.0,77.1261,77.2747,77.1076,77.2747,21512.0
2023-06-08 12:55:00,83.26,83.27,83.18,83.24,25270.0,77.2839,77.2932,77.2097,77.2654,25270.0
2023-06-08 13:00:00,83.24,83.32,83.24,83.3,28921.0,77.2654,77.3396,77.2654,77.3211,28921.0
2023-06-08 13:05:00,83.31,83.31,83.22,83.29,23735.0,77.3304,77.3304,77.2468,77.3118,23735.0
2023-06-08 13:10:00,83.29,83.33,83.24,83.24,15874.0,77.3118,77.3489,77.2654,77.2654,15874.0
2023-06-08 13:15:00,83.24,83.27,83.23,83.26,14849.0,77.2654,77.2932,77.2561,77.2839,14849.0
2023-06-08 13:20:00,83.25,83.26,83.19,83.2,15844.0,77.2747,77.2839,77.219,77.2283,15844.0
2023-06-08 13:25:00,83.2,83.23,83.17,83.21,14270.0,77.2283,77.2561,77.2004,77.2375,14270.0
2023-06-08 13:30:00,83.2,83.3,83.19,83.29,16386.0,77.2283,77.3211,77.219,77.3118,16386.0
2023-06-08 13:35:00,83.28,83.35,83.26,83.31,20179.0,77.3025,77.3675,77.2839,77.3304,20179.0
2023-06-08 13:40:00,83.3,83.33,83.29,83.32,14669.0,77.3211,77.3489,77.3118,77.3396,14669.0
2023-06-08 13:45:00,83.33,83.34,83.28,83.33,19237.0,77.3489,77.3582,77.3025,77.3489,19237.0
2023-06-08 13:50:00,83.33,83.38,83.32,83.34,16210.0,77.3489,77.3953,77.3396,77.3582,16210.0
2023-06-08 13:55:00,83.34,83.36,83.31,83.33,15073.0,77.3582,77.3768,77.3304,77.3489,15073.0
2023-06-08 14:00:00,83.33,83.36,83.31,83.33,15505.0,77.3489,77.3768,77.3304,77.3489,15505.0
2023-06-08 14:05:00,83.32,83.33,83.22,83.24,21423.0,77.3396,77.3489,77.2468,77.2654,21423.0
2023-06-08 14:10:00,83.25,83.25,83.2,83.21,17148.0,77.2747,77.2747,77.2283,77.2375,17148.0
2023-06-08 14:15:00,83.22,83.24,83.18,83.21,17347.0,77.2468,77.2654,77.2097,77.2375,17347.0
2023-06-08 14:20:00,83.2,83.29,83.2,83.29,19006.0,77.2283,77.3118,77.2283,77.3118,19006.0
2023-06-08 14:25:00,83.29,83.37,83.29,83.35,14981.0,77.3118,77.386,77.3118,77.3675,14981.0
2023-06-08 14:30:00,83.34,83.41,83.32,83.34,29262.0,77.3582,77.4232,77.3396,77.3582,29262.0
2023-06-08 14:35:00,83.34,83.39,83.31,83.31,11960.0,77.3582,77.4046,77.3304,77.3304,11960.0
2023-06-08 14:40:00,83.32,83.4,83.3,83.4,18738.0,77.3396,77.4139,77.3211,77.4139,18738.0
2023-06-08 14:45:00,83.4,83.46,83.39,83.42,22328.0,77.4139,77.4696,77.4046,77.4325,22328.0
2023-06-08 14:50:00,83.42,83.43,83.36,83.4,24627.0,77.4325,77.4417,77.3768,77.4139,24627.0
2023-06-08 14:55:00,83.4,83.4,83.31,83.31,18924.0,77.4139,77.4139,77.3304,77.3304,18924.0
2023-06-08 15:00:00,83.31,83.36,83.29,83.33,28666.0,77.3304,77.3768,77.3118,77.3489,28666.0
2023-06-08 15:05:00,83.33,83.4,83.29,83.4,26272.0,77.3489,77.4139,77.3118,77.4139,26272.0
2023-06-08 15:10:00,83.39,83.44,83.35,83.35,27478.0,77.4046,77.451,77.3675,77.3675,27478.0
2023-06-08 15:15:00,83.36,83.39,83.32,83.33,30542.0,77.3768,77.4046,77.3396,77.3489,30542.0
2023-06-08 15:20:00,83.34,83.38,83.3,83.37,29791.0,77.3582,77.3953,77.3211,77.386,29791.0
2023-06-08 15:25:00,83.37,83.38,83.27,83.31,26068.0,77.386,77.3953,77.2932,77.3304,26068.0
2023-06-08 15:30:00,83.3,83.33,83.28,83.3,40098.0,77.3211,77.3489,77.3025,77.3211,40098.0
2023-06-08 15:35:00,83.3,83.37,83.27,83.33,45430.0,77.3211,77.386,77.2932,77.3489,45430.0
2023-06-08 15:40:00,83.31,83.33,83.28,83.31,45524.0,77.3304,77.3489,77.3025,77.3304,45524.0
2023-06-08 15:45:00,83.32,83.39,83.28,83.33,73725.0,77.3396,77.4046,77.3025,77.3489,73725.0
2023-06-08 15:50:00,83.34,83.4,83.24,83.28,147514.0,77.3582,77.4139,77.2654,77.3025,147514.0
2023-06-08 15:55:00,83.28,83.32,83.1,83.11,448632.0,77.3025,77.3396,77.1354,77.1447,448632.0
2023-06-09 09:30:00,83.14,83.14,82.69,82.8,125520.0,77.1726,77.1726,76.7549,76.857,125520.0
2023-06-09 09:35:00,82.79,83.0,82.71,82.99,40965.0,76.8477,77.0426,76.7734,77.0333,40965.0
2023-06-09 09:40:00,82.97,83.13,82.83,82.83,44051.0,77.0148,77.1633,76.8848,76.8848,44051.0
2023-06-09 09:45:00,82.84,82.85,82.65,82.7,36399.0,76.8941,76.9034,76.7177,76.7641,36399.0
2023-06-09 09:50:00,82.66,82.81,82.66,82.74,24378.0,76.727,76.8662,76.727,76.8013,24378.0
2023-06-09 09:55:00,82.74,82.77,82.61,82.65,25751.0,76.8013,76.8291,76.6806,76.7177,25751.0
2023-06-09 10:00:00,82.65,82.94,82.64,82.94,79639.0,76.7177,76.9869,76.7084,76.9869,79639.0
2023-06-09 10:05:00,82.94,83.05,82.92,82.92,24271.0,76.9869,77.089,76.9683,76.9683,24271.0
2023-06-09 10:10:00,82.93,83.11,82.9,83.1,24635.0,76.9776,77.1447,76.9498,77.1354,24635.0
2023-06-09 10:15:00,83.09,83.15,83.07,83.09,10347.0,77.1261,77.1818,77.1076,77.1261,10347.0
2023-06-09 10:20:00,83.1,83.16,83.04,83.1,20902.0,77.1354,77.1911,77.0797,77.1354,20902.0
2023-06-09 10:25:00,83.1,83.17,83.08,83.13,20677.0,77.1354,77.2004,77.1169,77.1633,20677.0
2023-06-09 10:30:00,83.12,83.18,83.1,83.18,18147.0,77.154,77.2097,77.1354,77.2097,18147.0
2023-06-09 10:35:00,83.19,83.22,83.11,83.13,25734.0,77.219,77.2468,77.1447,77.1633,25734.0
2023-06-09 10:40:00,83.14,83.2,83.11,83.2,17590.0,77.1726,77.2283,77.1447,77.2283,17590.0
2023-06-09 10:45:00,83.18,83.28,83.17,83.21,30961.0,77.2097,77.3025,77.2004,77.2375,30961.0
2023-06-09 10:50:00,83.19,83.26,83.15,83.17,34008.0,77.219,77.2839,77.1818,77.2004,34008.0
2023-06-09 10:55:00,83.16,83.35,83.15,83.29,26365.0,77.1911,77.3675,77.1818,77.3118,26365.0
2023-06-09 11:00:00,83.27,83.3,83.25,83.26,9433.0,77.2932,77.3211,77.2747,77.2839,9433.0
2023-06-09 11:05:00,83.27,83.32,83.23,83.29,19824.0,77.2932,77.3396,77.2561,77.3118,19824.0
2023-06-09 11:10:00,83.3,83.33,83.26,83.33,17032.0,77.3211,77.3489,77.2839,77.3489,17032.0
2023-06-09 11:15:00,83.32,83.35,83.22,83.22,13180.0,77.3396,77.3675,77.2468,77.2468,13180.0
2023-06-09 11:20:00,83.22,83.22,83.11,83.14,25138.0,77.2468,77.2468,77.1447,77.1726,25138.0
2023-06-09 11:25:00,83.14,83.17,83.05,83.15,28840.0,77.1726,77.2004,77.089,77.1818,28840.0
2023-06-09 11:30:00,83.15,83.19,83.09,83.19,29179.0,77.1818,77.219,77.1261,77.219,29179.0
2023-06-09 11:35:00,83.2,83.34,83.2,83.28,38662.0,77.2283,77.3582,77.2283,77.3025,38662.0
2023-06-09 11:40:00,83.3,83.33,83.28,83.28,17019.0,77.3211,77.3489,77.3025,77.3025,17019.0
2023-06-09 11:45:00,83.27,83.28,83.21,83.26,14668.0,77.2932,77.3025,77.2375,77.2839,14668.0
2023-06-09 11:50:00,83.24,83.27,83.2,83.24,9271.0,77.2654,77.2932,77.2283,77.2654,9271.0
2023-06-09 11:55:00,83.24,83.26,83.2,83.21,11223.0,77.2654,77.2839,77.2283,77.2375,11223.0
2023-06-09 12:00:00,83.2,83.23,83.1,83.15,14302.0,77.2283,77.2561,77.1354,77.1818,14302.0
2023-06-09 12:05:00,83.15,83.24,83.15,83.23,19696.0,77.1818,77.2654,77.1818,77.2561,19696.0
2023-06-09 12:10:00,83.22,83.23,83.12,83.14,8457.0,77.2468,77.2561,77.154,77.1726,8457.0
2023-06-09 12:15:00,83.14,83.21,83.11,83.19,14204.0,77.1726,77.2375,77.1447,77.219,14204.0
2023-06-09 12:20:00,83.18,83.19,83.11,83.12,11070.0,77.2097,77.219,77.1447,77.154,11070.0
2023-06-09 12:25:00,83.13,83.14,83.01,83.11,27136.0,77.1633,77.1726,77.0519,77.1447,27136.0
2023-06-09 12:30:00,83.11,83.12,83.06,83.08,14920.0,77.1447,77.154,77.0983,77.1169,14920.0
2023-06-09 12:35:00,83.07,83.11,83.04,83.11,15838.0,77.1076,77.1447,77.0797,77.1447,15838.0
2023-06-09 12:40:00,83.11,83.21,83.1,83.21,13496.0,77.1447,77.2375,77.1354,77.2375,13496.0
2023-06-09 12:45:00,83.2,83.28,83.19,83.26,17540.0,77.2283,77.3025,77.219,77.2839,17540.0
2023-06-09 12:50:00,83.26,83.29,83.24,83.27,12839.0,77.2839,77.3118,77.2654,77.2932,12839.0
2023-06-09 12:55:00,83.26,83.37,83.26,83.36,19882.0,77.2839,77.386,77.2839,77.3768,19882.0
2023-06-09 13:00:00,83.35,83.42,83.35,83.42,22325.0,77.3675,77.4325,77.3675,77.4325,22325.0
2023-06-09 13:05:00,83.42,83.45,83.35,83.39,31257.0,77.4325,77.4603,77.3675,77.4046,31257.0
2023-06-09 13:10:00,83.39,83.43,83.37,83.41,20788.0,77.4046,77.4417,77.386,77.4232,20788.0
2023-06-09 13:15:00,83.4,83.41,83.3,83.31,35703.0,77.4139,77.4232,77.3211,77.3304,35703.0
2023-06-09 13:20:00,83.3,83.38,83.3,83.34,31950.0,77.3211,77.3953,77.3211,77.3582,31950.0
2023-06-09 13:25:00,83.34,83.46,83.33,83.46,13687.0,77.3582,77.4696,77.3489,77.4696,13687.0
2023-06-09 13:30:00,83.45,83.57,83.45,83.53,16868.0,77.4603,77.5717,77.4603,77.5346,16868.0
2023-06-09 13:35:00,83.53,83.61,83.53,83.58,15427.0,77.5346,77.6088,77.5346,77.581,15427.0
2023-06-09 13:40:00,83.58,83.61,83.55,83.59,14319.0,77.581,77.6088,77.5531,77.5903,14319.0
2023-06-09 13:45:00,83.6,83.64,83.49,83.5,23064.0,77.5995,77.6367,77.4974,77.5067,23064.0
2023-06-09 13:50:00,83.5,83.54,83.49,83.53,14154.0,77.5067,77.5438,77.4974,77.5346,14154.0
2023-06-09 13:55:00,83.53,83.64,83.52,83.64,20207.0,77.5346,77.6367,77.5253,77.6367,20207.0
2023-06-09 14:00:00,83.64,83.68,83.62,83.67,17284.0,77.6367,77.6738,77.6181,77.6645,17284.0
2023-06-09 14:05:00,83.66,83.69,83.64,83.66,20807.0,77.6552,77.6831,77.6367,77.6552,20807.0
2023-06-09 14:10:00,83.66,83.67,83.63,83.64,18636.0,77.6552,77.6645,77.6274,77.6367,18636.0
2023-06-09 14:15:00,83.65,83.66,83.6,83.64,19492.0,77.646,77.6552,77.5995,77.6367,19492.0
2023-06-09 14:20:00,83.63,83.67,83.61,83.64,20782.0,77.6274,77.6645,77.6088,77.6367,20782.0
2023-06-09 14:25:00,83.64,83.65,83.54,83.57,22034.0,77.6367,77.646,77.5438,77.5717,22034.0
2023-06-09 14:30:00,83.58,83.58,83.5,83.55,17538.0,77.581,77.581,77.5067,77.5531,17538.0
2023-06-09 14:35:00,83.55,83.62,83.55,83.62,16894.0,77.5531,77.6181,77.5531,77.6181,16894.0
2023-06-09 14:40:00,83.61,83.68,83.59,83.67,23971.0,77.6088,77.6738,77.5903,77.6645,23971.0
2023-06-09 14:45:00,83.67,83.7,83.63,83.66,21478.0,77.6645,77.6924,77.6274,77.6552,21478.0
2023-06-09 14:50:00,83.66,83.66,83.6,83.64,25566.0,77.6552,77.6552,77.5995,77.6367,25566.0
2023-06-09 14:55:00,83.64,83.7,83.62,83.69,20309.0,77.6367,77.6924,77.6181,77.6831,20309.0
2023-06-09 15:00:00,83.7,83.73,83.65,83.71,24247.0,77.6924,77.7202,77.646,77.7016,24247.0
2023-06-09 15:05:00,83.71,83.73,83.64,83.64,23933.0,77.7016,77.7202,77.6367,77.6367,23933.0
2023-06-09 15:10:00,83.63,83.73,83.62,83.72,26936.0,77.6274,77.7202,77.6181,77.7109,26936.0
2023-06-09 15:15:00,83.73,83.78,83.7,83.78,26668.0,77.7202,77.7666,77.6924,77.7666,26668.0
2023-06-09 15:20:00,83.77,83.79,83.75,83.76,31385.0,77.7573,77.7759,77.7388,77.7481,31385.0
2023-06-09 15:25:00,83.76,83.79,83.71,83.78,22890.0,77.7481,77.7759,77.7016,77.7666,22890.0
2023-06-09 15:30:00,83.77,83.82,83.77,83.81,28946.0,77.7573,77.8037,77.7573,77.7945,28946.0
2023-06-09 15:35:00,83.81,83.86,83.76,83.81,40994.0,77.7945,77.8409,77.7481,77.7945,40994.0
2023-06-09 15:40:00,83.81,83.81,83.77,83.8,37854.0,77.7945,77.7945,77.7573,77.7852,37854.0
2023-06-09 15:45:00,83.79,83.83,83.78,83.81,63617.0,77.7759,77.813,77.7666,77.7945,63617.0
2023-06-09 15:50:00,83.81,83.81,83.7,83.7,69423.0,77.7945,77.7945,77.6924,77.6924,69423.0
2023-06-09 15:55:00,83.7,83.78,83.68,83.73,144812.0,77.6924,77.7666,77.6738,77.7202,144812.0
2023-06-12 09:30:00,83.84,83.99,83.68,83.88,95548.0,77.8223,77.9615,77.6738,77.8594,95548.0
2023-06-12 09:35:00,83.94,84.05,83.91,84.05,33159.0,77.9151,78.0172,77.8873,78.0172,33159.0
2023-06-12 09:40:00,84.09,84.14,83.61,83.68,33427.0,78.0544,78.1008,77.6088,77.6738,33427.0
2023-06-12 09:45:00,83.69,83.92,83.64,83.92,28804.0,77.6831,77.8966,77.6367,77.8966,28804.0
2023-06-12 09:50:00,83.91,83.94,83.81,83.83,19789.0,77.8873,77.9151,77.7945,77.813,19789.0
2023-06-12 09:55:00,83.83,83.84,83.7,83.81,36031.0,77.813,77.8223,77.6924,77.7945,36031.0
2023-06-12 10:00:00,83.83,83.85,83.65,83.71,57036.0,77.813,77.8316,77.646,77.7016,57036.0
2023-06-12 10:05:00,83.7,83.77,83.53,83.53,79451.0,77.6924,77.7573,77.5346,77.5346,79451.0
2023-06-12 10:10:00,83.53,83.56,83.46,83.48,26299.0,77.5346,77.5624,77.4696,77.4882,26299.0
2023-06-12 10:15:00,83.46,83.53,83.37,83.41,41386.0,77.4696,77.5346,77.386,77.4232,41386.0
2023-06-12 10:20:00,83.4,83.62,83.37,83.62,37295.0,77.4139,77.6181,77.386,77.6181,37295.0
2023-06-12 10:25:00,83.61,83.63,83.49,83.56,43079.0,77.6088,77.6274,77.4974,77.5624,43079.0
2023-06-12 10:30:00,83.57,83.59,83.48,83.52,31425.0,77.5717,77.5903,77.4882,77.5253,31425.0
2023-06-12 10:35:00,83.5,83.56,83.47,83.52,21178.0,77.5067,77.5624,77.4789,77.5253,21178.0
2023-06-12 10:40:00,83.52,83.53,83.47,83.51,25393.0,77.5253,77.5346,77.4789,77.516,25393.0
2023-06-12 10:45:00,83.49,83.52,83.42,83.48,30158.0,77.4974,77.5253,77.4325,77.4882,30158.0
2023-06-12 10:50:00,83.48,83.54,83.45,83.47,13602.0,77.4882,77.5438,77.4603,77.4789,13602.0
2023-06-12 10:55:00,83.47,83.5,83.43,83.45,26322.0,77.4789,77.5067,77.4417,77.4603,26322.0
2023-06-12 11:00:00,83.47,83.54,83.36,83.37,14503.0,77.4789,77.5438,77.3768,77.386,14503.0
2023-06-12 11:05:00,83.34,83.36,83.23,83.36,20681.0,77.3582,77.3768,77.2561,77.3768,20681.0
2023-06-12 11:10:00,83.37,83.38,83.29,83.32,25965.0,77.386,77.3953,77.3118,77.3396,25965.0
2023-06-12 11:15:00,83.31,83.38,83.25,83.33,25119.0,77.3304,77.3953,77.2747,77.3489,25119.0
2023-06-12 11:20:00,83.33,83.38,83.29,83.32,14720.0,77.3489,77.3953,77.3118,77.3396,14720.0
2023-06-12 11:25:00,83.32,83.49,83.31,83.45,47129.0,77.3396,77.4974,77.3304,77.4603,47129.0
2023-06-12 11:30:00,83.45,83.57,83.45,83.53,31158.0,77.4603,77.5717,77.4603,77.5346,31158.0
2023-06-12 11:35:00,83.54,83.58,83.48,83.55,23833.0,77.5438,77.581,77.4882,77.5531,23833.0
2023-06-12 11:40:00,83.55,83.63,83.55,83.63,20823.0,77.5531,77.6274,77.5531,77.6274,20823.0
2023-06-12 11:45:00,83.64,83.68,83.6,83.64,22582.0,77.6367,77.6738,77.5995,77.6367,22582.0
2023-06-12 11:50:00,83.64,83.64,83.56,83.59,12829.0,77.6367,77.6367,77.5624,77.5903,12829.0
2023-06-12 11:55:00,83.59,83.62,83.57,83.61,15549.0,77.5903,77.6181,77.5717,77.6088,15549.0
2023-06-12 12:00:00,83.61,83.66,83.57,83.58,26319.0,77.6088,77.6552,77.5717,77.581,26319.0
2023-06-12 12:05:00,83.58,83.71,83.58,83.7,25106.0,77.581,77.7016,77.581,77.6924,25106.0
2023-06-12 12:10:00,83.69,83.69,83.62,83.66,58577.0,77.6831,77.6831,77.6181,77.6552,58577.0
2023-06-12 12:15:00,83.66,83.69,83.64,83.66,21649.0,77.6552,77.6831,77.6367,77.6552,21649.0
2023-06-12 12:20:00,83.66,83.71,83.64,83.68,16286.0,77.6552,77.7016,77.6367,77.6738,16286.0
2023-06-12 12:25:00,83.67,83.67,83.59,83.59,13864.0,77.6645,77.6645,77.5903,77.5903,13864.0
2023-06-12 12:30:00,83.59,83.59,83.54,83.55,19830.0,77.5903,77.5903,77.5438,77.5531,19830.0
2023-06-12 12:35:00,83.56,83.6,83.52,83.57,8595.0,77.5624,77.5995,77.5253,77.5717,8595.0
2023-06-12 12:40:00,83.57,83.66,83.54,83.65,24020.0,77.5717,77.6552,77.5438,77.646,24020.0
2023-06-12 12:45:00,83.66,83.71,83.65,83.71,14919.0,77.6552,77.7016,77.646,77.7016,14919.0
2023-06-12 12:50:00,83.71,83.76,83.68,83.68,9642.0,77.7016,77.7481,77.6738,77.6738,9642.0
2023-06-12 12:55:00,83.68,83.69,83.65,83.67,14305.0,77.6738,77.6831,77.646,77.6645,14305.0
2023-06-12 13:00:00,83.67,83.78,83.65,83.78,22279.0,77.6645,77.7666,77.646,77.7666,22279.0
2023-06-12 13:05:00,83.77,83.79,83.69,83.71,47751.0,77.7573,77.7759,77.6831,77.7016,47751.0
2023-06-12 13:10:00,83.72,83.79,83.72,83.78,45302.0,77.7109,77.7759,77.7109,77.7666,45302.0
2023-06-12 13:15:00,83.78,83.81,83.7,83.74,14929.0,77.7666,77.7945,77.6924,77.7295,14929.0
2023-06-12 13:20:00,83.74,83.74,83.6,83.6,18382.0,77.7295,77.7295,77.5995,77.5995,18382.0
2023-06-12 13:25:00,83.61,83.63,83.57,83.61,11764.0,77.6088,77.6274,77.5717,77.6088,11764.0
2023-06-12 13:30:00,83.61,83.61,83.57,83.59,13503.0,77.6088,77.6088,77.5717,77.5903,13503.0
2023-06-12 13:35:00,83.59,83.65,83.59,83.64,14333.0,77.5903,77.646,77.5903,77.6367,14333.0
2023-06-12 13:40:00,83.65,83.65,83.6,83.61,13215.0,77.646,77.646,77.5995,77.6088,13215.0
2023-06-12 13:45:00,83.61,83.76,83.6,83.75,33737.0,77.6088,77.7481,77.5995,77.7388,33737.0
2023-06-12 13:50:00,83.76,83.86,83.76,83.85,33273.0,77.7481,77.8409,77.7481,77.8316,33273.0
2023-06-12 13:55:00,83.84,83.95,83.83,83.92,58909.0,77.8223,77.9244,77.813,77.8966,58909.0
2023-06-12 14:00:00,83.93,83.99,83.76,83.77,29615.0,77.9059,77.9615,77.7481,77.7573,29615.0
2023-06-12 14:05:00,83.76,83.81,83.73,83.79,27254.0,77.7481,77.7945,77.7202,77.7759,27254.0
2023-06-12 14:10:00,83.79,83.84,83.78,83.81,14780.0,77.7759,77.8223,77.7666,77.7945,14780.0
2023-06-12 14:15:00,83.81,83.83,83.77,83.81,18186.0,77.7945,77.813,77.7573,77.7945,18186.0
2023-06-12 14:20:00,83.81,83.95,83.8,83.95,20363.0,77.7945,77.9244,77.7852,77.9244,20363.0
2023-06-12 14:25:00,83.95,83.96,83.93,83.94,23575.0,77.9244,77.9337,77.9059,77.9151,23575.0
2023-06-12 14:30:00,83.94,83.94,83.87,83.94,21421.0,77.9151,77.9151,77.8502,77.9151,21421.0
2023-06-12 14:35:00,83.94,83.96,83.9,83.91,13366.0,77.9151,77.9337,77.878,77.8873,13366.0
2023-06-12 14:40:00,83.91,83.97,83.9,83.96,12102.0,77.8873,77.943,77.878,77.9337,12102.0
2023-06-12 14:45:00,83.96,83.98,83.93,83.97,16712.0,77.9337,77.9523,77.9059,77.943,16712.0
2023-06-12 14:50:00,83.97,84.02,83.94,84.0,17955.0,77.943,77.9894,77.9151,77.9708,17955.0
2023-06-12 14:55:00,84.0,84.01,83.95,84.0,14259.0,77.9708,77.9801,77.9244,77.9708,14259.0
2023-06-12 15:00:00,84.0,84.05,83.98,84.03,15615.0,77.9708,78.0172,77.9523,77.9987,15615.0
2023-06-12 15:05:00,84.03,84.04,83.96,84.04,13620.0,77.9987,78.008,77.9337,78.008,13620.0
2023-06-12 15:10:00,84.04,84.14,84.04,84.12,23140.0,78.008,78.1008,78.008,78.0822,23140.0
2023-06-12 15:15:00,84.12,84.23,84.11,84.14,33057.0,78.0822,78.1843,78.0729,78.1008,33057.0
2023-06-12 15:20:00,84.14,84.26,84.13,84.25,27827.0,78.1008,78.2122,78.0915,78.2029,27827.0
2023-06-12 15:25:00,84.25,84.29,84.24,84.28,39978.0,78.2029,78.24,78.1936,78.2307,39978.0
2023-06-12 15:30:00,84.28,84.29,84.24,84.29,33340.0,78.2307,78.24,78.1936,78.24,33340.0
2023-06-12 15:35:00,84.29,84.3,84.22,84.25,42535.0,78.24,78.2493,78.175,78.2029,42535.0
2023-06-12 15:40:00,84.25,84.41,84.24,84.41,39044.0,78.2029,78.3514,78.1936,78.3514,39044.0
2023-06-12 15:45:00,84.4,84.43,84.37,84.41,60548.0,78.3421,78.37,78.3143,78.3514,60548.0
2023-06-12 15:50:00,84.43,84.45,84.05,84.21,300010.0,78.37,78.3885,78.0172,78.1658,300010.0
2023-06-12 15:55:00,84.2,84.3,84.11,84.29,293627.0,78.1565,78.2493,78.0729,78.24,293627.0
2023-06-13 09:30:00,85.17,85.44,84.9,85.0,453785.0,79.0569,79.3075,78.8062,78.8991,453785.0
2023-06-13 09:35:00,85.01,85.27,84.99,85.21,160263.0,78.9083,79.1497,78.8898,79.094,160263.0
2023-06-13 09:40:00,85.22,85.28,85.05,85.22,195283.0,79.1033,79.159,78.9455,79.1033,195283.0
2023-06-13 09:45:00,85.23,85.31,85.1,85.26,75037.0,79.1125,79.1868,78.9919,79.1404,75037.0
2023-06-13 09:50:00,85.27,85.33,85.21,85.22,98858.0,79.1497,79.2054,79.094,79.1033,98858.0
2023-06-13 09:55:00,85.22,85.4,85.22,85.27,72520.0,79.1033,79.2703,79.1033,79.1497,72520.0
2023-06-13 10:00:00,85.29,85.36,85.19,85.36,85309.0,79.1682,79.2332,79.0754,79.2332,85309.0
2023-06-13 10:05:00,85.37,85.41,85.35,85.4,68580.0,79.2425,79.2796,79.2239,79.2703,68580.0
2023-06-13 10:10:00,85.38,85.41,85.21,85.38,80481.0,79.2518,79.2796,79.094,79.2518,80481.0
2023-06-13 10:15:00,85.38,85.41,85.22,85.26,101639.0,79.2518,79.2796,79.1033,79.1404,101639.0
2023-06-13 10:20:00,85.26,85.38,85.25,85.26,66733.0,79.1404,79.2518,79.1311,79.1404,66733.0
2023-06-13 10:25:00,85.26,85.4,85.22,85.4,67491.0,79.1404,79.2703,79.1033,79.2703,67491.0
2023-06-13 10:30:00,85.39,85.41,85.27,85.36,70040.0,79.2611,79.2796,79.1497,79.2332,70040.0
2023-06-13 10:35:00,85.36,85.47,85.33,85.34,116965.0,79.2332,79.3353,79.2054,79.2146,116965.0
2023-06-13 10:40:00,85.34,85.42,85.31,85.39,64823.0,79.2146,79.2889,79.1868,79.2611,64823.0
2023-06-13 10:45:00,85.4,85.57,85.39,85.56,51956.0,79.2703,79.4281,79.2611,79.4189,51956.0
2023-06-13 10:50:00,85.56,85.6,85.5,85.52,48914.0,79.4189,79.456,79.3632,79.3817,48914.0
2023-06-13 10:55:00,85.52,85.54,85.44,85.5,56610.0,79.3817,79.4003,79.3075,79.3632,56610.0
2023-06-13 11:00:00,85.49,85.52,85.4,85.42,39115.0,79.3539,79.3817,79.2703,79.2889,39115.0
2023-06-13 11:05:00,85.42,85.47,85.38,85.45,151942.0,79.2889,79.3353,79.2518,79.3168,151942.0
2023-06-13 11:10:00,85.45,85.54,85.44,85.5,100621.0,79.3168,79.4003,79.3075,79.3632,100621.0
2023-06-13 11:15:00,85.5,85.57,85.45,85.51,116397.0,79.3632,79.4281,79.3168,79.3724,116397.0
2023-06-13 11:20:00,85.51,85.6,85.47,85.51,99268.0,79.3724,79.456,79.3353,79.3724,99268.0
2023-06-13 11:25:00,85.52,85.56,85.37,85.45,107278.0,79.3817,79.4189,79.2425,79.3168,107278.0
2023-06-13 11:30:00,85.47,85.54,85.43,85.5,82072.0,79.3353,79.4003,79.2982,79.3632,82072.0
2023-06-13 11:35:00,85.51,85.55,85.42,85.51,51627.0,79.3724,79.4096,79.2889,79.3724,51627.0
2023-06-13 11:40:00,85.51,85.58,85.45,85.54,61627.0,79.3724,79.4374,79.3168,79.4003,61627.0
2023-06-13 11:45:00,85.54,85.62,85.51,85.54,123404.0,79.4003,79.4746,79.3724,79.4003,123404.0
2023-06-13 11:50:00,85.54,85.68,85.52,85.67,93973.0,79.4003,79.5302,79.3817,79.521,93973.0
2023-06-13 11:55:00,85.68,85.72,85.48,85.49,76213.0,79.5302,79.5674,79.3446,79.3539,76213.0
2023-06-13 12:00:00,85.5,85.58,85.44,85.5,32084.0,79.3632,79.4374,79.3075,79.3632,32084.0
2023-06-13 12:05:00,85.5,85.62,85.48,85.61,91334.0,79.3632,79.4746,79.3446,79.4653,91334.0
2023-06-13 12:10:00,85.6,85.7,85.6,85.69,30806.0,79.456,79.5488,79.456,79.5395,30806.0
2023-06-13 12:15:00,85.69,85.74,85.64,85.67,45447.0,79.5395,79.5859,79.4931,79.521,45447.0
2023-06-13 12:20:00,85.67,85.77,85.66,85.77,48381.0,79.521,79.6138,79.5117,79.6138,48381.0
2023-06-13 12:25:00,85.77,85.79,85.7,85.75,38505.0,79.6138,79.6324,79.5488,79.5952,38505.0
2023-06-13 12:30:00,85.75,85.77,85.68,85.73,32724.0,79.5952,79.6138,79.5302,79.5767,32724.0
2023-06-13 12:35:00,85.73,85.79,85.72,85.79,16539.0,79.5767,79.6324,79.5674,79.6324,16539.0
2023-06-13 12:40:00,85.8,85.83,85.77,85.8,51011.0,79.6416,79.6695,79.6138,79.6416,51011.0
2023-06-13 12:45:00,85.8,85.82,85.75,85.75,41998.0,79.6416,79.6602,79.5952,79.5952,41998.0
2023-06-13 12:50:00,85.74,85.8,85.73,85.79,20451.0,79.5859,79.6416,79.5767,79.6324,20451.0
2023-06-13 12:55:00,85.78,85.84,85.74,85.81,40326.0,79.6231,79.6788,79.5859,79.6509,40326.0
2023-06-13 13:00:00,85.81,85.81,85.71,85.73,44696.0,79.6509,79.6509,79.5581,79.5767,44696.0
2023-06-13 13:05:00,85.73,85.75,85.67,85.67,45014.0,79.5767,79.5952,79.521,79.521,45014.0
2023-06-13 13:10:00,85.67,85.74,85.65,85.69,38584.0,79.521,79.5859,79.5024,79.5395,38584.0
2023-06-13 13:15:00,85.68,85.74,85.67,85.73,66472.0,79.5302,79.5859,79.521,79.5767,66472.0
2023-06-13 13:20:00,85.74,85.83,85.71,85.81,45467.0,79.5859,79.6695,79.5581,79.6509,45467.0
2023-06-13 13:25:00,85.81,85.88,85.8,85.83,34873.0,79.6509,79.7159,79.6416,79.6695,34873.0
2023-06-13 13:30:00,85.84,85.85,85.75,85.78,44512.0,79.6788,79.688,79.5952,79.6231,44512.0
2023-06-13 13:35:00,85.78,85.91,85.78,85.91,41070.0,79.6231,79.7437,79.6231,79.7437,41070.0
2023-06-13 13:40:00,85.91,86.0,85.9,86.0,39472.0,79.7437,79.8273,79.7345,79.8273,39472.0
2023-06-13 13:45:00,86.01,86.05,85.97,86.03,39311.0,79.8366,79.8737,79.7994,79.8551,39311.0
2023-06-13 13:50:00,86.02,86.05,85.98,85.98,32916.0,79.8458,79.8737,79.8087,79.8087,32916.0
2023-06-13 13:55:00,85.98,86.0,85.81,85.88,44300.0,79.8087,79.8273,79.6509,79.7159,44300.0
2023-06-13 14:00:00,85.88,85.91,85.81,85.84,39009.0,79.7159,79.7437,79.6509,79.6788,39009.0
2023-06-13 14:05:00,85.85,85.89,85.8,85.8,55024.0,79.688,79.7252,79.6416,79.6416,55024.0
2023-06-13 14:10:00,85.81,85.86,85.73,85.86,46941.0,79.6509,79.6973,79.5767,79.6973,46941.0
2023-06-13 14:15:00,85.86,85.92,85.81,85.89,50518.0,79.6973,79.753,79.6509,79.7252,50518.0
2023-06-13 14:20:00,85.9,85.92,85.85,85.89,52684.0,79.7345,79.753,79.688,79.7252,52684.0
2023-06-13 14:25:00,85.89,85.93,85.86,85.92,43264.0,79.7252,79.7623,79.6973,79.753,43264.0
2023-06-13 14:30:00,85.92,85.93,85.77,85.8,37591.0,79.753,79.7623,79.6138,79.6416,37591.0
2023-06-13 14:35:00,85.81,85.82,85.69,85.81,47274.0,79.6509,79.6602,79.5395,79.6509,47274.0
2023-06-13 14:40:00,85.82,85.83,85.72,85.78,38969.0,79.6602,79.6695,79.5674,79.6231,38969.0
2023-06-13 14:45:00,85.77,85.82,85.71,85.78,57473.0,79.6138,79.6602,79.5581,79.6231,57473.0
2023-06-13 14:50:00,85.78,85.8,85.69,85.73,64301.0,79.6231,79.6416,79.5395,79.5767,64301.0
2023-06-13 14:55:00,85.73,85.79,85.7,85.7,113346.0,79.5767,79.6324,79.5488,79.5488,113346.0
2023-06-13 15:00:00,85.7,85.77,85.69,85.76,40568.0,79.5488,79.6138,79.5395,79.6045,40568.0
2023-06-13 15:05:00,85.76,85.87,85.75,85.81,92266.0,79.6045,79.7066,79.5952,79.6509,92266.0
2023-06-13 15:10:00,85.8,85.83,85.76,85.81,36355.0,79.6416,79.6695,79.6045,79.6509,36355.0
2023-06-13 15:15:00,85.81,85.85,85.76,85.81,56354.0,79.6509,79.688,79.6045,79.6509,56354.0
2023-06-13 15:20:00,85.82,85.88,85.73,85.74,73440.0,79.6602,79.7159,79.5767,79.5859,73440.0
2023-06-13 15:25:00,85.73,85.8,85.72,85.77,68711.0,79.5767,79.6416,79.5674,79.6138,68711.0
2023-06-13 15:30:00,85.77,85.82,85.76,85.81,98996.0,79.6138,79.6602,79.6045,79.6509,98996.0
2023-06-13 15:35:00,85.82,85.85,85.77,85.78,76529.0,79.6602,79.688,79.6138,79.6231,76529.0
2023-06-13 15:40:00,85.78,85.86,85.76,85.8,103987.0,79.6231,79.6973,79.6045,79.6416,103987.0
2023-06-13 15:45:00,85.8,85.81,85.73,85.75,130906.0,79.6416,79.6509,79.5767,79.5952,130906.0
2023-06-13 15:50:00,85.75,85.8,85.68,85.77,175243.0,79.5952,79.6416,79.5302,79.6138,175243.0
2023-06-13 15:55:00,85.78,85.78,85.7,85.75,361646.0,79.6231,79.6231,79.5488,79.5952,361646.0
2023-06-14 09:30:00,88.53,89.87,88.09,88.14,687487.0,82.1757,83.4195,81.7673,81.8137,687487.0
2023-06-14 09:35:00,88.21,88.68,87.86,88.4,134910.0,81.8787,82.3149,81.5538,82.055,134910.0
2023-06-14 09:40:00,88.39,88.45,87.96,88.21,101357.0,82.0457,82.1014,81.6466,81.8787,101357.0
2023-06-14 09:45:00,88.2,88.31,88.02,88.26,102955.0,81.8694,81.9715,81.7023,81.9251,102955.0
2023-06-14 09:50:00,88.28,88.35,87.95,88.15,116560.0,81.9436,82.0086,81.6373,81.823,116560.0
2023-06-14 09:55:00,88.12,88.13,87.87,87.95,67124.0,81.7951,81.8044,81.5631,81.6373,67124.0
2023-06-14 10:00:00,87.98,88.04,87.85,87.98,70927.0,81.6652,81.7209,81.5445,81.6652,70927.0
2023-06-14 10:05:00,87.97,88.39,87.96,88.11,115179.0,81.6559,82.0457,81.6466,81.7858,115179.0
2023-06-14 10:10:00,88.11,88.11,87.85,87.87,148768.0,81.7858,81.7858,81.5445,81.5631,148768.0
2023-06-14 10:15:00,87.89,87.92,87.66,87.83,112922.0,81.5816,81.6095,81.3681,81.5259,112922.0
2023-06-14 10:20:00,87.84,88.0,87.78,87.91,116034.0,81.5352,81.6837,81.4795,81.6002,116034.0
2023-06-14 10:25:00,87.91,88.03,87.84,87.93,106393.0,81.6002,81.7116,81.5352,81.6188,106393.0
2023-06-14 10:30:00,87.94,88.0,87.9,87.93,86959.0,81.628,81.6837,81.5909,81.6188,86959.0
2023-06-14 10:35:00,87.93,88.2,87.91,88.16,85627.0,81.6188,81.8694,81.6002,81.8322,85627.0
2023-06-14 10:40:00,88.17,88.4,88.15,88.33,96433.0,81.8415,82.055,81.823,81.99,96433.0
2023-06-14 10:45:00,88.31,88.39,88.28,88.31,56774.0,81.9715,82.0457,81.9436,81.9715,56774.0
2023-06-14 10:50:00,88.31,88.48,88.29,88.41,64561.0,81.9715,82.1293,81.9529,82.0643,64561.0
2023-06-14 10:55:00,88.41,88.5,88.2,88.31,71874.0,82.0643,82.1478,81.8694,81.9715,71874.0
2023-06-14 11:00:00,88.31,88.58,88.29,88.5,64341.0,81.9715,82.2221,81.9529,82.1478,64341.0
2023-06-14 11:05:00,88.51,88.57,88.42,88.53,40880.0,82.1571,82.2128,82.0736,82.1757,40880.0
2023-06-14 11:10:00,88.53,88.74,88.51,88.69,61457.0,82.1757,82.3706,82.1571,82.3242,61457.0
2023-06-14 11:15:00,88.69,88.81,88.63,88.78,37555.0,82.3242,82.4356,82.2685,82.4077,37555.0
2023-06-14 11:20:00,88.78,88.78,88.59,88.66,37292.0,82.4077,82.4077,82.2314,82.2964,37292.0
2023-06-14 11:25:00,88.65,88.68,88.53,88.54,26038.0,82.2871,82.3149,82.1757,82.185,26038.0
2023-06-14 11:30:00,88.53,88.58,88.45,88.54,41130.0,82.1757,82.2221,82.1014,82.185,41130.0
2023-06-14 11:35:00,88.54,88.58,88.34,88.39,78120.0,82.185,82.2221,81.9993,82.0457,78120.0
2023-06-14 11:40:00,88.38,88.4,88.31,88.34,24574.0,82.0365,82.055,81.9715,81.9993,24574.0
2023-06-14 11:45:00,88.34,88.41,88.33,88.34,61861.0,81.9993,82.0643,81.99,81.9993,61861.0
2023-06-14 11:50:00,88.34,88.41,88.33,88.34,28980.0,81.9993,82.0643,81.99,81.9993,28980.0
2023-06-14 11:55:00,88.35,88.41,88.32,88.41,40261.0,82.0086,82.0643,81.9808,82.0643,40261.0
2023-06-14 12:00:00,88.42,88.42,88.2,88.34,75467.0,82.0736,82.0736,81.8694,81.9993,75467.0
2023-06-14 12:05:00,88.34,88.34,88.05,88.14,47405.0,81.9993,81.9993,81.7301,81.8137,47405.0
2023-06-14 12:10:00,88.15,88.2,88.11,88.17,33587.0,81.823,81.8694,81.7858,81.8415,33587.0
2023-06-14 12:15:00,88.16,88.22,88.14,88.22,25817.0,81.8322,81.8879,81.8137,81.8879,25817.0
2023-06-14 12:20:00,88.22,88.22,88.11,88.14,25066.0,81.8879,81.8879,81.7858,81.8137,25066.0
2023-06-14 12:25:00,88.14,88.2,88.11,88.15,34416.0,81.8137,81.8694,81.7858,81.823,34416.0
2023-06-14 12:30:00,88.15,88.41,88.14,88.39,106249.0,81.823,82.0643,81.8137,82.0457,106249.0
2023-06-14 12:35:00,88.4,88.43,88.24,88.35,49140.0,82.055,82.0829,81.9065,82.0086,49140.0
2023-06-14 12:40:00,88.35,88.35,88.28,88.3,28823.0,82.0086,82.0086,81.9436,81.9622,28823.0
2023-06-14 12:45:00,88.3,88.32,88.23,88.28,41744.0,81.9622,81.9808,81.8972,81.9436,41744.0
2023-06-14 12:50:00,88.28,88.35,88.26,88.33,25441.0,81.9436,82.0086,81.9251,81.99,25441.0
2023-06-14 12:55:00,88.33,88.35,88.27,88.33,42987.0,81.99,82.0086,81.9343,81.99,42987.0
2023-06-14 13:00:00,88.33,88.38,88.31,88.36,48928.0,81.99,82.0365,81.9715,82.0179,48928.0
2023-06-14 13:05:00,88.36,88.37,88.32,88.34,50857.0,82.0179,82.0272,81.9808,81.9993,50857.0
2023-06-14 13:10:00,88.34,88.36,88.28,88.29,44562.0,81.9993,82.0179,81.9436,81.9529,44562.0
2023-06-14 13:15:00,88.28,88.28,88.17,88.25,39907.0,81.9436,81.9436,81.8415,81.9158,39907.0
2023-06-14 13:20:00,88.25,88.29,88.21,88.29,20855.0,81.9158,81.9529,81.8787,81.9529,20855.0
2023-06-14 13:25:00,88.29,88.29,88.23,88.23,36952.0,81.9529,81.9529,81.8972,81.8972,36952.0
2023-06-14 13:30:00,88.24,88.25,88.1,88.25,61724.0,81.9065,81.9158,81.7765,81.9158,61724.0
2023-06-14 13:35:00,88.25,88.26,88.12,88.18,59533.0,81.9158,81.9251,81.7951,81.8508,59533.0
2023-06-14 13:40:00,88.19,88.2,88.04,88.08,66403.0,81.8601,81.8694,81.7209,81.758,66403.0
2023-06-14 13:45:00,88.09,88.09,87.97,88.02,35027.0,81.7673,81.7673,81.6559,81.7023,35027.0
2023-06-14 13:50:00,88.02,88.17,88.0,88.16,36619.0,81.7023,81.8415,81.6837,81.8322,36619.0
2023-06-14 13:55:00,88.16,88.28,88.15,88.23,33909.0,81.8322,81.9436,81.823,81.8972,33909.0
2023-06-14 14:00:00,88.23,88.24,88.03,88.18,86396.0,81.8972,81.9065,81.7116,81.8508,86396.0
2023-06-14 14:05:00,88.17,88.18,87.95,88.02,59815.0,81.8415,81.8508,81.6373,81.7023,59815.0
2023-06-14 14:10:00,88.02,88.08,87.87,88.03,40505.0,81.7023,81.758,81.5631,81.7116,40505.0
2023-06-14 14:15:00,88.02,88.11,87.85,87.93,36738.0,81.7023,81.7858,81.5445,81.6188,36738.0
2023-06-14 14:20:00,87.92,88.04,87.82,87.85,78418.0,81.6095,81.7209,81.5166,81.5445,78418.0
2023-06-14 14:25:00,87.84,87.94,87.8,87.92,37583.0,81.5352,81.628,81.4981,81.6095,37583.0
2023-06-14 14:30:00,87.89,87.97,87.75,87.9,44131.0,81.5816,81.6559,81.4517,81.5909,44131.0
2023-06-14 14:35:00,87.91,88.14,87.9,88.13,70871.0,81.6002,81.8137,81.5909,81.8044,70871.0
2023-06-14 14:40:00,88.14,88.46,88.08,88.44,79328.0,81.8137,82.1107,81.758,82.0921,79328.0
2023-06-14 14:45:00,88.44,88.51,88.34,88.5,54995.0,82.0921,82.1571,81.9993,82.1478,54995.0
2023-06-14 14:50:00,88.51,88.51,88.23,88.4,50585.0,82.1571,82.1571,81.8972,82.055,50585.0
2023-06-14 14:55:00,88.41,88.42,88.28,88.3,37188.0,82.0643,82.0736,81.9436,81.9622,37188.0
2023-06-14 15:00:00,88.31,88.41,88.3,88.39,43650.0,81.9715,82.0643,81.9622,82.0457,43650.0
2023-06-14 15:05:00,88.39,88.55,88.35,88.45,143161.0,82.0457,82.1942,82.0086,82.1014,143161.0
2023-06-14 15:10:00,88.45,88.48,88.31,88.31,63239.0,82.1014,82.1293,81.9715,81.9715,63239.0
2023-06-14 15:15:00,88.3,88.3,88.09,88.12,57637.0,81.9622,81.9622,81.7673,81.7951,57637.0
2023-06-14 15:20:00,88.11,88.24,88.06,88.18,45139.0,81.7858,81.9065,81.7394,81.8508,45139.0
2023-06-14 15:25:00,88.18,88.2,87.98,88.0,49819.0,81.8508,81.8694,81.6652,81.6837,49819.0
2023-06-14 15:30:00,88.0,88.0,87.85,87.87,87360.0,81.6837,81.6837,81.5445,81.5631,87360.0
2023-06-14 15:35:00,87.87,88.02,87.85,87.98,80843.0,81.5631,81.7023,81.5445,81.6652,80843.0
2023-06-14 15:40:00,87.98,88.01,87.81,87.87,73384.0,81.6652,81.693,81.5074,81.5631,73384.0
2023-06-14 15:45:00,87.87,87.88,87.71,87.75,97176.0,81.5631,81.5723,81.4145,81.4517,97176.0
2023-06-14 15:50:00,87.74,87.88,87.66,87.83,172252.0,81.4424,81.5723,81.3681,81.5259,172252.0
2023-06-14 15:55:00,87.83,87.92,87.78,87.92,313049.0,81.5259,81.6095,81.4795,81.6095,313049.0
2023-06-15 09:30:00,87.95,88.56,87.61,87.73,102063.0,81.6373,82.2035,81.3217,81.4331,102063.0
2023-06-15 09:35:00,87.73,87.9,87.66,87.7,43929.0,81.4331,81.5909,81.3681,81.4053,43929.0
2023-06-15 09:40:00,87.69,87.84,87.59,87.8,47022.0,81.396,81.5352,81.3032,81.4981,47022.0
2023-06-15 09:45:00,87.83,87.87,87.75,87.78,50693.0,81.5259,81.5631,81.4517,81.4795,50693.0
2023-06-15 09:50:00,87.79,88.0,87.68,87.97,34045.0,81.4888,81.6837,81.3867,81.6559,34045.0
2023-06-15 09:55:00,88.0,88.1,87.9,88.07,38638.0,81.6837,81.7765,81.5909,81.7487,38638.0
2023-06-15 10:00:00,88.09,88.12,87.59,87.65,59693.0,81.7673,81.7951,81.3032,81.3588,59693.0
2023-06-15 10:05:00,87.65,87.7,87.38,87.38,57995.0,81.3588,81.4053,81.1082,81.1082,57995.0
2023-06-15 10:10:00,87.37,87.61,87.3,87.56,62828.0,81.0989,81.3217,81.034,81.2753,62828.0
2023-06-15 10:15:00,87.56,87.71,87.52,87.62,16535.0,81.2753,81.4145,81.2382,81.331,16535.0
2023-06-15 10:20:00,87.61,87.65,87.48,87.54,31645.0,81.3217,81.3588,81.201,81.2567,31645.0
2023-06-15 10:25:00,87.56,87.64,87.54,87.59,70604.0,81.2753,81.3496,81.2567,81.3032,70604.0
2023-06-15 10:30:00,87.59,87.62,87.53,87.56,42588.0,81.3032,81.331,81.2475,81.2753,42588.0
2023-06-15 10:35:00,87.56,87.59,87.49,87.55,73470.0,81.2753,81.3032,81.2103,81.266,73470.0
2023-06-15 10:40:00,87.54,87.56,87.43,87.5,43879.0,81.2567,81.2753,81.1546,81.2196,43879.0
2023-06-15 10:45:00,87.51,87.59,87.48,87.54,28772.0,81.2289,81.3032,81.201,81.2567,28772.0
2023-06-15 10:50:00,87.53,87.56,87.49,87.52,31742.0,81.2475,81.2753,81.2103,81.2382,31742.0
2023-06-15 10:55:00,87.52,87.56,87.45,87.54,39635.0,81.2382,81.2753,81.1732,81.2567,39635.0
2023-06-15 11:00:00,87.54,87.69,87.54,87.64,18322.0,81.2567,81.396,81.2567,81.3496,18322.0
2023-06-15 11:05:00,87.64,87.72,87.6,87.65,36768.0,81.3496,81.4238,81.3124,81.3588,36768.0
2023-06-15 11:10:00,87.65,87.77,87.62,87.77,25658.0,81.3588,81.4702,81.331,81.4702,25658.0
2023-06-15 11:15:00,87.76,87.83,87.74,87.8,64634.0,81.461,81.5259,81.4424,81.4981,64634.0
2023-06-15 11:20:00,87.8,87.89,87.79,87.87,18678.0,81.4981,81.5816,81.4888,81.5631,18678.0
2023-06-15 11:25:00,87.87,87.98,87.86,87.98,45527.0,81.5631,81.6652,81.5538,81.6652,45527.0
2023-06-15 11:30:00,87.97,87.98,87.84,87.9,45709.0,81.6559,81.6652,81.5352,81.5909,45709.0
2023-06-15 11:35:00,87.89,88.03,87.86,87.86,98942.0,81.5816,81.7116,81.5538,81.5538,98942.0
2023-06-15 11:40:00,87.86,87.95,87.83,87.89,45331.0,81.5538,81.6373,81.5259,81.5816,45331.0
2023-06-15 11:45:00,87.9,87.93,87.76,87.79,35885.0,81.5909,81.6188,81.461,81.4888,35885.0
2023-06-15 11:50:00,87.8,87.9,87.79,87.88,54500.0,81.4981,81.5909,81.4888,81.5723,54500.0
2023-06-15 11:55:00,87.88,87.9,87.86,87.89,21159.0,81.5723,81.5909,81.5538,81.5816,21159.0
2023-06-15 12:00:00,87.89,87.92,87.81,87.83,41008.0,81.5816,81.6095,81.5074,81.5259,41008.0
2023-06-15 12:05:00,87.83,87.85,87.8,87.83,52287.0,81.5259,81.5445,81.4981,81.5259,52287.0
2023-06-15 12:10:00,87.83,87.83,87.78,87.8,45264.0,81.5259,81.5259,81.4795,81.4981,45264.0
2023-06-15 12:15:00,87.81,87.96,87.8,87.96,45275.0,81.5074,81.6466,81.4981,81.6466,45275.0
2023-06-15 12:20:00,87.95,88.06,87.95,88.03,28103.0,81.6373,81.7394,81.6373,81.7116,28103.0
2023-06-15 12:25:00,88.04,88.04,87.98,88.02,29317.0,81.7209,81.7209,81.6652,81.7023,29317.0
2023-06-15 12:30:00,88.02,88.03,87.9,87.93,26595.0,81.7023,81.7116,81.5909,81.6188,26595.0
2023-06-15 12:35:00,87.92,87.94,87.84,87.9,17424.0,81.6095,81.628,81.5352,81.5909,17424.0
2023-06-15 12:40:00,87.9,87.91,87.77,87.77,27051.0,81.5909,81.6002,81.4702,81.4702,27051.0
2023-06-15 12:45:00,87.77,87.78,87.69,87.75,30737.0,81.4702,81.4795,81.396,81.4517,30737.0
2023-06-15 12:50:00,87.75,87.76,87.7,87.72,23602.0,81.4517,81.461,81.4053,81.4238,23602.0
2023-06-15 12:55:00,87.71,87.77,87.67,87.74,25519.0,81.4145,81.4702,81.3774,81.4424,25519.0
2023-06-15 13:00:00,87.74,87.76,87.66,87.67,25935.0,81.4424,81.461,81.3681,81.3774,25935.0
2023-06-15 13:05:00,87.65,87.65,87.6,87.64,29259.0,81.3588,81.3588,81.3124,81.3496,29259.0
2023-06-15 13:10:00,87.64,87.75,87.64,87.67,12609.0,81.3496,81.4517,81.3496,81.3774,12609.0
2023-06-15 13:15:00,87.66,87.68,87.63,87.64,15997.0,81.3681,81.3867,81.3403,81.3496,15997.0
2023-06-15 13:20:00,87.64,87.68,87.63,87.63,20880.0,81.3496,81.3867,81.3403,81.3403,20880.0
2023-06-15 13:25:00,87.63,87.66,87.6,87.61,29781.0,81.3403,81.3681,81.3124,81.3217,29781.0
2023-06-15 13:30:00,87.62,87.67,87.6,87.62,22835.0,81.331,81.3774,81.3124,81.331,22835.0
2023-06-15 13:35:00,87.63,87.68,87.58,87.67,57357.0,81.3403,81.3867,81.2939,81.3774,57357.0
2023-06-15 13:40:00,87.67,87.7,87.6,87.63,20187.0,81.3774,81.4053,81.3124,81.3403,20187.0
2023-06-15 13:45:00,87.62,87.76,87.62,87.75,21465.0,81.331,81.461,81.331,81.4517,21465.0
2023-06-15 13:50:00,87.76,87.78,87.71,87.77,18452.0,81.461,81.4795,81.4145,81.4702,18452.0
2023-06-15 13:55:00,87.77,87.82,87.72,87.72,24119.0,81.4702,81.5166,81.4238,81.4238,24119.0
2023-06-15 14:00:00,87.73,87.79,87.69,87.7,31943.0,81.4331,81.4888,81.396,81.4053,31943.0
2023-06-15 14:05:00,87.69,87.7,87.59,87.62,28588.0,81.396,81.4053,81.3032,81.331,28588.0
2023-06-15 14:10:00,87.62,87.73,87.61,87.72,24051.0,81.331,81.4331,81.3217,81.4238,24051.0
2023-06-15 14:15:00,87.72,87.78,87.71,87.74,17433.0,81.4238,81.4795,81.4145,81.4424,17433.0
2023-06-15 14:20:00,87.73,87.81,87.69,87.79,29696.0,81.4331,81.5074,81.396,81.4888,29696.0
2023-06-15 14:25:00,87.78,87.88,87.78,87.88,18758.0,81.4795,81.5723,81.4795,81.5723,18758.0
2023-06-15 14:30:00,87.87,87.91,87.85,87.88,32274.0,81.5631,81.6002,81.5445,81.5723,32274.0
2023-06-15 14:35:00,87.88,87.93,87.87,87.9,50738.0,81.5723,81.6188,81.5631,81.5909,50738.0
2023-06-15 14:40:00,87.9,87.93,87.87,87.92,62059.0,81.5909,81.6188,81.5631,81.6095,62059.0
2023-06-15 14:45:00,87.93,87.94,87.85,87.86,76289.0,81.6188,81.628,81.5445,81.5538,76289.0
2023-06-15 14:50:00,87.86,88.1,87.86,88.08,93213.0,81.5538,81.7765,81.5538,81.758,93213.0
2023-06-15 14:55:00,88.08,88.17,88.04,88.15,32728.0,81.758,81.8415,81.7209,81.823,32728.0
2023-06-15 15:00:00,88.15,88.23,88.12,88.16,43180.0,81.823,81.8972,81.7951,81.8322,43180.0
2023-06-15 15:05:00,88.17,88.17,88.09,88.15,95122.0,81.8415,81.8415,81.7673,81.823,95122.0
2023-06-15 15:10:00,88.14,88.22,88.1,88.22,50927.0,81.8137,81.8879,81.7765,81.8879,50927.0
2023-06-15 15:15:00,88.22,88.25,88.03,88.1,29539.0,81.8879,81.9158,81.7116,81.7765,29539.0
2023-06-15 15:20:00,88.09,88.1,88.01,88.05,38242.0,81.7673,81.7765,81.693,81.7301,38242.0
2023-06-15 15:25:00,88.05,88.07,87.99,88.04,41836.0,81.7301,81.7487,81.6744,81.7209,41836.0
2023-06-15 15:30:00,88.05,88.08,88.01,88.02,61189.0,81.7301,81.758,81.693,81.7023,61189.0
2023-06-15 15:35:00,88.02,88.07,87.98,88.06,62134.0,81.7023,81.7487,81.6652,81.7394,62134.0
2023-06-15 15:40:00,88.06,88.23,88.05,88.23,53830.0,81.7394,81.8972,81.7301,81.8972,53830.0
2023-06-15 15:45:00,88.23,88.3,88.19,88.27,66357.0,81.8972,81.9622,81.8601,81.9343,66357.0
2023-06-15 15:50:00,88.27,88.36,88.2,88.2,117767.0,81.9343,82.0179,81.8694,81.8694,117767.0
2023-06-15 15:55:00,88.2,88.26,88.15,88.26,241586.0,81.8694,81.9251,81.823,81.9251,241586.0
2023-06-16 09:30:00,88.28,89.11,88.28,88.92,1341107.0,81.9436,82.7141,81.9436,82.5377,1341107.0
2023-06-16 09:35:00,88.92,89.17,88.73,89.15,119402.0,82.5377,82.7697,82.3613,82.7512,119402.0
2023-06-16 09:40:00,89.17,89.37,88.99,89.28,69361.0,82.7697,82.9554,82.6027,82.8719,69361.0
2023-06-16 09:45:00,89.27,89.29,88.93,89.13,39708.0,82.8626,82.8811,82.547,82.7326,39708.0
2023-06-16 09:50:00,89.13,89.28,89.12,89.18,38584.0,82.7326,82.8719,82.7233,82.779,38584.0
2023-06-16 09:55:00,89.19,89.48,89.18,89.39,46479.0,82.7883,83.0575,82.779,82.974,46479.0
2023-06-16 10:00:00,89.41,89.72,89.41,89.72,78207.0,82.9925,83.2803,82.9925,83.2803,78207.0
2023-06-16 10:05:00,89.7,89.71,89.4,89.42,53775.0,83.2617,83.271,82.9832,83.0018,53775.0
2023-06-16 10:10:00,89.42,89.44,89.23,89.24,26573.0,83.0018,83.0204,82.8254,82.8347,26573.0
2023-06-16 10:15:00,89.25,89.26,89.15,89.21,25112.0,82.844,82.8533,82.7512,82.8069,25112.0
2023-06-16 10:20:00,89.2,89.27,89.16,89.23,33687.0,82.7976,82.8626,82.7605,82.8254,33687.0
2023-06-16 10:25:00,89.23,89.33,89.17,89.33,40474.0,82.8254,82.9183,82.7697,82.9183,40474.0
2023-06-16 10:30:00,89.33,89.35,89.2,89.28,36695.0,82.9183,82.9368,82.7976,82.8719,36695.0
2023-06-16 10:35:00,89.29,89.29,89.18,89.23,26476.0,82.8811,82.8811,82.779,82.8254,26476.0
2023-06-16 10:40:00,89.22,89.25,89.1,89.13,36848.0,82.8162,82.844,82.7048,82.7326,36848.0
2023-06-16 10:45:00,89.1,89.22,89.09,89.22,33238.0,82.7048,82.8162,82.6955,82.8162,33238.0
2023-06-16 10:50:00,89.22,89.41,89.22,89.36,23681.0,82.8162,82.9925,82.8162,82.9461,23681.0
2023-06-16 10:55:00,89.36,89.42,89.32,89.34,34367.0,82.9461,83.0018,82.909,82.9275,34367.0
2023-06-16 11:00:00,89.32,89.32,89.17,89.22,19644.0,82.909,82.909,82.7697,82.8162,19644.0
2023-06-16 11:05:00,89.21,89.22,89.11,89.19,12347.0,82.8069,82.8162,82.7141,82.7883,12347.0
2023-06-16 11:10:00,89.19,89.25,89.15,89.23,23941.0,82.7883,82.844,82.7512,82.8254,23941.0
2023-06-16 11:15:00,89.22,89.26,89.17,89.21,16293.0,82.8162,82.8533,82.7697,82.8069,16293.0
2023-06-16 11:20:00,89.21,89.23,89.14,89.16,15928.0,82.8069,82.8254,82.7419,82.7605,15928.0
2023-06-16 11:25:00,89.16,89.2,89.09,89.2,33495.0,82.7605,82.7976,82.6955,82.7976,33495.0
2023-06-16 11:30:00,89.2,89.25,89.15,89.17,23536.0,82.7976,82.844,82.7512,82.7697,23536.0
2023-06-16 11:35:00,89.16,89.26,89.16,89.24,37665.0,82.7605,82.8533,82.7605,82.8347,37665.0
2023-06-16 11:40:00,89.26,89.32,89.19,89.28,22102.0,82.8533,82.909,82.7883,82.8719,22102.0
2023-06-16 11:45:00,89.28,89.4,89.25,89.39,45501.0,82.8719,82.9832,82.844,82.974,45501.0
2023-06-16 11:50:00,89.39,89.48,89.35,89.45,31683.0,82.974,83.0575,82.9368,83.0297,31683.0
2023-06-16 11:55:00,89.42,89.52,89.42,89.52,20897.0,83.0018,83.0946,83.0018,83.0946,20897.0
2023-06-16 12:00:00,89.52,89.52,89.38,89.38,22162.0,83.0946,83.0946,82.9647,82.9647,22162.0
2023-06-16 12:05:00,89.38,89.42,89.29,89.3,21702.0,82.9647,83.0018,82.8811,82.8904,21702.0
2023-06-16 12:10:00,89.29,89.31,89.22,89.26,17961.0,82.8811,82.8997,82.8162,82.8533,17961.0
2023-06-16 12:15:00,89.22,89.31,89.22,89.3,28910.0,82.8162,82.8997,82.8162,82.8904,28910.0
2023-06-16 12:20:00,89.3,89.35,89.29,89.34,38863.0,82.8904,82.9368,82.8811,82.9275,38863.0
2023-06-16 12:25:00,89.34,89.45,89.3,89.45,41407.0,82.9275,83.0297,82.8904,83.0297,41407.0
2023-06-16 12:30:00,89.45,89.5,89.43,89.48,21036.0,83.0297,83.0761,83.0111,83.0575,21036.0
2023-06-16 12:35:00,89.48,89.51,89.44,89.5,22984.0,83.0575,83.0853,83.0204,83.0761,22984.0
2023-06-16 12:40:00,89.51,89.53,89.47,89.47,24849.0,83.0853,83.1039,83.0482,83.0482,24849.0
2023-06-16 12:45:00,89.45,89.5,89.45,89.5,18975.0,83.0297,83.0761,83.0297,83.0761,18975.0
2023-06-16 12:50:00,89.48,89.52,89.44,89.5,22542.0,83.0575,83.0946,83.0204,83.0761,22542.0
2023-06-16 12:55:00,89.51,89.53,89.41,89.41,20682.0,83.0853,83.1039,82.9925,82.9925,20682.0
2023-06-16 13:00:00,89.41,89.41,89.25,89.3,22829.0,82.9925,82.9925,82.844,82.8904,22829.0
2023-06-16 13:05:00,89.31,89.36,89.24,89.28,15554.0,82.8997,82.9461,82.8347,82.8719,15554.0
2023-06-16 13:10:00,89.28,89.28,89.21,89.24,18250.0,82.8719,82.8719,82.8069,82.8347,18250.0
2023-06-16 13:15:00,89.24,89.35,89.24,89.33,16159.0,82.8347,82.9368,82.8347,82.9183,16159.0
2023-06-16 13:20:00,89.33,89.36,89.3,89.34,16060.0,82.9183,82.9461,82.8904,82.9275,16060.0
2023-06-16 13:25:00,89.34,89.36,89.28,89.3,20212.0,82.9275,82.9461,82.8719,82.8904,20212.0
2023-06-16 13:30:00,89.3,89.3,89.22,89.24,11408.0,82.8904,82.8904,82.8162,82.8347,11408.0
2023-06-16 13:35:00,89.23,89.24,89.13,89.15,23820.0,82.8254,82.8347,82.7326,82.7512,23820.0
2023-06-16 13:40:00,89.16,89.16,89.06,89.08,18488.0,82.7605,82.7605,82.6676,82.6862,18488.0
2023-06-16 13:45:00,89.08,89.12,89.07,89.09,12104.0,82.6862,82.7233,82.6769,82.6955,12104.0
2023-06-16 13:50:00,89.09,89.16,89.07,89.15,10379.0,82.6955,82.7605,82.6769,82.7512,10379.0
2023-06-16 13:55:00,89.15,89.16,89.06,89.08,20566.0,82.7512,82.7605,82.6676,82.6862,20566.0
2023-06-16 14:00:00,89.08,89.14,89.01,89.02,14936.0,82.6862,82.7419,82.6212,82.6305,14936.0
2023-06-16 14:05:00,89.03,89.12,89.01,89.09,24032.0,82.6398,82.7233,82.6212,82.6955,24032.0
2023-06-16 14:10:00,89.07,89.1,89.01,89.02,12609.0,82.6769,82.7048,82.6212,82.6305,12609.0
2023-06-16 14:15:00,89.02,89.06,89.0,89.02,16137.0,82.6305,82.6676,82.612,82.6305,16137.0
2023-06-16 14:20:00,89.03,89.1,89.03,89.06,18327.0,82.6398,82.7048,82.6398,82.6676,18327.0
2023-06-16 14:25:00,89.06,89.14,89.03,89.14,15477.0,82.6676,82.7419,82.6398,82.7419,15477.0
2023-06-16 14:30:00,89.13,89.16,89.03,89.06,19457.0,82.7326,82.7605,82.6398,82.6676,19457.0
2023-06-16 14:35:00,89.04,89.09,89.02,89.08,17506.0,82.6491,82.6955,82.6305,82.6862,17506.0
2023-06-16 14:40:00,89.06,89.07,88.94,88.95,23592.0,82.6676,82.6769,82.5563,82.5655,23592.0
2023-06-16 14:45:00,88.96,89.0,88.91,88.98,20683.0,82.5748,82.612,82.5284,82.5934,20683.0
2023-06-16 14:50:00,88.98,88.99,88.88,88.91,21016.0,82.5934,82.6027,82.5006,82.5284,21016.0
2023-06-16 14:55:00,88.93,88.93,88.82,88.86,42921.0,82.547,82.547,82.4449,82.482,42921.0
2023-06-16 15:00:00,88.87,88.87,88.78,88.86,26787.0,82.4913,82.4913,82.4077,82.482,26787.0
2023-06-16 15:05:00,88.86,88.93,88.85,88.91,31190.0,82.482,82.547,82.4727,82.5284,31190.0
2023-06-16 15:10:00,88.91,88.93,88.86,88.88,37333.0,82.5284,82.547,82.482,82.5006,37333.0
2023-06-16 15:15:00,88.88,88.91,88.82,88.88,29372.0,82.5006,82.5284,82.4449,82.5006,29372.0
2023-06-16 15:20:00,88.88,89.05,88.88,89.0,36878.0,82.5006,82.6584,82.5006,82.612,36878.0
2023-06-16 15:25:00,88.99,88.99,88.89,88.92,33942.0,82.6027,82.6027,82.5098,82.5377,33942.0
2023-06-16 15:30:00,88.91,89.04,88.91,89.04,50397.0,82.5284,82.6491,82.5284,82.6491,50397.0
2023-06-16 15:35:00,89.03,89.12,89.03,89.09,69884.0,82.6398,82.7233,82.6398,82.6955,69884.0
2023-06-16 15:40:00,89.09,89.12,89.03,89.07,81383.0,82.6955,82.7233,82.6398,82.6769,81383.0
2023-06-16 15:45:00,89.08,89.14,89.04,89.07,144362.0,82.6862,82.7419,82.6491,82.6769,144362.0
2023-06-16 15:50:00,89.08,89.24,89.08,89.2,144516.0,82.6862,82.8347,82.6862,82.7976,144516.0
2023-06-16 15:55:00,89.2,89.3,89.13,89.17,386351.0,82.7976,82.8904,82.7326,82.7697,386351.0
2023-06-20 09:30:00,88.52,88.59,88.16,88.4,182975.0,82.1664,82.2314,81.8322,82.055,182975.0
2023-06-20 09:35:00,88.39,88.75,88.37,88.44,41822.0,82.0457,82.3799,82.0272,82.0921,41822.0
2023-06-20 09:40:00,88.45,88.54,88.22,88.53,64830.0,82.1014,82.185,81.8879,82.1757,64830.0
2023-06-20 09:45:00,88.52,88.81,88.51,88.79,43845.0,82.1664,82.4356,82.1571,82.417,43845.0
2023-06-20 09:50:00,88.79,88.81,88.64,88.77,46135.0,82.417,82.4356,82.2778,82.3985,46135.0
2023-06-20 09:55:00,88.76,88.9,88.72,88.87,47441.0,82.3892,82.5191,82.352,82.4913,47441.0
2023-06-20 10:00:00,88.87,88.87,88.61,88.74,75241.0,82.4913,82.4913,82.2499,82.3706,75241.0
2023-06-20 10:05:00,88.74,88.78,88.66,88.73,56450.0,82.3706,82.4077,82.2964,82.3613,56450.0
2023-06-20 10:10:00,88.72,88.84,88.68,88.73,46579.0,82.352,82.4634,82.3149,82.3613,46579.0
2023-06-20 10:15:00,88.73,88.81,88.72,88.79,53414.0,82.3613,82.4356,82.352,82.417,53414.0
2023-06-20 10:20:00,88.79,88.8,88.66,88.76,33118.0,82.417,82.4263,82.2964,82.3892,33118.0
2023-06-20 10:25:00,88.75,88.89,88.68,88.87,58060.0,82.3799,82.5098,82.3149,82.4913,58060.0
2023-06-20 10:30:00,88.86,88.94,88.79,88.9,46232.0,82.482,82.5563,82.417,82.5191,46232.0
2023-06-20 10:35:00,88.9,89.05,88.83,89.01,35825.0,82.5191,82.6584,82.4542,82.6212,35825.0
2023-06-20 10:40:00,89.0,89.0,88.87,88.92,30415.0,82.612,82.612,82.4913,82.5377,30415.0
2023-06-20 10:45:00,88.93,88.97,88.88,88.91,44651.0,82.547,82.5841,82.5006,82.5284,44651.0
2023-06-20 10:50:00,88.91,88.92,88.74,88.8,31140.0,82.5284,82.5377,82.3706,82.4263,31140.0
2023-06-20 10:55:00,88.79,88.81,88.73,88.78,45807.0,82.417,82.4356,82.3613,82.4077,45807.0
2023-06-20 11:00:00,88.8,88.8,88.73,88.74,37108.0,82.4263,82.4263,82.3613,82.3706,37108.0
2023-06-20 11:05:00,88.75,88.86,88.73,88.85,31214.0,82.3799,82.482,82.3613,82.4727,31214.0
2023-06-20 11:10:00,88.86,88.91,88.8,88.88,28379.0,82.482,82.5284,82.4263,82.5006,28379.0
2023-06-20 11:15:00,88.88,88.89,88.71,88.75,27147.0,82.5006,82.5098,82.3428,82.3799,27147.0
2023-06-20 11:20:00,88.74,88.93,88.72,88.91,29396.0,82.3706,82.547,82.352,82.5284,29396.0
2023-06-20 11:25:00,88.94,89.02,88.94,89.02,59106.0,82.5563,82.6305,82.5563,82.6305,59106.0
2023-06-20 11:30:00,89.01,89.07,88.93,89.07,46100.0,82.6212,82.6769,82.547,82.6769,46100.0
2023-06-20 11:35:00,89.08,89.21,89.07,89.21,28809.0,82.6862,82.8069,82.6769,82.8069,28809.0
2023-06-20 11:40:00,89.21,89.24,89.17,89.21,26062.0,82.8069,82.8347,82.7697,82.8069,26062.0
2023-06-20 11:45:00,89.23,89.26,89.13,89.24,63936.0,82.8254,82.8533,82.7326,82.8347,63936.0
2023-06-20 11:50:00,89.25,89.26,89.14,89.17,39616.0,82.844,82.8533,82.7419,82.7697,39616.0
2023-06-20 11:55:00,89.18,89.27,89.18,89.2,21942.0,82.779,82.8626,82.779,82.7976,21942.0
2023-06-20 12:00:00,89.2,89.2,88.98,89.02,33860.0,82.7976,82.7976,82.5934,82.6305,33860.0
2023-06-20 12:05:00,89.02,89.09,88.97,89.02,22580.0,82.6305,82.6955,82.5841,82.6305,22580.0
2023-06-20 12:10:00,89.02,89.06,88.98,89.01,22404.0,82.6305,82.6676,82.5934,82.6212,22404.0
2023-06-20 12:15:00,89.0,89.16,88.99,89.15,65211.0,82.612,82.7605,82.6027,82.7512,65211.0
2023-06-20 12:20:00,89.14,89.26,89.14,89.23,38175.0,82.7419,82.8533,82.7419,82.8254,38175.0
2023-06-20 12:25:00,89.22,89.26,89.18,89.19,22872.0,82.8162,82.8533,82.779,82.7883,22872.0
2023-06-20 12:30:00,89.19,89.19,89.14,89.18,32273.0,82.7883,82.7883,82.7419,82.779,32273.0
2023-06-20 12:35:00,89.18,89.24,89.17,89.22,48466.0,82.779,82.8347,82.7697,82.8162,48466.0
2023-06-20 12:40:00,89.22,89.29,89.22,89.28,13556.0,82.8162,82.8811,82.8162,82.8719,13556.0
2023-06-20 12:45:00,89.28,89.35,89.24,89.25,52790.0,82.8719,82.9368,82.8347,82.844,52790.0
2023-06-20 12:50:00,89.25,89.35,89.24,89.31,36013.0,82.844,82.9368,82.8347,82.8997,36013.0
2023-06-20 12:55:00,89.31,89.32,89.21,89.25,21449.0,82.8997,82.909,82.8069,82.844,21449.0
2023-06-20 13:00:00,89.25,89.29,89.21,89.27,24431.0,82.844,82.8811,82.8069,82.8626,24431.0
2023-06-20 13:05:00,89.27,89.27,89.17,89.25,20691.0,82.8626,82.8626,82.7697,82.844,20691.0
2023-06-20 13:10:00,89.26,89.3,89.23,89.26,43082.0,82.8533,82.8904,82.8254,82.8533,43082.0
2023-06-20 13:15:00,89.26,89.35,89.25,89.35,28925.0,82.8533,82.9368,82.844,82.9368,28925.0
2023-06-20 13:20:00,89.35,89.39,89.33,89.34,37367.0,82.9368,82.974,82.9183,82.9275,37367.0
2023-06-20 13:25:00,89.34,89.36,89.28,89.35,17466.0,82.9275,82.9461,82.8719,82.9368,17466.0
2023-06-20 13:30:00,89.35,89.37,89.31,89.31,25706.0,82.9368,82.9554,82.8997,82.8997,25706.0
2023-06-20 13:35:00,89.31,89.36,89.24,89.26,20134.0,82.8997,82.9461,82.8347,82.8533,20134.0
2023-06-20 13:40:00,89.25,89.29,89.23,89.28,17894.0,82.844,82.8811,82.8254,82.8719,17894.0
2023-06-20 13:45:00,89.28,89.33,89.26,89.3,30073.0,82.8719,82.9183,82.8533,82.8904,30073.0
2023-06-20 13:50:00,89.3,89.32,89.26,89.28,21092.0,82.8904,82.909,82.8533,82.8719,21092.0
2023-06-20 13:55:00,89.28,89.29,89.23,89.29,40892.0,82.8719,82.8811,82.8254,82.8811,40892.0
2023-06-20 14:00:00,89.29,89.29,89.18,89.25,42973.0,82.8811,82.8811,82.779,82.844,42973.0
2023-06-20 14:05:00,89.25,89.26,89.06,89.06,20554.0,82.844,82.8533,82.6676,82.6676,20554.0
2023-06-20 14:10:00,89.06,89.24,89.05,89.23,21007.0,82.6676,82.8347,82.6584,82.8254,21007.0
2023-06-20 14:15:00,89.23,89.29,89.23,89.28,26420.0,82.8254,82.8811,82.8254,82.8719,26420.0
2023-06-20 14:20:00,89.29,89.33,89.28,89.32,26554.0,82.8811,82.9183,82.8719,82.909,26554.0
2023-06-20 14:25:00,89.34,89.36,89.26,89.28,29650.0,82.9275,82.9461,82.8533,82.8719,29650.0
2023-06-20 14:30:00,89.29,89.31,89.25,89.29,30530.0,82.8811,82.8997,82.844,82.8811,30530.0
2023-06-20 14:35:00,89.29,89.3,89.25,89.27,20412.0,82.8811,82.8904,82.844,82.8626,20412.0
2023-06-20 14:40:00,89.26,89.26,89.16,89.2,46297.0,82.8533,82.8533,82.7605,82.7976,46297.0
2023-06-20 14:45:00,89.19,89.22,89.14,89.2,21159.0,82.7883,82.8162,82.7419,82.7976,21159.0
2023-06-20 14:50:00,89.19,89.2,89.15,89.17,12510.0,82.7883,82.7976,82.7512,82.7697,12510.0
2023-06-20 14:55:00,89.17,89.18,89.13,89.14,31331.0,82.7697,82.779,82.7326,82.7419,31331.0
2023-06-20 15:00:00,89.15,89.17,89.07,89.09,30995.0,82.7512,82.7697,82.6769,82.6955,30995.0
2023-06-20 15:05:00,89.09,89.12,89.08,89.09,28350.0,82.6955,82.7233,82.6862,82.6955,28350.0
2023-06-20 15:10:00,89.09,89.1,89.0,89.02,48644.0,82.6955,82.7048,82.612,82.6305,48644.0
2023-06-20 15:15:00,89.02,89.16,88.96,89.12,57223.0,82.6305,82.7605,82.5748,82.7233,57223.0
2023-06-20 15:20:00,89.13,89.13,89.06,89.11,30694.0,82.7326,82.7326,82.6676,82.7141,30694.0
2023-06-20 15:25:00,89.1,89.16,89.09,89.14,32029.0,82.7048,82.7605,82.6955,82.7419,32029.0
2023-06-20 15:30:00,89.14,89.15,89.06,89.1,46368.0,82.7419,82.7512,82.6676,82.7048,46368.0
2023-06-20 15:35:00,89.09,89.1,89.01,89.02,28810.0,82.6955,82.7048,82.6212,82.6305,28810.0
2023-06-20 15:40:00,89.01,89.06,88.98,89.05,41202.0,82.6212,82.6676,82.5934,82.6584,41202.0
2023-06-20 15:45:00,89.06,89.07,88.94,89.0,55117.0,82.6676,82.6769,82.5563,82.612,55117.0
2023-06-20 15:50:00,89.0,89.12,88.96,88.97,111464.0,82.612,82.7233,82.5748,82.5841,111464.0
2023-06-20 15:55:00,88.97,89.03,88.93,88.94,335527.0,82.5841,82.6398,82.547,82.5563,335527.0
2023-06-21 09:30:00,88.89,89.11,88.7,88.8,99475.0,82.5098,82.7141,82.3335,82.4263,99475.0
2023-06-21 09:35:00,88.76,88.77,88.31,88.32,34400.0,82.3892,82.3985,81.9715,81.9808,34400.0
2023-06-21 09:40:00,88.35,88.53,88.27,88.45,38919.0,82.0086,82.1757,81.9343,82.1014,38919.0
2023-06-21 09:45:00,88.47,88.56,88.37,88.42,36447.0,82.12,82.2035,82.0272,82.0736,36447.0
2023-06-21 09:50:00,88.44,88.45,88.28,88.33,32074.0,82.0921,82.1014,81.9436,81.99,32074.0
2023-06-21 09:55:00,88.34,88.39,88.22,88.38,66080.0,81.9993,82.0457,81.8879,82.0365,66080.0
2023-06-21 10:00:00,88.38,88.4,88.21,88.26,34702.0,82.0365,82.055,81.8787,81.9251,34702.0
2023-06-21 10:05:00,88.26,88.29,88.11,88.12,44382.0,81.9251,81.9529,81.7858,81.7951,44382.0
2023-06-21 10:10:00,88.12,88.34,88.06,88.33,24267.0,81.7951,81.9993,81.7394,81.99,24267.0
2023-06-21 10:15:00,88.32,88.32,88.19,88.23,59728.0,81.9808,81.9808,81.8601,81.8972,59728.0
2023-06-21 10:20:00,88.21,88.31,88.21,88.25,28966.0,81.8787,81.9715,81.8787,81.9158,28966.0
2023-06-21 10:25:00,88.25,88.27,88.15,88.24,34428.0,81.9158,81.9343,81.823,81.9065,34428.0
2023-06-21 10:30:00,88.26,88.41,88.24,88.36,27909.0,81.9251,82.0643,81.9065,82.0179,27909.0
2023-06-21 10:35:00,88.36,88.53,88.35,88.48,23972.0,82.0179,82.1757,82.0086,82.1293,23972.0
2023-06-21 10:40:00,88.49,88.59,88.48,88.54,40020.0,82.1386,82.2314,82.1293,82.185,40020.0
2023-06-21 10:45:00,88.53,88.53,88.39,88.41,34171.0,82.1757,82.1757,82.0457,82.0643,34171.0
2023-06-21 10:50:00,88.41,88.58,88.38,88.53,69072.0,82.0643,82.2221,82.0365,82.1757,69072.0
2023-06-21 10:55:00,88.51,88.63,88.46,88.59,173020.0,82.1571,82.2685,82.1107,82.2314,173020.0
2023-06-21 11:00:00,88.59,88.65,88.48,88.52,36482.0,82.2314,82.2871,82.1293,82.1664,36482.0
2023-06-21 11:05:00,88.52,88.52,88.39,88.42,20116.0,82.1664,82.1664,82.0457,82.0736,20116.0
2023-06-21 11:10:00,88.43,88.49,88.36,88.46,34115.0,82.0829,82.1386,82.0179,82.1107,34115.0
2023-06-21 11:15:00,88.46,88.48,88.31,88.33,36381.0,82.1107,82.1293,81.9715,81.99,36381.0
2023-06-21 11:20:00,88.31,88.4,88.28,88.37,41868.0,81.9715,82.055,81.9436,82.0272,41868.0
2023-06-21 11:25:00,88.37,88.4,88.31,88.32,26660.0,82.0272,82.055,81.9715,81.9808,26660.0
2023-06-21 11:30:00,88.31,88.31,88.2,88.22,48292.0,81.9715,81.9715,81.8694,81.8879,48292.0
2023-06-21 11:35:00,88.21,88.26,88.19,88.19,23290.0,81.8787,81.9251,81.8601,81.8601,23290.0
2023-06-21 11:40:00,88.2,88.26,88.16,88.17,28981.0,81.8694,81.9251,81.8322,81.8415,28981.0
2023-06-21 11:45:00,88.16,88.17,88.1,88.11,25637.0,81.8322,81.8415,81.7765,81.7858,25637.0
2023-06-21 11:50:00,88.11,88.16,88.1,88.14,40225.0,81.7858,81.8322,81.7765,81.8137,40225.0
2023-06-21 11:55:00,88.14,88.2,88.12,88.19,37189.0,81.8137,81.8694,81.7951,81.8601,37189.0
2023-06-21 12:00:00,88.19,88.3,88.19,88.25,26696.0,81.8601,81.9622,81.8601,81.9158,26696.0
2023-06-21 12:05:00,88.25,88.34,88.21,88.31,19279.0,81.9158,81.9993,81.8787,81.9715,19279.0
2023-06-21 12:10:00,88.31,88.35,88.19,88.2,21052.0,81.9715,82.0086,81.8601,81.8694,21052.0
2023-06-21 12:15:00,88.2,88.24,88.18,88.21,33338.0,81.8694,81.9065,81.8508,81.8787,33338.0
2023-06-21 12:20:00,88.2,88.25,88.17,88.23,31358.0,81.8694,81.9158,81.8415,81.8972,31358.0
2023-06-21 12:25:00,88.24,88.24,88.15,88.23,44900.0,81.9065,81.9065,81.823,81.8972,44900.0
2023-06-21 12:30:00,88.23,88.28,88.17,88.17,46614.0,81.8972,81.9436,81.8415,81.8415,46614.0
2023-06-21 12:35:00,88.17,88.18,88.09,88.12,35305.0,81.8415,81.8508,81.7673,81.7951,35305.0
2023-06-21 12:40:00,88.14,88.15,88.04,88.07,28989.0,81.8137,81.823,81.7209,81.7487,28989.0
2023-06-21 12:45:00,88.06,88.08,88.02,88.03,23102.0,81.7394,81.758,81.7023,81.7116,23102.0
2023-06-21 12:50:00,88.02,88.16,88.01,88.15,25654.0,81.7023,81.8322,81.693,81.823,25654.0
2023-06-21 12:55:00,88.15,88.24,88.11,88.19,36666.0,81.823,81.9065,81.7858,81.8601,36666.0
2023-06-21 13:00:00,88.17,88.28,88.12,88.23,26945.0,81.8415,81.9436,81.7951,81.8972,26945.0
2023-06-21 13:05:00,88.23,88.24,88.14,88.2,18098.0,81.8972,81.9065,81.8137,81.8694,18098.0
2023-06-21 13:10:00,88.21,88.23,88.16,88.2,73244.0,81.8787,81.8972,81.8322,81.8694,73244.0
2023-06-21 13:15:00,88.2,88.25,88.14,88.17,54121.0,81.8694,81.9158,81.8137,81.8415,54121.0
2023-06-21 13:20:00,88.18,88.21,88.08,88.12,20878.0,81.8508,81.8787,81.758,81.7951,20878.0
2023-06-21 13:25:00,88.11,88.19,88.1,88.12,16514.0,81.7858,81.8601,81.7765,81.7951,16514.0
2023-06-21 13:30:00,88.12,88.13,88.05,88.08,15896.0,81.7951,81.8044,81.7301,81.758,15896.0
2023-06-21 13:35:00,88.07,88.12,88.04,88.09,73355.0,81.7487,81.7951,81.7209,81.7673,73355.0
2023-06-21 13:40:00,88.09,88.15,88.03,88.05,59704.0,81.7673,81.823,81.7116,81.7301,59704.0
2023-06-21 13:45:00,88.05,88.08,88.03,88.08,20631.0,81.7301,81.758,81.7116,81.758,20631.0
2023-06-21 13:50:00,88.08,88.14,88.07,88.09,45838.0,81.758,81.8137,81.7487,81.7673,45838.0
2023-06-21 13:55:00,88.09,88.16,88.09,88.12,31113.0,81.7673,81.8322,81.7673,81.7951,31113.0
2023-06-21 14:00:00,88.12,88.23,88.12,88.2,38064.0,81.7951,81.8972,81.7951,81.8694,38064.0
2023-06-21 14:05:00,88.2,88.22,88.15,88.22,24991.0,81.8694,81.8879,81.823,81.8879,24991.0
2023-06-21 14:10:00,88.21,88.26,88.2,88.26,31289.0,81.8787,81.9251,81.8694,81.9251,31289.0
2023-06-21 14:15:00,88.27,88.33,88.26,88.32,71671.0,81.9343,81.99,81.9251,81.9808,71671.0
2023-06-21 14:20:00,88.32,88.4,88.32,88.34,55144.0,81.9808,82.055,81.9808,81.9993,55144.0
2023-06-21 14:25:00,88.34,88.35,88.29,88.32,16208.0,81.9993,82.0086,81.9529,81.9808,16208.0
2023-06-21 14:30:00,88.34,88.42,88.34,88.41,41790.0,81.9993,82.0736,81.9993,82.0643,41790.0
2023-06-21 14:35:00,88.4,88.41,88.34,88.37,35143.0,82.055,82.0643,81.9993,82.0272,35143.0
2023-06-21 14:40:00,88.36,88.38,88.32,88.35,22192.0,82.0179,82.0365,81.9808,82.0086,22192.0
2023-06-21 14:45:00,88.35,88.42,88.35,88.39,36536.0,82.0086,82.0736,82.0086,82.0457,36536.0
2023-06-21 14:50:00,88.39,88.45,88.38,88.44,40119.0,82.0457,82.1014,82.0365,82.0921,40119.0
2023-06-21 14:55:00,88.44,88.44,88.36,88.36,22926.0,82.0921,82.0921,82.0179,82.0179,22926.0
2023-06-21 15:00:00,88.36,88.36,88.29,88.29,36657.0,82.0179,82.0179,81.9529,81.9529,36657.0
2023-06-21 15:05:00,88.29,88.35,88.27,88.31,40554.0,81.9529,82.0086,81.9343,81.9715,40554.0
2023-06-21 15:10:00,88.31,88.41,88.3,88.4,43728.0,81.9715,82.0643,81.9622,82.055,43728.0
2023-06-21 15:15:00,88.4,88.42,88.37,88.38,22033.0,82.055,82.0736,82.0272,82.0365,22033.0
2023-06-21 15:20:00,88.39,88.39,88.26,88.29,69532.0,82.0457,82.0457,81.9251,81.9529,69532.0
2023-06-21 15:25:00,88.28,88.33,88.24,88.32,55998.0,81.9436,81.99,81.9065,81.9808,55998.0
2023-06-21 15:30:00,88.33,88.35,88.29,88.31,71288.0,81.99,82.0086,81.9529,81.9715,71288.0
2023-06-21 15:35:00,88.3,88.38,88.29,88.38,69472.0,81.9622,82.0365,81.9529,82.0365,69472.0
2023-06-21 15:40:00,88.38,88.48,88.34,88.4,82505.0,82.0365,82.1293,81.9993,82.055,82505.0
2023-06-21 15:45:00,88.39,88.39,88.31,88.31,85499.0,82.0457,82.0457,81.9715,81.9715,85499.0
2023-06-21 15:50:00,88.33,88.38,88.28,88.3,162728.0,81.99,82.0365,81.9436,81.9622,162728.0
2023-06-21 15:55:00,88.3,88.39,88.3,88.32,336167.0,81.9622,82.0457,81.9622,81.9808,336167.0
2023-06-22 09:30:00,88.01,88.19,87.6,87.81,159990.0,82.3379,82.5063,81.9543,82.1508,159990.0
2023-06-22 09:35:00,87.81,88.12,87.69,88.02,120343.0,82.1508,82.4408,82.0385,82.3472,120343.0
2023-06-22 09:40:00,88.0,88.11,87.96,88.0,57135.0,82.3285,82.4314,82.2911,82.3285,57135.0
2023-06-22 09:45:00,88.0,88.16,87.87,88.01,41095.0,82.3285,82.4782,82.2069,82.3379,41095.0
2023-06-22 09:50:00,88.01,88.26,87.97,88.02,49766.0,82.3379,82.5718,82.3005,82.3472,49766.0
2023-06-22 09:55:00,88.02,88.1,87.97,88.08,20067.0,82.3472,82.4221,82.3005,82.4034,20067.0
2023-06-22 10:00:00,88.09,88.2,88.06,88.17,50314.0,82.4127,82.5156,82.3847,82.4876,50314.0
2023-06-22 10:05:00,88.19,88.19,87.99,88.06,32060.0,82.5063,82.5063,82.3192,82.3847,32060.0
2023-06-22 10:10:00,88.05,88.13,88.02,88.02,44431.0,82.3753,82.4501,82.3472,82.3472,44431.0
2023-06-22 10:15:00,88.03,88.11,88.03,88.06,34893.0,82.3566,82.4314,82.3566,82.3847,34893.0
2023-06-22 10:20:00,88.07,88.07,88.02,88.06,44087.0,82.394,82.394,82.3472,82.3847,44087.0
2023-06-22 10:25:00,88.06,88.09,87.95,87.97,39881.0,82.3847,82.4127,82.2817,82.3005,39881.0
2023-06-22 10:30:00,87.97,87.99,87.89,87.91,39758.0,82.3005,82.3192,82.2256,82.2443,39758.0
2023-06-22 10:35:00,87.92,87.94,87.63,87.66,51642.0,82.2537,82.2724,81.9824,82.0104,51642.0
2023-06-22 10:40:00,87.67,87.69,87.48,87.64,90110.0,82.0198,82.0385,81.842,81.9917,90110.0
2023-06-22 10:45:00,87.64,87.65,87.46,87.49,29809.0,81.9917,82.0011,81.8233,81.8514,29809.0
2023-06-22 10:50:00,87.5,87.58,87.49,87.52,19295.0,81.8607,81.9356,81.8514,81.8795,19295.0
2023-06-22 10:55:00,87.53,87.54,87.47,87.49,81421.0,81.8888,81.8982,81.8327,81.8514,81421.0
2023-06-22 11:00:00,87.49,87.54,87.32,87.33,29904.0,81.8514,81.8982,81.6923,81.7017,29904.0
2023-06-22 11:05:00,87.34,87.36,87.22,87.24,45219.0,81.7111,81.7298,81.5988,81.6175,45219.0
2023-06-22 11:10:00,87.26,87.4,87.23,87.4,32889.0,81.6362,81.7672,81.6081,81.7672,32889.0
2023-06-22 11:15:00,87.41,87.5,87.35,87.45,37304.0,81.7765,81.8607,81.7204,81.814,37304.0
2023-06-22 11:20:00,87.45,87.52,87.43,87.5,30314.0,81.814,81.8795,81.7953,81.8607,30314.0
2023-06-22 11:25:00,87.51,87.65,87.5,87.65,40942.0,81.8701,82.0011,81.8607,82.0011,40942.0
2023-06-22 11:30:00,87.65,87.75,87.63,87.63,84289.0,82.0011,82.0946,81.9824,81.9824,84289.0
2023-06-22 11:35:00,87.62,87.62,87.36,87.36,31850.0,81.973,81.973,81.7298,81.7298,31850.0
2023-06-22 11:40:00,87.37,87.54,87.35,87.54,39670.0,81.7391,81.8982,81.7204,81.8982,39670.0
2023-06-22 11:45:00,87.56,87.58,87.47,87.56,39160.0,81.9169,81.9356,81.8327,81.9169,39160.0
2023-06-22 11:50:00,87.55,87.58,87.33,87.35,49307.0,81.9075,81.9356,81.7017,81.7204,49307.0
2023-06-22 11:55:00,87.37,87.52,87.35,87.52,18915.0,81.7391,81.8795,81.7204,81.8795,18915.0
2023-06-22 12:00:00,87.52,87.7,87.52,87.69,25237.0,81.8795,82.0479,81.8795,82.0385,25237.0
2023-06-22 12:05:00,87.68,87.68,87.54,87.6,22278.0,82.0291,82.0291,81.8982,81.9543,22278.0
2023-06-22 12:10:00,87.58,87.65,87.54,87.65,17374.0,81.9356,82.0011,81.8982,82.0011,17374.0
2023-06-22 12:15:00,87.65,87.65,87.58,87.59,21010.0,82.0011,82.0011,81.9356,81.9449,21010.0
2023-06-22 12:20:00,87.59,87.64,87.57,87.6,18837.0,81.9449,81.9917,81.9262,81.9543,18837.0
2023-06-22 12:25:00,87.61,87.61,87.55,87.59,10478.0,81.9637,81.9637,81.9075,81.9449,10478.0
2023-06-22 12:30:00,87.6,87.62,87.55,87.55,10196.0,81.9543,81.973,81.9075,81.9075,10196.0
2023-06-22 12:35:00,87.57,87.65,87.56,87.59,27314.0,81.9262,82.0011,81.9169,81.9449,27314.0
2023-06-22 12:40:00,87.58,87.62,87.58,87.59,14428.0,81.9356,81.973,81.9356,81.9449,14428.0
2023-06-22 12:45:00,87.57,87.66,87.55,87.66,10663.0,81.9262,82.0104,81.9075,82.0104,10663.0
2023-06-22 12:50:00,87.65,87.66,87.58,87.59,16877.0,82.0011,82.0104,81.9356,81.9449,16877.0
2023-06-22 12:55:00,87.61,87.68,87.59,87.67,19082.0,81.9637,82.0291,81.9449,82.0198,19082.0
2023-06-22 13:00:00,87.67,87.75,87.61,87.64,17983.0,82.0198,82.0946,81.9637,81.9917,17983.0
2023-06-22 13:05:00,87.63,87.66,87.6,87.64,9176.0,81.9824,82.0104,81.9543,81.9917,9176.0
2023-06-22 13:10:00,87.64,87.71,87.63,87.67,17899.0,81.9917,82.0572,81.9824,82.0198,17899.0
2023-06-22 13:15:00,87.66,87.71,87.64,87.69,12559.0,82.0104,82.0572,81.9917,82.0385,12559.0
2023-06-22 13:20:00,87.69,87.71,87.62,87.67,23381.0,82.0385,82.0572,81.973,82.0198,23381.0
2023-06-22 13:25:00,87.68,87.73,87.66,87.69,10663.0,82.0291,82.0759,82.0104,82.0385,10663.0
2023-06-22 13:30:00,87.69,87.74,87.67,87.67,17830.0,82.0385,82.0853,82.0198,82.0198,17830.0
2023-06-22 13:35:00,87.67,87.72,87.66,87.72,15525.0,82.0198,82.0666,82.0104,82.0666,15525.0
2023-06-22 13:40:00,87.73,87.75,87.71,87.73,12809.0,82.0759,82.0946,82.0572,82.0759,12809.0
2023-06-22 13:45:00,87.72,87.81,87.72,87.78,18418.0,82.0666,82.1508,82.0666,82.1227,18418.0
2023-06-22 13:50:00,87.79,87.83,87.76,87.76,29349.0,82.1321,82.1695,82.104,82.104,29349.0
2023-06-22 13:55:00,87.76,87.77,87.71,87.75,20481.0,82.104,82.1133,82.0572,82.0946,20481.0
2023-06-22 14:00:00,87.75,87.78,87.72,87.73,16263.0,82.0946,82.1227,82.0666,82.0759,16263.0
2023-06-22 14:05:00,87.74,87.78,87.73,87.73,19346.0,82.0853,82.1227,82.0759,82.0759,19346.0
2023-06-22 14:10:00,87.73,87.78,87.71,87.76,32675.0,82.0759,82.1227,82.0572,82.104,32675.0
2023-06-22 14:15:00,87.76,87.78,87.7,87.72,22384.0,82.104,82.1227,82.0479,82.0666,22384.0
2023-06-22 14:20:00,87.73,87.78,87.72,87.73,14472.0,82.0759,82.1227,82.0666,82.0759,14472.0
2023-06-22 14:25:00,87.72,87.77,87.72,87.76,23913.0,82.0666,82.1133,82.0666,82.104,23913.0
2023-06-22 14:30:00,87.76,87.79,87.72,87.75,25177.0,82.104,82.1321,82.0666,82.0946,25177.0
2023-06-22 14:35:00,87.73,87.78,87.71,87.78,18733.0,82.0759,82.1227,82.0572,82.1227,18733.0
2023-06-22 14:40:00,87.78,87.78,87.67,87.7,36289.0,82.1227,82.1227,82.0198,82.0479,36289.0
2023-06-22 14:45:00,87.7,87.71,87.65,87.7,37010.0,82.0479,82.0572,82.0011,82.0479,37010.0
2023-06-22 14:50:00,87.7,87.7,87.61,87.63,33393.0,82.0479,82.0479,81.9637,81.9824,33393.0
2023-06-22 14:55:00,87.64,87.69,87.61,87.67,21289.0,81.9917,82.0385,81.9637,82.0198,21289.0
2023-06-22 15:00:00,87.68,87.7,87.59,87.61,22557.0,82.0291,82.0479,81.9449,81.9637,22557.0
2023-06-22 15:05:00,87.61,87.64,87.53,87.55,28933.0,81.9637,81.9917,81.8888,81.9075,28933.0
2023-06-22 15:10:00,87.54,87.56,87.51,87.51,38106.0,81.8982,81.9169,81.8701,81.8701,38106.0
2023-06-22 15:15:00,87.51,87.53,87.46,87.5,46911.0,81.8701,81.8888,81.8233,81.8607,46911.0
2023-06-22 15:20:00,87.49,87.49,87.37,87.38,31293.0,81.8514,81.8514,81.7391,81.7485,31293.0
2023-06-22 15:25:00,87.37,87.43,87.35,87.38,39611.0,81.7391,81.7953,81.7204,81.7485,39611.0
2023-06-22 15:30:00,87.37,87.39,87.28,87.29,51911.0,81.7391,81.7578,81.6549,81.6643,51911.0
2023-06-22 15:35:00,87.29,87.37,87.28,87.36,35123.0,81.6643,81.7391,81.6549,81.7298,35123.0
2023-06-22 15:40:00,87.36,87.37,87.26,87.29,45896.0,81.7298,81.7391,81.6362,81.6643,45896.0
2023-06-22 15:45:00,87.3,87.3,87.24,87.3,80403.0,81.6736,81.6736,81.6175,81.6736,80403.0
2023-06-22 15:50:00,87.28,87.4,87.28,87.37,128245.0,81.6549,81.7672,81.6549,81.7391,128245.0
2023-06-22 15:55:00,87.38,87.43,87.35,87.41,217882.0,81.7485,81.7953,81.7204,81.7765,217882.0
2023-06-23 09:30:00,87.24,87.3,87.01,87.26,92986.0,81.6175,81.6736,81.4023,81.6362,92986.0
2023-06-23 09:35:00,87.26,87.33,87.18,87.33,46152.0,81.6362,81.7017,81.5614,81.7017,46152.0
2023-06-23 09:40:00,87.34,87.54,87.31,87.45,26277.0,81.7111,81.8982,81.683,81.814,26277.0
2023-06-23 09:45:00,87.46,87.61,87.45,87.59,20525.0,81.8233,81.9637,81.814,81.9449,20525.0
2023-06-23 09:50:00,87.58,87.7,87.44,87.5,18904.0,81.9356,82.0479,81.8046,81.8607,18904.0
2023-06-23 09:55:00,87.5,87.54,87.46,87.5,48580.0,81.8607,81.8982,81.8233,81.8607,48580.0
2023-06-23 10:00:00,87.5,87.56,87.45,87.54,32382.0,81.8607,81.9169,81.814,81.8982,32382.0
2023-06-23 10:05:00,87.53,87.56,87.47,87.5,41906.0,81.8888,81.9169,81.8327,81.8607,41906.0
2023-06-23 10:10:00,87.52,87.56,87.49,87.55,26437.0,81.8795,81.9169,81.8514,81.9075,26437.0
2023-06-23 10:15:00,87.55,87.56,87.49,87.52,14144.0,81.9075,81.9169,81.8514,81.8795,14144.0
2023-06-23 10:20:00,87.52,87.63,87.51,87.59,17062.0,81.8795,81.9824,81.8701,81.9449,17062.0
2023-06-23 10:25:00,87.59,87.59,87.49,87.52,26343.0,81.9449,81.9449,81.8514,81.8795,26343.0
2023-06-23 10:30:00,87.51,87.68,87.49,87.67,18726.0,81.8701,82.0291,81.8514,82.0198,18726.0
2023-06-23 10:35:00,87.67,87.69,87.49,87.61,36061.0,82.0198,82.0385,81.8514,81.9637,36061.0
2023-06-23 10:40:00,87.59,87.61,87.5,87.55,41788.0,81.9449,81.9637,81.8607,81.9075,41788.0
2023-06-23 10:45:00,87.55,87.6,87.53,87.59,29614.0,81.9075,81.9543,81.8888,81.9449,29614.0
2023-06-23 10:50:00,87.59,87.62,87.49,87.5,50148.0,81.9449,81.973,81.8514,81.8607,50148.0
2023-06-23 10:55:00,87.5,87.55,87.49,87.53,50090.0,81.8607,81.9075,81.8514,81.8888,50090.0
2023-06-23 11:00:00,87.53,87.57,87.5,87.51,13697.0,81.8888,81.9262,81.8607,81.8701,13697.0
2023-06-23 11:05:00,87.5,87.53,87.4,87.43,49021.0,81.8607,81.8888,81.7672,81.7953,49021.0
2023-06-23 11:10:00,87.42,87.5,87.38,87.44,47438.0,81.7859,81.8607,81.7485,81.8046,47438.0
2023-06-23 11:15:00,87.44,87.49,87.35,87.37,73959.0,81.8046,81.8514,81.7204,81.7391,73959.0
2023-06-23 11:20:00,87.36,87.41,87.32,87.36,33339.0,81.7298,81.7765,81.6923,81.7298,33339.0
2023-06-23 11:25:00,87.37,87.39,87.27,87.37,45054.0,81.7391,81.7578,81.6456,81.7391,45054.0
2023-06-23 11:30:00,87.37,87.41,87.31,87.33,37402.0,81.7391,81.7765,81.683,81.7017,37402.0
2023-06-23 11:35:00,87.33,87.44,87.31,87.44,17505.0,81.7017,81.8046,81.683,81.8046,17505.0
2023-06-23 11:40:00,87.43,87.55,87.42,87.54,13957.0,81.7953,81.9075,81.7859,81.8982,13957.0
2023-06-23 11:45:00,87.55,87.58,87.44,87.45,28958.0,81.9075,81.9356,81.8046,81.814,28958.0
2023-06-23 11:50:00,87.46,87.52,87.45,87.51,19087.0,81.8233,81.8795,81.814,81.8701,19087.0
2023-06-23 11:55:00,87.51,87.56,87.5,87.55,43486.0,81.8701,81.9169,81.8607,81.9075,43486.0
2023-06-23 12:00:00,87.56,87.66,87.53,87.66,24277.0,81.9169,82.0104,81.8888,82.0104,24277.0
2023-06-23 12:05:00,87.65,87.72,87.64,87.68,12675.0,82.0011,82.0666,81.9917,82.0291,12675.0
2023-06-23 12:10:00,87.69,87.7,87.63,87.67,15430.0,82.0385,82.0479,81.9824,82.0198,15430.0
2023-06-23 12:15:00,87.68,87.73,87.63,87.66,19564.0,82.0291,82.0759,81.9824,82.0104,19564.0
2023-06-23 12:20:00,87.67,87.73,87.66,87.71,11254.0,82.0198,82.0759,82.0104,82.0572,11254.0
2023-06-23 12:25:00,87.71,87.79,87.71,87.76,21080.0,82.0572,82.1321,82.0572,82.104,21080.0
2023-06-23 12:30:00,87.76,87.77,87.68,87.7,29944.0,82.104,82.1133,82.0291,82.0479,29944.0
2023-06-23 12:35:00,87.69,87.7,87.64,87.66,19476.0,82.0385,82.0479,81.9917,82.0104,19476.0
2023-06-23 12:40:00,87.66,87.66,87.59,87.63,12537.0,82.0104,82.0104,81.9449,81.9824,12537.0
2023-06-23 12:45:00,87.63,87.68,87.62,87.66,12591.0,81.9824,82.0291,81.973,82.0104,12591.0
2023-06-23 12:50:00,87.66,87.67,87.59,87.62,17444.0,82.0104,82.0198,81.9449,81.973,17444.0
2023-06-23 12:55:00,87.62,87.69,87.59,87.66,21601.0,81.973,82.0385,81.9449,82.0104,21601.0
2023-06-23 13:00:00,87.67,87.67,87.6,87.61,17164.0,82.0198,82.0198,81.9543,81.9637,17164.0
2023-06-23 13:05:00,87.61,87.61,87.51,87.51,25797.0,81.9637,81.9637,81.8701,81.8701,25797.0
2023-06-23 13:10:00,87.52,87.61,87.51,87.6,12932.0,81.8795,81.9637,81.8701,81.9543,12932.0
2023-06-23 13:15:00,87.6,87.61,87.55,87.55,21930.0,81.9543,81.9637,81.9075,81.9075,21930.0
2023-06-23 13:20:00,87.54,87.6,87.54,87.59,13550.0,81.8982,81.9543,81.8982,81.9449,13550.0
2023-06-23 13:25:00,87.6,87.62,87.58,87.6,12788.0,81.9543,81.973,81.9356,81.9543,12788.0
2023-06-23 13:30:00,87.59,87.61,87.59,87.59,18452.0,81.9449,81.9637,81.9449,81.9449,18452.0
2023-06-23 13:35:00,87.61,87.7,87.61,87.67,18693.0,81.9637,82.0479,81.9637,82.0198,18693.0
2023-06-23 13:40:00,87.68,87.68,87.61,87.63,10503.0,82.0291,82.0291,81.9637,81.9824,10503.0
2023-06-23 13:45:00,87.63,87.66,87.6,87.65,21002.0,81.9824,82.0104,81.9543,82.0011,21002.0
2023-06-23 13:50:00,87.66,87.71,87.66,87.69,16680.0,82.0104,82.0572,82.0104,82.0385,16680.0
2023-06-23 13:55:00,87.68,87.69,87.62,87.63,16371.0,82.0291,82.0385,81.973,81.9824,16371.0
2023-06-23 14:00:00,87.63,87.63,87.59,87.63,13676.0,81.9824,81.9824,81.9449,81.9824,13676.0
2023-06-23 14:05:00,87.63,87.67,87.61,87.64,14822.0,81.9824,82.0198,81.9637,81.9917,14822.0
2023-06-23 14:10:00,87.65,87.67,87.61,87.67,24122.0,82.0011,82.0198,81.9637,82.0198,24122.0
2023-06-23 14:15:00,87.69,87.7,87.62,87.63,28306.0,82.0385,82.0479,81.973,81.9824,28306.0
2023-06-23 14:20:00,87.64,87.68,87.63,87.64,21150.0,81.9917,82.0291,81.9824,81.9917,21150.0
2023-06-23 14:25:00,87.64,87.64,87.56,87.59,23261.0,81.9917,81.9917,81.9169,81.9449,23261.0
2023-06-23 14:30:00,87.58,87.6,87.54,87.59,18681.0,81.9356,81.9543,81.8982,81.9449,18681.0
2023-06-23 14:35:00,87.59,87.6,87.54,87.57,35644.0,81.9449,81.9543,81.8982,81.9262,35644.0
2023-06-23 14:40:00,87.56,87.56,87.5,87.54,22497.0,81.9169,81.9169,81.8607,81.8982,22497.0
2023-06-23 14:45:00,87.53,87.53,87.45,87.52,51067.0,81.8888,81.8888,81.814,81.8795,51067.0
2023-06-23 14:50:00,87.52,87.61,87.52,87.55,45197.0,81.8795,81.9637,81.8795,81.9075,45197.0
2023-06-23 14:55:00,87.55,87.62,87.54,87.61,23149.0,81.9075,81.973,81.8982,81.9637,23149.0
2023-06-23 15:00:00,87.6,87.6,87.5,87.51,44835.0,81.9543,81.9543,81.8607,81.8701,44835.0
2023-06-23 15:05:00,87.5,87.65,87.5,87.65,44193.0,81.8607,82.0011,81.8607,82.0011,44193.0
2023-06-23 15:10:00,87.64,87.69,87.61,87.62,32311.0,81.9917,82.0385,81.9637,81.973,32311.0
2023-06-23 15:15:00,87.64,87.66,87.59,87.66,30164.0,81.9917,82.0104,81.9449,82.0104,30164.0
2023-06-23 15:20:00,87.66,87.68,87.55,87.57,35956.0,82.0104,82.0291,81.9075,81.9262,35956.0
2023-06-23 15:25:00,87.58,87.61,87.53,87.59,36242.0,81.9356,81.9637,81.8888,81.9449,36242.0
2023-06-23 15:30:00,87.6,87.61,87.49,87.56,50674.0,81.9543,81.9637,81.8514,81.9169,50674.0
2023-06-23 15:35:00,87.56,87.69,87.56,87.65,68838.0,81.9169,82.0385,81.9169,82.0011,68838.0
2023-06-23 15:40:00,87.65,87.69,87.62,87.66,63497.0,82.0011,82.0385,81.973,82.0104,63497.0
2023-06-23 15:45:00,87.67,87.67,87.46,87.48,80834.0,82.0198,82.0198,81.8233,81.842,80834.0
2023-06-23 15:50:00,87.47,87.64,87.39,87.56,163519.0,81.8327,81.9917,81.7578,81.9169,163519.0
2023-06-23 15:55:00,87.56,87.65,87.46,87.5,295743.0,81.9169,82.0011,81.8233,81.8607,295743.0
2023-06-26 09:30:00,87.35,87.57,87.04,87.05,93492.0,81.7204,81.9262,81.4304,81.4397,93492.0
2023-06-26 09:35:00,87.03,87.33,87.03,87.21,36475.0,81.421,81.7017,81.421,81.5894,36475.0
2023-06-26 09:40:00,87.19,87.23,87.01,87.18,63911.0,81.5707,81.6081,81.4023,81.5614,63911.0
2023-06-26 09:45:00,87.17,87.22,86.87,86.91,64115.0,81.552,81.5988,81.2714,81.3088,64115.0
2023-06-26 09:50:00,86.92,86.93,86.63,86.69,45341.0,81.3181,81.3275,81.0468,81.103,45341.0
2023-06-26 09:55:00,86.69,86.69,86.39,86.44,82591.0,81.103,81.103,80.8223,80.8691,82591.0
2023-06-26 10:00:00,86.45,86.47,86.29,86.3,51553.0,80.8784,80.8971,80.7287,80.7381,51553.0
2023-06-26 10:05:00,86.3,86.52,86.28,86.42,53844.0,80.7381,80.9439,80.7194,80.8504,53844.0
2023-06-26 10:10:00,86.41,86.55,86.37,86.55,42401.0,80.841,80.972,80.8036,80.972,42401.0
2023-06-26 10:15:00,86.55,86.57,86.44,86.46,40320.0,80.972,80.9907,80.8691,80.8878,40320.0
2023-06-26 10:20:00,86.45,86.46,86.3,86.36,28368.0,80.8784,80.8878,80.7381,80.7942,28368.0
2023-06-26 10:25:00,86.36,86.4,86.29,86.4,22441.0,80.7942,80.8316,80.7287,80.8316,22441.0
2023-06-26 10:30:00,86.42,86.58,86.33,86.56,29131.0,80.8504,81.0,80.7662,80.9813,29131.0
2023-06-26 10:35:00,86.58,86.58,86.42,86.44,35914.0,81.0,81.0,80.8504,80.8691,35914.0
2023-06-26 10:40:00,86.43,86.49,86.37,86.48,25860.0,80.8597,80.9158,80.8036,80.9065,25860.0
2023-06-26 10:45:00,86.47,86.6,86.45,86.59,32848.0,80.8971,81.0188,80.8784,81.0094,32848.0
2023-06-26 10:50:00,86.59,86.69,86.59,86.68,41391.0,81.0094,81.103,81.0094,81.0936,41391.0
2023-06-26 10:55:00,86.67,86.74,86.64,86.7,40102.0,81.0842,81.1497,81.0562,81.1123,40102.0
2023-06-26 11:00:00,86.7,86.88,86.7,86.88,36802.0,81.1123,81.2807,81.1123,81.2807,36802.0
2023-06-26 11:05:00,86.88,87.0,86.87,86.92,30553.0,81.2807,81.393,81.2714,81.3181,30553.0
2023-06-26 11:10:00,86.91,86.98,86.84,86.96,32038.0,81.3088,81.3743,81.2433,81.3556,32038.0
2023-06-26 11:15:00,86.95,87.12,86.93,87.11,33946.0,81.3462,81.5052,81.3275,81.4959,33946.0
2023-06-26 11:20:00,87.11,87.15,87.07,87.08,24273.0,81.4959,81.5333,81.4585,81.4678,24273.0
2023-06-26 11:25:00,87.08,87.14,86.99,87.03,48936.0,81.4678,81.5239,81.3836,81.421,48936.0
2023-06-26 11:30:00,87.02,87.12,86.99,87.09,20879.0,81.4117,81.5052,81.3836,81.4772,20879.0
2023-06-26 11:35:00,87.08,87.15,87.07,87.1,17229.0,81.4678,81.5333,81.4585,81.4865,17229.0
2023-06-26 11:40:00,87.11,87.19,87.09,87.12,13894.0,81.4959,81.5707,81.4772,81.5052,13894.0
2023-06-26 11:45:00,87.12,87.15,87.08,87.13,23374.0,81.5052,81.5333,81.4678,81.5146,23374.0
2023-06-26 11:50:00,87.12,87.22,87.11,87.19,16759.0,81.5052,81.5988,81.4959,81.5707,16759.0
2023-06-26 11:55:00,87.19,87.3,87.18,87.3,28795.0,81.5707,81.6736,81.5614,81.6736,28795.0
2023-06-26 12:00:00,87.3,87.36,87.29,87.34,36171.0,81.6736,81.7298,81.6643,81.7111,36171.0
2023-06-26 12:05:00,87.33,87.36,87.26,87.36,30463.0,81.7017,81.7298,81.6362,81.7298,30463.0
2023-06-26 12:10:00,87.34,87.42,87.31,87.42,32659.0,81.7111,81.7859,81.683,81.7859,32659.0
2023-06-26 12:15:00,87.42,87.5,87.39,87.48,33988.0,81.7859,81.8607,81.7578,81.842,33988.0
2023-06-26 12:20:00,87.48,87.6,87.47,87.57,22162.0,81.842,81.9543,81.8327,81.9262,22162.0
2023-06-26 12:25:00,87.57,87.62,87.54,87.59,14840.0,81.9262,81.973,81.8982,81.9449,14840.0
2023-06-26 12:30:00,87.59,87.61,87.46,87.46,22082.0,81.9449,81.9637,81.8233,81.8233,22082.0
2023-06-26 12:35:00,87.46,87.5,87.42,87.42,19061.0,81.8233,81.8607,81.7859,81.7859,19061.0
2023-06-26 12:40:00,87.42,87.48,87.38,87.48,15794.0,81.7859,81.842,81.7485,81.842,15794.0
2023-06-26 12:45:00,87.49,87.52,87.45,87.45,11855.0,81.8514,81.8795,81.814,81.814,11855.0
2023-06-26 12:50:00,87.46,87.52,87.45,87.47,26549.0,81.8233,81.8795,81.814,81.8327,26549.0
2023-06-26 12:55:00,87.48,87.53,87.45,87.51,18398.0,81.842,81.8888,81.814,81.8701,18398.0
2023-06-26 13:00:00,87.53,87.55,87.47,87.47,16462.0,81.8888,81.9075,81.8327,81.8327,16462.0
2023-06-26 13:05:00,87.46,87.47,87.35,87.38,13028.0,81.8233,81.8327,81.7204,81.7485,13028.0
2023-06-26 13:10:00,87.38,87.52,87.38,87.52,19653.0,81.7485,81.8795,81.7485,81.8795,19653.0
2023-06-26 13:15:00,87.51,87.58,87.5,87.57,19367.0,81.8701,81.9356,81.8607,81.9262,19367.0
2023-06-26 13:20:00,87.57,87.57,87.47,87.47,18777.0,81.9262,81.9262,81.8327,81.8327,18777.0
2023-06-26 13:25:00,87.47,87.47,87.4,87.42,14021.0,81.8327,81.8327,81.7672,81.7859,14021.0
2023-06-26 13:30:00,87.43,87.49,87.42,87.48,19018.0,81.7953,81.8514,81.7859,81.842,19018.0
2023-06-26 13:35:00,87.48,87.52,87.47,87.5,14244.0,81.842,81.8795,81.8327,81.8607,14244.0
2023-06-26 13:40:00,87.5,87.5,87.31,87.32,21580.0,81.8607,81.8607,81.683,81.6923,21580.0
2023-06-26 13:45:00,87.33,87.39,87.3,87.32,22326.0,81.7017,81.7578,81.6736,81.6923,22326.0
2023-06-26 13:50:00,87.32,87.35,87.29,87.3,19702.0,81.6923,81.7204,81.6643,81.6736,19702.0
2023-06-26 13:55:00,87.3,87.31,87.2,87.22,25828.0,81.6736,81.683,81.5801,81.5988,25828.0
2023-06-26 14:00:00,87.22,87.24,87.18,87.19,18141.0,81.5988,81.6175,81.5614,81.5707,18141.0
2023-06-26 14:05:00,87.19,87.19,87.11,87.12,40452.0,81.5707,81.5707,81.4959,81.5052,40452.0
2023-06-26 14:10:00,87.12,87.12,87.05,87.05,20409.0,81.5052,81.5052,81.4397,81.4397,20409.0
2023-06-26 14:15:00,87.04,87.07,87.02,87.05,18400.0,81.4304,81.4585,81.4117,81.4397,18400.0
2023-06-26 14:20:00,87.04,87.04,87.0,87.01,20689.0,81.4304,81.4304,81.393,81.4023,20689.0
2023-06-26 14:25:00,87.02,87.1,87.01,87.09,21142.0,81.4117,81.4865,81.4023,81.4772,21142.0
2023-06-26 14:30:00,87.1,87.2,87.09,87.2,34013.0,81.4865,81.5801,81.4772,81.5801,34013.0
2023-06-26 14:35:00,87.19,87.2,87.13,87.19,28831.0,81.5707,81.5801,81.5146,81.5707,28831.0
2023-06-26 14:40:00,87.19,87.27,87.16,87.27,23714.0,81.5707,81.6456,81.5427,81.6456,23714.0
2023-06-26 14:45:00,87.27,87.31,87.24,87.26,30500.0,81.6456,81.683,81.6175,81.6362,30500.0
2023-06-26 14:50:00,87.26,87.31,87.25,87.3,27105.0,81.6362,81.683,81.6269,81.6736,27105.0
2023-06-26 14:55:00,87.29,87.3,87.21,87.25,33076.0,81.6643,81.6736,81.5894,81.6269,33076.0
2023-06-26 15:00:00,87.25,87.27,87.21,87.26,22224.0,81.6269,81.6456,81.5894,81.6362,22224.0
2023-06-26 15:05:00,87.26,87.31,87.24,87.26,23939.0,81.6362,81.683,81.6175,81.6362,23939.0
2023-06-26 15:10:00,87.26,87.26,87.19,87.19,15517.0,81.6362,81.6362,81.5707,81.5707,15517.0
2023-06-26 15:15:00,87.2,87.22,87.17,87.18,24933.0,81.5801,81.5988,81.552,81.5614,24933.0
2023-06-26 15:20:00,87.18,87.19,87.12,87.16,23720.0,81.5614,81.5707,81.5052,81.5427,23720.0
2023-06-26 15:25:00,87.15,87.18,87.12,87.17,39366.0,81.5333,81.5614,81.5052,81.552,39366.0
2023-06-26 15:30:00,87.16,87.22,87.12,87.22,57623.0,81.5427,81.5988,81.5052,81.5988,57623.0
2023-06-26 15:35:00,87.22,87.26,87.19,87.2,64968.0,81.5988,81.6362,81.5707,81.5801,64968.0
2023-06-26 15:40:00,87.2,87.2,87.1,87.12,53238.0,81.5801,81.5801,81.4865,81.5052,53238.0
2023-06-26 15:45:00,87.12,87.14,86.98,87.02,80302.0,81.5052,81.5239,81.3743,81.4117,80302.0
2023-06-26 15:50:00,87.0,87.07,86.95,87.06,121632.0,81.393,81.4585,81.3462,81.4491,121632.0
2023-06-26 15:55:00,87.06,87.06,86.9,87.01,248085.0,81.4491,81.4491,81.2994,81.4023,248085.0
2023-06-27 09:30:00,86.88,86.95,86.61,86.62,69137.0,81.2807,81.3462,81.0281,81.0375,69137.0
2023-06-27 09:35:00,86.64,86.91,86.64,86.9,39637.0,81.0562,81.3088,81.0562,81.2994,39637.0
2023-06-27 09:40:00,86.91,86.98,86.83,86.95,27401.0,81.3088,81.3743,81.2339,81.3462,27401.0
2023-06-27 09:45:00,86.94,86.95,86.61,86.7,33913.0,81.3368,81.3462,81.0281,81.1123,33913.0
2023-06-27 09:50:00,86.67,86.71,86.51,86.54,38436.0,81.0842,81.1217,80.9346,80.9626,38436.0
2023-06-27 09:55:00,86.53,86.64,86.47,86.49,50379.0,80.9533,81.0562,80.8971,80.9158,50379.0
2023-06-27 10:00:00,86.48,86.48,86.2,86.24,72810.0,80.9065,80.9065,80.6445,80.682,72810.0
2023-06-27 10:05:00,86.24,86.24,86.13,86.19,48117.0,80.682,80.682,80.579,80.6352,48117.0
2023-06-27 10:10:00,86.2,86.41,86.15,86.39,30724.0,80.6445,80.841,80.5978,80.8223,30724.0
2023-06-27 10:15:00,86.38,86.45,86.33,86.33,19925.0,80.8129,80.8784,80.7662,80.7662,19925.0
2023-06-27 10:20:00,86.32,86.35,86.14,86.14,22000.0,80.7568,80.7849,80.5884,80.5884,22000.0
2023-06-27 10:25:00,86.15,86.2,86.09,86.16,26830.0,80.5978,80.6445,80.5416,80.6071,26830.0
2023-06-27 10:30:00,86.17,86.25,86.09,86.17,51431.0,80.6165,80.6913,80.5416,80.6165,51431.0
2023-06-27 10:35:00,86.17,86.25,86.08,86.09,56362.0,80.6165,80.6913,80.5323,80.5416,56362.0
2023-06-27 10:40:00,86.1,86.11,86.06,86.1,37529.0,80.551,80.5603,80.5136,80.551,37529.0
2023-06-27 10:45:00,86.11,86.38,86.08,86.36,36708.0,80.5603,80.8129,80.5323,80.7942,36708.0
2023-06-27 10:50:00,86.36,86.5,86.36,86.45,29237.0,80.7942,80.9252,80.7942,80.8784,29237.0
2023-06-27 10:55:00,86.45,86.52,86.43,86.51,37408.0,80.8784,80.9439,80.8597,80.9346,37408.0
2023-06-27 11:00:00,86.51,86.58,86.44,86.47,27059.0,80.9346,81.0,80.8691,80.8971,27059.0
2023-06-27 11:05:00,86.47,86.49,86.4,86.47,24544.0,80.8971,80.9158,80.8316,80.8971,24544.0
2023-06-27 11:10:00,86.47,86.48,86.4,86.43,19268.0,80.8971,80.9065,80.8316,80.8597,19268.0
2023-06-27 11:15:00,86.42,86.45,86.34,86.34,18506.0,80.8504,80.8784,80.7755,80.7755,18506.0
2023-06-27 11:20:00,86.34,86.45,86.34,86.45,16663.0,80.7755,80.8784,80.7755,80.8784,16663.0
2023-06-27 11:25:00,86.45,86.48,86.39,86.46,27208.0,80.8784,80.9065,80.8223,80.8878,27208.0
2023-06-27 11:30:00,86.45,86.49,86.4,86.41,13098.0,80.8784,80.9158,80.8316,80.841,13098.0
2023-06-27 11:35:00,86.4,86.47,86.37,86.46,21677.0,80.8316,80.8971,80.8036,80.8878,21677.0
2023-06-27 11:40:00,86.45,86.5,86.41,86.49,19820.0,80.8784,80.9252,80.841,80.9158,19820.0
2023-06-27 11:45:00,86.5,86.64,86.48,86.64,31028.0,80.9252,81.0562,80.9065,81.0562,31028.0
2023-06-27 11:50:00,86.67,86.74,86.65,86.72,35131.0,81.0842,81.1497,81.0655,81.131,35131.0
2023-06-27 11:55:00,86.72,86.82,86.72,86.81,22230.0,81.131,81.2246,81.131,81.2152,22230.0
2023-06-27 12:00:00,86.82,86.86,86.76,86.78,21282.0,81.2246,81.262,81.1684,81.1872,21282.0
2023-06-27 12:05:00,86.79,86.8,86.7,86.77,40508.0,81.1965,81.2059,81.1123,81.1778,40508.0
2023-06-27 12:10:00,86.77,86.8,86.72,86.78,54634.0,81.1778,81.2059,81.131,81.1872,54634.0
2023-06-27 12:15:00,86.78,86.8,86.71,86.75,26567.0,81.1872,81.2059,81.1217,81.1591,26567.0
2023-06-27 12:20:00,86.75,86.81,86.73,86.8,16790.0,81.1591,81.2152,81.1404,81.2059,16790.0
2023-06-27 12:25:00,86.8,87.0,86.8,87.0,78255.0,81.2059,81.393,81.2059,81.393,78255.0
2023-06-27 12:30:00,87.0,87.02,86.9,86.9,88189.0,81.393,81.4117,81.2994,81.2994,88189.0
2023-06-27 12:35:00,86.9,86.92,86.83,86.9,69590.0,81.2994,81.3181,81.2339,81.2994,69590.0
2023-06-27 12:40:00,86.9,86.9,86.77,86.81,48644.0,81.2994,81.2994,81.1778,81.2152,48644.0
2023-06-27 12:45:00,86.81,86.92,86.81,86.89,28394.0,81.2152,81.3181,81.2152,81.2901,28394.0
2023-06-27 12:50:00,86.88,86.88,86.78,86.79,29866.0,81.2807,81.2807,81.1872,81.1965,29866.0
2023-06-27 12:55:00,86.8,86.82,86.76,86.82,29141.0,81.2059,81.2246,81.1684,81.2246,29141.0
2023-06-27 13:00:00,86.86,86.93,86.85,86.92,18610.0,81.262,81.3275,81.2526,81.3181,18610.0
2023-06-27 13:05:00,86.91,86.93,86.85,86.9,34803.0,81.3088,81.3275,81.2526,81.2994,34803.0
2023-06-27 13:10:00,86.91,86.94,86.85,86.9,18384.0,81.3088,81.3368,81.2526,81.2994,18384.0
2023-06-27 13:15:00,86.9,86.99,86.88,86.99,16796.0,81.2994,81.3836,81.2807,81.3836,16796.0
2023-06-27 13:20:00,86.99,87.03,86.98,87.02,19182.0,81.3836,81.421,81.3743,81.4117,19182.0
2023-06-27 13:25:00,87.02,87.02,86.97,86.99,19374.0,81.4117,81.4117,81.3649,81.3836,19374.0
2023-06-27 13:30:00,87.0,87.05,86.99,87.0,24926.0,81.393,81.4397,81.3836,81.393,24926.0
2023-06-27 13:35:00,87.0,87.0,86.93,86.94,18103.0,81.393,81.393,81.3275,81.3368,18103.0
2023-06-27 13:40:00,86.94,87.0,86.93,86.94,18509.0,81.3368,81.393,81.3275,81.3368,18509.0
2023-06-27 13:45:00,86.95,87.01,86.94,87.01,18388.0,81.3462,81.4023,81.3368,81.4023,18388.0
2023-06-27 13:50:00,87.01,87.02,86.96,86.97,27292.0,81.4023,81.4117,81.3556,81.3649,27292.0
2023-06-27 13:55:00,86.96,86.98,86.89,86.97,46923.0,81.3556,81.3743,81.2901,81.3649,46923.0
2023-06-27 14:00:00,86.97,86.99,86.92,86.98,20622.0,81.3649,81.3836,81.3181,81.3743,20622.0
2023-06-27 14:05:00,86.98,87.09,86.97,87.02,51626.0,81.3743,81.4772,81.3649,81.4117,51626.0
2023-06-27 14:10:00,87.02,87.13,87.02,87.09,33462.0,81.4117,81.5146,81.4117,81.4772,33462.0
2023-06-27 14:15:00,87.09,87.1,87.02,87.04,34643.0,81.4772,81.4865,81.4117,81.4304,34643.0
2023-06-27 14:20:00,87.04,87.14,87.03,87.14,28618.0,81.4304,81.5239,81.421,81.5239,28618.0
2023-06-27 14:25:00,87.14,87.16,87.09,87.15,29068.0,81.5239,81.5427,81.4772,81.5333,29068.0
2023-06-27 14:30:00,87.15,87.17,87.11,87.12,27440.0,81.5333,81.552,81.4959,81.5052,27440.0
2023-06-27 14:35:00,87.12,87.16,87.11,87.16,28102.0,81.5052,81.5427,81.4959,81.5427,28102.0
2023-06-27 14:40:00,87.16,87.16,87.1,87.11,22029.0,81.5427,81.5427,81.4865,81.4959,22029.0
2023-06-27 14:45:00,87.1,87.11,87.03,87.1,53831.0,81.4865,81.4959,81.421,81.4865,53831.0
2023-06-27 14:50:00,87.09,87.14,87.07,87.14,29911.0,81.4772,81.5239,81.4585,81.5239,29911.0
2023-06-27 14:55:00,87.14,87.14,87.05,87.06,52941.0,81.5239,81.5239,81.4397,81.4491,52941.0
2023-06-27 15:00:00,87.06,87.09,87.04,87.04,36917.0,81.4491,81.4772,81.4304,81.4304,36917.0
2023-06-27 15:05:00,87.04,87.11,87.04,87.08,38925.0,81.4304,81.4959,81.4304,81.4678,38925.0
2023-06-27 15:10:00,87.08,87.09,87.02,87.06,41587.0,81.4678,81.4772,81.4117,81.4491,41587.0
2023-06-27 15:15:00,87.06,87.08,87.03,87.04,50676.0,81.4491,81.4678,81.421,81.4304,50676.0
2023-06-27 15:20:00,87.05,87.12,87.0,87.11,78099.0,81.4397,81.5052,81.393,81.4959,78099.0
2023-06-27 15:25:00,87.11,87.18,87.09,87.17,55468.0,81.4959,81.5614,81.4772,81.552,55468.0
2023-06-27 15:30:00,87.17,87.21,87.14,87.16,69611.0,81.552,81.5894,81.5239,81.5427,69611.0
2023-06-27 15:35:00,87.16,87.17,87.12,87.15,55254.0,81.5427,81.552,81.5052,81.5333,55254.0
2023-06-27 15:40:00,87.15,87.2,87.14,87.18,98082.0,81.5333,81.5801,81.5239,81.5614,98082.0
2023-06-27 15:45:00,87.17,87.2,87.15,87.16,89925.0,81.552,81.5801,81.5333,81.5427,89925.0
2023-06-27 15:50:00,87.15,87.23,87.13,87.21,126366.0,81.5333,81.6081,81.5146,81.5894,126366.0
2023-06-27 15:55:00,87.21,87.23,87.1,87.13,214588.0,81.5894,81.6081,81.4865,81.5146,214588.0
2023-06-28 09:30:00,87.15,87.24,86.89,87.13,127256.0,81.5333,81.6175,81.2901,81.5146,127256.0
2023-06-28 09:35:00,87.14,87.44,87.11,87.3,46988.0,81.5239,81.8046,81.4959,81.6736,46988.0
2023-06-28 09:40:00,87.3,87.41,87.23,87.29,35091.0,81.6736,81.7765,81.6081,81.6643,35091.0
2023-06-28 09:45:00,87.24,87.25,87.06,87.06,36803.0,81.6175,81.6269,81.4491,81.4491,36803.0
2023-06-28 09:50:00,87.08,87.1,87.0,87.03,22234.0,81.4678,81.4865,81.393,81.421,22234.0
2023-06-28 09:55:00,87.01,87.25,87.0,87.23,32539.0,81.4023,81.6269,81.393,81.6081,32539.0
2023-06-28 10:00:00,87.23,87.23,86.97,87.03,34402.0,81.6081,81.6081,81.3649,81.421,34402.0
2023-06-28 10:05:00,87.03,87.12,87.02,87.07,40005.0,81.421,81.5052,81.4117,81.4585,40005.0
2023-06-28 10:10:00,87.08,87.12,87.02,87.09,43815.0,81.4678,81.5052,81.4117,81.4772,43815.0
2023-06-28 10:15:00,87.05,87.06,86.95,86.99,30432.0,81.4397,81.4491,81.3462,81.3836,30432.0
2023-06-28 10:20:00,86.99,87.02,86.95,86.98,32414.0,81.3836,81.4117,81.3462,81.3743,32414.0
2023-06-28 10:25:00,86.99,87.02,86.82,86.89,23007.0,81.3836,81.4117,81.2246,81.2901,23007.0
2023-06-28 10:30:00,86.9,87.03,86.89,86.96,20951.0,81.2994,81.421,81.2901,81.3556,20951.0
2023-06-28 10:35:00,86.97,87.05,86.97,86.98,25179.0,81.3649,81.4397,81.3649,81.3743,25179.0
2023-06-28 10:40:00,86.97,86.97,86.83,86.84,36616.0,81.3649,81.3649,81.2339,81.2433,36616.0
2023-06-28 10:45:00,86.83,86.83,86.73,86.79,35706.0,81.2339,81.2339,81.1404,81.1965,35706.0
2023-06-28 10:50:00,86.76,86.8,86.66,86.66,32862.0,81.1684,81.2059,81.0749,81.0749,32862.0
2023-06-28 10:55:00,86.66,86.77,86.66,86.76,28583.0,81.0749,81.1778,81.0749,81.1684,28583.0
2023-06-28 11:00:00,86.76,86.81,86.73,86.75,74134.0,81.1684,81.2152,81.1404,81.1591,74134.0
2023-06-28 11:05:00,86.74,86.84,86.71,86.73,21669.0,81.1497,81.2433,81.1217,81.1404,21669.0
2023-06-28 11:10:00,86.73,86.78,86.7,86.75,18140.0,81.1404,81.1872,81.1123,81.1591,18140.0
2023-06-28 11:15:00,86.75,86.81,86.73,86.78,20300.0,81.1591,81.2152,81.1404,81.1872,20300.0
2023-06-28 11:20:00,86.77,86.78,86.74,86.76,24095.0,81.1778,81.1872,81.1497,81.1684,24095.0
2023-06-28 11:25:00,86.75,86.94,86.73,86.93,24010.0,81.1591,81.3368,81.1404,81.3275,24010.0
2023-06-28 11:30:00,86.93,86.94,86.76,86.77,30786.0,81.3275,81.3368,81.1684,81.1778,30786.0
2023-06-28 11:35:00,86.78,86.85,86.77,86.82,14471.0,81.1872,81.2526,81.1778,81.2246,14471.0
2023-06-28 11:40:00,86.82,86.87,86.8,86.82,19084.0,81.2246,81.2714,81.2059,81.2246,19084.0
2023-06-28 11:45:00,86.82,86.82,86.76,86.78,14248.0,81.2246,81.2246,81.1684,81.1872,14248.0
2023-06-28 11:50:00,86.78,86.78,86.73,86.73,20713.0,81.1872,81.1872,81.1404,81.1404,20713.0
2023-06-28 11:55:00,86.73,86.76,86.66,86.69,41988.0,81.1404,81.1684,81.0749,81.103,41988.0
2023-06-28 12:00:00,86.69,86.7,86.66,86.66,61635.0,81.103,81.1123,81.0749,81.0749,61635.0
2023-06-28 12:05:00,86.66,86.81,86.66,86.77,55578.0,81.0749,81.2152,81.0749,81.1778,55578.0
2023-06-28 12:10:00,86.78,86.79,86.69,86.7,19378.0,81.1872,81.1965,81.103,81.1123,19378.0
2023-06-28 12:15:00,86.7,86.76,86.69,86.75,85761.0,81.1123,81.1684,81.103,81.1591,85761.0
2023-06-28 12:20:00,86.74,86.87,86.72,86.87,22785.0,81.1497,81.2714,81.131,81.2714,22785.0
2023-06-28 12:25:00,86.86,86.86,86.75,86.78,24663.0,81.262,81.262,81.1591,81.1872,24663.0
2023-06-28 12:30:00,86.77,86.77,86.71,86.72,27720.0,81.1778,81.1778,81.1217,81.131,27720.0
2023-06-28 12:35:00,86.71,86.72,86.65,86.67,23271.0,81.1217,81.131,81.0655,81.0842,23271.0
2023-06-28 12:40:00,86.65,86.66,86.35,86.39,50252.0,81.0655,81.0749,80.7849,80.8223,50252.0
2023-06-28 12:45:00,86.38,86.46,86.36,86.4,38632.0,80.8129,80.8878,80.7942,80.8316,38632.0
2023-06-28 12:50:00,86.41,86.41,86.22,86.25,33216.0,80.841,80.841,80.6632,80.6913,33216.0
2023-06-28 12:55:00,86.24,86.32,86.22,86.32,23930.0,80.682,80.7568,80.6632,80.7568,23930.0
2023-06-28 13:00:00,86.32,86.34,86.22,86.26,35134.0,80.7568,80.7755,80.6632,80.7007,35134.0
2023-06-28 13:05:00,86.26,86.39,86.25,86.38,21958.0,80.7007,80.8223,80.6913,80.8129,21958.0
2023-06-28 13:10:00,86.38,86.43,86.33,86.42,17884.0,80.8129,80.8597,80.7662,80.8504,17884.0
2023-06-28 13:15:00,86.42,86.43,86.38,86.42,34913.0,80.8504,80.8597,80.8129,80.8504,34913.0
2023-06-28 13:20:00,86.42,86.54,86.4,86.48,23889.0,80.8504,80.9626,80.8316,80.9065,23889.0
2023-06-28 13:25:00,86.48,86.49,86.37,86.39,16875.0,80.9065,80.9158,80.8036,80.8223,16875.0
2023-06-28 13:30:00,86.38,86.39,86.28,86.29,23318.0,80.8129,80.8223,80.7194,80.7287,23318.0
2023-06-28 13:35:00,86.29,86.35,86.28,86.33,19550.0,80.7287,80.7849,80.7194,80.7662,19550.0
2023-06-28 13:40:00,86.32,86.33,86.28,86.3,22819.0,80.7568,80.7662,80.7194,80.7381,22819.0
2023-06-28 13:45:00,86.3,86.35,86.29,86.34,24532.0,80.7381,80.7849,80.7287,80.7755,24532.0
2023-06-28 13:50:00,86.34,86.36,86.31,86.34,16475.0,80.7755,80.7942,80.7474,80.7755,16475.0
2023-06-28 13:55:00,86.34,86.36,86.28,86.34,21310.0,80.7755,80.7942,80.7194,80.7755,21310.0
2023-06-28 14:00:00,86.36,86.51,86.34,86.51,37708.0,80.7942,80.9346,80.7755,80.9346,37708.0
2023-06-28 14:05:00,86.52,86.54,86.48,86.49,51224.0,80.9439,80.9626,80.9065,80.9158,51224.0
2023-06-28 14:10:00,86.48,86.49,86.4,86.42,26244.0,80.9065,80.9158,80.8316,80.8504,26244.0
2023-06-28 14:15:00,86.43,86.44,86.37,86.39,21466.0,80.8597,80.8691,80.8036,80.8223,21466.0
2023-06-28 14:20:00,86.39,86.43,86.35,86.42,38058.0,80.8223,80.8597,80.7849,80.8504,38058.0
2023-06-28 14:25:00,86.42,86.46,86.39,86.44,32717.0,80.8504,80.8878,80.8223,80.8691,32717.0
2023-06-28 14:30:00,86.44,86.49,86.43,86.44,22993.0,80.8691,80.9158,80.8597,80.8691,22993.0
2023-06-28 14:35:00,86.44,86.44,86.39,86.41,21905.0,80.8691,80.8691,80.8223,80.841,21905.0
2023-06-28 14:40:00,86.4,86.43,86.37,86.43,23889.0,80.8316,80.8597,80.8036,80.8597,23889.0
2023-06-28 14:45:00,86.42,86.42,86.33,86.38,26424.0,80.8504,80.8504,80.7662,80.8129,26424.0
2023-06-28 14:50:00,86.37,86.4,86.36,86.38,25118.0,80.8036,80.8316,80.7942,80.8129,25118.0
2023-06-28 14:55:00,86.38,86.4,86.3,86.4,21691.0,80.8129,80.8316,80.7381,80.8316,21691.0
2023-06-28 15:00:00,86.41,86.42,86.36,86.38,24372.0,80.841,80.8504,80.7942,80.8129,24372.0
2023-06-28 15:05:00,86.38,86.38,86.3,86.36,35949.0,80.8129,80.8129,80.7381,80.7942,35949.0
2023-06-28 15:10:00,86.36,86.42,86.35,86.4,25337.0,80.7942,80.8504,80.7849,80.8316,25337.0
2023-06-28 15:15:00,86.4,86.48,86.35,86.47,35027.0,80.8316,80.9065,80.7849,80.8971,35027.0
2023-06-28 15:20:00,86.46,86.5,86.46,86.47,23691.0,80.8878,80.9252,80.8878,80.8971,23691.0
2023-06-28 15:25:00,86.48,86.49,86.38,86.39,25857.0,80.9065,80.9158,80.8129,80.8223,25857.0
2023-06-28 15:30:00,86.38,86.41,86.36,86.39,39529.0,80.8129,80.841,80.7942,80.8223,39529.0
2023-06-28 15:35:00,86.39,86.39,86.29,86.32,40517.0,80.8223,80.8223,80.7287,80.7568,40517.0
2023-06-28 15:40:00,86.32,86.35,86.3,86.3,44166.0,80.7568,80.7849,80.7381,80.7381,44166.0
2023-06-28 15:45:00,86.3,86.33,86.25,86.26,81216.0,80.7381,80.7662,80.6913,80.7007,81216.0
2023-06-28 15:50:00,86.25,86.32,86.2,86.28,127178.0,80.6913,80.7568,80.6445,80.7194,127178.0
2023-06-28 15:55:00,86.28,86.38,86.22,86.37,334090.0,80.7194,80.8129,80.6632,80.8036,334090.0
2023-06-29 09:30:00,85.94,86.44,85.82,86.37,91700.0,80.4013,80.8691,80.289,80.8036,91700.0
2023-06-29 09:35:00,86.38,86.63,86.35,86.63,24903.0,80.8129,81.0468,80.7849,81.0468,24903.0
2023-06-29 09:40:00,86.63,86.79,86.62,86.73,31795.0,81.0468,81.1965,81.0375,81.1404,31795.0
2023-06-29 09:45:00,86.73,86.76,86.54,86.7,56931.0,81.1404,81.1684,80.9626,81.1123,56931.0
2023-06-29 09:50:00,86.72,86.87,86.67,86.81,31618.0,81.131,81.2714,81.0842,81.2152,31618.0
2023-06-29 09:55:00,86.79,86.82,86.66,86.75,40344.0,81.1965,81.2246,81.0749,81.1591,40344.0
2023-06-29 10:00:00,86.75,86.8,86.58,86.58,53062.0,81.1591,81.2059,81.0,81.0,53062.0
2023-06-29 10:05:00,86.59,86.63,86.47,86.55,48600.0,81.0094,81.0468,80.8971,80.972,48600.0
2023-06-29 10:10:00,86.55,86.73,86.55,86.72,64850.0,80.972,81.1404,80.972,81.131,64850.0
2023-06-29 10:15:00,86.72,86.76,86.65,86.68,23507.0,81.131,81.1684,81.0655,81.0936,23507.0
2023-06-29 10:20:00,86.69,86.74,86.58,86.61,38326.0,81.103,81.1497,81.0,81.0281,38326.0
2023-06-29 10:25:00,86.61,86.66,86.57,86.62,24292.0,81.0281,81.0749,80.9907,81.0375,24292.0
2023-06-29 10:30:00,86.63,86.64,86.59,86.61,17399.0,81.0468,81.0562,81.0094,81.0281,17399.0
2023-06-29 10:35:00,86.61,86.61,86.55,86.58,36008.0,81.0281,81.0281,80.972,81.0,36008.0
2023-06-29 10:40:00,86.57,86.65,86.52,86.56,87004.0,80.9907,81.0655,80.9439,80.9813,87004.0
2023-06-29 10:45:00,86.55,86.56,86.5,86.56,83525.0,80.972,80.9813,80.9252,80.9813,83525.0
2023-06-29 10:50:00,86.56,86.59,86.51,86.55,61828.0,80.9813,81.0094,80.9346,80.972,61828.0
2023-06-29 10:55:00,86.56,86.58,86.5,86.51,48696.0,80.9813,81.0,80.9252,80.9346,48696.0
2023-06-29 11:00:00,86.52,86.66,86.5,86.65,25390.0,80.9439,81.0749,80.9252,81.0655,25390.0
2023-06-29 11:05:00,86.64,86.65,86.59,86.61,28997.0,81.0562,81.0655,81.0094,81.0281,28997.0
2023-06-29 11:10:00,86.59,86.66,86.57,86.59,48566.0,81.0094,81.0749,80.9907,81.0094,48566.0
2023-06-29 11:15:00,86.59,86.73,86.59,86.66,28519.0,81.0094,81.1404,81.0094,81.0749,28519.0
2023-06-29 11:20:00,86.64,86.75,86.62,86.74,18353.0,81.0562,81.1591,81.0375,81.1497,18353.0
2023-06-29 11:25:00,86.74,86.78,86.71,86.75,17199.0,81.1497,81.1872,81.1217,81.1591,17199.0
2023-06-29 11:30:00,86.76,86.82,86.68,86.69,16319.0,81.1684,81.2246,81.0936,81.103,16319.0
2023-06-29 11:35:00,86.68,86.69,86.54,86.58,17192.0,81.0936,81.103,80.9626,81.0,17192.0
2023-06-29 11:40:00,86.58,86.61,86.5,86.56,28544.0,81.0,81.0281,80.9252,80.9813,28544.0
2023-06-29 11:45:00,86.58,86.58,86.52,86.52,47521.0,81.0,81.0,80.9439,80.9439,47521.0
2023-06-29 11:50:00,86.53,86.6,86.52,86.59,15640.0,80.9533,81.0188,80.9439,81.0094,15640.0
2023-06-29 11:55:00,86.6,86.63,86.57,86.63,21959.0,81.0188,81.0468,80.9907,81.0468,21959.0
2023-06-29 12:00:00,86.65,86.68,86.62,86.62,21572.0,81.0655,81.0936,81.0375,81.0375,21572.0
2023-06-29 12:05:00,86.6,86.68,86.6,86.66,31737.0,81.0188,81.0936,81.0188,81.0749,31737.0
2023-06-29 12:10:00,86.66,86.77,86.64,86.77,24509.0,81.0749,81.1778,81.0562,81.1778,24509.0
2023-06-29 12:15:00,86.77,86.86,86.74,86.85,21508.0,81.1778,81.262,81.1497,81.2526,21508.0
2023-06-29 12:20:00,86.84,86.91,86.84,86.91,20856.0,81.2433,81.3088,81.2433,81.3088,20856.0
2023-06-29 12:25:00,86.91,86.95,86.85,86.87,17929.0,81.3088,81.3462,81.2526,81.2714,17929.0
2023-06-29 12:30:00,86.87,86.99,86.87,86.95,16392.0,81.2714,81.3836,81.2714,81.3462,16392.0
2023-06-29 12:35:00,86.96,86.97,86.89,86.89,9856.0,81.3556,81.3649,81.2901,81.2901,9856.0
2023-06-29 12:40:00,86.9,86.9,86.82,86.84,8104.0,81.2994,81.2994,81.2246,81.2433,8104.0
2023-06-29 12:45:00,86.84,86.91,86.83,86.84,15349.0,81.2433,81.3088,81.2339,81.2433,15349.0
2023-06-29 12:50:00,86.84,86.85,86.77,86.78,11189.0,81.2433,81.2526,81.1778,81.1872,11189.0
2023-06-29 12:55:00,86.77,86.79,86.69,86.73,10406.0,81.1778,81.1965,81.103,81.1404,10406.0
2023-06-29 13:00:00,86.71,86.72,86.64,86.64,8139.0,81.1217,81.131,81.0562,81.0562,8139.0
2023-06-29 13:05:00,86.59,86.67,86.55,86.67,21989.0,81.0094,81.0842,80.972,81.0842,21989.0
2023-06-29 13:10:00,86.66,86.66,86.57,86.62,12665.0,81.0749,81.0749,80.9907,81.0375,12665.0
2023-06-29 13:15:00,86.62,86.68,86.62,86.66,9535.0,81.0375,81.0936,81.0375,81.0749,9535.0
2023-06-29 13:20:00,86.67,86.7,86.64,86.66,7781.0,81.0842,81.1123,81.0562,81.0749,7781.0
2023-06-29 13:25:00,86.66,86.67,86.62,86.67,12837.0,81.0749,81.0842,81.0375,81.0842,12837.0
2023-06-29 13:30:00,86.67,86.69,86.64,86.66,12312.0,81.0842,81.103,81.0562,81.0749,12312.0
2023-06-29 13:35:00,86.67,86.68,86.63,86.65,13811.0,81.0842,81.0936,81.0468,81.0655,13811.0
2023-06-29 13:40:00,86.66,86.7,86.64,86.66,12598.0,81.0749,81.1123,81.0562,81.0749,12598.0
2023-06-29 13:45:00,86.65,86.65,86.58,86.6,20349.0,81.0655,81.0655,81.0,81.0188,20349.0
2023-06-29 13:50:00,86.6,86.61,86.56,86.6,20614.0,81.0188,81.0281,80.9813,81.0188,20614.0
2023-06-29 13:55:00,86.6,86.61,86.53,86.57,46044.0,81.0188,81.0281,80.9533,80.9907,46044.0
2023-06-29 14:00:00,86.57,86.6,86.55,86.6,35691.0,80.9907,81.0188,80.972,81.0188,35691.0
2023-06-29 14:05:00,86.6,86.61,86.53,86.59,53316.0,81.0188,81.0281,80.9533,81.0094,53316.0
2023-06-29 14:10:00,86.58,86.58,86.53,86.56,24465.0,81.0,81.0,80.9533,80.9813,24465.0
2023-06-29 14:15:00,86.56,86.61,86.55,86.59,20830.0,80.9813,81.0281,80.972,81.0094,20830.0
2023-06-29 14:20:00,86.59,86.61,86.5,86.53,78530.0,81.0094,81.0281,80.9252,80.9533,78530.0
2023-06-29 14:25:00,86.54,86.63,86.54,86.61,16059.0,80.9626,81.0468,80.9626,81.0281,16059.0
2023-06-29 14:30:00,86.62,86.64,86.55,86.57,24658.0,81.0375,81.0562,80.972,80.9907,24658.0
2023-06-29 14:35:00,86.58,86.68,86.58,86.66,21242.0,81.0,81.0936,81.0,81.0749,21242.0
2023-06-29 14:40:00,86.66,86.66,86.59,86.62,19307.0,81.0749,81.0749,81.0094,81.0375,19307.0
2023-06-29 14:45:00,86.64,86.73,86.64,86.69,13847.0,81.0562,81.1404,81.0562,81.103,13847.0
2023-06-29 14:50:00,86.68,86.71,86.67,86.7,10942.0,81.0936,81.1217,81.0842,81.1123,10942.0
2023-06-29 14:55:00,86.7,86.74,86.69,86.73,13667.0,81.1123,81.1497,81.103,81.1404,13667.0
2023-06-29 15:00:00,86.73,86.74,86.68,86.72,15118.0,81.1404,81.1497,81.0936,81.131,15118.0
2023-06-29 15:05:00,86.72,86.75,86.68,86.75,16772.0,81.131,81.1591,81.0936,81.1591,16772.0
2023-06-29 15:10:00,86.75,86.75,86.71,86.73,13143.0,81.1591,81.1591,81.1217,81.1404,13143.0
2023-06-29 15:15:00,86.73,86.77,86.68,86.73,28143.0,81.1404,81.1778,81.0936,81.1404,28143.0
2023-06-29 15:20:00,86.73,86.85,86.73,86.8,32041.0,81.1404,81.2526,81.1404,81.2059,32041.0
2023-06-29 15:25:00,86.8,86.83,86.78,86.83,14468.0,81.2059,81.2339,81.1872,81.2339,14468.0
2023-06-29 15:30:00,86.83,86.86,86.8,86.82,24524.0,81.2339,81.262,81.2059,81.2246,24524.0
2023-06-29 15:35:00,86.82,86.83,86.71,86.71,28275.0,81.2246,81.2339,81.1217,81.1217,28275.0
2023-06-29 15:40:00,86.71,86.76,86.69,86.7,44000.0,81.1217,81.1684,81.103,81.1123,44000.0
2023-06-29 15:45:00,86.7,86.75,86.66,86.75,48171.0,81.1123,81.1591,81.0749,81.1591,48171.0
2023-06-29 15:50:00,86.74,86.81,86.69,86.73,73747.0,81.1497,81.2152,81.103,81.1404,73747.0
2023-06-29 15:55:00,86.73,86.83,86.69,86.79,260742.0,81.1404,81.2339,81.103,81.1965,260742.0
2023-06-30 09:30:00,87.7,88.56,87.57,88.31,153603.0,82.0479,82.8524,81.9262,82.6185,153603.0
2023-06-30 09:35:00,88.27,88.68,88.19,88.63,67277.0,82.5811,82.9647,82.5063,82.9179,67277.0
2023-06-30 09:40:00,88.63,88.72,88.5,88.65,56439.0,82.9179,83.0021,82.7963,82.9366,56439.0
2023-06-30 09:45:00,88.66,88.77,88.49,88.49,96383.0,82.946,83.0489,82.7869,82.7869,96383.0
2023-06-30 09:50:00,88.5,88.58,88.29,88.39,60128.0,82.7963,82.8711,82.5998,82.6934,60128.0
2023-06-30 09:55:00,88.4,88.51,88.39,88.46,27102.0,82.7027,82.8057,82.6934,82.7589,27102.0
2023-06-30 10:00:00,88.46,88.63,88.43,88.62,61711.0,82.7589,82.9179,82.7308,82.9086,61711.0
2023-06-30 10:05:00,88.62,88.7,88.6,88.61,52040.0,82.9086,82.9834,82.8899,82.8992,52040.0
2023-06-30 10:10:00,88.62,88.66,88.45,88.45,37480.0,82.9086,82.946,82.7495,82.7495,37480.0
2023-06-30 10:15:00,88.44,88.51,88.41,88.51,21195.0,82.7402,82.8057,82.7121,82.8057,21195.0
2023-06-30 10:20:00,88.52,88.54,88.34,88.34,21297.0,82.815,82.8337,82.6466,82.6466,21297.0
2023-06-30 10:25:00,88.33,88.41,88.32,88.37,33145.0,82.6373,82.7121,82.6279,82.6747,33145.0
2023-06-30 10:30:00,88.38,88.41,88.3,88.31,50109.0,82.684,82.7121,82.6092,82.6185,50109.0
2023-06-30 10:35:00,88.3,88.33,88.23,88.27,61131.0,82.6092,82.6373,82.5437,82.5811,61131.0
2023-06-30 10:40:00,88.25,88.31,88.23,88.25,32974.0,82.5624,82.6185,82.5437,82.5624,32974.0
2023-06-30 10:45:00,88.25,88.26,88.1,88.12,38011.0,82.5624,82.5718,82.4221,82.4408,38011.0
2023-06-30 10:50:00,88.11,88.29,88.08,88.29,29364.0,82.4314,82.5998,82.4034,82.5998,29364.0
2023-06-30 10:55:00,88.29,88.3,88.18,88.2,27772.0,82.5998,82.6092,82.4969,82.5156,27772.0
2023-06-30 11:00:00,88.21,88.24,88.07,88.1,21162.0,82.525,82.5531,82.394,82.4221,21162.0
2023-06-30 11:05:00,88.11,88.25,88.11,88.25,22959.0,82.4314,82.5624,82.4314,82.5624,22959.0
2023-06-30 11:10:00,88.25,88.3,88.23,88.3,24475.0,82.5624,82.6092,82.5437,82.6092,24475.0
2023-06-30 11:15:00,88.31,88.44,88.29,88.43,25627.0,82.6185,82.7402,82.5998,82.7308,25627.0
2023-06-30 11:20:00,88.42,88.43,88.36,88.36,39694.0,82.7215,82.7308,82.6653,82.6653,39694.0
2023-06-30 11:25:00,88.36,88.37,88.3,88.33,30255.0,82.6653,82.6747,82.6092,82.6373,30255.0
2023-06-30 11:30:00,88.32,88.35,88.23,88.25,36928.0,82.6279,82.656,82.5437,82.5624,36928.0
2023-06-30 11:35:00,88.26,88.37,88.25,88.25,69849.0,82.5718,82.6747,82.5624,82.5624,69849.0
2023-06-30 11:40:00,88.23,88.23,88.12,88.16,29424.0,82.5437,82.5437,82.4408,82.4782,29424.0
2023-06-30 11:45:00,88.16,88.2,88.12,88.16,22859.0,82.4782,82.5156,82.4408,82.4782,22859.0
2023-06-30 11:50:00,88.16,88.16,88.08,88.08,19326.0,82.4782,82.4782,82.4034,82.4034,19326.0
2023-06-30 11:55:00,88.08,88.09,88.03,88.08,43196.0,82.4034,82.4127,82.3566,82.4034,43196.0
2023-06-30 12:00:00,88.08,88.21,88.08,88.14,18417.0,82.4034,82.525,82.4034,82.4595,18417.0
2023-06-30 12:05:00,88.13,88.14,88.09,88.1,17806.0,82.4501,82.4595,82.4127,82.4221,17806.0
2023-06-30 12:10:00,88.12,88.2,88.12,88.2,12266.0,82.4408,82.5156,82.4408,82.5156,12266.0
2023-06-30 12:15:00,88.19,88.35,88.19,88.32,33174.0,82.5063,82.656,82.5063,82.6279,33174.0
2023-06-30 12:20:00,88.31,88.39,88.3,88.38,21221.0,82.6185,82.6934,82.6092,82.684,21221.0
2023-06-30 12:25:00,88.38,88.38,88.29,88.32,17045.0,82.684,82.684,82.5998,82.6279,17045.0
2023-06-30 12:30:00,88.32,88.35,88.28,88.28,11435.0,82.6279,82.656,82.5905,82.5905,11435.0
2023-06-30 12:35:00,88.29,88.31,88.23,88.29,14423.0,82.5998,82.6185,82.5437,82.5998,14423.0
2023-06-30 12:40:00,88.29,88.34,88.28,88.32,9327.0,82.5998,82.6466,82.5905,82.6279,9327.0
2023-06-30 12:45:00,88.29,88.36,88.29,88.33,24782.0,82.5998,82.6653,82.5998,82.6373,24782.0
2023-06-30 12:50:00,88.33,88.41,88.32,88.41,13700.0,82.6373,82.7121,82.6279,82.7121,13700.0
2023-06-30 12:55:00,88.41,88.49,88.41,88.43,18291.0,82.7121,82.7869,82.7121,82.7308,18291.0
2023-06-30 13:00:00,88.42,88.42,88.31,88.34,18257.0,82.7215,82.7215,82.6185,82.6466,18257.0
2023-06-30 13:05:00,88.34,88.36,88.29,88.3,18805.0,82.6466,82.6653,82.5998,82.6092,18805.0
2023-06-30 13:10:00,88.3,88.32,88.24,88.28,27695.0,82.6092,82.6279,82.5531,82.5905,27695.0
2023-06-30 13:15:00,88.29,88.4,88.28,88.37,13968.0,82.5998,82.7027,82.5905,82.6747,13968.0
2023-06-30 13:20:00,88.39,88.39,88.35,88.37,27421.0,82.6934,82.6934,82.656,82.6747,27421.0
2023-06-30 13:25:00,88.36,88.4,88.34,88.38,14573.0,82.6653,82.7027,82.6466,82.684,14573.0
2023-06-30 13:30:00,88.37,88.41,88.36,88.39,25113.0,82.6747,82.7121,82.6653,82.6934,25113.0
2023-06-30 13:35:00,88.39,88.4,88.29,88.29,21555.0,82.6934,82.7027,82.5998,82.5998,21555.0
2023-06-30 13:40:00,88.3,88.33,88.27,88.33,19825.0,82.6092,82.6373,82.5811,82.6373,19825.0
2023-06-30 13:45:00,88.34,88.46,88.33,88.46,33615.0,82.6466,82.7589,82.6373,82.7589,33615.0
2023-06-30 13:50:00,88.45,88.53,88.44,88.5,28550.0,82.7495,82.8244,82.7402,82.7963,28550.0
2023-06-30 13:55:00,88.5,88.5,88.44,88.49,15205.0,82.7963,82.7963,82.7402,82.7869,15205.0
2023-06-30 14:00:00,88.49,88.52,88.42,88.45,17474.0,82.7869,82.815,82.7215,82.7495,17474.0
2023-06-30 14:05:00,88.47,88.5,88.46,88.5,22392.0,82.7682,82.7963,82.7589,82.7963,22392.0
2023-06-30 14:10:00,88.5,88.51,88.46,88.51,11788.0,82.7963,82.8057,82.7589,82.8057,11788.0
2023-06-30 14:15:00,88.53,88.56,88.5,88.53,29213.0,82.8244,82.8524,82.7963,82.8244,29213.0
2023-06-30 14:20:00,88.53,88.54,88.47,88.48,22706.0,82.8244,82.8337,82.7682,82.7776,22706.0
2023-06-30 14:25:00,88.48,88.6,88.46,88.59,32752.0,82.7776,82.8899,82.7589,82.8805,32752.0
2023-06-30 14:30:00,88.59,88.64,88.51,88.55,59636.0,82.8805,82.9273,82.8057,82.8431,59636.0
2023-06-30 14:35:00,88.55,88.6,88.51,88.58,32113.0,82.8431,82.8899,82.8057,82.8711,32113.0
2023-06-30 14:40:00,88.56,88.57,88.48,88.5,25661.0,82.8524,82.8618,82.7776,82.7963,25661.0
2023-06-30 14:45:00,88.5,88.5,88.42,88.47,29746.0,82.7963,82.7963,82.7215,82.7682,29746.0
2023-06-30 14:50:00,88.46,88.5,88.43,88.44,14208.0,82.7589,82.7963,82.7308,82.7402,14208.0
2023-06-30 14:55:00,88.43,88.48,88.37,88.48,22249.0,82.7308,82.7776,82.6747,82.7776,22249.0
2023-06-30 15:00:00,88.47,88.48,88.37,88.37,22236.0,82.7682,82.7776,82.6747,82.6747,22236.0
2023-06-30 15:05:00,88.38,88.38,88.29,88.3,25167.0,82.684,82.684,82.5998,82.6092,25167.0
2023-06-30 15:10:00,88.3,88.32,88.26,88.31,21131.0,82.6092,82.6279,82.5718,82.6185,21131.0
2023-06-30 15:15:00,88.31,88.39,88.3,88.37,15203.0,82.6185,82.6934,82.6092,82.6747,15203.0
2023-06-30 15:20:00,88.37,88.4,88.32,88.4,32335.0,82.6747,82.7027,82.6279,82.7027,32335.0
2023-06-30 15:25:00,88.39,88.43,88.37,88.4,22692.0,82.6934,82.7308,82.6747,82.7027,22692.0
2023-06-30 15:30:00,88.4,88.44,88.37,88.38,30905.0,82.7027,82.7402,82.6747,82.684,30905.0
2023-06-30 15:35:00,88.39,88.48,88.38,88.47,49134.0,82.6934,82.7776,82.684,82.7682,49134.0
2023-06-30 15:40:00,88.47,88.48,88.37,88.4,58737.0,82.7682,82.7776,82.6747,82.7027,58737.0
2023-06-30 15:45:00,88.4,88.4,88.18,88.2,108204.0,82.7027,82.7027,82.4969,82.5156,108204.0
2023-06-30 15:50:00,88.21,88.27,88.18,88.25,112746.0,82.525,82.5811,82.4969,82.5624,112746.0
2023-06-30 15:55:00,88.26,88.26,88.06,88.07,294824.0,82.5718,82.5718,82.3847,82.394,294824.0
2023-07-03 09:30:00,87.55,87.61,87.1,87.37,122994.0,81.9075,81.9637,81.4865,81.7391,122994.0
2023-07-03 09:35:00,87.37,87.55,87.22,87.28,76728.0,81.7391,81.9075,81.5988,81.6549,76728.0
2023-07-03 09:40:00,87.27,87.29,86.89,86.97,61761.0,81.6456,81.6643,81.2901,81.3649,61761.0
2023-07-03 09:45:00,86.99,87.09,86.87,86.88,50535.0,81.3836,81.4772,81.2714,81.2807,50535.0
2023-07-03 09:50:00,86.89,87.08,86.77,87.08,43422.0,81.2901,81.4678,81.1778,81.4678,43422.0
2023-07-03 09:55:00,87.09,87.12,86.81,86.84,64099.0,81.4772,81.5052,81.2152,81.2433,64099.0
2023-07-03 10:00:00,86.86,86.9,86.65,86.75,75226.0,81.262,81.2994,81.0655,81.1591,75226.0
2023-07-03 10:05:00,86.73,86.8,86.61,86.69,38175.0,81.1404,81.2059,81.0281,81.103,38175.0
2023-07-03 10:10:00,86.68,86.68,86.47,86.57,48942.0,81.0936,81.0936,80.8971,80.9907,48942.0
2023-07-03 10:15:00,86.56,86.62,86.47,86.53,31764.0,80.9813,81.0375,80.8971,80.9533,31764.0
2023-07-03 10:20:00,86.53,86.58,86.39,86.51,32941.0,80.9533,81.0,80.8223,80.9346,32941.0
2023-07-03 10:25:00,86.53,86.68,86.53,86.64,25387.0,80.9533,81.0936,80.9533,81.0562,25387.0
2023-07-03 10:30:00,86.64,86.94,86.62,86.88,112476.0,81.0562,81.3368,81.0375,81.2807,112476.0
2023-07-03 10:35:00,86.88,87.03,86.88,86.94,29102.0,81.2807,81.421,81.2807,81.3368,29102.0
2023-07-03 10:40:00,86.94,87.04,86.92,87.0,41674.0,81.3368,81.4304,81.3181,81.393,41674.0
2023-07-03 10:45:00,87.01,87.08,86.9,87.07,36239.0,81.4023,81.4678,81.2994,81.4585,36239.0
2023-07-03 10:50:00,87.06,87.18,86.95,87.17,38299.0,81.4491,81.5614,81.3462,81.552,38299.0
2023-07-03 10:55:00,87.19,87.21,87.04,87.12,43294.0,81.5707,81.5894,81.4304,81.5052,43294.0
2023-07-03 11:00:00,87.12,87.19,87.05,87.06,14953.0,81.5052,81.5707,81.4397,81.4491,14953.0
2023-07-03 11:05:00,87.06,87.09,86.99,87.05,27181.0,81.4491,81.4772,81.3836,81.4397,27181.0
2023-07-03 11:10:00,87.07,87.09,87.03,87.05,23624.0,81.4585,81.4772,81.421,81.4397,23624.0
2023-07-03 11:15:00,87.05,87.05,86.93,87.0,42401.0,81.4397,81.4397,81.3275,81.393,42401.0
2023-07-03 11:20:00,87.0,87.16,86.98,87.0,70763.0,81.393,81.5427,81.3743,81.393,70763.0
2023-07-03 11:25:00,87.01,87.14,87.01,87.14,44766.0,81.4023,81.5239,81.4023,81.5239,44766.0
2023-07-03 11:30:00,87.14,87.14,87.0,87.06,28608.0,81.5239,81.5239,81.393,81.4491,28608.0
2023-07-03 11:35:00,87.05,87.12,86.99,87.01,39537.0,81.4397,81.5052,81.3836,81.4023,39537.0
2023-07-03 11:40:00,87.0,87.05,86.96,87.03,27282.0,81.393,81.4397,81.3556,81.421,27282.0
2023-07-03 11:45:00,87.04,87.16,87.02,87.03,37246.0,81.4304,81.5427,81.4117,81.421,37246.0
2023-07-03 11:50:00,87.02,87.15,86.97,87.13,35454.0,81.4117,81.5333,81.3649,81.5146,35454.0
2023-07-03 11:55:00,87.13,87.14,87.07,87.09,21281.0,81.5146,81.5239,81.4585,81.4772,21281.0
2023-07-03 12:00:00,87.09,87.14,87.04,87.12,16248.0,81.4772,81.5239,81.4304,81.5052,16248.0
2023-07-03 12:05:00,87.11,87.11,87.05,87.06,15447.0,81.4959,81.4959,81.4397,81.4491,15447.0
2023-07-03 12:10:00,87.06,87.15,87.02,87.15,16625.0,81.4491,81.5333,81.4117,81.5333,16625.0
2023-07-03 12:15:00,87.15,87.2,87.06,87.1,26713.0,81.5333,81.5801,81.4491,81.4865,26713.0
2023-07-03 12:20:00,87.09,87.23,87.07,87.23,41138.0,81.4772,81.6081,81.4585,81.6081,41138.0
2023-07-03 12:25:00,87.23,87.25,87.19,87.23,19199.0,81.6081,81.6269,81.5707,81.6081,19199.0
2023-07-03 12:30:00,87.22,87.24,87.17,87.18,28881.0,81.5988,81.6175,81.552,81.5614,28881.0
2023-07-03 12:35:00,87.19,87.25,87.18,87.25,26857.0,81.5707,81.6269,81.5614,81.6269,26857.0
2023-07-03 12:40:00,87.25,87.34,87.22,87.33,22028.0,81.6269,81.7111,81.5988,81.7017,22028.0
2023-07-03 12:45:00,87.32,87.38,87.24,87.38,36276.0,81.6923,81.7485,81.6175,81.7485,36276.0
2023-07-03 12:50:00,87.38,87.39,87.24,87.27,39762.0,81.7485,81.7578,81.6175,81.6456,39762.0
2023-07-03 12:55:00,87.27,87.27,87.14,87.14,90122.0,81.6456,81.6456,81.5239,81.5239,90122.0
2023-07-05 09:30:00,86.75,87.18,86.67,86.86,203534.0,81.1591,81.5614,81.0842,81.262,203534.0
2023-07-05 09:35:00,86.9,87.36,86.88,87.08,57626.0,81.2994,81.7298,81.2807,81.4678,57626.0
2023-07-05 09:40:00,87.1,87.31,87.05,87.28,57080.0,81.4865,81.683,81.4397,81.6549,57080.0
2023-07-05 09:45:00,87.28,87.28,86.91,87.05,49765.0,81.6549,81.6549,81.3088,81.4397,49765.0
2023-07-05 09:50:00,87.05,87.22,87.02,87.11,26070.0,81.4397,81.5988,81.4117,81.4959,26070.0
2023-07-05 09:55:00,87.11,87.18,86.96,87.06,23912.0,81.4959,81.5614,81.3556,81.4491,23912.0
2023-07-05 10:00:00,87.06,87.06,86.81,86.9,40685.0,81.4491,81.4491,81.2152,81.2994,40685.0
2023-07-05 10:05:00,86.89,86.89,86.65,86.7,28987.0,81.2901,81.2901,81.0655,81.1123,28987.0
2023-07-05 10:10:00,86.69,86.96,86.65,86.92,40052.0,81.103,81.3556,81.0655,81.3181,40052.0
2023-07-05 10:15:00,86.92,86.92,86.78,86.81,80733.0,81.3181,81.3181,81.1872,81.2152,80733.0
2023-07-05 10:20:00,86.82,86.82,86.63,86.68,26345.0,81.2246,81.2246,81.0468,81.0936,26345.0
2023-07-05 10:25:00,86.69,86.83,86.65,86.82,36351.0,81.103,81.2339,81.0655,81.2246,36351.0
2023-07-05 10:30:00,86.82,86.96,86.82,86.9,32533.0,81.2246,81.3556,81.2246,81.2994,32533.0
2023-07-05 10:35:00,86.89,86.92,86.83,86.87,22265.0,81.2901,81.3181,81.2339,81.2714,22265.0
2023-07-05 10:40:00,86.85,86.9,86.79,86.8,30153.0,81.2526,81.2994,81.1965,81.2059,30153.0
2023-07-05 10:45:00,86.79,86.9,86.78,86.9,21910.0,81.1965,81.2994,81.1872,81.2994,21910.0
2023-07-05 10:50:00,86.9,86.97,86.86,86.9,23258.0,81.2994,81.3649,81.262,81.2994,23258.0
2023-07-05 10:55:00,86.9,86.99,86.87,86.98,27621.0,81.2994,81.3836,81.2714,81.3743,27621.0
2023-07-05 11:00:00,86.99,87.07,86.93,87.01,22595.0,81.3836,81.4585,81.3275,81.4023,22595.0
2023-07-05 11:05:00,87.01,87.1,86.98,87.08,36874.0,81.4023,81.4865,81.3743,81.4678,36874.0
2023-07-05 11:10:00,87.07,87.07,86.97,87.02,19054.0,81.4585,81.4585,81.3649,81.4117,19054.0
2023-07-05 11:15:00,87.01,87.03,86.93,87.01,19307.0,81.4023,81.421,81.3275,81.4023,19307.0
2023-07-05 11:20:00,87.01,87.13,87.01,87.11,20904.0,81.4023,81.5146,81.4023,81.4959,20904.0
2023-07-05 11:25:00,87.1,87.18,87.08,87.09,44721.0,81.4865,81.5614,81.4678,81.4772,44721.0
2023-07-05 11:30:00,87.11,87.12,87.04,87.08,18287.0,81.4959,81.5052,81.4304,81.4678,18287.0
2023-07-05 11:35:00,87.09,87.09,87.0,87.01,15390.0,81.4772,81.4772,81.393,81.4023,15390.0
2023-07-05 11:40:00,87.0,87.04,86.94,87.0,17980.0,81.393,81.4304,81.3368,81.393,17980.0
2023-07-05 11:45:00,87.0,87.05,86.96,86.96,26872.0,81.393,81.4397,81.3556,81.3556,26872.0
2023-07-05 11:50:00,86.96,86.97,86.89,86.92,21074.0,81.3556,81.3649,81.2901,81.3181,21074.0
2023-07-05 11:55:00,86.92,86.98,86.9,86.98,18209.0,81.3181,81.3743,81.2994,81.3743,18209.0
2023-07-05 12:00:00,86.98,86.98,86.84,86.84,17722.0,81.3743,81.3743,81.2433,81.2433,17722.0
2023-07-05 12:05:00,86.85,86.98,86.85,86.98,12788.0,81.2526,81.3743,81.2526,81.3743,12788.0
2023-07-05 12:10:00,86.98,86.98,86.86,86.87,10752.0,81.3743,81.3743,81.262,81.2714,10752.0
2023-07-05 12:15:00,86.87,86.87,86.8,86.83,17423.0,81.2714,81.2714,81.2059,81.2339,17423.0
2023-07-05 12:20:00,86.84,86.88,86.8,86.86,12037.0,81.2433,81.2807,81.2059,81.262,12037.0
2023-07-05 12:25:00,86.86,86.86,86.81,86.85,17645.0,81.262,81.262,81.2152,81.2526,17645.0
2023-07-05 12:30:00,86.86,86.89,86.75,86.76,20681.0,81.262,81.2901,81.1591,81.1684,20681.0
2023-07-05 12:35:00,86.76,86.83,86.72,86.82,20132.0,81.1684,81.2339,81.131,81.2246,20132.0
2023-07-05 12:40:00,86.81,86.81,86.76,86.77,16253.0,81.2152,81.2152,81.1684,81.1778,16253.0
2023-07-05 12:45:00,86.77,86.85,86.73,86.84,14526.0,81.1778,81.2526,81.1404,81.2433,14526.0
2023-07-05 12:50:00,86.84,86.86,86.75,86.76,10527.0,81.2433,81.262,81.1591,81.1684,10527.0
2023-07-05 12:55:00,86.76,86.81,86.75,86.77,11532.0,81.1684,81.2152,81.1591,81.1778,11532.0
2023-07-05 13:00:00,86.78,86.79,86.77,86.77,7536.0,81.1872,81.1965,81.1778,81.1778,7536.0
2023-07-05 13:05:00,86.78,86.79,86.73,86.76,20416.0,81.1872,81.1965,81.1404,81.1684,20416.0
2023-07-05 13:10:00,86.75,86.81,86.72,86.81,15625.0,81.1591,81.2152,81.131,81.2152,15625.0
2023-07-05 13:15:00,86.8,86.87,86.76,86.87,12133.0,81.2059,81.2714,81.1684,81.2714,12133.0
2023-07-05 13:20:00,86.87,86.88,86.84,86.84,8459.0,81.2714,81.2807,81.2433,81.2433,8459.0
2023-07-05 13:25:00,86.85,86.87,86.8,86.83,11413.0,81.2526,81.2714,81.2059,81.2339,11413.0
2023-07-05 13:30:00,86.83,86.84,86.79,86.8,9448.0,81.2339,81.2433,81.1965,81.2059,9448.0
2023-07-05 13:35:00,86.79,86.84,86.79,86.79,17347.0,81.1965,81.2433,81.1965,81.1965,17347.0
2023-07-05 13:40:00,86.8,86.87,86.78,86.83,16842.0,81.2059,81.2714,81.1872,81.2339,16842.0
2023-07-05 13:45:00,86.84,86.85,86.8,86.84,16553.0,81.2433,81.2526,81.2059,81.2433,16553.0
2023-07-05 13:50:00,86.84,86.9,86.83,86.85,20871.0,81.2433,81.2994,81.2339,81.2526,20871.0
2023-07-05 13:55:00,86.84,86.86,86.82,86.84,19679.0,81.2433,81.262,81.2246,81.2433,19679.0
2023-07-05 14:00:00,86.84,86.89,86.82,86.87,25980.0,81.2433,81.2901,81.2246,81.2714,25980.0
2023-07-05 14:05:00,86.86,86.91,86.82,86.87,24146.0,81.262,81.3088,81.2246,81.2714,24146.0
2023-07-05 14:10:00,86.87,86.91,86.86,86.89,12499.0,81.2714,81.3088,81.262,81.2901,12499.0
2023-07-05 14:15:00,86.89,86.89,86.8,86.81,27930.0,81.2901,81.2901,81.2059,81.2152,27930.0
2023-07-05 14:20:00,86.81,86.86,86.78,86.84,15945.0,81.2152,81.262,81.1872,81.2433,15945.0
2023-07-05 14:25:00,86.83,86.9,86.83,86.87,16587.0,81.2339,81.2994,81.2339,81.2714,16587.0
2023-07-05 14:30:00,86.86,86.88,86.84,86.86,13029.0,81.262,81.2807,81.2433,81.262,13029.0
2023-07-05 14:35:00,86.86,86.89,86.85,86.87,11117.0,81.262,81.2901,81.2526,81.2714,11117.0
2023-07-05 14:40:00,86.86,86.94,86.84,86.94,12691.0,81.262,81.3368,81.2433,81.3368,12691.0
2023-07-05 14:45:00,86.93,86.97,86.93,86.97,10124.0,81.3275,81.3649,81.3275,81.3649,10124.0
2023-07-05 14:50:00,86.97,86.99,86.94,86.98,16373.0,81.3649,81.3836,81.3368,81.3743,16373.0
2023-07-05 14:55:00,86.98,87.01,86.95,86.99,28037.0,81.3743,81.4023,81.3462,81.3836,28037.0
2023-07-05 15:00:00,86.98,87.0,86.97,86.98,12528.0,81.3743,81.393,81.3649,81.3743,12528.0
2023-07-05 15:05:00,86.99,87.01,86.98,86.99,26251.0,81.3836,81.4023,81.3743,81.3836,26251.0
2023-07-05 15:10:00,86.99,87.1,86.99,87.1,16131.0,81.3836,81.4865,81.3836,81.4865,16131.0
2023-07-05 15:15:00,87.1,87.12,87.06,87.08,12752.0,81.4865,81.5052,81.4491,81.4678,12752.0
2023-07-05 15:20:00,87.08,87.09,87.04,87.08,21771.0,81.4678,81.4772,81.4304,81.4678,21771.0
2023-07-05 15:25:00,87.09,87.1,87.06,87.09,20986.0,81.4772,81.4865,81.4491,81.4772,20986.0
2023-07-05 15:30:00,87.09,87.11,87.05,87.06,29396.0,81.4772,81.4959,81.4397,81.4491,29396.0
2023-07-05 15:35:00,87.07,87.11,87.04,87.07,35355.0,81.4585,81.4959,81.4304,81.4585,35355.0
2023-07-05 15:40:00,87.06,87.12,86.98,86.98,25863.0,81.4491,81.5052,81.3743,81.3743,25863.0
2023-07-05 15:45:00,86.97,87.03,86.93,87.03,38244.0,81.3649,81.421,81.3275,81.421,38244.0
2023-07-05 15:50:00,87.02,87.06,86.89,86.9,48658.0,81.4117,81.4491,81.2901,81.2994,48658.0
2023-07-05 15:55:00,86.9,86.93,86.87,86.88,114694.0,81.2994,81.3275,81.2714,81.2807,114694.0
2023-07-06 09:30:00,86.28,86.37,85.92,86.36,105655.0,80.7194,80.8036,80.3826,80.7942,105655.0
2023-07-06 09:35:00,86.36,86.4,86.0,86.06,32524.0,80.7942,80.8316,80.4574,80.5136,32524.0
2023-07-06 09:40:00,86.05,86.29,86.04,86.28,64574.0,80.5042,80.7287,80.4948,80.7194,64574.0
2023-07-06 09:45:00,86.3,86.39,85.98,86.0,41670.0,80.7381,80.8223,80.4387,80.4574,41670.0
2023-07-06 09:50:00,86.0,86.18,86.0,86.05,32746.0,80.4574,80.6258,80.4574,80.5042,32746.0
2023-07-06 09:55:00,86.07,86.2,86.03,86.16,31480.0,80.5229,80.6445,80.4855,80.6071,31480.0
2023-07-06 10:00:00,86.17,86.17,85.94,85.96,31471.0,80.6165,80.6165,80.4013,80.42,31471.0
2023-07-06 10:05:00,85.97,86.05,85.81,85.86,32570.0,80.4294,80.5042,80.2797,80.3264,32570.0
2023-07-06 10:10:00,85.84,85.93,85.8,85.88,30530.0,80.3077,80.3919,80.2703,80.3452,30530.0
2023-07-06 10:15:00,85.88,85.88,85.72,85.79,31327.0,80.3452,80.3452,80.1955,80.261,31327.0
2023-07-06 10:20:00,85.78,85.79,85.59,85.66,26663.0,80.2516,80.261,80.0738,80.1393,26663.0
2023-07-06 10:25:00,85.63,85.66,85.56,85.63,43535.0,80.1113,80.1393,80.0458,80.1113,43535.0
2023-07-06 10:30:00,85.64,85.76,85.58,85.74,51525.0,80.1206,80.2329,80.0645,80.2142,51525.0
2023-07-06 10:35:00,85.72,85.78,85.7,85.7,33551.0,80.1955,80.2516,80.1768,80.1768,33551.0
2023-07-06 10:40:00,85.71,85.78,85.63,85.74,25395.0,80.1861,80.2516,80.1113,80.2142,25395.0
2023-07-06 10:45:00,85.73,85.74,85.6,85.62,24582.0,80.2048,80.2142,80.0832,80.1019,24582.0
2023-07-06 10:50:00,85.61,85.67,85.57,85.59,25343.0,80.0926,80.1487,80.0551,80.0738,25343.0
2023-07-06 10:55:00,85.59,85.71,85.53,85.65,25974.0,80.0738,80.1861,80.0177,80.13,25974.0
2023-07-06 11:00:00,85.67,85.7,85.6,85.69,24754.0,80.1487,80.1768,80.0832,80.1674,24754.0
2023-07-06 11:05:00,85.69,85.7,85.53,85.53,14078.0,80.1674,80.1768,80.0177,80.0177,14078.0
2023-07-06 11:10:00,85.52,85.62,85.5,85.62,18705.0,80.0084,80.1019,79.9896,80.1019,18705.0
2023-07-06 11:15:00,85.63,85.72,85.6,85.62,15095.0,80.1113,80.1955,80.0832,80.1019,15095.0
2023-07-06 11:20:00,85.61,85.65,85.56,85.58,23656.0,80.0926,80.13,80.0458,80.0645,23656.0
2023-07-06 11:25:00,85.57,85.65,85.54,85.57,14436.0,80.0551,80.13,80.0271,80.0551,14436.0
2023-07-06 11:30:00,85.58,85.67,85.57,85.63,23243.0,80.0645,80.1487,80.0551,80.1113,23243.0
2023-07-06 11:35:00,85.62,85.62,85.43,85.48,27400.0,80.1019,80.1019,79.9242,79.9709,27400.0
2023-07-06 11:40:00,85.48,85.54,85.45,85.52,20321.0,79.9709,80.0271,79.9429,80.0084,20321.0
2023-07-06 11:45:00,85.53,85.66,85.52,85.63,34655.0,80.0177,80.1393,80.0084,80.1113,34655.0
2023-07-06 11:50:00,85.62,85.69,85.58,85.66,20668.0,80.1019,80.1674,80.0645,80.1393,20668.0
2023-07-06 11:55:00,85.68,85.8,85.67,85.79,16063.0,80.158,80.2703,80.1487,80.261,16063.0
2023-07-06 12:00:00,85.8,85.88,85.76,85.83,27679.0,80.2703,80.3452,80.2329,80.2984,27679.0
2023-07-06 12:05:00,85.84,85.94,85.77,85.92,18146.0,80.3077,80.4013,80.2422,80.3826,18146.0
2023-07-06 12:10:00,85.92,85.95,85.86,85.92,16583.0,80.3826,80.4106,80.3264,80.3826,16583.0
2023-07-06 12:15:00,85.93,85.97,85.88,85.9,16079.0,80.3919,80.4294,80.3452,80.3639,16079.0
2023-07-06 12:20:00,85.91,85.96,85.88,85.94,26030.0,80.3732,80.42,80.3452,80.4013,26030.0
2023-07-06 12:25:00,85.94,85.98,85.94,85.97,26284.0,80.4013,80.4387,80.4013,80.4294,26284.0
2023-07-06 12:30:00,85.98,86.1,85.97,86.08,57962.0,80.4387,80.551,80.4294,80.5323,57962.0
2023-07-06 12:35:00,86.09,86.14,86.06,86.12,28188.0,80.5416,80.5884,80.5136,80.5697,28188.0
2023-07-06 12:40:00,86.12,86.2,86.12,86.16,21190.0,80.5697,80.6445,80.5697,80.6071,21190.0
2023-07-06 12:45:00,86.17,86.22,86.15,86.2,35004.0,80.6165,80.6632,80.5978,80.6445,35004.0
2023-07-06 12:50:00,86.21,86.21,86.18,86.18,23697.0,80.6539,80.6539,80.6258,80.6258,23697.0
2023-07-06 12:55:00,86.17,86.27,86.17,86.27,45534.0,80.6165,80.71,80.6165,80.71,45534.0
2023-07-06 13:00:00,86.27,86.33,86.25,86.33,84040.0,80.71,80.7662,80.6913,80.7662,84040.0
2023-07-06 13:05:00,86.33,86.36,86.28,86.29,32993.0,80.7662,80.7942,80.7194,80.7287,32993.0
2023-07-06 13:10:00,86.29,86.31,86.22,86.25,15887.0,80.7287,80.7474,80.6632,80.6913,15887.0
2023-07-06 13:15:00,86.26,86.26,86.15,86.15,15173.0,80.7007,80.7007,80.5978,80.5978,15173.0
2023-07-06 13:20:00,86.16,86.22,86.14,86.2,15069.0,80.6071,80.6632,80.5884,80.6445,15069.0
2023-07-06 13:25:00,86.21,86.24,86.17,86.18,15226.0,80.6539,80.682,80.6165,80.6258,15226.0
2023-07-06 13:30:00,86.18,86.19,86.09,86.17,21159.0,80.6258,80.6352,80.5416,80.6165,21159.0
2023-07-06 13:35:00,86.17,86.23,86.14,86.15,17976.0,80.6165,80.6726,80.5884,80.5978,17976.0
2023-07-06 13:40:00,86.16,86.2,86.13,86.13,16851.0,80.6071,80.6445,80.579,80.579,16851.0
2023-07-06 13:45:00,86.13,86.14,86.05,86.09,25052.0,80.579,80.5884,80.5042,80.5416,25052.0
2023-07-06 13:50:00,86.11,86.13,86.07,86.11,24081.0,80.5603,80.579,80.5229,80.5603,24081.0
2023-07-06 13:55:00,86.11,86.2,86.1,86.18,62606.0,80.5603,80.6445,80.551,80.6258,62606.0
2023-07-06 14:00:00,86.19,86.21,86.16,86.18,19499.0,80.6352,80.6539,80.6071,80.6258,19499.0
2023-07-06 14:05:00,86.18,86.19,86.12,86.13,19879.0,80.6258,80.6352,80.5697,80.579,19879.0
2023-07-06 14:10:00,86.14,86.16,86.12,86.12,17198.0,80.5884,80.6071,80.5697,80.5697,17198.0
2023-07-06 14:15:00,86.12,86.12,86.06,86.09,14162.0,80.5697,80.5697,80.5136,80.5416,14162.0
2023-07-06 14:20:00,86.09,86.17,86.09,86.16,24289.0,80.5416,80.6165,80.5416,80.6071,24289.0
2023-07-06 14:25:00,86.16,86.16,86.1,86.11,10192.0,80.6071,80.6071,80.551,80.5603,10192.0
2023-07-06 14:30:00,86.1,86.18,86.1,86.17,13611.0,80.551,80.6258,80.551,80.6165,13611.0
2023-07-06 14:35:00,86.17,86.24,86.17,86.22,16618.0,80.6165,80.682,80.6165,80.6632,16618.0
2023-07-06 14:40:00,86.22,86.26,86.17,86.25,18642.0,80.6632,80.7007,80.6165,80.6913,18642.0
2023-07-06 14:45:00,86.25,86.26,86.2,86.2,10595.0,80.6913,80.7007,80.6445,80.6445,10595.0
2023-07-06 14:50:00,86.2,86.21,86.17,86.19,14939.0,80.6445,80.6539,80.6165,80.6352,14939.0
2023-07-06 14:55:00,86.2,86.24,86.19,86.23,17381.0,80.6445,80.682,80.6352,80.6726,17381.0
2023-07-06 15:00:00,86.23,86.24,86.19,86.19,12763.0,80.6726,80.682,80.6352,80.6352,12763.0
2023-07-06 15:05:00,86.19,86.2,86.16,86.18,24053.0,80.6352,80.6445,80.6071,80.6258,24053.0
2023-07-06 15:10:00,86.19,86.23,86.16,86.17,19753.0,80.6352,80.6726,80.6071,80.6165,19753.0
2023-07-06 15:15:00,86.17,86.21,86.15,86.2,27459.0,80.6165,80.6539,80.5978,80.6445,27459.0
2023-07-06 15:20:00,86.17,86.23,86.16,86.23,25353.0,80.6165,80.6726,80.6071,80.6726,25353.0
2023-07-06 15:25:00,86.23,86.25,86.11,86.13,33267.0,80.6726,80.6913,80.5603,80.579,33267.0
2023-07-06 15:30:00,86.13,86.17,86.11,86.11,33003.0,80.579,80.6165,80.5603,80.5603,33003.0
2023-07-06 15:35:00,86.12,86.22,86.09,86.22,29011.0,80.5697,80.6632,80.5416,80.6632,29011.0
2023-07-06 15:40:00,86.22,86.24,86.16,86.22,28711.0,80.6632,80.682,80.6071,80.6632,28711.0
2023-07-06 15:45:00,86.22,86.22,86.13,86.18,42263.0,80.6632,80.6632,80.579,80.6258,42263.0
2023-07-06 15:50:00,86.19,86.21,86.04,86.07,78090.0,80.6352,80.6539,80.4948,80.5229,78090.0
2023-07-06 15:55:00,86.08,86.11,86.04,86.08,149180.0,80.5323,80.5603,80.4948,80.5323,149180.0
2023-07-07 09:30:00,85.7,86.04,85.63,85.98,84877.0,80.1768,80.4948,80.1113,80.4387,84877.0
2023-07-07 09:35:00,85.96,86.03,85.77,85.99,49626.0,80.42,80.4855,80.2422,80.4481,49626.0
2023-07-07 09:40:00,85.96,86.23,85.96,86.1,59923.0,80.42,80.6726,80.42,80.551,59923.0
2023-07-07 09:45:00,86.1,86.26,86.01,86.24,34525.0,80.551,80.7007,80.4668,80.682,34525.0
2023-07-07 09:50:00,86.24,86.31,86.2,86.2,21907.0,80.682,80.7474,80.6445,80.6445,21907.0
2023-07-07 09:55:00,86.16,86.36,86.16,86.27,42981.0,80.6071,80.7942,80.6071,80.71,42981.0
2023-07-07 10:00:00,86.27,86.27,86.06,86.15,21870.0,80.71,80.71,80.5136,80.5978,21870.0
2023-07-07 10:05:00,86.15,86.25,86.09,86.19,26636.0,80.5978,80.6913,80.5416,80.6352,26636.0
2023-07-07 10:10:00,86.17,86.17,86.12,86.17,24263.0,80.6165,80.6165,80.5697,80.6165,24263.0
2023-07-07 10:15:00,86.16,86.25,86.09,86.21,51470.0,80.6071,80.6913,80.5416,80.6539,51470.0
2023-07-07 10:20:00,86.2,86.27,86.2,86.22,12150.0,80.6445,80.71,80.6445,80.6632,12150.0
2023-07-07 10:25:00,86.22,86.23,86.12,86.19,24633.0,80.6632,80.6726,80.5697,80.6352,24633.0
2023-07-07 10:30:00,86.19,86.2,86.06,86.07,12351.0,80.6352,80.6445,80.5136,80.5229,12351.0
2023-07-07 10:35:00,86.06,86.24,86.05,86.21,18049.0,80.5136,80.682,80.5042,80.6539,18049.0
2023-07-07 10:40:00,86.22,86.27,86.21,86.21,14203.0,80.6632,80.71,80.6539,80.6539,14203.0
2023-07-07 10:45:00,86.22,86.22,86.08,86.08,11019.0,80.6632,80.6632,80.5323,80.5323,11019.0
2023-07-07 10:50:00,86.07,86.16,86.04,86.09,14593.0,80.5229,80.6071,80.4948,80.5416,14593.0
2023-07-07 10:55:00,86.1,86.17,86.07,86.17,25760.0,80.551,80.6165,80.5229,80.6165,25760.0
2023-07-07 11:00:00,86.17,86.19,86.08,86.11,15330.0,80.6165,80.6352,80.5323,80.5603,15330.0
2023-07-07 11:05:00,86.12,86.14,86.03,86.04,19406.0,80.5697,80.5884,80.4855,80.4948,19406.0
2023-07-07 11:10:00,86.04,86.04,85.88,85.9,8495.0,80.4948,80.4948,80.3452,80.3639,8495.0
2023-07-07 11:15:00,85.88,85.93,85.88,85.92,21351.0,80.3452,80.3919,80.3452,80.3826,21351.0
2023-07-07 11:20:00,85.94,86.02,85.89,85.95,32470.0,80.4013,80.4761,80.3545,80.4106,32470.0
2023-07-07 11:25:00,85.96,86.02,85.88,85.91,13028.0,80.42,80.4761,80.3452,80.3732,13028.0
2023-07-07 11:30:00,85.9,86.11,85.9,86.08,14513.0,80.3639,80.5603,80.3639,80.5323,14513.0
2023-07-07 11:35:00,86.07,86.08,85.97,85.99,12148.0,80.5229,80.5323,80.4294,80.4481,12148.0
2023-07-07 11:40:00,85.98,86.04,85.98,86.02,15953.0,80.4387,80.4948,80.4387,80.4761,15953.0
2023-07-07 11:45:00,86.03,86.04,85.95,85.96,15898.0,80.4855,80.4948,80.4106,80.42,15898.0
2023-07-07 11:50:00,85.94,85.97,85.84,85.87,13587.0,80.4013,80.4294,80.3077,80.3358,13587.0
2023-07-07 11:55:00,85.85,85.94,85.85,85.86,33166.0,80.3171,80.4013,80.3171,80.3264,33166.0
2023-07-07 12:00:00,85.86,86.0,85.83,85.97,27291.0,80.3264,80.4574,80.2984,80.4294,27291.0
2023-07-07 12:05:00,85.98,85.99,85.93,85.98,13681.0,80.4387,80.4481,80.3919,80.4387,13681.0
2023-07-07 12:10:00,85.98,86.01,85.95,86.0,11448.0,80.4387,80.4668,80.4106,80.4574,11448.0
2023-07-07 12:15:00,86.01,86.07,85.99,86.04,11839.0,80.4668,80.5229,80.4481,80.4948,11839.0
2023-07-07 12:20:00,86.04,86.1,86.04,86.05,13146.0,80.4948,80.551,80.4948,80.5042,13146.0
2023-07-07 12:25:00,86.04,86.08,86.02,86.06,11387.0,80.4948,80.5323,80.4761,80.5136,11387.0
2023-07-07 12:30:00,86.04,86.06,86.0,86.06,26653.0,80.4948,80.5136,80.4574,80.5136,26653.0
2023-07-07 12:35:00,86.06,86.17,86.05,86.12,37852.0,80.5136,80.6165,80.5042,80.5697,37852.0
2023-07-07 12:40:00,86.09,86.2,86.09,86.17,18343.0,80.5416,80.6445,80.5416,80.6165,18343.0
2023-07-07 12:45:00,86.17,86.38,86.16,86.3,54112.0,80.6165,80.8129,80.6071,80.7381,54112.0
2023-07-07 12:50:00,86.31,86.45,86.3,86.41,46624.0,80.7474,80.8784,80.7381,80.841,46624.0
2023-07-07 12:55:00,86.42,86.47,86.39,86.46,8981.0,80.8504,80.8971,80.8223,80.8878,8981.0
2023-07-07 13:00:00,86.47,86.52,86.46,86.52,19200.0,80.8971,80.9439,80.8878,80.9439,19200.0
2023-07-07 13:05:00,86.52,86.58,86.52,86.57,13751.0,80.9439,81.0,80.9439,80.9907,13751.0
2023-07-07 13:10:00,86.57,86.62,86.56,86.58,10165.0,80.9907,81.0375,80.9813,81.0,10165.0
2023-07-07 13:15:00,86.57,86.58,86.53,86.56,17592.0,80.9907,81.0,80.9533,80.9813,17592.0
2023-07-07 13:20:00,86.57,86.67,86.56,86.6,51538.0,80.9907,81.0842,80.9813,81.0188,51538.0
2023-07-07 13:25:00,86.59,86.64,86.57,86.57,45749.0,81.0094,81.0562,80.9907,80.9907,45749.0
2023-07-07 13:30:00,86.56,86.62,86.54,86.55,26533.0,80.9813,81.0375,80.9626,80.972,26533.0
2023-07-07 13:35:00,86.55,86.55,86.45,86.5,27703.0,80.972,80.972,80.8784,80.9252,27703.0
2023-07-07 13:40:00,86.5,86.67,86.5,86.62,30518.0,80.9252,81.0842,80.9252,81.0375,30518.0
2023-07-07 13:45:00,86.64,86.65,86.57,86.61,51572.0,81.0562,81.0655,80.9907,81.0281,51572.0
2023-07-07 13:50:00,86.6,86.61,86.56,86.57,20747.0,81.0188,81.0281,80.9813,80.9907,20747.0
2023-07-07 13:55:00,86.55,86.58,86.38,86.45,181681.0,80.972,81.0,80.8129,80.8784,181681.0
2023-07-07 14:00:00,86.44,86.46,86.3,86.32,26024.0,80.8691,80.8878,80.7381,80.7568,26024.0
2023-07-07 14:05:00,86.3,86.42,86.29,86.42,40681.0,80.7381,80.8504,80.7287,80.8504,40681.0
2023-07-07 14:10:00,86.42,86.44,86.35,86.4,19364.0,80.8504,80.8691,80.7849,80.8316,19364.0
2023-07-07 14:15:00,86.4,86.42,86.36,86.42,14303.0,80.8316,80.8504,80.7942,80.8504,14303.0
2023-07-07 14:20:00,86.41,86.41,86.36,86.4,23035.0,80.841,80.841,80.7942,80.8316,23035.0
2023-07-07 14:25:00,86.4,86.41,86.36,86.4,16619.0,80.8316,80.841,80.7942,80.8316,16619.0
2023-07-07 14:30:00,86.4,86.41,86.22,86.24,28350.0,80.8316,80.841,80.6632,80.682,28350.0
2023-07-07 14:35:00,86.23,86.27,86.22,86.25,14471.0,80.6726,80.71,80.6632,80.6913,14471.0
2023-07-07 14:40:00,86.25,86.28,86.23,86.25,15202.0,80.6913,80.7194,80.6726,80.6913,15202.0
2023-07-07 14:45:00,86.25,86.34,86.25,86.33,116390.0,80.6913,80.7755,80.6913,80.7662,116390.0
2023-07-07 14:50:00,86.32,86.36,86.3,86.33,11254.0,80.7568,80.7942,80.7381,80.7662,11254.0
2023-07-07 14:55:00,86.34,86.37,86.21,86.3,139359.0,80.7755,80.8036,80.6539,80.7381,139359.0
2023-07-07 15:00:00,86.3,86.31,86.22,86.23,99370.0,80.7381,80.7474,80.6632,80.6726,99370.0
2023-07-07 15:05:00,86.23,86.24,86.2,86.2,31454.0,80.6726,80.682,80.6445,80.6445,31454.0
2023-07-07 15:10:00,86.2,86.26,86.16,86.19,46923.0,80.6445,80.7007,80.6071,80.6352,46923.0
2023-07-07 15:15:00,86.19,86.21,86.08,86.09,51124.0,80.6352,80.6539,80.5323,80.5416,51124.0
2023-07-07 15:20:00,86.07,86.15,86.07,86.13,21622.0,80.5229,80.5978,80.5229,80.579,21622.0
2023-07-07 15:25:00,86.13,86.16,86.09,86.1,16526.0,80.579,80.6071,80.5416,80.551,16526.0
2023-07-07 15:30:00,86.09,86.15,86.04,86.06,59301.0,80.5416,80.5978,80.4948,80.5136,59301.0
2023-07-07 15:35:00,86.06,86.07,85.95,85.98,61775.0,80.5136,80.5229,80.4106,80.4387,61775.0
2023-07-07 15:40:00,85.97,85.98,85.9,85.92,60604.0,80.4294,80.4387,80.3639,80.3826,60604.0
2023-07-07 15:45:00,85.92,85.99,85.8,85.82,69768.0,80.3826,80.4481,80.2703,80.289,69768.0
2023-07-07 15:50:00,85.83,85.9,85.74,85.8,130588.0,80.2984,80.3639,80.2142,80.2703,130588.0
2023-07-07 15:55:00,85.8,85.9,85.76,85.89,291060.0,80.2703,80.3639,80.2329,80.3545,291060.0
2023-07-10 09:30:00,86.15,86.33,86.08,86.29,81122.0,80.5978,80.7662,80.5323,80.7287,81122.0
2023-07-10 09:35:00,86.31,86.53,86.31,86.39,41403.0,80.7474,80.9533,80.7474,80.8223,41403.0
2023-07-10 09:40:00,86.4,86.52,86.31,86.42,39457.0,80.8316,80.9439,80.7474,80.8504,39457.0
2023-07-10 09:45:00,86.41,86.5,86.27,86.49,43086.0,80.841,80.9252,80.71,80.9158,43086.0
2023-07-10 09:50:00,86.48,86.73,86.48,86.62,80255.0,80.9065,81.1404,80.9065,81.0375,80255.0
2023-07-10 09:55:00,86.63,86.72,86.58,86.71,27413.0,81.0468,81.131,81.0,81.1217,27413.0
2023-07-10 10:00:00,86.7,86.8,86.67,86.73,42938.0,81.1123,81.2059,81.0842,81.1404,42938.0
2023-07-10 10:05:00,86.73,86.74,86.52,86.58,25271.0,81.1404,81.1497,80.9439,81.0,25271.0
2023-07-10 10:10:00,86.57,86.7,86.54,86.69,20861.0,80.9907,81.1123,80.9626,81.103,20861.0
2023-07-10 10:15:00,86.71,86.74,86.68,86.74,16460.0,81.1217,81.1497,81.0936,81.1497,16460.0
2023-07-10 10:20:00,86.75,86.83,86.73,86.73,41821.0,81.1591,81.2339,81.1404,81.1404,41821.0
2023-07-10 10:25:00,86.73,86.78,86.59,86.59,14343.0,81.1404,81.1872,81.0094,81.0094,14343.0
2023-07-10 10:30:00,86.59,86.59,86.42,86.42,30479.0,81.0094,81.0094,80.8504,80.8504,30479.0
2023-07-10 10:35:00,86.42,86.54,86.34,86.52,31193.0,80.8504,80.9626,80.7755,80.9439,31193.0
2023-07-10 10:40:00,86.55,86.56,86.39,86.41,14567.0,80.972,80.9813,80.8223,80.841,14567.0
2023-07-10 10:45:00,86.4,86.46,86.32,86.33,31629.0,80.8316,80.8878,80.7568,80.7662,31629.0
2023-07-10 10:50:00,86.32,86.38,86.3,86.37,29773.0,80.7568,80.8129,80.7381,80.8036,29773.0
2023-07-10 10:55:00,86.36,86.4,86.31,86.39,19638.0,80.7942,80.8316,80.7474,80.8223,19638.0
2023-07-10 11:00:00,86.4,86.47,86.33,86.39,18021.0,80.8316,80.8971,80.7662,80.8223,18021.0
2023-07-10 11:05:00,86.39,86.42,86.33,86.37,16406.0,80.8223,80.8504,80.7662,80.8036,16406.0
2023-07-10 11:10:00,86.35,86.37,86.31,86.35,23775.0,80.7849,80.8036,80.7474,80.7849,23775.0
2023-07-10 11:15:00,86.35,86.43,86.3,86.34,21927.0,80.7849,80.8597,80.7381,80.7755,21927.0
2023-07-10 11:20:00,86.34,86.37,86.28,86.37,16312.0,80.7755,80.8036,80.7194,80.8036,16312.0
2023-07-10 11:25:00,86.37,86.47,86.37,86.43,16403.0,80.8036,80.8971,80.8036,80.8597,16403.0
2023-07-10 11:30:00,86.44,86.48,86.42,86.43,15837.0,80.8691,80.9065,80.8504,80.8597,15837.0
2023-07-10 11:35:00,86.44,86.44,86.39,86.4,10460.0,80.8691,80.8691,80.8223,80.8316,10460.0
2023-07-10 11:40:00,86.39,86.4,86.31,86.36,17071.0,80.8223,80.8316,80.7474,80.7942,17071.0
2023-07-10 11:45:00,86.37,86.51,86.36,86.5,32984.0,80.8036,80.9346,80.7942,80.9252,32984.0
2023-07-10 11:50:00,86.5,86.55,86.49,86.53,22650.0,80.9252,80.972,80.9158,80.9533,22650.0
2023-07-10 11:55:00,86.54,86.56,86.51,86.52,13645.0,80.9626,80.9813,80.9346,80.9439,13645.0
2023-07-10 12:00:00,86.52,86.53,86.39,86.45,45310.0,80.9439,80.9533,80.8223,80.8784,45310.0
2023-07-10 12:05:00,86.47,86.51,86.4,86.41,20495.0,80.8971,80.9346,80.8316,80.841,20495.0
2023-07-10 12:10:00,86.41,86.52,86.4,86.5,12042.0,80.841,80.9439,80.8316,80.9252,12042.0
2023-07-10 12:15:00,86.5,86.6,86.49,86.57,12595.0,80.9252,81.0188,80.9158,80.9907,12595.0
2023-07-10 12:20:00,86.56,86.67,86.53,86.59,41155.0,80.9813,81.0842,80.9533,81.0094,41155.0
2023-07-10 12:25:00,86.6,86.65,86.59,86.62,10809.0,81.0188,81.0655,81.0094,81.0375,10809.0
2023-07-10 12:30:00,86.61,86.7,86.61,86.69,15759.0,81.0281,81.1123,81.0281,81.103,15759.0
2023-07-10 12:35:00,86.69,86.7,86.57,86.59,19959.0,81.103,81.1123,80.9907,81.0094,19959.0
2023-07-10 12:40:00,86.59,86.65,86.57,86.65,10089.0,81.0094,81.0655,80.9907,81.0655,10089.0
2023-07-10 12:45:00,86.66,86.69,86.63,86.68,9684.0,81.0749,81.103,81.0468,81.0936,9684.0
2023-07-10 12:50:00,86.67,86.68,86.59,86.6,9992.0,81.0842,81.0936,81.0094,81.0188,9992.0
2023-07-10 12:55:00,86.61,86.65,86.58,86.64,19081.0,81.0281,81.0655,81.0,81.0562,19081.0
2023-07-10 13:00:00,86.65,86.71,86.63,86.65,9057.0,81.0655,81.1217,81.0468,81.0655,9057.0
2023-07-10 13:05:00,86.65,86.65,86.61,86.62,10564.0,81.0655,81.0655,81.0281,81.0375,10564.0
2023-07-10 13:10:00,86.61,86.64,86.59,86.61,13930.0,81.0281,81.0562,81.0094,81.0281,13930.0
2023-07-10 13:15:00,86.61,86.66,86.6,86.65,10941.0,81.0281,81.0749,81.0188,81.0655,10941.0
2023-07-10 13:20:00,86.65,86.66,86.55,86.56,14080.0,81.0655,81.0749,80.972,80.9813,14080.0
2023-07-10 13:25:00,86.55,86.59,86.5,86.55,18491.0,80.972,81.0094,80.9252,80.972,18491.0
2023-07-10 13:30:00,86.55,86.6,86.48,86.5,16153.0,80.972,81.0188,80.9065,80.9252,16153.0
2023-07-10 13:35:00,86.51,86.53,86.49,86.52,11704.0,80.9346,80.9533,80.9158,80.9439,11704.0
2023-07-10 13:40:00,86.51,86.58,86.49,86.53,9176.0,80.9346,81.0,80.9158,80.9533,9176.0
2023-07-10 13:45:00,86.52,86.54,86.44,86.44,13164.0,80.9439,80.9626,80.8691,80.8691,13164.0
2023-07-10 13:50:00,86.44,86.48,86.41,86.45,14535.0,80.8691,80.9065,80.841,80.8784,14535.0
2023-07-10 13:55:00,86.45,86.48,86.44,86.48,11317.0,80.8784,80.9065,80.8691,80.9065,11317.0
2023-07-10 14:00:00,86.47,86.47,86.34,86.34,11550.0,80.8971,80.8971,80.7755,80.7755,11550.0
2023-07-10 14:05:00,86.33,86.39,86.33,86.38,14312.0,80.7662,80.8223,80.7662,80.8129,14312.0
2023-07-10 14:10:00,86.37,86.37,86.34,86.37,12065.0,80.8036,80.8036,80.7755,80.8036,12065.0
2023-07-10 14:15:00,86.37,86.38,86.29,86.31,14714.0,80.8036,80.8129,80.7287,80.7474,14714.0
2023-07-10 14:20:00,86.31,86.36,86.31,86.31,11822.0,80.7474,80.7942,80.7474,80.7474,11822.0
2023-07-10 14:25:00,86.32,86.33,86.27,86.28,18590.0,80.7568,80.7662,80.71,80.7194,18590.0
2023-07-10 14:30:00,86.29,86.32,86.26,86.31,13151.0,80.7287,80.7568,80.7007,80.7474,13151.0
2023-07-10 14:35:00,86.31,86.34,86.28,86.29,13248.0,80.7474,80.7755,80.7194,80.7287,13248.0
2023-07-10 14:40:00,86.28,86.3,86.26,86.28,13887.0,80.7194,80.7381,80.7007,80.7194,13887.0
2023-07-10 14:45:00,86.29,86.3,86.24,86.26,9381.0,80.7287,80.7381,80.682,80.7007,9381.0
2023-07-10 14:50:00,86.27,86.28,86.23,86.27,12390.0,80.71,80.7194,80.6726,80.71,12390.0
2023-07-10 14:55:00,86.26,86.3,86.26,86.29,14402.0,80.7007,80.7381,80.7007,80.7287,14402.0
2023-07-10 15:00:00,86.28,86.29,86.23,86.23,16554.0,80.7194,80.7287,80.6726,80.6726,16554.0
2023-07-10 15:05:00,86.24,86.29,86.22,86.25,29781.0,80.682,80.7287,80.6632,80.6913,29781.0
2023-07-10 15:10:00,86.24,86.25,86.21,86.23,23529.0,80.682,80.6913,80.6539,80.6726,23529.0
2023-07-10 15:15:00,86.24,86.31,86.11,86.24,68444.0,80.682,80.7474,80.5603,80.682,68444.0
2023-07-10 15:20:00,86.25,86.29,86.22,86.24,21396.0,80.6913,80.7287,80.6632,80.682,21396.0
2023-07-10 15:25:00,86.24,86.29,86.23,86.28,16956.0,80.682,80.7287,80.6726,80.7194,16956.0
2023-07-10 15:30:00,86.27,86.29,86.25,86.26,26299.0,80.71,80.7287,80.6913,80.7007,26299.0
2023-07-10 15:35:00,86.26,86.32,86.25,86.32,25431.0,80.7007,80.7568,80.6913,80.7568,25431.0
2023-07-10 15:40:00,86.31,86.32,86.26,86.3,26078.0,80.7474,80.7568,80.7007,80.7381,26078.0
2023-07-10 15:45:00,86.29,86.31,86.22,86.23,36102.0,80.7287,80.7474,80.6632,80.6726,36102.0
2023-07-10 15:50:00,86.24,86.33,86.22,86.31,84036.0,80.682,80.7662,80.6632,80.7474,84036.0
2023-07-10 15:55:00,86.32,86.49,86.31,86.48,152490.0,80.7568,80.9158,80.7474,80.9065,152490.0
2023-07-11 09:30:00,86.32,86.62,86.12,86.57,58624.0,80.7568,81.0375,80.5697,80.9907,58624.0
2023-07-11 09:35:00,86.56,86.72,86.51,86.69,23005.0,80.9813,81.131,80.9346,81.103,23005.0
2023-07-11 09:40:00,86.69,86.85,86.69,86.84,21492.0,81.103,81.2526,81.103,81.2433,21492.0
2023-07-11 09:45:00,86.79,86.86,86.65,86.86,33564.0,81.1965,81.262,81.0655,81.262,33564.0
2023-07-11 09:50:00,86.85,86.91,86.79,86.89,32560.0,81.2526,81.3088,81.1965,81.2901,32560.0
2023-07-11 09:55:00,86.89,86.92,86.8,86.92,27587.0,81.2901,81.3181,81.2059,81.3181,27587.0
2023-07-11 10:00:00,86.92,86.93,86.64,86.65,40691.0,81.3181,81.3275,81.0562,81.0655,40691.0
2023-07-11 10:05:00,86.64,86.75,86.63,86.75,15078.0,81.0562,81.1591,81.0468,81.1591,15078.0
2023-07-11 10:10:00,86.76,86.8,86.68,86.68,16696.0,81.1684,81.2059,81.0936,81.0936,16696.0
2023-07-11 10:15:00,86.7,86.89,86.69,86.89,17024.0,81.1123,81.2901,81.103,81.2901,17024.0
2023-07-11 10:20:00,86.9,86.91,86.77,86.82,18011.0,81.2994,81.3088,81.1778,81.2246,18011.0
2023-07-11 10:25:00,86.84,86.85,86.75,86.76,10980.0,81.2433,81.2526,81.1591,81.1684,10980.0
2023-07-11 10:30:00,86.76,86.79,86.68,86.7,18896.0,81.1684,81.1965,81.0936,81.1123,18896.0
2023-07-11 10:35:00,86.69,86.88,86.67,86.87,18871.0,81.103,81.2807,81.0842,81.2714,18871.0
2023-07-11 10:40:00,86.87,86.89,86.75,86.75,29591.0,81.2714,81.2901,81.1591,81.1591,29591.0
2023-07-11 10:45:00,86.76,86.79,86.71,86.74,17100.0,81.1684,81.1965,81.1217,81.1497,17100.0
2023-07-11 10:50:00,86.76,86.81,86.74,86.79,11646.0,81.1684,81.2152,81.1497,81.1965,11646.0
2023-07-11 10:55:00,86.78,86.86,86.74,86.85,18935.0,81.1872,81.262,81.1497,81.2526,18935.0
2023-07-11 11:00:00,86.86,86.87,86.73,86.73,13234.0,81.262,81.2714,81.1404,81.1404,13234.0
2023-07-11 11:05:00,86.73,86.81,86.68,86.81,19898.0,81.1404,81.2152,81.0936,81.2152,19898.0
2023-07-11 11:10:00,86.82,86.86,86.81,86.83,15419.0,81.2246,81.262,81.2152,81.2339,15419.0
2023-07-11 11:15:00,86.84,86.84,86.73,86.81,13047.0,81.2433,81.2433,81.1404,81.2152,13047.0
2023-07-11 11:20:00,86.82,86.91,86.79,86.8,28753.0,81.2246,81.3088,81.1965,81.2059,28753.0
2023-07-11 11:25:00,86.79,86.85,86.78,86.84,12025.0,81.1965,81.2526,81.1872,81.2433,12025.0
2023-07-11 11:30:00,86.86,86.87,86.82,86.82,15897.0,81.262,81.2714,81.2246,81.2246,15897.0
2023-07-11 11:35:00,86.82,86.87,86.79,86.83,14696.0,81.2246,81.2714,81.1965,81.2339,14696.0
2023-07-11 11:40:00,86.83,86.9,86.82,86.88,17823.0,81.2339,81.2994,81.2246,81.2807,17823.0
2023-07-11 11:45:00,86.87,86.88,86.84,86.84,12614.0,81.2714,81.2807,81.2433,81.2433,12614.0
2023-07-11 11:50:00,86.85,86.88,86.82,86.86,11583.0,81.2526,81.2807,81.2246,81.262,11583.0
2023-07-11 11:55:00,86.85,86.89,86.84,86.88,14812.0,81.2526,81.2901,81.2433,81.2807,14812.0
2023-07-11 12:00:00,86.88,86.94,86.86,86.94,23060.0,81.2807,81.3368,81.262,81.3368,23060.0
2023-07-11 12:05:00,86.95,86.97,86.81,86.84,35008.0,81.3462,81.3649,81.2152,81.2433,35008.0
2023-07-11 12:10:00,86.84,86.88,86.75,86.8,11948.0,81.2433,81.2807,81.1591,81.2059,11948.0
2023-07-11 12:15:00,86.79,86.8,86.75,86.78,12096.0,81.1965,81.2059,81.1591,81.1872,12096.0
2023-07-11 12:20:00,86.77,86.78,86.7,86.7,12047.0,81.1778,81.1872,81.1123,81.1123,12047.0
2023-07-11 12:25:00,86.7,86.73,86.6,86.63,15587.0,81.1123,81.1404,81.0188,81.0468,15587.0
2023-07-11 12:30:00,86.62,86.66,86.6,86.62,16490.0,81.0375,81.0749,81.0188,81.0375,16490.0
2023-07-11 12:35:00,86.63,86.66,86.59,86.66,10251.0,81.0468,81.0749,81.0094,81.0749,10251.0
2023-07-11 12:40:00,86.67,86.68,86.61,86.62,11124.0,81.0842,81.0936,81.0281,81.0375,11124.0
2023-07-11 12:45:00,86.61,86.68,86.59,86.68,10455.0,81.0281,81.0936,81.0094,81.0936,10455.0
2023-07-11 12:50:00,86.68,86.71,86.66,86.66,12437.0,81.0936,81.1217,81.0749,81.0749,12437.0
2023-07-11 12:55:00,86.67,86.69,86.64,86.67,13035.0,81.0842,81.103,81.0562,81.0842,13035.0
2023-07-11 13:00:00,86.67,86.74,86.65,86.72,22166.0,81.0842,81.1497,81.0655,81.131,22166.0
2023-07-11 13:05:00,86.72,86.74,86.66,86.68,7357.0,81.131,81.1497,81.0749,81.0936,7357.0
2023-07-11 13:10:00,86.67,86.69,86.64,86.66,9761.0,81.0842,81.103,81.0562,81.0749,9761.0
2023-07-11 13:15:00,86.68,86.69,86.64,86.67,17032.0,81.0936,81.103,81.0562,81.0842,17032.0
2023-07-11 13:20:00,86.66,86.69,86.65,86.66,13588.0,81.0749,81.103,81.0655,81.0749,13588.0
2023-07-11 13:25:00,86.66,86.69,86.65,86.68,6060.0,81.0749,81.103,81.0655,81.0936,6060.0
2023-07-11 13:30:00,86.67,86.67,86.63,86.64,16054.0,81.0842,81.0842,81.0468,81.0562,16054.0
2023-07-11 13:35:00,86.64,86.69,86.63,86.69,26538.0,81.0562,81.103,81.0468,81.103,26538.0
2023-07-11 13:40:00,86.69,86.7,86.66,86.68,9961.0,81.103,81.1123,81.0749,81.0936,9961.0
2023-07-11 13:45:00,86.68,86.68,86.59,86.61,21624.0,81.0936,81.0936,81.0094,81.0281,21624.0
2023-07-11 13:50:00,86.61,86.66,86.61,86.64,14270.0,81.0281,81.0749,81.0281,81.0562,14270.0
2023-07-11 13:55:00,86.63,86.69,86.6,86.69,9860.0,81.0468,81.103,81.0188,81.103,9860.0
2023-07-11 14:00:00,86.69,86.75,86.68,86.74,8655.0,81.103,81.1591,81.0936,81.1497,8655.0
2023-07-11 14:05:00,86.74,86.78,86.73,86.77,10424.0,81.1497,81.1872,81.1404,81.1778,10424.0
2023-07-11 14:10:00,86.77,86.77,86.72,86.77,16645.0,81.1778,81.1778,81.131,81.1778,16645.0
2023-07-11 14:15:00,86.77,86.79,86.73,86.76,10765.0,81.1778,81.1965,81.1404,81.1684,10765.0
2023-07-11 14:20:00,86.73,86.78,86.71,86.76,14032.0,81.1404,81.1872,81.1217,81.1684,14032.0
2023-07-11 14:25:00,86.76,86.84,86.75,86.83,18623.0,81.1684,81.2433,81.1591,81.2339,18623.0
2023-07-11 14:30:00,86.84,86.87,86.83,86.85,8532.0,81.2433,81.2714,81.2339,81.2526,8532.0
2023-07-11 14:35:00,86.85,86.87,86.84,86.86,12063.0,81.2526,81.2714,81.2433,81.262,12063.0
2023-07-11 14:40:00,86.86,86.94,86.85,86.92,15102.0,81.262,81.3368,81.2526,81.3181,15102.0
2023-07-11 14:45:00,86.92,86.94,86.9,86.92,12013.0,81.3181,81.3368,81.2994,81.3181,12013.0
2023-07-11 14:50:00,86.93,86.94,86.9,86.92,24900.0,81.3275,81.3368,81.2994,81.3181,24900.0
2023-07-11 14:55:00,86.93,86.99,86.92,86.98,10902.0,81.3275,81.3836,81.3181,81.3743,10902.0
2023-07-11 15:00:00,86.98,87.0,86.94,86.96,15242.0,81.3743,81.393,81.3368,81.3556,15242.0
2023-07-11 15:05:00,86.96,86.96,86.91,86.92,15293.0,81.3556,81.3556,81.3088,81.3181,15293.0
2023-07-11 15:10:00,86.92,86.94,86.89,86.9,20688.0,81.3181,81.3368,81.2901,81.2994,20688.0
2023-07-11 15:15:00,86.9,87.0,86.88,86.99,16046.0,81.2994,81.393,81.2807,81.3836,16046.0
2023-07-11 15:20:00,87.0,87.06,86.99,87.03,23646.0,81.393,81.4491,81.3836,81.421,23646.0
2023-07-11 15:25:00,87.02,87.07,87.02,87.04,26919.0,81.4117,81.4585,81.4117,81.4304,26919.0
2023-07-11 15:30:00,87.03,87.04,86.97,87.01,29421.0,81.421,81.4304,81.3649,81.4023,29421.0
2023-07-11 15:35:00,87.01,87.06,86.99,87.04,31267.0,81.4023,81.4491,81.3836,81.4304,31267.0
2023-07-11 15:40:00,87.02,87.12,87.01,87.12,36235.0,81.4117,81.5052,81.4023,81.5052,36235.0
2023-07-11 15:45:00,87.12,87.25,87.06,87.25,60032.0,81.5052,81.6269,81.4491,81.6269,60032.0
2023-07-11 15:50:00,87.26,87.27,87.14,87.15,81392.0,81.6362,81.6456,81.5239,81.5333,81392.0
2023-07-11 15:55:00,87.15,87.33,87.13,87.28,189001.0,81.5333,81.7017,81.5146,81.6549,189001.0
2023-07-12 09:30:00,87.81,88.01,87.58,87.86,125014.0,82.1508,82.3379,81.9356,82.1975,125014.0
2023-07-12 09:35:00,87.87,87.9,87.59,87.63,36166.0,82.2069,82.235,81.9449,81.9824,36166.0
2023-07-12 09:40:00,87.65,87.81,87.62,87.75,43243.0,82.0011,82.1508,81.973,82.0946,43243.0
2023-07-12 09:45:00,87.75,87.83,87.68,87.76,32829.0,82.0946,82.1695,82.0291,82.104,32829.0
2023-07-12 09:50:00,87.77,87.82,87.56,87.56,30685.0,82.1133,82.1601,81.9169,81.9169,30685.0
2023-07-12 09:55:00,87.56,87.66,87.51,87.51,30943.0,81.9169,82.0104,81.8701,81.8701,30943.0
2023-07-12 10:00:00,87.51,87.53,87.44,87.52,48254.0,81.8701,81.8888,81.8046,81.8795,48254.0
2023-07-12 10:05:00,87.51,87.63,87.49,87.62,34045.0,81.8701,81.9824,81.8514,81.973,34045.0
2023-07-12 10:10:00,87.61,87.64,87.47,87.47,27529.0,81.9637,81.9917,81.8327,81.8327,27529.0
2023-07-12 10:15:00,87.47,87.6,87.47,87.51,25303.0,81.8327,81.9543,81.8327,81.8701,25303.0
2023-07-12 10:20:00,87.51,87.51,87.38,87.42,39980.0,81.8701,81.8701,81.7485,81.7859,39980.0
2023-07-12 10:25:00,87.41,87.53,87.38,87.47,31796.0,81.7765,81.8888,81.7485,81.8327,31796.0
2023-07-12 10:30:00,87.47,87.57,87.46,87.57,32690.0,81.8327,81.9262,81.8233,81.9262,32690.0
2023-07-12 10:35:00,87.58,87.61,87.49,87.52,28363.0,81.9356,81.9637,81.8514,81.8795,28363.0
2023-07-12 10:40:00,87.53,87.58,87.44,87.48,22330.0,81.8888,81.9356,81.8046,81.842,22330.0
2023-07-12 10:45:00,87.49,87.58,87.44,87.55,43922.0,81.8514,81.9356,81.8046,81.9075,43922.0
2023-07-12 10:50:00,87.54,87.57,87.41,87.42,24087.0,81.8982,81.9262,81.7765,81.7859,24087.0
2023-07-12 10:55:00,87.42,87.45,87.36,87.38,32526.0,81.7859,81.814,81.7298,81.7485,32526.0
2023-07-12 11:00:00,87.39,87.47,87.37,87.47,32420.0,81.7578,81.8327,81.7391,81.8327,32420.0
2023-07-12 11:05:00,87.47,87.53,87.33,87.34,23389.0,81.8327,81.8888,81.7017,81.7111,23389.0
2023-07-12 11:10:00,87.34,87.39,87.28,87.38,39784.0,81.7111,81.7578,81.6549,81.7485,39784.0
2023-07-12 11:15:00,87.37,87.43,87.34,87.38,34185.0,81.7391,81.7953,81.7111,81.7485,34185.0
2023-07-12 11:20:00,87.37,87.38,87.28,87.33,40572.0,81.7391,81.7485,81.6549,81.7017,40572.0
2023-07-12 11:25:00,87.34,87.48,87.33,87.44,43585.0,81.7111,81.842,81.7017,81.8046,43585.0
2023-07-12 11:30:00,87.43,87.59,87.42,87.59,37297.0,81.7953,81.9449,81.7859,81.9449,37297.0
2023-07-12 11:35:00,87.59,87.68,87.59,87.63,18907.0,81.9449,82.0291,81.9449,81.9824,18907.0
2023-07-12 11:40:00,87.64,87.64,87.44,87.6,40633.0,81.9917,81.9917,81.8046,81.9543,40633.0
2023-07-12 11:45:00,87.59,87.75,87.55,87.72,21783.0,81.9449,82.0946,81.9075,82.0666,21783.0
2023-07-12 11:50:00,87.71,87.75,87.64,87.66,19017.0,82.0572,82.0946,81.9917,82.0104,19017.0
2023-07-12 11:55:00,87.65,87.67,87.58,87.64,30778.0,82.0011,82.0198,81.9356,81.9917,30778.0
2023-07-12 12:00:00,87.63,87.65,87.46,87.53,30510.0,81.9824,82.0011,81.8233,81.8888,30510.0
2023-07-12 12:05:00,87.51,87.55,87.49,87.52,11104.0,81.8701,81.9075,81.8514,81.8795,11104.0
2023-07-12 12:10:00,87.53,87.71,87.52,87.69,14731.0,81.8888,82.0572,81.8795,82.0385,14731.0
2023-07-12 12:15:00,87.69,87.69,87.54,87.56,20606.0,82.0385,82.0385,81.8982,81.9169,20606.0
2023-07-12 12:20:00,87.56,87.6,87.55,87.59,13795.0,81.9169,81.9543,81.9075,81.9449,13795.0
2023-07-12 12:25:00,87.59,87.6,87.55,87.56,20131.0,81.9449,81.9543,81.9075,81.9169,20131.0
2023-07-12 12:30:00,87.58,87.61,87.56,87.61,18232.0,81.9356,81.9637,81.9169,81.9637,18232.0
2023-07-12 12:35:00,87.61,87.71,87.61,87.69,24975.0,81.9637,82.0572,81.9637,82.0385,24975.0
2023-07-12 12:40:00,87.7,87.73,87.65,87.66,17980.0,82.0479,82.0759,82.0011,82.0104,17980.0
2023-07-12 12:45:00,87.66,87.72,87.64,87.72,18562.0,82.0104,82.0666,81.9917,82.0666,18562.0
2023-07-12 12:50:00,87.72,87.77,87.67,87.74,21553.0,82.0666,82.1133,82.0198,82.0853,21553.0
2023-07-12 12:55:00,87.75,87.76,87.7,87.72,12245.0,82.0946,82.104,82.0479,82.0666,12245.0
2023-07-12 13:00:00,87.72,87.74,87.67,87.69,13729.0,82.0666,82.0853,82.0198,82.0385,13729.0
2023-07-12 13:05:00,87.67,87.7,87.62,87.68,12405.0,82.0198,82.0479,81.973,82.0291,12405.0
2023-07-12 13:10:00,87.68,87.71,87.65,87.65,13704.0,82.0291,82.0572,82.0011,82.0011,13704.0
2023-07-12 13:15:00,87.66,87.71,87.65,87.68,17640.0,82.0104,82.0572,82.0011,82.0291,17640.0
2023-07-12 13:20:00,87.67,87.67,87.6,87.64,11322.0,82.0198,82.0198,81.9543,81.9917,11322.0
2023-07-12 13:25:00,87.64,87.64,87.56,87.56,8513.0,81.9917,81.9917,81.9169,81.9169,8513.0
2023-07-12 13:30:00,87.56,87.63,87.55,87.59,14614.0,81.9169,81.9824,81.9075,81.9449,14614.0
2023-07-12 13:35:00,87.59,87.6,87.54,87.54,12828.0,81.9449,81.9543,81.8982,81.8982,12828.0
2023-07-12 13:40:00,87.54,87.57,87.51,87.52,11699.0,81.8982,81.9262,81.8701,81.8795,11699.0
2023-07-12 13:45:00,87.51,87.59,87.5,87.59,15701.0,81.8701,81.9449,81.8607,81.9449,15701.0
2023-07-12 13:50:00,87.59,87.63,87.58,87.63,11654.0,81.9449,81.9824,81.9356,81.9824,11654.0
2023-07-12 13:55:00,87.64,87.64,87.57,87.57,15457.0,81.9917,81.9917,81.9262,81.9262,15457.0
2023-07-12 14:00:00,87.58,87.58,87.49,87.51,14636.0,81.9356,81.9356,81.8514,81.8701,14636.0
2023-07-12 14:05:00,87.5,87.57,87.46,87.56,31882.0,81.8607,81.9262,81.8233,81.9169,31882.0
2023-07-12 14:10:00,87.57,87.6,87.53,87.58,11937.0,81.9262,81.9543,81.8888,81.9356,11937.0
2023-07-12 14:15:00,87.58,87.59,87.52,87.55,13301.0,81.9356,81.9449,81.8795,81.9075,13301.0
2023-07-12 14:20:00,87.55,87.59,87.53,87.54,12562.0,81.9075,81.9449,81.8888,81.8982,12562.0
2023-07-12 14:25:00,87.53,87.59,87.51,87.58,18501.0,81.8888,81.9449,81.8701,81.9356,18501.0
2023-07-12 14:30:00,87.58,87.58,87.51,87.53,15639.0,81.9356,81.9356,81.8701,81.8888,15639.0
2023-07-12 14:35:00,87.53,87.59,87.53,87.57,14976.0,81.8888,81.9449,81.8888,81.9262,14976.0
2023-07-12 14:40:00,87.57,87.58,87.5,87.56,23043.0,81.9262,81.9356,81.8607,81.9169,23043.0
2023-07-12 14:45:00,87.56,87.58,87.5,87.55,50156.0,81.9169,81.9356,81.8607,81.9075,50156.0
2023-07-12 14:50:00,87.54,87.54,87.48,87.52,14713.0,81.8982,81.8982,81.842,81.8795,14713.0
2023-07-12 14:55:00,87.51,87.55,87.5,87.54,16890.0,81.8701,81.9075,81.8607,81.8982,16890.0
2023-07-12 15:00:00,87.55,87.62,87.55,87.61,18151.0,81.9075,81.973,81.9075,81.9637,18151.0
2023-07-12 15:05:00,87.61,87.65,87.57,87.58,22102.0,81.9637,82.0011,81.9262,81.9356,22102.0
2023-07-12 15:10:00,87.57,87.57,87.51,87.55,22938.0,81.9262,81.9262,81.8701,81.9075,22938.0
2023-07-12 15:15:00,87.55,87.55,87.49,87.52,23908.0,81.9075,81.9075,81.8514,81.8795,23908.0
2023-07-12 15:20:00,87.51,87.51,87.33,87.33,47020.0,81.8701,81.8701,81.7017,81.7017,47020.0
2023-07-12 15:25:00,87.32,87.38,87.27,87.37,31713.0,81.6923,81.7485,81.6456,81.7391,31713.0
2023-07-12 15:30:00,87.37,87.48,87.36,87.48,32349.0,81.7391,81.842,81.7298,81.842,32349.0
2023-07-12 15:35:00,87.48,87.53,87.44,87.44,33466.0,81.842,81.8888,81.8046,81.8046,33466.0
2023-07-12 15:40:00,87.44,87.46,87.4,87.45,33301.0,81.8046,81.8233,81.7672,81.814,33301.0
2023-07-12 15:45:00,87.45,87.49,87.43,87.49,49125.0,81.814,81.8514,81.7953,81.8514,49125.0
2023-07-12 15:50:00,87.48,87.58,87.45,87.55,99585.0,81.842,81.9356,81.814,81.9075,99585.0
2023-07-12 15:55:00,87.56,87.6,87.51,87.58,208807.0,81.9169,81.9543,81.8701,81.9356,208807.0
2023-07-13 09:30:00,87.5,87.55,87.15,87.19,126572.0,81.8607,81.9075,81.5333,81.5707,126572.0
2023-07-13 09:35:00,87.19,87.32,87.08,87.23,91029.0,81.5707,81.6923,81.4678,81.6081,91029.0
2023-07-13 09:40:00,87.24,87.54,87.24,87.54,91004.0,81.6175,81.8982,81.6175,81.8982,91004.0
2023-07-13 09:45:00,87.54,87.57,87.25,87.25,89226.0,81.8982,81.9262,81.6269,81.6269,89226.0
2023-07-13 09:50:00,87.25,87.62,87.24,87.58,51775.0,81.6269,81.973,81.6175,81.9356,51775.0
2023-07-13 09:55:00,87.57,87.65,87.5,87.58,29781.0,81.9262,82.0011,81.8607,81.9356,29781.0
2023-07-13 10:00:00,87.54,87.61,87.48,87.59,44884.0,81.8982,81.9637,81.842,81.9449,44884.0
2023-07-13 10:05:00,87.59,87.65,87.52,87.52,27060.0,81.9449,82.0011,81.8795,81.8795,27060.0
2023-07-13 10:10:00,87.55,87.56,87.35,87.36,25785.0,81.9075,81.9169,81.7204,81.7298,25785.0
2023-07-13 10:15:00,87.36,87.48,87.35,87.37,25430.0,81.7298,81.842,81.7204,81.7391,25430.0
2023-07-13 10:20:00,87.39,87.51,87.34,87.46,29922.0,81.7578,81.8701,81.7111,81.8233,29922.0
2023-07-13 10:25:00,87.46,87.49,87.38,87.43,26304.0,81.8233,81.8514,81.7485,81.7953,26304.0
2023-07-13 10:30:00,87.43,87.58,87.42,87.53,32932.0,81.7953,81.9356,81.7859,81.8888,32932.0
2023-07-13 10:35:00,87.53,87.62,87.47,87.52,28275.0,81.8888,81.973,81.8327,81.8795,28275.0
2023-07-13 10:40:00,87.51,87.52,87.42,87.43,19340.0,81.8701,81.8795,81.7859,81.7953,19340.0
2023-07-13 10:45:00,87.43,87.43,87.32,87.33,32187.0,81.7953,81.7953,81.6923,81.7017,32187.0
2023-07-13 10:50:00,87.34,87.43,87.33,87.42,33089.0,81.7111,81.7953,81.7017,81.7859,33089.0
2023-07-13 10:55:00,87.42,87.58,87.41,87.56,22498.0,81.7859,81.9356,81.7765,81.9169,22498.0
2023-07-13 11:00:00,87.55,87.57,87.45,87.47,21318.0,81.9075,81.9262,81.814,81.8327,21318.0
2023-07-13 11:05:00,87.47,87.5,87.45,87.48,12525.0,81.8327,81.8607,81.814,81.842,12525.0
2023-07-13 11:10:00,87.48,87.61,87.47,87.61,40570.0,81.842,81.9637,81.8327,81.9637,40570.0
2023-07-13 11:15:00,87.62,87.7,87.59,87.62,25646.0,81.973,82.0479,81.9449,81.973,25646.0
2023-07-13 11:20:00,87.62,87.72,87.62,87.66,27270.0,81.973,82.0666,81.973,82.0104,27270.0
2023-07-13 11:25:00,87.66,87.72,87.61,87.62,34876.0,82.0104,82.0666,81.9637,81.973,34876.0
2023-07-13 11:30:00,87.61,87.64,87.56,87.57,23523.0,81.9637,81.9917,81.9169,81.9262,23523.0
2023-07-13 11:35:00,87.56,87.64,87.55,87.58,19610.0,81.9169,81.9917,81.9075,81.9356,19610.0
2023-07-13 11:40:00,87.56,87.57,87.46,87.5,25432.0,81.9169,81.9262,81.8233,81.8607,25432.0
2023-07-13 11:45:00,87.5,87.53,87.48,87.48,11976.0,81.8607,81.8888,81.842,81.842,11976.0
2023-07-13 11:50:00,87.47,87.5,87.44,87.47,18163.0,81.8327,81.8607,81.8046,81.8327,18163.0
2023-07-13 11:55:00,87.47,87.53,87.39,87.39,13873.0,81.8327,81.8888,81.7578,81.7578,13873.0
2023-07-13 12:00:00,87.4,87.54,87.37,87.51,24877.0,81.7672,81.8982,81.7391,81.8701,24877.0
2023-07-13 12:05:00,87.5,87.51,87.41,87.43,18239.0,81.8607,81.8701,81.7765,81.7953,18239.0
2023-07-13 12:10:00,87.43,87.52,87.43,87.45,13690.0,81.7953,81.8795,81.7953,81.814,13690.0
2023-07-13 12:15:00,87.44,87.47,87.42,87.44,23545.0,81.8046,81.8327,81.7859,81.8046,23545.0
2023-07-13 12:20:00,87.43,87.49,87.4,87.47,34782.0,81.7953,81.8514,81.7672,81.8327,34782.0
2023-07-13 12:25:00,87.47,87.48,87.32,87.36,52988.0,81.8327,81.842,81.6923,81.7298,52988.0
2023-07-13 12:30:00,87.36,87.43,87.35,87.4,12732.0,81.7298,81.7953,81.7204,81.7672,12732.0
2023-07-13 12:35:00,87.4,87.47,87.4,87.44,19437.0,81.7672,81.8327,81.7672,81.8046,19437.0
2023-07-13 12:40:00,87.44,87.47,87.36,87.4,15239.0,81.8046,81.8327,81.7298,81.7672,15239.0
2023-07-13 12:45:00,87.41,87.49,87.38,87.48,29786.0,81.7765,81.8514,81.7485,81.842,29786.0
2023-07-13 12:50:00,87.48,87.59,87.48,87.55,38738.0,81.842,81.9449,81.842,81.9075,38738.0
2023-07-13 12:55:00,87.54,87.61,87.53,87.61,20325.0,81.8982,81.9637,81.8888,81.9637,20325.0
2023-07-13 13:00:00,87.61,87.61,87.47,87.52,16465.0,81.9637,81.9637,81.8327,81.8795,16465.0
2023-07-13 13:05:00,87.52,87.53,87.5,87.52,12139.0,81.8795,81.8888,81.8607,81.8795,12139.0
2023-07-13 13:10:00,87.53,87.62,87.52,87.61,22417.0,81.8888,81.973,81.8795,81.9637,22417.0
2023-07-13 13:15:00,87.61,87.65,87.6,87.64,15666.0,81.9637,82.0011,81.9543,81.9917,15666.0
2023-07-13 13:20:00,87.65,87.65,87.57,87.59,9235.0,82.0011,82.0011,81.9262,81.9449,9235.0
2023-07-13 13:25:00,87.59,87.64,87.55,87.56,17576.0,81.9449,81.9917,81.9075,81.9169,17576.0
2023-07-13 13:30:00,87.56,87.6,87.54,87.6,26407.0,81.9169,81.9543,81.8982,81.9543,26407.0
2023-07-13 13:35:00,87.59,87.6,87.55,87.58,15146.0,81.9449,81.9543,81.9075,81.9356,15146.0
2023-07-13 13:40:00,87.59,87.64,87.58,87.6,18473.0,81.9449,81.9917,81.9356,81.9543,18473.0
2023-07-13 13:45:00,87.61,87.68,87.6,87.64,16964.0,81.9637,82.0291,81.9543,81.9917,16964.0
2023-07-13 13:50:00,87.65,87.75,87.62,87.75,21056.0,82.0011,82.0946,81.973,82.0946,21056.0
2023-07-13 13:55:00,87.75,87.75,87.66,87.68,19273.0,82.0946,82.0946,82.0104,82.0291,19273.0
2023-07-13 14:00:00,87.68,87.71,87.63,87.71,23626.0,82.0291,82.0572,81.9824,82.0572,23626.0
2023-07-13 14:05:00,87.7,87.84,87.69,87.83,20879.0,82.0479,82.1788,82.0385,82.1695,20879.0
2023-07-13 14:10:00,87.83,87.88,87.79,87.88,25484.0,82.1695,82.2163,82.1321,82.2163,25484.0
2023-07-13 14:15:00,87.87,87.96,87.87,87.94,32657.0,82.2069,82.2911,82.2069,82.2724,32657.0
2023-07-13 14:20:00,87.93,87.95,87.9,87.92,23379.0,82.263,82.2817,82.235,82.2537,23379.0
2023-07-13 14:25:00,87.92,87.93,87.86,87.91,29454.0,82.2537,82.263,82.1975,82.2443,29454.0
2023-07-13 14:30:00,87.91,87.95,87.84,87.93,30450.0,82.2443,82.2817,82.1788,82.263,30450.0
2023-07-13 14:35:00,87.91,87.93,87.79,87.8,31784.0,82.2443,82.263,82.1321,82.1414,31784.0
2023-07-13 14:40:00,87.79,87.92,87.79,87.9,36712.0,82.1321,82.2537,82.1321,82.235,36712.0
2023-07-13 14:45:00,87.9,87.9,87.82,87.88,40182.0,82.235,82.235,82.1601,82.2163,40182.0
2023-07-13 14:50:00,87.88,87.93,87.86,87.91,27776.0,82.2163,82.263,82.1975,82.2443,27776.0
2023-07-13 14:55:00,87.9,87.97,87.9,87.92,34817.0,82.235,82.3005,82.235,82.2537,34817.0
2023-07-13 15:00:00,87.93,87.96,87.89,87.9,32735.0,82.263,82.2911,82.2256,82.235,32735.0
2023-07-13 15:05:00,87.89,87.98,87.89,87.98,26007.0,82.2256,82.3098,82.2256,82.3098,26007.0
2023-07-13 15:10:00,87.98,88.04,87.97,88.02,75571.0,82.3098,82.3659,82.3005,82.3472,75571.0
2023-07-13 15:15:00,88.02,88.06,88.01,88.05,49977.0,82.3472,82.3847,82.3379,82.3753,49977.0
2023-07-13 15:20:00,88.06,88.1,88.03,88.09,80214.0,82.3847,82.4221,82.3566,82.4127,80214.0
2023-07-13 15:25:00,88.09,88.19,88.07,88.18,56953.0,82.4127,82.5063,82.394,82.4969,56953.0
2023-07-13 15:30:00,88.17,88.22,88.15,88.2,56106.0,82.4876,82.5343,82.4689,82.5156,56106.0
2023-07-13 15:35:00,88.19,88.25,88.14,88.24,48426.0,82.5063,82.5624,82.4595,82.5531,48426.0
2023-07-13 15:40:00,88.23,88.33,88.18,88.31,75665.0,82.5437,82.6373,82.4969,82.6185,75665.0
2023-07-13 15:45:00,88.32,88.34,88.2,88.22,53014.0,82.6279,82.6466,82.5156,82.5343,53014.0
2023-07-13 15:50:00,88.22,88.23,88.11,88.14,138398.0,82.5343,82.5437,82.4314,82.4595,138398.0
2023-07-13 15:55:00,88.14,88.15,88.02,88.02,294562.0,82.4595,82.4689,82.3472,82.3472,294562.0
2023-07-14 09:30:00,87.97,88.05,87.72,88.03,181251.0,82.3005,82.3753,82.0666,82.3566,181251.0
2023-07-14 09:35:00,88.03,88.12,87.86,87.9,80403.0,82.3566,82.4408,82.1975,82.235,80403.0
2023-07-14 09:40:00,87.9,87.99,87.75,87.92,75422.0,82.235,82.3192,82.0946,82.2537,75422.0
2023-07-14 09:45:00,87.93,88.17,87.91,88.08,49670.0,82.263,82.4876,82.2443,82.4034,49670.0
2023-07-14 09:50:00,88.08,88.17,88.04,88.06,45380.0,82.4034,82.4876,82.3659,82.3847,45380.0
2023-07-14 09:55:00,88.06,88.07,87.85,87.88,32358.0,82.3847,82.394,82.1882,82.2163,32358.0
2023-07-14 10:00:00,87.89,87.89,87.58,87.66,39558.0,82.2256,82.2256,81.9356,82.0104,39558.0
2023-07-14 10:05:00,87.67,87.67,87.43,87.47,63860.0,82.0198,82.0198,81.7953,81.8327,63860.0
2023-07-14 10:10:00,87.48,87.51,87.29,87.35,108942.0,81.842,81.8701,81.6643,81.7204,108942.0
2023-07-14 10:15:00,87.35,87.67,87.35,87.64,47732.0,81.7204,82.0198,81.7204,81.9917,47732.0
2023-07-14 10:20:00,87.65,87.68,87.45,87.55,37477.0,82.0011,82.0291,81.814,81.9075,37477.0
2023-07-14 10:25:00,87.55,87.55,87.41,87.52,38501.0,81.9075,81.9075,81.7765,81.8795,38501.0
2023-07-14 10:30:00,87.52,87.54,87.42,87.48,31683.0,81.8795,81.8982,81.7859,81.842,31683.0
2023-07-14 10:35:00,87.49,87.5,87.41,87.42,35208.0,81.8514,81.8607,81.7765,81.7859,35208.0
2023-07-14 10:40:00,87.41,87.48,87.3,87.4,51838.0,81.7765,81.842,81.6736,81.7672,51838.0
2023-07-14 10:45:00,87.4,87.5,87.4,87.42,55201.0,81.7672,81.8607,81.7672,81.7859,55201.0
2023-07-14 10:50:00,87.42,87.42,87.26,87.38,29164.0,81.7859,81.7859,81.6362,81.7485,29164.0
2023-07-14 10:55:00,87.37,87.37,87.29,87.29,30478.0,81.7391,81.7391,81.6643,81.6643,30478.0
2023-07-14 11:00:00,87.28,87.3,87.22,87.27,28188.0,81.6549,81.6736,81.5988,81.6456,28188.0
2023-07-14 11:05:00,87.29,87.33,87.25,87.32,36104.0,81.6643,81.7017,81.6269,81.6923,36104.0
2023-07-14 11:10:00,87.33,87.37,87.23,87.37,27189.0,81.7017,81.7391,81.6081,81.7391,27189.0
2023-07-14 11:15:00,87.37,87.43,87.3,87.42,59091.0,81.7391,81.7953,81.6736,81.7859,59091.0
2023-07-14 11:20:00,87.43,87.43,87.24,87.31,39398.0,81.7953,81.7953,81.6175,81.683,39398.0
2023-07-14 11:25:00,87.31,87.53,87.31,87.53,50872.0,81.683,81.8888,81.683,81.8888,50872.0
2023-07-14 11:30:00,87.55,87.67,87.54,87.64,36530.0,81.9075,82.0198,81.8982,81.9917,36530.0
2023-07-14 11:35:00,87.64,87.74,87.61,87.69,51457.0,81.9917,82.0853,81.9637,82.0385,51457.0
2023-07-14 11:40:00,87.7,87.73,87.67,87.7,34513.0,82.0479,82.0759,82.0198,82.0479,34513.0
2023-07-14 11:45:00,87.69,87.7,87.62,87.64,60147.0,82.0385,82.0479,81.973,81.9917,60147.0
2023-07-14 11:50:00,87.63,87.65,87.6,87.63,59207.0,81.9824,82.0011,81.9543,81.9824,59207.0
2023-07-14 11:55:00,87.63,87.7,87.62,87.65,25017.0,81.9824,82.0479,81.973,82.0011,25017.0
2023-07-14 12:00:00,87.65,87.74,87.59,87.72,17186.0,82.0011,82.0853,81.9449,82.0666,17186.0
2023-07-14 12:05:00,87.72,87.75,87.69,87.7,20416.0,82.0666,82.0946,82.0385,82.0479,20416.0
2023-07-14 12:10:00,87.69,87.7,87.63,87.64,15227.0,82.0385,82.0479,81.9824,81.9917,15227.0
2023-07-14 12:15:00,87.65,87.74,87.61,87.74,16355.0,82.0011,82.0853,81.9637,82.0853,16355.0
2023-07-14 12:20:00,87.74,87.78,87.65,87.7,25147.0,82.0853,82.1227,82.0011,82.0479,25147.0
2023-07-14 12:25:00,87.7,87.76,87.63,87.63,18310.0,82.0479,82.104,81.9824,81.9824,18310.0
2023-07-14 12:30:00,87.62,87.64,87.56,87.59,16517.0,81.973,81.9917,81.9169,81.9449,16517.0
2023-07-14 12:35:00,87.58,87.6,87.52,87.53,10195.0,81.9356,81.9543,81.8795,81.8888,10195.0
2023-07-14 12:40:00,87.51,87.57,87.5,87.52,13043.0,81.8701,81.9262,81.8607,81.8795,13043.0
2023-07-14 12:45:00,87.52,87.56,87.49,87.56,15440.0,81.8795,81.9169,81.8514,81.9169,15440.0
2023-07-14 12:50:00,87.55,87.55,87.47,87.51,11800.0,81.9075,81.9075,81.8327,81.8701,11800.0
2023-07-14 12:55:00,87.51,87.6,87.51,87.6,19701.0,81.8701,81.9543,81.8701,81.9543,19701.0
2023-07-14 13:00:00,87.61,87.64,87.53,87.55,16006.0,81.9637,81.9917,81.8888,81.9075,16006.0
2023-07-14 13:05:00,87.55,87.6,87.52,87.59,13783.0,81.9075,81.9543,81.8795,81.9449,13783.0
2023-07-14 13:10:00,87.57,87.63,87.57,87.59,15558.0,81.9262,81.9824,81.9262,81.9449,15558.0
2023-07-14 13:15:00,87.6,87.71,87.58,87.7,12964.0,81.9543,82.0572,81.9356,82.0479,12964.0
2023-07-14 13:20:00,87.72,87.73,87.59,87.61,11937.0,82.0666,82.0759,81.9449,81.9637,11937.0
2023-07-14 13:25:00,87.6,87.68,87.58,87.66,12120.0,81.9543,82.0291,81.9356,82.0104,12120.0
2023-07-14 13:30:00,87.66,87.74,87.65,87.72,15511.0,82.0104,82.0853,82.0011,82.0666,15511.0
2023-07-14 13:35:00,87.71,87.8,87.69,87.79,9282.0,82.0572,82.1414,82.0385,82.1321,9282.0
2023-07-14 13:40:00,87.8,87.83,87.76,87.81,9230.0,82.1414,82.1695,82.104,82.1508,9230.0
2023-07-14 13:45:00,87.81,87.87,87.79,87.81,14813.0,82.1508,82.2069,82.1321,82.1508,14813.0
2023-07-14 13:50:00,87.82,87.85,87.79,87.83,9822.0,82.1601,82.1882,82.1321,82.1695,9822.0
2023-07-14 13:55:00,87.84,87.89,87.8,87.88,15942.0,82.1788,82.2256,82.1414,82.2163,15942.0
2023-07-14 14:00:00,87.87,87.9,87.84,87.88,14505.0,82.2069,82.235,82.1788,82.2163,14505.0
2023-07-14 14:05:00,87.87,87.87,87.79,87.81,17119.0,82.2069,82.2069,82.1321,82.1508,17119.0
2023-07-14 14:10:00,87.81,87.89,87.8,87.86,10968.0,82.1508,82.2256,82.1414,82.1975,10968.0
2023-07-14 14:15:00,87.86,87.88,87.8,87.8,22587.0,82.1975,82.2163,82.1414,82.1414,22587.0
2023-07-14 14:20:00,87.79,87.83,87.76,87.8,19025.0,82.1321,82.1695,82.104,82.1414,19025.0
2023-07-14 14:25:00,87.8,87.86,87.8,87.83,13037.0,82.1414,82.1975,82.1414,82.1695,13037.0
2023-07-14 14:30:00,87.84,87.9,87.81,87.9,38959.0,82.1788,82.235,82.1508,82.235,38959.0
2023-07-14 14:35:00,87.89,87.9,87.84,87.88,15537.0,82.2256,82.235,82.1788,82.2163,15537.0
2023-07-14 14:40:00,87.88,87.91,87.87,87.89,16599.0,82.2163,82.2443,82.2069,82.2256,16599.0
2023-07-14 14:45:00,87.89,87.92,87.88,87.9,18748.0,82.2256,82.2537,82.2163,82.235,18748.0
2023-07-14 14:50:00,87.91,87.92,87.88,87.9,17431.0,82.2443,82.2537,82.2163,82.235,17431.0
2023-07-14 14:55:00,87.9,87.91,87.86,87.88,23687.0,82.235,82.2443,82.1975,82.2163,23687.0
2023-07-14 15:00:00,87.87,87.89,87.78,87.85,45505.0,82.2069,82.2256,82.1227,82.1882,45505.0
2023-07-14 15:05:00,87.86,87.88,87.81,87.87,25291.0,82.1975,82.2163,82.1508,82.2069,25291.0
2023-07-14 15:10:00,87.88,87.9,87.85,87.89,23555.0,82.2163,82.235,82.1882,82.2256,23555.0
2023-07-14 15:15:00,87.88,87.95,87.88,87.9,19362.0,82.2163,82.2817,82.2163,82.235,19362.0
2023-07-14 15:20:00,87.91,87.93,87.86,87.87,28711.0,82.2443,82.263,82.1975,82.2069,28711.0
2023-07-14 15:25:00,87.87,87.89,87.84,87.85,28861.0,82.2069,82.2256,82.1788,82.1882,28861.0
2023-07-14 15:30:00,87.85,87.85,87.75,87.79,48218.0,82.1882,82.1882,82.0946,82.1321,48218.0
2023-07-14 15:35:00,87.79,87.84,87.77,87.81,46275.0,82.1321,82.1788,82.1133,82.1508,46275.0
2023-07-14 15:40:00,87.82,87.83,87.73,87.75,56894.0,82.1601,82.1695,82.0759,82.0946,56894.0
2023-07-14 15:45:00,87.74,87.75,87.64,87.66,60794.0,82.0853,82.0946,81.9917,82.0104,60794.0
2023-07-14 15:50:00,87.65,87.77,87.63,87.7,82566.0,82.0011,82.1133,81.9824,82.0479,82566.0
2023-07-14 15:55:00,87.7,87.76,87.55,87.67,192709.0,82.0479,82.104,81.9075,82.0198,192709.0
2023-07-17 09:30:00,87.56,87.69,87.16,87.36,245337.0,81.9169,82.0385,81.5427,81.7298,245337.0
2023-07-17 09:35:00,87.35,87.37,87.17,87.24,157818.0,81.7204,81.7391,81.552,81.6175,157818.0
2023-07-17 09:40:00,87.23,87.49,87.16,87.49,67396.0,81.6081,81.8514,81.5427,81.8514,67396.0
2023-07-17 09:45:00,87.47,87.59,87.3,87.33,96847.0,81.8327,81.9449,81.6736,81.7017,96847.0
2023-07-17 09:50:00,87.31,87.59,87.31,87.56,99740.0,81.683,81.9449,81.683,81.9169,99740.0
2023-07-17 09:55:00,87.57,87.7,87.57,87.62,26514.0,81.9262,82.0479,81.9262,81.973,26514.0
2023-07-17 10:00:00,87.62,87.81,87.62,87.72,49158.0,81.973,82.1508,81.973,82.0666,49158.0
2023-07-17 10:05:00,87.72,87.85,87.72,87.81,23850.0,82.0666,82.1882,82.0666,82.1508,23850.0
2023-07-17 10:10:00,87.81,87.84,87.69,87.7,23312.0,82.1508,82.1788,82.0385,82.0479,23312.0
2023-07-17 10:15:00,87.71,87.72,87.66,87.71,20196.0,82.0572,82.0666,82.0104,82.0572,20196.0
2023-07-17 10:20:00,87.72,87.75,87.65,87.68,19849.0,82.0666,82.0946,82.0011,82.0291,19849.0
2023-07-17 10:25:00,87.67,87.67,87.61,87.63,16276.0,82.0198,82.0198,81.9637,81.9824,16276.0
2023-07-17 10:30:00,87.65,87.66,87.58,87.61,36957.0,82.0011,82.0104,81.9356,81.9637,36957.0
2023-07-17 10:35:00,87.61,87.62,87.49,87.61,26521.0,81.9637,81.973,81.8514,81.9637,26521.0
2023-07-17 10:40:00,87.61,87.67,87.56,87.58,17729.0,81.9637,82.0198,81.9169,81.9356,17729.0
2023-07-17 10:45:00,87.58,87.63,87.45,87.5,29454.0,81.9356,81.9824,81.814,81.8607,29454.0
2023-07-17 10:50:00,87.5,87.5,87.4,87.44,63681.0,81.8607,81.8607,81.7672,81.8046,63681.0
2023-07-17 10:55:00,87.44,87.58,87.43,87.5,30211.0,81.8046,81.9356,81.7953,81.8607,30211.0
2023-07-17 11:00:00,87.51,87.52,87.45,87.45,18607.0,81.8701,81.8795,81.814,81.814,18607.0
2023-07-17 11:05:00,87.45,87.46,87.26,87.35,31499.0,81.814,81.8233,81.6362,81.7204,31499.0
2023-07-17 11:10:00,87.34,87.46,87.29,87.3,86089.0,81.7111,81.8233,81.6643,81.6736,86089.0
2023-07-17 11:15:00,87.29,87.51,87.26,87.51,23727.0,81.6643,81.8701,81.6362,81.8701,23727.0
2023-07-17 11:20:00,87.51,87.56,87.46,87.48,25224.0,81.8701,81.9169,81.8233,81.842,25224.0
2023-07-17 11:25:00,87.48,87.48,87.36,87.46,22744.0,81.842,81.842,81.7298,81.8233,22744.0
2023-07-17 11:30:00,87.46,87.51,87.41,87.45,22635.0,81.8233,81.8701,81.7765,81.814,22635.0
2023-07-17 11:35:00,87.45,87.47,87.31,87.36,29087.0,81.814,81.8327,81.683,81.7298,29087.0
2023-07-17 11:40:00,87.35,87.4,87.32,87.32,16908.0,81.7204,81.7672,81.6923,81.6923,16908.0
2023-07-17 11:45:00,87.3,87.37,87.28,87.35,16284.0,81.6736,81.7391,81.6549,81.7204,16284.0
2023-07-17 11:50:00,87.35,87.4,87.28,87.3,49430.0,81.7204,81.7672,81.6549,81.6736,49430.0
2023-07-17 11:55:00,87.29,87.31,87.22,87.22,13894.0,81.6643,81.683,81.5988,81.5988,13894.0
2023-07-17 12:00:00,87.22,87.26,87.2,87.25,19936.0,81.5988,81.6362,81.5801,81.6269,19936.0
2023-07-17 12:05:00,87.26,87.31,87.24,87.3,10935.0,81.6362,81.683,81.6175,81.6736,10935.0
2023-07-17 12:10:00,87.3,87.31,87.22,87.23,11626.0,81.6736,81.683,81.5988,81.6081,11626.0
2023-07-17 12:15:00,87.22,87.28,87.2,87.2,24583.0,81.5988,81.6549,81.5801,81.5801,24583.0
2023-07-17 12:20:00,87.2,87.29,87.17,87.27,23549.0,81.5801,81.6643,81.552,81.6456,23549.0
2023-07-17 12:25:00,87.27,87.36,87.25,87.25,11135.0,81.6456,81.7298,81.6269,81.6269,11135.0
2023-07-17 12:30:00,87.23,87.32,87.23,87.25,14005.0,81.6081,81.6923,81.6081,81.6269,14005.0
2023-07-17 12:35:00,87.24,87.28,87.22,87.25,11543.0,81.6175,81.6549,81.5988,81.6269,11543.0
2023-07-17 12:40:00,87.26,87.3,87.26,87.27,9935.0,81.6362,81.6736,81.6362,81.6456,9935.0
2023-07-17 12:45:00,87.26,87.27,87.19,87.22,19730.0,81.6362,81.6456,81.5707,81.5988,19730.0
2023-07-17 12:50:00,87.22,87.29,87.21,87.28,10616.0,81.5988,81.6643,81.5894,81.6549,10616.0
2023-07-17 12:55:00,87.29,87.31,87.27,87.3,14206.0,81.6643,81.683,81.6456,81.6736,14206.0
2023-07-17 13:00:00,87.29,87.29,87.25,87.27,13292.0,81.6643,81.6643,81.6269,81.6456,13292.0
2023-07-17 13:05:00,87.27,87.32,87.2,87.2,26370.0,81.6456,81.6923,81.5801,81.5801,26370.0
2023-07-17 13:10:00,87.2,87.22,87.15,87.17,30679.0,81.5801,81.5988,81.5333,81.552,30679.0
2023-07-17 13:15:00,87.18,87.2,87.16,87.19,11762.0,81.5614,81.5801,81.5427,81.5707,11762.0
2023-07-17 13:20:00,87.19,87.19,87.13,87.14,12999.0,81.5707,81.5707,81.5146,81.5239,12999.0
2023-07-17 13:25:00,87.13,87.13,87.08,87.11,11273.0,81.5146,81.5146,81.4678,81.4959,11273.0
2023-07-17 13:30:00,87.11,87.12,87.04,87.05,15206.0,81.4959,81.5052,81.4304,81.4397,15206.0
2023-07-17 13:35:00,87.06,87.11,87.05,87.08,15524.0,81.4491,81.4959,81.4397,81.4678,15524.0
2023-07-17 13:40:00,87.07,87.09,86.99,87.09,18207.0,81.4585,81.4772,81.3836,81.4772,18207.0
2023-07-17 13:45:00,87.09,87.15,87.07,87.07,16027.0,81.4772,81.5333,81.4585,81.4585,16027.0
2023-07-17 13:50:00,87.09,87.17,87.07,87.14,31760.0,81.4772,81.552,81.4585,81.5239,31760.0
2023-07-17 13:55:00,87.15,87.17,87.13,87.13,14991.0,81.5333,81.552,81.5146,81.5146,14991.0
2023-07-17 14:00:00,87.13,87.14,87.05,87.09,13310.0,81.5146,81.5239,81.4397,81.4772,13310.0
2023-07-17 14:05:00,87.09,87.1,87.04,87.05,10000.0,81.4772,81.4865,81.4304,81.4397,10000.0
2023-07-17 14:10:00,87.04,87.07,87.03,87.06,11001.0,81.4304,81.4585,81.421,81.4491,11001.0
2023-07-17 14:15:00,87.06,87.08,87.0,87.01,20507.0,81.4491,81.4678,81.393,81.4023,20507.0
2023-07-17 14:20:00,87.01,87.1,87.0,87.08,22219.0,81.4023,81.4865,81.393,81.4678,22219.0
2023-07-17 14:25:00,87.09,87.12,87.05,87.06,11598.0,81.4772,81.5052,81.4397,81.4491,11598.0
2023-07-17 14:30:00,87.07,87.13,87.06,87.1,13357.0,81.4585,81.5146,81.4491,81.4865,13357.0
2023-07-17 14:35:00,87.11,87.11,87.05,87.06,13356.0,81.4959,81.4959,81.4397,81.4491,13356.0
2023-07-17 14:40:00,87.06,87.1,87.04,87.06,14574.0,81.4491,81.4865,81.4304,81.4491,14574.0
2023-07-17 14:45:00,87.06,87.09,87.02,87.09,17451.0,81.4491,81.4772,81.4117,81.4772,17451.0
2023-07-17 14:50:00,87.09,87.11,87.06,87.09,17284.0,81.4772,81.4959,81.4491,81.4772,17284.0
2023-07-17 14:55:00,87.09,87.1,87.05,87.08,22395.0,81.4772,81.4865,81.4397,81.4678,22395.0
2023-07-17 15:00:00,87.07,87.1,87.01,87.04,54604.0,81.4585,81.4865,81.4023,81.4304,54604.0
2023-07-17 15:05:00,87.04,87.08,87.0,87.01,51181.0,81.4304,81.4678,81.393,81.4023,51181.0
2023-07-17 15:10:00,87.01,87.15,87.0,87.13,36038.0,81.4023,81.5333,81.393,81.5146,36038.0
2023-07-17 15:15:00,87.13,87.16,87.07,87.14,37811.0,81.5146,81.5427,81.4585,81.5239,37811.0
2023-07-17 15:20:00,87.15,87.17,87.06,87.11,38462.0,81.5333,81.552,81.4491,81.4959,38462.0
2023-07-17 15:25:00,87.11,87.15,87.09,87.13,34437.0,81.4959,81.5333,81.4772,81.5146,34437.0
2023-07-17 15:30:00,87.12,87.17,87.04,87.05,34884.0,81.5052,81.552,81.4304,81.4397,34884.0
2023-07-17 15:35:00,87.04,87.11,87.04,87.07,25146.0,81.4304,81.4959,81.4304,81.4585,25146.0
2023-07-17 15:40:00,87.08,87.09,87.02,87.02,31303.0,81.4678,81.4772,81.4117,81.4117,31303.0
2023-07-17 15:45:00,87.02,87.08,87.0,87.02,58575.0,81.4117,81.4678,81.393,81.4117,58575.0
2023-07-17 15:50:00,87.01,87.01,86.92,86.96,134842.0,81.4023,81.4023,81.3181,81.3556,134842.0
2023-07-17 15:55:00,86.96,86.96,86.69,86.71,368121.0,81.3556,81.3556,81.103,81.1217,368121.0
2023-07-18 09:30:00,86.13,86.27,84.1,84.35,448456.0,80.579,80.71,78.6799,78.9138,448456.0
2023-07-18 09:35:00,84.42,85.07,84.39,84.98,180576.0,78.9792,79.5874,78.9512,79.5032,180576.0
2023-07-18 09:40:00,84.97,85.58,84.94,85.51,95125.0,79.4938,80.0645,79.4657,79.999,95125.0
2023-07-18 09:45:00,85.54,86.06,85.44,85.96,242518.0,80.0271,80.5136,79.9335,80.42,242518.0
2023-07-18 09:50:00,85.98,86.29,85.94,86.11,85910.0,80.4387,80.7287,80.4013,80.5603,85910.0
2023-07-18 09:55:00,86.09,86.28,85.69,85.72,86476.0,80.5416,80.7194,80.1674,80.1955,86476.0
2023-07-18 10:00:00,85.7,85.96,85.64,85.94,35075.0,80.1768,80.42,80.1206,80.4013,35075.0
2023-07-18 10:05:00,85.94,86.03,85.74,85.81,131399.0,80.4013,80.4855,80.2142,80.2797,131399.0
2023-07-18 10:10:00,85.83,85.99,85.81,85.97,36308.0,80.2984,80.4481,80.2797,80.4294,36308.0
2023-07-18 10:15:00,85.96,86.16,85.95,86.13,114327.0,80.42,80.6071,80.4106,80.579,114327.0
2023-07-18 10:20:00,86.12,86.35,86.1,86.34,77444.0,80.5697,80.7849,80.551,80.7755,77444.0
2023-07-18 10:25:00,86.33,86.45,86.2,86.31,71881.0,80.7662,80.8784,80.6445,80.7474,71881.0
2023-07-18 10:30:00,86.31,86.37,86.23,86.35,17388.0,80.7474,80.8036,80.6726,80.7849,17388.0
2023-07-18 10:35:00,86.35,86.39,86.25,86.31,23196.0,80.7849,80.8223,80.6913,80.7474,23196.0
2023-07-18 10:40:00,86.33,86.35,86.14,86.23,20546.0,80.7662,80.7849,80.5884,80.6726,20546.0
2023-07-18 10:45:00,86.24,86.45,86.23,86.4,21731.0,80.682,80.8784,80.6726,80.8316,21731.0
2023-07-18 10:50:00,86.41,86.49,86.35,86.43,15872.0,80.841,80.9158,80.7849,80.8597,15872.0
2023-07-18 10:55:00,86.43,86.46,86.35,86.41,30039.0,80.8597,80.8878,80.7849,80.841,30039.0
2023-07-18 11:00:00,86.42,86.54,86.39,86.53,20608.0,80.8504,80.9626,80.8223,80.9533,20608.0
2023-07-18 11:05:00,86.53,86.57,86.46,86.48,19194.0,80.9533,80.9907,80.8878,80.9065,19194.0
2023-07-18 11:10:00,86.48,86.54,86.36,86.36,17834.0,80.9065,80.9626,80.7942,80.7942,17834.0
2023-07-18 11:15:00,86.36,86.37,86.26,86.35,13220.0,80.7942,80.8036,80.7007,80.7849,13220.0
2023-07-18 11:20:00,86.34,86.42,86.26,86.42,20393.0,80.7755,80.8504,80.7007,80.8504,20393.0
2023-07-18 11:25:00,86.42,86.57,86.35,86.56,165662.0,80.8504,80.9907,80.7849,80.9813,165662.0
2023-07-18 11:30:00,86.56,86.56,86.37,86.42,29317.0,80.9813,80.9813,80.8036,80.8504,29317.0
2023-07-18 11:35:00,86.42,86.53,86.36,86.42,45726.0,80.8504,80.9533,80.7942,80.8504,45726.0
2023-07-18 11:40:00,86.42,86.52,86.41,86.44,41845.0,80.8504,80.9439,80.841,80.8691,41845.0
2023-07-18 11:45:00,86.45,86.47,86.3,86.43,65190.0,80.8784,80.8971,80.7381,80.8597,65190.0
2023-07-18 11:50:00,86.44,86.52,86.4,86.52,41739.0,80.8691,80.9439,80.8316,80.9439,41739.0
2023-07-18 11:55:00,86.52,86.52,86.42,86.47,28958.0,80.9439,80.9439,80.8504,80.8971,28958.0
2023-07-18 12:00:00,86.47,86.52,86.41,86.42,60717.0,80.8971,80.9439,80.841,80.8504,60717.0
2023-07-18 12:05:00,86.43,86.44,86.25,86.36,51003.0,80.8597,80.8691,80.6913,80.7942,51003.0
2023-07-18 12:10:00,86.37,86.39,86.25,86.39,39574.0,80.8036,80.8223,80.6913,80.8223,39574.0
2023-07-18 12:15:00,86.38,86.38,86.33,86.35,26443.0,80.8129,80.8129,80.7662,80.7849,26443.0
2023-07-18 12:20:00,86.36,86.4,86.24,86.29,36621.0,80.7942,80.8316,80.682,80.7287,36621.0
2023-07-18 12:25:00,86.28,86.29,86.13,86.13,30754.0,80.7194,80.7287,80.579,80.579,30754.0
2023-07-18 12:30:00,86.14,86.16,86.02,86.12,27963.0,80.5884,80.6071,80.4761,80.5697,27963.0
2023-07-18 12:35:00,86.11,86.12,85.97,86.01,20769.0,80.5603,80.5697,80.4294,80.4668,20769.0
2023-07-18 12:40:00,86.01,86.04,85.82,85.83,24842.0,80.4668,80.4948,80.289,80.2984,24842.0
2023-07-18 12:45:00,85.84,85.84,85.66,85.74,12955.0,80.3077,80.3077,80.1393,80.2142,12955.0
2023-07-18 12:50:00,85.76,85.89,85.75,85.89,9650.0,80.2329,80.3545,80.2235,80.3545,9650.0
2023-07-18 12:55:00,85.9,85.91,85.83,85.86,12771.0,80.3639,80.3732,80.2984,80.3264,12771.0
2023-07-18 13:00:00,85.88,85.89,85.82,85.85,17224.0,80.3452,80.3545,80.289,80.3171,17224.0
2023-07-18 13:05:00,85.84,85.92,85.84,85.9,18582.0,80.3077,80.3826,80.3077,80.3639,18582.0
2023-07-18 13:10:00,85.9,85.92,85.87,85.89,14462.0,80.3639,80.3826,80.3358,80.3545,14462.0
2023-07-18 13:15:00,85.9,85.93,85.87,85.92,25000.0,80.3639,80.3919,80.3358,80.3826,25000.0
2023-07-18 13:20:00,85.92,85.98,85.89,85.93,9851.0,80.3826,80.4387,80.3545,80.3919,9851.0
2023-07-18 13:25:00,85.94,85.98,85.91,85.97,18243.0,80.4013,80.4387,80.3732,80.4294,18243.0
2023-07-18 13:30:00,85.98,85.98,85.93,85.94,13868.0,80.4387,80.4387,80.3919,80.4013,13868.0
2023-07-18 13:35:00,85.95,85.96,85.85,85.94,32568.0,80.4106,80.42,80.3171,80.4013,32568.0
2023-07-18 13:40:00,85.95,86.01,85.86,85.9,30705.0,80.4106,80.4668,80.3264,80.3639,30705.0
2023-07-18 13:45:00,85.87,85.91,85.83,85.87,18763.0,80.3358,80.3732,80.2984,80.3358,18763.0
2023-07-18 13:50:00,85.88,86.0,85.85,85.98,15156.0,80.3452,80.4574,80.3171,80.4387,15156.0
2023-07-18 13:55:00,85.98,86.01,85.84,85.84,25635.0,80.4387,80.4668,80.3077,80.3077,25635.0
2023-07-18 14:00:00,85.84,85.93,85.83,85.93,30421.0,80.3077,80.3919,80.2984,80.3919,30421.0
2023-07-18 14:05:00,85.92,85.99,85.89,85.99,19806.0,80.3826,80.4481,80.3545,80.4481,19806.0
2023-07-18 14:10:00,86.0,86.02,85.92,86.02,13180.0,80.4574,80.4761,80.3826,80.4761,13180.0
2023-07-18 14:15:00,86.01,86.05,85.94,85.98,11768.0,80.4668,80.5042,80.4013,80.4387,11768.0
2023-07-18 14:20:00,85.98,86.04,85.95,86.01,21438.0,80.4387,80.4948,80.4106,80.4668,21438.0
2023-07-18 14:25:00,86.01,86.1,85.99,86.1,29975.0,80.4668,80.551,80.4481,80.551,29975.0
2023-07-18 14:30:00,86.1,86.11,85.98,85.99,26116.0,80.551,80.5603,80.4387,80.4481,26116.0
2023-07-18 14:35:00,85.98,86.0,85.96,85.99,16767.0,80.4387,80.4574,80.42,80.4481,16767.0
2023-07-18 14:40:00,85.99,86.04,85.97,86.0,15693.0,80.4481,80.4948,80.4294,80.4574,15693.0
2023-07-18 14:45:00,86.0,86.11,86.0,86.08,17109.0,80.4574,80.5603,80.4574,80.5323,17109.0
2023-07-18 14:50:00,86.08,86.16,86.07,86.09,23013.0,80.5323,80.6071,80.5229,80.5416,23013.0
2023-07-18 14:55:00,86.09,86.14,86.07,86.1,19088.0,80.5416,80.5884,80.5229,80.551,19088.0
2023-07-18 15:00:00,86.11,86.18,86.05,86.15,28241.0,80.5603,80.6258,80.5042,80.5978,28241.0
2023-07-18 15:05:00,86.15,86.23,86.15,86.23,31901.0,80.5978,80.6726,80.5978,80.6726,31901.0
2023-07-18 15:10:00,86.23,86.26,86.2,86.24,18774.0,80.6726,80.7007,80.6445,80.682,18774.0
2023-07-18 15:15:00,86.24,86.36,86.24,86.34,44112.0,80.682,80.7942,80.682,80.7755,44112.0
2023-07-18 15:20:00,86.34,86.38,86.3,86.37,29462.0,80.7755,80.8129,80.7381,80.8036,29462.0
2023-07-18 15:25:00,86.38,86.41,86.32,86.32,20561.0,80.8129,80.841,80.7568,80.7568,20561.0
2023-07-18 15:30:00,86.32,86.43,86.3,86.43,42994.0,80.7568,80.8597,80.7381,80.8597,42994.0
2023-07-18 15:35:00,86.43,86.46,86.4,86.44,32737.0,80.8597,80.8878,80.8316,80.8691,32737.0
2023-07-18 15:40:00,86.45,86.52,86.45,86.5,47455.0,80.8784,80.9439,80.8784,80.9252,47455.0
2023-07-18 15:45:00,86.5,86.6,86.42,86.57,60925.0,80.9252,81.0188,80.8504,80.9907,60925.0
2023-07-18 15:50:00,86.59,86.61,86.5,86.5,83025.0,81.0094,81.0281,80.9252,80.9252,83025.0
2023-07-18 15:55:00,86.51,86.63,86.45,86.6,238145.0,80.9346,81.0468,80.8784,81.0188,238145.0
2023-07-19 09:30:00,86.35,86.67,86.35,86.53,98601.0,80.7849,81.0842,80.7849,80.9533,98601.0
2023-07-19 09:35:00,86.56,87.01,86.53,86.83,85797.0,80.9813,81.4023,80.9533,81.2339,85797.0
2023-07-19 09:40:00,86.84,86.92,86.7,86.79,73365.0,81.2433,81.3181,81.1123,81.1965,73365.0
2023-07-19 09:45:00,86.8,86.9,86.67,86.87,59434.0,81.2059,81.2994,81.0842,81.2714,59434.0
2023-07-19 09:50:00,86.85,86.89,86.76,86.81,30819.0,81.2526,81.2901,81.1684,81.2152,30819.0
2023-07-19 09:55:00,86.81,86.84,86.67,86.77,23443.0,81.2152,81.2433,81.0842,81.1778,23443.0
2023-07-19 10:00:00,86.79,86.81,86.57,86.63,29863.0,81.1965,81.2152,80.9907,81.0468,29863.0
2023-07-19 10:05:00,86.63,86.65,86.51,86.52,35887.0,81.0468,81.0655,80.9346,80.9439,35887.0
2023-07-19 10:10:00,86.52,86.58,86.37,86.5,27939.0,80.9439,81.0,80.8036,80.9252,27939.0
2023-07-19 10:15:00,86.49,86.51,86.41,86.47,28497.0,80.9158,80.9346,80.841,80.8971,28497.0
2023-07-19 10:20:00,86.49,86.49,86.35,86.36,43456.0,80.9158,80.9158,80.7849,80.7942,43456.0
2023-07-19 10:25:00,86.35,86.4,86.24,86.28,46514.0,80.7849,80.8316,80.682,80.7194,46514.0
2023-07-19 10:30:00,86.28,86.29,86.15,86.16,33466.0,80.7194,80.7287,80.5978,80.6071,33466.0
2023-07-19 10:35:00,86.16,86.3,86.16,86.23,21817.0,80.6071,80.7381,80.6071,80.6726,21817.0
2023-07-19 10:40:00,86.23,86.29,86.19,86.22,16601.0,80.6726,80.7287,80.6352,80.6632,16601.0
2023-07-19 10:45:00,86.22,86.33,86.22,86.31,22574.0,80.6632,80.7662,80.6632,80.7474,22574.0
2023-07-19 10:50:00,86.34,86.41,86.26,86.3,73784.0,80.7755,80.841,80.7007,80.7381,73784.0
2023-07-19 10:55:00,86.3,86.3,86.17,86.19,31836.0,80.7381,80.7381,80.6165,80.6352,31836.0
2023-07-19 11:00:00,86.22,86.32,86.18,86.19,21009.0,80.6632,80.7568,80.6258,80.6352,21009.0
2023-07-19 11:05:00,86.2,86.27,86.16,86.23,21328.0,80.6445,80.71,80.6071,80.6726,21328.0
2023-07-19 11:10:00,86.24,86.34,86.17,86.31,23232.0,80.682,80.7755,80.6165,80.7474,23232.0
2023-07-19 11:15:00,86.29,86.31,86.26,86.27,21286.0,80.7287,80.7474,80.7007,80.71,21286.0
2023-07-19 11:20:00,86.28,86.29,86.16,86.18,20301.0,80.7194,80.7287,80.6071,80.6258,20301.0
2023-07-19 11:25:00,86.19,86.33,86.18,86.33,20516.0,80.6352,80.7662,80.6258,80.7662,20516.0
2023-07-19 11:30:00,86.33,86.4,86.32,86.39,15211.0,80.7662,80.8316,80.7568,80.8223,15211.0
2023-07-19 11:35:00,86.37,86.45,86.34,86.37,32689.0,80.8036,80.8784,80.7755,80.8036,32689.0
2023-07-19 11:40:00,86.38,86.48,86.36,86.48,21452.0,80.8129,80.9065,80.7942,80.9065,21452.0
2023-07-19 11:45:00,86.48,86.55,86.48,86.51,24631.0,80.9065,80.972,80.9065,80.9346,24631.0
2023-07-19 11:50:00,86.5,86.61,86.45,86.61,28833.0,80.9252,81.0281,80.8784,81.0281,28833.0
2023-07-19 11:55:00,86.63,86.68,86.58,86.61,18454.0,81.0468,81.0936,81.0,81.0281,18454.0
2023-07-19 12:00:00,86.61,86.73,86.57,86.59,33125.0,81.0281,81.1404,80.9907,81.0094,33125.0
2023-07-19 12:05:00,86.59,86.67,86.55,86.67,25209.0,81.0094,81.0842,80.972,81.0842,25209.0
2023-07-19 12:10:00,86.67,86.7,86.59,86.61,23928.0,81.0842,81.1123,81.0094,81.0281,23928.0
2023-07-19 12:15:00,86.62,86.64,86.54,86.56,19246.0,81.0375,81.0562,80.9626,80.9813,19246.0
2023-07-19 12:20:00,86.56,86.67,86.54,86.65,16992.0,80.9813,81.0842,80.9626,81.0655,16992.0
2023-07-19 12:25:00,86.64,86.65,86.53,86.58,14785.0,81.0562,81.0655,80.9533,81.0,14785.0
2023-07-19 12:30:00,86.57,86.61,86.54,86.61,13996.0,80.9907,81.0281,80.9626,81.0281,13996.0
2023-07-19 12:35:00,86.61,86.63,86.55,86.58,23955.0,81.0281,81.0468,80.972,81.0,23955.0
2023-07-19 12:40:00,86.58,86.64,86.58,86.64,17471.0,81.0,81.0562,81.0,81.0562,17471.0
2023-07-19 12:45:00,86.64,86.64,86.51,86.55,33521.0,81.0562,81.0562,80.9346,80.972,33521.0
2023-07-19 12:50:00,86.54,86.61,86.54,86.56,14071.0,80.9626,81.0281,80.9626,80.9813,14071.0
2023-07-19 12:55:00,86.56,86.62,86.55,86.59,18675.0,80.9813,81.0375,80.972,81.0094,18675.0
2023-07-19 13:00:00,86.58,86.6,86.51,86.56,47807.0,81.0,81.0188,80.9346,80.9813,47807.0
2023-07-19 13:05:00,86.55,86.56,86.41,86.46,35044.0,80.972,80.9813,80.841,80.8878,35044.0
2023-07-19 13:10:00,86.47,86.49,86.39,86.45,27680.0,80.8971,80.9158,80.8223,80.8784,27680.0
2023-07-19 13:15:00,86.45,86.54,86.44,86.53,30946.0,80.8784,80.9626,80.8691,80.9533,30946.0
2023-07-19 13:20:00,86.52,86.53,86.47,86.48,25982.0,80.9439,80.9533,80.8971,80.9065,25982.0
2023-07-19 13:25:00,86.48,86.48,86.42,86.46,20043.0,80.9065,80.9065,80.8504,80.8878,20043.0
2023-07-19 13:30:00,86.46,86.46,86.38,86.43,18529.0,80.8878,80.8878,80.8129,80.8597,18529.0
2023-07-19 13:35:00,86.42,86.46,86.37,86.44,21108.0,80.8504,80.8878,80.8036,80.8691,21108.0
2023-07-19 13:40:00,86.43,86.47,86.41,86.43,24122.0,80.8597,80.8971,80.841,80.8597,24122.0
2023-07-19 13:45:00,86.44,86.44,86.4,86.44,34815.0,80.8691,80.8691,80.8316,80.8691,34815.0
2023-07-19 13:50:00,86.44,86.52,86.44,86.5,40987.0,80.8691,80.9439,80.8691,80.9252,40987.0
2023-07-19 13:55:00,86.5,86.5,86.35,86.38,65754.0,80.9252,80.9252,80.7849,80.8129,65754.0
2023-07-19 14:00:00,86.39,86.4,86.29,86.37,41177.0,80.8223,80.8316,80.7287,80.8036,41177.0
2023-07-19 14:05:00,86.37,86.43,86.26,86.27,35878.0,80.8036,80.8597,80.7007,80.71,35878.0
2023-07-19 14:10:00,86.27,86.31,86.19,86.21,30868.0,80.71,80.7474,80.6352,80.6539,30868.0
2023-07-19 14:15:00,86.2,86.28,86.2,86.24,39170.0,80.6445,80.7194,80.6445,80.682,39170.0
2023-07-19 14:20:00,86.25,86.28,86.23,86.25,30465.0,80.6913,80.7194,80.6726,80.6913,30465.0
2023-07-19 14:25:00,86.25,86.33,86.24,86.29,25786.0,80.6913,80.7662,80.682,80.7287,25786.0
2023-07-19 14:30:00,86.28,86.39,86.26,86.35,30426.0,80.7194,80.8223,80.7007,80.7849,30426.0
2023-07-19 14:35:00,86.34,86.38,86.34,86.36,22794.0,80.7755,80.8129,80.7755,80.7942,22794.0
2023-07-19 14:40:00,86.36,86.4,86.34,86.34,24106.0,80.7942,80.8316,80.7755,80.7755,24106.0
2023-07-19 14:45:00,86.34,86.4,86.31,86.36,29048.0,80.7755,80.8316,80.7474,80.7942,29048.0
2023-07-19 14:50:00,86.36,86.39,86.32,86.34,20365.0,80.7942,80.8223,80.7568,80.7755,20365.0
2023-07-19 14:55:00,86.34,86.35,86.26,86.29,26371.0,80.7755,80.7849,80.7007,80.7287,26371.0
2023-07-19 15:00:00,86.29,86.29,86.24,86.27,25384.0,80.7287,80.7287,80.682,80.71,25384.0
2023-07-19 15:05:00,86.27,86.28,86.21,86.22,30556.0,80.71,80.7194,80.6539,80.6632,30556.0
2023-07-19 15:10:00,86.22,86.22,86.14,86.2,42405.0,80.6632,80.6632,80.5884,80.6445,42405.0
2023-07-19 15:15:00,86.21,86.23,86.16,86.17,34170.0,80.6539,80.6726,80.6071,80.6165,34170.0
2023-07-19 15:20:00,86.16,86.21,86.15,86.16,39102.0,80.6071,80.6539,80.5978,80.6071,39102.0
2023-07-19 15:25:00,86.15,86.21,86.14,86.17,39549.0,80.5978,80.6539,80.5884,80.6165,39549.0
2023-07-19 15:30:00,86.17,86.17,86.07,86.08,62193.0,80.6165,80.6165,80.5229,80.5323,62193.0
2023-07-19 15:35:00,86.08,86.09,86.02,86.08,64291.0,80.5323,80.5416,80.4761,80.5323,64291.0
2023-07-19 15:40:00,86.08,86.12,86.03,86.06,56156.0,80.5323,80.5697,80.4855,80.5136,56156.0
2023-07-19 15:45:00,86.06,86.06,85.98,86.0,91385.0,80.5136,80.5136,80.4387,80.4574,91385.0
2023-07-19 15:50:00,86.01,86.1,85.99,86.06,137412.0,80.4668,80.551,80.4481,80.5136,137412.0
2023-07-19 15:55:00,86.05,86.16,85.97,86.11,409446.0,80.5042,80.6071,80.4294,80.5603,409446.0
2023-07-20 09:30:00,87.25,88.05,87.12,88.01,290412.0,81.6269,82.3753,81.5052,82.3379,290412.0
2023-07-20 09:35:00,88.06,88.34,87.88,88.13,99456.0,82.3847,82.6466,82.2163,82.4501,99456.0
2023-07-20 09:40:00,88.06,88.08,87.73,87.95,49139.0,82.3847,82.4034,82.0759,82.2817,49139.0
2023-07-20 09:45:00,87.98,88.2,87.87,88.05,61892.0,82.3098,82.5156,82.2069,82.3753,61892.0
2023-07-20 09:50:00,88.02,88.21,87.92,88.2,70694.0,82.3472,82.525,82.2537,82.5156,70694.0
2023-07-20 09:55:00,88.2,88.25,88.05,88.17,62719.0,82.5156,82.5624,82.3753,82.4876,62719.0
2023-07-20 10:00:00,88.19,88.4,88.13,88.36,58038.0,82.5063,82.7027,82.4501,82.6653,58038.0
2023-07-20 10:05:00,88.36,88.43,88.12,88.19,44470.0,82.6653,82.7308,82.4408,82.5063,44470.0
2023-07-20 10:10:00,88.2,88.34,88.17,88.29,38608.0,82.5156,82.6466,82.4876,82.5998,38608.0
2023-07-20 10:15:00,88.3,88.53,88.3,88.45,67724.0,82.6092,82.8244,82.6092,82.7495,67724.0
2023-07-20 10:20:00,88.44,88.51,88.36,88.45,91114.0,82.7402,82.8057,82.6653,82.7495,91114.0
2023-07-20 10:25:00,88.46,88.53,88.41,88.47,42332.0,82.7589,82.8244,82.7121,82.7682,42332.0
2023-07-20 10:30:00,88.45,88.57,88.4,88.52,39584.0,82.7495,82.8618,82.7027,82.815,39584.0
2023-07-20 10:35:00,88.5,88.62,88.45,88.51,31890.0,82.7963,82.9086,82.7495,82.8057,31890.0
2023-07-20 10:40:00,88.52,88.66,88.5,88.63,36987.0,82.815,82.946,82.7963,82.9179,36987.0
2023-07-20 10:45:00,88.62,88.72,88.6,88.69,50252.0,82.9086,83.0021,82.8899,82.9741,50252.0
2023-07-20 10:50:00,88.67,88.72,88.52,88.53,51054.0,82.9553,83.0021,82.815,82.8244,51054.0
2023-07-20 10:55:00,88.53,88.65,88.51,88.58,41211.0,82.8244,82.9366,82.8057,82.8711,41211.0
2023-07-20 11:00:00,88.6,88.65,88.54,88.58,155029.0,82.8899,82.9366,82.8337,82.8711,155029.0
2023-07-20 11:05:00,88.58,88.75,88.48,88.72,65372.0,82.8711,83.0302,82.7776,83.0021,65372.0
2023-07-20 11:10:00,88.72,88.72,88.6,88.65,123102.0,83.0021,83.0021,82.8899,82.9366,123102.0
2023-07-20 11:15:00,88.64,88.64,88.53,88.57,47874.0,82.9273,82.9273,82.8244,82.8618,47874.0
2023-07-20 11:20:00,88.58,88.59,88.46,88.48,36697.0,82.8711,82.8805,82.7589,82.7776,36697.0
2023-07-20 11:25:00,88.46,88.66,88.39,88.66,67153.0,82.7589,82.946,82.6934,82.946,67153.0
2023-07-20 11:30:00,88.66,88.72,88.63,88.7,41752.0,82.946,83.0021,82.9179,82.9834,41752.0
2023-07-20 11:35:00,88.73,88.91,88.73,88.87,33779.0,83.0115,83.1799,83.0115,83.1425,33779.0
2023-07-20 11:40:00,88.88,88.91,88.69,88.71,31709.0,83.1518,83.1799,82.9741,82.9928,31709.0
2023-07-20 11:45:00,88.71,88.78,88.64,88.75,41234.0,82.9928,83.0583,82.9273,83.0302,41234.0
2023-07-20 11:50:00,88.74,88.76,88.66,88.66,49025.0,83.0208,83.0395,82.946,82.946,49025.0
2023-07-20 11:55:00,88.65,88.81,88.65,88.79,66321.0,82.9366,83.0863,82.9366,83.0676,66321.0
2023-07-20 12:00:00,88.79,88.89,88.78,88.89,29112.0,83.0676,83.1612,83.0583,83.1612,29112.0
2023-07-20 12:05:00,88.88,88.92,88.83,88.88,26159.0,83.1518,83.1892,83.105,83.1518,26159.0
2023-07-20 12:10:00,88.89,88.9,88.81,88.83,40480.0,83.1612,83.1705,83.0863,83.105,40480.0
2023-07-20 12:15:00,88.83,88.95,88.82,88.95,43522.0,83.105,83.2173,83.0957,83.2173,43522.0
2023-07-20 12:20:00,88.97,89.0,88.92,88.99,37361.0,83.236,83.2641,83.1892,83.2547,37361.0
2023-07-20 12:25:00,88.99,89.0,88.94,88.97,42265.0,83.2547,83.2641,83.2079,83.236,42265.0
2023-07-20 12:30:00,88.96,89.01,88.92,88.95,39604.0,83.2267,83.2734,83.1892,83.2173,39604.0
2023-07-20 12:35:00,88.95,89.0,88.94,88.95,22861.0,83.2173,83.2641,83.2079,83.2173,22861.0
2023-07-20 12:40:00,88.94,89.0,88.91,88.98,24516.0,83.2079,83.2641,83.1799,83.2454,24516.0
2023-07-20 12:45:00,88.98,89.14,88.97,89.13,22631.0,83.2454,83.3951,83.236,83.3857,22631.0
2023-07-20 12:50:00,89.13,89.14,89.0,89.08,30604.0,83.3857,83.3951,83.2641,83.3389,30604.0
2023-07-20 12:55:00,89.08,89.1,89.01,89.07,18107.0,83.3389,83.3576,83.2734,83.3296,18107.0
2023-07-20 13:00:00,89.06,89.13,89.0,89.1,35859.0,83.3202,83.3857,83.2641,83.3576,35859.0
2023-07-20 13:05:00,89.11,89.16,89.08,89.09,26012.0,83.367,83.4138,83.3389,83.3483,26012.0
2023-07-20 13:10:00,89.09,89.15,89.08,89.09,38281.0,83.3483,83.4044,83.3389,83.3483,38281.0
2023-07-20 13:15:00,89.09,89.14,89.01,89.07,51825.0,83.3483,83.3951,83.2734,83.3296,51825.0
2023-07-20 13:20:00,89.06,89.14,89.04,89.13,40474.0,83.3202,83.3951,83.3015,83.3857,40474.0
2023-07-20 13:25:00,89.12,89.27,89.11,89.24,48186.0,83.3763,83.5167,83.367,83.4886,48186.0
2023-07-20 13:30:00,89.24,89.25,89.2,89.23,36722.0,83.4886,83.498,83.4512,83.4793,36722.0
2023-07-20 13:35:00,89.23,89.23,89.15,89.16,31929.0,83.4793,83.4793,83.4044,83.4138,31929.0
2023-07-20 13:40:00,89.15,89.27,89.13,89.26,27431.0,83.4044,83.5167,83.3857,83.5073,27431.0
2023-07-20 13:45:00,89.25,89.31,89.23,89.28,24321.0,83.498,83.5541,83.4793,83.526,24321.0
2023-07-20 13:50:00,89.3,89.35,89.27,89.31,33683.0,83.5447,83.5915,83.5167,83.5541,33683.0
2023-07-20 13:55:00,89.31,89.32,89.22,89.24,32026.0,83.5541,83.5635,83.4699,83.4886,32026.0
2023-07-20 14:00:00,89.24,89.33,89.23,89.29,40578.0,83.4886,83.5728,83.4793,83.5354,40578.0
2023-07-20 14:05:00,89.28,89.3,89.19,89.27,25703.0,83.526,83.5447,83.4418,83.5167,25703.0
2023-07-20 14:10:00,89.26,89.26,89.16,89.18,26716.0,83.5073,83.5073,83.4138,83.4325,26716.0
2023-07-20 14:15:00,89.19,89.28,89.14,89.19,42047.0,83.4418,83.526,83.3951,83.4418,42047.0
2023-07-20 14:20:00,89.18,89.23,89.14,89.17,30392.0,83.4325,83.4793,83.3951,83.4231,30392.0
2023-07-20 14:25:00,89.17,89.19,89.12,89.16,25804.0,83.4231,83.4418,83.3763,83.4138,25804.0
2023-07-20 14:30:00,89.16,89.17,89.09,89.16,41303.0,83.4138,83.4231,83.3483,83.4138,41303.0
2023-07-20 14:35:00,89.16,89.26,89.11,89.23,45664.0,83.4138,83.5073,83.367,83.4793,45664.0
2023-07-20 14:40:00,89.23,89.25,89.19,89.22,23764.0,83.4793,83.498,83.4418,83.4699,23764.0
2023-07-20 14:45:00,89.22,89.27,89.2,89.25,32228.0,83.4699,83.5167,83.4512,83.498,32228.0
2023-07-20 14:50:00,89.24,89.29,89.21,89.29,28976.0,83.4886,83.5354,83.4605,83.5354,28976.0
2023-07-20 14:55:00,89.29,89.37,89.29,89.32,43799.0,83.5354,83.6102,83.5354,83.5635,43799.0
2023-07-20 15:00:00,89.33,89.39,89.29,89.34,45971.0,83.5728,83.6289,83.5354,83.5822,45971.0
2023-07-20 15:05:00,89.35,89.49,89.35,89.44,44294.0,83.5915,83.7225,83.5915,83.6757,44294.0
2023-07-20 15:10:00,89.44,89.49,89.4,89.47,34846.0,83.6757,83.7225,83.6383,83.7038,34846.0
2023-07-20 15:15:00,89.47,89.47,89.32,89.38,45448.0,83.7038,83.7038,83.5635,83.6196,45448.0
2023-07-20 15:20:00,89.39,89.39,89.19,89.2,41972.0,83.6289,83.6289,83.4418,83.4512,41972.0
2023-07-20 15:25:00,89.2,89.37,89.19,89.32,33320.0,83.4512,83.6102,83.4418,83.5635,33320.0
2023-07-20 15:30:00,89.31,89.37,89.21,89.22,43985.0,83.5541,83.6102,83.4605,83.4699,43985.0
2023-07-20 15:35:00,89.21,89.26,89.16,89.16,37384.0,83.4605,83.5073,83.4138,83.4138,37384.0
2023-07-20 15:40:00,89.16,89.19,89.11,89.16,41909.0,83.4138,83.4418,83.367,83.4138,41909.0
2023-07-20 15:45:00,89.15,89.23,89.07,89.23,87872.0,83.4044,83.4793,83.3296,83.4793,87872.0
2023-07-20 15:50:00,89.27,89.27,89.15,89.2,132349.0,83.5167,83.5167,83.4044,83.4512,132349.0
2023-07-20 15:55:00,89.21,89.39,89.18,89.36,262122.0,83.4605,83.6289,83.4325,83.6009,262122.0
2023-07-21 09:30:00,89.7,89.84,89.5,89.74,261461.0,83.919,84.0499,83.7319,83.9564,261461.0
2023-07-21 09:35:00,89.76,89.91,89.56,89.74,59056.0,83.9751,84.1154,83.788,83.9564,59056.0
2023-07-21 09:40:00,89.74,89.79,89.55,89.55,72107.0,83.9564,84.0032,83.7786,83.7786,72107.0
2023-07-21 09:45:00,89.55,89.55,89.29,89.4,76061.0,83.7786,83.7786,83.5354,83.6383,76061.0
2023-07-21 09:50:00,89.4,89.51,89.38,89.47,137675.0,83.6383,83.7412,83.6196,83.7038,137675.0
2023-07-21 09:55:00,89.47,89.52,89.38,89.48,45852.0,83.7038,83.7506,83.6196,83.7131,45852.0
2023-07-21 10:00:00,89.48,89.58,89.44,89.54,65255.0,83.7131,83.8067,83.6757,83.7693,65255.0
2023-07-21 10:05:00,89.55,89.64,89.48,89.62,58111.0,83.7786,83.8628,83.7131,83.8441,58111.0
2023-07-21 10:10:00,89.65,89.71,89.57,89.71,37620.0,83.8722,83.9283,83.7973,83.9283,37620.0
2023-07-21 10:15:00,89.71,89.79,89.69,89.79,33029.0,83.9283,84.0032,83.9096,84.0032,33029.0
2023-07-21 10:20:00,89.79,89.87,89.76,89.83,30616.0,84.0032,84.078,83.9751,84.0406,30616.0
2023-07-21 10:25:00,89.81,89.98,89.8,89.97,21279.0,84.0219,84.1809,84.0125,84.1716,21279.0
2023-07-21 10:30:00,89.98,89.98,89.72,89.73,38262.0,84.1809,84.1809,83.9377,83.947,38262.0
2023-07-21 10:35:00,89.72,89.84,89.64,89.74,21572.0,83.9377,84.0499,83.8628,83.9564,21572.0
2023-07-21 10:40:00,89.75,89.78,89.68,89.71,28547.0,83.9657,83.9938,83.9003,83.9283,28547.0
2023-07-21 10:45:00,89.7,89.71,89.52,89.52,38959.0,83.919,83.9283,83.7506,83.7506,38959.0
2023-07-21 10:50:00,89.52,89.61,89.48,89.55,51000.0,83.7506,83.8348,83.7131,83.7786,51000.0
2023-07-21 10:55:00,89.54,89.63,89.47,89.53,31057.0,83.7693,83.8535,83.7038,83.7599,31057.0
2023-07-21 11:00:00,89.52,89.59,89.4,89.44,31879.0,83.7506,83.8161,83.6383,83.6757,31879.0
2023-07-21 11:05:00,89.44,89.48,89.35,89.36,26332.0,83.6757,83.7131,83.5915,83.6009,26332.0
2023-07-21 11:10:00,89.36,89.5,89.36,89.49,28525.0,83.6009,83.7319,83.6009,83.7225,28525.0
2023-07-21 11:15:00,89.48,89.63,89.48,89.56,24984.0,83.7131,83.8535,83.7131,83.788,24984.0
2023-07-21 11:20:00,89.56,89.57,89.49,89.51,24673.0,83.788,83.7973,83.7225,83.7412,24673.0
2023-07-21 11:25:00,89.52,89.56,89.48,89.53,34249.0,83.7506,83.788,83.7131,83.7599,34249.0
2023-07-21 11:30:00,89.53,89.56,89.5,89.5,20494.0,83.7599,83.788,83.7319,83.7319,20494.0
2023-07-21 11:35:00,89.51,89.6,89.5,89.58,28364.0,83.7412,83.8254,83.7319,83.8067,28364.0
2023-07-21 11:40:00,89.58,89.6,89.46,89.5,30809.0,83.8067,83.8254,83.6944,83.7319,30809.0
2023-07-21 11:45:00,89.51,89.59,89.5,89.53,18068.0,83.7412,83.8161,83.7319,83.7599,18068.0
2023-07-21 11:50:00,89.53,89.53,89.41,89.49,25576.0,83.7599,83.7599,83.6477,83.7225,25576.0
2023-07-21 11:55:00,89.5,89.53,89.46,89.49,24932.0,83.7319,83.7599,83.6944,83.7225,24932.0
2023-07-21 12:00:00,89.48,89.51,89.35,89.36,19022.0,83.7131,83.7412,83.5915,83.6009,19022.0
2023-07-21 12:05:00,89.35,89.45,89.29,89.42,19716.0,83.5915,83.6851,83.5354,83.657,19716.0
2023-07-21 12:10:00,89.43,89.45,89.39,89.4,11217.0,83.6664,83.6851,83.6289,83.6383,11217.0
2023-07-21 12:15:00,89.4,89.51,89.4,89.46,24286.0,83.6383,83.7412,83.6383,83.6944,24286.0
2023-07-21 12:20:00,89.46,89.5,89.45,89.45,11870.0,83.6944,83.7319,83.6851,83.6851,11870.0
2023-07-21 12:25:00,89.48,89.57,89.48,89.56,16548.0,83.7131,83.7973,83.7131,83.788,16548.0
2023-07-21 12:30:00,89.56,89.58,89.47,89.47,15668.0,83.788,83.8067,83.7038,83.7038,15668.0
2023-07-21 12:35:00,89.46,89.49,89.39,89.45,15837.0,83.6944,83.7225,83.6289,83.6851,15837.0
2023-07-21 12:40:00,89.43,89.44,89.27,89.28,50985.0,83.6664,83.6757,83.5167,83.526,50985.0
2023-07-21 12:45:00,89.26,89.31,89.23,89.25,34972.0,83.5073,83.5541,83.4793,83.498,34972.0
2023-07-21 12:50:00,89.25,89.41,89.23,89.39,43126.0,83.498,83.6477,83.4793,83.6289,43126.0
2023-07-21 12:55:00,89.39,89.42,89.37,89.42,18280.0,83.6289,83.657,83.6102,83.657,18280.0
2023-07-21 13:00:00,89.42,89.43,89.38,89.4,19812.0,83.657,83.6664,83.6196,83.6383,19812.0
2023-07-21 13:05:00,89.41,89.43,89.32,89.34,25077.0,83.6477,83.6664,83.5635,83.5822,25077.0
2023-07-21 13:10:00,89.34,89.37,89.31,89.33,11545.0,83.5822,83.6102,83.5541,83.5728,11545.0
2023-07-21 13:15:00,89.31,89.35,89.29,89.33,24950.0,83.5541,83.5915,83.5354,83.5728,24950.0
2023-07-21 13:20:00,89.33,89.36,89.31,89.34,13855.0,83.5728,83.6009,83.5541,83.5822,13855.0
2023-07-21 13:25:00,89.35,89.39,89.33,89.36,16734.0,83.5915,83.6289,83.5728,83.6009,16734.0
2023-07-21 13:30:00,89.37,89.39,89.33,89.34,11351.0,83.6102,83.6289,83.5728,83.5822,11351.0
2023-07-21 13:35:00,89.35,89.37,89.3,89.31,17222.0,83.5915,83.6102,83.5447,83.5541,17222.0
2023-07-21 13:40:00,89.3,89.36,89.3,89.33,23521.0,83.5447,83.6009,83.5447,83.5728,23521.0
2023-07-21 13:45:00,89.34,89.36,89.31,89.32,19130.0,83.5822,83.6009,83.5541,83.5635,19130.0
2023-07-21 13:50:00,89.34,89.43,89.33,89.42,12617.0,83.5822,83.6664,83.5728,83.657,12617.0
2023-07-21 13:55:00,89.42,89.42,89.31,89.33,23883.0,83.657,83.657,83.5541,83.5728,23883.0
2023-07-21 14:00:00,89.33,89.38,89.27,89.38,20183.0,83.5728,83.6196,83.5167,83.6196,20183.0
2023-07-21 14:05:00,89.38,89.4,89.29,89.32,17342.0,83.6196,83.6383,83.5354,83.5635,17342.0
2023-07-21 14:10:00,89.33,89.4,89.31,89.34,34684.0,83.5728,83.6383,83.5541,83.5822,34684.0
2023-07-21 14:15:00,89.34,89.36,89.3,89.33,23592.0,83.5822,83.6009,83.5447,83.5728,23592.0
2023-07-21 14:20:00,89.33,89.34,89.24,89.27,18274.0,83.5728,83.5822,83.4886,83.5167,18274.0
2023-07-21 14:25:00,89.26,89.3,89.22,89.3,17815.0,83.5073,83.5447,83.4699,83.5447,17815.0
2023-07-21 14:30:00,89.3,89.3,89.26,89.29,17762.0,83.5447,83.5447,83.5073,83.5354,17762.0
2023-07-21 14:35:00,89.29,89.31,89.25,89.27,14525.0,83.5354,83.5541,83.498,83.5167,14525.0
2023-07-21 14:40:00,89.27,89.32,89.26,89.27,26220.0,83.5167,83.5635,83.5073,83.5167,26220.0
2023-07-21 14:45:00,89.27,89.32,89.24,89.29,22634.0,83.5167,83.5635,83.4886,83.5354,22634.0
2023-07-21 14:50:00,89.29,89.35,89.27,89.33,24383.0,83.5354,83.5915,83.5167,83.5728,24383.0
2023-07-21 14:55:00,89.32,89.34,89.24,89.28,22656.0,83.5635,83.5822,83.4886,83.526,22656.0
2023-07-21 15:00:00,89.28,89.28,89.17,89.18,27913.0,83.526,83.526,83.4231,83.4325,27913.0
2023-07-21 15:05:00,89.18,89.21,89.12,89.14,22156.0,83.4325,83.4605,83.3763,83.3951,22156.0
2023-07-21 15:10:00,89.13,89.16,89.11,89.14,31483.0,83.3857,83.4138,83.367,83.3951,31483.0
2023-07-21 15:15:00,89.14,89.18,89.11,89.12,24710.0,83.3951,83.4325,83.367,83.3763,24710.0
2023-07-21 15:20:00,89.12,89.15,89.02,89.03,35138.0,83.3763,83.4044,83.2828,83.2921,35138.0
2023-07-21 15:25:00,89.03,89.06,88.98,89.04,32153.0,83.2921,83.3202,83.2454,83.3015,32153.0
2023-07-21 15:30:00,89.04,89.15,89.03,89.15,31650.0,83.3015,83.4044,83.2921,83.4044,31650.0
2023-07-21 15:35:00,89.15,89.19,89.12,89.14,28557.0,83.4044,83.4418,83.3763,83.3951,28557.0
2023-07-21 15:40:00,89.13,89.16,89.04,89.06,34338.0,83.3857,83.4138,83.3015,83.3202,34338.0
2023-07-21 15:45:00,89.06,89.1,89.01,89.02,61348.0,83.3202,83.3576,83.2734,83.2828,61348.0
2023-07-21 15:50:00,89.01,89.22,88.97,89.17,100362.0,83.2734,83.4699,83.236,83.4231,100362.0
2023-07-21 15:55:00,89.16,89.16,88.92,88.94,259276.0,83.4138,83.4138,83.1892,83.2079,259276.0
2023-07-24 09:30:00,89.09,89.2,88.97,89.15,72523.0,83.3483,83.4512,83.236,83.4044,72523.0
2023-07-24 09:35:00,89.18,89.25,88.82,89.02,38813.0,83.4325,83.498,83.0957,83.2828,38813.0
2023-07-24 09:40:00,89.01,89.21,89.01,89.02,37325.0,83.2734,83.4605,83.2734,83.2828,37325.0
2023-07-24 09:45:00,88.99,89.24,88.94,89.11,35637.0,83.2547,83.4886,83.2079,83.367,35637.0
2023-07-24 09:50:00,89.12,89.2,89.05,89.07,47292.0,83.3763,83.4512,83.3109,83.3296,47292.0
2023-07-24 09:55:00,89.07,89.26,89.04,89.17,28178.0,83.3296,83.5073,83.3015,83.4231,28178.0
2023-07-24 10:00:00,89.2,89.39,89.2,89.36,42296.0,83.4512,83.6289,83.4512,83.6009,42296.0
2023-07-24 10:05:00,89.35,89.45,89.28,89.4,36892.0,83.5915,83.6851,83.526,83.6383,36892.0
2023-07-24 10:10:00,89.37,89.51,89.36,89.49,32032.0,83.6102,83.7412,83.6009,83.7225,32032.0
2023-07-24 10:15:00,89.49,89.53,89.42,89.43,47329.0,83.7225,83.7599,83.657,83.6664,47329.0
2023-07-24 10:20:00,89.42,89.49,89.34,89.35,39718.0,83.657,83.7225,83.5822,83.5915,39718.0
2023-07-24 10:25:00,89.35,89.4,89.3,89.34,34863.0,83.5915,83.6383,83.5447,83.5822,34863.0
2023-07-24 10:30:00,89.34,89.43,89.29,89.39,32482.0,83.5822,83.6664,83.5354,83.6289,32482.0
2023-07-24 10:35:00,89.39,89.52,89.38,89.47,33515.0,83.6289,83.7506,83.6196,83.7038,33515.0
2023-07-24 10:40:00,89.47,89.56,89.45,89.56,24871.0,83.7038,83.788,83.6851,83.788,24871.0
2023-07-24 10:45:00,89.54,89.56,89.35,89.4,22726.0,83.7693,83.788,83.5915,83.6383,22726.0
2023-07-24 10:50:00,89.4,89.42,89.36,89.4,21499.0,83.6383,83.657,83.6009,83.6383,21499.0
2023-07-24 10:55:00,89.39,89.4,89.28,89.37,24372.0,83.6289,83.6383,83.526,83.6102,24372.0
2023-07-24 11:00:00,89.37,89.39,89.18,89.27,22722.0,83.6102,83.6289,83.4325,83.5167,22722.0
2023-07-24 11:05:00,89.27,89.32,89.19,89.23,28180.0,83.5167,83.5635,83.4418,83.4793,28180.0
2023-07-24 11:10:00,89.22,89.25,89.18,89.2,32586.0,83.4699,83.498,83.4325,83.4512,32586.0
2023-07-24 11:15:00,89.2,89.21,89.12,89.18,30782.0,83.4512,83.4605,83.3763,83.4325,30782.0
2023-07-24 11:20:00,89.17,89.26,89.16,89.22,32063.0,83.4231,83.5073,83.4138,83.4699,32063.0
2023-07-24 11:25:00,89.23,89.31,89.22,89.31,28392.0,83.4793,83.5541,83.4699,83.5541,28392.0
2023-07-24 11:30:00,89.31,89.32,89.24,89.28,18032.0,83.5541,83.5635,83.4886,83.526,18032.0
2023-07-24 11:35:00,89.28,89.32,89.2,89.27,25639.0,83.526,83.5635,83.4512,83.5167,25639.0
2023-07-24 11:40:00,89.26,89.31,89.21,89.24,34749.0,83.5073,83.5541,83.4605,83.4886,34749.0
2023-07-24 11:45:00,89.23,89.28,89.18,89.23,38760.0,83.4793,83.526,83.4325,83.4793,38760.0
2023-07-24 11:50:00,89.25,89.25,89.12,89.13,32463.0,83.498,83.498,83.3763,83.3857,32463.0
2023-07-24 11:55:00,89.11,89.13,89.05,89.09,38031.0,83.367,83.3857,83.3109,83.3483,38031.0
2023-07-24 12:00:00,89.08,89.24,89.08,89.22,18031.0,83.3389,83.4886,83.3389,83.4699,18031.0
2023-07-24 12:05:00,89.22,89.23,89.14,89.15,15969.0,83.4699,83.4793,83.3951,83.4044,15969.0
2023-07-24 12:10:00,89.15,89.19,89.1,89.12,16230.0,83.4044,83.4418,83.3576,83.3763,16230.0
2023-07-24 12:15:00,89.13,89.19,89.1,89.11,12249.0,83.3857,83.4418,83.3576,83.367,12249.0
2023-07-24 12:20:00,89.12,89.14,89.03,89.05,22425.0,83.3763,83.3951,83.2921,83.3109,22425.0
2023-07-24 12:25:00,89.05,89.24,89.05,89.23,34818.0,83.3109,83.4886,83.3109,83.4793,34818.0
2023-07-24 12:30:00,89.23,89.31,89.23,89.27,22802.0,83.4793,83.5541,83.4793,83.5167,22802.0
2023-07-24 12:35:00,89.26,89.27,89.17,89.2,19475.0,83.5073,83.5167,83.4231,83.4512,19475.0
2023-07-24 12:40:00,89.2,89.26,89.18,89.2,17065.0,83.4512,83.5073,83.4325,83.4512,17065.0
2023-07-24 12:45:00,89.22,89.23,89.15,89.19,17715.0,83.4699,83.4793,83.4044,83.4418,17715.0
2023-07-24 12:50:00,89.17,89.18,89.13,89.15,11746.0,83.4231,83.4325,83.3857,83.4044,11746.0
2023-07-24 12:55:00,89.16,89.25,89.16,89.17,18236.0,83.4138,83.498,83.4138,83.4231,18236.0
2023-07-24 13:00:00,89.17,89.18,89.1,89.15,9334.0,83.4231,83.4325,83.3576,83.4044,9334.0
2023-07-24 13:05:00,89.14,89.16,89.07,89.09,14864.0,83.3951,83.4138,83.3296,83.3483,14864.0
2023-07-24 13:10:00,89.09,89.12,89.03,89.04,20860.0,83.3483,83.3763,83.2921,83.3015,20860.0
2023-07-24 13:15:00,89.05,89.12,88.98,89.01,19764.0,83.3109,83.3763,83.2454,83.2734,19764.0
2023-07-24 13:20:00,89.01,89.05,88.97,89.03,30873.0,83.2734,83.3109,83.236,83.2921,30873.0
2023-07-24 13:25:00,89.03,89.05,89.0,89.03,14237.0,83.2921,83.3109,83.2641,83.2921,14237.0
2023-07-24 13:30:00,89.03,89.05,88.96,88.97,14359.0,83.2921,83.3109,83.2267,83.236,14359.0
2023-07-24 13:35:00,88.96,89.03,88.94,88.94,27726.0,83.2267,83.2921,83.2079,83.2079,27726.0
2023-07-24 13:40:00,88.94,89.0,88.91,88.91,19076.0,83.2079,83.2641,83.1799,83.1799,19076.0
2023-07-24 13:45:00,88.9,88.94,88.9,88.94,16442.0,83.1705,83.2079,83.1705,83.2079,16442.0
2023-07-24 13:50:00,88.95,88.96,88.89,88.91,32548.0,83.2173,83.2267,83.1612,83.1799,32548.0
2023-07-24 13:55:00,88.9,88.95,88.86,88.95,26754.0,83.1705,83.2173,83.1331,83.2173,26754.0
2023-07-24 14:00:00,88.95,88.97,88.87,88.88,16834.0,83.2173,83.236,83.1425,83.1518,16834.0
2023-07-24 14:05:00,88.88,88.92,88.87,88.91,20602.0,83.1518,83.1892,83.1425,83.1799,20602.0
2023-07-24 14:10:00,88.91,88.95,88.89,88.91,19955.0,83.1799,83.2173,83.1612,83.1799,19955.0
2023-07-24 14:15:00,88.9,88.92,88.88,88.91,16411.0,83.1705,83.1892,83.1518,83.1799,16411.0
2023-07-24 14:20:00,88.91,88.99,88.9,88.98,23259.0,83.1799,83.2547,83.1705,83.2454,23259.0
2023-07-24 14:25:00,88.99,89.03,88.97,89.0,26664.0,83.2547,83.2921,83.236,83.2641,26664.0
2023-07-24 14:30:00,89.0,89.0,88.92,88.95,18513.0,83.2641,83.2641,83.1892,83.2173,18513.0
2023-07-24 14:35:00,88.95,88.98,88.92,88.97,18892.0,83.2173,83.2454,83.1892,83.236,18892.0
2023-07-24 14:40:00,88.97,88.98,88.92,88.94,24528.0,83.236,83.2454,83.1892,83.2079,24528.0
2023-07-24 14:45:00,88.94,88.99,88.92,88.99,28190.0,83.2079,83.2547,83.1892,83.2547,28190.0
2023-07-24 14:50:00,89.0,89.01,88.97,88.97,22666.0,83.2641,83.2734,83.236,83.236,22666.0
2023-07-24 14:55:00,88.96,89.02,88.95,89.02,15152.0,83.2267,83.2828,83.2173,83.2828,15152.0
2023-07-24 15:00:00,89.02,89.04,88.96,88.96,30223.0,83.2828,83.3015,83.2267,83.2267,30223.0
2023-07-24 15:05:00,88.98,88.99,88.94,88.94,21959.0,83.2454,83.2547,83.2079,83.2079,21959.0
2023-07-24 15:10:00,88.94,88.98,88.92,88.94,17257.0,83.2079,83.2454,83.1892,83.2079,17257.0
2023-07-24 15:15:00,88.95,88.95,88.89,88.9,23188.0,83.2173,83.2173,83.1612,83.1705,23188.0
2023-07-24 15:20:00,88.9,88.94,88.88,88.89,30043.0,83.1705,83.2079,83.1518,83.1612,30043.0
2023-07-24 15:25:00,88.89,88.89,88.82,88.84,33154.0,83.1612,83.1612,83.0957,83.1144,33154.0
2023-07-24 15:30:00,88.83,88.92,88.82,88.84,37781.0,83.105,83.1892,83.0957,83.1144,37781.0
2023-07-24 15:35:00,88.84,88.88,88.82,88.82,26689.0,83.1144,83.1518,83.0957,83.0957,26689.0
2023-07-24 15:40:00,88.83,88.89,88.79,88.87,45031.0,83.105,83.1612,83.0676,83.1425,45031.0
2023-07-24 15:45:00,88.87,88.94,88.83,88.83,56252.0,83.1425,83.2079,83.105,83.105,56252.0
2023-07-24 15:50:00,88.84,88.91,88.77,88.89,86264.0,83.1144,83.1799,83.0489,83.1612,86264.0
2023-07-24 15:55:00,88.89,88.9,88.75,88.76,269690.0,83.1612,83.1705,83.0302,83.0395,269690.0
2023-07-25 09:30:00,88.45,88.53,88.07,88.17,68101.0,82.7495,82.8244,82.394,82.4876,68101.0
2023-07-25 09:35:00,88.18,88.49,88.17,88.4,31338.0,82.4969,82.7869,82.4876,82.7027,31338.0
2023-07-25 09:40:00,88.4,88.71,88.33,88.64,27916.0,82.7027,82.9928,82.6373,82.9273,27916.0
2023-07-25 09:45:00,88.68,88.75,88.63,88.74,24221.0,82.9647,83.0302,82.9179,83.0208,24221.0
2023-07-25 09:50:00,88.75,88.75,88.58,88.7,41527.0,83.0302,83.0302,82.8711,82.9834,41527.0
2023-07-25 09:55:00,88.71,88.86,88.67,88.82,23620.0,82.9928,83.1331,82.9553,83.0957,23620.0
2023-07-25 10:00:00,88.81,88.94,88.78,88.79,45818.0,83.0863,83.2079,83.0583,83.0676,45818.0
2023-07-25 10:05:00,88.8,88.93,88.76,88.9,24326.0,83.077,83.1986,83.0395,83.1705,24326.0
2023-07-25 10:10:00,88.89,88.96,88.87,88.92,46965.0,83.1612,83.2267,83.1425,83.1892,46965.0
2023-07-25 10:15:00,88.92,89.11,88.92,89.06,47304.0,83.1892,83.367,83.1892,83.3202,47304.0
2023-07-25 10:20:00,89.07,89.18,89.06,89.11,23937.0,83.3296,83.4325,83.3202,83.367,23937.0
2023-07-25 10:25:00,89.1,89.16,89.05,89.05,23731.0,83.3576,83.4138,83.3109,83.3109,23731.0
2023-07-25 10:30:00,89.05,89.07,88.9,88.92,26912.0,83.3109,83.3296,83.1705,83.1892,26912.0
2023-07-25 10:35:00,88.9,88.93,88.87,88.89,22963.0,83.1705,83.1986,83.1425,83.1612,22963.0
2023-07-25 10:40:00,88.89,89.08,88.89,89.05,88724.0,83.1612,83.3389,83.1612,83.3109,88724.0
2023-07-25 10:45:00,89.05,89.07,89.0,89.05,29698.0,83.3109,83.3296,83.2641,83.3109,29698.0
2023-07-25 10:50:00,89.05,89.08,89.0,89.06,18177.0,83.3109,83.3389,83.2641,83.3202,18177.0
2023-07-25 10:55:00,89.06,89.1,88.87,88.87,47229.0,83.3202,83.3576,83.1425,83.1425,47229.0
2023-07-25 11:00:00,88.88,88.9,88.76,88.89,20439.0,83.1518,83.1705,83.0395,83.1612,20439.0
2023-07-25 11:05:00,88.88,88.96,88.85,88.9,27177.0,83.1518,83.2267,83.1237,83.1705,27177.0
2023-07-25 11:10:00,88.9,88.97,88.9,88.93,12929.0,83.1705,83.236,83.1705,83.1986,12929.0
2023-07-25 11:15:00,88.93,88.96,88.9,88.93,19674.0,83.1986,83.2267,83.1705,83.1986,19674.0
2023-07-25 11:20:00,88.93,88.95,88.89,88.95,14262.0,83.1986,83.2173,83.1612,83.2173,14262.0
2023-07-25 11:25:00,88.95,89.01,88.93,88.95,15142.0,83.2173,83.2734,83.1986,83.2173,15142.0
2023-07-25 11:30:00,88.95,88.98,88.91,88.94,11229.0,83.2173,83.2454,83.1799,83.2079,11229.0
2023-07-25 11:35:00,88.94,88.95,88.89,88.92,8379.0,83.2079,83.2173,83.1612,83.1892,8379.0
2023-07-25 11:40:00,88.93,88.94,88.87,88.89,11517.0,83.1986,83.2079,83.1425,83.1612,11517.0
2023-07-25 11:45:00,88.88,88.91,88.86,88.89,13178.0,83.1518,83.1799,83.1331,83.1612,13178.0
2023-07-25 11:50:00,88.88,88.94,88.85,88.93,25200.0,83.1518,83.2079,83.1237,83.1986,25200.0
2023-07-25 11:55:00,88.94,88.98,88.91,88.94,24398.0,83.2079,83.2454,83.1799,83.2079,24398.0
2023-07-25 12:00:00,88.95,89.0,88.91,89.0,18059.0,83.2173,83.2641,83.1799,83.2641,18059.0
2023-07-25 12:05:00,89.01,89.03,88.99,89.0,26541.0,83.2734,83.2921,83.2547,83.2641,26541.0
2023-07-25 12:10:00,89.0,89.01,88.91,88.92,15765.0,83.2641,83.2734,83.1799,83.1892,15765.0
2023-07-25 12:15:00,88.92,88.99,88.9,88.96,15007.0,83.1892,83.2547,83.1705,83.2267,15007.0
2023-07-25 12:20:00,88.95,88.96,88.92,88.94,9175.0,83.2173,83.2267,83.1892,83.2079,9175.0
2023-07-25 12:25:00,88.93,88.96,88.89,88.94,22958.0,83.1986,83.2267,83.1612,83.2079,22958.0
2023-07-25 12:30:00,88.94,88.96,88.9,88.94,11063.0,83.2079,83.2267,83.1705,83.2079,11063.0
2023-07-25 12:35:00,88.94,88.94,88.75,88.76,59170.0,83.2079,83.2079,83.0302,83.0395,59170.0
2023-07-25 12:40:00,88.76,88.84,88.75,88.82,40168.0,83.0395,83.1144,83.0302,83.0957,40168.0
2023-07-25 12:45:00,88.8,88.82,88.76,88.76,35266.0,83.077,83.0957,83.0395,83.0395,35266.0
2023-07-25 12:50:00,88.77,88.85,88.77,88.82,21235.0,83.0489,83.1237,83.0489,83.0957,21235.0
2023-07-25 12:55:00,88.81,88.86,88.8,88.84,16214.0,83.0863,83.1331,83.077,83.1144,16214.0
2023-07-25 13:00:00,88.84,88.84,88.78,88.79,25222.0,83.1144,83.1144,83.0583,83.0676,25222.0
2023-07-25 13:05:00,88.79,88.81,88.7,88.72,35810.0,83.0676,83.0863,82.9834,83.0021,35810.0
2023-07-25 13:10:00,88.72,88.76,88.7,88.71,12768.0,83.0021,83.0395,82.9834,82.9928,12768.0
2023-07-25 13:15:00,88.71,88.81,88.69,88.8,11745.0,82.9928,83.0863,82.9741,83.077,11745.0
2023-07-25 13:20:00,88.8,88.82,88.75,88.77,7209.0,83.077,83.0957,83.0302,83.0489,7209.0
2023-07-25 13:25:00,88.77,88.82,88.77,88.78,6115.0,83.0489,83.0957,83.0489,83.0583,6115.0
2023-07-25 13:30:00,88.78,88.83,88.78,88.78,7393.0,83.0583,83.105,83.0583,83.0583,7393.0
2023-07-25 13:35:00,88.79,88.8,88.75,88.78,6862.0,83.0676,83.077,83.0302,83.0583,6862.0
2023-07-25 13:40:00,88.79,88.8,88.75,88.79,9060.0,83.0676,83.077,83.0302,83.0676,9060.0
2023-07-25 13:45:00,88.81,88.81,88.74,88.79,9050.0,83.0863,83.0863,83.0208,83.0676,9050.0
2023-07-25 13:50:00,88.79,88.8,88.75,88.77,16260.0,83.0676,83.077,83.0302,83.0489,16260.0
2023-07-25 13:55:00,88.77,88.77,88.73,88.75,14477.0,83.0489,83.0489,83.0115,83.0302,14477.0
2023-07-25 14:00:00,88.75,88.78,88.72,88.76,49814.0,83.0302,83.0583,83.0021,83.0395,49814.0
2023-07-25 14:05:00,88.76,88.76,88.73,88.74,8660.0,83.0395,83.0395,83.0115,83.0208,8660.0
2023-07-25 14:10:00,88.72,88.77,88.71,88.77,12587.0,83.0021,83.0489,82.9928,83.0489,12587.0
2023-07-25 14:15:00,88.77,88.82,88.75,88.76,17069.0,83.0489,83.0957,83.0302,83.0395,17069.0
2023-07-25 14:20:00,88.76,88.81,88.75,88.79,14626.0,83.0395,83.0863,83.0302,83.0676,14626.0
2023-07-25 14:25:00,88.8,88.86,88.79,88.85,12776.0,83.077,83.1331,83.0676,83.1237,12776.0
2023-07-25 14:30:00,88.86,88.9,88.83,88.84,17073.0,83.1331,83.1705,83.105,83.1144,17073.0
2023-07-25 14:35:00,88.84,88.87,88.82,88.87,11518.0,83.1144,83.1425,83.0957,83.1425,11518.0
2023-07-25 14:40:00,88.86,88.9,88.85,88.87,21063.0,83.1331,83.1705,83.1237,83.1425,21063.0
2023-07-25 14:45:00,88.88,88.89,88.83,88.84,14628.0,83.1518,83.1612,83.105,83.1144,14628.0
2023-07-25 14:50:00,88.83,88.86,88.8,88.85,27610.0,83.105,83.1331,83.077,83.1237,27610.0
2023-07-25 14:55:00,88.84,88.93,88.81,88.85,62033.0,83.1144,83.1986,83.0863,83.1237,62033.0
2023-07-25 15:00:00,88.86,88.87,88.79,88.81,21992.0,83.1331,83.1425,83.0676,83.0863,21992.0
2023-07-25 15:05:00,88.81,88.84,88.76,88.8,12209.0,83.0863,83.1144,83.0395,83.077,12209.0
2023-07-25 15:10:00,88.79,88.85,88.75,88.84,36937.0,83.0676,83.1237,83.0302,83.1144,36937.0
2023-07-25 15:15:00,88.84,88.91,88.83,88.86,21658.0,83.1144,83.1799,83.105,83.1331,21658.0
2023-07-25 15:20:00,88.86,88.91,88.85,88.91,19500.0,83.1331,83.1799,83.1237,83.1799,19500.0
2023-07-25 15:25:00,88.91,88.92,88.87,88.88,21953.0,83.1799,83.1892,83.1425,83.1518,21953.0
2023-07-25 15:30:00,88.89,88.95,88.84,88.93,26315.0,83.1612,83.2173,83.1144,83.1986,26315.0
2023-07-25 15:35:00,88.94,89.0,88.92,88.97,23086.0,83.2079,83.2641,83.1892,83.236,23086.0
2023-07-25 15:40:00,88.98,89.01,88.95,89.0,45175.0,83.2454,83.2734,83.2173,83.2641,45175.0
2023-07-25 15:45:00,89.0,89.05,88.96,88.98,30033.0,83.2641,83.3109,83.2267,83.2454,30033.0
2023-07-25 15:50:00,88.97,89.04,88.94,89.01,61055.0,83.236,83.3015,83.2079,83.2734,61055.0
2023-07-25 15:55:00,89.02,89.03,88.93,88.99,112135.0,83.2828,83.2921,83.1986,83.2547,112135.0
2023-07-26 09:30:00,88.56,88.91,88.51,88.82,86500.0,82.8524,83.1799,82.8057,83.0957,86500.0
2023-07-26 09:35:00,88.83,89.0,88.74,89.0,32974.0,83.105,83.2641,83.0208,83.2641,32974.0
2023-07-26 09:40:00,88.99,89.0,88.74,88.75,23768.0,83.2547,83.2641,83.0208,83.0302,23768.0
2023-07-26 09:45:00,88.75,88.77,88.65,88.67,27127.0,83.0302,83.0489,82.9366,82.9553,27127.0
2023-07-26 09:50:00,88.67,88.78,88.66,88.73,14430.0,82.9553,83.0583,82.946,83.0115,14430.0
2023-07-26 09:55:00,88.73,88.84,88.68,88.72,19727.0,83.0115,83.1144,82.9647,83.0021,19727.0
2023-07-26 10:00:00,88.72,88.72,88.56,88.67,18200.0,83.0021,83.0021,82.8524,82.9553,18200.0
2023-07-26 10:05:00,88.67,88.83,88.65,88.83,22102.0,82.9553,83.105,82.9366,83.105,22102.0
2023-07-26 10:10:00,88.81,88.98,88.79,88.87,11706.0,83.0863,83.2454,83.0676,83.1425,11706.0
2023-07-26 10:15:00,88.87,88.91,88.82,88.89,9810.0,83.1425,83.1799,83.0957,83.1612,9810.0
2023-07-26 10:20:00,88.91,89.04,88.89,89.01,32289.0,83.1799,83.3015,83.1612,83.2734,32289.0
2023-07-26 10:25:00,89.0,89.13,88.96,89.13,19713.0,83.2641,83.3857,83.2267,83.3857,19713.0
2023-07-26 10:30:00,89.12,89.19,89.06,89.11,30309.0,83.3763,83.4418,83.3202,83.367,30309.0
2023-07-26 10:35:00,89.1,89.2,89.08,89.19,22810.0,83.3576,83.4512,83.3389,83.4418,22810.0
2023-07-26 10:40:00,89.19,89.2,89.06,89.16,41003.0,83.4418,83.4512,83.3202,83.4138,41003.0
2023-07-26 10:45:00,89.17,89.44,89.15,89.44,56913.0,83.4231,83.6757,83.4044,83.6757,56913.0
2023-07-26 10:50:00,89.44,89.53,89.43,89.51,70584.0,83.6757,83.7599,83.6664,83.7412,70584.0
2023-07-26 10:55:00,89.51,89.6,89.5,89.59,46782.0,83.7412,83.8254,83.7319,83.8161,46782.0
2023-07-26 11:00:00,89.59,89.65,89.48,89.48,30962.0,83.8161,83.8722,83.7131,83.7131,30962.0
2023-07-26 11:05:00,89.48,89.5,89.38,89.44,26372.0,83.7131,83.7319,83.6196,83.6757,26372.0
2023-07-26 11:10:00,89.44,89.56,89.44,89.48,113095.0,83.6757,83.788,83.6757,83.7131,113095.0
2023-07-26 11:15:00,89.48,89.48,89.32,89.35,32137.0,83.7131,83.7131,83.5635,83.5915,32137.0
2023-07-26 11:20:00,89.36,89.44,89.34,89.37,29497.0,83.6009,83.6757,83.5822,83.6102,29497.0
2023-07-26 11:25:00,89.37,89.52,89.35,89.48,27596.0,83.6102,83.7506,83.5915,83.7131,27596.0
2023-07-26 11:30:00,89.49,89.61,89.46,89.61,43049.0,83.7225,83.8348,83.6944,83.8348,43049.0
2023-07-26 11:35:00,89.6,89.73,89.6,89.7,25293.0,83.8254,83.947,83.8254,83.919,25293.0
2023-07-26 11:40:00,89.69,89.73,89.65,89.7,67194.0,83.9096,83.947,83.8722,83.919,67194.0
2023-07-26 11:45:00,89.71,89.77,89.68,89.72,26016.0,83.9283,83.9844,83.9003,83.9377,26016.0
2023-07-26 11:50:00,89.73,89.8,89.7,89.77,38170.0,83.947,84.0125,83.919,83.9844,38170.0
2023-07-26 11:55:00,89.76,89.86,89.72,89.86,44116.0,83.9751,84.0686,83.9377,84.0686,44116.0
2023-07-26 12:00:00,89.86,89.97,89.85,89.93,40493.0,84.0686,84.1716,84.0593,84.1341,40493.0
2023-07-26 12:05:00,89.94,89.94,89.83,89.85,27901.0,84.1435,84.1435,84.0406,84.0593,27901.0
2023-07-26 12:10:00,89.86,89.9,89.83,89.87,21186.0,84.0686,84.1061,84.0406,84.078,21186.0
2023-07-26 12:15:00,89.87,89.93,89.86,89.92,17107.0,84.078,84.1341,84.0686,84.1248,17107.0
2023-07-26 12:20:00,89.92,89.96,89.83,89.94,45288.0,84.1248,84.1622,84.0406,84.1435,45288.0
2023-07-26 12:25:00,89.93,89.94,89.87,89.93,27664.0,84.1341,84.1435,84.078,84.1341,27664.0
2023-07-26 12:30:00,89.93,89.96,89.89,89.92,30491.0,84.1341,84.1622,84.0967,84.1248,30491.0
2023-07-26 12:35:00,89.92,89.96,89.91,89.94,15551.0,84.1248,84.1622,84.1154,84.1435,15551.0
2023-07-26 12:40:00,89.94,89.98,89.9,89.93,19996.0,84.1435,84.1809,84.1061,84.1341,19996.0
2023-07-26 12:45:00,89.94,89.97,89.87,89.88,14076.0,84.1435,84.1716,84.078,84.0874,14076.0
2023-07-26 12:50:00,89.88,89.92,89.82,89.89,15361.0,84.0874,84.1248,84.0312,84.0967,15361.0
2023-07-26 12:55:00,89.91,89.93,89.85,89.92,21172.0,84.1154,84.1341,84.0593,84.1248,21172.0
2023-07-26 13:00:00,89.92,89.92,89.85,89.86,16264.0,84.1248,84.1248,84.0593,84.0686,16264.0
2023-07-26 13:05:00,89.88,89.89,89.83,89.85,20828.0,84.0874,84.0967,84.0406,84.0593,20828.0
2023-07-26 13:10:00,89.86,89.86,89.75,89.79,13586.0,84.0686,84.0686,83.9657,84.0032,13586.0
2023-07-26 13:15:00,89.8,89.82,89.77,89.79,10610.0,84.0125,84.0312,83.9844,84.0032,10610.0
2023-07-26 13:20:00,89.8,89.85,89.79,89.84,16073.0,84.0125,84.0593,84.0032,84.0499,16073.0
2023-07-26 13:25:00,89.84,89.86,89.76,89.77,17476.0,84.0499,84.0686,83.9751,83.9844,17476.0
2023-07-26 13:30:00,89.77,89.79,89.7,89.79,16841.0,83.9844,84.0032,83.919,84.0032,16841.0
2023-07-26 13:35:00,89.79,89.81,89.77,89.79,18828.0,84.0032,84.0219,83.9844,84.0032,18828.0
2023-07-26 13:40:00,89.79,89.81,89.7,89.72,9676.0,84.0032,84.0219,83.919,83.9377,9676.0
2023-07-26 13:45:00,89.73,89.79,89.73,89.76,15912.0,83.947,84.0032,83.947,83.9751,15912.0
2023-07-26 13:50:00,89.77,89.89,89.77,89.88,27323.0,83.9844,84.0967,83.9844,84.0874,27323.0
2023-07-26 13:55:00,89.88,89.91,89.81,89.83,17731.0,84.0874,84.1154,84.0219,84.0406,17731.0
2023-07-26 14:00:00,89.83,89.88,89.76,89.8,16170.0,84.0406,84.0874,83.9751,84.0125,16170.0
2023-07-26 14:05:00,89.82,89.83,89.77,89.79,14778.0,84.0312,84.0406,83.9844,84.0032,14778.0
2023-07-26 14:10:00,89.79,89.8,89.72,89.76,21089.0,84.0032,84.0125,83.9377,83.9751,21089.0
2023-07-26 14:15:00,89.76,89.8,89.72,89.78,13886.0,83.9751,84.0125,83.9377,83.9938,13886.0
2023-07-26 14:20:00,89.79,89.85,89.79,89.82,16710.0,84.0032,84.0593,84.0032,84.0312,16710.0
2023-07-26 14:25:00,89.81,90.18,89.79,90.11,265186.0,84.0219,84.368,84.0032,84.3025,265186.0
2023-07-26 14:30:00,90.12,90.21,90.07,90.13,78600.0,84.3119,84.3961,84.2651,84.3212,78600.0
2023-07-26 14:35:00,90.14,90.35,90.14,90.34,86283.0,84.3306,84.5271,84.3306,84.5177,86283.0
2023-07-26 14:40:00,90.34,90.54,90.33,90.48,131050.0,84.5177,84.7048,84.5084,84.6487,131050.0
2023-07-26 14:45:00,90.5,90.51,90.39,90.43,50141.0,84.6674,84.6768,84.5645,84.6019,50141.0
2023-07-26 14:50:00,90.44,90.44,90.25,90.28,73367.0,84.6113,84.6113,84.4335,84.4616,73367.0
2023-07-26 14:55:00,90.28,90.37,90.24,90.37,37043.0,84.4616,84.5458,84.4242,84.5458,37043.0
2023-07-26 15:00:00,90.37,90.41,90.27,90.39,41382.0,84.5458,84.5832,84.4522,84.5645,41382.0
2023-07-26 15:05:00,90.38,90.41,90.09,90.17,88331.0,84.5551,84.5832,84.2838,84.3587,88331.0
2023-07-26 15:10:00,90.18,90.24,90.05,90.05,31599.0,84.368,84.4242,84.2464,84.2464,31599.0
2023-07-26 15:15:00,90.06,90.12,89.91,89.95,33969.0,84.2558,84.3119,84.1154,84.1528,33969.0
2023-07-26 15:20:00,89.94,90.05,89.93,90.04,40554.0,84.1435,84.2464,84.1341,84.237,40554.0
2023-07-26 15:25:00,90.02,90.12,90.01,90.09,36821.0,84.2183,84.3119,84.209,84.2838,36821.0
2023-07-26 15:30:00,90.09,90.17,90.0,90.08,112765.0,84.2838,84.3587,84.1996,84.2745,112765.0
2023-07-26 15:35:00,90.08,90.18,90.07,90.18,57944.0,84.2745,84.368,84.2651,84.368,57944.0
2023-07-26 15:40:00,90.18,90.23,90.0,90.05,108460.0,84.368,84.4148,84.1996,84.2464,108460.0
2023-07-26 15:45:00,90.06,90.17,90.03,90.17,86648.0,84.2558,84.3587,84.2277,84.3587,86648.0
2023-07-26 15:50:00,90.16,90.36,90.12,90.36,188972.0,84.3493,84.5364,84.3119,84.5364,188972.0
2023-07-26 15:55:00,90.36,90.46,90.28,90.4,403674.0,84.5364,84.63,84.4616,84.5738,403674.0
2023-07-27 09:30:00,91.0,91.0,90.56,90.64,122047.0,85.1352,85.1352,84.7235,84.7984,122047.0
2023-07-27 09:35:00,90.75,90.77,90.52,90.72,49356.0,84.9013,84.92,84.6861,84.8732,49356.0
2023-07-27 09:40:00,90.71,90.75,90.54,90.57,47675.0,84.8639,84.9013,84.7048,84.7329,47675.0
2023-07-27 09:45:00,90.57,90.58,90.0,90.16,53876.0,84.7329,84.7422,84.1996,84.3493,53876.0
2023-07-27 09:50:00,90.15,90.32,89.88,89.93,66174.0,84.34,84.499,84.0874,84.1341,66174.0
2023-07-27 09:55:00,89.93,89.98,89.82,89.91,44941.0,84.1341,84.1809,84.0312,84.1154,44941.0
2023-07-27 10:00:00,89.9,90.16,89.82,90.16,34593.0,84.1061,84.3493,84.0312,84.3493,34593.0
2023-07-27 10:05:00,90.15,90.33,90.15,90.33,34319.0,84.34,84.5084,84.34,84.5084,34319.0
2023-07-27 10:10:00,90.33,90.44,90.31,90.38,30764.0,84.5084,84.6113,84.4896,84.5551,30764.0
2023-07-27 10:15:00,90.37,90.41,90.27,90.29,20991.0,84.5458,84.5832,84.4522,84.4709,20991.0
2023-07-27 10:20:00,90.29,90.46,90.29,90.43,44726.0,84.4709,84.63,84.4709,84.6019,44726.0
2023-07-27 10:25:00,90.42,90.49,90.38,90.48,32794.0,84.5926,84.658,84.5551,84.6487,32794.0
2023-07-27 10:30:00,90.48,90.49,90.24,90.25,19135.0,84.6487,84.658,84.4242,84.4335,19135.0
2023-07-27 10:35:00,90.25,90.28,90.17,90.21,19577.0,84.4335,84.4616,84.3587,84.3961,19577.0
2023-07-27 10:40:00,90.2,90.22,90.02,90.04,27305.0,84.3867,84.4054,84.2183,84.237,27305.0
2023-07-27 10:45:00,90.04,90.14,90.04,90.13,28402.0,84.237,84.3306,84.237,84.3212,28402.0
2023-07-27 10:50:00,90.16,90.2,90.1,90.12,37481.0,84.3493,84.3867,84.2932,84.3119,37481.0
2023-07-27 10:55:00,90.13,90.16,90.03,90.11,37264.0,84.3212,84.3493,84.2277,84.3025,37264.0
2023-07-27 11:00:00,90.11,90.11,89.85,89.88,11883.0,84.3025,84.3025,84.0593,84.0874,11883.0
2023-07-27 11:05:00,89.89,89.93,89.75,89.77,20742.0,84.0967,84.1341,83.9657,83.9844,20742.0
2023-07-27 11:10:00,89.79,89.85,89.77,89.85,17613.0,84.0032,84.0593,83.9844,84.0593,17613.0
2023-07-27 11:15:00,89.86,89.86,89.75,89.8,20103.0,84.0686,84.0686,83.9657,84.0125,20103.0
2023-07-27 11:20:00,89.82,89.86,89.76,89.78,29287.0,84.0312,84.0686,83.9751,83.9938,29287.0
2023-07-27 11:25:00,89.77,89.78,89.64,89.67,31309.0,83.9844,83.9938,83.8628,83.8909,31309.0
2023-07-27 11:30:00,89.67,89.67,89.44,89.48,27388.0,83.8909,83.8909,83.6757,83.7131,27388.0
2023-07-27 11:35:00,89.48,89.53,89.43,89.45,28546.0,83.7131,83.7599,83.6664,83.6851,28546.0
2023-07-27 11:40:00,89.45,89.5,89.17,89.19,76371.0,83.6851,83.7319,83.4231,83.4418,76371.0
2023-07-27 11:45:00,89.19,89.53,89.16,89.51,110282.0,83.4418,83.7599,83.4138,83.7412,110282.0
2023-07-27 11:50:00,89.5,89.57,89.35,89.36,36277.0,83.7319,83.7973,83.5915,83.6009,36277.0
2023-07-27 11:55:00,89.35,89.42,89.3,89.42,35712.0,83.5915,83.657,83.5447,83.657,35712.0
2023-07-27 12:00:00,89.42,89.44,89.27,89.29,35556.0,83.657,83.6757,83.5167,83.5354,35556.0
2023-07-27 12:05:00,89.3,89.3,89.17,89.22,27614.0,83.5447,83.5447,83.4231,83.4699,27614.0
2023-07-27 12:10:00,89.23,89.31,89.18,89.2,41850.0,83.4793,83.5541,83.4325,83.4512,41850.0
2023-07-27 12:15:00,89.21,89.33,89.19,89.31,31894.0,83.4605,83.5728,83.4418,83.5541,31894.0
2023-07-27 12:20:00,89.33,89.51,89.32,89.47,39489.0,83.5728,83.7412,83.5635,83.7038,39489.0
2023-07-27 12:25:00,89.47,89.5,89.36,89.45,24123.0,83.7038,83.7319,83.6009,83.6851,24123.0
2023-07-27 12:30:00,89.45,89.59,89.39,89.48,49922.0,83.6851,83.8161,83.6289,83.7131,49922.0
2023-07-27 12:35:00,89.48,89.65,89.48,89.61,59745.0,83.7131,83.8722,83.7131,83.8348,59745.0
2023-07-27 12:40:00,89.62,89.73,89.55,89.56,28092.0,83.8441,83.947,83.7786,83.788,28092.0
2023-07-27 12:45:00,89.56,89.63,89.5,89.63,44753.0,83.788,83.8535,83.7319,83.8535,44753.0
2023-07-27 12:50:00,89.63,89.72,89.56,89.7,34219.0,83.8535,83.9377,83.788,83.919,34219.0
2023-07-27 12:55:00,89.7,89.8,89.57,89.6,47817.0,83.919,84.0125,83.7973,83.8254,47817.0
2023-07-27 13:00:00,89.6,89.66,89.53,89.55,13845.0,83.8254,83.8815,83.7599,83.7786,13845.0
2023-07-27 13:05:00,89.55,89.56,89.36,89.42,18706.0,83.7786,83.788,83.6009,83.657,18706.0
2023-07-27 13:10:00,89.41,89.51,89.25,89.37,83785.0,83.6477,83.7412,83.498,83.6102,83785.0
2023-07-27 13:15:00,89.36,89.37,89.2,89.22,36427.0,83.6009,83.6102,83.4512,83.4699,36427.0
2023-07-27 13:20:00,89.22,89.32,89.16,89.24,51322.0,83.4699,83.5635,83.4138,83.4886,51322.0
2023-07-27 13:25:00,89.23,89.3,89.15,89.18,22825.0,83.4793,83.5447,83.4044,83.4325,22825.0
2023-07-27 13:30:00,89.18,89.26,89.16,89.19,19434.0,83.4325,83.5073,83.4138,83.4418,19434.0
2023-07-27 13:35:00,89.18,89.26,89.16,89.2,30330.0,83.4325,83.5073,83.4138,83.4512,30330.0
2023-07-27 13:40:00,89.19,89.3,89.17,89.3,12011.0,83.4418,83.5447,83.4231,83.5447,12011.0
2023-07-27 13:45:00,89.31,89.43,89.3,89.38,12602.0,83.5541,83.6664,83.5447,83.6196,12602.0
2023-07-27 13:50:00,89.38,89.39,89.24,89.26,20557.0,83.6196,83.6289,83.4886,83.5073,20557.0
2023-07-27 13:55:00,89.27,89.27,89.18,89.26,12636.0,83.5167,83.5167,83.4325,83.5073,12636.0
2023-07-27 14:00:00,89.25,89.31,89.24,89.26,17898.0,83.498,83.5541,83.4886,83.5073,17898.0
2023-07-27 14:05:00,89.26,89.28,89.16,89.21,23591.0,83.5073,83.526,83.4138,83.4605,23591.0
2023-07-27 14:10:00,89.21,89.21,89.0,89.04,67655.0,83.4605,83.4605,83.2641,83.3015,67655.0
2023-07-27 14:15:00,89.05,89.1,88.96,89.0,28733.0,83.3109,83.3576,83.2267,83.2641,28733.0
2023-07-27 14:20:00,89.01,89.04,88.88,88.9,59446.0,83.2734,83.3015,83.1518,83.1705,59446.0
2023-07-27 14:25:00,88.9,88.92,88.74,88.79,51694.0,83.1705,83.1892,83.0208,83.0676,51694.0
2023-07-27 14:30:00,88.78,88.85,88.74,88.78,17379.0,83.0583,83.1237,83.0208,83.0583,17379.0
2023-07-27 14:35:00,88.78,88.82,88.72,88.74,46079.0,83.0583,83.0957,83.0021,83.0208,46079.0
2023-07-27 14:40:00,88.75,88.84,88.71,88.82,21972.0,83.0302,83.1144,82.9928,83.0957,21972.0
2023-07-27 14:45:00,88.82,88.83,88.75,88.76,10592.0,83.0957,83.105,83.0302,83.0395,10592.0
2023-07-27 14:50:00,88.76,88.83,88.7,88.78,34022.0,83.0395,83.105,82.9834,83.0583,34022.0
2023-07-27 14:55:00,88.78,88.78,88.66,88.73,25202.0,83.0583,83.0583,82.946,83.0115,25202.0
2023-07-27 15:00:00,88.73,88.79,88.71,88.73,28565.0,83.0115,83.0676,82.9928,83.0115,28565.0
2023-07-27 15:05:00,88.73,88.78,88.67,88.77,30328.0,83.0115,83.0583,82.9553,83.0489,30328.0
2023-07-27 15:10:00,88.77,88.95,88.76,88.95,29449.0,83.0489,83.2173,83.0395,83.2173,29449.0
2023-07-27 15:15:00,88.94,88.98,88.83,88.84,26974.0,83.2079,83.2454,83.105,83.1144,26974.0
2023-07-27 15:20:00,88.83,88.86,88.76,88.77,30581.0,83.105,83.1331,83.0395,83.0489,30581.0
2023-07-27 15:25:00,88.78,88.84,88.68,88.68,28684.0,83.0583,83.1144,82.9647,82.9647,28684.0
2023-07-27 15:30:00,88.67,88.75,88.63,88.63,45503.0,82.9553,83.0302,82.9179,82.9179,45503.0
2023-07-27 15:35:00,88.64,88.69,88.58,88.64,38746.0,82.9273,82.9741,82.8711,82.9273,38746.0
2023-07-27 15:40:00,88.65,88.78,88.64,88.74,45496.0,82.9366,83.0583,82.9273,83.0208,45496.0
2023-07-27 15:45:00,88.74,88.76,88.58,88.59,49994.0,83.0208,83.0395,82.8711,82.8805,49994.0
2023-07-27 15:50:00,88.59,88.67,88.53,88.58,81799.0,82.8805,82.9553,82.8244,82.8711,81799.0
2023-07-27 15:55:00,88.58,88.59,88.49,88.5,206787.0,82.8711,82.8805,82.7869,82.7963,206787.0
2023-07-28 09:30:00,88.95,89.26,88.82,88.87,92110.0,83.2173,83.5073,83.0957,83.1425,92110.0
2023-07-28 09:35:00,88.87,89.04,88.77,88.85,41915.0,83.1425,83.3015,83.0489,83.1237,41915.0
2023-07-28 09:40:00,88.84,88.95,88.69,88.79,42259.0,83.1144,83.2173,82.9741,83.0676,42259.0
2023-07-28 09:45:00,88.8,88.86,88.63,88.68,45532.0,83.077,83.1331,82.9179,82.9647,45532.0
2023-07-28 09:50:00,88.68,88.8,88.68,88.77,42181.0,82.9647,83.077,82.9647,83.0489,42181.0
2023-07-28 09:55:00,88.79,88.98,88.78,88.95,40486.0,83.0676,83.2454,83.0583,83.2173,40486.0
2023-07-28 10:00:00,88.95,89.1,88.9,88.9,45865.0,83.2173,83.3576,83.1705,83.1705,45865.0
2023-07-28 10:05:00,88.92,88.94,88.72,88.82,30334.0,83.1892,83.2079,83.0021,83.0957,30334.0
2023-07-28 10:10:00,88.82,88.82,88.68,88.7,44837.0,83.0957,83.0957,82.9647,82.9834,44837.0
2023-07-28 10:15:00,88.7,88.74,88.64,88.67,30381.0,82.9834,83.0208,82.9273,82.9553,30381.0
2023-07-28 10:20:00,88.66,88.67,88.57,88.64,50191.0,82.946,82.9553,82.8618,82.9273,50191.0
2023-07-28 10:25:00,88.64,88.65,88.56,88.6,34097.0,82.9273,82.9366,82.8524,82.8899,34097.0
2023-07-28 10:30:00,88.6,88.68,88.52,88.59,26219.0,82.8899,82.9647,82.815,82.8805,26219.0
2023-07-28 10:35:00,88.58,88.6,88.52,88.54,22449.0,82.8711,82.8899,82.815,82.8337,22449.0
2023-07-28 10:40:00,88.52,88.68,88.5,88.65,30333.0,82.815,82.9647,82.7963,82.9366,30333.0
2023-07-28 10:45:00,88.65,88.74,88.57,88.74,29822.0,82.9366,83.0208,82.8618,83.0208,29822.0
2023-07-28 10:50:00,88.75,88.83,88.73,88.74,32930.0,83.0302,83.105,83.0115,83.0208,32930.0
2023-07-28 10:55:00,88.73,88.8,88.6,88.66,25831.0,83.0115,83.077,82.8899,82.946,25831.0
2023-07-28 11:00:00,88.69,88.75,88.61,88.75,14622.0,82.9741,83.0302,82.8992,83.0302,14622.0
2023-07-28 11:05:00,88.75,88.75,88.65,88.66,14329.0,83.0302,83.0302,82.9366,82.946,14329.0
2023-07-28 11:10:00,88.66,88.76,88.64,88.74,20685.0,82.946,83.0395,82.9273,83.0208,20685.0
2023-07-28 11:15:00,88.75,88.76,88.68,88.73,13348.0,83.0302,83.0395,82.9647,83.0115,13348.0
2023-07-28 11:20:00,88.73,88.87,88.73,88.84,20853.0,83.0115,83.1425,83.0115,83.1144,20853.0
2023-07-28 11:25:00,88.84,88.91,88.79,88.85,21443.0,83.1144,83.1799,83.0676,83.1237,21443.0
2023-07-28 11:30:00,88.86,88.86,88.73,88.73,22492.0,83.1331,83.1331,83.0115,83.0115,22492.0
2023-07-28 11:35:00,88.72,88.83,88.71,88.83,9548.0,83.0021,83.105,82.9928,83.105,9548.0
2023-07-28 11:40:00,88.83,88.86,88.77,88.84,12264.0,83.105,83.1331,83.0489,83.1144,12264.0
2023-07-28 11:45:00,88.84,88.88,88.78,88.8,14025.0,83.1144,83.1518,83.0583,83.077,14025.0
2023-07-28 11:50:00,88.81,88.88,88.79,88.88,13401.0,83.0863,83.1518,83.0676,83.1518,13401.0
2023-07-28 11:55:00,88.87,88.87,88.82,88.87,11611.0,83.1425,83.1425,83.0957,83.1425,11611.0
2023-07-28 12:00:00,88.86,88.87,88.69,88.79,13585.0,83.1331,83.1425,82.9741,83.0676,13585.0
2023-07-28 12:05:00,88.77,88.79,88.69,88.74,9398.0,83.0489,83.0676,82.9741,83.0208,9398.0
2023-07-28 12:10:00,88.73,88.8,88.68,88.71,17441.0,83.0115,83.077,82.9647,82.9928,17441.0
2023-07-28 12:15:00,88.71,88.76,88.7,88.72,14637.0,82.9928,83.0395,82.9834,83.0021,14637.0
2023-07-28 12:20:00,88.73,88.74,88.65,88.72,40664.0,83.0115,83.0208,82.9366,83.0021,40664.0
2023-07-28 12:25:00,88.71,88.76,88.67,88.72,17403.0,82.9928,83.0395,82.9553,83.0021,17403.0
2023-07-28 12:30:00,88.72,88.75,88.67,88.74,27366.0,83.0021,83.0302,82.9553,83.0208,27366.0
2023-07-28 12:35:00,88.75,88.83,88.74,88.74,15154.0,83.0302,83.105,83.0208,83.0208,15154.0
2023-07-28 12:40:00,88.74,88.8,88.69,88.79,12088.0,83.0208,83.077,82.9741,83.0676,12088.0
2023-07-28 12:45:00,88.79,88.8,88.72,88.74,11060.0,83.0676,83.077,83.0021,83.0208,11060.0
2023-07-28 12:50:00,88.74,88.76,88.69,88.73,10794.0,83.0208,83.0395,82.9741,83.0115,10794.0
2023-07-28 12:55:00,88.73,88.74,88.67,88.73,14855.0,83.0115,83.0208,82.9553,83.0115,14855.0
2023-07-28 13:00:00,88.72,88.73,88.69,88.71,9524.0,83.0021,83.0115,82.9741,82.9928,9524.0
2023-07-28 13:05:00,88.71,88.73,88.68,88.73,9662.0,82.9928,83.0115,82.9647,83.0115,9662.0
2023-07-28 13:10:00,88.74,88.79,88.72,88.78,10732.0,83.0208,83.0676,83.0021,83.0583,10732.0
2023-07-28 13:15:00,88.77,88.78,88.71,88.73,15565.0,83.0489,83.0583,82.9928,83.0115,15565.0
2023-07-28 13:20:00,88.73,88.75,88.66,88.71,12994.0,83.0115,83.0302,82.946,82.9928,12994.0
2023-07-28 13:25:00,88.69,88.69,88.57,88.57,10576.0,82.9741,82.9741,82.8618,82.8618,10576.0
2023-07-28 13:30:00,88.56,88.61,88.45,88.47,23000.0,82.8524,82.8992,82.7495,82.7682,23000.0
2023-07-28 13:35:00,88.46,88.5,88.39,88.39,9935.0,82.7589,82.7963,82.6934,82.6934,9935.0
2023-07-28 13:40:00,88.4,88.4,88.3,88.37,18062.0,82.7027,82.7027,82.6092,82.6747,18062.0
2023-07-28 13:45:00,88.39,88.41,88.28,88.31,13360.0,82.6934,82.7121,82.5905,82.6185,13360.0
2023-07-28 13:50:00,88.31,88.46,88.3,88.45,25844.0,82.6185,82.7589,82.6092,82.7495,25844.0
2023-07-28 13:55:00,88.45,88.5,88.42,88.48,19669.0,82.7495,82.7963,82.7215,82.7776,19669.0
2023-07-28 14:00:00,88.48,88.57,88.48,88.56,12950.0,82.7776,82.8618,82.7776,82.8524,12950.0
2023-07-28 14:05:00,88.58,88.66,88.56,88.64,15737.0,82.8711,82.946,82.8524,82.9273,15737.0
2023-07-28 14:10:00,88.67,88.68,88.6,88.61,10462.0,82.9553,82.9647,82.8899,82.8992,10462.0
2023-07-28 14:15:00,88.6,88.62,88.55,88.61,19925.0,82.8899,82.9086,82.8431,82.8992,19925.0
2023-07-28 14:20:00,88.6,88.65,88.57,88.62,14493.0,82.8899,82.9366,82.8618,82.9086,14493.0
2023-07-28 14:25:00,88.61,88.62,88.53,88.56,19223.0,82.8992,82.9086,82.8244,82.8524,19223.0
2023-07-28 14:30:00,88.56,88.58,88.51,88.58,14605.0,82.8524,82.8711,82.8057,82.8711,14605.0
2023-07-28 14:35:00,88.57,88.57,88.49,88.54,18546.0,82.8618,82.8618,82.7869,82.8337,18546.0
2023-07-28 14:40:00,88.54,88.56,88.49,88.56,15576.0,82.8337,82.8524,82.7869,82.8524,15576.0
2023-07-28 14:45:00,88.55,88.58,88.52,88.56,16790.0,82.8431,82.8711,82.815,82.8524,16790.0
2023-07-28 14:50:00,88.55,88.57,88.52,88.54,15017.0,82.8431,82.8618,82.815,82.8337,15017.0
2023-07-28 14:55:00,88.53,88.55,88.45,88.49,15035.0,82.8244,82.8431,82.7495,82.7869,15035.0
2023-07-28 15:00:00,88.49,88.53,88.42,88.46,35704.0,82.7869,82.8244,82.7215,82.7589,35704.0
2023-07-28 15:05:00,88.46,88.49,88.45,88.46,13663.0,82.7589,82.7869,82.7495,82.7589,13663.0
2023-07-28 15:10:00,88.45,88.52,88.45,88.5,15595.0,82.7495,82.815,82.7495,82.7963,15595.0
2023-07-28 15:15:00,88.5,88.53,88.45,88.49,21719.0,82.7963,82.8244,82.7495,82.7869,21719.0
2023-07-28 15:20:00,88.49,88.49,88.38,88.42,17422.0,82.7869,82.7869,82.684,82.7215,17422.0
2023-07-28 15:25:00,88.41,88.48,88.37,88.38,31099.0,82.7121,82.7776,82.6747,82.684,31099.0
2023-07-28 15:30:00,88.37,88.41,88.35,88.41,28373.0,82.6747,82.7121,82.656,82.7121,28373.0
2023-07-28 15:35:00,88.4,88.41,88.3,88.3,37108.0,82.7027,82.7121,82.6092,82.6092,37108.0
2023-07-28 15:40:00,88.3,88.36,88.28,88.33,23247.0,82.6092,82.6653,82.5905,82.6373,23247.0
2023-07-28 15:45:00,88.33,88.34,88.26,88.27,43165.0,82.6373,82.6466,82.5718,82.5811,43165.0
2023-07-28 15:50:00,88.27,88.37,88.22,88.33,130130.0,82.5811,82.6747,82.5343,82.6373,130130.0
2023-07-28 15:55:00,88.33,88.35,88.2,88.23,157409.0,82.6373,82.656,82.5156,82.5437,157409.0
2023-07-31 09:30:00,88.64,88.64,88.05,88.07,89585.0,82.9273,82.9273,82.3753,82.394,89585.0
2023-07-31 09:35:00,88.07,88.44,88.0,88.41,40652.0,82.394,82.7402,82.3285,82.7121,40652.0
2023-07-31 09:40:00,88.42,88.51,88.27,88.44,24830.0,82.7215,82.8057,82.5811,82.7402,24830.0
2023-07-31 09:45:00,88.42,88.44,88.14,88.23,35726.0,82.7215,82.7402,82.4595,82.5437,35726.0
2023-07-31 09:50:00,88.27,88.37,88.03,88.05,27122.0,82.5811,82.6747,82.3566,82.3753,27122.0
2023-07-31 09:55:00,88.04,88.17,88.03,88.14,32920.0,82.3659,82.4876,82.3566,82.4595,32920.0
2023-07-31 10:00:00,88.15,88.18,88.03,88.06,21740.0,82.4689,82.4969,82.3566,82.3847,21740.0
2023-07-31 10:05:00,88.11,88.15,88.08,88.14,16089.0,82.4314,82.4689,82.4034,82.4595,16089.0
2023-07-31 10:10:00,88.13,88.2,88.03,88.08,24660.0,82.4501,82.5156,82.3566,82.4034,24660.0
2023-07-31 10:15:00,88.07,88.12,88.03,88.08,11731.0,82.394,82.4408,82.3566,82.4034,11731.0
2023-07-31 10:20:00,88.07,88.1,88.01,88.05,11408.0,82.394,82.4221,82.3379,82.3753,11408.0
2023-07-31 10:25:00,88.05,88.17,88.01,88.17,16988.0,82.3753,82.4876,82.3379,82.4876,16988.0
2023-07-31 10:30:00,88.19,88.22,88.05,88.05,21812.0,82.5063,82.5343,82.3753,82.3753,21812.0
2023-07-31 10:35:00,88.03,88.11,88.02,88.09,22093.0,82.3566,82.4314,82.3472,82.4127,22093.0
2023-07-31 10:40:00,88.09,88.1,88.02,88.07,16031.0,82.4127,82.4221,82.3472,82.394,16031.0
2023-07-31 10:45:00,88.07,88.09,88.0,88.03,25497.0,82.394,82.4127,82.3285,82.3566,25497.0
2023-07-31 10:50:00,88.04,88.11,88.04,88.05,10718.0,82.3659,82.4314,82.3659,82.3753,10718.0
2023-07-31 10:55:00,88.06,88.1,88.04,88.1,16878.0,82.3847,82.4221,82.3659,82.4221,16878.0
2023-07-31 11:00:00,88.11,88.15,88.04,88.06,11460.0,82.4314,82.4689,82.3659,82.3847,11460.0
2023-07-31 11:05:00,88.06,88.07,88.01,88.03,10744.0,82.3847,82.394,82.3379,82.3566,10744.0
2023-07-31 11:10:00,88.01,88.03,87.94,87.95,20458.0,82.3379,82.3566,82.2724,82.2817,20458.0
2023-07-31 11:15:00,87.94,87.97,87.87,87.87,13309.0,82.2724,82.3005,82.2069,82.2069,13309.0
2023-07-31 11:20:00,87.88,87.88,87.77,87.87,16342.0,82.2163,82.2163,82.1133,82.2069,16342.0
2023-07-31 11:25:00,87.87,87.95,87.81,87.92,25061.0,82.2069,82.2817,82.1508,82.2537,25061.0
2023-07-31 11:30:00,87.92,87.98,87.82,87.88,16360.0,82.2537,82.3098,82.1601,82.2163,16360.0
2023-07-31 11:35:00,87.88,87.96,87.87,87.93,11202.0,82.2163,82.2911,82.2069,82.263,11202.0
2023-07-31 11:40:00,87.94,87.95,87.86,87.93,11575.0,82.2724,82.2817,82.1975,82.263,11575.0
2023-07-31 11:45:00,87.92,88.0,87.91,87.95,9761.0,82.2537,82.3285,82.2443,82.2817,9761.0
2023-07-31 11:50:00,87.95,87.97,87.93,87.95,11807.0,82.2817,82.3005,82.263,82.2817,11807.0
2023-07-31 11:55:00,87.95,88.0,87.92,87.97,15767.0,82.2817,82.3285,82.2537,82.3005,15767.0
2023-07-31 12:00:00,87.97,88.07,87.97,88.03,10700.0,82.3005,82.394,82.3005,82.3566,10700.0
2023-07-31 12:05:00,88.04,88.05,87.96,88.01,14162.0,82.3659,82.3753,82.2911,82.3379,14162.0
2023-07-31 12:10:00,88.01,88.06,87.97,88.06,30570.0,82.3379,82.3847,82.3005,82.3847,30570.0
2023-07-31 12:15:00,88.05,88.08,88.03,88.04,21815.0,82.3753,82.4034,82.3566,82.3659,21815.0
2023-07-31 12:20:00,88.04,88.11,88.02,88.11,25928.0,82.3659,82.4314,82.3472,82.4314,25928.0
2023-07-31 12:25:00,88.12,88.12,88.01,88.08,11259.0,82.4408,82.4408,82.3379,82.4034,11259.0
2023-07-31 12:30:00,88.08,88.08,88.02,88.04,16973.0,82.4034,82.4034,82.3472,82.3659,16973.0
2023-07-31 12:35:00,88.05,88.05,87.94,87.95,11342.0,82.3753,82.3753,82.2724,82.2817,11342.0
2023-07-31 12:40:00,87.94,87.94,87.86,87.92,13770.0,82.2724,82.2724,82.1975,82.2537,13770.0
2023-07-31 12:45:00,87.91,87.91,87.81,87.83,10500.0,82.2443,82.2443,82.1508,82.1695,10500.0
2023-07-31 12:50:00,87.83,87.83,87.76,87.8,11114.0,82.1695,82.1695,82.104,82.1414,11114.0
2023-07-31 12:55:00,87.8,87.84,87.78,87.82,11516.0,82.1414,82.1788,82.1227,82.1601,11516.0
2023-07-31 13:00:00,87.82,87.88,87.81,87.83,19653.0,82.1601,82.2163,82.1508,82.1695,19653.0
2023-07-31 13:05:00,87.83,87.94,87.82,87.91,13099.0,82.1695,82.2724,82.1601,82.2443,13099.0
2023-07-31 13:10:00,87.91,88.0,87.91,87.96,10340.0,82.2443,82.3285,82.2443,82.2911,10340.0
2023-07-31 13:15:00,87.94,87.95,87.82,87.84,10333.0,82.2724,82.2817,82.1601,82.1788,10333.0
2023-07-31 13:20:00,87.83,87.87,87.82,87.84,9842.0,82.1695,82.2069,82.1601,82.1788,9842.0
2023-07-31 13:25:00,87.84,87.85,87.79,87.81,12290.0,82.1788,82.1882,82.1321,82.1508,12290.0
2023-07-31 13:30:00,87.81,87.83,87.79,87.81,11594.0,82.1508,82.1695,82.1321,82.1508,11594.0
2023-07-31 13:35:00,87.8,87.85,87.78,87.82,11256.0,82.1414,82.1882,82.1227,82.1601,11256.0
2023-07-31 13:40:00,87.81,87.82,87.76,87.78,9425.0,82.1508,82.1601,82.104,82.1227,9425.0
2023-07-31 13:45:00,87.78,87.78,87.72,87.75,18468.0,82.1227,82.1227,82.0666,82.0946,18468.0
2023-07-31 13:50:00,87.74,87.77,87.7,87.7,27718.0,82.0853,82.1133,82.0479,82.0479,27718.0
2023-07-31 13:55:00,87.7,87.8,87.69,87.8,15611.0,82.0479,82.1414,82.0385,82.1414,15611.0
2023-07-31 14:00:00,87.81,87.81,87.67,87.69,19131.0,82.1508,82.1508,82.0198,82.0385,19131.0
2023-07-31 14:05:00,87.7,87.75,87.66,87.67,9867.0,82.0479,82.0946,82.0104,82.0198,9867.0
2023-07-31 14:10:00,87.66,87.69,87.61,87.65,14744.0,82.0104,82.0385,81.9637,82.0011,14744.0
2023-07-31 14:15:00,87.64,87.69,87.64,87.66,15121.0,81.9917,82.0385,81.9917,82.0104,15121.0
2023-07-31 14:20:00,87.65,87.7,87.62,87.64,35852.0,82.0011,82.0479,81.973,81.9917,35852.0
2023-07-31 14:25:00,87.63,87.71,87.6,87.69,25658.0,81.9824,82.0572,81.9543,82.0385,25658.0
2023-07-31 14:30:00,87.69,87.7,87.61,87.63,18782.0,82.0385,82.0479,81.9637,81.9824,18782.0
2023-07-31 14:35:00,87.63,87.66,87.57,87.58,16196.0,81.9824,82.0104,81.9262,81.9356,16196.0
2023-07-31 14:40:00,87.59,87.62,87.56,87.58,12809.0,81.9449,81.973,81.9169,81.9356,12809.0
2023-07-31 14:45:00,87.57,87.65,87.55,87.65,14422.0,81.9262,82.0011,81.9075,82.0011,14422.0
2023-07-31 14:50:00,87.66,87.68,87.59,87.59,18079.0,82.0104,82.0291,81.9449,81.9449,18079.0
2023-07-31 14:55:00,87.59,87.64,87.58,87.62,14626.0,81.9449,81.9917,81.9356,81.973,14626.0
2023-07-31 15:00:00,87.62,87.65,87.4,87.5,94885.0,81.973,82.0011,81.7672,81.8607,94885.0
2023-07-31 15:05:00,87.51,87.63,87.51,87.55,48118.0,81.8701,81.9824,81.8701,81.9075,48118.0
2023-07-31 15:10:00,87.55,87.55,87.43,87.53,28121.0,81.9075,81.9075,81.7953,81.8888,28121.0
2023-07-31 15:15:00,87.52,87.55,87.46,87.54,22023.0,81.8795,81.9075,81.8233,81.8982,22023.0
2023-07-31 15:20:00,87.54,87.55,87.49,87.5,31403.0,81.8982,81.9075,81.8514,81.8607,31403.0
2023-07-31 15:25:00,87.5,87.55,87.48,87.55,47396.0,81.8607,81.9075,81.842,81.9075,47396.0
2023-07-31 15:30:00,87.55,87.59,87.5,87.51,60529.0,81.9075,81.9449,81.8607,81.8701,60529.0
2023-07-31 15:35:00,87.51,87.6,87.5,87.59,37249.0,81.8701,81.9543,81.8607,81.9449,37249.0
2023-07-31 15:40:00,87.58,87.6,87.55,87.6,46623.0,81.9356,81.9543,81.9075,81.9543,46623.0
2023-07-31 15:45:00,87.59,87.6,87.46,87.47,72412.0,81.9449,81.9543,81.8233,81.8327,72412.0
2023-07-31 15:50:00,87.47,87.55,87.39,87.55,152754.0,81.8327,81.9075,81.7578,81.9075,152754.0
2023-07-31 15:55:00,87.54,87.81,87.48,87.78,555136.0,81.8982,82.1508,81.842,82.1227,555136.0
2023-08-01 09:30:00,87.3,87.61,87.2,87.34,72887.0,81.6736,81.9637,81.5801,81.7111,72887.0
2023-08-01 09:35:00,87.34,87.53,87.29,87.52,27379.0,81.7111,81.8888,81.6643,81.8795,27379.0
2023-08-01 09:40:00,87.54,87.61,87.36,87.54,30374.0,81.8982,81.9637,81.7298,81.8982,30374.0
2023-08-01 09:45:00,87.55,87.6,87.41,87.45,29105.0,81.9075,81.9543,81.7765,81.814,29105.0
2023-08-01 09:50:00,87.43,87.55,87.38,87.55,26902.0,81.7953,81.9075,81.7485,81.9075,26902.0
2023-08-01 09:55:00,87.58,87.75,87.57,87.75,17682.0,81.9356,82.0946,81.9262,82.0946,17682.0
2023-08-01 10:00:00,87.72,87.81,87.65,87.78,17537.0,82.0666,82.1508,82.0011,82.1227,17537.0
2023-08-01 10:05:00,87.78,87.8,87.63,87.68,33667.0,82.1227,82.1414,81.9824,82.0291,33667.0
2023-08-01 10:10:00,87.7,87.73,87.52,87.53,30254.0,82.0479,82.0759,81.8795,81.8888,30254.0
2023-08-01 10:15:00,87.51,87.59,87.43,87.45,37122.0,81.8701,81.9449,81.7953,81.814,37122.0
2023-08-01 10:20:00,87.44,87.49,87.4,87.48,29184.0,81.8046,81.8514,81.7672,81.842,29184.0
2023-08-01 10:25:00,87.47,87.51,87.32,87.35,27780.0,81.8327,81.8701,81.6923,81.7204,27780.0
2023-08-01 10:30:00,87.34,87.48,87.29,87.44,15522.0,81.7111,81.842,81.6643,81.8046,15522.0
2023-08-01 10:35:00,87.46,87.49,87.38,87.46,27324.0,81.8233,81.8514,81.7485,81.8233,27324.0
2023-08-01 10:40:00,87.48,87.48,87.32,87.36,20169.0,81.842,81.842,81.6923,81.7298,20169.0
2023-08-01 10:45:00,87.36,87.42,87.32,87.42,13021.0,81.7298,81.7859,81.6923,81.7859,13021.0
2023-08-01 10:50:00,87.43,87.48,87.39,87.44,29047.0,81.7953,81.842,81.7578,81.8046,29047.0
2023-08-01 10:55:00,87.47,87.48,87.4,87.44,29140.0,81.8327,81.842,81.7672,81.8046,29140.0
2023-08-01 11:00:00,87.45,87.6,87.41,87.59,39346.0,81.814,81.9543,81.7765,81.9449,39346.0
2023-08-01 11:05:00,87.59,87.63,87.47,87.5,45219.0,81.9449,81.9824,81.8327,81.8607,45219.0
2023-08-01 11:10:00,87.48,87.54,87.45,87.48,58449.0,81.842,81.8982,81.814,81.842,58449.0
2023-08-01 11:15:00,87.5,87.52,87.33,87.37,22666.0,81.8607,81.8795,81.7017,81.7391,22666.0
2023-08-01 11:20:00,87.36,87.44,87.35,87.4,29329.0,81.7298,81.8046,81.7204,81.7672,29329.0
2023-08-01 11:25:00,87.39,87.53,87.38,87.47,36960.0,81.7578,81.8888,81.7485,81.8327,36960.0
2023-08-01 11:30:00,87.46,87.47,87.42,87.42,19397.0,81.8233,81.8327,81.7859,81.7859,19397.0
2023-08-01 11:35:00,87.41,87.41,87.26,87.27,31340.0,81.7765,81.7765,81.6362,81.6456,31340.0
2023-08-01 11:40:00,87.25,87.42,87.22,87.42,13189.0,81.6269,81.7859,81.5988,81.7859,13189.0
2023-08-01 11:45:00,87.43,87.46,87.38,87.41,26549.0,81.7953,81.8233,81.7485,81.7765,26549.0
2023-08-01 11:50:00,87.41,87.46,87.31,87.38,13242.0,81.7765,81.8233,81.683,81.7485,13242.0
2023-08-01 11:55:00,87.39,87.45,87.33,87.45,15361.0,81.7578,81.814,81.7017,81.814,15361.0
2023-08-01 12:00:00,87.45,87.5,87.41,87.43,24690.0,81.814,81.8607,81.7765,81.7953,24690.0
2023-08-01 12:05:00,87.42,87.45,87.38,87.45,31310.0,81.7859,81.814,81.7485,81.814,31310.0
2023-08-01 12:10:00,87.46,87.47,87.41,87.44,11119.0,81.8233,81.8327,81.7765,81.8046,11119.0
2023-08-01 12:15:00,87.45,87.47,87.29,87.29,19554.0,81.814,81.8327,81.6643,81.6643,19554.0
2023-08-01 12:20:00,87.28,87.35,87.26,87.35,12853.0,81.6549,81.7204,81.6362,81.7204,12853.0
2023-08-01 12:25:00,87.34,87.43,87.34,87.4,12311.0,81.7111,81.7953,81.7111,81.7672,12311.0
2023-08-01 12:30:00,87.4,87.41,87.31,87.41,26290.0,81.7672,81.7765,81.683,81.7765,26290.0
2023-08-01 12:35:00,87.39,87.44,87.33,87.42,56288.0,81.7578,81.8046,81.7017,81.7859,56288.0
2023-08-01 12:40:00,87.42,87.49,87.41,87.43,11865.0,81.7859,81.8514,81.7765,81.7953,11865.0
2023-08-01 12:45:00,87.43,87.54,87.41,87.49,19507.0,81.7953,81.8982,81.7765,81.8514,19507.0
2023-08-01 12:50:00,87.49,87.56,87.46,87.54,12147.0,81.8514,81.9169,81.8233,81.8982,12147.0
2023-08-01 12:55:00,87.55,87.57,87.5,87.55,22323.0,81.9075,81.9262,81.8607,81.9075,22323.0
2023-08-01 13:00:00,87.56,87.64,87.56,87.58,27897.0,81.9169,81.9917,81.9169,81.9356,27897.0
2023-08-01 13:05:00,87.58,87.68,87.55,87.57,25545.0,81.9356,82.0291,81.9075,81.9262,25545.0
2023-08-01 13:10:00,87.58,87.67,87.58,87.65,21143.0,81.9356,82.0198,81.9356,82.0011,21143.0
2023-08-01 13:15:00,87.64,87.72,87.63,87.7,15559.0,81.9917,82.0666,81.9824,82.0479,15559.0
2023-08-01 13:20:00,87.7,87.76,87.68,87.71,12227.0,82.0479,82.104,82.0291,82.0572,12227.0
2023-08-01 13:25:00,87.72,87.74,87.64,87.65,26101.0,82.0666,82.0853,81.9917,82.0011,26101.0
2023-08-01 13:30:00,87.64,87.72,87.63,87.69,33054.0,81.9917,82.0666,81.9824,82.0385,33054.0
2023-08-01 13:35:00,87.69,87.72,87.65,87.66,32264.0,82.0385,82.0666,82.0011,82.0104,32264.0
2023-08-01 13:40:00,87.65,87.67,87.61,87.67,9822.0,82.0011,82.0198,81.9637,82.0198,9822.0
2023-08-01 13:45:00,87.67,87.71,87.65,87.7,10730.0,82.0198,82.0572,82.0011,82.0479,10730.0
2023-08-01 13:50:00,87.69,87.69,87.66,87.68,10742.0,82.0385,82.0385,82.0104,82.0291,10742.0
2023-08-01 13:55:00,87.68,87.72,87.63,87.72,13635.0,82.0291,82.0666,81.9824,82.0666,13635.0
2023-08-01 14:00:00,87.72,87.74,87.67,87.7,15465.0,82.0666,82.0853,82.0198,82.0479,15465.0
2023-08-01 14:05:00,87.71,87.77,87.69,87.76,10974.0,82.0572,82.1133,82.0385,82.104,10974.0
2023-08-01 14:10:00,87.76,87.76,87.72,87.72,15379.0,82.104,82.104,82.0666,82.0666,15379.0
2023-08-01 14:15:00,87.73,87.79,87.72,87.77,16860.0,82.0759,82.1321,82.0666,82.1133,16860.0
2023-08-01 14:20:00,87.76,87.76,87.67,87.68,13686.0,82.104,82.104,82.0198,82.0291,13686.0
2023-08-01 14:25:00,87.69,87.74,87.65,87.71,13626.0,82.0385,82.0853,82.0011,82.0572,13626.0
2023-08-01 14:30:00,87.7,87.71,87.64,87.69,13805.0,82.0479,82.0572,81.9917,82.0385,13805.0
2023-08-01 14:35:00,87.7,87.77,87.69,87.76,11080.0,82.0479,82.1133,82.0385,82.104,11080.0
2023-08-01 14:40:00,87.76,87.82,87.72,87.75,18394.0,82.104,82.1601,82.0666,82.0946,18394.0
2023-08-01 14:45:00,87.76,87.83,87.75,87.8,11201.0,82.104,82.1695,82.0946,82.1414,11201.0
2023-08-01 14:50:00,87.8,87.81,87.75,87.76,18449.0,82.1414,82.1508,82.0946,82.104,18449.0
2023-08-01 14:55:00,87.76,87.8,87.75,87.79,16394.0,82.104,82.1414,82.0946,82.1321,16394.0
2023-08-01 15:00:00,87.78,87.79,87.73,87.75,15154.0,82.1227,82.1321,82.0759,82.0946,15154.0
2023-08-01 15:05:00,87.75,87.76,87.66,87.7,23136.0,82.0946,82.104,82.0104,82.0479,23136.0
2023-08-01 15:10:00,87.72,87.75,87.69,87.7,17418.0,82.0666,82.0946,82.0385,82.0479,17418.0
2023-08-01 15:15:00,87.71,87.76,87.7,87.75,14280.0,82.0572,82.104,82.0479,82.0946,14280.0
2023-08-01 15:20:00,87.75,87.79,87.73,87.75,18751.0,82.0946,82.1321,82.0759,82.0946,18751.0
2023-08-01 15:25:00,87.76,87.77,87.68,87.71,15868.0,82.104,82.1133,82.0291,82.0572,15868.0
2023-08-01 15:30:00,87.71,87.72,87.64,87.65,22106.0,82.0572,82.0666,81.9917,82.0011,22106.0
2023-08-01 15:35:00,87.64,87.68,87.61,87.67,33642.0,81.9917,82.0291,81.9637,82.0198,33642.0
2023-08-01 15:40:00,87.68,87.7,87.62,87.69,30903.0,82.0291,82.0479,81.973,82.0385,30903.0
2023-08-01 15:45:00,87.68,87.76,87.66,87.74,32302.0,82.0291,82.104,82.0104,82.0853,32302.0
2023-08-01 15:50:00,87.76,87.8,87.68,87.7,52192.0,82.104,82.1414,82.0291,82.0479,52192.0
2023-08-01 15:55:00,87.7,87.72,87.61,87.69,118652.0,82.0479,82.0666,81.9637,82.0385,118652.0
2023-08-02 09:30:00,87.08,87.34,86.5,86.52,149435.0,81.4678,81.7111,80.9252,80.9439,149435.0
2023-08-02 09:35:00,86.54,86.75,86.37,86.75,55546.0,80.9626,81.1591,80.8036,81.1591,55546.0
2023-08-02 09:40:00,86.79,86.95,86.69,86.77,46186.0,81.1965,81.3462,81.103,81.1778,46186.0
2023-08-02 09:45:00,86.77,86.77,86.42,86.48,117220.0,81.1778,81.1778,80.8504,80.9065,117220.0
2023-08-02 09:50:00,86.48,86.53,86.31,86.4,63257.0,80.9065,80.9533,80.7474,80.8316,63257.0
2023-08-02 09:55:00,86.42,86.45,86.26,86.34,41941.0,80.8504,80.8784,80.7007,80.7755,41941.0
2023-08-02 10:00:00,86.34,86.43,86.18,86.2,38296.0,80.7755,80.8597,80.6258,80.6445,38296.0
2023-08-02 10:05:00,86.19,86.22,85.94,85.99,64227.0,80.6352,80.6632,80.4013,80.4481,64227.0
2023-08-02 10:10:00,86.0,86.22,85.99,86.22,52781.0,80.4574,80.6632,80.4481,80.6632,52781.0
2023-08-02 10:15:00,86.22,86.22,85.97,85.99,65820.0,80.6632,80.6632,80.4294,80.4481,65820.0
2023-08-02 10:20:00,85.97,86.0,85.87,85.87,39674.0,80.4294,80.4574,80.3358,80.3358,39674.0
2023-08-02 10:25:00,85.89,85.98,85.83,85.84,53953.0,80.3545,80.4387,80.2984,80.3077,53953.0
2023-08-02 10:30:00,85.85,85.94,85.8,85.84,32866.0,80.3171,80.4013,80.2703,80.3077,32866.0
2023-08-02 10:35:00,85.82,85.88,85.71,85.74,32431.0,80.289,80.3452,80.1861,80.2142,32431.0
2023-08-02 10:40:00,85.73,85.73,85.55,85.6,44724.0,80.2048,80.2048,80.0364,80.0832,44724.0
2023-08-02 10:45:00,85.6,85.61,85.48,85.51,31344.0,80.0832,80.0926,79.9709,79.999,31344.0
2023-08-02 10:50:00,85.54,85.56,85.31,85.4,106386.0,80.0271,80.0458,79.8119,79.8961,106386.0
2023-08-02 10:55:00,85.4,85.48,85.34,85.38,47799.0,79.8961,79.9709,79.84,79.8774,47799.0
2023-08-02 11:00:00,85.39,85.48,85.28,85.29,97835.0,79.8867,79.9709,79.7838,79.7932,97835.0
2023-08-02 11:05:00,85.3,85.36,85.25,85.28,45944.0,79.8025,79.8587,79.7558,79.7838,45944.0
2023-08-02 11:10:00,85.28,85.5,85.28,85.46,39930.0,79.7838,79.9896,79.7838,79.9522,39930.0
2023-08-02 11:15:00,85.47,85.55,85.39,85.45,92559.0,79.9616,80.0364,79.8867,79.9429,92559.0
2023-08-02 11:20:00,85.44,85.63,85.44,85.54,59411.0,79.9335,80.1113,79.9335,80.0271,59411.0
2023-08-02 11:25:00,85.55,85.68,85.54,85.62,32764.0,80.0364,80.158,80.0271,80.1019,32764.0
2023-08-02 11:30:00,85.62,85.88,85.61,85.85,66508.0,80.1019,80.3452,80.0926,80.3171,66508.0
2023-08-02 11:35:00,85.86,85.93,85.76,85.76,22002.0,80.3264,80.3919,80.2329,80.2329,22002.0
2023-08-02 11:40:00,85.76,85.78,85.66,85.75,34195.0,80.2329,80.2516,80.1393,80.2235,34195.0
2023-08-02 11:45:00,85.74,85.83,85.72,85.83,58694.0,80.2142,80.2984,80.1955,80.2984,58694.0
2023-08-02 11:50:00,85.85,85.85,85.69,85.73,17640.0,80.3171,80.3171,80.1674,80.2048,17640.0
2023-08-02 11:55:00,85.74,85.77,85.68,85.68,17580.0,80.2142,80.2422,80.158,80.158,17580.0
2023-08-02 12:00:00,85.68,85.8,85.65,85.77,23686.0,80.158,80.2703,80.13,80.2422,23686.0
2023-08-02 12:05:00,85.78,85.93,85.78,85.93,32687.0,80.2516,80.3919,80.2516,80.3919,32687.0
2023-08-02 12:10:00,85.91,85.96,85.88,85.89,37784.0,80.3732,80.42,80.3452,80.3545,37784.0
2023-08-02 12:15:00,85.91,86.03,85.9,85.99,81205.0,80.3732,80.4855,80.3639,80.4481,81205.0
2023-08-02 12:20:00,85.99,86.03,85.81,85.91,99538.0,80.4481,80.4855,80.2797,80.3732,99538.0
2023-08-02 12:25:00,85.86,85.98,85.81,85.97,17943.0,80.3264,80.4387,80.2797,80.4294,17943.0
2023-08-02 12:30:00,85.96,86.06,85.96,86.0,20562.0,80.42,80.5136,80.42,80.4574,20562.0
2023-08-02 12:35:00,85.99,86.0,85.91,85.94,33433.0,80.4481,80.4574,80.3732,80.4013,33433.0
2023-08-02 12:40:00,85.94,85.94,85.85,85.9,14223.0,80.4013,80.4013,80.3171,80.3639,14223.0
2023-08-02 12:45:00,85.9,85.92,85.85,85.92,13019.0,80.3639,80.3826,80.3171,80.3826,13019.0
2023-08-02 12:50:00,85.92,85.93,85.82,85.85,15538.0,80.3826,80.3919,80.289,80.3171,15538.0
2023-08-02 12:55:00,85.87,85.93,85.86,85.88,13562.0,80.3358,80.3919,80.3264,80.3452,13562.0
2023-08-02 13:00:00,85.86,85.93,85.84,85.93,22903.0,80.3264,80.3919,80.3077,80.3919,22903.0
2023-08-02 13:05:00,85.92,86.01,85.91,86.0,19387.0,80.3826,80.4668,80.3732,80.4574,19387.0
2023-08-02 13:10:00,86.02,86.02,85.9,85.92,11925.0,80.4761,80.4761,80.3639,80.3826,11925.0
2023-08-02 13:15:00,85.91,85.94,85.86,85.92,15743.0,80.3732,80.4013,80.3264,80.3826,15743.0
2023-08-02 13:20:00,85.91,85.93,85.86,85.89,17640.0,80.3732,80.3919,80.3264,80.3545,17640.0
2023-08-02 13:25:00,85.9,86.04,85.89,86.04,18870.0,80.3639,80.4948,80.3545,80.4948,18870.0
2023-08-02 13:30:00,86.03,86.1,85.97,86.0,24154.0,80.4855,80.551,80.4294,80.4574,24154.0
2023-08-02 13:35:00,86.0,86.04,85.98,85.99,17409.0,80.4574,80.4948,80.4387,80.4481,17409.0
2023-08-02 13:40:00,86.01,86.03,85.83,85.89,64202.0,80.4668,80.4855,80.2984,80.3545,64202.0
2023-08-02 13:45:00,85.9,85.95,85.88,85.9,32915.0,80.3639,80.4106,80.3452,80.3639,32915.0
2023-08-02 13:50:00,85.89,85.92,85.83,85.84,23797.0,80.3545,80.3826,80.2984,80.3077,23797.0
2023-08-02 13:55:00,85.84,85.89,85.81,85.87,44029.0,80.3077,80.3545,80.2797,80.3358,44029.0
2023-08-02 14:00:00,85.87,85.87,85.75,85.79,16877.0,80.3358,80.3358,80.2235,80.261,16877.0
2023-08-02 14:05:00,85.79,85.79,85.68,85.7,24899.0,80.261,80.261,80.158,80.1768,24899.0
2023-08-02 14:10:00,85.7,85.79,85.7,85.77,24290.0,80.1768,80.261,80.1768,80.2422,24290.0
2023-08-02 14:15:00,85.78,85.81,85.72,85.73,13992.0,80.2516,80.2797,80.1955,80.2048,13992.0
2023-08-02 14:20:00,85.72,85.72,85.63,85.64,27761.0,80.1955,80.1955,80.1113,80.1206,27761.0
2023-08-02 14:25:00,85.65,85.66,85.56,85.58,20716.0,80.13,80.1393,80.0458,80.0645,20716.0
2023-08-02 14:30:00,85.58,85.68,85.58,85.62,23764.0,80.0645,80.158,80.0645,80.1019,23764.0
2023-08-02 14:35:00,85.62,85.62,85.56,85.59,19163.0,80.1019,80.1019,80.0458,80.0738,19163.0
2023-08-02 14:40:00,85.59,85.62,85.53,85.6,22835.0,80.0738,80.1019,80.0177,80.0832,22835.0
2023-08-02 14:45:00,85.61,85.63,85.58,85.6,18716.0,80.0926,80.1113,80.0645,80.0832,18716.0
2023-08-02 14:50:00,85.6,85.68,85.57,85.59,45212.0,80.0832,80.158,80.0551,80.0738,45212.0
2023-08-02 14:55:00,85.59,85.61,85.55,85.6,28095.0,80.0738,80.0926,80.0364,80.0832,28095.0
2023-08-02 15:00:00,85.61,85.64,85.58,85.6,37534.0,80.0926,80.1206,80.0645,80.0832,37534.0
2023-08-02 15:05:00,85.61,85.63,85.55,85.6,29699.0,80.0926,80.1113,80.0364,80.0832,29699.0
2023-08-02 15:10:00,85.6,85.63,85.49,85.53,40435.0,80.0832,80.1113,79.9803,80.0177,40435.0
2023-08-02 15:15:00,85.53,85.54,85.4,85.44,74119.0,80.0177,80.0271,79.8961,79.9335,74119.0
2023-08-02 15:20:00,85.44,85.49,85.41,85.46,31893.0,79.9335,79.9803,79.9054,79.9522,31893.0
2023-08-02 15:25:00,85.46,85.46,85.4,85.43,44641.0,79.9522,79.9522,79.8961,79.9242,44641.0
2023-08-02 15:30:00,85.44,85.56,85.43,85.47,56362.0,79.9335,80.0458,79.9242,79.9616,56362.0
2023-08-02 15:35:00,85.48,85.58,85.48,85.53,70259.0,79.9709,80.0645,79.9709,80.0177,70259.0
2023-08-02 15:40:00,85.54,85.63,85.52,85.6,66541.0,80.0271,80.1113,80.0084,80.0832,66541.0
2023-08-02 15:45:00,85.6,85.65,85.55,85.56,80039.0,80.0832,80.13,80.0364,80.0458,80039.0
2023-08-02 15:50:00,85.57,85.68,85.56,85.59,137617.0,80.0551,80.158,80.0458,80.0738,137617.0
2023-08-02 15:55:00,85.6,85.63,85.43,85.45,411354.0,80.0832,80.1113,79.9242,79.9429,411354.0
2023-08-03 09:30:00,85.0,85.26,84.52,84.55,151504.0,79.5219,79.7651,79.0728,79.1009,151504.0
2023-08-03 09:35:00,84.55,84.7,84.43,84.62,44703.0,79.1009,79.2412,78.9886,79.1664,44703.0
2023-08-03 09:40:00,84.7,84.95,84.68,84.72,47334.0,79.2412,79.4751,79.2225,79.2599,47334.0
2023-08-03 09:45:00,84.72,84.8,84.63,84.8,51025.0,79.2599,79.3348,79.1757,79.3348,51025.0
2023-08-03 09:50:00,84.75,85.08,84.72,85.04,37555.0,79.288,79.5967,79.2599,79.5593,37555.0
2023-08-03 09:55:00,85.07,85.14,84.85,84.89,94842.0,79.5874,79.6528,79.3815,79.419,94842.0
2023-08-03 10:00:00,84.87,85.3,84.87,85.29,27942.0,79.4002,79.8025,79.4002,79.7932,27942.0
2023-08-03 10:05:00,85.31,85.31,85.1,85.1,25627.0,79.8119,79.8119,79.6154,79.6154,25627.0
2023-08-03 10:10:00,85.11,85.15,85.06,85.07,40200.0,79.6248,79.6622,79.578,79.5874,40200.0
2023-08-03 10:15:00,85.08,85.12,84.98,85.06,18889.0,79.5967,79.6341,79.5032,79.578,18889.0
2023-08-03 10:20:00,85.05,85.13,84.92,84.92,33716.0,79.5686,79.6435,79.447,79.447,33716.0
2023-08-03 10:25:00,84.9,84.99,84.83,84.85,25577.0,79.4283,79.5125,79.3628,79.3815,25577.0
2023-08-03 10:30:00,84.84,84.92,84.82,84.89,31031.0,79.3722,79.447,79.3535,79.419,31031.0
2023-08-03 10:35:00,84.89,84.94,84.87,84.92,16726.0,79.419,79.4657,79.4002,79.447,16726.0
2023-08-03 10:40:00,84.91,84.92,84.76,84.81,35111.0,79.4377,79.447,79.2973,79.3441,35111.0
2023-08-03 10:45:00,84.81,84.85,84.67,84.67,22828.0,79.3441,79.3815,79.2131,79.2131,22828.0
2023-08-03 10:50:00,84.67,84.75,84.65,84.72,32722.0,79.2131,79.288,79.1944,79.2599,32722.0
2023-08-03 10:55:00,84.72,84.78,84.57,84.75,65356.0,79.2599,79.316,79.1196,79.288,65356.0
2023-08-03 11:00:00,84.75,84.92,84.74,84.89,32971.0,79.288,79.447,79.2786,79.419,32971.0
2023-08-03 11:05:00,84.88,84.9,84.79,84.84,35132.0,79.4096,79.4283,79.3254,79.3722,35132.0
2023-08-03 11:10:00,84.84,84.84,84.7,84.7,24892.0,79.3722,79.3722,79.2412,79.2412,24892.0
2023-08-03 11:15:00,84.71,84.84,84.69,84.79,42936.0,79.2506,79.3722,79.2318,79.3254,42936.0
2023-08-03 11:20:00,84.79,84.84,84.68,84.73,20378.0,79.3254,79.3722,79.2225,79.2693,20378.0
2023-08-03 11:25:00,84.72,84.79,84.7,84.71,19231.0,79.2599,79.3254,79.2412,79.2506,19231.0
2023-08-03 11:30:00,84.71,84.75,84.67,84.73,42155.0,79.2506,79.288,79.2131,79.2693,42155.0
2023-08-03 11:35:00,84.75,84.78,84.65,84.68,27155.0,79.288,79.316,79.1944,79.2225,27155.0
2023-08-03 11:40:00,84.67,84.79,84.64,84.76,55885.0,79.2131,79.3254,79.1851,79.2973,55885.0
2023-08-03 11:45:00,84.76,84.86,84.75,84.84,30216.0,79.2973,79.3909,79.288,79.3722,30216.0
2023-08-03 11:50:00,84.84,84.89,84.82,84.87,12495.0,79.3722,79.419,79.3535,79.4002,12495.0
2023-08-03 11:55:00,84.86,84.89,84.78,84.8,26433.0,79.3909,79.419,79.316,79.3348,26433.0
2023-08-03 12:00:00,84.8,84.89,84.78,84.88,27765.0,79.3348,79.419,79.316,79.4096,27765.0
2023-08-03 12:05:00,84.89,84.89,84.8,84.84,11675.0,79.419,79.419,79.3348,79.3722,11675.0
2023-08-03 12:10:00,84.84,84.87,84.79,84.86,12489.0,79.3722,79.4002,79.3254,79.3909,12489.0
2023-08-03 12:15:00,84.86,84.98,84.86,84.98,13961.0,79.3909,79.5032,79.3909,79.5032,13961.0
2023-08-03 12:20:00,84.99,84.99,84.89,84.92,11780.0,79.5125,79.5125,79.419,79.447,11780.0
2023-08-03 12:25:00,84.92,84.94,84.86,84.86,14641.0,79.447,79.4657,79.3909,79.3909,14641.0
2023-08-03 12:30:00,84.87,84.89,84.84,84.85,14873.0,79.4002,79.419,79.3722,79.3815,14873.0
2023-08-03 12:35:00,84.85,84.86,84.77,84.81,15196.0,79.3815,79.3909,79.3067,79.3441,15196.0
2023-08-03 12:40:00,84.81,84.94,84.81,84.94,15223.0,79.3441,79.4657,79.3441,79.4657,15223.0
2023-08-03 12:45:00,84.93,84.93,84.86,84.87,22570.0,79.4564,79.4564,79.3909,79.4002,22570.0
2023-08-03 12:50:00,84.87,84.9,84.78,84.79,11961.0,79.4002,79.4283,79.316,79.3254,11961.0
2023-08-03 12:55:00,84.78,84.83,84.77,84.8,14292.0,79.316,79.3628,79.3067,79.3348,14292.0
2023-08-03 13:00:00,84.81,84.85,84.75,84.79,20695.0,79.3441,79.3815,79.288,79.3254,20695.0
2023-08-03 13:05:00,84.78,84.78,84.73,84.75,29594.0,79.316,79.316,79.2693,79.288,29594.0
2023-08-03 13:10:00,84.76,84.8,84.71,84.77,20970.0,79.2973,79.3348,79.2506,79.3067,20970.0
2023-08-03 13:15:00,84.76,84.8,84.74,84.76,22180.0,79.2973,79.3348,79.2786,79.2973,22180.0
2023-08-03 13:20:00,84.76,84.77,84.65,84.65,16901.0,79.2973,79.3067,79.1944,79.1944,16901.0
2023-08-03 13:25:00,84.65,84.65,84.51,84.56,32058.0,79.1944,79.1944,79.0634,79.1102,32058.0
2023-08-03 13:30:00,84.56,84.63,84.54,84.57,20053.0,79.1102,79.1757,79.0915,79.1196,20053.0
2023-08-03 13:35:00,84.57,84.6,84.53,84.58,24719.0,79.1196,79.1476,79.0822,79.1289,24719.0
2023-08-03 13:40:00,84.58,84.6,84.5,84.53,57995.0,79.1289,79.1476,79.0541,79.0822,57995.0
2023-08-03 13:45:00,84.53,84.59,84.49,84.54,30784.0,79.0822,79.1383,79.0447,79.0915,30784.0
2023-08-03 13:50:00,84.54,84.56,84.5,84.53,29918.0,79.0915,79.1102,79.0541,79.0822,29918.0
2023-08-03 13:55:00,84.53,84.57,84.47,84.55,25202.0,79.0822,79.1196,79.026,79.1009,25202.0
2023-08-03 14:00:00,84.55,84.6,84.52,84.58,26765.0,79.1009,79.1476,79.0728,79.1289,26765.0
2023-08-03 14:05:00,84.58,84.64,84.55,84.58,17621.0,79.1289,79.1851,79.1009,79.1289,17621.0
2023-08-03 14:10:00,84.58,84.63,84.55,84.56,12873.0,79.1289,79.1757,79.1009,79.1102,12873.0
2023-08-03 14:15:00,84.55,84.62,84.52,84.62,13025.0,79.1009,79.1664,79.0728,79.1664,13025.0
2023-08-03 14:20:00,84.62,84.64,84.58,84.63,18460.0,79.1664,79.1851,79.1289,79.1757,18460.0
2023-08-03 14:25:00,84.63,84.65,84.56,84.58,50548.0,79.1757,79.1944,79.1102,79.1289,50548.0
2023-08-03 14:30:00,84.58,84.62,84.54,84.55,29518.0,79.1289,79.1664,79.0915,79.1009,29518.0
2023-08-03 14:35:00,84.55,84.56,84.44,84.52,23645.0,79.1009,79.1102,78.998,79.0728,23645.0
2023-08-03 14:40:00,84.53,84.54,84.49,84.49,19583.0,79.0822,79.0915,79.0447,79.0447,19583.0
2023-08-03 14:45:00,84.49,84.55,84.49,84.5,16611.0,79.0447,79.1009,79.0447,79.0541,16611.0
2023-08-03 14:50:00,84.5,84.58,84.45,84.57,28690.0,79.0541,79.1289,79.0073,79.1196,28690.0
2023-08-03 14:55:00,84.57,84.57,84.53,84.54,16518.0,79.1196,79.1196,79.0822,79.0915,16518.0
2023-08-03 15:00:00,84.54,84.58,84.51,84.52,23662.0,79.0915,79.1289,79.0634,79.0728,23662.0
2023-08-03 15:05:00,84.52,84.59,84.51,84.54,34684.0,79.0728,79.1383,79.0634,79.0915,34684.0
2023-08-03 15:10:00,84.54,84.55,84.47,84.5,21951.0,79.0915,79.1009,79.026,79.0541,21951.0
2023-08-03 15:15:00,84.5,84.53,84.46,84.53,28334.0,79.0541,79.0822,79.0167,79.0822,28334.0
2023-08-03 15:20:00,84.52,84.57,84.49,84.56,29314.0,79.0728,79.1196,79.0447,79.1102,29314.0
2023-08-03 15:25:00,84.56,84.6,84.51,84.56,38953.0,79.1102,79.1476,79.0634,79.1102,38953.0
2023-08-03 15:30:00,84.56,84.63,84.54,84.62,52545.0,79.1102,79.1757,79.0915,79.1664,52545.0
2023-08-03 15:35:00,84.61,84.62,84.54,84.59,56009.0,79.157,79.1664,79.0915,79.1383,56009.0
2023-08-03 15:40:00,84.59,84.63,84.56,84.56,51764.0,79.1383,79.1757,79.1102,79.1102,51764.0
2023-08-03 15:45:00,84.56,84.64,84.53,84.53,68231.0,79.1102,79.1851,79.0822,79.0822,68231.0
2023-08-03 15:50:00,84.54,84.66,84.52,84.61,139065.0,79.0915,79.2038,79.0728,79.157,139065.0
2023-08-03 15:55:00,84.61,84.61,84.46,84.47,272574.0,79.157,79.157,79.0167,79.026,272574.0
2023-08-04 09:30:00,84.11,84.62,84.11,84.57,129841.0,78.6892,79.1664,78.6892,79.1196,129841.0
2023-08-04 09:35:00,84.62,84.71,84.51,84.55,64354.0,79.1664,79.2506,79.0634,79.1009,64354.0
2023-08-04 09:40:00,84.58,84.92,84.58,84.82,74365.0,79.1289,79.447,79.1289,79.3535,74365.0
2023-08-04 09:45:00,84.82,84.89,84.62,84.84,78998.0,79.3535,79.419,79.1664,79.3722,78998.0
2023-08-04 09:50:00,84.86,85.0,84.81,84.88,67793.0,79.3909,79.5219,79.3441,79.4096,67793.0
2023-08-04 09:55:00,84.87,84.87,84.67,84.81,35977.0,79.4002,79.4002,79.2131,79.3441,35977.0
2023-08-04 10:00:00,84.81,84.92,84.66,84.66,43607.0,79.3441,79.447,79.2038,79.2038,43607.0
2023-08-04 10:05:00,84.67,84.72,84.48,84.49,42075.0,79.2131,79.2599,79.0354,79.0447,42075.0
2023-08-04 10:10:00,84.46,84.5,84.37,84.47,37486.0,79.0167,79.0541,78.9325,79.026,37486.0
2023-08-04 10:15:00,84.47,84.5,84.31,84.35,39088.0,79.026,79.0541,78.8763,78.9138,39088.0
2023-08-04 10:20:00,84.35,84.54,84.34,84.45,50077.0,78.9138,79.0915,78.9044,79.0073,50077.0
2023-08-04 10:25:00,84.45,84.6,84.45,84.57,47393.0,79.0073,79.1476,79.0073,79.1196,47393.0
2023-08-04 10:30:00,84.57,84.64,84.49,84.51,60860.0,79.1196,79.1851,79.0447,79.0634,60860.0
2023-08-04 10:35:00,84.5,84.69,84.46,84.6,37035.0,79.0541,79.2318,79.0167,79.1476,37035.0
2023-08-04 10:40:00,84.61,84.83,84.6,84.81,69436.0,79.157,79.3628,79.1476,79.3441,69436.0
2023-08-04 10:45:00,84.83,84.83,84.65,84.66,37455.0,79.3628,79.3628,79.1944,79.2038,37455.0
2023-08-04 10:50:00,84.65,84.76,84.63,84.74,49998.0,79.1944,79.2973,79.1757,79.2786,49998.0
2023-08-04 10:55:00,84.74,84.81,84.71,84.72,92920.0,79.2786,79.3441,79.2506,79.2599,92920.0
2023-08-04 11:00:00,84.72,84.75,84.65,84.68,51167.0,79.2599,79.288,79.1944,79.2225,51167.0
2023-08-04 11:05:00,84.67,84.67,84.53,84.61,29289.0,79.2131,79.2131,79.0822,79.157,29289.0
2023-08-04 11:10:00,84.61,84.65,84.6,84.65,22057.0,79.157,79.1944,79.1476,79.1944,22057.0
2023-08-04 11:15:00,84.65,84.7,84.63,84.67,27054.0,79.1944,79.2412,79.1757,79.2131,27054.0
2023-08-04 11:20:00,84.68,84.69,84.57,84.57,92535.0,79.2225,79.2318,79.1196,79.1196,92535.0
2023-08-04 11:25:00,84.56,84.66,84.53,84.63,46406.0,79.1102,79.2038,79.0822,79.1757,46406.0
2023-08-04 11:30:00,84.63,84.67,84.58,84.59,20842.0,79.1757,79.2131,79.1289,79.1383,20842.0
2023-08-04 11:35:00,84.58,84.64,84.57,84.59,36109.0,79.1289,79.1851,79.1196,79.1383,36109.0
2023-08-04 11:40:00,84.58,84.68,84.56,84.66,23993.0,79.1289,79.2225,79.1102,79.2038,23993.0
2023-08-04 11:45:00,84.68,84.7,84.48,84.51,25240.0,79.2225,79.2412,79.0354,79.0634,25240.0
2023-08-04 11:50:00,84.49,84.55,84.45,84.52,54463.0,79.0447,79.1009,79.0073,79.0728,54463.0
2023-08-04 11:55:00,84.52,84.52,84.38,84.49,32669.0,79.0728,79.0728,78.9418,79.0447,32669.0
2023-08-04 12:00:00,84.52,84.52,84.45,84.48,22866.0,79.0728,79.0728,79.0073,79.0354,22866.0
2023-08-04 12:05:00,84.47,84.53,84.46,84.53,30167.0,79.026,79.0822,79.0167,79.0822,30167.0
2023-08-04 12:10:00,84.55,84.64,84.52,84.56,28821.0,79.1009,79.1851,79.0728,79.1102,28821.0
2023-08-04 12:15:00,84.56,84.6,84.53,84.59,34331.0,79.1102,79.1476,79.0822,79.1383,34331.0
2023-08-04 12:20:00,84.59,84.61,84.5,84.59,34943.0,79.1383,79.157,79.0541,79.1383,34943.0
2023-08-04 12:25:00,84.59,84.76,84.59,84.74,29715.0,79.1383,79.2973,79.1383,79.2786,29715.0
2023-08-04 12:30:00,84.76,84.78,84.62,84.63,14227.0,79.2973,79.316,79.1664,79.1757,14227.0
2023-08-04 12:35:00,84.62,84.63,84.55,84.56,23448.0,79.1664,79.1757,79.1009,79.1102,23448.0
2023-08-04 12:40:00,84.55,84.68,84.55,84.67,39172.0,79.1009,79.2225,79.1009,79.2131,39172.0
2023-08-04 12:45:00,84.7,84.77,84.65,84.76,29397.0,79.2412,79.3067,79.1944,79.2973,29397.0
2023-08-04 12:50:00,84.77,84.91,84.77,84.91,16963.0,79.3067,79.4377,79.3067,79.4377,16963.0
2023-08-04 12:55:00,84.91,84.93,84.81,84.81,37780.0,79.4377,79.4564,79.3441,79.3441,37780.0
2023-08-04 13:00:00,84.8,84.89,84.79,84.81,43370.0,79.3348,79.419,79.3254,79.3441,43370.0
2023-08-04 13:05:00,84.8,84.81,84.7,84.73,20234.0,79.3348,79.3441,79.2412,79.2693,20234.0
2023-08-04 13:10:00,84.73,84.77,84.69,84.76,22028.0,79.2693,79.3067,79.2318,79.2973,22028.0
2023-08-04 13:15:00,84.77,84.78,84.67,84.7,17980.0,79.3067,79.316,79.2131,79.2412,17980.0
2023-08-04 13:20:00,84.7,84.74,84.63,84.66,17885.0,79.2412,79.2786,79.1757,79.2038,17885.0
2023-08-04 13:25:00,84.66,84.66,84.56,84.59,18170.0,79.2038,79.2038,79.1102,79.1383,18170.0
2023-08-04 13:30:00,84.59,84.64,84.56,84.59,19969.0,79.1383,79.1851,79.1102,79.1383,19969.0
2023-08-04 13:35:00,84.58,84.61,84.52,84.53,36083.0,79.1289,79.157,79.0728,79.0822,36083.0
2023-08-04 13:40:00,84.52,84.61,84.5,84.51,19878.0,79.0728,79.157,79.0541,79.0634,19878.0
2023-08-04 13:45:00,84.51,84.57,84.49,84.55,17384.0,79.0634,79.1196,79.0447,79.1009,17384.0
2023-08-04 13:50:00,84.56,84.58,84.41,84.42,31842.0,79.1102,79.1289,78.9699,78.9792,31842.0
2023-08-04 13:55:00,84.42,84.48,84.37,84.37,25593.0,78.9792,79.0354,78.9325,78.9325,25593.0
2023-08-04 14:00:00,84.36,84.36,84.17,84.17,35819.0,78.9231,78.9231,78.7454,78.7454,35819.0
2023-08-04 14:05:00,84.17,84.21,84.11,84.13,34152.0,78.7454,78.7828,78.6892,78.7079,34152.0
2023-08-04 14:10:00,84.14,84.27,84.11,84.25,23918.0,78.7173,78.8389,78.6892,78.8202,23918.0
2023-08-04 14:15:00,84.26,84.27,84.11,84.16,29557.0,78.8296,78.8389,78.6892,78.736,29557.0
2023-08-04 14:20:00,84.14,84.18,84.07,84.08,35327.0,78.7173,78.7547,78.6518,78.6612,35327.0
2023-08-04 14:25:00,84.07,84.16,84.03,84.04,271535.0,78.6518,78.736,78.6144,78.6237,271535.0
2023-08-04 14:30:00,84.03,84.08,83.85,83.95,120426.0,78.6144,78.6612,78.446,78.5395,120426.0
2023-08-04 14:35:00,83.93,84.02,83.91,83.97,28779.0,78.5208,78.605,78.5021,78.5583,28779.0
2023-08-04 14:40:00,83.98,84.03,83.88,83.92,45198.0,78.5676,78.6144,78.4741,78.5115,45198.0
2023-08-04 14:45:00,83.91,83.91,83.82,83.86,23272.0,78.5021,78.5021,78.4179,78.4553,23272.0
2023-08-04 14:50:00,83.86,83.97,83.84,83.84,110385.0,78.4553,78.5583,78.4366,78.4366,110385.0
2023-08-04 14:55:00,83.83,83.83,83.76,83.79,32040.0,78.4273,78.4273,78.3618,78.3899,32040.0
2023-08-04 15:00:00,83.79,83.87,83.78,83.84,24960.0,78.3899,78.4647,78.3805,78.4366,24960.0
2023-08-04 15:05:00,83.82,83.84,83.69,83.71,35659.0,78.4179,78.4366,78.2963,78.315,35659.0
2023-08-04 15:10:00,83.72,83.91,83.7,83.87,93760.0,78.3244,78.5021,78.3057,78.4647,93760.0
2023-08-04 15:15:00,83.86,83.98,83.86,83.93,32248.0,78.4553,78.5676,78.4553,78.5208,32248.0
2023-08-04 15:20:00,83.92,83.97,83.89,83.94,26335.0,78.5115,78.5583,78.4834,78.5302,26335.0
2023-08-04 15:25:00,83.93,83.98,83.92,83.98,26258.0,78.5208,78.5676,78.5115,78.5676,26258.0
2023-08-04 15:30:00,83.98,84.05,83.93,83.95,29783.0,78.5676,78.6331,78.5208,78.5395,29783.0
2023-08-04 15:35:00,83.95,84.02,83.93,84.0,72343.0,78.5395,78.605,78.5208,78.5863,72343.0
2023-08-04 15:40:00,84.01,84.05,83.97,83.98,38083.0,78.5957,78.6331,78.5583,78.5676,38083.0
2023-08-04 15:45:00,83.98,84.08,83.97,84.06,61576.0,78.5676,78.6612,78.5583,78.6425,61576.0
2023-08-04 15:50:00,84.05,84.16,83.98,84.05,134665.0,78.6331,78.736,78.5676,78.6331,134665.0
2023-08-04 15:55:00,84.05,84.12,83.98,84.05,269281.0,78.6331,78.6986,78.5676,78.6331,269281.0
2023-08-07 09:30:00,84.38,84.74,84.37,84.67,94954.0,78.9418,79.2786,78.9325,79.2131,94954.0
2023-08-07 09:35:00,84.67,84.8,84.51,84.51,44177.0,79.2131,79.3348,79.0634,79.0634,44177.0
2023-08-07 09:40:00,84.52,84.63,84.26,84.26,44603.0,79.0728,79.1757,78.8296,78.8296,44603.0
2023-08-07 09:45:00,84.24,84.43,84.24,84.36,27265.0,78.8109,78.9886,78.8109,78.9231,27265.0
2023-08-07 09:50:00,84.38,84.45,84.29,84.3,61405.0,78.9418,79.0073,78.8576,78.867,61405.0
2023-08-07 09:55:00,84.29,84.4,84.25,84.4,28462.0,78.8576,78.9605,78.8202,78.9605,28462.0
2023-08-07 10:00:00,84.4,84.43,84.27,84.31,24809.0,78.9605,78.9886,78.8389,78.8763,24809.0
2023-08-07 10:05:00,84.33,84.52,84.29,84.46,46585.0,78.8951,79.0728,78.8576,79.0167,46585.0
2023-08-07 10:10:00,84.46,84.52,84.42,84.51,13459.0,79.0167,79.0728,78.9792,79.0634,13459.0
2023-08-07 10:15:00,84.51,84.63,84.5,84.53,22685.0,79.0634,79.1757,79.0541,79.0822,22685.0
2023-08-07 10:20:00,84.54,84.63,84.5,84.62,29574.0,79.0915,79.1757,79.0541,79.1664,29574.0
2023-08-07 10:25:00,84.62,84.64,84.45,84.5,21268.0,79.1664,79.1851,79.0073,79.0541,21268.0
2023-08-07 10:30:00,84.51,84.52,84.38,84.41,21193.0,79.0634,79.0728,78.9418,78.9699,21193.0
2023-08-07 10:35:00,84.41,84.48,84.37,84.46,19406.0,78.9699,79.0354,78.9325,79.0167,19406.0
2023-08-07 10:40:00,84.45,84.48,84.39,84.39,22666.0,79.0073,79.0354,78.9512,78.9512,22666.0
2023-08-07 10:45:00,84.41,84.43,84.29,84.29,20955.0,78.9699,78.9886,78.8576,78.8576,20955.0
2023-08-07 10:50:00,84.29,84.4,84.25,84.38,46205.0,78.8576,78.9605,78.8202,78.9418,46205.0
2023-08-07 10:55:00,84.39,84.42,84.34,84.36,50540.0,78.9512,78.9792,78.9044,78.9231,50540.0
2023-08-07 11:00:00,84.35,84.41,84.29,84.3,59063.0,78.9138,78.9699,78.8576,78.867,59063.0
2023-08-07 11:05:00,84.31,84.4,84.29,84.4,23174.0,78.8763,78.9605,78.8576,78.9605,23174.0
2023-08-07 11:10:00,84.39,84.42,84.34,84.37,18918.0,78.9512,78.9792,78.9044,78.9325,18918.0
2023-08-07 11:15:00,84.37,84.4,84.31,84.34,22521.0,78.9325,78.9605,78.8763,78.9044,22521.0
2023-08-07 11:20:00,84.33,84.38,84.3,84.31,22488.0,78.8951,78.9418,78.867,78.8763,22488.0
2023-08-07 11:25:00,84.31,84.62,84.28,84.59,69140.0,78.8763,79.1664,78.8483,79.1383,69140.0
2023-08-07 11:30:00,84.59,84.62,84.5,84.6,28053.0,79.1383,79.1664,79.0541,79.1476,28053.0
2023-08-07 11:35:00,84.59,84.6,84.5,84.51,21939.0,79.1383,79.1476,79.0541,79.0634,21939.0
2023-08-07 11:40:00,84.52,84.52,84.47,84.49,13582.0,79.0728,79.0728,79.026,79.0447,13582.0
2023-08-07 11:45:00,84.5,84.52,84.41,84.42,11865.0,79.0541,79.0728,78.9699,78.9792,11865.0
2023-08-07 11:50:00,84.4,84.53,84.39,84.5,18691.0,78.9605,79.0822,78.9512,79.0541,18691.0
2023-08-07 11:55:00,84.51,84.59,84.48,84.55,23757.0,79.0634,79.1383,79.0354,79.1009,23757.0
2023-08-07 12:00:00,84.55,84.58,84.49,84.55,15546.0,79.1009,79.1289,79.0447,79.1009,15546.0
2023-08-07 12:05:00,84.55,84.55,84.46,84.5,13415.0,79.1009,79.1009,79.0167,79.0541,13415.0
2023-08-07 12:10:00,84.48,84.53,84.48,84.5,25464.0,79.0354,79.0822,79.0354,79.0541,25464.0
2023-08-07 12:15:00,84.48,84.53,84.46,84.51,13779.0,79.0354,79.0822,79.0167,79.0634,13779.0
2023-08-07 12:20:00,84.52,84.55,84.49,84.52,10498.0,79.0728,79.1009,79.0447,79.0728,10498.0
2023-08-07 12:25:00,84.5,84.51,84.46,84.49,27158.0,79.0541,79.0634,79.0167,79.0447,27158.0
2023-08-07 12:30:00,84.5,84.52,84.46,84.52,22852.0,79.0541,79.0728,79.0167,79.0728,22852.0
2023-08-07 12:35:00,84.53,84.53,84.48,84.48,14246.0,79.0822,79.0822,79.0354,79.0354,14246.0
2023-08-07 12:40:00,84.49,84.55,84.47,84.55,15300.0,79.0447,79.1009,79.026,79.1009,15300.0
2023-08-07 12:45:00,84.54,84.56,84.49,84.52,13697.0,79.0915,79.1102,79.0447,79.0728,13697.0
2023-08-07 12:50:00,84.52,84.56,84.49,84.56,10880.0,79.0728,79.1102,79.0447,79.1102,10880.0
2023-08-07 12:55:00,84.55,84.56,84.49,84.56,10561.0,79.1009,79.1102,79.0447,79.1102,10561.0
2023-08-07 13:00:00,84.56,84.57,84.53,84.54,9734.0,79.1102,79.1196,79.0822,79.0915,9734.0
2023-08-07 13:05:00,84.54,84.59,84.5,84.58,11752.0,79.0915,79.1383,79.0541,79.1289,11752.0
2023-08-07 13:10:00,84.59,84.64,84.54,84.55,26012.0,79.1383,79.1851,79.0915,79.1009,26012.0
2023-08-07 13:15:00,84.55,84.55,84.5,84.53,14731.0,79.1009,79.1009,79.0541,79.0822,14731.0
2023-08-07 13:20:00,84.53,84.57,84.52,84.53,17682.0,79.0822,79.1196,79.0728,79.0822,17682.0
2023-08-07 13:25:00,84.53,84.56,84.5,84.55,19178.0,79.0822,79.1102,79.0541,79.1009,19178.0
2023-08-07 13:30:00,84.57,84.64,84.56,84.62,18670.0,79.1196,79.1851,79.1102,79.1664,18670.0
2023-08-07 13:35:00,84.62,84.67,84.62,84.65,15035.0,79.1664,79.2131,79.1664,79.1944,15035.0
2023-08-07 13:40:00,84.64,84.69,84.62,84.67,16785.0,79.1851,79.2318,79.1664,79.2131,16785.0
2023-08-07 13:45:00,84.66,84.69,84.65,84.67,17424.0,79.2038,79.2318,79.1944,79.2131,17424.0
2023-08-07 13:50:00,84.68,84.68,84.63,84.66,12630.0,79.2225,79.2225,79.1757,79.2038,12630.0
2023-08-07 13:55:00,84.66,84.75,84.66,84.74,15377.0,79.2038,79.288,79.2038,79.2786,15377.0
2023-08-07 14:00:00,84.74,84.75,84.7,84.7,19034.0,79.2786,79.288,79.2412,79.2412,19034.0
2023-08-07 14:05:00,84.71,84.74,84.69,84.72,19771.0,79.2506,79.2786,79.2318,79.2599,19771.0
2023-08-07 14:10:00,84.72,84.74,84.69,84.7,14029.0,79.2599,79.2786,79.2318,79.2412,14029.0
2023-08-07 14:15:00,84.7,84.71,84.66,84.68,15596.0,79.2412,79.2506,79.2038,79.2225,15596.0
2023-08-07 14:20:00,84.68,84.74,84.65,84.71,23019.0,79.2225,79.2786,79.1944,79.2506,23019.0
2023-08-07 14:25:00,84.7,84.7,84.59,84.62,18380.0,79.2412,79.2412,79.1383,79.1664,18380.0
2023-08-07 14:30:00,84.62,84.65,84.6,84.62,12493.0,79.1664,79.1944,79.1476,79.1664,12493.0
2023-08-07 14:35:00,84.63,84.66,84.62,84.65,14117.0,79.1757,79.2038,79.1664,79.1944,14117.0
2023-08-07 14:40:00,84.66,84.66,84.58,84.61,15061.0,79.2038,79.2038,79.1289,79.157,15061.0
2023-08-07 14:45:00,84.61,84.64,84.6,84.63,13448.0,79.157,79.1851,79.1476,79.1757,13448.0
2023-08-07 14:50:00,84.63,84.66,84.62,84.63,14931.0,79.1757,79.2038,79.1664,79.1757,14931.0
2023-08-07 14:55:00,84.63,84.65,84.62,84.62,17497.0,79.1757,79.1944,79.1664,79.1664,17497.0
2023-08-07 15:00:00,84.63,84.66,84.61,84.62,15631.0,79.1757,79.2038,79.157,79.1664,15631.0
2023-08-07 15:05:00,84.62,84.63,84.57,84.61,23390.0,79.1664,79.1757,79.1196,79.157,23390.0
2023-08-07 15:10:00,84.6,84.6,84.47,84.47,54308.0,79.1476,79.1476,79.026,79.026,54308.0
2023-08-07 15:15:00,84.47,84.49,84.43,84.45,52507.0,79.026,79.0447,78.9886,79.0073,52507.0
2023-08-07 15:20:00,84.45,84.48,84.43,84.46,25883.0,79.0073,79.0354,78.9886,79.0167,25883.0
2023-08-07 15:25:00,84.46,84.46,84.38,84.38,22186.0,79.0167,79.0167,78.9418,78.9418,22186.0
2023-08-07 15:30:00,84.38,84.47,84.35,84.47,24967.0,78.9418,79.026,78.9138,79.026,24967.0
2023-08-07 15:35:00,84.48,84.5,84.4,84.42,30247.0,79.0354,79.0541,78.9605,78.9792,30247.0
2023-08-07 15:40:00,84.42,84.49,84.42,84.47,31263.0,78.9792,79.0447,78.9792,79.026,31263.0
2023-08-07 15:45:00,84.46,84.5,84.44,84.47,45486.0,79.0167,79.0541,78.998,79.026,45486.0
2023-08-07 15:50:00,84.47,84.66,84.47,84.6,106481.0,79.026,79.2038,79.026,79.1476,106481.0
2023-08-07 15:55:00,84.61,84.74,84.6,84.73,239154.0,79.157,79.2786,79.1476,79.2693,239154.0
2023-08-08 09:30:00,83.87,84.07,82.92,82.95,163271.0,78.4647,78.6518,77.5759,77.604,163271.0
2023-08-08 09:35:00,82.95,83.03,82.56,82.64,148694.0,77.604,77.6788,77.2391,77.314,148694.0
2023-08-08 09:40:00,82.64,82.73,82.09,82.15,145430.0,77.314,77.3982,76.7994,76.8555,145430.0
2023-08-08 09:45:00,82.14,82.4,82.08,82.26,45084.0,76.8462,77.0894,76.7901,76.9585,45084.0
2023-08-08 09:50:00,82.25,82.51,82.22,82.23,67216.0,76.9491,77.1923,76.921,76.9304,67216.0
2023-08-08 09:55:00,82.22,82.35,82.15,82.33,66811.0,76.921,77.0427,76.8555,77.0239,66811.0
2023-08-08 10:00:00,82.33,82.41,82.11,82.12,99840.0,77.0239,77.0988,76.8181,76.8275,99840.0
2023-08-08 10:05:00,82.13,82.14,81.82,81.84,152789.0,76.8368,76.8462,76.5468,76.5655,152789.0
2023-08-08 10:10:00,81.87,81.89,81.56,81.71,117646.0,76.5936,76.6123,76.3036,76.4439,117646.0
2023-08-08 10:15:00,81.69,81.71,81.55,81.7,54871.0,76.4252,76.4439,76.2942,76.4345,54871.0
2023-08-08 10:20:00,81.71,81.89,81.71,81.83,41411.0,76.4439,76.6123,76.4439,76.5562,41411.0
2023-08-08 10:25:00,81.84,82.04,81.81,81.98,65355.0,76.5655,76.7526,76.5375,76.6965,65355.0
2023-08-08 10:30:00,81.99,82.11,81.91,81.92,36338.0,76.7059,76.8181,76.631,76.6404,36338.0
2023-08-08 10:35:00,81.93,82.14,81.92,82.1,63740.0,76.6497,76.8462,76.6404,76.8088,63740.0
2023-08-08 10:40:00,82.12,82.13,81.94,82.0,85689.0,76.8275,76.8368,76.6591,76.7152,85689.0
2023-08-08 10:45:00,82.0,82.01,81.91,81.93,27618.0,76.7152,76.7246,76.631,76.6497,27618.0
2023-08-08 10:50:00,81.94,82.13,81.94,82.07,60560.0,76.6591,76.8368,76.6591,76.7807,60560.0
2023-08-08 10:55:00,82.07,82.09,81.92,81.96,44040.0,76.7807,76.7994,76.6404,76.6778,44040.0
2023-08-08 11:00:00,81.95,81.97,81.75,81.76,123934.0,76.6684,76.6871,76.4813,76.4907,123934.0
2023-08-08 11:05:00,81.77,81.99,81.75,81.88,118250.0,76.5,76.7059,76.4813,76.6029,118250.0
2023-08-08 11:10:00,81.88,82.02,81.83,82.02,31655.0,76.6029,76.7339,76.5562,76.7339,31655.0
2023-08-08 11:15:00,82.02,82.03,81.92,81.98,22430.0,76.7339,76.7433,76.6404,76.6965,22430.0
2023-08-08 11:20:00,81.97,81.99,81.79,81.8,23790.0,76.6871,76.7059,76.5187,76.5281,23790.0
2023-08-08 11:25:00,81.81,81.89,81.64,81.72,109781.0,76.5375,76.6123,76.3784,76.4533,109781.0
2023-08-08 11:30:00,81.73,81.8,81.67,81.75,37899.0,76.4626,76.5281,76.4065,76.4813,37899.0
2023-08-08 11:35:00,81.75,81.8,81.68,81.74,14881.0,76.4813,76.5281,76.4158,76.472,14881.0
2023-08-08 11:40:00,81.74,81.78,81.64,81.7,135872.0,76.472,76.5094,76.3784,76.4345,135872.0
2023-08-08 11:45:00,81.7,81.82,81.65,81.77,113501.0,76.4345,76.5468,76.3878,76.5,113501.0
2023-08-08 11:50:00,81.77,81.84,81.68,81.81,78194.0,76.5,76.5655,76.4158,76.5375,78194.0
2023-08-08 11:55:00,81.81,81.84,81.69,81.81,161840.0,76.5375,76.5655,76.4252,76.5375,161840.0
2023-08-08 12:00:00,81.83,81.93,81.81,81.81,89490.0,76.5562,76.6497,76.5375,76.5375,89490.0
2023-08-08 12:05:00,81.81,81.87,81.74,81.75,29448.0,76.5375,76.5936,76.472,76.4813,29448.0
2023-08-08 12:10:00,81.76,81.82,81.73,81.82,33486.0,76.4907,76.5468,76.4626,76.5468,33486.0
2023-08-08 12:15:00,81.81,81.86,81.72,81.82,35952.0,76.5375,76.5842,76.4533,76.5468,35952.0
2023-08-08 12:20:00,81.81,81.87,81.79,81.83,17564.0,76.5375,76.5936,76.5187,76.5562,17564.0
2023-08-08 12:25:00,81.83,81.94,81.82,81.92,28656.0,76.5562,76.6591,76.5468,76.6404,28656.0
2023-08-08 12:30:00,81.92,81.93,81.81,81.93,24425.0,76.6404,76.6497,76.5375,76.6497,24425.0
2023-08-08 12:35:00,81.94,82.02,81.93,81.99,106896.0,76.6591,76.7339,76.6497,76.7059,106896.0
2023-08-08 12:40:00,81.99,82.01,81.93,81.95,29267.0,76.7059,76.7246,76.6497,76.6684,29267.0
2023-08-08 12:45:00,81.94,82.03,81.89,82.02,34406.0,76.6591,76.7433,76.6123,76.7339,34406.0
2023-08-08 12:50:00,82.04,82.06,81.91,81.95,25424.0,76.7526,76.7713,76.631,76.6684,25424.0
2023-08-08 12:55:00,81.95,81.98,81.86,81.94,39811.0,76.6684,76.6965,76.5842,76.6591,39811.0
2023-08-08 13:00:00,81.94,82.0,81.93,81.95,17597.0,76.6591,76.7152,76.6497,76.6684,17597.0
2023-08-08 13:05:00,81.96,81.96,81.89,81.9,32953.0,76.6778,76.6778,76.6123,76.6217,32953.0
2023-08-08 13:10:00,81.9,81.9,81.82,81.88,20188.0,76.6217,76.6217,76.5468,76.6029,20188.0
2023-08-08 13:15:00,81.88,81.93,81.84,81.88,32041.0,76.6029,76.6497,76.5655,76.6029,32041.0
2023-08-08 13:20:00,81.86,81.96,81.86,81.87,29216.0,76.5842,76.6778,76.5842,76.5936,29216.0
2023-08-08 13:25:00,81.87,81.92,81.83,81.91,33415.0,76.5936,76.6404,76.5562,76.631,33415.0
2023-08-08 13:30:00,81.91,82.01,81.91,81.98,58288.0,76.631,76.7246,76.631,76.6965,58288.0
2023-08-08 13:35:00,81.97,82.02,81.91,81.98,33968.0,76.6871,76.7339,76.631,76.6965,33968.0
2023-08-08 13:40:00,81.98,82.01,81.91,81.92,26490.0,76.6965,76.7246,76.631,76.6404,26490.0
2023-08-08 13:45:00,81.88,81.93,81.88,81.89,23845.0,76.6029,76.6497,76.6029,76.6123,23845.0
2023-08-08 13:50:00,81.89,82.01,81.89,81.97,50605.0,76.6123,76.7246,76.6123,76.6871,50605.0
2023-08-08 13:55:00,81.95,81.98,81.83,81.9,46163.0,76.6684,76.6965,76.5562,76.6217,46163.0
2023-08-08 14:00:00,81.9,81.99,81.87,81.94,95418.0,76.6217,76.7059,76.5936,76.6591,95418.0
2023-08-08 14:05:00,81.94,82.05,81.92,82.03,64507.0,76.6591,76.762,76.6404,76.7433,64507.0
2023-08-08 14:10:00,82.03,82.05,81.95,81.99,63934.0,76.7433,76.762,76.6684,76.7059,63934.0
2023-08-08 14:15:00,81.99,82.06,81.98,82.0,42246.0,76.7059,76.7713,76.6965,76.7152,42246.0
2023-08-08 14:20:00,81.99,82.06,81.95,82.06,69336.0,76.7059,76.7713,76.6684,76.7713,69336.0
2023-08-08 14:25:00,82.05,82.06,81.89,81.94,53312.0,76.762,76.7713,76.6123,76.6591,53312.0
2023-08-08 14:30:00,81.95,82.0,81.92,81.95,33500.0,76.6684,76.7152,76.6404,76.6684,33500.0
2023-08-08 14:35:00,81.94,81.98,81.88,81.91,39579.0,76.6591,76.6965,76.6029,76.631,39579.0
2023-08-08 14:40:00,81.91,81.96,81.88,81.89,34133.0,76.631,76.6778,76.6029,76.6123,34133.0
2023-08-08 14:45:00,81.9,82.01,81.88,82.0,68905.0,76.6217,76.7246,76.6029,76.7152,68905.0
2023-08-08 14:50:00,82.01,82.01,81.94,81.99,30955.0,76.7246,76.7246,76.6591,76.7059,30955.0
2023-08-08 14:55:00,81.98,82.08,81.97,82.07,75246.0,76.6965,76.7901,76.6871,76.7807,75246.0
2023-08-08 15:00:00,82.06,82.21,82.05,82.2,48471.0,76.7713,76.9117,76.762,76.9023,48471.0
2023-08-08 15:05:00,82.19,82.2,82.07,82.08,65075.0,76.893,76.9023,76.7807,76.7901,65075.0
2023-08-08 15:10:00,82.07,82.09,82.01,82.02,50394.0,76.7807,76.7994,76.7246,76.7339,50394.0
2023-08-08 15:15:00,82.02,82.08,82.01,82.03,46102.0,76.7339,76.7901,76.7246,76.7433,46102.0
2023-08-08 15:20:00,82.03,82.16,82.0,82.15,43610.0,76.7433,76.8649,76.7152,76.8555,43610.0
2023-08-08 15:25:00,82.15,82.24,82.14,82.2,65412.0,76.8555,76.9397,76.8462,76.9023,65412.0
2023-08-08 15:30:00,82.2,82.22,82.17,82.2,69567.0,76.9023,76.921,76.8743,76.9023,69567.0
2023-08-08 15:35:00,82.2,82.26,82.18,82.26,193246.0,76.9023,76.9585,76.8836,76.9585,193246.0
2023-08-08 15:40:00,82.26,82.29,82.21,82.25,107890.0,76.9585,76.9865,76.9117,76.9491,107890.0
2023-08-08 15:45:00,82.25,82.3,82.2,82.2,148173.0,76.9491,76.9959,76.9023,76.9023,148173.0
2023-08-08 15:50:00,82.21,82.31,82.19,82.23,166330.0,76.9117,77.0052,76.893,76.9304,166330.0
2023-08-08 15:55:00,82.23,82.26,82.19,82.24,251834.0,76.9304,76.9585,76.893,76.9397,251834.0
2023-08-09 09:30:00,82.27,82.73,82.14,82.69,100719.0,76.9678,77.3982,76.8462,77.3607,100719.0
2023-08-09 09:35:00,82.69,83.13,82.67,83.12,84651.0,77.3607,77.7724,77.342,77.763,84651.0
2023-08-09 09:40:00,83.11,83.13,82.8,82.8,36329.0,77.7537,77.7724,77.4637,77.4637,36329.0
2023-08-09 09:45:00,82.82,83.09,82.81,83.03,34916.0,77.4824,77.735,77.473,77.6788,34916.0
2023-08-09 09:50:00,83.04,83.3,83.01,83.28,38813.0,77.6882,77.9314,77.6601,77.9127,38813.0
2023-08-09 09:55:00,83.27,83.28,83.15,83.23,26948.0,77.9034,77.9127,77.7911,77.8659,26948.0
2023-08-09 10:00:00,83.24,83.38,83.23,83.32,33547.0,77.8753,78.0063,77.8659,77.9501,33547.0
2023-08-09 10:05:00,83.34,83.35,83.21,83.23,22406.0,77.9689,77.9782,77.8472,77.8659,22406.0
2023-08-09 10:10:00,83.24,83.33,83.18,83.3,42564.0,77.8753,77.9595,77.8192,77.9314,42564.0
2023-08-09 10:15:00,83.31,83.32,83.2,83.21,23695.0,77.9408,77.9501,77.8379,77.8472,23695.0
2023-08-09 10:20:00,83.22,83.23,83.1,83.14,23940.0,77.8566,77.8659,77.7443,77.7817,23940.0
2023-08-09 10:25:00,83.14,83.37,83.14,83.33,53866.0,77.7817,77.9969,77.7817,77.9595,53866.0
2023-08-09 10:30:00,83.33,83.41,83.25,83.3,66437.0,77.9595,78.0343,77.8847,77.9314,66437.0
2023-08-09 10:35:00,83.3,83.35,83.25,83.32,55251.0,77.9314,77.9782,77.8847,77.9501,55251.0
2023-08-09 10:40:00,83.31,83.42,83.3,83.38,30102.0,77.9408,78.0437,77.9314,78.0063,30102.0
2023-08-09 10:45:00,83.38,83.42,83.29,83.29,28110.0,78.0063,78.0437,77.9221,77.9221,28110.0
2023-08-09 10:50:00,83.3,83.51,83.29,83.44,42294.0,77.9314,78.1279,77.9221,78.0624,42294.0
2023-08-09 10:55:00,83.44,83.55,83.39,83.54,46223.0,78.0624,78.1653,78.0156,78.156,46223.0
2023-08-09 11:00:00,83.54,83.58,83.43,83.48,33757.0,78.156,78.1934,78.0531,78.0998,33757.0
2023-08-09 11:05:00,83.48,83.61,83.45,83.6,44656.0,78.0998,78.2215,78.0718,78.2121,44656.0
2023-08-09 11:10:00,83.6,83.66,83.54,83.64,39691.0,78.2121,78.2682,78.156,78.2495,39691.0
2023-08-09 11:15:00,83.65,83.67,83.38,83.43,30088.0,78.2589,78.2776,78.0063,78.0531,30088.0
2023-08-09 11:20:00,83.45,83.45,83.24,83.26,17313.0,78.0718,78.0718,77.8753,77.894,17313.0
2023-08-09 11:25:00,83.26,83.26,83.08,83.13,23532.0,77.894,77.894,77.7256,77.7724,23532.0
2023-08-09 11:30:00,83.12,83.14,83.02,83.13,18494.0,77.763,77.7817,77.6695,77.7724,18494.0
2023-08-09 11:35:00,83.12,83.19,83.09,83.18,19839.0,77.763,77.8285,77.735,77.8192,19839.0
2023-08-09 11:40:00,83.17,83.24,83.13,83.24,26481.0,77.8098,77.8753,77.7724,77.8753,26481.0
2023-08-09 11:45:00,83.24,83.24,83.13,83.15,24811.0,77.8753,77.8753,77.7724,77.7911,24811.0
2023-08-09 11:50:00,83.13,83.16,83.04,83.05,26347.0,77.7724,77.8005,77.6882,77.6975,26347.0
2023-08-09 11:55:00,83.06,83.08,82.97,83.02,22439.0,77.7069,77.7256,77.6227,77.6695,22439.0
2023-08-09 12:00:00,83.01,83.02,82.9,82.91,58831.0,77.6601,77.6695,77.5572,77.5666,58831.0
2023-08-09 12:05:00,82.9,82.91,82.82,82.87,24015.0,77.5572,77.5666,77.4824,77.5291,24015.0
2023-08-09 12:10:00,82.89,82.91,82.8,82.82,21403.0,77.5479,77.5666,77.4637,77.4824,21403.0
2023-08-09 12:15:00,82.81,82.85,82.73,82.73,13831.0,77.473,77.5104,77.3982,77.3982,13831.0
2023-08-09 12:20:00,82.73,82.8,82.7,82.77,17070.0,77.3982,77.4637,77.3701,77.4356,17070.0
2023-08-09 12:25:00,82.77,82.98,82.77,82.96,169911.0,77.4356,77.6321,77.4356,77.6133,169911.0
2023-08-09 12:30:00,82.93,83.07,82.93,83.06,13554.0,77.5853,77.7163,77.5853,77.7069,13554.0
2023-08-09 12:35:00,83.07,83.07,82.91,82.99,91996.0,77.7163,77.7163,77.5666,77.6414,91996.0
2023-08-09 12:40:00,83.01,83.14,83.0,83.1,27759.0,77.6601,77.7817,77.6508,77.7443,27759.0
2023-08-09 12:45:00,83.1,83.17,83.08,83.16,17638.0,77.7443,77.8098,77.7256,77.8005,17638.0
2023-08-09 12:50:00,83.16,83.16,83.05,83.06,12860.0,77.8005,77.8005,77.6975,77.7069,12860.0
2023-08-09 12:55:00,83.06,83.12,83.06,83.06,24087.0,77.7069,77.763,77.7069,77.7069,24087.0
2023-08-09 13:00:00,83.06,83.09,83.02,83.08,9142.0,77.7069,77.735,77.6695,77.7256,9142.0
2023-08-09 13:05:00,83.09,83.19,83.09,83.16,11635.0,77.735,77.8285,77.735,77.8005,11635.0
2023-08-09 13:10:00,83.17,83.27,83.17,83.26,15026.0,77.8098,77.9034,77.8098,77.894,15026.0
2023-08-09 13:15:00,83.27,83.35,83.22,83.25,23978.0,77.9034,77.9782,77.8566,77.8847,23978.0
2023-08-09 13:20:00,83.25,83.27,83.15,83.21,14753.0,77.8847,77.9034,77.7911,77.8472,14753.0
2023-08-09 13:25:00,83.21,83.22,83.17,83.19,14369.0,77.8472,77.8566,77.8098,77.8285,14369.0
2023-08-09 13:30:00,83.18,83.24,83.17,83.18,14574.0,77.8192,77.8753,77.8098,77.8192,14574.0
2023-08-09 13:35:00,83.19,83.2,83.15,83.19,11687.0,77.8285,77.8379,77.7911,77.8285,11687.0
2023-08-09 13:40:00,83.2,83.23,83.17,83.22,16701.0,77.8379,77.8659,77.8098,77.8566,16701.0
2023-08-09 13:45:00,83.21,83.24,83.11,83.11,12478.0,77.8472,77.8753,77.7537,77.7537,12478.0
2023-08-09 13:50:00,83.1,83.12,83.06,83.09,9149.0,77.7443,77.763,77.7069,77.735,9149.0
2023-08-09 13:55:00,83.1,83.16,83.08,83.1,18673.0,77.7443,77.8005,77.7256,77.7443,18673.0
2023-08-09 14:00:00,83.1,83.14,83.04,83.12,22402.0,77.7443,77.7817,77.6882,77.763,22402.0
2023-08-09 14:05:00,83.13,83.16,83.1,83.16,12010.0,77.7724,77.8005,77.7443,77.8005,12010.0
2023-08-09 14:10:00,83.17,83.18,83.14,83.15,9731.0,77.8098,77.8192,77.7817,77.7911,9731.0
2023-08-09 14:15:00,83.16,83.22,83.15,83.2,19523.0,77.8005,77.8566,77.7911,77.8379,19523.0
2023-08-09 14:20:00,83.19,83.28,83.19,83.26,29345.0,77.8285,77.9127,77.8285,77.894,29345.0
2023-08-09 14:25:00,83.25,83.27,83.18,83.2,18917.0,77.8847,77.9034,77.8192,77.8379,18917.0
2023-08-09 14:30:00,83.2,83.33,83.19,83.31,24181.0,77.8379,77.9595,77.8285,77.9408,24181.0
2023-08-09 14:35:00,83.31,83.34,83.29,83.3,16654.0,77.9408,77.9689,77.9221,77.9314,16654.0
2023-08-09 14:40:00,83.3,83.3,83.25,83.26,17441.0,77.9314,77.9314,77.8847,77.894,17441.0
2023-08-09 14:45:00,83.26,83.3,83.24,83.25,24202.0,77.894,77.9314,77.8753,77.8847,24202.0
2023-08-09 14:50:00,83.24,83.3,83.21,83.29,20608.0,77.8753,77.9314,77.8472,77.9221,20608.0
2023-08-09 14:55:00,83.28,83.31,83.24,83.25,17035.0,77.9127,77.9408,77.8753,77.8847,17035.0
2023-08-09 15:00:00,83.24,83.28,83.21,83.24,23498.0,77.8753,77.9127,77.8472,77.8753,23498.0
2023-08-09 15:05:00,83.24,83.26,83.2,83.23,56215.0,77.8753,77.894,77.8379,77.8659,56215.0
2023-08-09 15:10:00,83.23,83.28,83.2,83.24,48415.0,77.8659,77.9127,77.8379,77.8753,48415.0
2023-08-09 15:15:00,83.23,83.28,83.21,83.25,27655.0,77.8659,77.9127,77.8472,77.8847,27655.0
2023-08-09 15:20:00,83.25,83.36,83.24,83.34,40939.0,77.8847,77.9876,77.8753,77.9689,40939.0
2023-08-09 15:25:00,83.34,83.38,83.29,83.31,30219.0,77.9689,78.0063,77.9221,77.9408,30219.0
2023-08-09 15:30:00,83.31,83.32,83.2,83.23,42513.0,77.9408,77.9501,77.8379,77.8659,42513.0
2023-08-09 15:35:00,83.23,83.28,83.18,83.2,39186.0,77.8659,77.9127,77.8192,77.8379,39186.0
2023-08-09 15:40:00,83.2,83.23,83.14,83.19,61153.0,77.8379,77.8659,77.7817,77.8285,61153.0
2023-08-09 15:45:00,83.18,83.18,82.95,82.99,58200.0,77.8192,77.8192,77.604,77.6414,58200.0
2023-08-09 15:50:00,82.99,83.1,82.95,83.06,119937.0,77.6414,77.7443,77.604,77.7069,119937.0
2023-08-09 15:55:00,83.07,83.1,82.88,82.93,313723.0,77.7163,77.7443,77.5385,77.5853,313723.0
2023-08-10 09:30:00,83.4,83.5,83.28,83.39,98870.0,78.025,78.1185,77.9127,78.0156,98870.0
2023-08-10 09:35:00,83.39,83.79,83.38,83.64,42783.0,78.0156,78.3899,78.0063,78.2495,42783.0
2023-08-10 09:40:00,83.66,83.77,83.62,83.77,31613.0,78.2682,78.3711,78.2308,78.3711,31613.0
2023-08-10 09:45:00,83.77,83.77,83.63,83.72,30181.0,78.3711,78.3711,78.2402,78.3244,30181.0
2023-08-10 09:50:00,83.72,83.73,83.55,83.61,28575.0,78.3244,78.3337,78.1653,78.2215,28575.0
2023-08-10 09:55:00,83.61,83.66,83.56,83.64,29624.0,78.2215,78.2682,78.1747,78.2495,29624.0
2023-08-10 10:00:00,83.66,83.77,83.63,83.63,44315.0,78.2682,78.3711,78.2402,78.2402,44315.0
2023-08-10 10:05:00,83.62,83.7,83.55,83.7,35823.0,78.2308,78.3057,78.1653,78.3057,35823.0
2023-08-10 10:10:00,83.7,83.7,83.57,83.6,40227.0,78.3057,78.3057,78.184,78.2121,40227.0
2023-08-10 10:15:00,83.61,83.67,83.58,83.67,29733.0,78.2215,78.2776,78.1934,78.2776,29733.0
2023-08-10 10:20:00,83.67,83.71,83.57,83.7,26387.0,78.2776,78.315,78.184,78.3057,26387.0
2023-08-10 10:25:00,83.72,83.73,83.63,83.69,16569.0,78.3244,78.3337,78.2402,78.2963,16569.0
2023-08-10 10:30:00,83.69,83.71,83.64,83.69,22963.0,78.2963,78.315,78.2495,78.2963,22963.0
2023-08-10 10:35:00,83.68,83.75,83.64,83.73,21502.0,78.2869,78.3524,78.2495,78.3337,21502.0
2023-08-10 10:40:00,83.73,83.78,83.7,83.73,25405.0,78.3337,78.3805,78.3057,78.3337,25405.0
2023-08-10 10:45:00,83.73,83.74,83.59,83.6,26183.0,78.3337,78.3431,78.2027,78.2121,26183.0
2023-08-10 10:50:00,83.59,83.61,83.5,83.6,18425.0,78.2027,78.2215,78.1185,78.2121,18425.0
2023-08-10 10:55:00,83.6,83.63,83.53,83.59,26022.0,78.2121,78.2402,78.1466,78.2027,26022.0
2023-08-10 11:00:00,83.59,83.59,83.43,83.48,30876.0,78.2027,78.2027,78.0531,78.0998,30876.0
2023-08-10 11:05:00,83.47,83.53,83.43,83.49,20919.0,78.0905,78.1466,78.0531,78.1092,20919.0
2023-08-10 11:10:00,83.48,83.64,83.44,83.57,14755.0,78.0998,78.2495,78.0624,78.184,14755.0
2023-08-10 11:15:00,83.56,83.57,83.52,83.53,21610.0,78.1747,78.184,78.1373,78.1466,21610.0
2023-08-10 11:20:00,83.53,83.56,83.49,83.56,26612.0,78.1466,78.1747,78.1092,78.1747,26612.0
2023-08-10 11:25:00,83.56,83.72,83.56,83.72,39811.0,78.1747,78.3244,78.1747,78.3244,39811.0
2023-08-10 11:30:00,83.72,83.82,83.7,83.81,27135.0,78.3244,78.4179,78.3057,78.4086,27135.0
2023-08-10 11:35:00,83.82,83.85,83.79,83.84,31100.0,78.4179,78.446,78.3899,78.4366,31100.0
2023-08-10 11:40:00,83.84,83.87,83.71,83.8,24893.0,78.4366,78.4647,78.315,78.3992,24893.0
2023-08-10 11:45:00,83.8,83.8,83.69,83.77,37798.0,78.3992,78.3992,78.2963,78.3711,37798.0
2023-08-10 11:50:00,83.77,83.78,83.6,83.62,20457.0,78.3711,78.3805,78.2121,78.2308,20457.0
2023-08-10 11:55:00,83.63,83.79,83.6,83.78,24201.0,78.2402,78.3899,78.2121,78.3805,24201.0
2023-08-10 12:00:00,83.78,83.78,83.73,83.75,18061.0,78.3805,78.3805,78.3337,78.3524,18061.0
2023-08-10 12:05:00,83.75,83.8,83.69,83.72,22664.0,78.3524,78.3992,78.2963,78.3244,22664.0
2023-08-10 12:10:00,83.73,83.74,83.67,83.71,25607.0,78.3337,78.3431,78.2776,78.315,25607.0
2023-08-10 12:15:00,83.7,83.73,83.63,83.69,21992.0,78.3057,78.3337,78.2402,78.2963,21992.0
2023-08-10 12:20:00,83.69,83.69,83.6,83.62,35974.0,78.2963,78.2963,78.2121,78.2308,35974.0
2023-08-10 12:25:00,83.63,83.63,83.56,83.6,22447.0,78.2402,78.2402,78.1747,78.2121,22447.0
2023-08-10 12:30:00,83.61,83.66,83.56,83.64,20697.0,78.2215,78.2682,78.1747,78.2495,20697.0
2023-08-10 12:35:00,83.65,83.72,83.6,83.72,14850.0,78.2589,78.3244,78.2121,78.3244,14850.0
2023-08-10 12:40:00,83.72,83.74,83.63,83.74,13890.0,78.3244,78.3431,78.2402,78.3431,13890.0
2023-08-10 12:45:00,83.73,83.78,83.71,83.74,12100.0,78.3337,78.3805,78.315,78.3431,12100.0
2023-08-10 12:50:00,83.74,83.74,83.64,83.65,14790.0,78.3431,78.3431,78.2495,78.2589,14790.0
2023-08-10 12:55:00,83.65,83.66,83.57,83.59,25928.0,78.2589,78.2682,78.184,78.2027,25928.0
2023-08-10 13:00:00,83.58,83.58,83.42,83.5,18151.0,78.1934,78.1934,78.0437,78.1185,18151.0
2023-08-10 13:05:00,83.5,83.57,83.5,83.55,10327.0,78.1185,78.184,78.1185,78.1653,10327.0
2023-08-10 13:10:00,83.56,83.62,83.53,83.57,26010.0,78.1747,78.2308,78.1466,78.184,26010.0
2023-08-10 13:15:00,83.58,83.61,83.54,83.59,29861.0,78.1934,78.2215,78.156,78.2027,29861.0
2023-08-10 13:20:00,83.59,83.59,83.49,83.52,17897.0,78.2027,78.2027,78.1092,78.1373,17897.0
2023-08-10 13:25:00,83.52,83.55,83.47,83.49,19628.0,78.1373,78.1653,78.0905,78.1092,19628.0
2023-08-10 13:30:00,83.5,83.5,83.43,83.44,25442.0,78.1185,78.1185,78.0531,78.0624,25442.0
2023-08-10 13:35:00,83.44,83.45,83.33,83.42,31741.0,78.0624,78.0718,77.9595,78.0437,31741.0
2023-08-10 13:40:00,83.42,83.49,83.38,83.45,17519.0,78.0437,78.1092,78.0063,78.0718,17519.0
2023-08-10 13:45:00,83.46,83.57,83.45,83.51,22652.0,78.0811,78.184,78.0718,78.1279,22652.0
2023-08-10 13:50:00,83.51,83.56,83.46,83.48,23878.0,78.1279,78.1747,78.0811,78.0998,23878.0
2023-08-10 13:55:00,83.48,83.49,83.33,83.33,22940.0,78.0998,78.1092,77.9595,77.9595,22940.0
2023-08-10 14:00:00,83.33,83.42,83.33,83.41,16226.0,77.9595,78.0437,77.9595,78.0343,16226.0
2023-08-10 14:05:00,83.41,83.52,83.4,83.48,20199.0,78.0343,78.1373,78.025,78.0998,20199.0
2023-08-10 14:10:00,83.48,83.63,83.48,83.62,24082.0,78.0998,78.2402,78.0998,78.2308,24082.0
2023-08-10 14:15:00,83.62,83.68,83.6,83.62,16566.0,78.2308,78.2869,78.2121,78.2308,16566.0
2023-08-10 14:20:00,83.62,83.65,83.57,83.62,15059.0,78.2308,78.2589,78.184,78.2308,15059.0
2023-08-10 14:25:00,83.61,83.61,83.54,83.57,18005.0,78.2215,78.2215,78.156,78.184,18005.0
2023-08-10 14:30:00,83.56,83.59,83.52,83.53,16253.0,78.1747,78.2027,78.1373,78.1466,16253.0
2023-08-10 14:35:00,83.53,83.55,83.48,83.51,12710.0,78.1466,78.1653,78.0998,78.1279,12710.0
2023-08-10 14:40:00,83.52,83.55,83.45,83.53,22891.0,78.1373,78.1653,78.0718,78.1466,22891.0
2023-08-10 14:45:00,83.53,83.61,83.49,83.57,15836.0,78.1466,78.2215,78.1092,78.184,15836.0
2023-08-10 14:50:00,83.58,83.69,83.56,83.68,30299.0,78.1934,78.2963,78.1747,78.2869,30299.0
2023-08-10 14:55:00,83.69,83.72,83.68,83.7,31418.0,78.2963,78.3244,78.2869,78.3057,31418.0
2023-08-10 15:00:00,83.7,83.73,83.6,83.65,19555.0,78.3057,78.3337,78.2121,78.2589,19555.0
2023-08-10 15:05:00,83.65,83.67,83.57,83.59,20953.0,78.2589,78.2776,78.184,78.2027,20953.0
2023-08-10 15:10:00,83.59,83.64,83.55,83.58,22037.0,78.2027,78.2495,78.1653,78.1934,22037.0
2023-08-10 15:15:00,83.58,83.59,83.5,83.52,26274.0,78.1934,78.2027,78.1185,78.1373,26274.0
2023-08-10 15:20:00,83.53,83.56,83.41,83.46,31002.0,78.1466,78.1747,78.0343,78.0811,31002.0
2023-08-10 15:25:00,83.47,83.47,83.38,83.42,27688.0,78.0905,78.0905,78.0063,78.0437,27688.0
2023-08-10 15:30:00,83.42,83.42,83.3,83.31,44036.0,78.0437,78.0437,77.9314,77.9408,44036.0
2023-08-10 15:35:00,83.3,83.3,83.16,83.17,42200.0,77.9314,77.9314,77.8005,77.8098,42200.0
2023-08-10 15:40:00,83.17,83.18,83.04,83.05,34101.0,77.8098,77.8192,77.6882,77.6975,34101.0
2023-08-10 15:45:00,83.05,83.17,83.01,83.17,47734.0,77.6975,77.8098,77.6601,77.8098,47734.0
2023-08-10 15:50:00,83.16,83.22,83.1,83.19,76038.0,77.8005,77.8566,77.7443,77.8285,76038.0
2023-08-10 15:55:00,83.2,83.21,83.09,83.13,154434.0,77.8379,77.8472,77.735,77.7724,154434.0
2023-08-11 09:30:00,82.86,83.08,82.75,82.98,60298.0,77.5198,77.7256,77.4169,77.6321,60298.0
2023-08-11 09:35:00,83.04,83.31,83.01,83.27,24526.0,77.6882,77.9408,77.6601,77.9034,24526.0
2023-08-11 09:40:00,83.27,83.37,83.21,83.36,24034.0,77.9034,77.9969,77.8472,77.9876,24034.0
2023-08-11 09:45:00,83.37,83.37,83.17,83.2,25630.0,77.9969,77.9969,77.8098,77.8379,25630.0
2023-08-11 09:50:00,83.16,83.39,83.16,83.35,17311.0,77.8005,78.0156,77.8005,77.9782,17311.0
2023-08-11 09:55:00,83.34,83.44,83.32,83.4,19338.0,77.9689,78.0624,77.9501,78.025,19338.0
2023-08-11 10:00:00,83.42,83.52,83.42,83.5,26284.0,78.0437,78.1373,78.0437,78.1185,26284.0
2023-08-11 10:05:00,83.49,83.54,83.44,83.48,27550.0,78.1092,78.156,78.0624,78.0998,27550.0
2023-08-11 10:10:00,83.48,83.58,83.43,83.57,23646.0,78.0998,78.1934,78.0531,78.184,23646.0
2023-08-11 10:15:00,83.56,83.64,83.52,83.59,28374.0,78.1747,78.2495,78.1373,78.2027,28374.0
2023-08-11 10:20:00,83.59,83.68,83.59,83.64,32819.0,78.2027,78.2869,78.2027,78.2495,32819.0
2023-08-11 10:25:00,83.65,83.65,83.5,83.5,12147.0,78.2589,78.2589,78.1185,78.1185,12147.0
2023-08-11 10:30:00,83.51,83.52,83.36,83.36,8985.0,78.1279,78.1373,77.9876,77.9876,8985.0
2023-08-11 10:35:00,83.36,83.55,83.33,83.55,19029.0,77.9876,78.1653,77.9595,78.1653,19029.0
2023-08-11 10:40:00,83.55,83.58,83.42,83.44,20889.0,78.1653,78.1934,78.0437,78.0624,20889.0
2023-08-11 10:45:00,83.45,83.51,83.43,83.46,17033.0,78.0718,78.1279,78.0531,78.0811,17033.0
2023-08-11 10:50:00,83.46,83.47,83.31,83.32,13601.0,78.0811,78.0905,77.9408,77.9501,13601.0
2023-08-11 10:55:00,83.32,83.39,83.21,83.24,22692.0,77.9501,78.0156,77.8472,77.8753,22692.0
2023-08-11 11:00:00,83.24,83.29,83.19,83.21,18958.0,77.8753,77.9221,77.8285,77.8472,18958.0
2023-08-11 11:05:00,83.2,83.26,83.17,83.25,14541.0,77.8379,77.894,77.8098,77.8847,14541.0
2023-08-11 11:10:00,83.24,83.28,83.18,83.18,19518.0,77.8753,77.9127,77.8192,77.8192,19518.0
2023-08-11 11:15:00,83.17,83.24,83.13,83.18,17354.0,77.8098,77.8753,77.7724,77.8192,17354.0
2023-08-11 11:20:00,83.18,83.25,83.16,83.17,11848.0,77.8192,77.8847,77.8005,77.8098,11848.0
2023-08-11 11:25:00,83.16,83.27,83.15,83.23,22991.0,77.8005,77.9034,77.7911,77.8659,22991.0
2023-08-11 11:30:00,83.22,83.27,83.19,83.25,20786.0,77.8566,77.9034,77.8285,77.8847,20786.0
2023-08-11 11:35:00,83.28,83.32,83.23,83.29,17842.0,77.9127,77.9501,77.8659,77.9221,17842.0
2023-08-11 11:40:00,83.27,83.34,83.25,83.31,17968.0,77.9034,77.9689,77.8847,77.9408,17968.0
2023-08-11 11:45:00,83.31,83.36,83.28,83.3,18643.0,77.9408,77.9876,77.9127,77.9314,18643.0
2023-08-11 11:50:00,83.29,83.32,83.22,83.25,35060.0,77.9221,77.9501,77.8566,77.8847,35060.0
2023-08-11 11:55:00,83.25,83.34,83.17,83.34,16877.0,77.8847,77.9689,77.8098,77.9689,16877.0
2023-08-11 12:00:00,83.34,83.45,83.33,83.43,25141.0,77.9689,78.0718,77.9595,78.0531,25141.0
2023-08-11 12:05:00,83.43,83.48,83.33,83.34,25326.0,78.0531,78.0998,77.9595,77.9689,25326.0
2023-08-11 12:10:00,83.34,83.36,83.26,83.35,29506.0,77.9689,77.9876,77.894,77.9782,29506.0
2023-08-11 12:15:00,83.36,83.42,83.34,83.37,22644.0,77.9876,78.0437,77.9689,77.9969,22644.0
2023-08-11 12:20:00,83.36,83.38,83.32,83.33,21326.0,77.9876,78.0063,77.9501,77.9595,21326.0
2023-08-11 12:25:00,83.31,83.32,83.23,83.27,12483.0,77.9408,77.9501,77.8659,77.9034,12483.0
2023-08-11 12:30:00,83.27,83.28,83.21,83.28,20795.0,77.9034,77.9127,77.8472,77.9127,20795.0
2023-08-11 12:35:00,83.29,83.29,83.18,83.23,24206.0,77.9221,77.9221,77.8192,77.8659,24206.0
2023-08-11 12:40:00,83.23,83.25,83.18,83.21,11648.0,77.8659,77.8847,77.8192,77.8472,11648.0
2023-08-11 12:45:00,83.2,83.24,83.18,83.24,14491.0,77.8379,77.8753,77.8192,77.8753,14491.0
2023-08-11 12:50:00,83.24,83.27,83.22,83.27,10147.0,77.8753,77.9034,77.8566,77.9034,10147.0
2023-08-11 12:55:00,83.27,83.28,83.22,83.26,11940.0,77.9034,77.9127,77.8566,77.894,11940.0
2023-08-11 13:00:00,83.27,83.37,83.26,83.34,9336.0,77.9034,77.9969,77.894,77.9689,9336.0
2023-08-11 13:05:00,83.34,83.34,83.24,83.29,15312.0,77.9689,77.9689,77.8753,77.9221,15312.0
2023-08-11 13:10:00,83.29,83.31,83.27,83.28,24379.0,77.9221,77.9408,77.9034,77.9127,24379.0
2023-08-11 13:15:00,83.28,83.37,83.28,83.37,18805.0,77.9127,77.9969,77.9127,77.9969,18805.0
2023-08-11 13:20:00,83.37,83.45,83.36,83.4,14104.0,77.9969,78.0718,77.9876,78.025,14104.0
2023-08-11 13:25:00,83.4,83.49,83.39,83.47,11515.0,78.025,78.1092,78.0156,78.0905,11515.0
2023-08-11 13:30:00,83.49,83.52,83.43,83.44,18554.0,78.1092,78.1373,78.0531,78.0624,18554.0
2023-08-11 13:35:00,83.44,83.48,83.43,83.47,12305.0,78.0624,78.0998,78.0531,78.0905,12305.0
2023-08-11 13:40:00,83.46,83.48,83.44,83.47,24887.0,78.0811,78.0998,78.0624,78.0905,24887.0
2023-08-11 13:45:00,83.47,83.5,83.45,83.48,15585.0,78.0905,78.1185,78.0718,78.0998,15585.0
2023-08-11 13:50:00,83.49,83.52,83.44,83.48,17855.0,78.1092,78.1373,78.0624,78.0998,17855.0
2023-08-11 13:55:00,83.47,83.47,83.4,83.46,23998.0,78.0905,78.0905,78.025,78.0811,23998.0
2023-08-11 14:00:00,83.45,83.49,83.42,83.42,26289.0,78.0718,78.1092,78.0437,78.0437,26289.0
2023-08-11 14:05:00,83.43,83.53,83.42,83.44,14069.0,78.0531,78.1466,78.0437,78.0624,14069.0
2023-08-11 14:10:00,83.44,83.45,83.36,83.39,16669.0,78.0624,78.0718,77.9876,78.0156,16669.0
2023-08-11 14:15:00,83.4,83.43,83.38,83.42,24617.0,78.025,78.0531,78.0063,78.0437,24617.0
2023-08-11 14:20:00,83.42,83.47,83.36,83.47,28618.0,78.0437,78.0905,77.9876,78.0905,28618.0
2023-08-11 14:25:00,83.47,83.55,83.47,83.52,37884.0,78.0905,78.1653,78.0905,78.1373,37884.0
2023-08-11 14:30:00,83.54,83.62,83.52,83.53,17129.0,78.156,78.2308,78.1373,78.1466,17129.0
2023-08-11 14:35:00,83.53,83.54,83.48,83.54,24192.0,78.1466,78.156,78.0998,78.156,24192.0
2023-08-11 14:40:00,83.55,83.59,83.53,83.56,17037.0,78.1653,78.2027,78.1466,78.1747,17037.0
2023-08-11 14:45:00,83.56,83.65,83.55,83.65,15054.0,78.1747,78.2589,78.1653,78.2589,15054.0
2023-08-11 14:50:00,83.65,83.68,83.62,83.66,23096.0,78.2589,78.2869,78.2308,78.2682,23096.0
2023-08-11 14:55:00,83.66,83.7,83.63,83.66,31423.0,78.2682,78.3057,78.2402,78.2682,31423.0
2023-08-11 15:00:00,83.65,83.65,83.52,83.57,40900.0,78.2589,78.2589,78.1373,78.184,40900.0
2023-08-11 15:05:00,83.58,83.61,83.48,83.49,41017.0,78.1934,78.2215,78.0998,78.1092,41017.0
2023-08-11 15:10:00,83.48,83.57,83.47,83.52,18171.0,78.0998,78.184,78.0905,78.1373,18171.0
2023-08-11 15:15:00,83.52,83.59,83.5,83.59,20152.0,78.1373,78.2027,78.1185,78.2027,20152.0
2023-08-11 15:20:00,83.59,83.61,83.54,83.59,28316.0,78.2027,78.2215,78.156,78.2027,28316.0
2023-08-11 15:25:00,83.59,83.62,83.51,83.54,32075.0,78.2027,78.2308,78.1279,78.156,32075.0
2023-08-11 15:30:00,83.54,83.55,83.49,83.52,44988.0,78.156,78.1653,78.1092,78.1373,44988.0
2023-08-11 15:35:00,83.54,83.57,83.39,83.41,38007.0,78.156,78.184,78.0156,78.0343,38007.0
2023-08-11 15:40:00,83.4,83.51,83.36,83.49,39970.0,78.025,78.1279,77.9876,78.1092,39970.0
2023-08-11 15:45:00,83.49,83.54,83.42,83.51,104220.0,78.1092,78.156,78.0437,78.1279,104220.0
2023-08-11 15:50:00,83.49,83.52,83.42,83.45,67860.0,78.1092,78.1373,78.0437,78.0718,67860.0
2023-08-11 15:55:00,83.45,83.48,83.38,83.46,138571.0,78.0718,78.0998,78.0063,78.0811,138571.0
2023-08-14 09:30:00,83.38,83.64,83.38,83.55,55786.0,78.0063,78.2495,78.0063,78.1653,55786.0
2023-08-14 09:35:00,83.57,83.63,83.33,83.35,21081.0,78.184,78.2402,77.9595,77.9782,21081.0
2023-08-14 09:40:00,83.36,83.5,83.33,83.45,21387.0,77.9876,78.1185,77.9595,78.0718,21387.0
2023-08-14 09:45:00,83.41,83.41,83.31,83.37,16369.0,78.0343,78.0343,77.9408,77.9969,16369.0
2023-08-14 09:50:00,83.38,83.47,83.32,83.37,31996.0,78.0063,78.0905,77.9501,77.9969,31996.0
2023-08-14 09:55:00,83.36,83.46,83.36,83.43,21111.0,77.9876,78.0811,77.9876,78.0531,21111.0
2023-08-14 10:00:00,83.44,83.44,83.31,83.35,14779.0,78.0624,78.0624,77.9408,77.9782,14779.0
2023-08-14 10:05:00,83.35,83.41,83.3,83.37,48668.0,77.9782,78.0343,77.9314,77.9969,48668.0
2023-08-14 10:10:00,83.37,83.5,83.35,83.45,22870.0,77.9969,78.1185,77.9782,78.0718,22870.0
2023-08-14 10:15:00,83.44,83.51,83.41,83.47,18029.0,78.0624,78.1279,78.0343,78.0905,18029.0
2023-08-14 10:20:00,83.46,83.53,83.44,83.45,22037.0,78.0811,78.1466,78.0624,78.0718,22037.0
2023-08-14 10:25:00,83.46,83.48,83.41,83.45,14491.0,78.0811,78.0998,78.0343,78.0718,14491.0
2023-08-14 10:30:00,83.46,83.66,83.43,83.59,20901.0,78.0811,78.2682,78.0531,78.2027,20901.0
2023-08-14 10:35:00,83.6,83.62,83.53,83.59,18838.0,78.2121,78.2308,78.1466,78.2027,18838.0
2023-08-14 10:40:00,83.59,83.63,83.54,83.54,18217.0,78.2027,78.2402,78.156,78.156,18217.0
2023-08-14 10:45:00,83.55,83.56,83.48,83.53,23636.0,78.1653,78.1747,78.0998,78.1466,23636.0
2023-08-14 10:50:00,83.5,83.5,83.3,83.34,21763.0,78.1185,78.1185,77.9314,77.9689,21763.0
2023-08-14 10:55:00,83.33,83.41,83.32,83.4,34179.0,77.9595,78.0343,77.9501,78.025,34179.0
2023-08-14 11:00:00,83.39,83.41,83.27,83.31,29305.0,78.0156,78.0343,77.9034,77.9408,29305.0
2023-08-14 11:05:00,83.31,83.38,83.31,83.34,23661.0,77.9408,78.0063,77.9408,77.9689,23661.0
2023-08-14 11:10:00,83.35,83.44,83.32,83.41,20671.0,77.9782,78.0624,77.9501,78.0343,20671.0
2023-08-14 11:15:00,83.4,83.43,83.34,83.36,19855.0,78.025,78.0531,77.9689,77.9876,19855.0
2023-08-14 11:20:00,83.37,83.49,83.34,83.37,24076.0,77.9969,78.1092,77.9689,77.9969,24076.0
2023-08-14 11:25:00,83.36,83.4,83.32,83.38,22314.0,77.9876,78.025,77.9501,78.0063,22314.0
2023-08-14 11:30:00,83.39,83.39,83.34,83.35,14363.0,78.0156,78.0156,77.9689,77.9782,14363.0
2023-08-14 11:35:00,83.34,83.44,83.34,83.4,30437.0,77.9689,78.0624,77.9689,78.025,30437.0
2023-08-14 11:40:00,83.39,83.45,83.36,83.45,20683.0,78.0156,78.0718,77.9876,78.0718,20683.0
2023-08-14 11:45:00,83.44,83.46,83.33,83.33,29793.0,78.0624,78.0811,77.9595,77.9595,29793.0
2023-08-14 11:50:00,83.33,83.35,83.19,83.23,39846.0,77.9595,77.9782,77.8285,77.8659,39846.0
2023-08-14 11:55:00,83.23,83.3,83.13,83.14,57136.0,77.8659,77.9314,77.7724,77.7817,57136.0
2023-08-14 12:00:00,83.14,83.27,83.14,83.23,29662.0,77.7817,77.9034,77.7817,77.8659,29662.0
2023-08-14 12:05:00,83.24,83.27,83.17,83.21,13473.0,77.8753,77.9034,77.8098,77.8472,13473.0
2023-08-14 12:10:00,83.21,83.25,83.1,83.14,13121.0,77.8472,77.8847,77.7443,77.7817,13121.0
2023-08-14 12:15:00,83.15,83.19,83.11,83.15,28596.0,77.7911,77.8285,77.7537,77.7911,28596.0
2023-08-14 12:20:00,83.14,83.21,83.1,83.19,22712.0,77.7817,77.8472,77.7443,77.8285,22712.0
2023-08-14 12:25:00,83.19,83.26,83.19,83.2,17269.0,77.8285,77.894,77.8285,77.8379,17269.0
2023-08-14 12:30:00,83.2,83.28,83.19,83.23,18710.0,77.8379,77.9127,77.8285,77.8659,18710.0
2023-08-14 12:35:00,83.23,83.25,83.18,83.19,8845.0,77.8659,77.8847,77.8192,77.8285,8845.0
2023-08-14 12:40:00,83.19,83.24,83.16,83.23,14125.0,77.8285,77.8753,77.8005,77.8659,14125.0
2023-08-14 12:45:00,83.24,83.28,83.22,83.24,13075.0,77.8753,77.9127,77.8566,77.8753,13075.0
2023-08-14 12:50:00,83.24,83.28,83.18,83.2,12022.0,77.8753,77.9127,77.8192,77.8379,12022.0
2023-08-14 12:55:00,83.19,83.26,83.17,83.23,16676.0,77.8285,77.894,77.8098,77.8659,16676.0
2023-08-14 13:00:00,83.21,83.23,83.17,83.17,10070.0,77.8472,77.8659,77.8098,77.8098,10070.0
2023-08-14 13:05:00,83.17,83.19,83.16,83.18,13617.0,77.8098,77.8285,77.8005,77.8192,13617.0
2023-08-14 13:10:00,83.19,83.25,83.18,83.2,12340.0,77.8285,77.8847,77.8192,77.8379,12340.0
2023-08-14 13:15:00,83.22,83.25,83.13,83.14,13980.0,77.8566,77.8847,77.7724,77.7817,13980.0
2023-08-14 13:20:00,83.15,83.21,83.15,83.17,11289.0,77.7911,77.8472,77.7911,77.8098,11289.0
2023-08-14 13:25:00,83.17,83.22,83.16,83.22,10242.0,77.8098,77.8566,77.8005,77.8566,10242.0
2023-08-14 13:30:00,83.21,83.25,83.14,83.15,12715.0,77.8472,77.8847,77.7817,77.7911,12715.0
2023-08-14 13:35:00,83.15,83.18,83.15,83.16,11595.0,77.7911,77.8192,77.7911,77.8005,11595.0
2023-08-14 13:40:00,83.15,83.2,83.14,83.2,19909.0,77.7911,77.8379,77.7817,77.8379,19909.0
2023-08-14 13:45:00,83.2,83.21,83.13,83.15,16536.0,77.8379,77.8472,77.7724,77.7911,16536.0
2023-08-14 13:50:00,83.16,83.19,83.13,83.14,10920.0,77.8005,77.8285,77.7724,77.7817,10920.0
2023-08-14 13:55:00,83.15,83.15,83.07,83.13,17943.0,77.7911,77.7911,77.7163,77.7724,17943.0
2023-08-14 14:00:00,83.13,83.17,83.11,83.17,18845.0,77.7724,77.8098,77.7537,77.8098,18845.0
2023-08-14 14:05:00,83.16,83.17,83.13,83.13,19798.0,77.8005,77.8098,77.7724,77.7724,19798.0
2023-08-14 14:10:00,83.13,83.17,83.09,83.13,11275.0,77.7724,77.8098,77.735,77.7724,11275.0
2023-08-14 14:15:00,83.11,83.11,83.07,83.09,8971.0,77.7537,77.7537,77.7163,77.735,8971.0
2023-08-14 14:20:00,83.09,83.14,83.08,83.11,19235.0,77.735,77.7817,77.7256,77.7537,19235.0
2023-08-14 14:25:00,83.12,83.14,83.08,83.12,18344.0,77.763,77.7817,77.7256,77.763,18344.0
2023-08-14 14:30:00,83.12,83.17,83.07,83.09,36145.0,77.763,77.8098,77.7163,77.735,36145.0
2023-08-14 14:35:00,83.08,83.18,83.07,83.18,15104.0,77.7256,77.8192,77.7163,77.8192,15104.0
2023-08-14 14:40:00,83.17,83.21,83.16,83.19,21187.0,77.8098,77.8472,77.8005,77.8285,21187.0
2023-08-14 14:45:00,83.18,83.21,83.15,83.15,16382.0,77.8192,77.8472,77.7911,77.7911,16382.0
2023-08-14 14:50:00,83.16,83.18,83.13,83.18,18173.0,77.8005,77.8192,77.7724,77.8192,18173.0
2023-08-14 14:55:00,83.18,83.18,83.09,83.09,19871.0,77.8192,77.8192,77.735,77.735,19871.0
2023-08-14 15:00:00,83.1,83.2,83.09,83.16,27981.0,77.7443,77.8379,77.735,77.8005,27981.0
2023-08-14 15:05:00,83.16,83.18,83.08,83.09,52390.0,77.8005,77.8192,77.7256,77.735,52390.0
2023-08-14 15:10:00,83.08,83.11,83.04,83.11,31774.0,77.7256,77.7537,77.6882,77.7537,31774.0
2023-08-14 15:15:00,83.12,83.2,83.11,83.19,24065.0,77.763,77.8379,77.7537,77.8285,24065.0
2023-08-14 15:20:00,83.19,83.2,83.16,83.17,33188.0,77.8285,77.8379,77.8005,77.8098,33188.0
2023-08-14 15:25:00,83.17,83.2,83.15,83.18,35766.0,77.8098,77.8379,77.7911,77.8192,35766.0
2023-08-14 15:30:00,83.17,83.18,83.1,83.14,29171.0,77.8098,77.8192,77.7443,77.7817,29171.0
2023-08-14 15:35:00,83.14,83.19,83.14,83.15,23490.0,77.7817,77.8285,77.7817,77.7911,23490.0
2023-08-14 15:40:00,83.14,83.24,83.13,83.21,53659.0,77.7817,77.8753,77.7724,77.8472,53659.0
2023-08-14 15:45:00,83.22,83.25,83.15,83.23,38169.0,77.8566,77.8847,77.7911,77.8659,38169.0
2023-08-14 15:50:00,83.22,83.26,83.14,83.17,94155.0,77.8566,77.894,77.7817,77.8098,94155.0
2023-08-14 15:55:00,83.18,83.22,83.13,83.16,278851.0,77.8192,77.8566,77.7724,77.8005,278851.0
2023-08-15 09:30:00,82.97,83.32,82.97,83.17,89995.0,77.6227,77.9501,77.6227,77.8098,89995.0
2023-08-15 09:35:00,83.18,83.23,82.91,82.91,59473.0,77.8192,77.8659,77.5666,77.5666,59473.0
2023-08-15 09:40:00,82.9,83.05,82.78,83.01,44551.0,77.5572,77.6975,77.4449,77.6601,44551.0
2023-08-15 09:45:00,83.0,83.0,82.79,82.82,69128.0,77.6508,77.6508,77.4543,77.4824,69128.0
2023-08-15 09:50:00,82.82,83.04,82.76,83.02,29495.0,77.4824,77.6882,77.4262,77.6695,29495.0
2023-08-15 09:55:00,83.02,83.12,83.01,83.06,25270.0,77.6695,77.763,77.6601,77.7069,25270.0
2023-08-15 10:00:00,83.07,83.09,82.96,82.98,24654.0,77.7163,77.735,77.6133,77.6321,24654.0
2023-08-15 10:05:00,82.98,83.0,82.87,82.9,39032.0,77.6321,77.6508,77.5291,77.5572,39032.0
2023-08-15 10:10:00,82.9,83.09,82.87,83.04,33296.0,77.5572,77.735,77.5291,77.6882,33296.0
2023-08-15 10:15:00,83.03,83.06,82.97,83.01,33322.0,77.6788,77.7069,77.6227,77.6601,33322.0
2023-08-15 10:20:00,83.01,83.05,82.95,82.95,64599.0,77.6601,77.6975,77.604,77.604,64599.0
2023-08-15 10:25:00,82.95,83.08,82.88,83.06,35960.0,77.604,77.7256,77.5385,77.7069,35960.0
2023-08-15 10:30:00,83.05,83.1,82.98,83.02,23413.0,77.6975,77.7443,77.6321,77.6695,23413.0
2023-08-15 10:35:00,83.03,83.06,82.98,83.0,56592.0,77.6788,77.7069,77.6321,77.6508,56592.0
2023-08-15 10:40:00,82.99,83.18,82.98,83.17,34195.0,77.6414,77.8192,77.6321,77.8098,34195.0
2023-08-15 10:45:00,83.18,83.21,83.14,83.17,15962.0,77.8192,77.8472,77.7817,77.8098,15962.0
2023-08-15 10:50:00,83.17,83.17,83.11,83.14,12848.0,77.8098,77.8098,77.7537,77.7817,12848.0
2023-08-15 10:55:00,83.15,83.17,83.05,83.09,20294.0,77.7911,77.8098,77.6975,77.735,20294.0
2023-08-15 11:00:00,83.08,83.16,83.07,83.16,21537.0,77.7256,77.8005,77.7163,77.8005,21537.0
2023-08-15 11:05:00,83.16,83.23,83.14,83.2,22958.0,77.8005,77.8659,77.7817,77.8379,22958.0
2023-08-15 11:10:00,83.2,83.21,83.11,83.17,26330.0,77.8379,77.8472,77.7537,77.8098,26330.0
2023-08-15 11:15:00,83.17,83.21,83.12,83.13,21836.0,77.8098,77.8472,77.763,77.7724,21836.0
2023-08-15 11:20:00,83.14,83.15,83.06,83.09,19366.0,77.7817,77.7911,77.7069,77.735,19366.0
2023-08-15 11:25:00,83.09,83.19,83.08,83.16,41894.0,77.735,77.8285,77.7256,77.8005,41894.0
2023-08-15 11:30:00,83.15,83.18,83.05,83.1,21361.0,77.7911,77.8192,77.6975,77.7443,21361.0
2023-08-15 11:35:00,83.09,83.14,83.09,83.1,15361.0,77.735,77.7817,77.735,77.7443,15361.0
2023-08-15 11:40:00,83.1,83.1,83.03,83.08,17221.0,77.7443,77.7443,77.6788,77.7256,17221.0
2023-08-15 11:45:00,83.09,83.1,83.03,83.09,15200.0,77.735,77.7443,77.6788,77.735,15200.0
2023-08-15 11:50:00,83.07,83.14,83.06,83.08,12328.0,77.7163,77.7817,77.7069,77.7256,12328.0
2023-08-15 11:55:00,83.07,83.09,83.01,83.02,17702.0,77.7163,77.735,77.6601,77.6695,17702.0
2023-08-15 12:00:00,83.02,83.05,82.9,82.92,16662.0,77.6695,77.6975,77.5572,77.5759,16662.0
2023-08-15 12:05:00,82.91,83.0,82.89,82.97,27805.0,77.5666,77.6508,77.5479,77.6227,27805.0
2023-08-15 12:10:00,82.96,82.97,82.86,82.9,43838.0,77.6133,77.6227,77.5198,77.5572,43838.0
2023-08-15 12:15:00,82.89,82.98,82.85,82.94,14864.0,77.5479,77.6321,77.5104,77.5946,14864.0
2023-08-15 12:20:00,82.95,83.05,82.95,83.03,15436.0,77.604,77.6975,77.604,77.6788,15436.0
2023-08-15 12:25:00,83.03,83.03,82.97,83.02,12333.0,77.6788,77.6788,77.6227,77.6695,12333.0
2023-08-15 12:30:00,83.02,83.04,82.94,82.97,15805.0,77.6695,77.6882,77.5946,77.6227,15805.0
2023-08-15 12:35:00,82.97,82.98,82.89,82.96,11570.0,77.6227,77.6321,77.5479,77.6133,11570.0
2023-08-15 12:40:00,82.95,82.97,82.89,82.9,7834.0,77.604,77.6227,77.5479,77.5572,7834.0
2023-08-15 12:45:00,82.91,82.91,82.86,82.88,11991.0,77.5666,77.5666,77.5198,77.5385,11991.0
2023-08-15 12:50:00,82.85,82.91,82.82,82.89,14165.0,77.5104,77.5666,77.4824,77.5479,14165.0
2023-08-15 12:55:00,82.89,82.93,82.82,82.83,16491.0,77.5479,77.5853,77.4824,77.4917,16491.0
2023-08-15 13:00:00,82.83,82.89,82.82,82.86,17778.0,77.4917,77.5479,77.4824,77.5198,17778.0
2023-08-15 13:05:00,82.87,82.89,82.84,82.86,19655.0,77.5291,77.5479,77.5011,77.5198,19655.0
2023-08-15 13:10:00,82.86,82.89,82.84,82.86,22303.0,77.5198,77.5479,77.5011,77.5198,22303.0
2023-08-15 13:15:00,82.86,82.88,82.83,82.83,16802.0,77.5198,77.5385,77.4917,77.4917,16802.0
2023-08-15 13:20:00,82.82,82.85,82.78,82.81,11579.0,77.4824,77.5104,77.4449,77.473,11579.0
2023-08-15 13:25:00,82.81,82.83,82.77,82.78,23575.0,77.473,77.4917,77.4356,77.4449,23575.0
2023-08-15 13:30:00,82.77,82.85,82.77,82.8,13329.0,77.4356,77.5104,77.4356,77.4637,13329.0
2023-08-15 13:35:00,82.8,82.82,82.73,82.73,13264.0,77.4637,77.4824,77.3982,77.3982,13264.0
2023-08-15 13:40:00,82.73,82.74,82.65,82.74,78074.0,77.3982,77.4075,77.3233,77.4075,78074.0
2023-08-15 13:45:00,82.73,82.83,82.72,82.78,24531.0,77.3982,77.4917,77.3888,77.4449,24531.0
2023-08-15 13:50:00,82.78,82.81,82.73,82.77,25633.0,77.4449,77.473,77.3982,77.4356,25633.0
2023-08-15 13:55:00,82.78,82.79,82.7,82.72,36400.0,77.4449,77.4543,77.3701,77.3888,36400.0
2023-08-15 14:00:00,82.73,82.74,82.65,82.69,20062.0,77.3982,77.4075,77.3233,77.3607,20062.0
2023-08-15 14:05:00,82.68,82.7,82.65,82.67,14783.0,77.3514,77.3701,77.3233,77.342,14783.0
2023-08-15 14:10:00,82.67,82.7,82.64,82.66,26634.0,77.342,77.3701,77.314,77.3327,26634.0
2023-08-15 14:15:00,82.65,82.7,82.64,82.67,15709.0,77.3233,77.3701,77.314,77.342,15709.0
2023-08-15 14:20:00,82.68,82.68,82.64,82.68,22521.0,77.3514,77.3514,77.314,77.3514,22521.0
2023-08-15 14:25:00,82.67,82.71,82.64,82.69,48403.0,77.342,77.3795,77.314,77.3607,48403.0
2023-08-15 14:30:00,82.68,82.74,82.64,82.73,79586.0,77.3514,77.4075,77.314,77.3982,79586.0
2023-08-15 14:35:00,82.73,82.77,82.7,82.77,30059.0,77.3982,77.4356,77.3701,77.4356,30059.0
2023-08-15 14:40:00,82.78,82.82,82.77,82.8,25645.0,77.4449,77.4824,77.4356,77.4637,25645.0
2023-08-15 14:45:00,82.8,82.85,82.77,82.8,38974.0,77.4637,77.5104,77.4356,77.4637,38974.0
2023-08-15 14:50:00,82.79,82.82,82.77,82.8,52327.0,77.4543,77.4824,77.4356,77.4637,52327.0
2023-08-15 14:55:00,82.8,82.83,82.76,82.81,38134.0,77.4637,77.4917,77.4262,77.473,38134.0
2023-08-15 15:00:00,82.81,82.84,82.77,82.79,36701.0,77.473,77.5011,77.4356,77.4543,36701.0
2023-08-15 15:05:00,82.78,82.8,82.77,82.8,14404.0,77.4449,77.4637,77.4356,77.4637,14404.0
2023-08-15 15:10:00,82.82,82.9,82.82,82.87,37874.0,77.4824,77.5572,77.4824,77.5291,37874.0
2023-08-15 15:15:00,82.87,82.89,82.82,82.84,19780.0,77.5291,77.5479,77.4824,77.5011,19780.0
2023-08-15 15:20:00,82.84,82.85,82.79,82.83,43529.0,77.5011,77.5104,77.4543,77.4917,43529.0
2023-08-15 15:25:00,82.82,82.83,82.73,82.77,49185.0,77.4824,77.4917,77.3982,77.4356,49185.0
2023-08-15 15:30:00,82.75,82.78,82.7,82.75,54951.0,77.4169,77.4449,77.3701,77.4169,54951.0
2023-08-15 15:35:00,82.76,82.77,82.65,82.7,41496.0,77.4262,77.4356,77.3233,77.3701,41496.0
2023-08-15 15:40:00,82.68,82.7,82.6,82.65,60927.0,77.3514,77.3701,77.2765,77.3233,60927.0
2023-08-15 15:45:00,82.66,82.86,82.63,82.83,215345.0,77.3327,77.5198,77.3046,77.4917,215345.0
2023-08-15 15:50:00,82.82,82.91,82.78,82.88,129224.0,77.4824,77.5666,77.4449,77.5385,129224.0
2023-08-15 15:55:00,82.87,82.94,82.82,82.84,158632.0,77.5291,77.5946,77.4824,77.5011,158632.0
2023-08-16 09:30:00,82.48,82.69,82.48,82.54,93686.0,77.1643,77.3607,77.1643,77.2204,93686.0
2023-08-16 09:35:00,82.55,82.87,82.53,82.82,36106.0,77.2298,77.5291,77.2111,77.4824,36106.0
2023-08-16 09:40:00,82.82,82.93,82.82,82.88,37656.0,77.4824,77.5853,77.4824,77.5385,37656.0
2023-08-16 09:45:00,82.89,82.91,82.67,82.68,29870.0,77.5479,77.5666,77.342,77.3514,29870.0
2023-08-16 09:50:00,82.67,82.75,82.6,82.66,31031.0,77.342,77.4169,77.2765,77.3327,31031.0
2023-08-16 09:55:00,82.64,82.65,82.56,82.56,44662.0,77.314,77.3233,77.2391,77.2391,44662.0
2023-08-16 10:00:00,82.55,82.59,82.46,82.49,20688.0,77.2298,77.2672,77.1456,77.1736,20688.0
2023-08-16 10:05:00,82.51,82.56,82.47,82.49,15214.0,77.1923,77.2391,77.1549,77.1736,15214.0
2023-08-16 10:10:00,82.47,82.55,82.47,82.49,25912.0,77.1549,77.2298,77.1549,77.1736,25912.0
2023-08-16 10:15:00,82.5,82.56,82.46,82.52,15734.0,77.183,77.2391,77.1456,77.2017,15734.0
2023-08-16 10:20:00,82.52,82.66,82.52,82.53,38955.0,77.2017,77.3327,77.2017,77.2111,38955.0
2023-08-16 10:25:00,82.53,82.57,82.5,82.53,19260.0,77.2111,77.2485,77.183,77.2111,19260.0
2023-08-16 10:30:00,82.54,82.56,82.41,82.43,29639.0,77.2204,77.2391,77.0988,77.1175,29639.0
2023-08-16 10:35:00,82.44,82.44,82.32,82.4,18951.0,77.1269,77.1269,77.0146,77.0894,18951.0
2023-08-16 10:40:00,82.4,82.4,82.3,82.34,39526.0,77.0894,77.0894,76.9959,77.0333,39526.0
2023-08-16 10:45:00,82.35,82.44,82.29,82.42,24159.0,77.0427,77.1269,76.9865,77.1081,24159.0
2023-08-16 10:50:00,82.43,82.45,82.4,82.4,18611.0,77.1175,77.1362,77.0894,77.0894,18611.0
2023-08-16 10:55:00,82.42,82.5,82.39,82.48,23227.0,77.1081,77.183,77.0801,77.1643,23227.0
2023-08-16 11:00:00,82.49,82.56,82.46,82.47,61444.0,77.1736,77.2391,77.1456,77.1549,61444.0
2023-08-16 11:05:00,82.48,82.48,82.31,82.35,15793.0,77.1643,77.1643,77.0052,77.0427,15793.0
2023-08-16 11:10:00,82.35,82.41,82.31,82.4,24031.0,77.0427,77.0988,77.0052,77.0894,24031.0
2023-08-16 11:15:00,82.41,82.42,82.35,82.36,20095.0,77.0988,77.1081,77.0427,77.052,20095.0
2023-08-16 11:20:00,82.35,82.39,82.31,82.39,31267.0,77.0427,77.0801,77.0052,77.0801,31267.0
2023-08-16 11:25:00,82.37,82.4,82.32,82.39,21604.0,77.0614,77.0894,77.0146,77.0801,21604.0
2023-08-16 11:30:00,82.39,82.45,82.36,82.38,20833.0,77.0801,77.1362,77.052,77.0707,20833.0
2023-08-16 11:35:00,82.41,82.44,82.3,82.32,27593.0,77.0988,77.1269,76.9959,77.0146,27593.0
2023-08-16 11:40:00,82.33,82.38,82.3,82.37,27691.0,77.0239,77.0707,76.9959,77.0614,27691.0
2023-08-16 11:45:00,82.36,82.39,82.29,82.29,35757.0,77.052,77.0801,76.9865,76.9865,35757.0
2023-08-16 11:50:00,82.3,82.34,82.24,82.3,38615.0,76.9959,77.0333,76.9397,76.9959,38615.0
2023-08-16 11:55:00,82.3,82.3,82.22,82.3,26841.0,76.9959,76.9959,76.921,76.9959,26841.0
2023-08-16 12:00:00,82.29,82.29,82.22,82.28,28461.0,76.9865,76.9865,76.921,76.9772,28461.0
2023-08-16 12:05:00,82.28,82.36,82.22,82.25,46210.0,76.9772,77.052,76.921,76.9491,46210.0
2023-08-16 12:10:00,82.25,82.28,82.17,82.22,24402.0,76.9491,76.9772,76.8743,76.921,24402.0
2023-08-16 12:15:00,82.22,82.25,82.12,82.18,16816.0,76.921,76.9491,76.8275,76.8836,16816.0
2023-08-16 12:20:00,82.18,82.23,82.14,82.23,11569.0,76.8836,76.9304,76.8462,76.9304,11569.0
2023-08-16 12:25:00,82.22,82.26,82.17,82.23,24919.0,76.921,76.9585,76.8743,76.9304,24919.0
2023-08-16 12:30:00,82.23,82.25,82.19,82.25,20907.0,76.9304,76.9491,76.893,76.9491,20907.0
2023-08-16 12:35:00,82.25,82.31,82.23,82.31,15563.0,76.9491,77.0052,76.9304,77.0052,15563.0
2023-08-16 12:40:00,82.29,82.3,82.24,82.24,19095.0,76.9865,76.9959,76.9397,76.9397,19095.0
2023-08-16 12:45:00,82.25,82.25,82.18,82.18,21002.0,76.9491,76.9491,76.8836,76.8836,21002.0
2023-08-16 12:50:00,82.19,82.21,82.16,82.18,16201.0,76.893,76.9117,76.8649,76.8836,16201.0
2023-08-16 12:55:00,82.17,82.19,82.15,82.16,23761.0,76.8743,76.893,76.8555,76.8649,23761.0
2023-08-16 13:00:00,82.17,82.18,82.11,82.11,18689.0,76.8743,76.8836,76.8181,76.8181,18689.0
2023-08-16 13:05:00,82.11,82.12,82.02,82.03,23374.0,76.8181,76.8275,76.7339,76.7433,23374.0
2023-08-16 13:10:00,82.02,82.07,82.02,82.04,16087.0,76.7339,76.7807,76.7339,76.7526,16087.0
2023-08-16 13:15:00,82.04,82.05,82.0,82.01,54696.0,76.7526,76.762,76.7152,76.7246,54696.0
2023-08-16 13:20:00,82.01,82.04,81.96,82.01,33646.0,76.7246,76.7526,76.6778,76.7246,33646.0
2023-08-16 13:25:00,82.01,82.01,81.96,81.96,11521.0,76.7246,76.7246,76.6778,76.6778,11521.0
2023-08-16 13:30:00,81.95,81.98,81.92,81.94,25393.0,76.6684,76.6965,76.6404,76.6591,25393.0
2023-08-16 13:35:00,81.94,81.98,81.93,81.98,22662.0,76.6591,76.6965,76.6497,76.6965,22662.0
2023-08-16 13:40:00,81.97,82.06,81.96,82.02,23518.0,76.6871,76.7713,76.6778,76.7339,23518.0
2023-08-16 13:45:00,82.03,82.14,82.02,82.12,27392.0,76.7433,76.8462,76.7339,76.8275,27392.0
2023-08-16 13:50:00,82.12,82.17,82.1,82.1,20624.0,76.8275,76.8743,76.8088,76.8088,20624.0
2023-08-16 13:55:00,82.11,82.14,82.07,82.1,14136.0,76.8181,76.8462,76.7807,76.8088,14136.0
2023-08-16 14:00:00,82.1,82.17,82.05,82.07,31171.0,76.8088,76.8743,76.762,76.7807,31171.0
2023-08-16 14:05:00,82.07,82.19,82.05,82.19,21886.0,76.7807,76.893,76.762,76.893,21886.0
2023-08-16 14:10:00,82.19,82.21,82.08,82.17,32220.0,76.893,76.9117,76.7901,76.8743,32220.0
2023-08-16 14:15:00,82.16,82.28,82.16,82.21,61956.0,76.8649,76.9772,76.8649,76.9117,61956.0
2023-08-16 14:20:00,82.21,82.28,82.2,82.22,24278.0,76.9117,76.9772,76.9023,76.921,24278.0
2023-08-16 14:25:00,82.22,82.25,82.17,82.22,24430.0,76.921,76.9491,76.8743,76.921,24430.0
2023-08-16 14:30:00,82.22,82.29,82.21,82.24,22322.0,76.921,76.9865,76.9117,76.9397,22322.0
2023-08-16 14:35:00,82.25,82.26,82.2,82.21,18561.0,76.9491,76.9585,76.9023,76.9117,18561.0
2023-08-16 14:40:00,82.2,82.23,82.09,82.13,22801.0,76.9023,76.9304,76.7994,76.8368,22801.0
2023-08-16 14:45:00,82.13,82.16,82.01,82.02,25998.0,76.8368,76.8649,76.7246,76.7339,25998.0
2023-08-16 14:50:00,82.02,82.02,81.95,81.97,31266.0,76.7339,76.7339,76.6684,76.6871,31266.0
2023-08-16 14:55:00,81.96,81.99,81.93,81.94,36480.0,76.6778,76.7059,76.6497,76.6591,36480.0
2023-08-16 15:00:00,81.93,81.93,81.86,81.88,44760.0,76.6497,76.6497,76.5842,76.6029,44760.0
2023-08-16 15:05:00,81.88,81.9,81.84,81.85,36887.0,76.6029,76.6217,76.5655,76.5749,36887.0
2023-08-16 15:10:00,81.86,81.88,81.75,81.79,33601.0,76.5842,76.6029,76.4813,76.5187,33601.0
2023-08-16 15:15:00,81.79,81.79,81.67,81.7,66064.0,76.5187,76.5187,76.4065,76.4345,66064.0
2023-08-16 15:20:00,81.7,81.73,81.63,81.64,28644.0,76.4345,76.4626,76.3691,76.3784,28644.0
2023-08-16 15:25:00,81.64,81.66,81.61,81.64,20357.0,76.3784,76.3971,76.3504,76.3784,20357.0
2023-08-16 15:30:00,81.64,81.74,81.58,81.73,32861.0,76.3784,76.472,76.3223,76.4626,32861.0
2023-08-16 15:35:00,81.74,81.77,81.72,81.74,35179.0,76.472,76.5,76.4533,76.472,35179.0
2023-08-16 15:40:00,81.74,81.77,81.67,81.74,41807.0,76.472,76.5,76.4065,76.472,41807.0
2023-08-16 15:45:00,81.74,81.83,81.72,81.77,192476.0,76.472,76.5562,76.4533,76.5,192476.0
2023-08-16 15:50:00,81.76,81.77,81.64,81.67,138152.0,76.4907,76.5,76.3784,76.4065,138152.0
2023-08-16 15:55:00,81.67,81.7,81.56,81.57,337398.0,76.4065,76.4345,76.3036,76.3129,337398.0
2023-08-17 09:30:00,82.29,82.33,82.05,82.05,122518.0,76.9865,77.0239,76.762,76.762,122518.0
2023-08-17 09:35:00,82.04,82.35,82.04,82.21,57786.0,76.7526,77.0427,76.7526,76.9117,57786.0
2023-08-17 09:40:00,82.21,82.23,81.99,82.01,37986.0,76.9117,76.9304,76.7059,76.7246,37986.0
2023-08-17 09:45:00,82.0,82.02,81.78,81.78,27982.0,76.7152,76.7339,76.5094,76.5094,27982.0
2023-08-17 09:50:00,81.77,81.91,81.77,81.87,31219.0,76.5,76.631,76.5,76.5936,31219.0
2023-08-17 09:55:00,81.87,81.94,81.83,81.86,44361.0,76.5936,76.6591,76.5562,76.5842,44361.0
2023-08-17 10:00:00,81.84,81.93,81.79,81.82,27572.0,76.5655,76.6497,76.5187,76.5468,27572.0
2023-08-17 10:05:00,81.84,82.0,81.79,81.97,67355.0,76.5655,76.7152,76.5187,76.6871,67355.0
2023-08-17 10:10:00,81.97,82.08,81.93,81.99,56417.0,76.6871,76.7901,76.6497,76.7059,56417.0
2023-08-17 10:15:00,81.99,82.0,81.84,81.85,30123.0,76.7059,76.7152,76.5655,76.5749,30123.0
2023-08-17 10:20:00,81.85,81.93,81.81,81.88,31969.0,76.5749,76.6497,76.5375,76.6029,31969.0
2023-08-17 10:25:00,81.88,81.91,81.85,81.88,30015.0,76.6029,76.631,76.5749,76.6029,30015.0
2023-08-17 10:30:00,81.87,81.95,81.84,81.87,29523.0,76.5936,76.6684,76.5655,76.5936,29523.0
2023-08-17 10:35:00,81.87,81.87,81.76,81.83,34293.0,76.5936,76.5936,76.4907,76.5562,34293.0
2023-08-17 10:40:00,81.82,81.87,81.78,81.81,58511.0,76.5468,76.5936,76.5094,76.5375,58511.0
2023-08-17 10:45:00,81.82,81.97,81.78,81.96,37914.0,76.5468,76.6871,76.5094,76.6778,37914.0
2023-08-17 10:50:00,81.97,82.0,81.88,81.9,31903.0,76.6871,76.7152,76.6029,76.6217,31903.0
2023-08-17 10:55:00,81.9,81.9,81.85,81.86,18395.0,76.6217,76.6217,76.5749,76.5842,18395.0
2023-08-17 11:00:00,81.87,81.88,81.77,81.79,16540.0,76.5936,76.6029,76.5,76.5187,16540.0
2023-08-17 11:05:00,81.79,81.81,81.7,81.74,25860.0,76.5187,76.5375,76.4345,76.472,25860.0
2023-08-17 11:10:00,81.72,81.75,81.64,81.68,35439.0,76.4533,76.4813,76.3784,76.4158,35439.0
2023-08-17 11:15:00,81.68,81.76,81.66,81.76,57536.0,76.4158,76.4907,76.3971,76.4907,57536.0
2023-08-17 11:20:00,81.76,81.83,81.72,81.78,21649.0,76.4907,76.5562,76.4533,76.5094,21649.0
2023-08-17 11:25:00,81.78,81.87,81.78,81.84,21566.0,76.5094,76.5936,76.5094,76.5655,21566.0
2023-08-17 11:30:00,81.83,81.93,81.83,81.87,28882.0,76.5562,76.6497,76.5562,76.5936,28882.0
2023-08-17 11:35:00,81.87,81.93,81.84,81.89,24924.0,76.5936,76.6497,76.5655,76.6123,24924.0
2023-08-17 11:40:00,81.89,81.91,81.88,81.91,19884.0,76.6123,76.631,76.6029,76.631,19884.0
2023-08-17 11:45:00,81.9,81.93,81.85,81.92,29999.0,76.6217,76.6497,76.5749,76.6404,29999.0
2023-08-17 11:50:00,81.91,81.95,81.82,81.83,34769.0,76.631,76.6684,76.5468,76.5562,34769.0
2023-08-17 11:55:00,81.82,81.87,81.8,81.85,15742.0,76.5468,76.5936,76.5281,76.5749,15742.0
2023-08-17 12:00:00,81.85,81.89,81.82,81.89,25909.0,76.5749,76.6123,76.5468,76.6123,25909.0
2023-08-17 12:05:00,81.89,81.9,81.85,81.88,16530.0,76.6123,76.6217,76.5749,76.6029,16530.0
2023-08-17 12:10:00,81.87,81.91,81.86,81.88,24090.0,76.5936,76.631,76.5842,76.6029,24090.0
2023-08-17 12:15:00,81.88,81.88,81.8,81.83,44297.0,76.6029,76.6029,76.5281,76.5562,44297.0
2023-08-17 12:20:00,81.82,81.99,81.81,81.99,28201.0,76.5468,76.7059,76.5375,76.7059,28201.0
2023-08-17 12:25:00,81.99,82.01,81.91,81.92,18725.0,76.7059,76.7246,76.631,76.6404,18725.0
2023-08-17 12:30:00,81.92,81.97,81.84,81.84,17740.0,76.6404,76.6871,76.5655,76.5655,17740.0
2023-08-17 12:35:00,81.85,81.85,81.76,81.79,23365.0,76.5749,76.5749,76.4907,76.5187,23365.0
2023-08-17 12:40:00,81.79,81.81,81.73,81.79,22648.0,76.5187,76.5375,76.4626,76.5187,22648.0
2023-08-17 12:45:00,81.8,81.8,81.7,81.75,22511.0,76.5281,76.5281,76.4345,76.4813,22511.0
2023-08-17 12:50:00,81.75,81.83,81.75,81.83,21909.0,76.4813,76.5562,76.4813,76.5562,21909.0
2023-08-17 12:55:00,81.81,81.83,81.78,81.81,17983.0,76.5375,76.5562,76.5094,76.5375,17983.0
2023-08-17 13:00:00,81.79,81.79,81.7,81.73,15269.0,76.5187,76.5187,76.4345,76.4626,15269.0
2023-08-17 13:05:00,81.72,81.74,81.7,81.7,14601.0,76.4533,76.472,76.4345,76.4345,14601.0
2023-08-17 13:10:00,81.7,81.77,81.69,81.75,26398.0,76.4345,76.5,76.4252,76.4813,26398.0
2023-08-17 13:15:00,81.75,81.76,81.66,81.66,28578.0,76.4813,76.4907,76.3971,76.3971,28578.0
2023-08-17 13:20:00,81.66,81.72,81.62,81.7,38836.0,76.3971,76.4533,76.3597,76.4345,38836.0
2023-08-17 13:25:00,81.68,81.7,81.57,81.58,18758.0,76.4158,76.4345,76.3129,76.3223,18758.0
2023-08-17 13:30:00,81.58,81.63,81.54,81.61,22420.0,76.3223,76.3691,76.2849,76.3504,22420.0
2023-08-17 13:35:00,81.61,81.7,81.6,81.66,29239.0,76.3504,76.4345,76.341,76.3971,29239.0
2023-08-17 13:40:00,81.67,81.67,81.59,81.65,43306.0,76.4065,76.4065,76.3316,76.3878,43306.0
2023-08-17 13:45:00,81.64,81.67,81.62,81.65,18653.0,76.3784,76.4065,76.3597,76.3878,18653.0
2023-08-17 13:50:00,81.66,81.66,81.6,81.62,26096.0,76.3971,76.3971,76.341,76.3597,26096.0
2023-08-17 13:55:00,81.63,81.66,81.61,81.66,25220.0,76.3691,76.3971,76.3504,76.3971,25220.0
2023-08-17 14:00:00,81.66,81.66,81.61,81.62,23372.0,76.3971,76.3971,76.3504,76.3597,23372.0
2023-08-17 14:05:00,81.61,81.69,81.61,81.69,39803.0,76.3504,76.4252,76.3504,76.4252,39803.0
2023-08-17 14:10:00,81.7,81.7,81.61,81.61,27397.0,76.4345,76.4345,76.3504,76.3504,27397.0
2023-08-17 14:15:00,81.61,81.64,81.6,81.62,25775.0,76.3504,76.3784,76.341,76.3597,25775.0
2023-08-17 14:20:00,81.62,81.65,81.61,81.65,39200.0,76.3597,76.3878,76.3504,76.3878,39200.0
2023-08-17 14:25:00,81.65,81.69,81.64,81.66,21838.0,76.3878,76.4252,76.3784,76.3971,21838.0
2023-08-17 14:30:00,81.66,81.66,81.6,81.62,27647.0,76.3971,76.3971,76.341,76.3597,27647.0
2023-08-17 14:35:00,81.62,81.65,81.59,81.64,47022.0,76.3597,76.3878,76.3316,76.3784,47022.0
2023-08-17 14:40:00,81.64,81.66,81.61,81.63,28079.0,76.3784,76.3971,76.3504,76.3691,28079.0
2023-08-17 14:45:00,81.63,81.65,81.58,81.62,53315.0,76.3691,76.3878,76.3223,76.3597,53315.0
2023-08-17 14:50:00,81.62,81.64,81.51,81.56,43679.0,76.3597,76.3784,76.2568,76.3036,43679.0
2023-08-17 14:55:00,81.56,81.58,81.5,81.54,36486.0,76.3036,76.3223,76.2474,76.2849,36486.0
2023-08-17 15:00:00,81.53,81.57,81.46,81.48,44413.0,76.2755,76.3129,76.21,76.2287,44413.0
2023-08-17 15:05:00,81.48,81.52,81.46,81.48,50246.0,76.2287,76.2662,76.21,76.2287,50246.0
2023-08-17 15:10:00,81.48,81.53,81.47,81.48,38460.0,76.2287,76.2755,76.2194,76.2287,38460.0
2023-08-17 15:15:00,81.48,81.57,81.41,81.57,46508.0,76.2287,76.3129,76.1632,76.3129,46508.0
2023-08-17 15:20:00,81.57,81.61,81.52,81.58,71925.0,76.3129,76.3504,76.2662,76.3223,71925.0
2023-08-17 15:25:00,81.58,81.68,81.57,81.66,57418.0,76.3223,76.4158,76.3129,76.3971,57418.0
2023-08-17 15:30:00,81.66,81.7,81.57,81.59,54194.0,76.3971,76.4345,76.3129,76.3316,54194.0
2023-08-17 15:35:00,81.58,81.62,81.53,81.59,52012.0,76.3223,76.3597,76.2755,76.3316,52012.0
2023-08-17 15:40:00,81.58,81.63,81.53,81.55,70815.0,76.3223,76.3691,76.2755,76.2942,70815.0
2023-08-17 15:45:00,81.55,81.6,81.53,81.58,71353.0,76.2942,76.341,76.2755,76.3223,71353.0
2023-08-17 15:50:00,81.58,81.7,81.57,81.67,106894.0,76.3223,76.4345,76.3129,76.4065,106894.0
2023-08-17 15:55:00,81.67,81.71,81.55,81.55,234539.0,76.4065,76.4439,76.2942,76.2942,234539.0
2023-08-18 09:30:00,81.38,81.65,81.31,81.65,262557.0,76.1352,76.3878,76.0697,76.3878,262557.0
2023-08-18 09:35:00,81.7,81.86,81.62,81.67,64822.0,76.4345,76.5842,76.3597,76.4065,64822.0
2023-08-18 09:40:00,81.68,81.69,81.51,81.6,50807.0,76.4158,76.4252,76.2568,76.341,50807.0
2023-08-18 09:45:00,81.59,81.71,81.55,81.67,49075.0,76.3316,76.4439,76.2942,76.4065,49075.0
2023-08-18 09:50:00,81.68,81.81,81.66,81.77,46940.0,76.4158,76.5375,76.3971,76.5,46940.0
2023-08-18 09:55:00,81.77,81.83,81.7,81.8,21759.0,76.5,76.5562,76.4345,76.5281,21759.0
2023-08-18 10:00:00,81.8,81.87,81.72,81.86,45903.0,76.5281,76.5936,76.4533,76.5842,45903.0
2023-08-18 10:05:00,81.86,81.88,81.75,81.83,31105.0,76.5842,76.6029,76.4813,76.5562,31105.0
2023-08-18 10:10:00,81.81,81.81,81.6,81.6,43229.0,76.5375,76.5375,76.341,76.341,43229.0
2023-08-18 10:15:00,81.6,81.62,81.53,81.62,74961.0,76.341,76.3597,76.2755,76.3597,74961.0
2023-08-18 10:20:00,81.63,81.7,81.54,81.58,39612.0,76.3691,76.4345,76.2849,76.3223,39612.0
2023-08-18 10:25:00,81.57,81.61,81.48,81.53,36899.0,76.3129,76.3504,76.2287,76.2755,36899.0
2023-08-18 10:30:00,81.51,81.63,81.5,81.61,59922.0,76.2568,76.3691,76.2474,76.3504,59922.0
2023-08-18 10:35:00,81.61,81.65,81.54,81.63,52909.0,76.3504,76.3878,76.2849,76.3691,52909.0
2023-08-18 10:40:00,81.62,81.67,81.58,81.66,26881.0,76.3597,76.4065,76.3223,76.3971,26881.0
2023-08-18 10:45:00,81.67,81.73,81.65,81.71,60631.0,76.4065,76.4626,76.3878,76.4439,60631.0
2023-08-18 10:50:00,81.72,81.74,81.62,81.66,39643.0,76.4533,76.472,76.3597,76.3971,39643.0
2023-08-18 10:55:00,81.66,81.69,81.55,81.66,22898.0,76.3971,76.4252,76.2942,76.3971,22898.0
2023-08-18 11:00:00,81.66,81.74,81.59,81.63,24006.0,76.3971,76.472,76.3316,76.3691,24006.0
2023-08-18 11:05:00,81.63,81.67,81.6,81.64,22626.0,76.3691,76.4065,76.341,76.3784,22626.0
2023-08-18 11:10:00,81.65,81.73,81.65,81.71,27570.0,76.3878,76.4626,76.3878,76.4439,27570.0
2023-08-18 11:15:00,81.71,81.73,81.61,81.61,35578.0,76.4439,76.4626,76.3504,76.3504,35578.0
2023-08-18 11:20:00,81.61,81.65,81.59,81.59,19450.0,76.3504,76.3878,76.3316,76.3316,19450.0
2023-08-18 11:25:00,81.59,81.7,81.58,81.68,46798.0,76.3316,76.4345,76.3223,76.4158,46798.0
2023-08-18 11:30:00,81.68,81.73,81.65,81.7,21435.0,76.4158,76.4626,76.3878,76.4345,21435.0
2023-08-18 11:35:00,81.7,81.72,81.62,81.63,43656.0,76.4345,76.4533,76.3597,76.3691,43656.0
2023-08-18 11:40:00,81.64,81.74,81.63,81.71,31338.0,76.3784,76.472,76.3691,76.4439,31338.0
2023-08-18 11:45:00,81.73,81.77,81.68,81.69,31362.0,76.4626,76.5,76.4158,76.4252,31362.0
2023-08-18 11:50:00,81.7,81.71,81.63,81.68,33547.0,76.4345,76.4439,76.3691,76.4158,33547.0
2023-08-18 11:55:00,81.66,81.72,81.62,81.64,34348.0,76.3971,76.4533,76.3597,76.3784,34348.0
2023-08-18 12:00:00,81.65,81.74,81.63,81.73,59368.0,76.3878,76.472,76.3691,76.4626,59368.0
2023-08-18 12:05:00,81.72,81.76,81.69,81.72,43205.0,76.4533,76.4907,76.4252,76.4533,43205.0
2023-08-18 12:10:00,81.73,81.74,81.62,81.64,43322.0,76.4626,76.472,76.3597,76.3784,43322.0
2023-08-18 12:15:00,81.63,81.67,81.59,81.6,43183.0,76.3691,76.4065,76.3316,76.341,43183.0
2023-08-18 12:20:00,81.6,81.67,81.55,81.67,143266.0,76.341,76.4065,76.2942,76.4065,143266.0
2023-08-18 12:25:00,81.67,81.79,81.66,81.76,51440.0,76.4065,76.5187,76.3971,76.4907,51440.0
2023-08-18 12:30:00,81.75,81.78,81.68,81.72,60172.0,76.4813,76.5094,76.4158,76.4533,60172.0
2023-08-18 12:35:00,81.72,81.78,81.67,81.74,43131.0,76.4533,76.5094,76.4065,76.472,43131.0
2023-08-18 12:40:00,81.73,81.79,81.71,81.78,17997.0,76.4626,76.5187,76.4439,76.5094,17997.0
2023-08-18 12:45:00,81.78,81.79,81.74,81.78,17030.0,76.5094,76.5187,76.472,76.5094,17030.0
2023-08-18 12:50:00,81.78,81.83,81.74,81.77,50952.0,76.5094,76.5562,76.472,76.5,50952.0
2023-08-18 12:55:00,81.76,81.78,81.7,81.73,19590.0,76.4907,76.5094,76.4345,76.4626,19590.0
2023-08-18 13:00:00,81.73,81.73,81.7,81.71,15676.0,76.4626,76.4626,76.4345,76.4439,15676.0
2023-08-18 13:05:00,81.72,81.74,81.69,81.72,28128.0,76.4533,76.472,76.4252,76.4533,28128.0
2023-08-18 13:10:00,81.73,81.74,81.7,81.7,26440.0,76.4626,76.472,76.4345,76.4345,26440.0
2023-08-18 13:15:00,81.7,81.72,81.62,81.72,44186.0,76.4345,76.4533,76.3597,76.4533,44186.0
2023-08-18 13:20:00,81.72,81.75,81.65,81.67,37144.0,76.4533,76.4813,76.3878,76.4065,37144.0
2023-08-18 13:25:00,81.67,81.69,81.63,81.67,24176.0,76.4065,76.4252,76.3691,76.4065,24176.0
2023-08-18 13:30:00,81.69,81.72,81.65,81.7,14896.0,76.4252,76.4533,76.3878,76.4345,14896.0
2023-08-18 13:35:00,81.71,81.74,81.65,81.68,20951.0,76.4439,76.472,76.3878,76.4158,20951.0
2023-08-18 13:40:00,81.68,81.7,81.65,81.68,16600.0,76.4158,76.4345,76.3878,76.4158,16600.0
2023-08-18 13:45:00,81.68,81.7,81.65,81.69,14066.0,76.4158,76.4345,76.3878,76.4252,14066.0
2023-08-18 13:50:00,81.67,81.71,81.65,81.69,13560.0,76.4065,76.4439,76.3878,76.4252,13560.0
2023-08-18 13:55:00,81.69,81.71,81.66,81.71,21296.0,76.4252,76.4439,76.3971,76.4439,21296.0
2023-08-18 14:00:00,81.72,81.75,81.7,81.72,14583.0,76.4533,76.4813,76.4345,76.4533,14583.0
2023-08-18 14:05:00,81.72,81.76,81.71,81.73,18730.0,76.4533,76.4907,76.4439,76.4626,18730.0
2023-08-18 14:10:00,81.72,81.75,81.67,81.73,20340.0,76.4533,76.4813,76.4065,76.4626,20340.0
2023-08-18 14:15:00,81.73,81.81,81.71,81.77,30910.0,76.4626,76.5375,76.4439,76.5,30910.0
2023-08-18 14:20:00,81.78,81.78,81.71,81.77,81875.0,76.5094,76.5094,76.4439,76.5,81875.0
2023-08-18 14:25:00,81.76,81.77,81.64,81.69,28753.0,76.4907,76.5,76.3784,76.4252,28753.0
2023-08-18 14:30:00,81.69,81.7,81.6,81.6,42167.0,76.4252,76.4345,76.341,76.341,42167.0
2023-08-18 14:35:00,81.61,81.64,81.55,81.55,69107.0,76.3504,76.3784,76.2942,76.2942,69107.0
2023-08-18 14:40:00,81.55,81.58,81.49,81.52,37229.0,76.2942,76.3223,76.2381,76.2662,37229.0
2023-08-18 14:45:00,81.52,81.7,81.51,81.64,76345.0,76.2662,76.4345,76.2568,76.3784,76345.0
2023-08-18 14:50:00,81.65,81.66,81.56,81.57,31048.0,76.3878,76.3971,76.3036,76.3129,31048.0
2023-08-18 14:55:00,81.56,81.58,81.53,81.56,27533.0,76.3036,76.3223,76.2755,76.3036,27533.0
2023-08-18 15:00:00,81.55,81.55,81.42,81.45,44312.0,76.2942,76.2942,76.1726,76.2007,44312.0
2023-08-18 15:05:00,81.47,81.54,81.42,81.43,43976.0,76.2194,76.2849,76.1726,76.182,43976.0
2023-08-18 15:10:00,81.44,81.44,81.35,81.39,53346.0,76.1913,76.1913,76.1071,76.1445,53346.0
2023-08-18 15:15:00,81.39,81.39,81.29,81.29,45859.0,76.1445,76.1445,76.051,76.051,45859.0
2023-08-18 15:20:00,81.29,81.39,81.29,81.36,54606.0,76.051,76.1445,76.051,76.1165,54606.0
2023-08-18 15:25:00,81.36,81.41,81.3,81.4,35587.0,76.1165,76.1632,76.0603,76.1539,35587.0
2023-08-18 15:30:00,81.39,81.41,81.32,81.34,54213.0,76.1445,76.1632,76.079,76.0978,54213.0
2023-08-18 15:35:00,81.33,81.39,81.33,81.39,48872.0,76.0884,76.1445,76.0884,76.1445,48872.0
2023-08-18 15:40:00,81.39,81.53,81.39,81.5,46210.0,76.1445,76.2755,76.1445,76.2474,46210.0
2023-08-18 15:45:00,81.5,81.61,81.49,81.56,74466.0,76.2474,76.3504,76.2381,76.3036,74466.0
2023-08-18 15:50:00,81.57,81.6,81.39,81.4,115572.0,76.3129,76.341,76.1445,76.1539,115572.0
2023-08-18 15:55:00,81.41,81.55,81.39,81.53,226365.0,76.1632,76.2942,76.1445,76.2755,226365.0
2023-08-21 09:30:00,81.73,82.16,81.59,82.11,113919.0,76.4626,76.8649,76.3316,76.8181,113919.0
2023-08-21 09:35:00,82.13,82.29,81.9,81.97,36120.0,76.8368,76.9865,76.6217,76.6871,36120.0
2023-08-21 09:40:00,82.0,82.0,81.82,81.84,36813.0,76.7152,76.7152,76.5468,76.5655,36813.0
2023-08-21 09:45:00,81.86,82.02,81.81,81.88,70863.0,76.5842,76.7339,76.5375,76.6029,70863.0
2023-08-21 09:50:00,81.88,81.89,81.73,81.81,19519.0,76.6029,76.6123,76.4626,76.5375,19519.0
2023-08-21 09:55:00,81.78,81.95,81.74,81.92,28594.0,76.5094,76.6684,76.472,76.6404,28594.0
2023-08-21 10:00:00,81.92,81.93,81.79,81.89,22050.0,76.6404,76.6497,76.5187,76.6123,22050.0
2023-08-21 10:05:00,81.86,81.96,81.85,81.92,17576.0,76.5842,76.6778,76.5749,76.6404,17576.0
2023-08-21 10:10:00,81.89,81.93,81.85,81.85,14861.0,76.6123,76.6497,76.5749,76.5749,14861.0
2023-08-21 10:15:00,81.84,81.89,81.8,81.84,26145.0,76.5655,76.6123,76.5281,76.5655,26145.0
2023-08-21 10:20:00,81.85,81.86,81.77,81.8,34984.0,76.5749,76.5842,76.5,76.5281,34984.0
2023-08-21 10:25:00,81.79,81.82,81.64,81.68,68364.0,76.5187,76.5468,76.3784,76.4158,68364.0
2023-08-21 10:30:00,81.69,81.7,81.59,81.62,19324.0,76.4252,76.4345,76.3316,76.3597,19324.0
2023-08-21 10:35:00,81.61,81.62,81.52,81.61,78049.0,76.3504,76.3597,76.2662,76.3504,78049.0
2023-08-21 10:40:00,81.61,81.64,81.53,81.54,241067.0,76.3504,76.3784,76.2755,76.2849,241067.0
2023-08-21 10:45:00,81.53,81.56,81.48,81.54,35553.0,76.2755,76.3036,76.2287,76.2849,35553.0
2023-08-21 10:50:00,81.55,81.56,81.45,81.49,18594.0,76.2942,76.3036,76.2007,76.2381,18594.0
2023-08-21 10:55:00,81.5,81.54,81.46,81.5,20290.0,76.2474,76.2849,76.21,76.2474,20290.0
2023-08-21 11:00:00,81.5,81.52,81.4,81.42,40846.0,76.2474,76.2662,76.1539,76.1726,40846.0
2023-08-21 11:05:00,81.43,81.61,81.43,81.51,73782.0,76.182,76.3504,76.182,76.2568,73782.0
2023-08-21 11:10:00,81.52,81.58,81.49,81.54,35275.0,76.2662,76.3223,76.2381,76.2849,35275.0
2023-08-21 11:15:00,81.53,81.6,81.51,81.56,38134.0,76.2755,76.341,76.2568,76.3036,38134.0
2023-08-21 11:20:00,81.57,81.63,81.44,81.45,64797.0,76.3129,76.3691,76.1913,76.2007,64797.0
2023-08-21 11:25:00,81.45,81.51,81.42,81.44,37594.0,76.2007,76.2568,76.1726,76.1913,37594.0
2023-08-21 11:30:00,81.43,81.53,81.43,81.51,51600.0,76.182,76.2755,76.182,76.2568,51600.0
2023-08-21 11:35:00,81.49,81.49,81.29,81.3,37806.0,76.2381,76.2381,76.051,76.0603,37806.0
2023-08-21 11:40:00,81.3,81.34,81.23,81.34,64832.0,76.0603,76.0978,75.9948,76.0978,64832.0
2023-08-21 11:45:00,81.33,81.39,81.25,81.28,22990.0,76.0884,76.1445,76.0136,76.0416,22990.0
2023-08-21 11:50:00,81.28,81.35,81.23,81.23,40895.0,76.0416,76.1071,75.9948,75.9948,40895.0
2023-08-21 11:55:00,81.24,81.37,81.23,81.34,69457.0,76.0042,76.1258,75.9948,76.0978,69457.0
2023-08-21 12:00:00,81.34,81.39,81.3,81.36,42233.0,76.0978,76.1445,76.0603,76.1165,42233.0
2023-08-21 12:05:00,81.36,81.39,81.27,81.31,25165.0,76.1165,76.1445,76.0323,76.0697,25165.0
2023-08-21 12:10:00,81.31,81.32,81.25,81.29,28527.0,76.0697,76.079,76.0136,76.051,28527.0
2023-08-21 12:15:00,81.3,81.35,81.27,81.34,27676.0,76.0603,76.1071,76.0323,76.0978,27676.0
2023-08-21 12:20:00,81.33,81.45,81.3,81.43,29615.0,76.0884,76.2007,76.0603,76.182,29615.0
2023-08-21 12:25:00,81.44,81.44,81.39,81.4,25242.0,76.1913,76.1913,76.1445,76.1539,25242.0
2023-08-21 12:30:00,81.41,81.47,81.4,81.44,26820.0,76.1632,76.2194,76.1539,76.1913,26820.0
2023-08-21 12:35:00,81.44,81.46,81.36,81.39,27739.0,76.1913,76.21,76.1165,76.1445,27739.0
2023-08-21 12:40:00,81.39,81.43,81.33,81.33,60961.0,76.1445,76.182,76.0884,76.0884,60961.0
2023-08-21 12:45:00,81.34,81.41,81.33,81.37,29031.0,76.0978,76.1632,76.0884,76.1258,29031.0
2023-08-21 12:50:00,81.37,81.4,81.32,81.34,24134.0,76.1258,76.1539,76.079,76.0978,24134.0
2023-08-21 12:55:00,81.32,81.47,81.32,81.46,28755.0,76.079,76.2194,76.079,76.21,28755.0
2023-08-21 13:00:00,81.47,81.5,81.43,81.47,20353.0,76.2194,76.2474,76.182,76.2194,20353.0
2023-08-21 13:05:00,81.47,81.5,81.43,81.5,27915.0,76.2194,76.2474,76.182,76.2474,27915.0
2023-08-21 13:10:00,81.5,81.5,81.42,81.44,20594.0,76.2474,76.2474,76.1726,76.1913,20594.0
2023-08-21 13:15:00,81.43,81.47,81.39,81.41,28010.0,76.182,76.2194,76.1445,76.1632,28010.0
2023-08-21 13:20:00,81.41,81.49,81.41,81.45,18278.0,76.1632,76.2381,76.1632,76.2007,18278.0
2023-08-21 13:25:00,81.46,81.5,81.44,81.48,21787.0,76.21,76.2474,76.1913,76.2287,21787.0
2023-08-21 13:30:00,81.48,81.54,81.48,81.52,26799.0,76.2287,76.2849,76.2287,76.2662,26799.0
2023-08-21 13:35:00,81.51,81.59,81.48,81.59,44510.0,76.2568,76.3316,76.2287,76.3316,44510.0
2023-08-21 13:40:00,81.59,81.68,81.56,81.59,28297.0,76.3316,76.4158,76.3036,76.3316,28297.0
2023-08-21 13:45:00,81.6,81.63,81.59,81.62,20984.0,76.341,76.3691,76.3316,76.3597,20984.0
2023-08-21 13:50:00,81.62,81.71,81.61,81.61,21086.0,76.3597,76.4439,76.3504,76.3504,21086.0
2023-08-21 13:55:00,81.63,81.69,81.61,81.62,20854.0,76.3691,76.4252,76.3504,76.3597,20854.0
2023-08-21 14:00:00,81.62,81.68,81.6,81.64,18733.0,76.3597,76.4158,76.341,76.3784,18733.0
2023-08-21 14:05:00,81.63,81.65,81.6,81.62,20767.0,76.3691,76.3878,76.341,76.3597,20767.0
2023-08-21 14:10:00,81.62,81.7,81.62,81.66,18573.0,76.3597,76.4345,76.3597,76.3971,18573.0
2023-08-21 14:15:00,81.65,81.67,81.56,81.56,19922.0,76.3878,76.4065,76.3036,76.3036,19922.0
2023-08-21 14:20:00,81.57,81.61,81.54,81.59,34438.0,76.3129,76.3504,76.2849,76.3316,34438.0
2023-08-21 14:25:00,81.59,81.6,81.51,81.52,27970.0,76.3316,76.341,76.2568,76.2662,27970.0
2023-08-21 14:30:00,81.52,81.53,81.43,81.43,33710.0,76.2662,76.2755,76.182,76.182,33710.0
2023-08-21 14:35:00,81.43,81.5,81.41,81.45,51727.0,76.182,76.2474,76.1632,76.2007,51727.0
2023-08-21 14:40:00,81.45,81.53,81.43,81.47,34090.0,76.2007,76.2755,76.182,76.2194,34090.0
2023-08-21 14:45:00,81.47,81.54,81.43,81.49,30506.0,76.2194,76.2849,76.182,76.2381,30506.0
2023-08-21 14:50:00,81.5,81.54,81.45,81.48,37799.0,76.2474,76.2849,76.2007,76.2287,37799.0
2023-08-21 14:55:00,81.48,81.5,81.43,81.47,34473.0,76.2287,76.2474,76.182,76.2194,34473.0
2023-08-21 15:00:00,81.47,81.59,81.46,81.56,51658.0,76.2194,76.3316,76.21,76.3036,51658.0
2023-08-21 15:05:00,81.56,81.61,81.52,81.59,50645.0,76.3036,76.3504,76.2662,76.3316,50645.0
2023-08-21 15:10:00,81.59,81.64,81.57,81.6,38754.0,76.3316,76.3784,76.3129,76.341,38754.0
2023-08-21 15:15:00,81.59,81.68,81.59,81.62,37514.0,76.3316,76.4158,76.3316,76.3597,37514.0
2023-08-21 15:20:00,81.62,81.66,81.59,81.63,33332.0,76.3597,76.3971,76.3316,76.3691,33332.0
2023-08-21 15:25:00,81.63,81.64,81.54,81.56,52988.0,76.3691,76.3784,76.2849,76.3036,52988.0
2023-08-21 15:30:00,81.56,81.66,81.55,81.62,60663.0,76.3036,76.3971,76.2942,76.3597,60663.0
2023-08-21 15:35:00,81.62,81.63,81.55,81.58,69489.0,76.3597,76.3691,76.2942,76.3223,69489.0
2023-08-21 15:40:00,81.59,81.71,81.57,81.64,60035.0,76.3316,76.4439,76.3129,76.3784,60035.0
2023-08-21 15:45:00,81.64,81.65,81.58,81.6,74870.0,76.3784,76.3878,76.3223,76.341,74870.0
2023-08-21 15:50:00,81.61,81.65,81.56,81.62,117135.0,76.3504,76.3878,76.3036,76.3597,117135.0
2023-08-21 15:55:00,81.61,81.66,81.57,81.62,228990.0,76.3504,76.3971,76.3129,76.3597,228990.0
2023-08-22 09:30:00,82.6,84.38,82.5,84.09,526417.0,77.2765,78.9418,77.183,78.6705,526417.0
2023-08-22 09:35:00,84.05,84.78,83.86,83.89,264875.0,78.6331,79.316,78.4553,78.4834,264875.0
2023-08-22 09:40:00,83.92,84.28,83.72,84.15,170476.0,78.5115,78.8483,78.3244,78.7267,170476.0
2023-08-22 09:45:00,84.11,84.53,84.09,84.1,233997.0,78.6892,79.0822,78.6705,78.6799,233997.0
2023-08-22 09:50:00,84.09,84.1,83.57,83.86,105064.0,78.6705,78.6799,78.184,78.4553,105064.0
2023-08-22 09:55:00,83.84,84.04,83.61,84.04,93627.0,78.4366,78.6237,78.2215,78.6237,93627.0
2023-08-22 10:00:00,83.97,84.09,83.75,83.82,116724.0,78.5583,78.6705,78.3524,78.4179,116724.0
2023-08-22 10:05:00,83.85,84.13,83.77,83.95,145469.0,78.446,78.7079,78.3711,78.5395,145469.0
2023-08-22 10:10:00,83.95,84.08,83.86,83.92,102297.0,78.5395,78.6612,78.4553,78.5115,102297.0
2023-08-22 10:15:00,83.92,83.97,83.33,83.36,117952.0,78.5115,78.5583,77.9595,77.9876,117952.0
2023-08-22 10:20:00,83.37,83.56,83.11,83.13,80157.0,77.9969,78.1747,77.7537,77.7724,80157.0
2023-08-22 10:25:00,83.13,83.35,83.11,83.34,76165.0,77.7724,77.9782,77.7537,77.9689,76165.0
2023-08-22 10:30:00,83.34,83.43,83.24,83.33,88884.0,77.9689,78.0531,77.8753,77.9595,88884.0
2023-08-22 10:35:00,83.34,83.71,83.34,83.66,79394.0,77.9689,78.315,77.9689,78.2682,79394.0
2023-08-22 10:40:00,83.66,83.78,83.54,83.78,106575.0,78.2682,78.3805,78.156,78.3805,106575.0
2023-08-22 10:45:00,83.76,83.8,83.66,83.75,113826.0,78.3618,78.3992,78.2682,78.3524,113826.0
2023-08-22 10:50:00,83.75,83.76,83.38,83.38,102417.0,78.3524,78.3618,78.0063,78.0063,102417.0
2023-08-22 10:55:00,83.4,83.41,83.25,83.35,77072.0,78.025,78.0343,77.8847,77.9782,77072.0
2023-08-22 11:00:00,83.34,83.43,83.22,83.42,92278.0,77.9689,78.0531,77.8566,78.0437,92278.0
2023-08-22 11:05:00,83.41,83.44,83.29,83.38,68124.0,78.0343,78.0624,77.9221,78.0063,68124.0
2023-08-22 11:10:00,83.37,83.38,83.22,83.34,70017.0,77.9969,78.0063,77.8566,77.9689,70017.0
2023-08-22 11:15:00,83.34,83.44,83.32,83.43,69094.0,77.9689,78.0624,77.9501,78.0531,69094.0
2023-08-22 11:20:00,83.44,83.6,83.34,83.59,76268.0,78.0624,78.2121,77.9689,78.2027,76268.0
2023-08-22 11:25:00,83.6,83.76,83.6,83.62,86611.0,78.2121,78.3618,78.2121,78.2308,86611.0
2023-08-22 11:30:00,83.62,83.85,83.57,83.79,110236.0,78.2308,78.446,78.184,78.3899,110236.0
2023-08-22 11:35:00,83.8,83.82,83.53,83.57,67493.0,78.3992,78.4179,78.1466,78.184,67493.0
2023-08-22 11:40:00,83.57,83.69,83.53,83.61,67008.0,78.184,78.2963,78.1466,78.2215,67008.0
2023-08-22 11:45:00,83.61,83.68,83.61,83.62,54252.0,78.2215,78.2869,78.2215,78.2308,54252.0
2023-08-22 11:50:00,83.63,83.69,83.62,83.67,78848.0,78.2402,78.2963,78.2308,78.2776,78848.0
2023-08-22 11:55:00,83.68,83.68,83.58,83.63,62493.0,78.2869,78.2869,78.1934,78.2402,62493.0
2023-08-22 12:00:00,83.62,83.87,83.57,83.85,87644.0,78.2308,78.4647,78.184,78.446,87644.0
2023-08-22 12:05:00,83.84,84.09,83.82,84.06,345503.0,78.4366,78.6705,78.4179,78.6425,345503.0
2023-08-22 12:10:00,84.07,84.27,84.02,84.21,136329.0,78.6518,78.8389,78.605,78.7828,136329.0
2023-08-22 12:15:00,84.2,84.36,83.99,84.03,127903.0,78.7734,78.9231,78.577,78.6144,127903.0
2023-08-22 12:20:00,84.02,84.07,83.95,83.95,73007.0,78.605,78.6518,78.5395,78.5395,73007.0
2023-08-22 12:25:00,83.95,84.07,83.95,84.01,53380.0,78.5395,78.6518,78.5395,78.5957,53380.0
2023-08-22 12:30:00,84.0,84.07,83.97,84.06,46670.0,78.5863,78.6518,78.5583,78.6425,46670.0
2023-08-22 12:35:00,84.06,84.12,83.98,84.09,56824.0,78.6425,78.6986,78.5676,78.6705,56824.0
2023-08-22 12:40:00,84.1,84.15,84.08,84.13,36988.0,78.6799,78.7267,78.6612,78.7079,36988.0
2023-08-22 12:45:00,84.13,84.31,84.1,84.3,57065.0,78.7079,78.8763,78.6799,78.867,57065.0
2023-08-22 12:50:00,84.29,84.57,84.27,84.54,127220.0,78.8576,79.1196,78.8389,79.0915,127220.0
2023-08-22 12:55:00,84.54,84.58,84.07,84.15,56991.0,79.0915,79.1289,78.6518,78.7267,56991.0
2023-08-22 13:00:00,84.13,84.15,84.01,84.12,76967.0,78.7079,78.7267,78.5957,78.6986,76967.0
2023-08-22 13:05:00,84.12,84.14,84.02,84.07,50707.0,78.6986,78.7173,78.605,78.6518,50707.0
2023-08-22 13:10:00,84.07,84.12,84.02,84.09,69573.0,78.6518,78.6986,78.605,78.6705,69573.0
2023-08-22 13:15:00,84.1,84.14,84.02,84.14,56014.0,78.6799,78.7173,78.605,78.7173,56014.0
2023-08-22 13:20:00,84.13,84.13,84.08,84.1,28006.0,78.7079,78.7079,78.6612,78.6799,28006.0
2023-08-22 13:25:00,84.1,84.16,84.08,84.15,32583.0,78.6799,78.736,78.6612,78.7267,32583.0
2023-08-22 13:30:00,84.16,84.16,84.09,84.11,34743.0,78.736,78.736,78.6705,78.6892,34743.0
2023-08-22 13:35:00,84.12,84.15,83.89,83.9,49692.0,78.6986,78.7267,78.4834,78.4928,49692.0
2023-08-22 13:40:00,83.9,83.93,83.82,83.89,59947.0,78.4928,78.5208,78.4179,78.4834,59947.0
2023-08-22 13:45:00,83.89,83.96,83.87,83.91,39263.0,78.4834,78.5489,78.4647,78.5021,39263.0
2023-08-22 13:50:00,83.91,83.98,83.89,83.92,30684.0,78.5021,78.5676,78.4834,78.5115,30684.0
2023-08-22 13:55:00,83.92,83.95,83.89,83.92,30622.0,78.5115,78.5395,78.4834,78.5115,30622.0
2023-08-22 14:00:00,83.92,83.99,83.87,83.94,52988.0,78.5115,78.577,78.4647,78.5302,52988.0
2023-08-22 14:05:00,83.95,83.96,83.9,83.95,29858.0,78.5395,78.5489,78.4928,78.5395,29858.0
2023-08-22 14:10:00,83.95,83.95,83.83,83.94,52238.0,78.5395,78.5395,78.4273,78.5302,52238.0
2023-08-22 14:15:00,83.94,83.98,83.89,83.93,40562.0,78.5302,78.5676,78.4834,78.5208,40562.0
2023-08-22 14:20:00,83.93,83.96,83.88,83.92,29638.0,78.5208,78.5489,78.4741,78.5115,29638.0
2023-08-22 14:25:00,83.92,83.98,83.91,83.96,40999.0,78.5115,78.5676,78.5021,78.5489,40999.0
2023-08-22 14:30:00,83.97,84.04,83.94,83.95,55381.0,78.5583,78.6237,78.5302,78.5395,55381.0
2023-08-22 14:35:00,84.04,84.1,83.99,84.03,33991.0,78.6237,78.6799,78.577,78.6144,33991.0
2023-08-22 14:40:00,84.03,84.05,83.96,84.01,76374.0,78.6144,78.6331,78.5489,78.5957,76374.0
2023-08-22 14:45:00,84.0,84.05,83.96,84.01,115260.0,78.5863,78.6331,78.5489,78.5957,115260.0
2023-08-22 14:50:00,84.0,84.06,83.98,84.0,42864.0,78.5863,78.6425,78.5676,78.5863,42864.0
2023-08-22 14:55:00,83.99,84.01,83.88,83.97,35520.0,78.577,78.5957,78.4741,78.5583,35520.0
2023-08-22 15:00:00,83.97,84.01,83.85,83.87,40531.0,78.5583,78.5957,78.446,78.4647,40531.0
2023-08-22 15:05:00,83.87,83.95,83.87,83.92,26211.0,78.4647,78.5395,78.4647,78.5115,26211.0
2023-08-22 15:10:00,83.92,84.01,83.88,84.0,52568.0,78.5115,78.5957,78.4741,78.5863,52568.0
2023-08-22 15:15:00,83.99,84.09,83.98,84.03,77351.0,78.577,78.6705,78.5676,78.6144,77351.0
2023-08-22 15:20:00,84.04,84.17,84.03,84.15,129521.0,78.6237,78.7454,78.6144,78.7267,129521.0
2023-08-22 15:25:00,84.16,84.19,84.06,84.17,141521.0,78.736,78.7641,78.6425,78.7454,141521.0
2023-08-22 15:30:00,84.17,84.17,83.9,83.92,65693.0,78.7454,78.7454,78.4928,78.5115,65693.0
2023-08-22 15:35:00,83.92,83.93,83.78,83.79,81828.0,78.5115,78.5208,78.3805,78.3899,81828.0
2023-08-22 15:40:00,83.78,83.82,83.72,83.78,91484.0,78.3805,78.4179,78.3244,78.3805,91484.0
2023-08-22 15:45:00,83.78,83.88,83.72,83.87,102122.0,78.3805,78.4741,78.3244,78.4647,102122.0
2023-08-22 15:50:00,83.87,83.99,83.76,83.78,167318.0,78.4647,78.577,78.3618,78.3805,167318.0
2023-08-22 15:55:00,83.79,83.85,83.7,83.73,322732.0,78.3899,78.446,78.3057,78.3337,322732.0
2023-08-23 09:30:00,84.67,84.84,84.3,84.72,218706.0,79.2131,79.3722,78.867,79.2599,218706.0
2023-08-23 09:35:00,84.74,84.92,84.55,84.9,96084.0,79.2786,79.447,79.1009,79.4283,96084.0
2023-08-23 09:40:00,84.92,84.94,84.46,84.52,120081.0,79.447,79.4657,79.0167,79.0728,120081.0
2023-08-23 09:45:00,84.52,84.9,84.49,84.57,112663.0,79.0728,79.4283,79.0447,79.1196,112663.0
2023-08-23 09:50:00,84.53,84.73,84.39,84.7,81030.0,79.0822,79.2693,78.9512,79.2412,81030.0
2023-08-23 09:55:00,84.69,84.77,84.38,84.48,127482.0,79.2318,79.3067,78.9418,79.0354,127482.0
2023-08-23 10:00:00,84.49,84.49,84.34,84.34,74963.0,79.0447,79.0447,78.9044,78.9044,74963.0
2023-08-23 10:05:00,84.34,84.52,84.27,84.32,62562.0,78.9044,79.0728,78.8389,78.8857,62562.0
2023-08-23 10:10:00,84.32,84.32,84.01,84.02,52863.0,78.8857,78.8857,78.5957,78.605,52863.0
2023-08-23 10:15:00,84.01,84.16,83.96,83.99,64209.0,78.5957,78.736,78.5489,78.577,64209.0
2023-08-23 10:20:00,83.98,84.14,83.95,84.08,57192.0,78.5676,78.7173,78.5395,78.6612,57192.0
2023-08-23 10:25:00,84.08,84.14,83.96,83.98,51756.0,78.6612,78.7173,78.5489,78.5676,51756.0
2023-08-23 10:30:00,84.01,84.03,83.73,83.78,71621.0,78.5957,78.6144,78.3337,78.3805,71621.0
2023-08-23 10:35:00,83.78,83.78,83.59,83.7,45154.0,78.3805,78.3805,78.2027,78.3057,45154.0
2023-08-23 10:40:00,83.7,83.7,83.47,83.56,56211.0,78.3057,78.3057,78.0905,78.1747,56211.0
2023-08-23 10:45:00,83.56,83.74,83.53,83.73,51698.0,78.1747,78.3431,78.1466,78.3337,51698.0
2023-08-23 10:50:00,83.73,83.8,83.57,83.57,31569.0,78.3337,78.3992,78.184,78.184,31569.0
2023-08-23 10:55:00,83.59,83.67,83.59,83.59,27663.0,78.2027,78.2776,78.2027,78.2027,27663.0
2023-08-23 11:00:00,83.59,83.78,83.57,83.76,25615.0,78.2027,78.3805,78.184,78.3618,25615.0
2023-08-23 11:05:00,83.77,83.79,83.56,83.63,29477.0,78.3711,78.3899,78.1747,78.2402,29477.0
2023-08-23 11:10:00,83.64,83.75,83.61,83.68,29532.0,78.2495,78.3524,78.2215,78.2869,29532.0
2023-08-23 11:15:00,83.68,83.74,83.66,83.67,24668.0,78.2869,78.3431,78.2682,78.2776,24668.0
2023-08-23 11:20:00,83.68,83.82,83.68,83.72,60746.0,78.2869,78.4179,78.2869,78.3244,60746.0
2023-08-23 11:25:00,83.72,83.8,83.69,83.71,44015.0,78.3244,78.3992,78.2963,78.315,44015.0
2023-08-23 11:30:00,83.7,83.71,83.43,83.46,32352.0,78.3057,78.315,78.0531,78.0811,32352.0
2023-08-23 11:35:00,83.45,83.47,83.31,83.36,41895.0,78.0718,78.0905,77.9408,77.9876,41895.0
2023-08-23 11:40:00,83.34,83.46,83.34,83.41,24360.0,77.9689,78.0811,77.9689,78.0343,24360.0
2023-08-23 11:45:00,83.42,83.53,83.4,83.51,41247.0,78.0437,78.1466,78.025,78.1279,41247.0
2023-08-23 11:50:00,83.5,83.65,83.49,83.54,21214.0,78.1185,78.2589,78.1092,78.156,21214.0
2023-08-23 11:55:00,83.5,83.51,83.43,83.46,23578.0,78.1185,78.1279,78.0531,78.0811,23578.0
2023-08-23 12:00:00,83.46,83.52,83.43,83.44,23651.0,78.0811,78.1373,78.0531,78.0624,23651.0
2023-08-23 12:05:00,83.44,83.52,83.43,83.46,26143.0,78.0624,78.1373,78.0531,78.0811,26143.0
2023-08-23 12:10:00,83.45,83.6,83.45,83.59,15538.0,78.0718,78.2121,78.0718,78.2027,15538.0
2023-08-23 12:15:00,83.58,83.61,83.54,83.59,19460.0,78.1934,78.2215,78.156,78.2027,19460.0
2023-08-23 12:20:00,83.6,83.68,83.57,83.67,23171.0,78.2121,78.2869,78.184,78.2776,23171.0
2023-08-23 12:25:00,83.68,83.7,83.63,83.67,34736.0,78.2869,78.3057,78.2402,78.2776,34736.0
2023-08-23 12:30:00,83.67,83.78,83.64,83.78,19615.0,78.2776,78.3805,78.2495,78.3805,19615.0
2023-08-23 12:35:00,83.78,83.79,83.69,83.7,25305.0,78.3805,78.3899,78.2963,78.3057,25305.0
2023-08-23 12:40:00,83.69,83.77,83.68,83.75,12476.0,78.2963,78.3711,78.2869,78.3524,12476.0
2023-08-23 12:45:00,83.74,83.92,83.73,83.92,29715.0,78.3431,78.5115,78.3337,78.5115,29715.0
2023-08-23 12:50:00,83.92,83.94,83.79,83.83,20008.0,78.5115,78.5302,78.3899,78.4273,20008.0
2023-08-23 12:55:00,83.84,83.9,83.83,83.87,19916.0,78.4366,78.4928,78.4273,78.4647,19916.0
2023-08-23 13:00:00,83.88,83.89,83.82,83.89,21183.0,78.4741,78.4834,78.4179,78.4834,21183.0
2023-08-23 13:05:00,83.9,83.9,83.82,83.84,22171.0,78.4928,78.4928,78.4179,78.4366,22171.0
2023-08-23 13:10:00,83.83,83.86,83.79,83.82,38582.0,78.4273,78.4553,78.3899,78.4179,38582.0
2023-08-23 13:15:00,83.81,83.93,83.81,83.92,39170.0,78.4086,78.5208,78.4086,78.5115,39170.0
2023-08-23 13:20:00,83.92,83.96,83.89,83.95,30957.0,78.5115,78.5489,78.4834,78.5395,30957.0
2023-08-23 13:25:00,83.95,84.02,83.93,83.96,49408.0,78.5395,78.605,78.5208,78.5489,49408.0
2023-08-23 13:30:00,83.97,84.03,83.96,83.96,27370.0,78.5583,78.6144,78.5489,78.5489,27370.0
2023-08-23 13:35:00,83.98,83.99,83.94,83.98,17720.0,78.5676,78.577,78.5302,78.5676,17720.0
2023-08-23 13:40:00,83.97,84.01,83.94,84.0,51343.0,78.5583,78.5957,78.5302,78.5863,51343.0
2023-08-23 13:45:00,84.0,84.02,83.97,84.02,28651.0,78.5863,78.605,78.5583,78.605,28651.0
2023-08-23 13:50:00,84.02,84.06,83.98,84.05,19210.0,78.605,78.6425,78.5676,78.6331,19210.0
2023-08-23 13:55:00,84.05,84.05,84.0,84.02,20431.0,78.6331,78.6331,78.5863,78.605,20431.0
2023-08-23 14:00:00,84.02,84.06,83.98,84.05,38630.0,78.605,78.6425,78.5676,78.6331,38630.0
2023-08-23 14:05:00,84.05,84.1,84.0,84.09,25025.0,78.6331,78.6799,78.5863,78.6705,25025.0
2023-08-23 14:10:00,84.1,84.11,84.02,84.03,20079.0,78.6799,78.6892,78.605,78.6144,20079.0
2023-08-23 14:15:00,84.03,84.04,83.94,83.98,29328.0,78.6144,78.6237,78.5302,78.5676,29328.0
2023-08-23 14:20:00,83.98,84.06,83.95,84.06,46920.0,78.5676,78.6425,78.5395,78.6425,46920.0
2023-08-23 14:25:00,84.06,84.13,84.04,84.11,40147.0,78.6425,78.7079,78.6237,78.6892,40147.0
2023-08-23 14:30:00,84.11,84.13,84.01,84.02,33845.0,78.6892,78.7079,78.5957,78.605,33845.0
2023-08-23 14:35:00,84.03,84.04,83.92,83.97,50919.0,78.6144,78.6237,78.5115,78.5583,50919.0
2023-08-23 14:40:00,83.97,84.0,83.95,83.96,19407.0,78.5583,78.5863,78.5395,78.5489,19407.0
2023-08-23 14:45:00,83.97,83.97,83.93,83.94,18989.0,78.5583,78.5583,78.5208,78.5302,18989.0
2023-08-23 14:50:00,83.95,83.96,83.91,83.95,14382.0,78.5395,78.5489,78.5021,78.5395,14382.0
2023-08-23 14:55:00,83.95,84.0,83.94,83.97,18975.0,78.5395,78.5863,78.5302,78.5583,18975.0
2023-08-23 15:00:00,83.97,84.03,83.94,84.03,28885.0,78.5583,78.6144,78.5302,78.6144,28885.0
2023-08-23 15:05:00,84.03,84.06,84.01,84.04,24480.0,78.6144,78.6425,78.5957,78.6237,24480.0
2023-08-23 15:10:00,84.03,84.03,83.96,84.0,48408.0,78.6144,78.6144,78.5489,78.5863,48408.0
2023-08-23 15:15:00,83.98,84.0,83.96,83.97,17948.0,78.5676,78.5863,78.5489,78.5583,17948.0
2023-08-23 15:20:00,83.98,83.98,83.88,83.89,37690.0,78.5676,78.5676,78.4741,78.4834,37690.0
2023-08-23 15:25:00,83.89,84.02,83.87,83.98,46378.0,78.4834,78.605,78.4647,78.5676,46378.0
2023-08-23 15:30:00,83.98,84.01,83.95,83.95,32827.0,78.5676,78.5957,78.5395,78.5395,32827.0
2023-08-23 15:35:00,83.95,84.02,83.94,83.99,42098.0,78.5395,78.605,78.5302,78.577,42098.0
2023-08-23 15:40:00,83.99,84.0,83.91,83.95,59634.0,78.577,78.5863,78.5021,78.5395,59634.0
2023-08-23 15:45:00,83.95,83.98,83.83,83.85,77728.0,78.5395,78.5676,78.4273,78.446,77728.0
2023-08-23 15:50:00,83.85,83.87,83.61,83.66,82670.0,78.446,78.4647,78.2215,78.2682,82670.0
2023-08-23 15:55:00,83.66,83.71,83.61,83.69,236383.0,78.2682,78.315,78.2215,78.2963,236383.0
2023-08-24 09:30:00,82.81,83.38,81.56,81.82,381357.0,77.473,78.0063,76.3036,76.5468,381357.0
2023-08-24 09:35:00,81.82,82.04,81.3,81.42,191677.0,76.5468,76.7526,76.0603,76.1726,191677.0
2023-08-24 09:40:00,81.47,81.84,81.29,81.55,207988.0,76.2194,76.5655,76.051,76.2942,207988.0
2023-08-24 09:45:00,81.54,81.99,81.53,81.84,142272.0,76.2849,76.7059,76.2755,76.5655,142272.0
2023-08-24 09:50:00,81.87,82.47,81.87,82.41,88842.0,76.5936,77.1549,76.5936,77.0988,88842.0
2023-08-24 09:55:00,82.42,82.56,82.39,82.52,47371.0,77.1081,77.2391,77.0801,77.2017,47371.0
2023-08-24 10:00:00,82.52,82.55,82.35,82.41,42700.0,77.2017,77.2298,77.0427,77.0988,42700.0
2023-08-24 10:05:00,82.42,82.44,82.01,82.01,52961.0,77.1081,77.1269,76.7246,76.7246,52961.0
2023-08-24 10:10:00,82.01,82.02,81.81,81.82,52572.0,76.7246,76.7339,76.5375,76.5468,52572.0
2023-08-24 10:15:00,81.82,81.92,81.71,81.82,84506.0,76.5468,76.6404,76.4439,76.5468,84506.0
2023-08-24 10:20:00,81.84,81.87,81.57,81.59,34293.0,76.5655,76.5936,76.3129,76.3316,34293.0
2023-08-24 10:25:00,81.59,81.67,81.45,81.45,36493.0,76.3316,76.4065,76.2007,76.2007,36493.0
2023-08-24 10:30:00,81.45,81.77,81.33,81.77,113114.0,76.2007,76.5,76.0884,76.5,113114.0
2023-08-24 10:35:00,81.77,81.97,81.7,81.96,121532.0,76.5,76.6871,76.4345,76.6778,121532.0
2023-08-24 10:40:00,81.97,82.07,81.88,82.0,117231.0,76.6871,76.7807,76.6029,76.7152,117231.0
2023-08-24 10:45:00,82.01,82.05,81.57,81.61,76611.0,76.7246,76.762,76.3129,76.3504,76611.0
2023-08-24 10:50:00,81.61,81.63,81.52,81.57,46589.0,76.3504,76.3691,76.2662,76.3129,46589.0
2023-08-24 10:55:00,81.56,81.72,81.49,81.6,42675.0,76.3036,76.4533,76.2381,76.341,42675.0
2023-08-24 11:00:00,81.62,81.72,81.58,81.71,54368.0,76.3597,76.4533,76.3223,76.4439,54368.0
2023-08-24 11:05:00,81.71,81.73,81.61,81.7,30861.0,76.4439,76.4626,76.3504,76.4345,30861.0
2023-08-24 11:10:00,81.7,81.77,81.63,81.7,35443.0,76.4345,76.5,76.3691,76.4345,35443.0
2023-08-24 11:15:00,81.7,82.03,81.67,82.0,110382.0,76.4345,76.7433,76.4065,76.7152,110382.0
2023-08-24 11:20:00,82.0,82.07,81.94,82.0,29457.0,76.7152,76.7807,76.6591,76.7152,29457.0
2023-08-24 11:25:00,82.0,82.17,81.97,82.13,47601.0,76.7152,76.8743,76.6871,76.8368,47601.0
2023-08-24 11:30:00,82.13,82.2,82.06,82.06,27636.0,76.8368,76.9023,76.7713,76.7713,27636.0
2023-08-24 11:35:00,82.07,82.19,82.06,82.16,39234.0,76.7807,76.893,76.7713,76.8649,39234.0
2023-08-24 11:40:00,82.16,82.16,82.0,82.03,30710.0,76.8649,76.8649,76.7152,76.7433,30710.0
2023-08-24 11:45:00,82.03,82.05,81.98,82.01,30316.0,76.7433,76.762,76.6965,76.7246,30316.0
2023-08-24 11:50:00,82.01,82.06,81.98,82.0,17682.0,76.7246,76.7713,76.6965,76.7152,17682.0
2023-08-24 11:55:00,81.99,82.04,81.95,82.02,52210.0,76.7059,76.7526,76.6684,76.7339,52210.0
2023-08-24 12:00:00,82.01,82.06,81.93,82.01,61217.0,76.7246,76.7713,76.6497,76.7246,61217.0
2023-08-24 12:05:00,82.01,82.1,82.0,82.0,44811.0,76.7246,76.8088,76.7152,76.7152,44811.0
2023-08-24 12:10:00,81.99,82.11,81.98,82.05,22021.0,76.7059,76.8181,76.6965,76.762,22021.0
2023-08-24 12:15:00,82.05,82.12,81.99,82.03,26709.0,76.762,76.8275,76.7059,76.7433,26709.0
2023-08-24 12:20:00,82.04,82.04,81.99,82.0,13756.0,76.7526,76.7526,76.7059,76.7152,13756.0
2023-08-24 12:25:00,81.99,82.02,81.91,81.99,58840.0,76.7059,76.7339,76.631,76.7059,58840.0
2023-08-24 12:30:00,81.99,82.05,81.91,81.98,53280.0,76.7059,76.762,76.631,76.6965,53280.0
2023-08-24 12:35:00,81.98,82.05,81.92,82.0,48767.0,76.6965,76.762,76.6404,76.7152,48767.0
2023-08-24 12:40:00,81.99,82.03,81.92,81.93,20554.0,76.7059,76.7433,76.6404,76.6497,20554.0
2023-08-24 12:45:00,81.92,81.93,81.73,81.82,26246.0,76.6404,76.6497,76.4626,76.5468,26246.0
2023-08-24 12:50:00,81.81,81.84,81.72,81.75,29029.0,76.5375,76.5655,76.4533,76.4813,29029.0
2023-08-24 12:55:00,81.73,81.76,81.63,81.65,16390.0,76.4626,76.4907,76.3691,76.3878,16390.0
2023-08-24 13:00:00,81.65,81.65,81.58,81.6,32018.0,76.3878,76.3878,76.3223,76.341,32018.0
2023-08-24 13:05:00,81.61,81.61,81.39,81.46,88821.0,76.3504,76.3504,76.1445,76.21,88821.0
2023-08-24 13:10:00,81.47,81.47,81.33,81.38,50204.0,76.2194,76.2194,76.0884,76.1352,50204.0
2023-08-24 13:15:00,81.37,81.41,81.35,81.38,32481.0,76.1258,76.1632,76.1071,76.1352,32481.0
2023-08-24 13:20:00,81.38,81.38,81.29,81.31,23588.0,76.1352,76.1352,76.051,76.0697,23588.0
2023-08-24 13:25:00,81.31,81.33,81.25,81.26,51238.0,76.0697,76.0884,76.0136,76.0229,51238.0
2023-08-24 13:30:00,81.26,81.34,81.18,81.23,81091.0,76.0229,76.0978,75.9481,75.9948,81091.0
2023-08-24 13:35:00,81.23,81.33,81.16,81.33,33290.0,75.9948,76.0884,75.9294,76.0884,33290.0
2023-08-24 13:40:00,81.31,81.47,81.3,81.4,35956.0,76.0697,76.2194,76.0603,76.1539,35956.0
2023-08-24 13:45:00,81.41,81.43,81.25,81.26,38103.0,76.1632,76.182,76.0136,76.0229,38103.0
2023-08-24 13:50:00,81.26,81.26,81.18,81.25,21379.0,76.0229,76.0229,75.9481,76.0136,21379.0
2023-08-24 13:55:00,81.26,81.26,81.18,81.26,21509.0,76.0229,76.0229,75.9481,76.0229,21509.0
2023-08-24 14:00:00,81.26,81.29,81.13,81.14,38537.0,76.0229,76.051,75.9013,75.9106,38537.0
2023-08-24 14:05:00,81.13,81.15,81.08,81.15,23813.0,75.9013,75.92,75.8545,75.92,23813.0
2023-08-24 14:10:00,81.15,81.29,81.15,81.26,22631.0,75.92,76.051,75.92,76.0229,22631.0
2023-08-24 14:15:00,81.28,81.28,81.21,81.22,16911.0,76.0416,76.0416,75.9761,75.9855,16911.0
2023-08-24 14:20:00,81.21,81.33,81.13,81.15,32795.0,75.9761,76.0884,75.9013,75.92,32795.0
2023-08-24 14:25:00,81.16,81.2,81.1,81.12,37573.0,75.9294,75.9668,75.8732,75.8919,37573.0
2023-08-24 14:30:00,81.12,81.19,81.08,81.14,31255.0,75.8919,75.9574,75.8545,75.9106,31255.0
2023-08-24 14:35:00,81.15,81.15,81.03,81.03,33191.0,75.92,75.92,75.8077,75.8077,33191.0
2023-08-24 14:40:00,81.03,81.1,81.0,81.09,73559.0,75.8077,75.8732,75.7797,75.8639,73559.0
2023-08-24 14:45:00,81.1,81.14,81.04,81.12,37349.0,75.8732,75.9106,75.8171,75.8919,37349.0
2023-08-24 14:50:00,81.12,81.16,81.05,81.13,50474.0,75.8919,75.9294,75.8264,75.9013,50474.0
2023-08-24 14:55:00,81.13,81.27,81.12,81.17,52250.0,75.9013,76.0323,75.8919,75.9387,52250.0
2023-08-24 15:00:00,81.17,81.23,81.16,81.17,27757.0,75.9387,75.9948,75.9294,75.9387,27757.0
2023-08-24 15:05:00,81.17,81.2,81.13,81.16,28695.0,75.9387,75.9668,75.9013,75.9294,28695.0
2023-08-24 15:10:00,81.15,81.25,81.14,81.17,28439.0,75.92,76.0136,75.9106,75.9387,28439.0
2023-08-24 15:15:00,81.17,81.2,81.11,81.14,28623.0,75.9387,75.9668,75.8826,75.9106,28623.0
2023-08-24 15:20:00,81.15,81.22,81.15,81.15,30792.0,75.92,75.9855,75.92,75.92,30792.0
2023-08-24 15:25:00,81.16,81.26,81.14,81.25,44773.0,75.9294,76.0229,75.9106,76.0136,44773.0
2023-08-24 15:30:00,81.25,81.3,81.22,81.29,46204.0,76.0136,76.0603,75.9855,76.051,46204.0
2023-08-24 15:35:00,81.29,81.35,81.25,81.31,75751.0,76.051,76.1071,76.0136,76.0697,75751.0
2023-08-24 15:40:00,81.31,81.36,81.21,81.28,83449.0,76.0697,76.1165,75.9761,76.0416,83449.0
2023-08-24 15:45:00,81.28,81.28,81.16,81.19,107170.0,76.0416,76.0416,75.9294,75.9574,107170.0
2023-08-24 15:50:00,81.19,81.23,81.03,81.07,153860.0,75.9574,75.9948,75.8077,75.8452,153860.0
2023-08-24 15:55:00,81.08,81.21,81.01,81.05,281946.0,75.8545,75.9761,75.789,75.8264,281946.0
2023-08-25 09:30:00,81.52,82.03,81.35,81.88,109295.0,76.2662,76.7433,76.1071,76.6029,109295.0
2023-08-25 09:35:00,81.88,81.97,81.79,81.91,27176.0,76.6029,76.6871,76.5187,76.631,27176.0
2023-08-25 09:40:00,81.91,81.93,81.57,81.61,53723.0,76.631,76.6497,76.3129,76.3504,53723.0
2023-08-25 09:45:00,81.63,81.75,81.58,81.64,44087.0,76.3691,76.4813,76.3223,76.3784,44087.0
2023-08-25 09:50:00,81.64,81.64,81.38,81.52,66046.0,76.3784,76.3784,76.1352,76.2662,66046.0
2023-08-25 09:55:00,81.51,81.61,81.46,81.57,14640.0,76.2568,76.3504,76.21,76.3129,14640.0
2023-08-25 10:00:00,81.58,81.6,81.3,81.45,40861.0,76.3223,76.341,76.0603,76.2007,40861.0
2023-08-25 10:05:00,81.42,81.45,81.29,81.34,37402.0,76.1726,76.2007,76.051,76.0978,37402.0
2023-08-25 10:10:00,81.35,81.48,81.32,81.44,50344.0,76.1071,76.2287,76.079,76.1913,50344.0
2023-08-25 10:15:00,81.45,81.67,81.38,81.39,35464.0,76.2007,76.4065,76.1352,76.1445,35464.0
2023-08-25 10:20:00,81.4,81.42,81.25,81.25,25310.0,76.1539,76.1726,76.0136,76.0136,25310.0
2023-08-25 10:25:00,81.24,81.39,81.23,81.34,23635.0,76.0042,76.1445,75.9948,76.0978,23635.0
2023-08-25 10:30:00,81.28,81.35,81.23,81.26,22527.0,76.0416,76.1071,75.9948,76.0229,22527.0
2023-08-25 10:35:00,81.27,81.49,81.26,81.42,40132.0,76.0323,76.2381,76.0229,76.1726,40132.0
2023-08-25 10:40:00,81.43,81.63,81.43,81.6,40320.0,76.182,76.3691,76.182,76.341,40320.0
2023-08-25 10:45:00,81.6,81.69,81.5,81.69,56456.0,76.341,76.4252,76.2474,76.4252,56456.0
2023-08-25 10:50:00,81.69,81.77,81.5,81.54,51507.0,76.4252,76.5,76.2474,76.2849,51507.0
2023-08-25 10:55:00,81.53,81.65,81.45,81.53,37624.0,76.2755,76.3878,76.2007,76.2755,37624.0
2023-08-25 11:00:00,81.53,81.59,81.39,81.5,16651.0,76.2755,76.3316,76.1445,76.2474,16651.0
2023-08-25 11:05:00,81.48,81.7,81.48,81.58,38682.0,76.2287,76.4345,76.2287,76.3223,38682.0
2023-08-25 11:10:00,81.59,81.73,81.59,81.71,30620.0,76.3316,76.4626,76.3316,76.4439,30620.0
2023-08-25 11:15:00,81.7,81.8,81.69,81.78,57695.0,76.4345,76.5281,76.4252,76.5094,57695.0
2023-08-25 11:20:00,81.78,81.78,81.68,81.71,23448.0,76.5094,76.5094,76.4158,76.4439,23448.0
2023-08-25 11:25:00,81.72,81.97,81.72,81.96,31845.0,76.4533,76.6871,76.4533,76.6778,31845.0
2023-08-25 11:30:00,81.97,82.0,81.91,81.93,24502.0,76.6871,76.7152,76.631,76.6497,24502.0
2023-08-25 11:35:00,81.93,82.11,81.93,82.09,47110.0,76.6497,76.8181,76.6497,76.7994,47110.0
2023-08-25 11:40:00,82.09,82.15,82.04,82.12,21321.0,76.7994,76.8555,76.7526,76.8275,21321.0
2023-08-25 11:45:00,82.12,82.13,81.99,82.02,19059.0,76.8275,76.8368,76.7059,76.7339,19059.0
2023-08-25 11:50:00,82.03,82.18,82.01,82.16,21439.0,76.7433,76.8836,76.7246,76.8649,21439.0
2023-08-25 11:55:00,82.15,82.23,82.13,82.19,64498.0,76.8555,76.9304,76.8368,76.893,64498.0
2023-08-25 12:00:00,82.18,82.39,82.18,82.36,105380.0,76.8836,77.0801,76.8836,77.052,105380.0
2023-08-25 12:05:00,82.36,82.36,82.18,82.32,28307.0,77.052,77.052,76.8836,77.0146,28307.0
2023-08-25 12:10:00,82.3,82.42,82.27,82.31,22779.0,76.9959,77.1081,76.9678,77.0052,22779.0
2023-08-25 12:15:00,82.31,82.31,82.22,82.3,20763.0,77.0052,77.0052,76.921,76.9959,20763.0
2023-08-25 12:20:00,82.3,82.31,82.23,82.29,26340.0,76.9959,77.0052,76.9304,76.9865,26340.0
2023-08-25 12:25:00,82.29,82.34,82.23,82.33,29672.0,76.9865,77.0333,76.9304,77.0239,29672.0
2023-08-25 12:30:00,82.33,82.41,82.31,82.33,22020.0,77.0239,77.0988,77.0052,77.0239,22020.0
2023-08-25 12:35:00,82.33,82.34,82.24,82.34,24132.0,77.0239,77.0333,76.9397,77.0333,24132.0
2023-08-25 12:40:00,82.34,82.38,82.16,82.16,38116.0,77.0333,77.0707,76.8649,76.8649,38116.0
2023-08-25 12:45:00,82.15,82.24,82.14,82.15,9403.0,76.8555,76.9397,76.8462,76.8555,9403.0
2023-08-25 12:50:00,82.16,82.18,82.14,82.16,10206.0,76.8649,76.8836,76.8462,76.8649,10206.0
2023-08-25 12:55:00,82.15,82.24,82.15,82.22,11633.0,76.8555,76.9397,76.8555,76.921,11633.0
2023-08-25 13:00:00,82.23,82.25,82.21,82.21,10561.0,76.9304,76.9491,76.9117,76.9117,10561.0
2023-08-25 13:05:00,82.2,82.21,82.14,82.19,8687.0,76.9023,76.9117,76.8462,76.893,8687.0
2023-08-25 13:10:00,82.17,82.23,82.15,82.23,9727.0,76.8743,76.9304,76.8555,76.9304,9727.0
2023-08-25 13:15:00,82.24,82.27,82.16,82.18,13014.0,76.9397,76.9678,76.8649,76.8836,13014.0
2023-08-25 13:20:00,82.16,82.16,82.03,82.07,20914.0,76.8649,76.8649,76.7433,76.7807,20914.0
2023-08-25 13:25:00,82.06,82.2,82.06,82.19,23958.0,76.7713,76.9023,76.7713,76.893,23958.0
2023-08-25 13:30:00,82.18,82.25,82.13,82.16,25490.0,76.8836,76.9491,76.8368,76.8649,25490.0
2023-08-25 13:35:00,82.16,82.31,82.12,82.22,18457.0,76.8649,77.0052,76.8275,76.921,18457.0
2023-08-25 13:40:00,82.21,82.23,82.17,82.17,11153.0,76.9117,76.9304,76.8743,76.8743,11153.0
2023-08-25 13:45:00,82.16,82.22,82.14,82.22,29949.0,76.8649,76.921,76.8462,76.921,29949.0
2023-08-25 13:50:00,82.22,82.3,82.2,82.3,21970.0,76.921,76.9959,76.9023,76.9959,21970.0
2023-08-25 13:55:00,82.3,82.32,82.23,82.31,19841.0,76.9959,77.0146,76.9304,77.0052,19841.0
2023-08-25 14:00:00,82.31,82.35,82.22,82.25,30868.0,77.0052,77.0427,76.921,76.9491,30868.0
2023-08-25 14:05:00,82.25,82.29,82.22,82.26,25718.0,76.9491,76.9865,76.921,76.9585,25718.0
2023-08-25 14:10:00,82.25,82.25,82.19,82.2,15747.0,76.9491,76.9491,76.893,76.9023,15747.0
2023-08-25 14:15:00,82.22,82.3,82.13,82.29,27234.0,76.921,76.9959,76.8368,76.9865,27234.0
2023-08-25 14:20:00,82.3,82.36,82.28,82.28,22517.0,76.9959,77.052,76.9772,76.9772,22517.0
2023-08-25 14:25:00,82.28,82.36,82.28,82.35,27718.0,76.9772,77.052,76.9772,77.0427,27718.0
2023-08-25 14:30:00,82.37,82.45,82.35,82.42,32692.0,77.0614,77.1362,77.0427,77.1081,32692.0
2023-08-25 14:35:00,82.42,82.45,82.32,82.34,35280.0,77.1081,77.1362,77.0146,77.0333,35280.0
2023-08-25 14:40:00,82.35,82.37,82.27,82.3,21788.0,77.0427,77.0614,76.9678,76.9959,21788.0
2023-08-25 14:45:00,82.3,82.38,82.28,82.35,29037.0,76.9959,77.0707,76.9772,77.0427,29037.0
2023-08-25 14:50:00,82.36,82.42,82.33,82.39,28478.0,77.052,77.1081,77.0239,77.0801,28478.0
2023-08-25 14:55:00,82.39,82.42,82.34,82.42,25531.0,77.0801,77.1081,77.0333,77.1081,25531.0
2023-08-25 15:00:00,82.43,82.48,82.33,82.39,25116.0,77.1175,77.1643,77.0239,77.0801,25116.0
2023-08-25 15:05:00,82.39,82.42,82.27,82.41,33944.0,77.0801,77.1081,76.9678,77.0988,33944.0
2023-08-25 15:10:00,82.41,82.41,82.34,82.36,38883.0,77.0988,77.0988,77.0333,77.052,38883.0
2023-08-25 15:15:00,82.37,82.42,82.34,82.37,43685.0,77.0614,77.1081,77.0333,77.0614,43685.0
2023-08-25 15:20:00,82.37,82.4,82.35,82.38,62199.0,77.0614,77.0894,77.0427,77.0707,62199.0
2023-08-25 15:25:00,82.39,82.49,82.36,82.38,68425.0,77.0801,77.1736,77.052,77.0707,68425.0
2023-08-25 15:30:00,82.38,82.43,82.35,82.39,22076.0,77.0707,77.1175,77.0427,77.0801,22076.0
2023-08-25 15:35:00,82.39,82.43,82.35,82.4,36554.0,77.0801,77.1175,77.0427,77.0894,36554.0
2023-08-25 15:40:00,82.4,82.4,82.35,82.38,39406.0,77.0894,77.0894,77.0427,77.0707,39406.0
2023-08-25 15:45:00,82.38,82.38,82.29,82.32,92571.0,77.0707,77.0707,76.9865,77.0146,92571.0
2023-08-25 15:50:00,82.31,82.31,82.11,82.13,107622.0,77.0052,77.0052,76.8181,76.8368,107622.0
2023-08-25 15:55:00,82.12,82.23,82.12,82.21,226278.0,76.8275,76.9304,76.8275,76.9117,226278.0
2023-08-28 09:30:00,82.79,83.31,82.64,82.95,143096.0,77.4543,77.9408,77.314,77.604,143096.0
2023-08-28 09:35:00,82.87,82.9,82.67,82.7,20678.0,77.5291,77.5572,77.342,77.3701,20678.0
2023-08-28 09:40:00,82.77,82.83,82.55,82.66,32727.0,77.4356,77.4917,77.2298,77.3327,32727.0
2023-08-28 09:45:00,82.62,82.67,82.43,82.58,49666.0,77.2953,77.342,77.1175,77.2578,49666.0
2023-08-28 09:50:00,82.59,82.64,82.27,82.37,59696.0,77.2672,77.314,76.9678,77.0614,59696.0
2023-08-28 09:55:00,82.36,82.41,82.28,82.3,37975.0,77.052,77.0988,76.9772,76.9959,37975.0
2023-08-28 10:00:00,82.3,82.36,82.13,82.17,37030.0,76.9959,77.052,76.8368,76.8743,37030.0
2023-08-28 10:05:00,82.17,82.2,82.07,82.16,53796.0,76.8743,76.9023,76.7807,76.8649,53796.0
2023-08-28 10:10:00,82.16,82.17,81.93,82.02,79343.0,76.8649,76.8743,76.6497,76.7339,79343.0
2023-08-28 10:15:00,82.01,82.1,81.89,81.97,50945.0,76.7246,76.8088,76.6123,76.6871,50945.0
2023-08-28 10:20:00,81.97,82.07,81.92,81.92,36743.0,76.6871,76.7807,76.6404,76.6404,36743.0
2023-08-28 10:25:00,81.93,82.05,81.93,81.94,21664.0,76.6497,76.762,76.6497,76.6591,21664.0
2023-08-28 10:30:00,81.94,81.99,81.84,81.89,29881.0,76.6591,76.7059,76.5655,76.6123,29881.0
2023-08-28 10:35:00,81.89,81.92,81.83,81.84,30233.0,76.6123,76.6404,76.5562,76.5655,30233.0
2023-08-28 10:40:00,81.85,81.85,81.76,81.79,35092.0,76.5749,76.5749,76.4907,76.5187,35092.0
2023-08-28 10:45:00,81.79,81.83,81.7,81.73,28470.0,76.5187,76.5562,76.4345,76.4626,28470.0
2023-08-28 10:50:00,81.73,81.78,81.63,81.65,44229.0,76.4626,76.5094,76.3691,76.3878,44229.0
2023-08-28 10:55:00,81.65,81.65,81.58,81.6,40495.0,76.3878,76.3878,76.3223,76.341,40495.0
2023-08-28 11:00:00,81.6,81.6,81.41,81.45,34118.0,76.341,76.341,76.1632,76.2007,34118.0
2023-08-28 11:05:00,81.46,81.46,81.34,81.38,35869.0,76.21,76.21,76.0978,76.1352,35869.0
2023-08-28 11:10:00,81.37,81.41,81.27,81.28,35889.0,76.1258,76.1632,76.0323,76.0416,35889.0
2023-08-28 11:15:00,81.28,81.38,81.21,81.24,51832.0,76.0416,76.1352,75.9761,76.0042,51832.0
2023-08-28 11:20:00,81.23,81.37,81.23,81.34,37717.0,75.9948,76.1258,75.9948,76.0978,37717.0
2023-08-28 11:25:00,81.34,81.34,81.18,81.21,29741.0,76.0978,76.0978,75.9481,75.9761,29741.0
2023-08-28 11:30:00,81.2,81.28,81.17,81.23,39264.0,75.9668,76.0416,75.9387,75.9948,39264.0
2023-08-28 11:35:00,81.23,81.28,81.19,81.2,30501.0,75.9948,76.0416,75.9574,75.9668,30501.0
2023-08-28 11:40:00,81.2,81.23,81.09,81.1,46407.0,75.9668,75.9948,75.8639,75.8732,46407.0
2023-08-28 11:45:00,81.1,81.15,81.04,81.05,28603.0,75.8732,75.92,75.8171,75.8264,28603.0
2023-08-28 11:50:00,81.05,81.17,81.05,81.12,51551.0,75.8264,75.9387,75.8264,75.8919,51551.0
2023-08-28 11:55:00,81.11,81.21,81.11,81.14,29730.0,75.8826,75.9761,75.8826,75.9106,29730.0
2023-08-28 12:00:00,81.14,81.15,81.07,81.12,25285.0,75.9106,75.92,75.8452,75.8919,25285.0
2023-08-28 12:05:00,81.12,81.2,81.11,81.2,26118.0,75.8919,75.9668,75.8826,75.9668,26118.0
2023-08-28 12:10:00,81.2,81.25,81.13,81.19,46347.0,75.9668,76.0136,75.9013,75.9574,46347.0
2023-08-28 12:15:00,81.18,81.23,81.13,81.18,17640.0,75.9481,75.9948,75.9013,75.9481,17640.0
2023-08-28 12:20:00,81.17,81.18,81.07,81.15,28082.0,75.9387,75.9481,75.8452,75.92,28082.0
2023-08-28 12:25:00,81.16,81.24,81.16,81.17,35763.0,75.9294,76.0042,75.9294,75.9387,35763.0
2023-08-28 12:30:00,81.17,81.19,81.14,81.18,19385.0,75.9387,75.9574,75.9106,75.9481,19385.0
2023-08-28 12:35:00,81.18,81.21,81.17,81.17,21114.0,75.9481,75.9761,75.9387,75.9387,21114.0
2023-08-28 12:40:00,81.17,81.19,81.13,81.14,26313.0,75.9387,75.9574,75.9013,75.9106,26313.0
2023-08-28 12:45:00,81.13,81.24,81.12,81.24,28911.0,75.9013,76.0042,75.8919,76.0042,28911.0
2023-08-28 12:50:00,81.26,81.3,81.25,81.27,19913.0,76.0229,76.0603,76.0136,76.0323,19913.0
2023-08-28 12:55:00,81.27,81.33,81.23,81.32,22882.0,76.0323,76.0884,75.9948,76.079,22882.0
2023-08-28 13:00:00,81.32,81.39,81.27,81.27,21239.0,76.079,76.1445,76.0323,76.0323,21239.0
2023-08-28 13:05:00,81.27,81.32,81.24,81.27,56964.0,76.0323,76.079,76.0042,76.0323,56964.0
2023-08-28 13:10:00,81.27,81.29,81.19,81.29,31016.0,76.0323,76.051,75.9574,76.051,31016.0
2023-08-28 13:15:00,81.29,81.33,81.23,81.27,27464.0,76.051,76.0884,75.9948,76.0323,27464.0
2023-08-28 13:20:00,81.28,81.31,81.18,81.19,18755.0,76.0416,76.0697,75.9481,75.9574,18755.0
2023-08-28 13:25:00,81.18,81.23,81.14,81.22,16574.0,75.9481,75.9948,75.9106,75.9855,16574.0
2023-08-28 13:30:00,81.23,81.28,81.2,81.25,32025.0,75.9948,76.0416,75.9668,76.0136,32025.0
2023-08-28 13:35:00,81.24,81.32,81.22,81.27,28765.0,76.0042,76.079,75.9855,76.0323,28765.0
2023-08-28 13:40:00,81.27,81.34,81.25,81.33,19786.0,76.0323,76.0978,76.0136,76.0884,19786.0
2023-08-28 13:45:00,81.32,81.34,81.25,81.28,14103.0,76.079,76.0978,76.0136,76.0416,14103.0
2023-08-28 13:50:00,81.28,81.28,81.16,81.16,17287.0,76.0416,76.0416,75.9294,75.9294,17287.0
2023-08-28 13:55:00,81.15,81.15,81.08,81.15,24537.0,75.92,75.92,75.8545,75.92,24537.0
2023-08-28 14:00:00,81.15,81.15,81.07,81.09,19600.0,75.92,75.92,75.8452,75.8639,19600.0
2023-08-28 14:05:00,81.09,81.12,81.05,81.1,16128.0,75.8639,75.8919,75.8264,75.8732,16128.0
2023-08-28 14:10:00,81.11,81.14,81.07,81.12,13477.0,75.8826,75.9106,75.8452,75.8919,13477.0
2023-08-28 14:15:00,81.13,81.14,81.06,81.08,14861.0,75.9013,75.9106,75.8358,75.8545,14861.0
2023-08-28 14:20:00,81.08,81.12,81.07,81.07,12027.0,75.8545,75.8919,75.8452,75.8452,12027.0
2023-08-28 14:25:00,81.07,81.13,81.06,81.08,25319.0,75.8452,75.9013,75.8358,75.8545,25319.0
2023-08-28 14:30:00,81.1,81.18,81.1,81.13,19236.0,75.8732,75.9481,75.8732,75.9013,19236.0
2023-08-28 14:35:00,81.14,81.2,81.09,81.11,24876.0,75.9106,75.9668,75.8639,75.8826,24876.0
2023-08-28 14:40:00,81.11,81.19,81.11,81.19,24115.0,75.8826,75.9574,75.8826,75.9574,24115.0
2023-08-28 14:45:00,81.19,81.23,81.16,81.21,21894.0,75.9574,75.9948,75.9294,75.9761,21894.0
2023-08-28 14:50:00,81.22,81.23,81.19,81.21,14540.0,75.9855,75.9948,75.9574,75.9761,14540.0
2023-08-28 14:55:00,81.21,81.24,81.15,81.19,24661.0,75.9761,76.0042,75.92,75.9574,24661.0
2023-08-28 15:00:00,81.2,81.3,81.16,81.22,56456.0,75.9668,76.0603,75.9294,75.9855,56456.0
2023-08-28 15:05:00,81.22,81.3,81.19,81.3,37672.0,75.9855,76.0603,75.9574,76.0603,37672.0
2023-08-28 15:10:00,81.3,81.32,81.18,81.19,34511.0,76.0603,76.079,75.9481,75.9574,34511.0
2023-08-28 15:15:00,81.18,81.26,81.15,81.26,28481.0,75.9481,76.0229,75.92,76.0229,28481.0
2023-08-28 15:20:00,81.26,81.26,81.14,81.19,34037.0,76.0229,76.0229,75.9106,75.9574,34037.0
2023-08-28 15:25:00,81.18,81.29,81.18,81.28,21941.0,75.9481,76.051,75.9481,76.0416,21941.0
2023-08-28 15:30:00,81.27,81.35,81.26,81.3,30324.0,76.0323,76.1071,76.0229,76.0603,30324.0
2023-08-28 15:35:00,81.28,81.39,81.28,81.34,29643.0,76.0416,76.1445,76.0416,76.0978,29643.0
2023-08-28 15:40:00,81.34,81.37,81.29,81.36,72118.0,76.0978,76.1258,76.051,76.1165,72118.0
2023-08-28 15:45:00,81.36,81.54,81.33,81.42,75049.0,76.1165,76.2849,76.0884,76.1726,75049.0
2023-08-28 15:50:00,81.42,81.44,81.34,81.36,108836.0,76.1726,76.1913,76.0978,76.1165,108836.0
2023-08-28 15:55:00,81.36,81.45,81.33,81.39,200818.0,76.1165,76.2007,76.0884,76.1445,200818.0
2023-08-29 09:30:00,81.69,81.78,81.56,81.67,56790.0,76.4252,76.5094,76.3036,76.4065,56790.0
2023-08-29 09:35:00,81.68,81.85,81.68,81.83,19347.0,76.4158,76.5749,76.4158,76.5562,19347.0
2023-08-29 09:40:00,81.82,81.87,81.7,81.71,13876.0,76.5468,76.5936,76.4345,76.4439,13876.0
2023-08-29 09:45:00,81.72,81.76,81.65,81.66,19823.0,76.4533,76.4907,76.3878,76.3971,19823.0
2023-08-29 09:50:00,81.67,81.7,81.57,81.64,21492.0,76.4065,76.4345,76.3129,76.3784,21492.0
2023-08-29 09:55:00,81.63,81.64,81.52,81.64,12158.0,76.3691,76.3784,76.2662,76.3784,12158.0
2023-08-29 10:00:00,81.65,81.75,81.6,81.61,34750.0,76.3878,76.4813,76.341,76.3504,34750.0
2023-08-29 10:05:00,81.62,81.66,81.56,81.58,21097.0,76.3597,76.3971,76.3036,76.3223,21097.0
2023-08-29 10:10:00,81.59,81.61,81.5,81.54,29406.0,76.3316,76.3504,76.2474,76.2849,29406.0
2023-08-29 10:15:00,81.57,81.73,81.57,81.68,18467.0,76.3129,76.4626,76.3129,76.4158,18467.0
2023-08-29 10:20:00,81.7,81.72,81.55,81.69,48439.0,76.4345,76.4533,76.2942,76.4252,48439.0
2023-08-29 10:25:00,81.69,81.72,81.61,81.67,33667.0,76.4252,76.4533,76.3504,76.4065,33667.0
2023-08-29 10:30:00,81.65,81.77,81.64,81.75,20752.0,76.3878,76.5,76.3784,76.4813,20752.0
2023-08-29 10:35:00,81.78,81.82,81.73,81.76,33664.0,76.5094,76.5468,76.4626,76.4907,33664.0
2023-08-29 10:40:00,81.76,81.82,81.67,81.7,26130.0,76.4907,76.5468,76.4065,76.4345,26130.0
2023-08-29 10:45:00,81.7,81.72,81.54,81.58,28955.0,76.4345,76.4533,76.2849,76.3223,28955.0
2023-08-29 10:50:00,81.58,81.64,81.52,81.57,25319.0,76.3223,76.3784,76.2662,76.3129,25319.0
2023-08-29 10:55:00,81.58,81.63,81.54,81.59,14081.0,76.3223,76.3691,76.2849,76.3316,14081.0
2023-08-29 11:00:00,81.61,81.61,81.46,81.5,17022.0,76.3504,76.3504,76.21,76.2474,17022.0
2023-08-29 11:05:00,81.53,81.54,81.41,81.43,11452.0,76.2755,76.2849,76.1632,76.182,11452.0
2023-08-29 11:10:00,81.44,81.44,81.34,81.4,17557.0,76.1913,76.1913,76.0978,76.1539,17557.0
2023-08-29 11:15:00,81.42,81.46,81.34,81.34,26627.0,76.1726,76.21,76.0978,76.0978,26627.0
2023-08-29 11:20:00,81.35,81.37,81.27,81.36,70069.0,76.1071,76.1258,76.0323,76.1165,70069.0
2023-08-29 11:25:00,81.37,81.58,81.35,81.5,53436.0,76.1258,76.3223,76.1071,76.2474,53436.0
2023-08-29 11:30:00,81.51,81.51,81.41,81.44,28422.0,76.2568,76.2568,76.1632,76.1913,28422.0
2023-08-29 11:35:00,81.45,81.62,81.45,81.55,24991.0,76.2007,76.3597,76.2007,76.2942,24991.0
2023-08-29 11:40:00,81.58,81.73,81.58,81.66,19717.0,76.3223,76.4626,76.3223,76.3971,19717.0
2023-08-29 11:45:00,81.67,81.69,81.61,81.61,11741.0,76.4065,76.4252,76.3504,76.3504,11741.0
2023-08-29 11:50:00,81.61,81.7,81.61,81.67,19474.0,76.3504,76.4345,76.3504,76.4065,19474.0
2023-08-29 11:55:00,81.67,81.8,81.66,81.7,68912.0,76.4065,76.5281,76.3971,76.4345,68912.0
2023-08-29 12:00:00,81.7,81.8,81.66,81.77,24401.0,76.4345,76.5281,76.3971,76.5,24401.0
2023-08-29 12:05:00,81.78,81.78,81.7,81.74,9285.0,76.5094,76.5094,76.4345,76.472,9285.0
2023-08-29 12:10:00,81.73,81.79,81.71,81.78,21726.0,76.4626,76.5187,76.4439,76.5094,21726.0
2023-08-29 12:15:00,81.77,81.82,81.75,81.8,14820.0,76.5,76.5468,76.4813,76.5281,14820.0
2023-08-29 12:20:00,81.81,81.87,81.8,81.86,21935.0,76.5375,76.5936,76.5281,76.5842,21935.0
2023-08-29 12:25:00,81.87,81.89,81.83,81.88,14997.0,76.5936,76.6123,76.5562,76.6029,14997.0
2023-08-29 12:30:00,81.88,81.89,81.84,81.87,36122.0,76.6029,76.6123,76.5655,76.5936,36122.0
2023-08-29 12:35:00,81.88,81.96,81.85,81.85,19871.0,76.6029,76.6778,76.5749,76.5749,19871.0
2023-08-29 12:40:00,81.85,81.87,81.81,81.83,12052.0,76.5749,76.5936,76.5375,76.5562,12052.0
2023-08-29 12:45:00,81.83,81.86,81.78,81.82,16466.0,76.5562,76.5842,76.5094,76.5468,16466.0
2023-08-29 12:50:00,81.81,81.85,81.77,81.82,16729.0,76.5375,76.5749,76.5,76.5468,16729.0
2023-08-29 12:55:00,81.82,81.82,81.77,81.8,13103.0,76.5468,76.5468,76.5,76.5281,13103.0
2023-08-29 13:00:00,81.8,81.86,81.8,81.84,12798.0,76.5281,76.5842,76.5281,76.5655,12798.0
2023-08-29 13:05:00,81.85,81.85,81.77,81.79,12560.0,76.5749,76.5749,76.5,76.5187,12560.0
2023-08-29 13:10:00,81.8,81.82,81.74,81.79,15845.0,76.5281,76.5468,76.472,76.5187,15845.0
2023-08-29 13:15:00,81.79,81.83,81.75,81.78,16872.0,76.5187,76.5562,76.4813,76.5094,16872.0
2023-08-29 13:20:00,81.79,81.82,81.75,81.82,12599.0,76.5187,76.5468,76.4813,76.5468,12599.0
2023-08-29 13:25:00,81.82,81.87,81.78,81.86,34519.0,76.5468,76.5936,76.5094,76.5842,34519.0
2023-08-29 13:30:00,81.86,81.88,81.79,81.81,12541.0,76.5842,76.6029,76.5187,76.5375,12541.0
2023-08-29 13:35:00,81.81,81.89,81.81,81.86,19986.0,76.5375,76.6123,76.5375,76.5842,19986.0
2023-08-29 13:40:00,81.84,81.94,81.84,81.93,17055.0,76.5655,76.6591,76.5655,76.6497,17055.0
2023-08-29 13:45:00,81.94,81.95,81.88,81.92,17005.0,76.6591,76.6684,76.6029,76.6404,17005.0
2023-08-29 13:50:00,81.91,81.93,81.81,81.81,19726.0,76.631,76.6497,76.5375,76.5375,19726.0
2023-08-29 13:55:00,81.8,81.86,81.76,81.84,26865.0,76.5281,76.5842,76.4907,76.5655,26865.0
2023-08-29 14:00:00,81.86,81.9,81.81,81.83,14937.0,76.5842,76.6217,76.5375,76.5562,14937.0
2023-08-29 14:05:00,81.83,81.86,81.82,81.84,23578.0,76.5562,76.5842,76.5468,76.5655,23578.0
2023-08-29 14:10:00,81.85,81.87,81.83,81.83,15731.0,76.5749,76.5936,76.5562,76.5562,15731.0
2023-08-29 14:15:00,81.82,81.86,81.8,81.86,17082.0,76.5468,76.5842,76.5281,76.5842,17082.0
2023-08-29 14:20:00,81.85,81.96,81.85,81.89,16795.0,76.5749,76.6778,76.5749,76.6123,16795.0
2023-08-29 14:25:00,81.89,81.93,81.84,81.86,23855.0,76.6123,76.6497,76.5655,76.5842,23855.0
2023-08-29 14:30:00,81.87,81.89,81.82,81.89,19727.0,76.5936,76.6123,76.5468,76.6123,19727.0
2023-08-29 14:35:00,81.88,81.92,81.79,81.8,22308.0,76.6029,76.6404,76.5187,76.5281,22308.0
2023-08-29 14:40:00,81.81,81.92,81.8,81.92,19375.0,76.5375,76.6404,76.5281,76.6404,19375.0
2023-08-29 14:45:00,81.92,81.98,81.88,81.93,20978.0,76.6404,76.6965,76.6029,76.6497,20978.0
2023-08-29 14:50:00,81.92,81.95,81.87,81.9,18013.0,76.6404,76.6684,76.5936,76.6217,18013.0
2023-08-29 14:55:00,81.9,81.9,81.85,81.88,36854.0,76.6217,76.6217,76.5749,76.6029,36854.0
2023-08-29 15:00:00,81.88,81.9,81.8,81.89,24700.0,76.6029,76.6217,76.5281,76.6123,24700.0
2023-08-29 15:05:00,81.9,81.91,81.81,81.83,24597.0,76.6217,76.631,76.5375,76.5562,24597.0
2023-08-29 15:10:00,81.83,81.88,81.79,81.8,25494.0,76.5562,76.6029,76.5187,76.5281,25494.0
2023-08-29 15:15:00,81.79,81.85,81.78,81.84,27516.0,76.5187,76.5749,76.5094,76.5655,27516.0
2023-08-29 15:20:00,81.84,81.85,81.79,81.82,25755.0,76.5655,76.5749,76.5187,76.5468,25755.0
2023-08-29 15:25:00,81.83,81.91,81.8,81.87,32437.0,76.5562,76.631,76.5281,76.5936,32437.0
2023-08-29 15:30:00,81.87,82.0,81.86,81.98,47723.0,76.5936,76.7152,76.5842,76.6965,47723.0
2023-08-29 15:35:00,81.98,82.03,81.95,82.0,46515.0,76.6965,76.7433,76.6684,76.7152,46515.0
2023-08-29 15:40:00,82.01,82.05,81.95,82.01,57465.0,76.7246,76.762,76.6684,76.7246,57465.0
2023-08-29 15:45:00,82.01,82.05,81.94,81.94,71494.0,76.7246,76.762,76.6591,76.6591,71494.0
2023-08-29 15:50:00,81.95,81.98,81.89,81.95,100272.0,76.6684,76.6965,76.6123,76.6684,100272.0
2023-08-29 15:55:00,81.95,82.1,81.94,82.08,250211.0,76.6684,76.8088,76.6591,76.7901,250211.0
2023-08-30 09:30:00,82.37,82.42,82.11,82.19,101959.0,77.0614,77.1081,76.8181,76.893,101959.0
2023-08-30 09:35:00,82.19,82.27,81.89,82.01,104471.0,76.893,76.9678,76.6123,76.7246,104471.0
2023-08-30 09:40:00,81.99,82.35,81.97,82.31,82102.0,76.7059,77.0427,76.6871,77.0052,82102.0
2023-08-30 09:45:00,82.3,82.57,82.29,82.52,43601.0,76.9959,77.2485,76.9865,77.2017,43601.0
2023-08-30 09:50:00,82.55,82.67,82.48,82.62,28841.0,77.2298,77.342,77.1643,77.2953,28841.0
2023-08-30 09:55:00,82.62,82.65,82.51,82.57,22852.0,77.2953,77.3233,77.1923,77.2485,22852.0
2023-08-30 10:00:00,82.56,82.61,82.44,82.45,16103.0,77.2391,77.2859,77.1269,77.1362,16103.0
2023-08-30 10:05:00,82.44,82.55,82.41,82.5,19119.0,77.1269,77.2298,77.0988,77.183,19119.0
2023-08-30 10:10:00,82.5,82.62,82.47,82.51,30088.0,77.183,77.2953,77.1549,77.1923,30088.0
2023-08-30 10:15:00,82.52,82.52,82.44,82.52,19356.0,77.2017,77.2017,77.1269,77.2017,19356.0
2023-08-30 10:20:00,82.52,82.56,82.43,82.5,21283.0,77.2017,77.2391,77.1175,77.183,21283.0
2023-08-30 10:25:00,82.49,82.49,82.28,82.28,44595.0,77.1736,77.1736,76.9772,76.9772,44595.0
2023-08-30 10:30:00,82.26,82.28,82.18,82.26,26616.0,76.9585,76.9772,76.8836,76.9585,26616.0
2023-08-30 10:35:00,82.26,82.28,82.08,82.15,21506.0,76.9585,76.9772,76.7901,76.8555,21506.0
2023-08-30 10:40:00,82.15,82.18,82.11,82.11,22728.0,76.8555,76.8836,76.8181,76.8181,22728.0
2023-08-30 10:45:00,82.11,82.28,82.11,82.28,9700.0,76.8181,76.9772,76.8181,76.9772,9700.0
2023-08-30 10:50:00,82.31,82.37,82.25,82.3,29925.0,77.0052,77.0614,76.9491,76.9959,29925.0
2023-08-30 10:55:00,82.29,82.49,82.27,82.43,24944.0,76.9865,77.1736,76.9678,77.1175,24944.0
2023-08-30 11:00:00,82.42,82.43,82.29,82.35,27759.0,77.1081,77.1175,76.9865,77.0427,27759.0
2023-08-30 11:05:00,82.34,82.41,82.34,82.36,18919.0,77.0333,77.0988,77.0333,77.052,18919.0
2023-08-30 11:10:00,82.35,82.4,82.28,82.29,13983.0,77.0427,77.0894,76.9772,76.9865,13983.0
2023-08-30 11:15:00,82.29,82.35,82.24,82.3,18381.0,76.9865,77.0427,76.9397,76.9959,18381.0
2023-08-30 11:20:00,82.29,82.34,82.25,82.33,15492.0,76.9865,77.0333,76.9491,77.0239,15492.0
2023-08-30 11:25:00,82.33,82.5,82.32,82.5,28280.0,77.0239,77.183,77.0146,77.183,28280.0
2023-08-30 11:30:00,82.52,82.53,82.47,82.5,15992.0,77.2017,77.2111,77.1549,77.183,15992.0
2023-08-30 11:35:00,82.5,82.56,82.5,82.55,14994.0,77.183,77.2391,77.183,77.2298,14994.0
2023-08-30 11:40:00,82.56,82.59,82.49,82.49,28403.0,77.2391,77.2672,77.1736,77.1736,28403.0
2023-08-30 11:45:00,82.49,82.57,82.45,82.49,17009.0,77.1736,77.2485,77.1362,77.1736,17009.0
2023-08-30 11:50:00,82.5,82.52,82.45,82.47,7354.0,77.183,77.2017,77.1362,77.1549,7354.0
2023-08-30 11:55:00,82.47,82.47,82.39,82.45,12931.0,77.1549,77.1549,77.0801,77.1362,12931.0
2023-08-30 12:00:00,82.44,82.47,82.4,82.47,8501.0,77.1269,77.1549,77.0894,77.1549,8501.0
2023-08-30 12:05:00,82.45,82.5,82.4,82.42,35876.0,77.1362,77.183,77.0894,77.1081,35876.0
2023-08-30 12:10:00,82.41,82.43,82.35,82.35,9841.0,77.0988,77.1175,77.0427,77.0427,9841.0
2023-08-30 12:15:00,82.33,82.41,82.31,82.38,12944.0,77.0239,77.0988,77.0052,77.0707,12944.0
2023-08-30 12:20:00,82.4,82.43,82.36,82.41,12970.0,77.0894,77.1175,77.052,77.0988,12970.0
2023-08-30 12:25:00,82.42,82.45,82.39,82.41,9077.0,77.1081,77.1362,77.0801,77.0988,9077.0
2023-08-30 12:30:00,82.4,82.45,82.38,82.42,19121.0,77.0894,77.1362,77.0707,77.1081,19121.0
2023-08-30 12:35:00,82.43,82.43,82.38,82.41,16886.0,77.1175,77.1175,77.0707,77.0988,16886.0
2023-08-30 12:40:00,82.41,82.45,82.39,82.45,9399.0,77.0988,77.1362,77.0801,77.1362,9399.0
2023-08-30 12:45:00,82.45,82.54,82.45,82.53,23391.0,77.1362,77.2204,77.1362,77.2111,23391.0
2023-08-30 12:50:00,82.53,82.53,82.45,82.48,14433.0,77.2111,77.2111,77.1362,77.1643,14433.0
2023-08-30 12:55:00,82.47,82.55,82.45,82.52,13193.0,77.1549,77.2298,77.1362,77.2017,13193.0
2023-08-30 13:00:00,82.53,82.58,82.52,82.58,6703.0,77.2111,77.2578,77.2017,77.2578,6703.0
2023-08-30 13:05:00,82.58,82.59,82.54,82.59,10042.0,77.2578,77.2672,77.2204,77.2672,10042.0
2023-08-30 13:10:00,82.6,82.63,82.58,82.59,12732.0,77.2765,77.3046,77.2578,77.2672,12732.0
2023-08-30 13:15:00,82.6,82.61,82.5,82.57,18340.0,77.2765,77.2859,77.183,77.2485,18340.0
2023-08-30 13:20:00,82.58,82.58,82.55,82.55,13344.0,77.2578,77.2578,77.2298,77.2298,13344.0
2023-08-30 13:25:00,82.56,82.63,82.54,82.58,14439.0,77.2391,77.3046,77.2204,77.2578,14439.0
2023-08-30 13:30:00,82.57,82.62,82.56,82.59,12152.0,77.2485,77.2953,77.2391,77.2672,12152.0
2023-08-30 13:35:00,82.59,82.59,82.55,82.58,15068.0,77.2672,77.2672,77.2298,77.2578,15068.0
2023-08-30 13:40:00,82.59,82.59,82.51,82.53,39833.0,77.2672,77.2672,77.1923,77.2111,39833.0
2023-08-30 13:45:00,82.54,82.57,82.5,82.52,18306.0,77.2204,77.2485,77.183,77.2017,18306.0
2023-08-30 13:50:00,82.52,82.52,82.39,82.44,19982.0,77.2017,77.2017,77.0801,77.1269,19982.0
2023-08-30 13:55:00,82.44,82.46,82.38,82.45,11117.0,77.1269,77.1456,77.0707,77.1362,11117.0
2023-08-30 14:00:00,82.44,82.48,82.4,82.42,8794.0,77.1269,77.1643,77.0894,77.1081,8794.0
2023-08-30 14:05:00,82.42,82.43,82.37,82.42,11592.0,77.1081,77.1175,77.0614,77.1081,11592.0
2023-08-30 14:10:00,82.42,82.45,82.38,82.42,18784.0,77.1081,77.1362,77.0707,77.1081,18784.0
2023-08-30 14:15:00,82.42,82.43,82.38,82.39,11461.0,77.1081,77.1175,77.0707,77.0801,11461.0
2023-08-30 14:20:00,82.38,82.38,82.33,82.34,23053.0,77.0707,77.0707,77.0239,77.0333,23053.0
2023-08-30 14:25:00,82.34,82.38,82.28,82.34,21728.0,77.0333,77.0707,76.9772,77.0333,21728.0
2023-08-30 14:30:00,82.34,82.39,82.32,82.36,21562.0,77.0333,77.0801,77.0146,77.052,21562.0
2023-08-30 14:35:00,82.36,82.38,82.34,82.38,15172.0,77.052,77.0707,77.0333,77.0707,15172.0
2023-08-30 14:40:00,82.38,82.45,82.37,82.42,12954.0,77.0707,77.1362,77.0614,77.1081,12954.0
2023-08-30 14:45:00,82.43,82.45,82.36,82.36,16750.0,77.1175,77.1362,77.052,77.052,16750.0
2023-08-30 14:50:00,82.37,82.41,82.36,82.4,19735.0,77.0614,77.0988,77.052,77.0894,19735.0
2023-08-30 14:55:00,82.39,82.4,82.35,82.4,24816.0,77.0801,77.0894,77.0427,77.0894,24816.0
2023-08-30 15:00:00,82.4,82.44,82.38,82.42,23703.0,77.0894,77.1269,77.0707,77.1081,23703.0
2023-08-30 15:05:00,82.42,82.46,82.42,82.42,15192.0,77.1081,77.1456,77.1081,77.1081,15192.0
2023-08-30 15:10:00,82.43,82.44,82.34,82.37,24803.0,77.1175,77.1269,77.0333,77.0614,24803.0
2023-08-30 15:15:00,82.37,82.42,82.35,82.41,30436.0,77.0614,77.1081,77.0427,77.0988,30436.0
2023-08-30 15:20:00,82.41,82.43,82.39,82.42,24739.0,77.0988,77.1175,77.0801,77.1081,24739.0
2023-08-30 15:25:00,82.42,82.42,82.36,82.37,33966.0,77.1081,77.1081,77.052,77.0614,33966.0
2023-08-30 15:30:00,82.37,82.39,82.31,82.31,31644.0,77.0614,77.0801,77.0052,77.0052,31644.0
2023-08-30 15:35:00,82.31,82.31,82.23,82.24,25922.0,77.0052,77.0052,76.9304,76.9397,25922.0
2023-08-30 15:40:00,82.23,82.26,82.19,82.24,29774.0,76.9304,76.9585,76.893,76.9397,29774.0
2023-08-30 15:45:00,82.24,82.28,82.22,82.25,32312.0,76.9397,76.9772,76.921,76.9491,32312.0
2023-08-30 15:50:00,82.24,82.29,82.22,82.27,85487.0,76.9397,76.9865,76.921,76.9678,85487.0
2023-08-30 15:55:00,82.27,82.39,82.23,82.33,260300.0,76.9678,77.0801,76.9304,77.0239,260300.0
2023-08-31 09:30:00,82.4,82.72,82.4,82.55,96715.0,77.0894,77.3888,77.0894,77.2298,96715.0
2023-08-31 09:35:00,82.56,82.64,82.44,82.45,17352.0,77.2391,77.314,77.1269,77.1362,17352.0
2023-08-31 09:40:00,82.43,82.47,82.34,82.38,27220.0,77.1175,77.1549,77.0333,77.0707,27220.0
2023-08-31 09:45:00,82.38,82.5,82.38,82.5,18928.0,77.0707,77.183,77.0707,77.183,18928.0
2023-08-31 09:50:00,82.5,82.54,82.41,82.45,26417.0,77.183,77.2204,77.0988,77.1362,26417.0
2023-08-31 09:55:00,82.46,82.54,82.45,82.46,16110.0,77.1456,77.2204,77.1362,77.1456,16110.0
2023-08-31 10:00:00,82.45,82.46,82.33,82.4,24276.0,77.1362,77.1456,77.0239,77.0894,24276.0
2023-08-31 10:05:00,82.39,82.43,82.29,82.31,15443.0,77.0801,77.1175,76.9865,77.0052,15443.0
2023-08-31 10:10:00,82.3,82.38,82.27,82.36,18164.0,76.9959,77.0707,76.9678,77.052,18164.0
2023-08-31 10:15:00,82.36,82.36,82.3,82.34,11323.0,77.052,77.052,76.9959,77.0333,11323.0
2023-08-31 10:20:00,82.33,82.42,82.32,82.42,8233.0,77.0239,77.1081,77.0146,77.1081,8233.0
2023-08-31 10:25:00,82.42,82.42,82.35,82.37,12586.0,77.1081,77.1081,77.0427,77.0614,12586.0
2023-08-31 10:30:00,82.37,82.38,82.29,82.3,11597.0,77.0614,77.0707,76.9865,76.9959,11597.0
2023-08-31 10:35:00,82.31,82.38,82.29,82.3,46672.0,77.0052,77.0707,76.9865,76.9959,46672.0
2023-08-31 10:40:00,82.32,82.32,82.19,82.27,19073.0,77.0146,77.0146,76.893,76.9678,19073.0
2023-08-31 10:45:00,82.28,82.31,82.23,82.31,26364.0,76.9772,77.0052,76.9304,77.0052,26364.0
2023-08-31 10:50:00,82.31,82.38,82.28,82.35,15845.0,77.0052,77.0707,76.9772,77.0427,15845.0
2023-08-31 10:55:00,82.35,82.4,82.34,82.37,25762.0,77.0427,77.0894,77.0333,77.0614,25762.0
2023-08-31 11:00:00,82.37,82.37,82.33,82.33,12693.0,77.0614,77.0614,77.0239,77.0239,12693.0
2023-08-31 11:05:00,82.33,82.33,82.27,82.28,9432.0,77.0239,77.0239,76.9678,76.9772,9432.0
2023-08-31 11:10:00,82.29,82.3,82.24,82.27,13397.0,76.9865,76.9959,76.9397,76.9678,13397.0
2023-08-31 11:15:00,82.27,82.27,82.19,82.22,57104.0,76.9678,76.9678,76.893,76.921,57104.0
2023-08-31 11:20:00,82.19,82.24,82.19,82.24,22990.0,76.893,76.9397,76.893,76.9397,22990.0
2023-08-31 11:25:00,82.23,82.37,82.23,82.32,14415.0,76.9304,77.0614,76.9304,77.0146,14415.0
2023-08-31 11:30:00,82.31,82.31,82.24,82.26,21523.0,77.0052,77.0052,76.9397,76.9585,21523.0
2023-08-31 11:35:00,82.25,82.32,82.25,82.31,19149.0,76.9491,77.0146,76.9491,77.0052,19149.0
2023-08-31 11:40:00,82.32,82.36,82.28,82.28,9256.0,77.0146,77.052,76.9772,76.9772,9256.0
2023-08-31 11:45:00,82.28,82.31,82.24,82.3,18198.0,76.9772,77.0052,76.9397,76.9959,18198.0
2023-08-31 11:50:00,82.3,82.32,82.27,82.3,14577.0,76.9959,77.0146,76.9678,76.9959,14577.0
2023-08-31 11:55:00,82.3,82.33,82.24,82.28,12504.0,76.9959,77.0239,76.9397,76.9772,12504.0
2023-08-31 12:00:00,82.29,82.33,82.26,82.33,17842.0,76.9865,77.0239,76.9585,77.0239,17842.0
2023-08-31 12:05:00,82.33,82.36,82.32,82.33,13668.0,77.0239,77.052,77.0146,77.0239,13668.0
2023-08-31 12:10:00,82.33,82.35,82.32,82.35,23515.0,77.0239,77.0427,77.0146,77.0427,23515.0
2023-08-31 12:15:00,82.36,82.39,82.35,82.37,13366.0,77.052,77.0801,77.0427,77.0614,13366.0
2023-08-31 12:20:00,82.36,82.4,82.34,82.4,21905.0,77.052,77.0894,77.0333,77.0894,21905.0
2023-08-31 12:25:00,82.4,82.44,82.33,82.36,11523.0,77.0894,77.1269,77.0239,77.052,11523.0
2023-08-31 12:30:00,82.36,82.36,82.28,82.32,17476.0,77.052,77.052,76.9772,77.0146,17476.0
2023-08-31 12:35:00,82.31,82.34,82.29,82.29,18636.0,77.0052,77.0333,76.9865,76.9865,18636.0
2023-08-31 12:40:00,82.29,82.31,82.24,82.25,40897.0,76.9865,77.0052,76.9397,76.9491,40897.0
2023-08-31 12:45:00,82.25,82.27,82.13,82.13,30010.0,76.9491,76.9678,76.8368,76.8368,30010.0
2023-08-31 12:50:00,82.14,82.15,81.94,82.03,40611.0,76.8462,76.8555,76.6591,76.7433,40611.0
2023-08-31 12:55:00,82.04,82.17,82.03,82.13,10233.0,76.7526,76.8743,76.7433,76.8368,10233.0
2023-08-31 13:00:00,82.14,82.18,82.1,82.12,14002.0,76.8462,76.8836,76.8088,76.8275,14002.0
2023-08-31 13:05:00,82.12,82.16,82.11,82.12,9861.0,76.8275,76.8649,76.8181,76.8275,9861.0
2023-08-31 13:10:00,82.12,82.13,82.04,82.07,9276.0,76.8275,76.8368,76.7526,76.7807,9276.0
2023-08-31 13:15:00,82.06,82.09,82.0,82.03,10005.0,76.7713,76.7994,76.7152,76.7433,10005.0
2023-08-31 13:20:00,82.03,82.07,82.01,82.06,8995.0,76.7433,76.7807,76.7246,76.7713,8995.0
2023-08-31 13:25:00,82.07,82.09,82.03,82.06,10602.0,76.7807,76.7994,76.7433,76.7713,10602.0
2023-08-31 13:30:00,82.06,82.08,82.01,82.03,11194.0,76.7713,76.7901,76.7246,76.7433,11194.0
2023-08-31 13:35:00,82.04,82.16,82.03,82.14,18848.0,76.7526,76.8649,76.7433,76.8462,18848.0
2023-08-31 13:40:00,82.14,82.16,82.11,82.12,9784.0,76.8462,76.8649,76.8181,76.8275,9784.0
2023-08-31 13:45:00,82.11,82.11,82.0,82.02,15712.0,76.8181,76.8181,76.7152,76.7339,15712.0
2023-08-31 13:50:00,82.0,82.08,82.0,82.05,20587.0,76.7152,76.7901,76.7152,76.762,20587.0
2023-08-31 13:55:00,82.06,82.13,82.05,82.1,15740.0,76.7713,76.8368,76.762,76.8088,15740.0
2023-08-31 14:00:00,82.1,82.15,82.08,82.09,11708.0,76.8088,76.8555,76.7901,76.7994,11708.0
2023-08-31 14:05:00,82.1,82.14,82.07,82.1,16259.0,76.8088,76.8462,76.7807,76.8088,16259.0
2023-08-31 14:10:00,82.1,82.1,82.01,82.02,12582.0,76.8088,76.8088,76.7246,76.7339,12582.0
2023-08-31 14:15:00,82.01,82.05,82.0,82.02,26416.0,76.7246,76.762,76.7152,76.7339,26416.0
2023-08-31 14:20:00,82.03,82.15,82.01,82.14,26976.0,76.7433,76.8555,76.7246,76.8462,26976.0
2023-08-31 14:25:00,82.15,82.16,82.03,82.04,21656.0,76.8555,76.8649,76.7433,76.7526,21656.0
2023-08-31 14:30:00,82.02,82.03,81.87,81.87,16641.0,76.7339,76.7433,76.5936,76.5936,16641.0
2023-08-31 14:35:00,81.88,81.88,81.74,81.75,29190.0,76.6029,76.6029,76.472,76.4813,29190.0
2023-08-31 14:40:00,81.76,81.77,81.7,81.73,27819.0,76.4907,76.5,76.4345,76.4626,27819.0
2023-08-31 14:45:00,81.73,81.77,81.72,81.73,21698.0,76.4626,76.5,76.4533,76.4626,21698.0
2023-08-31 14:50:00,81.73,81.75,81.67,81.75,19423.0,76.4626,76.4813,76.4065,76.4813,19423.0
2023-08-31 14:55:00,81.74,81.85,81.73,81.8,57312.0,76.472,76.5749,76.4626,76.5281,57312.0
2023-08-31 15:00:00,81.8,81.83,81.76,81.81,23948.0,76.5281,76.5562,76.4907,76.5375,23948.0
2023-08-31 15:05:00,81.82,81.82,81.76,81.76,21574.0,76.5468,76.5468,76.4907,76.4907,21574.0
2023-08-31 15:10:00,81.77,81.85,81.76,81.83,38960.0,76.5,76.5749,76.4907,76.5562,38960.0
2023-08-31 15:15:00,81.82,81.83,81.75,81.79,18928.0,76.5468,76.5562,76.4813,76.5187,18928.0
2023-08-31 15:20:00,81.79,81.8,81.75,81.75,31371.0,76.5187,76.5281,76.4813,76.4813,31371.0
2023-08-31 15:25:00,81.76,81.77,81.72,81.75,29101.0,76.4907,76.5,76.4533,76.4813,29101.0
2023-08-31 15:30:00,81.75,81.8,81.72,81.75,46784.0,76.4813,76.5281,76.4533,76.4813,46784.0
2023-08-31 15:35:00,81.74,81.75,81.65,81.69,47534.0,76.472,76.4813,76.3878,76.4252,47534.0
2023-08-31 15:40:00,81.69,81.75,81.68,81.71,72323.0,76.4252,76.4813,76.4158,76.4439,72323.0
2023-08-31 15:45:00,81.7,81.74,81.65,81.66,104953.0,76.4345,76.472,76.3878,76.3971,104953.0
2023-08-31 15:50:00,81.65,81.67,81.59,81.63,89753.0,76.3878,76.4065,76.3316,76.3691,89753.0
2023-08-31 15:55:00,81.63,81.66,81.5,81.5,357342.0,76.3691,76.3971,76.2474,76.2474,357342.0
2023-09-01 09:30:00,82.11,82.34,81.99,82.07,75401.0,76.8181,77.0333,76.7059,76.7807,75401.0
2023-09-01 09:35:00,82.06,82.11,81.88,81.97,26934.0,76.7713,76.8181,76.6029,76.6871,26934.0
2023-09-01 09:40:00,82.0,82.02,81.78,81.84,32963.0,76.7152,76.7339,76.5094,76.5655,32963.0
2023-09-01 09:45:00,81.84,82.06,81.83,81.99,22297.0,76.5655,76.7713,76.5562,76.7059,22297.0
2023-09-01 09:50:00,81.98,82.06,81.91,82.06,20215.0,76.6965,76.7713,76.631,76.7713,20215.0
2023-09-01 09:55:00,82.06,82.09,81.98,82.02,13077.0,76.7713,76.7994,76.6965,76.7339,13077.0
2023-09-01 10:00:00,82.0,82.12,81.88,82.07,91991.0,76.7152,76.8275,76.6029,76.7807,91991.0
2023-09-01 10:05:00,82.1,82.13,81.99,82.06,30738.0,76.8088,76.8368,76.7059,76.7713,30738.0
2023-09-01 10:10:00,82.05,82.1,81.99,82.0,13584.0,76.762,76.8088,76.7059,76.7152,13584.0
2023-09-01 10:15:00,81.98,82.03,81.94,81.97,9992.0,76.6965,76.7433,76.6591,76.6871,9992.0
2023-09-01 10:20:00,81.97,82.04,81.94,81.96,8667.0,76.6871,76.7526,76.6591,76.6778,8667.0
2023-09-01 10:25:00,81.96,82.03,81.91,81.97,13725.0,76.6778,76.7433,76.631,76.6871,13725.0
2023-09-01 10:30:00,81.99,81.99,81.89,81.98,14692.0,76.7059,76.7059,76.6123,76.6965,14692.0
2023-09-01 10:35:00,81.99,82.04,81.93,81.97,15387.0,76.7059,76.7526,76.6497,76.6871,15387.0
2023-09-01 10:40:00,81.96,82.01,81.96,82.01,8519.0,76.6778,76.7246,76.6778,76.7246,8519.0
2023-09-01 10:45:00,82.0,82.0,81.93,81.96,13277.0,76.7152,76.7152,76.6497,76.6778,13277.0
2023-09-01 10:50:00,81.97,81.99,81.85,81.86,16355.0,76.6871,76.7059,76.5749,76.5842,16355.0
2023-09-01 10:55:00,81.86,81.88,81.81,81.86,21902.0,76.5842,76.6029,76.5375,76.5842,21902.0
2023-09-01 11:00:00,81.85,81.85,81.77,81.8,20101.0,76.5749,76.5749,76.5,76.5281,20101.0
2023-09-01 11:05:00,81.81,81.84,81.73,81.75,12951.0,76.5375,76.5655,76.4626,76.4813,12951.0
2023-09-01 11:10:00,81.75,81.78,81.69,81.74,15390.0,76.4813,76.5094,76.4252,76.472,15390.0
2023-09-01 11:15:00,81.73,81.84,81.69,81.83,38459.0,76.4626,76.5655,76.4252,76.5562,38459.0
2023-09-01 11:20:00,81.84,81.84,81.75,81.79,27718.0,76.5655,76.5655,76.4813,76.5187,27718.0
2023-09-01 11:25:00,81.77,81.84,81.76,81.76,17257.0,76.5,76.5655,76.4907,76.4907,17257.0
2023-09-01 11:30:00,81.76,81.78,81.69,81.75,22280.0,76.4907,76.5094,76.4252,76.4813,22280.0
2023-09-01 11:35:00,81.75,81.76,81.7,81.73,21420.0,76.4813,76.4907,76.4345,76.4626,21420.0
2023-09-01 11:40:00,81.73,81.73,81.67,81.71,12042.0,76.4626,76.4626,76.4065,76.4439,12042.0
2023-09-01 11:45:00,81.72,81.72,81.63,81.66,18711.0,76.4533,76.4533,76.3691,76.3971,18711.0
2023-09-01 11:50:00,81.64,81.73,81.64,81.72,24904.0,76.3784,76.4626,76.3784,76.4533,24904.0
2023-09-01 11:55:00,81.73,81.76,81.61,81.69,37407.0,76.4626,76.4907,76.3504,76.4252,37407.0
2023-09-01 12:00:00,81.7,81.7,81.57,81.59,11000.0,76.4345,76.4345,76.3129,76.3316,11000.0
2023-09-01 12:05:00,81.58,81.66,81.57,81.64,9913.0,76.3223,76.3971,76.3129,76.3784,9913.0
2023-09-01 12:10:00,81.63,81.66,81.61,81.62,12063.0,76.3691,76.3971,76.3504,76.3597,12063.0
2023-09-01 12:15:00,81.63,81.63,81.55,81.57,17521.0,76.3691,76.3691,76.2942,76.3129,17521.0
2023-09-01 12:20:00,81.56,81.59,81.51,81.53,14104.0,76.3036,76.3316,76.2568,76.2755,14104.0
2023-09-01 12:25:00,81.52,81.73,81.52,81.7,27390.0,76.2662,76.4626,76.2662,76.4345,27390.0
2023-09-01 12:30:00,81.71,81.77,81.71,81.74,20101.0,76.4439,76.5,76.4439,76.472,20101.0
2023-09-01 12:35:00,81.74,81.74,81.66,81.69,30217.0,76.472,76.472,76.3971,76.4252,30217.0
2023-09-01 12:40:00,81.7,81.71,81.65,81.67,19231.0,76.4345,76.4439,76.3878,76.4065,19231.0
2023-09-01 12:45:00,81.67,81.79,81.67,81.78,13584.0,76.4065,76.5187,76.4065,76.5094,13584.0
2023-09-01 12:50:00,81.78,81.79,81.73,81.78,18356.0,76.5094,76.5187,76.4626,76.5094,18356.0
2023-09-01 12:55:00,81.76,81.77,81.67,81.69,26853.0,76.4907,76.5,76.4065,76.4252,26853.0
2023-09-01 13:00:00,81.68,81.69,81.63,81.65,25081.0,76.4158,76.4252,76.3691,76.3878,25081.0
2023-09-01 13:05:00,81.65,81.7,81.63,81.67,25047.0,76.3878,76.4345,76.3691,76.4065,25047.0
2023-09-01 13:10:00,81.68,81.73,81.65,81.72,56430.0,76.4158,76.4626,76.3878,76.4533,56430.0
2023-09-01 13:15:00,81.71,81.75,81.62,81.63,32420.0,76.4439,76.4813,76.3597,76.3691,32420.0
2023-09-01 13:20:00,81.63,81.66,81.57,81.58,14476.0,76.3691,76.3971,76.3129,76.3223,14476.0
2023-09-01 13:25:00,81.55,81.63,81.53,81.61,19178.0,76.2942,76.3691,76.2755,76.3504,19178.0
2023-09-01 13:30:00,81.6,81.64,81.57,81.61,16761.0,76.341,76.3784,76.3129,76.3504,16761.0
2023-09-01 13:35:00,81.61,81.69,81.6,81.68,19333.0,76.3504,76.4252,76.341,76.4158,19333.0
2023-09-01 13:40:00,81.68,81.84,81.67,81.82,43816.0,76.4158,76.5655,76.4065,76.5468,43816.0
2023-09-01 13:45:00,81.82,81.83,81.75,81.82,43621.0,76.5468,76.5562,76.4813,76.5468,43621.0
2023-09-01 13:50:00,81.82,81.88,81.79,81.83,18931.0,76.5468,76.6029,76.5187,76.5562,18931.0
2023-09-01 13:55:00,81.83,81.88,81.81,81.86,27704.0,76.5562,76.6029,76.5375,76.5842,27704.0
2023-09-01 14:00:00,81.86,81.92,81.85,81.92,25276.0,76.5842,76.6404,76.5749,76.6404,25276.0
2023-09-01 14:05:00,81.91,81.94,81.85,81.86,25448.0,76.631,76.6591,76.5749,76.5842,25448.0
2023-09-01 14:10:00,81.86,81.97,81.84,81.97,46406.0,76.5842,76.6871,76.5655,76.6871,46406.0
2023-09-01 14:15:00,81.95,81.98,81.9,81.94,38260.0,76.6684,76.6965,76.6217,76.6591,38260.0
2023-09-01 14:20:00,81.94,82.04,81.87,82.03,64300.0,76.6591,76.7526,76.5936,76.7433,64300.0
2023-09-01 14:25:00,82.04,82.05,81.99,82.03,30849.0,76.7526,76.762,76.7059,76.7433,30849.0
2023-09-01 14:30:00,82.02,82.07,81.99,82.05,22738.0,76.7339,76.7807,76.7059,76.762,22738.0
2023-09-01 14:35:00,82.05,82.07,82.0,82.03,25014.0,76.762,76.7807,76.7152,76.7433,25014.0
2023-09-01 14:40:00,82.03,82.06,81.96,81.97,34308.0,76.7433,76.7713,76.6778,76.6871,34308.0
2023-09-01 14:45:00,81.97,81.99,81.94,81.95,22955.0,76.6871,76.7059,76.6591,76.6684,22955.0
2023-09-01 14:50:00,81.96,82.01,81.95,81.98,22332.0,76.6778,76.7246,76.6684,76.6965,22332.0
2023-09-01 14:55:00,81.97,82.0,81.96,82.0,16231.0,76.6871,76.7152,76.6778,76.7152,16231.0
2023-09-01 15:00:00,81.99,82.03,81.96,82.01,29327.0,76.7059,76.7433,76.6778,76.7246,29327.0
2023-09-01 15:05:00,82.01,82.04,81.99,82.03,21817.0,76.7246,76.7526,76.7059,76.7433,21817.0
2023-09-01 15:10:00,82.03,82.07,82.02,82.04,34247.0,76.7433,76.7807,76.7339,76.7526,34247.0
2023-09-01 15:15:00,82.06,82.07,82.02,82.06,26528.0,76.7713,76.7807,76.7339,76.7713,26528.0
2023-09-01 15:20:00,82.06,82.11,82.06,82.11,43331.0,76.7713,76.8181,76.7713,76.8181,43331.0
2023-09-01 15:25:00,82.11,82.18,82.1,82.17,31156.0,76.8181,76.8836,76.8088,76.8743,31156.0
2023-09-01 15:30:00,82.16,82.2,82.13,82.2,73740.0,76.8649,76.9023,76.8368,76.9023,73740.0
2023-09-01 15:35:00,82.19,82.24,82.18,82.24,50732.0,76.893,76.9397,76.8836,76.9397,50732.0
2023-09-01 15:40:00,82.25,82.28,82.14,82.17,78051.0,76.9491,76.9772,76.8462,76.8743,78051.0
2023-09-01 15:45:00,82.17,82.19,82.09,82.17,92754.0,76.8743,76.893,76.7994,76.8743,92754.0
2023-09-01 15:50:00,82.16,82.21,82.14,82.2,212549.0,76.8649,76.9117,76.8462,76.9023,212549.0
2023-09-01 15:55:00,82.2,82.25,82.1,82.14,284605.0,76.9023,76.9491,76.8088,76.8462,284605.0
2023-09-05 09:30:00,81.88,82.02,81.62,81.62,96546.0,76.6029,76.7339,76.3597,76.3597,96546.0
2023-09-05 09:35:00,81.64,81.71,81.3,81.33,31067.0,76.3784,76.4439,76.0603,76.0884,31067.0
2023-09-05 09:40:00,81.33,81.37,81.11,81.22,46412.0,76.0884,76.1258,75.8826,75.9855,46412.0
2023-09-05 09:45:00,81.22,81.32,81.21,81.28,21036.0,75.9855,76.079,75.9761,76.0416,21036.0
2023-09-05 09:50:00,81.29,81.47,81.28,81.39,37373.0,76.051,76.2194,76.0416,76.1445,37373.0
2023-09-05 09:55:00,81.38,81.57,81.37,81.51,59971.0,76.1352,76.3129,76.1258,76.2568,59971.0
2023-09-05 10:00:00,81.52,81.69,81.52,81.59,29586.0,76.2662,76.4252,76.2662,76.3316,29586.0
2023-09-05 10:05:00,81.6,81.6,81.45,81.55,39500.0,76.341,76.341,76.2007,76.2942,39500.0
2023-09-05 10:10:00,81.57,81.64,81.49,81.53,36064.0,76.3129,76.3784,76.2381,76.2755,36064.0
2023-09-05 10:15:00,81.52,81.53,81.36,81.42,25326.0,76.2662,76.2755,76.1165,76.1726,25326.0
2023-09-05 10:20:00,81.42,81.51,81.35,81.5,26698.0,76.1726,76.2568,76.1071,76.2474,26698.0
2023-09-05 10:25:00,81.49,81.55,81.46,81.5,30453.0,76.2381,76.2942,76.21,76.2474,30453.0
2023-09-05 10:30:00,81.48,81.5,81.3,81.37,24581.0,76.2287,76.2474,76.0603,76.1258,24581.0
2023-09-05 10:35:00,81.38,81.43,81.28,81.41,28293.0,76.1352,76.182,76.0416,76.1632,28293.0
2023-09-05 10:40:00,81.41,81.47,81.31,81.33,28312.0,76.1632,76.2194,76.0697,76.0884,28312.0
2023-09-05 10:45:00,81.34,81.37,81.26,81.27,48824.0,76.0978,76.1258,76.0229,76.0323,48824.0
2023-09-05 10:50:00,81.26,81.31,81.24,81.3,21522.0,76.0229,76.0697,76.0042,76.0603,21522.0
2023-09-05 10:55:00,81.32,81.33,81.22,81.25,23635.0,76.079,76.0884,75.9855,76.0136,23635.0
2023-09-05 11:00:00,81.26,81.31,81.18,81.19,20937.0,76.0229,76.0697,75.9481,75.9574,20937.0
2023-09-05 11:05:00,81.19,81.27,81.16,81.2,22253.0,75.9574,76.0323,75.9294,75.9668,22253.0
2023-09-05 11:10:00,81.2,81.22,81.16,81.2,19451.0,75.9668,75.9855,75.9294,75.9668,19451.0
2023-09-05 11:15:00,81.2,81.28,81.19,81.28,19738.0,75.9668,76.0416,75.9574,76.0416,19738.0
2023-09-05 11:20:00,81.28,81.3,81.19,81.19,28632.0,76.0416,76.0603,75.9574,75.9574,28632.0
2023-09-05 11:25:00,81.19,81.23,81.13,81.17,103354.0,75.9574,75.9948,75.9013,75.9387,103354.0
2023-09-05 11:30:00,81.15,81.21,81.08,81.09,23036.0,75.92,75.9761,75.8545,75.8639,23036.0
2023-09-05 11:35:00,81.08,81.18,81.06,81.1,22493.0,75.8545,75.9481,75.8358,75.8732,22493.0
2023-09-05 11:40:00,81.12,81.14,81.07,81.12,14955.0,75.8919,75.9106,75.8452,75.8919,14955.0
2023-09-05 11:45:00,81.12,81.28,81.11,81.27,19023.0,75.8919,76.0416,75.8826,76.0323,19023.0
2023-09-05 11:50:00,81.26,81.28,81.22,81.25,15725.0,76.0229,76.0416,75.9855,76.0136,15725.0
2023-09-05 11:55:00,81.24,81.25,81.16,81.18,24158.0,76.0042,76.0136,75.9294,75.9481,24158.0
2023-09-05 12:00:00,81.19,81.2,81.11,81.16,33096.0,75.9574,75.9668,75.8826,75.9294,33096.0
2023-09-05 12:05:00,81.16,81.22,81.12,81.13,39667.0,75.9294,75.9855,75.8919,75.9013,39667.0
2023-09-05 12:10:00,81.12,81.16,81.08,81.09,40102.0,75.8919,75.9294,75.8545,75.8639,40102.0
2023-09-05 12:15:00,81.08,81.1,81.05,81.09,41323.0,75.8545,75.8732,75.8264,75.8639,41323.0
2023-09-05 12:20:00,81.09,81.11,81.0,81.06,74050.0,75.8639,75.8826,75.7797,75.8358,74050.0
2023-09-05 12:25:00,81.06,81.08,80.95,80.96,49962.0,75.8358,75.8545,75.7329,75.7422,49962.0
2023-09-05 12:30:00,80.95,80.98,80.91,80.96,41060.0,75.7329,75.761,75.6955,75.7422,41060.0
2023-09-05 12:35:00,80.96,80.97,80.87,80.95,32160.0,75.7422,75.7516,75.658,75.7329,32160.0
2023-09-05 12:40:00,80.96,80.96,80.88,80.88,22790.0,75.7422,75.7422,75.6674,75.6674,22790.0
2023-09-05 12:45:00,80.87,80.92,80.78,80.8,26875.0,75.658,75.7048,75.5738,75.5926,26875.0
2023-09-05 12:50:00,80.79,80.81,80.67,80.73,60540.0,75.5832,75.6019,75.4709,75.5271,60540.0
2023-09-05 12:55:00,80.72,80.72,80.61,80.63,27637.0,75.5177,75.5177,75.4148,75.4335,27637.0
2023-09-05 13:00:00,80.63,80.64,80.57,80.57,28046.0,75.4335,75.4429,75.3774,75.3774,28046.0
2023-09-05 13:05:00,80.57,80.61,80.47,80.49,54352.0,75.3774,75.4148,75.2838,75.3025,54352.0
2023-09-05 13:10:00,80.48,80.5,80.41,80.45,49009.0,75.2932,75.3119,75.2277,75.2651,49009.0
2023-09-05 13:15:00,80.45,80.6,80.45,80.56,52171.0,75.2651,75.4054,75.2651,75.368,52171.0
2023-09-05 13:20:00,80.56,80.59,80.51,80.52,32573.0,75.368,75.3961,75.3212,75.3306,32573.0
2023-09-05 13:25:00,80.52,80.62,80.52,80.54,25362.0,75.3306,75.4242,75.3306,75.3493,25362.0
2023-09-05 13:30:00,80.54,80.57,80.5,80.53,24638.0,75.3493,75.3774,75.3119,75.34,24638.0
2023-09-05 13:35:00,80.52,80.58,80.51,80.56,33131.0,75.3306,75.3867,75.3212,75.368,33131.0
2023-09-05 13:40:00,80.56,80.57,80.47,80.51,30144.0,75.368,75.3774,75.2838,75.3212,30144.0
2023-09-05 13:45:00,80.51,80.53,80.43,80.47,18884.0,75.3212,75.34,75.2464,75.2838,18884.0
2023-09-05 13:50:00,80.46,80.51,80.46,80.5,21728.0,75.2745,75.3212,75.2745,75.3119,21728.0
2023-09-05 13:55:00,80.5,80.5,80.4,80.47,46593.0,75.3119,75.3119,75.2183,75.2838,46593.0
2023-09-05 14:00:00,80.46,80.51,80.45,80.5,33965.0,75.2745,75.3212,75.2651,75.3119,33965.0
2023-09-05 14:05:00,80.5,80.6,80.49,80.58,42535.0,75.3119,75.4054,75.3025,75.3867,42535.0
2023-09-05 14:10:00,80.58,80.63,80.55,80.62,39342.0,75.3867,75.4335,75.3587,75.4242,39342.0
2023-09-05 14:15:00,80.63,80.69,80.6,80.68,50388.0,75.4335,75.4896,75.4054,75.4803,50388.0
2023-09-05 14:20:00,80.69,80.69,80.56,80.57,36306.0,75.4896,75.4896,75.368,75.3774,36306.0
2023-09-05 14:25:00,80.56,80.59,80.54,80.56,29814.0,75.368,75.3961,75.3493,75.368,29814.0
2023-09-05 14:30:00,80.56,80.58,80.54,80.57,30716.0,75.368,75.3867,75.3493,75.3774,30716.0
2023-09-05 14:35:00,80.56,80.58,80.51,80.54,39847.0,75.368,75.3867,75.3212,75.3493,39847.0
2023-09-05 14:40:00,80.53,80.55,80.49,80.5,30133.0,75.34,75.3587,75.3025,75.3119,30133.0
2023-09-05 14:45:00,80.5,80.51,80.46,80.47,40412.0,75.3119,75.3212,75.2745,75.2838,40412.0
2023-09-05 14:50:00,80.47,80.53,80.45,80.48,46042.0,75.2838,75.34,75.2651,75.2932,46042.0
2023-09-05 14:55:00,80.48,80.49,80.46,80.48,29786.0,75.2932,75.3025,75.2745,75.2932,29786.0
2023-09-05 15:00:00,80.48,80.58,80.46,80.58,88057.0,75.2932,75.3867,75.2745,75.3867,88057.0
2023-09-05 15:05:00,80.58,80.6,80.49,80.54,38268.0,75.3867,75.4054,75.3025,75.3493,38268.0
2023-09-05 15:10:00,80.54,80.55,80.46,80.47,37290.0,75.3493,75.3587,75.2745,75.2838,37290.0
2023-09-05 15:15:00,80.48,80.63,80.47,80.63,58837.0,75.2932,75.4335,75.2838,75.4335,58837.0
2023-09-05 15:20:00,80.63,80.66,80.54,80.56,62774.0,75.4335,75.4616,75.3493,75.368,62774.0
2023-09-05 15:25:00,80.56,80.63,80.55,80.61,43527.0,75.368,75.4335,75.3587,75.4148,43527.0
2023-09-05 15:30:00,80.61,80.63,80.53,80.53,52931.0,75.4148,75.4335,75.34,75.34,52931.0
2023-09-05 15:35:00,80.54,80.54,80.45,80.5,49898.0,75.3493,75.3493,75.2651,75.3119,49898.0
2023-09-05 15:40:00,80.5,80.63,80.5,80.56,72156.0,75.3119,75.4335,75.3119,75.368,72156.0
2023-09-05 15:45:00,80.56,80.57,80.41,80.42,71287.0,75.368,75.3774,75.2277,75.237,71287.0
2023-09-05 15:50:00,80.41,80.41,80.23,80.27,167293.0,75.2277,75.2277,75.0593,75.0967,167293.0
2023-09-05 15:55:00,80.27,80.27,80.16,80.2,321155.0,75.0967,75.0967,74.9938,75.0312,321155.0
2023-09-06 09:30:00,79.64,79.73,79.36,79.45,352168.0,74.5073,74.5915,74.2454,74.3296,352168.0
2023-09-06 09:35:00,79.39,79.46,79.08,79.23,71619.0,74.2734,74.3389,73.9834,74.1237,71619.0
2023-09-06 09:40:00,79.21,79.33,79.14,79.26,46578.0,74.105,74.2173,74.0395,74.1518,46578.0
2023-09-06 09:45:00,79.26,79.32,79.01,79.07,87909.0,74.1518,74.2079,73.9179,73.974,87909.0
2023-09-06 09:50:00,79.07,79.08,78.92,79.06,116883.0,73.974,73.9834,73.8337,73.9647,116883.0
2023-09-06 09:55:00,79.06,79.19,78.94,79.16,64109.0,73.9647,74.0863,73.8524,74.0582,64109.0
2023-09-06 10:00:00,79.13,79.29,79.05,79.27,60276.0,74.0302,74.1799,73.9553,74.1612,60276.0
2023-09-06 10:05:00,79.27,79.32,79.2,79.28,44665.0,74.1612,74.2079,74.0957,74.1705,44665.0
2023-09-06 10:10:00,79.28,79.53,79.28,79.5,43494.0,74.1705,74.4044,74.1705,74.3763,43494.0
2023-09-06 10:15:00,79.5,79.66,79.5,79.62,44211.0,74.3763,74.526,74.3763,74.4886,44211.0
2023-09-06 10:20:00,79.59,79.6,79.42,79.42,31799.0,74.4605,74.4699,74.3015,74.3015,31799.0
2023-09-06 10:25:00,79.42,79.51,79.37,79.4,27856.0,74.3015,74.3857,74.2547,74.2828,27856.0
2023-09-06 10:30:00,79.4,79.45,79.37,79.4,35333.0,74.2828,74.3296,74.2547,74.2828,35333.0
2023-09-06 10:35:00,79.4,79.42,79.28,79.39,53513.0,74.2828,74.3015,74.1705,74.2734,53513.0
2023-09-06 10:40:00,79.41,79.52,79.39,79.5,25087.0,74.2921,74.395,74.2734,74.3763,25087.0
2023-09-06 10:45:00,79.51,79.56,79.44,79.53,31327.0,74.3857,74.4325,74.3202,74.4044,31327.0
2023-09-06 10:50:00,79.53,79.65,79.5,79.58,26714.0,74.4044,74.5167,74.3763,74.4512,26714.0
2023-09-06 10:55:00,79.58,79.64,79.54,79.59,23138.0,74.4512,74.5073,74.4138,74.4605,23138.0
2023-09-06 11:00:00,79.6,79.72,79.54,79.66,26626.0,74.4699,74.5822,74.4138,74.526,26626.0
2023-09-06 11:05:00,79.67,79.78,79.63,79.73,33547.0,74.5354,74.6383,74.498,74.5915,33547.0
2023-09-06 11:10:00,79.72,79.87,79.7,79.87,81946.0,74.5822,74.7225,74.5634,74.7225,81946.0
2023-09-06 11:15:00,79.86,79.91,79.81,79.84,52160.0,74.7131,74.7599,74.6664,74.6944,52160.0
2023-09-06 11:20:00,79.83,79.86,79.75,79.86,27108.0,74.6851,74.7131,74.6102,74.7131,27108.0
2023-09-06 11:25:00,79.86,79.89,79.83,79.87,26681.0,74.7131,74.7412,74.6851,74.7225,26681.0
2023-09-06 11:30:00,79.86,79.87,79.79,79.84,20986.0,74.7131,74.7225,74.6476,74.6944,20986.0
2023-09-06 11:35:00,79.84,80.11,79.83,80.1,37602.0,74.6944,74.947,74.6851,74.9377,37602.0
2023-09-06 11:40:00,80.1,80.17,80.1,80.16,16716.0,74.9377,75.0032,74.9377,74.9938,16716.0
2023-09-06 11:45:00,80.16,80.16,80.09,80.14,23589.0,74.9938,74.9938,74.9283,74.9751,23589.0
2023-09-06 11:50:00,80.15,80.24,80.12,80.22,28107.0,74.9844,75.0686,74.9564,75.0499,28107.0
2023-09-06 11:55:00,80.22,80.23,80.14,80.15,30559.0,75.0499,75.0593,74.9751,74.9844,30559.0
2023-09-06 12:00:00,80.14,80.15,80.04,80.06,100286.0,74.9751,74.9844,74.8815,74.9002,100286.0
2023-09-06 12:05:00,80.05,80.2,80.03,80.13,84670.0,74.8909,75.0312,74.8722,74.9657,84670.0
2023-09-06 12:10:00,80.13,80.26,80.11,80.22,42286.0,74.9657,75.0874,74.947,75.0499,42286.0
2023-09-06 12:15:00,80.2,80.22,79.99,80.01,32823.0,75.0312,75.0499,74.8348,74.8535,32823.0
2023-09-06 12:20:00,79.98,80.08,79.98,80.08,20736.0,74.8254,74.919,74.8254,74.919,20736.0
2023-09-06 12:25:00,80.08,80.22,80.08,80.19,37765.0,74.919,75.0499,74.919,75.0219,37765.0
2023-09-06 12:30:00,80.18,80.21,80.1,80.19,43205.0,75.0125,75.0406,74.9377,75.0219,43205.0
2023-09-06 12:35:00,80.19,80.25,80.11,80.24,25762.0,75.0219,75.078,74.947,75.0686,25762.0
2023-09-06 12:40:00,80.23,80.32,80.22,80.31,32144.0,75.0593,75.1435,75.0499,75.1341,32144.0
2023-09-06 12:45:00,80.32,80.37,80.29,80.36,26249.0,75.1435,75.1903,75.1154,75.1809,26249.0
2023-09-06 12:50:00,80.36,80.42,80.35,80.37,30143.0,75.1809,75.237,75.1716,75.1903,30143.0
2023-09-06 12:55:00,80.36,80.37,80.28,80.3,36164.0,75.1809,75.1903,75.1061,75.1248,36164.0
2023-09-06 13:00:00,80.29,80.31,80.25,80.3,38740.0,75.1154,75.1341,75.078,75.1248,38740.0
2023-09-06 13:05:00,80.3,80.41,80.29,80.4,57648.0,75.1248,75.2277,75.1154,75.2183,57648.0
2023-09-06 13:10:00,80.4,80.5,80.39,80.49,44636.0,75.2183,75.3119,75.209,75.3025,44636.0
2023-09-06 13:15:00,80.5,80.6,80.48,80.59,66865.0,75.3119,75.4054,75.2932,75.3961,66865.0
2023-09-06 13:20:00,80.6,80.61,80.53,80.57,31585.0,75.4054,75.4148,75.34,75.3774,31585.0
2023-09-06 13:25:00,80.58,80.61,80.55,80.59,35144.0,75.3867,75.4148,75.3587,75.3961,35144.0
2023-09-06 13:30:00,80.59,80.69,80.59,80.68,52369.0,75.3961,75.4896,75.3961,75.4803,52369.0
2023-09-06 13:35:00,80.67,80.73,80.64,80.73,32720.0,75.4709,75.5271,75.4429,75.5271,32720.0
2023-09-06 13:40:00,80.73,80.77,80.71,80.74,67160.0,75.5271,75.5645,75.5084,75.5364,67160.0
2023-09-06 13:45:00,80.73,80.9,80.73,80.81,42424.0,75.5271,75.6861,75.5271,75.6019,42424.0
2023-09-06 13:50:00,80.81,80.87,80.8,80.84,41143.0,75.6019,75.658,75.5926,75.63,41143.0
2023-09-06 13:55:00,80.84,81.01,80.83,81.0,126850.0,75.63,75.789,75.6206,75.7797,126850.0
2023-09-06 14:00:00,80.99,81.1,80.97,81.06,90948.0,75.7703,75.8732,75.7516,75.8358,90948.0
2023-09-06 14:05:00,81.06,81.07,80.85,80.86,39198.0,75.8358,75.8452,75.6393,75.6487,39198.0
2023-09-06 14:10:00,80.85,80.93,80.82,80.9,39670.0,75.6393,75.7142,75.6113,75.6861,39670.0
2023-09-06 14:15:00,80.9,80.9,80.86,80.9,20707.0,75.6861,75.6861,75.6487,75.6861,20707.0
2023-09-06 14:20:00,80.9,80.9,80.75,80.75,28345.0,75.6861,75.6861,75.5458,75.5458,28345.0
2023-09-06 14:25:00,80.75,80.83,80.74,80.79,24793.0,75.5458,75.6206,75.5364,75.5832,24793.0
2023-09-06 14:30:00,80.78,80.79,80.72,80.78,42102.0,75.5738,75.5832,75.5177,75.5738,42102.0
2023-09-06 14:35:00,80.79,80.85,80.78,80.81,21896.0,75.5832,75.6393,75.5738,75.6019,21896.0
2023-09-06 14:40:00,80.81,80.82,80.75,80.77,23424.0,75.6019,75.6113,75.5458,75.5645,23424.0
2023-09-06 14:45:00,80.77,80.77,80.71,80.71,39715.0,75.5645,75.5645,75.5084,75.5084,39715.0
2023-09-06 14:50:00,80.72,80.78,80.71,80.75,27398.0,75.5177,75.5738,75.5084,75.5458,27398.0
2023-09-06 14:55:00,80.75,80.81,80.72,80.81,58511.0,75.5458,75.6019,75.5177,75.6019,58511.0
2023-09-06 15:00:00,80.81,80.89,80.8,80.87,64832.0,75.6019,75.6768,75.5926,75.658,64832.0
2023-09-06 15:05:00,80.85,80.87,80.8,80.81,53437.0,75.6393,75.658,75.5926,75.6019,53437.0
2023-09-06 15:10:00,80.81,80.92,80.8,80.91,113842.0,75.6019,75.7048,75.5926,75.6955,113842.0
2023-09-06 15:15:00,80.91,80.94,80.85,80.88,66798.0,75.6955,75.7235,75.6393,75.6674,66798.0
2023-09-06 15:20:00,80.89,80.92,80.86,80.91,37422.0,75.6768,75.7048,75.6487,75.6955,37422.0
2023-09-06 15:25:00,80.9,80.95,80.86,80.94,39522.0,75.6861,75.7329,75.6487,75.7235,39522.0
2023-09-06 15:30:00,80.92,80.95,80.86,80.9,47379.0,75.7048,75.7329,75.6487,75.6861,47379.0
2023-09-06 15:35:00,80.9,80.92,80.81,80.81,44168.0,75.6861,75.7048,75.6019,75.6019,44168.0
2023-09-06 15:40:00,80.81,80.85,80.78,80.83,51772.0,75.6019,75.6393,75.5738,75.6206,51772.0
2023-09-06 15:45:00,80.83,80.87,80.79,80.87,68975.0,75.6206,75.658,75.5832,75.658,68975.0
2023-09-06 15:50:00,80.87,80.88,80.71,80.72,128977.0,75.658,75.6674,75.5084,75.5177,128977.0
2023-09-06 15:55:00,80.71,80.8,80.69,80.71,359174.0,75.5084,75.5926,75.4896,75.5084,359174.0
2023-09-07 09:30:00,80.9,81.2,80.88,80.92,164997.0,75.6861,75.9668,75.6674,75.7048,164997.0
2023-09-07 09:35:00,80.95,81.08,80.75,80.85,38605.0,75.7329,75.8545,75.5458,75.6393,38605.0
2023-09-07 09:40:00,80.83,80.83,80.4,80.44,55454.0,75.6206,75.6206,75.2183,75.2558,55454.0
2023-09-07 09:45:00,80.42,80.46,80.17,80.22,81678.0,75.237,75.2745,75.0032,75.0499,81678.0
2023-09-07 09:50:00,80.22,80.26,80.05,80.18,73862.0,75.0499,75.0874,74.8909,75.0125,73862.0
2023-09-07 09:55:00,80.17,80.19,79.97,80.08,77699.0,75.0032,75.0219,74.816,74.919,77699.0
2023-09-07 10:00:00,80.09,80.34,80.09,80.28,34309.0,74.9283,75.1622,74.9283,75.1061,34309.0
2023-09-07 10:05:00,80.28,80.43,80.23,80.38,45793.0,75.1061,75.2464,75.0593,75.1996,45793.0
2023-09-07 10:10:00,80.39,80.4,80.26,80.26,22269.0,75.209,75.2183,75.0874,75.0874,22269.0
2023-09-07 10:15:00,80.25,80.29,80.2,80.26,21893.0,75.078,75.1154,75.0312,75.0874,21893.0
2023-09-07 10:20:00,80.25,80.3,80.18,80.19,15474.0,75.078,75.1248,75.0125,75.0219,15474.0
2023-09-07 10:25:00,80.18,80.36,80.18,80.33,19643.0,75.0125,75.1809,75.0125,75.1528,19643.0
2023-09-07 10:30:00,80.32,80.37,80.2,80.31,23115.0,75.1435,75.1903,75.0312,75.1341,23115.0
2023-09-07 10:35:00,80.3,80.34,80.2,80.21,49492.0,75.1248,75.1622,75.0312,75.0406,49492.0
2023-09-07 10:40:00,80.2,80.24,80.13,80.19,40798.0,75.0312,75.0686,74.9657,75.0219,40798.0
2023-09-07 10:45:00,80.19,80.2,80.08,80.08,23788.0,75.0219,75.0312,74.919,74.919,23788.0
2023-09-07 10:50:00,80.09,80.11,80.04,80.08,33348.0,74.9283,74.947,74.8815,74.919,33348.0
2023-09-07 10:55:00,80.08,80.09,79.98,80.0,32823.0,74.919,74.9283,74.8254,74.8441,32823.0
2023-09-07 11:00:00,80.0,80.26,80.0,80.26,53386.0,74.8441,75.0874,74.8441,75.0874,53386.0
2023-09-07 11:05:00,80.26,80.29,80.11,80.16,20249.0,75.0874,75.1154,74.947,74.9938,20249.0
2023-09-07 11:10:00,80.16,80.22,80.13,80.18,16651.0,74.9938,75.0499,74.9657,75.0125,16651.0
2023-09-07 11:15:00,80.18,80.22,80.14,80.21,16343.0,75.0125,75.0499,74.9751,75.0406,16343.0
2023-09-07 11:20:00,80.2,80.26,80.19,80.26,11770.0,75.0312,75.0874,75.0219,75.0874,11770.0
2023-09-07 11:25:00,80.26,80.27,80.2,80.2,29912.0,75.0874,75.0967,75.0312,75.0312,29912.0
2023-09-07 11:30:00,80.2,80.3,80.19,80.3,19121.0,75.0312,75.1248,75.0219,75.1248,19121.0
2023-09-07 11:35:00,80.3,80.34,80.27,80.28,9607.0,75.1248,75.1622,75.0967,75.1061,9607.0
2023-09-07 11:40:00,80.27,80.32,80.23,80.23,15929.0,75.0967,75.1435,75.0593,75.0593,15929.0
2023-09-07 11:45:00,80.24,80.29,80.23,80.27,13936.0,75.0686,75.1154,75.0593,75.0967,13936.0
2023-09-07 11:50:00,80.26,80.29,80.2,80.22,41064.0,75.0874,75.1154,75.0312,75.0499,41064.0
2023-09-07 11:55:00,80.21,80.27,80.2,80.22,19065.0,75.0406,75.0967,75.0312,75.0499,19065.0
2023-09-07 12:00:00,80.23,80.31,80.2,80.2,18736.0,75.0593,75.1341,75.0312,75.0312,18736.0
2023-09-07 12:05:00,80.2,80.3,80.2,80.28,14517.0,75.0312,75.1248,75.0312,75.1061,14517.0
2023-09-07 12:10:00,80.28,80.29,80.19,80.22,23451.0,75.1061,75.1154,75.0219,75.0499,23451.0
2023-09-07 12:15:00,80.22,80.25,80.08,80.23,13394.0,75.0499,75.078,74.919,75.0593,13394.0
2023-09-07 12:20:00,80.25,80.27,80.2,80.21,29905.0,75.078,75.0967,75.0312,75.0406,29905.0
2023-09-07 12:25:00,80.23,80.31,80.19,80.3,11691.0,75.0593,75.1341,75.0219,75.1248,11691.0
2023-09-07 12:30:00,80.31,80.33,80.21,80.23,13036.0,75.1341,75.1528,75.0406,75.0593,13036.0
2023-09-07 12:35:00,80.23,80.36,80.22,80.33,21316.0,75.0593,75.1809,75.0499,75.1528,21316.0
2023-09-07 12:40:00,80.34,80.37,80.23,80.25,13120.0,75.1622,75.1903,75.0593,75.078,13120.0
2023-09-07 12:45:00,80.25,80.33,80.24,80.32,12164.0,75.078,75.1528,75.0686,75.1435,12164.0
2023-09-07 12:50:00,80.31,80.32,80.22,80.26,12652.0,75.1341,75.1435,75.0499,75.0874,12652.0
2023-09-07 12:55:00,80.27,80.29,80.22,80.22,7857.0,75.0967,75.1154,75.0499,75.0499,7857.0
2023-09-07 13:00:00,80.23,80.24,80.17,80.2,16169.0,75.0593,75.0686,75.0032,75.0312,16169.0
2023-09-07 13:05:00,80.19,80.19,80.09,80.15,22941.0,75.0219,75.0219,74.9283,74.9844,22941.0
2023-09-07 13:10:00,80.14,80.17,80.12,80.16,16234.0,74.9751,75.0032,74.9564,74.9938,16234.0
2023-09-07 13:15:00,80.15,80.18,80.13,80.15,26427.0,74.9844,75.0125,74.9657,74.9844,26427.0
2023-09-07 13:20:00,80.15,80.24,80.13,80.24,18190.0,74.9844,75.0686,74.9657,75.0686,18190.0
2023-09-07 13:25:00,80.23,80.29,80.23,80.28,25920.0,75.0593,75.1154,75.0593,75.1061,25920.0
2023-09-07 13:30:00,80.28,80.3,80.21,80.21,27052.0,75.1061,75.1248,75.0406,75.0406,27052.0
2023-09-07 13:35:00,80.2,80.25,80.16,80.17,33949.0,75.0312,75.078,74.9938,75.0032,33949.0
2023-09-07 13:40:00,80.18,80.21,80.13,80.17,21222.0,75.0125,75.0406,74.9657,75.0032,21222.0
2023-09-07 13:45:00,80.19,80.21,80.14,80.17,15516.0,75.0219,75.0406,74.9751,75.0032,15516.0
2023-09-07 13:50:00,80.17,80.17,80.08,80.12,40573.0,75.0032,75.0032,74.919,74.9564,40573.0
2023-09-07 13:55:00,80.11,80.15,80.07,80.13,18492.0,74.947,74.9844,74.9096,74.9657,18492.0
2023-09-07 14:00:00,80.12,80.14,80.1,80.11,13110.0,74.9564,74.9751,74.9377,74.947,13110.0
2023-09-07 14:05:00,80.11,80.11,80.06,80.06,15351.0,74.947,74.947,74.9002,74.9002,15351.0
2023-09-07 14:10:00,80.06,80.11,80.05,80.11,18416.0,74.9002,74.947,74.8909,74.947,18416.0
2023-09-07 14:15:00,80.11,80.12,80.06,80.09,13804.0,74.947,74.9564,74.9002,74.9283,13804.0
2023-09-07 14:20:00,80.09,80.09,80.03,80.04,14241.0,74.9283,74.9283,74.8722,74.8815,14241.0
2023-09-07 14:25:00,80.03,80.04,79.99,80.01,20087.0,74.8722,74.8815,74.8348,74.8535,20087.0
2023-09-07 14:30:00,80.01,80.02,79.88,79.91,23697.0,74.8535,74.8628,74.7318,74.7599,23697.0
2023-09-07 14:35:00,79.92,79.96,79.91,79.91,28478.0,74.7693,74.8067,74.7599,74.7599,28478.0
2023-09-07 14:40:00,79.91,79.92,79.88,79.9,14999.0,74.7599,74.7693,74.7318,74.7506,14999.0
2023-09-07 14:45:00,79.9,79.96,79.88,79.94,34032.0,74.7506,74.8067,74.7318,74.788,34032.0
2023-09-07 14:50:00,79.94,79.98,79.89,79.92,32955.0,74.788,74.8254,74.7412,74.7693,32955.0
2023-09-07 14:55:00,79.93,79.96,79.9,79.93,23940.0,74.7786,74.8067,74.7506,74.7786,23940.0
2023-09-07 15:00:00,79.91,79.92,79.84,79.87,44755.0,74.7599,74.7693,74.6944,74.7225,44755.0
2023-09-07 15:05:00,79.87,79.87,79.8,79.86,64310.0,74.7225,74.7225,74.657,74.7131,64310.0
2023-09-07 15:10:00,79.86,79.95,79.86,79.95,45037.0,74.7131,74.7973,74.7131,74.7973,45037.0
2023-09-07 15:15:00,79.95,79.96,79.87,79.88,43734.0,74.7973,74.8067,74.7225,74.7318,43734.0
2023-09-07 15:20:00,79.89,80.0,79.87,79.98,31975.0,74.7412,74.8441,74.7225,74.8254,31975.0
2023-09-07 15:25:00,79.98,80.03,79.95,79.97,70038.0,74.8254,74.8722,74.7973,74.816,70038.0
2023-09-07 15:30:00,79.96,79.99,79.9,79.9,42504.0,74.8067,74.8348,74.7506,74.7506,42504.0
2023-09-07 15:35:00,79.91,79.98,79.87,79.95,96291.0,74.7599,74.8254,74.7225,74.7973,96291.0
2023-09-07 15:40:00,79.95,80.04,79.94,80.04,37592.0,74.7973,74.8815,74.788,74.8815,37592.0
2023-09-07 15:45:00,80.04,80.07,79.99,80.06,37607.0,74.8815,74.9096,74.8348,74.9002,37607.0
2023-09-07 15:50:00,80.06,80.1,79.84,79.86,129604.0,74.9002,74.9377,74.6944,74.7131,129604.0
2023-09-07 15:55:00,79.86,79.95,79.81,79.93,199683.0,74.7131,74.7973,74.6664,74.7786,199683.0
2023-09-08 09:30:00,79.57,79.73,79.53,79.62,68679.0,74.4418,74.5915,74.4044,74.4886,68679.0
2023-09-08 09:35:00,79.61,79.69,79.52,79.6,48314.0,74.4792,74.5541,74.395,74.4699,48314.0
2023-09-08 09:40:00,79.61,79.62,79.41,79.54,28488.0,74.4792,74.4886,74.2921,74.4138,28488.0
2023-09-08 09:45:00,79.52,79.53,79.44,79.5,27186.0,74.395,74.4044,74.3202,74.3763,27186.0
2023-09-08 09:50:00,79.52,79.59,79.51,79.58,17513.0,74.395,74.4605,74.3857,74.4512,17513.0
2023-09-08 09:55:00,79.59,79.81,79.59,79.81,17719.0,74.4605,74.6664,74.4605,74.6664,17719.0
2023-09-08 10:00:00,79.79,79.79,79.69,79.71,17471.0,74.6476,74.6476,74.5541,74.5728,17471.0
2023-09-08 10:05:00,79.73,79.73,79.58,79.59,15181.0,74.5915,74.5915,74.4512,74.4605,15181.0
2023-09-08 10:10:00,79.6,79.74,79.58,79.6,46375.0,74.4699,74.6009,74.4512,74.4699,46375.0
2023-09-08 10:15:00,79.6,79.65,79.54,79.61,40413.0,74.4699,74.5167,74.4138,74.4792,40413.0
2023-09-08 10:20:00,79.61,79.65,79.55,79.59,68038.0,74.4792,74.5167,74.4231,74.4605,68038.0
2023-09-08 10:25:00,79.59,79.73,79.59,79.71,38988.0,74.4605,74.5915,74.4605,74.5728,38988.0
2023-09-08 10:30:00,79.71,79.84,79.68,79.69,21954.0,74.5728,74.6944,74.5447,74.5541,21954.0
2023-09-08 10:35:00,79.68,79.74,79.67,79.69,11368.0,74.5447,74.6009,74.5354,74.5541,11368.0
2023-09-08 10:40:00,79.69,79.71,79.66,79.68,10313.0,74.5541,74.5728,74.526,74.5447,10313.0
2023-09-08 10:45:00,79.68,79.8,79.67,79.8,13197.0,74.5447,74.657,74.5354,74.657,13197.0
2023-09-08 10:50:00,79.8,79.89,79.79,79.89,13908.0,74.657,74.7412,74.6476,74.7412,13908.0
2023-09-08 10:55:00,79.89,79.98,79.89,79.95,19900.0,74.7412,74.8254,74.7412,74.7973,19900.0
2023-09-08 11:00:00,79.95,79.97,79.91,79.95,19303.0,74.7973,74.816,74.7599,74.7973,19303.0
2023-09-08 11:05:00,79.93,79.94,79.79,79.81,31677.0,74.7786,74.788,74.6476,74.6664,31677.0
2023-09-08 11:10:00,79.81,79.81,79.76,79.79,29840.0,74.6664,74.6664,74.6196,74.6476,29840.0
2023-09-08 11:15:00,79.8,79.85,79.79,79.85,16046.0,74.657,74.7038,74.6476,74.7038,16046.0
2023-09-08 11:20:00,79.86,79.86,79.71,79.72,21456.0,74.7131,74.7131,74.5728,74.5822,21456.0
2023-09-08 11:25:00,79.71,79.78,79.7,79.71,12589.0,74.5728,74.6383,74.5634,74.5728,12589.0
2023-09-08 11:30:00,79.7,79.72,79.69,79.69,21997.0,74.5634,74.5822,74.5541,74.5541,21997.0
2023-09-08 11:35:00,79.7,79.73,79.67,79.73,36646.0,74.5634,74.5915,74.5354,74.5915,36646.0
2023-09-08 11:40:00,79.74,79.75,79.69,79.7,17516.0,74.6009,74.6102,74.5541,74.5634,17516.0
2023-09-08 11:45:00,79.7,79.72,79.65,79.67,14395.0,74.5634,74.5822,74.5167,74.5354,14395.0
2023-09-08 11:50:00,79.65,79.65,79.57,79.6,16637.0,74.5167,74.5167,74.4418,74.4699,16637.0
2023-09-08 11:55:00,79.61,79.61,79.51,79.52,11306.0,74.4792,74.4792,74.3857,74.395,11306.0
2023-09-08 12:00:00,79.52,79.54,79.46,79.54,21976.0,74.395,74.4138,74.3389,74.4138,21976.0
2023-09-08 12:05:00,79.55,79.55,79.48,79.48,11745.0,74.4231,74.4231,74.3576,74.3576,11745.0
2023-09-08 12:10:00,79.48,79.51,79.42,79.48,16607.0,74.3576,74.3857,74.3015,74.3576,16607.0
2023-09-08 12:15:00,79.49,79.59,79.49,79.53,19735.0,74.367,74.4605,74.367,74.4044,19735.0
2023-09-08 12:20:00,79.53,79.56,79.48,79.53,48261.0,74.4044,74.4325,74.3576,74.4044,48261.0
2023-09-08 12:25:00,79.53,79.64,79.49,79.64,35075.0,74.4044,74.5073,74.367,74.5073,35075.0
2023-09-08 12:30:00,79.63,79.63,79.48,79.5,44168.0,74.498,74.498,74.3576,74.3763,44168.0
2023-09-08 12:35:00,79.51,79.51,79.45,79.5,16861.0,74.3857,74.3857,74.3296,74.3763,16861.0
2023-09-08 12:40:00,79.5,79.64,79.5,79.58,8998.0,74.3763,74.5073,74.3763,74.4512,8998.0
2023-09-08 12:45:00,79.57,79.67,79.5,79.66,43450.0,74.4418,74.5354,74.3763,74.526,43450.0
2023-09-08 12:50:00,79.66,79.7,79.64,79.66,33542.0,74.526,74.5634,74.5073,74.526,33542.0
2023-09-08 12:55:00,79.66,79.77,79.65,79.71,20952.0,74.526,74.6289,74.5167,74.5728,20952.0
2023-09-08 13:00:00,79.7,79.73,79.64,79.68,18730.0,74.5634,74.5915,74.5073,74.5447,18730.0
2023-09-08 13:05:00,79.69,79.69,79.57,79.58,24722.0,74.5541,74.5541,74.4418,74.4512,24722.0
2023-09-08 13:10:00,79.57,79.64,79.54,79.64,27726.0,74.4418,74.5073,74.4138,74.5073,27726.0
2023-09-08 13:15:00,79.62,79.67,79.61,79.64,14616.0,74.4886,74.5354,74.4792,74.5073,14616.0
2023-09-08 13:20:00,79.65,79.65,79.61,79.61,5502.0,74.5167,74.5167,74.4792,74.4792,5502.0
2023-09-08 13:25:00,79.61,79.64,79.59,79.61,21409.0,74.4792,74.5073,74.4605,74.4792,21409.0
2023-09-08 13:30:00,79.61,79.72,79.57,79.69,39639.0,74.4792,74.5822,74.4418,74.5541,39639.0
2023-09-08 13:35:00,79.67,79.74,79.62,79.74,29868.0,74.5354,74.6009,74.4886,74.6009,29868.0
2023-09-08 13:40:00,79.75,79.8,79.74,79.78,12403.0,74.6102,74.657,74.6009,74.6383,12403.0
2023-09-08 13:45:00,79.78,79.91,79.78,79.89,44457.0,74.6383,74.7599,74.6383,74.7412,44457.0
2023-09-08 13:50:00,79.88,79.89,79.78,79.81,17922.0,74.7318,74.7412,74.6383,74.6664,17922.0
2023-09-08 13:55:00,79.81,79.85,79.78,79.83,19781.0,74.6664,74.7038,74.6383,74.6851,19781.0
2023-09-08 14:00:00,79.83,79.95,79.82,79.92,31757.0,74.6851,74.7973,74.6757,74.7693,31757.0
2023-09-08 14:05:00,79.91,79.97,79.88,79.95,25667.0,74.7599,74.816,74.7318,74.7973,25667.0
2023-09-08 14:10:00,79.94,79.97,79.82,79.95,17742.0,74.788,74.816,74.6757,74.7973,17742.0
2023-09-08 14:15:00,79.95,79.98,79.92,79.95,16004.0,74.7973,74.8254,74.7693,74.7973,16004.0
2023-09-08 14:20:00,79.96,79.99,79.94,79.95,22104.0,74.8067,74.8348,74.788,74.7973,22104.0
2023-09-08 14:25:00,79.97,80.08,79.95,80.08,22204.0,74.816,74.919,74.7973,74.919,22204.0
2023-09-08 14:30:00,80.08,80.09,80.0,80.01,38026.0,74.919,74.9283,74.8441,74.8535,38026.0
2023-09-08 14:35:00,80.01,80.05,79.92,79.94,22054.0,74.8535,74.8909,74.7693,74.788,22054.0
2023-09-08 14:40:00,79.95,79.99,79.93,79.95,12226.0,74.7973,74.8348,74.7786,74.7973,12226.0
2023-09-08 14:45:00,79.95,79.96,79.88,79.89,24343.0,74.7973,74.8067,74.7318,74.7412,24343.0
2023-09-08 14:50:00,79.89,79.94,79.87,79.91,18772.0,74.7412,74.788,74.7225,74.7599,18772.0
2023-09-08 14:55:00,79.91,79.95,79.9,79.92,13099.0,74.7599,74.7973,74.7506,74.7693,13099.0
2023-09-08 15:00:00,79.92,79.94,79.86,79.88,13836.0,74.7693,74.788,74.7131,74.7318,13836.0
2023-09-08 15:05:00,79.87,79.91,79.86,79.86,14366.0,74.7225,74.7599,74.7131,74.7131,14366.0
2023-09-08 15:10:00,79.87,79.9,79.84,79.88,24783.0,74.7225,74.7506,74.6944,74.7318,24783.0
2023-09-08 15:15:00,79.87,79.89,79.85,79.87,17051.0,74.7225,74.7412,74.7038,74.7225,17051.0
2023-09-08 15:20:00,79.87,79.89,79.8,79.81,40324.0,74.7225,74.7412,74.657,74.6664,40324.0
2023-09-08 15:25:00,79.82,79.87,79.82,79.87,20695.0,74.6757,74.7225,74.6757,74.7225,20695.0
2023-09-08 15:30:00,79.86,79.91,79.8,79.85,81112.0,74.7131,74.7599,74.657,74.7038,81112.0
2023-09-08 15:35:00,79.86,79.88,79.74,79.77,84780.0,74.7131,74.7318,74.6009,74.6289,84780.0
2023-09-08 15:40:00,79.77,79.82,79.76,79.8,76369.0,74.6289,74.6757,74.6196,74.657,76369.0
2023-09-08 15:45:00,79.81,79.86,79.78,79.81,80647.0,74.6664,74.7131,74.6383,74.6664,80647.0
2023-09-08 15:50:00,79.82,79.92,79.78,79.91,97868.0,74.6757,74.7693,74.6383,74.7599,97868.0
2023-09-08 15:55:00,79.91,79.97,79.9,79.97,239702.0,74.7599,74.816,74.7506,74.816,239702.0
2023-09-11 09:30:00,80.33,80.45,80.11,80.29,112930.0,75.1528,75.2651,74.947,75.1154,112930.0
2023-09-11 09:35:00,80.34,80.61,80.3,80.59,33556.0,75.1622,75.4148,75.1248,75.3961,33556.0
2023-09-11 09:40:00,80.58,80.58,80.41,80.49,33401.0,75.3867,75.3867,75.2277,75.3025,33401.0
2023-09-11 09:45:00,80.5,80.52,80.33,80.45,44534.0,75.3119,75.3306,75.1528,75.2651,44534.0
2023-09-11 09:50:00,80.44,80.62,80.42,80.59,60438.0,75.2558,75.4242,75.237,75.3961,60438.0
2023-09-11 09:55:00,80.6,80.75,80.57,80.74,30794.0,75.4054,75.5458,75.3774,75.5364,30794.0
2023-09-11 10:00:00,80.72,80.72,80.59,80.61,43490.0,75.5177,75.5177,75.3961,75.4148,43490.0
2023-09-11 10:05:00,80.61,80.69,80.54,80.55,50768.0,75.4148,75.4896,75.3493,75.3587,50768.0
2023-09-11 10:10:00,80.55,80.66,80.55,80.64,31225.0,75.3587,75.4616,75.3587,75.4429,31225.0
2023-09-11 10:15:00,80.65,80.81,80.63,80.81,28394.0,75.4522,75.6019,75.4335,75.6019,28394.0
2023-09-11 10:20:00,80.82,80.93,80.82,80.89,47249.0,75.6113,75.7142,75.6113,75.6768,47249.0
2023-09-11 10:25:00,80.88,80.93,80.84,80.91,25492.0,75.6674,75.7142,75.63,75.6955,25492.0
2023-09-11 10:30:00,80.91,80.99,80.89,80.97,24784.0,75.6955,75.7703,75.6768,75.7516,24784.0
2023-09-11 10:35:00,80.98,81.06,80.96,81.02,24958.0,75.761,75.8358,75.7422,75.7984,24958.0
2023-09-11 10:40:00,81.02,81.11,80.96,81.11,42921.0,75.7984,75.8826,75.7422,75.8826,42921.0
2023-09-11 10:45:00,81.11,81.19,81.09,81.15,30984.0,75.8826,75.9574,75.8639,75.92,30984.0
2023-09-11 10:50:00,81.15,81.2,81.13,81.18,36014.0,75.92,75.9668,75.9013,75.9481,36014.0
2023-09-11 10:55:00,81.19,81.23,81.04,81.04,47908.0,75.9574,75.9948,75.8171,75.8171,47908.0
2023-09-11 11:00:00,81.05,81.05,80.98,80.98,105218.0,75.8264,75.8264,75.761,75.761,105218.0
2023-09-11 11:05:00,80.97,80.98,80.88,80.91,16370.0,75.7516,75.761,75.6674,75.6955,16370.0
2023-09-11 11:10:00,80.91,80.97,80.83,80.96,22409.0,75.6955,75.7516,75.6206,75.7422,22409.0
2023-09-11 11:15:00,80.97,81.09,80.96,81.08,21218.0,75.7516,75.8639,75.7422,75.8545,21218.0
2023-09-11 11:20:00,81.08,81.18,81.08,81.13,33952.0,75.8545,75.9481,75.8545,75.9013,33952.0
2023-09-11 11:25:00,81.13,81.23,81.08,81.21,65800.0,75.9013,75.9948,75.8545,75.9761,65800.0
2023-09-11 11:30:00,81.2,81.29,81.19,81.29,19647.0,75.9668,76.051,75.9574,76.051,19647.0
2023-09-11 11:35:00,81.29,81.34,81.27,81.34,19852.0,76.051,76.0978,76.0323,76.0978,19852.0
2023-09-11 11:40:00,81.34,81.43,81.34,81.42,22737.0,76.0978,76.182,76.0978,76.1726,22737.0
2023-09-11 11:45:00,81.42,81.47,81.33,81.35,31980.0,76.1726,76.2194,76.0884,76.1071,31980.0
2023-09-11 11:50:00,81.36,81.44,81.35,81.39,15698.0,76.1165,76.1913,76.1071,76.1445,15698.0
2023-09-11 11:55:00,81.39,81.42,81.31,81.31,31408.0,76.1445,76.1726,76.0697,76.0697,31408.0
2023-09-11 12:00:00,81.31,81.41,81.27,81.39,27495.0,76.0697,76.1632,76.0323,76.1445,27495.0
2023-09-11 12:05:00,81.4,81.44,81.35,81.37,28088.0,76.1539,76.1913,76.1071,76.1258,28088.0
2023-09-11 12:10:00,81.37,81.39,81.34,81.34,14452.0,76.1258,76.1445,76.0978,76.0978,14452.0
2023-09-11 12:15:00,81.35,81.39,81.3,81.3,16550.0,76.1071,76.1445,76.0603,76.0603,16550.0
2023-09-11 12:20:00,81.3,81.32,81.24,81.27,26923.0,76.0603,76.079,76.0042,76.0323,26923.0
2023-09-11 12:25:00,81.28,81.33,81.25,81.31,15931.0,76.0416,76.0884,76.0136,76.0697,15931.0
2023-09-11 12:30:00,81.31,81.38,81.3,81.33,19329.0,76.0697,76.1352,76.0603,76.0884,19329.0
2023-09-11 12:35:00,81.33,81.42,81.32,81.42,24866.0,76.0884,76.1726,76.079,76.1726,24866.0
2023-09-11 12:40:00,81.42,81.42,81.38,81.39,17392.0,76.1726,76.1726,76.1352,76.1445,17392.0
2023-09-11 12:45:00,81.39,81.41,81.37,81.41,15402.0,76.1445,76.1632,76.1258,76.1632,15402.0
2023-09-11 12:50:00,81.41,81.42,81.35,81.36,12431.0,76.1632,76.1726,76.1071,76.1165,12431.0
2023-09-11 12:55:00,81.37,81.4,81.35,81.4,15789.0,76.1258,76.1539,76.1071,76.1539,15789.0
2023-09-11 13:00:00,81.4,81.43,81.37,81.39,11528.0,76.1539,76.182,76.1258,76.1445,11528.0
2023-09-11 13:05:00,81.39,81.46,81.38,81.44,12163.0,76.1445,76.21,76.1352,76.1913,12163.0
2023-09-11 13:10:00,81.44,81.44,81.37,81.4,15550.0,76.1913,76.1913,76.1258,76.1539,15550.0
2023-09-11 13:15:00,81.41,81.46,81.39,81.46,10094.0,76.1632,76.21,76.1445,76.21,10094.0
2023-09-11 13:20:00,81.45,81.47,81.43,81.45,26949.0,76.2007,76.2194,76.182,76.2007,26949.0
2023-09-11 13:25:00,81.46,81.48,81.42,81.45,18152.0,76.21,76.2287,76.1726,76.2007,18152.0
2023-09-11 13:30:00,81.45,81.46,81.37,81.44,12772.0,76.2007,76.21,76.1258,76.1913,12772.0
2023-09-11 13:35:00,81.44,81.49,81.42,81.43,13827.0,76.1913,76.2381,76.1726,76.182,13827.0
2023-09-11 13:40:00,81.44,81.47,81.38,81.41,16563.0,76.1913,76.2194,76.1352,76.1632,16563.0
2023-09-11 13:45:00,81.41,81.42,81.34,81.34,15598.0,76.1632,76.1726,76.0978,76.0978,15598.0
2023-09-11 13:50:00,81.34,81.34,81.29,81.32,9703.0,76.0978,76.0978,76.051,76.079,9703.0
2023-09-11 13:55:00,81.31,81.32,81.25,81.26,15550.0,76.0697,76.079,76.0136,76.0229,15550.0
2023-09-11 14:00:00,81.27,81.27,81.19,81.22,24306.0,76.0323,76.0323,75.9574,75.9855,24306.0
2023-09-11 14:05:00,81.22,81.27,81.19,81.26,19811.0,75.9855,76.0323,75.9574,76.0229,19811.0
2023-09-11 14:10:00,81.27,81.27,81.23,81.26,16125.0,76.0323,76.0323,75.9948,76.0229,16125.0
2023-09-11 14:15:00,81.27,81.3,81.25,81.3,14668.0,76.0323,76.0603,76.0136,76.0603,14668.0
2023-09-11 14:20:00,81.3,81.35,81.28,81.34,18041.0,76.0603,76.1071,76.0416,76.0978,18041.0
2023-09-11 14:25:00,81.34,81.4,81.3,81.37,23874.0,76.0978,76.1539,76.0603,76.1258,23874.0
2023-09-11 14:30:00,81.38,81.43,81.37,81.42,19873.0,76.1352,76.182,76.1258,76.1726,19873.0
2023-09-11 14:35:00,81.42,81.45,81.4,81.44,27611.0,76.1726,76.2007,76.1539,76.1913,27611.0
2023-09-11 14:40:00,81.44,81.53,81.44,81.51,29397.0,76.1913,76.2755,76.1913,76.2568,29397.0
2023-09-11 14:45:00,81.5,81.51,81.47,81.51,23767.0,76.2474,76.2568,76.2194,76.2568,23767.0
2023-09-11 14:50:00,81.5,81.51,81.47,81.48,17923.0,76.2474,76.2568,76.2194,76.2287,17923.0
2023-09-11 14:55:00,81.48,81.5,81.44,81.46,22737.0,76.2287,76.2474,76.1913,76.21,22737.0
2023-09-11 15:00:00,81.45,81.46,81.4,81.45,27754.0,76.2007,76.21,76.1539,76.2007,27754.0
2023-09-11 15:05:00,81.45,81.47,81.36,81.41,36918.0,76.2007,76.2194,76.1165,76.1632,36918.0
2023-09-11 15:10:00,81.41,81.42,81.36,81.4,31248.0,76.1632,76.1726,76.1165,76.1539,31248.0
2023-09-11 15:15:00,81.39,81.43,81.39,81.42,28613.0,76.1445,76.182,76.1445,76.1726,28613.0
2023-09-11 15:20:00,81.42,81.45,81.4,81.42,24350.0,76.1726,76.2007,76.1539,76.1726,24350.0
2023-09-11 15:25:00,81.42,81.42,81.38,81.41,32579.0,76.1726,76.1726,76.1352,76.1632,32579.0
2023-09-11 15:30:00,81.42,81.43,81.39,81.41,45903.0,76.1726,76.182,76.1445,76.1632,45903.0
2023-09-11 15:35:00,81.41,81.41,81.35,81.38,35681.0,76.1632,76.1632,76.1071,76.1352,35681.0
2023-09-11 15:40:00,81.38,81.39,81.24,81.29,63369.0,76.1352,76.1445,76.0042,76.051,63369.0
2023-09-11 15:45:00,81.28,81.3,81.25,81.29,57445.0,76.0416,76.0603,76.0136,76.051,57445.0
2023-09-11 15:50:00,81.29,81.33,81.22,81.33,103385.0,76.051,76.0884,75.9855,76.0884,103385.0
2023-09-11 15:55:00,81.33,81.41,81.3,81.41,280746.0,76.0884,76.1632,76.0603,76.1632,280746.0
2023-09-12 09:30:00,81.58,81.77,81.42,81.66,94050.0,76.3223,76.5,76.1726,76.3971,94050.0
2023-09-12 09:35:00,81.65,81.71,81.29,81.3,32444.0,76.3878,76.4439,76.051,76.0603,32444.0
2023-09-12 09:40:00,81.29,81.29,81.09,81.14,23440.0,76.051,76.051,75.8639,75.9106,23440.0
2023-09-12 09:45:00,81.15,81.16,80.89,80.98,26749.0,75.92,75.9294,75.6768,75.761,26749.0
2023-09-12 09:50:00,80.98,81.05,80.97,81.03,14070.0,75.761,75.8264,75.7516,75.8077,14070.0
2023-09-12 09:55:00,81.02,81.09,80.97,81.02,14633.0,75.7984,75.8639,75.7516,75.7984,14633.0
2023-09-12 10:00:00,81.02,81.24,81.01,81.23,23133.0,75.7984,76.0042,75.789,75.9948,23133.0
2023-09-12 10:05:00,81.23,81.26,81.09,81.15,20333.0,75.9948,76.0229,75.8639,75.92,20333.0
2023-09-12 10:10:00,81.15,81.23,81.12,81.17,26399.0,75.92,75.9948,75.8919,75.9387,26399.0
2023-09-12 10:15:00,81.17,81.19,80.98,80.98,15243.0,75.9387,75.9574,75.761,75.761,15243.0
2023-09-12 10:20:00,80.97,81.01,80.91,80.92,11421.0,75.7516,75.789,75.6955,75.7048,11421.0
2023-09-12 10:25:00,80.91,81.02,80.9,81.0,17322.0,75.6955,75.7984,75.6861,75.7797,17322.0
2023-09-12 10:30:00,81.01,81.11,81.0,81.06,12512.0,75.789,75.8826,75.7797,75.8358,12512.0
2023-09-12 10:35:00,81.09,81.09,80.94,80.94,12712.0,75.8639,75.8639,75.7235,75.7235,12712.0
2023-09-12 10:40:00,80.92,80.93,80.86,80.89,16966.0,75.7048,75.7142,75.6487,75.6768,16966.0
2023-09-12 10:45:00,80.88,80.95,80.8,80.82,13220.0,75.6674,75.7329,75.5926,75.6113,13220.0
2023-09-12 10:50:00,80.82,80.87,80.8,80.83,16113.0,75.6113,75.658,75.5926,75.6206,16113.0
2023-09-12 10:55:00,80.83,80.89,80.78,80.88,18473.0,75.6206,75.6768,75.5738,75.6674,18473.0
2023-09-12 11:00:00,80.9,81.03,80.89,81.02,11831.0,75.6861,75.8077,75.6768,75.7984,11831.0
2023-09-12 11:05:00,81.06,81.18,81.06,81.14,10542.0,75.8358,75.9481,75.8358,75.9106,10542.0
2023-09-12 11:10:00,81.15,81.23,81.11,81.22,13025.0,75.92,75.9948,75.8826,75.9855,13025.0
2023-09-12 11:15:00,81.22,81.25,81.14,81.14,9811.0,75.9855,76.0136,75.9106,75.9106,9811.0
2023-09-12 11:20:00,81.14,81.21,81.08,81.08,21206.0,75.9106,75.9761,75.8545,75.8545,21206.0
2023-09-12 11:25:00,81.07,81.14,81.05,81.06,19248.0,75.8452,75.9106,75.8264,75.8358,19248.0
2023-09-12 11:30:00,81.06,81.07,81.0,81.03,21435.0,75.8358,75.8452,75.7797,75.8077,21435.0
2023-09-12 11:35:00,81.03,81.05,80.98,81.0,22702.0,75.8077,75.8264,75.761,75.7797,22702.0
2023-09-12 11:40:00,81.0,81.04,80.97,80.98,9550.0,75.7797,75.8171,75.7516,75.761,9550.0
2023-09-12 11:45:00,80.97,81.0,80.95,80.98,23236.0,75.7516,75.7797,75.7329,75.761,23236.0
2023-09-12 11:50:00,80.99,81.04,80.98,80.98,16434.0,75.7703,75.8171,75.761,75.761,16434.0
2023-09-12 11:55:00,80.98,81.03,80.98,80.98,13160.0,75.761,75.8077,75.761,75.761,13160.0
2023-09-12 12:00:00,80.98,81.04,80.98,81.0,13402.0,75.761,75.8171,75.761,75.7797,13402.0
2023-09-12 12:05:00,81.01,81.01,80.93,80.98,11160.0,75.789,75.789,75.7142,75.761,11160.0
2023-09-12 12:10:00,80.96,81.07,80.95,81.04,18726.0,75.7422,75.8452,75.7329,75.8171,18726.0
2023-09-12 12:15:00,81.04,81.07,80.99,81.03,28310.0,75.8171,75.8452,75.7703,75.8077,28310.0
2023-09-12 12:20:00,81.03,81.03,80.88,80.98,56481.0,75.8077,75.8077,75.6674,75.761,56481.0
2023-09-12 12:25:00,80.97,80.99,80.94,80.98,11514.0,75.7516,75.7703,75.7235,75.761,11514.0
2023-09-12 12:30:00,80.97,81.01,80.96,80.98,12923.0,75.7516,75.789,75.7422,75.761,12923.0
2023-09-12 12:35:00,80.97,81.0,80.95,81.0,8985.0,75.7516,75.7797,75.7329,75.7797,8985.0
2023-09-12 12:40:00,81.0,81.02,80.99,81.02,10756.0,75.7797,75.7984,75.7703,75.7984,10756.0
2023-09-12 12:45:00,81.02,81.03,80.97,81.0,11240.0,75.7984,75.8077,75.7516,75.7797,11240.0
2023-09-12 12:50:00,81.01,81.03,80.95,80.98,35082.0,75.789,75.8077,75.7329,75.761,35082.0
2023-09-12 12:55:00,80.96,81.04,80.96,81.03,22394.0,75.7422,75.8171,75.7422,75.8077,22394.0
2023-09-12 13:00:00,81.04,81.16,81.04,81.16,44213.0,75.8171,75.9294,75.8171,75.9294,44213.0
2023-09-12 13:05:00,81.16,81.17,81.11,81.12,30973.0,75.9294,75.9387,75.8826,75.8919,30973.0
2023-09-12 13:10:00,81.12,81.18,81.09,81.13,21058.0,75.8919,75.9481,75.8639,75.9013,21058.0
2023-09-12 13:15:00,81.13,81.15,81.03,81.04,20166.0,75.9013,75.92,75.8077,75.8171,20166.0
2023-09-12 13:20:00,81.05,81.06,80.96,81.06,49748.0,75.8264,75.8358,75.7422,75.8358,49748.0
2023-09-12 13:25:00,81.06,81.08,81.01,81.06,17856.0,75.8358,75.8545,75.789,75.8358,17856.0
2023-09-12 13:30:00,81.07,81.1,81.06,81.1,12994.0,75.8452,75.8732,75.8358,75.8732,12994.0
2023-09-12 13:35:00,81.1,81.1,81.03,81.05,17167.0,75.8732,75.8732,75.8077,75.8264,17167.0
2023-09-12 13:40:00,81.05,81.06,81.03,81.05,13650.0,75.8264,75.8358,75.8077,75.8264,13650.0
2023-09-12 13:45:00,81.04,81.04,80.99,81.02,20227.0,75.8171,75.8171,75.7703,75.7984,20227.0
2023-09-12 13:50:00,81.03,81.07,81.02,81.06,20864.0,75.8077,75.8452,75.7984,75.8358,20864.0
2023-09-12 13:55:00,81.03,81.09,81.02,81.04,13340.0,75.8077,75.8639,75.7984,75.8171,13340.0
2023-09-12 14:00:00,81.03,81.04,81.0,81.0,14359.0,75.8077,75.8171,75.7797,75.7797,14359.0
2023-09-12 14:05:00,81.01,81.05,81.0,81.01,9202.0,75.789,75.8264,75.7797,75.789,9202.0
2023-09-12 14:10:00,81.0,81.03,81.0,81.02,12592.0,75.7797,75.8077,75.7797,75.7984,12592.0
2023-09-12 14:15:00,81.01,81.04,81.0,81.04,20604.0,75.789,75.8171,75.7797,75.8171,20604.0
2023-09-12 14:20:00,81.04,81.07,81.02,81.06,16948.0,75.8171,75.8452,75.7984,75.8358,16948.0
2023-09-12 14:25:00,81.05,81.09,81.05,81.09,12701.0,75.8264,75.8639,75.8264,75.8639,12701.0
2023-09-12 14:30:00,81.08,81.11,81.05,81.1,21561.0,75.8545,75.8826,75.8264,75.8732,21561.0
2023-09-12 14:35:00,81.11,81.19,81.08,81.16,39839.0,75.8826,75.9574,75.8545,75.9294,39839.0
2023-09-12 14:40:00,81.16,81.17,81.12,81.17,11710.0,75.9294,75.9387,75.8919,75.9387,11710.0
2023-09-12 14:45:00,81.17,81.18,81.14,81.17,31288.0,75.9387,75.9481,75.9106,75.9387,31288.0
2023-09-12 14:50:00,81.17,81.2,81.12,81.17,25525.0,75.9387,75.9668,75.8919,75.9387,25525.0
2023-09-12 14:55:00,81.17,81.2,81.15,81.16,38075.0,75.9387,75.9668,75.92,75.9294,38075.0
2023-09-12 15:00:00,81.15,81.15,81.04,81.07,25229.0,75.92,75.92,75.8171,75.8452,25229.0
2023-09-12 15:05:00,81.08,81.08,81.02,81.06,29481.0,75.8545,75.8545,75.7984,75.8358,29481.0
2023-09-12 15:10:00,81.06,81.06,81.0,81.06,32085.0,75.8358,75.8358,75.7797,75.8358,32085.0
2023-09-12 15:15:00,81.06,81.09,81.04,81.05,31046.0,75.8358,75.8639,75.8171,75.8264,31046.0
2023-09-12 15:20:00,81.05,81.07,80.96,80.97,69256.0,75.8264,75.8452,75.7422,75.7516,69256.0
2023-09-12 15:25:00,80.96,80.99,80.9,80.96,33221.0,75.7422,75.7703,75.6861,75.7422,33221.0
2023-09-12 15:30:00,80.97,81.04,80.94,81.03,29831.0,75.7516,75.8171,75.7235,75.8077,29831.0
2023-09-12 15:35:00,81.03,81.09,81.0,81.08,46258.0,75.8077,75.8639,75.7797,75.8545,46258.0
2023-09-12 15:40:00,81.08,81.1,81.05,81.05,27008.0,75.8545,75.8732,75.8264,75.8264,27008.0
2023-09-12 15:45:00,81.06,81.08,81.02,81.06,45713.0,75.8358,75.8545,75.7984,75.8358,45713.0
2023-09-12 15:50:00,81.06,81.09,81.0,81.05,89717.0,75.8358,75.8639,75.7797,75.8264,89717.0
2023-09-12 15:55:00,81.05,81.07,80.96,80.98,212421.0,75.8264,75.8452,75.7422,75.761,212421.0
2023-09-13 09:30:00,81.25,81.25,80.59,80.97,94341.0,76.0136,76.0136,75.3961,75.7516,94341.0
2023-09-13 09:35:00,81.04,81.04,80.79,80.82,20198.0,75.8171,75.8171,75.5832,75.6113,20198.0
2023-09-13 09:40:00,80.84,80.96,80.81,80.91,27834.0,75.63,75.7422,75.6019,75.6955,27834.0
2023-09-13 09:45:00,80.93,81.08,80.9,81.08,17070.0,75.7142,75.8545,75.6861,75.8545,17070.0
2023-09-13 09:50:00,81.08,81.17,81.03,81.12,29502.0,75.8545,75.9387,75.8077,75.8919,29502.0
2023-09-13 09:55:00,81.12,81.22,81.07,81.16,39294.0,75.8919,75.9855,75.8452,75.9294,39294.0
2023-09-13 10:00:00,81.15,81.2,81.09,81.12,28861.0,75.92,75.9668,75.8639,75.8919,28861.0
2023-09-13 10:05:00,81.09,81.13,81.04,81.09,25537.0,75.8639,75.9013,75.8171,75.8639,25537.0
2023-09-13 10:10:00,81.1,81.16,81.08,81.11,15517.0,75.8732,75.9294,75.8545,75.8826,15517.0
2023-09-13 10:15:00,81.11,81.16,81.07,81.07,34510.0,75.8826,75.9294,75.8452,75.8452,34510.0
2023-09-13 10:20:00,81.07,81.16,81.07,81.1,22775.0,75.8452,75.9294,75.8452,75.8732,22775.0
2023-09-13 10:25:00,81.09,81.12,81.05,81.09,34895.0,75.8639,75.8919,75.8264,75.8639,34895.0
2023-09-13 10:30:00,81.1,81.19,81.07,81.19,34652.0,75.8732,75.9574,75.8452,75.9574,34652.0
2023-09-13 10:35:00,81.19,81.19,81.03,81.06,25644.0,75.9574,75.9574,75.8077,75.8358,25644.0
2023-09-13 10:40:00,81.07,81.09,81.04,81.08,17740.0,75.8452,75.8639,75.8171,75.8545,17740.0
2023-09-13 10:45:00,81.07,81.08,81.01,81.03,19436.0,75.8452,75.8545,75.789,75.8077,19436.0
2023-09-13 10:50:00,81.03,81.1,80.99,81.06,43733.0,75.8077,75.8732,75.7703,75.8358,43733.0
2023-09-13 10:55:00,81.04,81.09,81.02,81.06,18638.0,75.8171,75.8639,75.7984,75.8358,18638.0
2023-09-13 11:00:00,81.06,81.09,81.03,81.05,23955.0,75.8358,75.8639,75.8077,75.8264,23955.0
2023-09-13 11:05:00,81.06,81.09,81.04,81.08,15985.0,75.8358,75.8639,75.8171,75.8545,15985.0
2023-09-13 11:10:00,81.08,81.23,81.08,81.23,25583.0,75.8545,75.9948,75.8545,75.9948,25583.0
2023-09-13 11:15:00,81.23,81.27,81.11,81.11,60062.0,75.9948,76.0323,75.8826,75.8826,60062.0
2023-09-13 11:20:00,81.1,81.21,81.06,81.19,10248.0,75.8732,75.9761,75.8358,75.9574,10248.0
2023-09-13 11:25:00,81.19,81.22,81.12,81.19,15847.0,75.9574,75.9855,75.8919,75.9574,15847.0
2023-09-13 11:30:00,81.19,81.26,81.16,81.18,15392.0,75.9574,76.0229,75.9294,75.9481,15392.0
2023-09-13 11:35:00,81.17,81.19,81.14,81.17,17171.0,75.9387,75.9574,75.9106,75.9387,17171.0
2023-09-13 11:40:00,81.16,81.3,81.14,81.29,50067.0,75.9294,76.0603,75.9106,76.051,50067.0
2023-09-13 11:45:00,81.3,81.32,81.24,81.26,15094.0,76.0603,76.079,76.0042,76.0229,15094.0
2023-09-13 11:50:00,81.26,81.34,81.25,81.3,15602.0,76.0229,76.0978,76.0136,76.0603,15602.0
2023-09-13 11:55:00,81.3,81.3,81.25,81.25,14882.0,76.0603,76.0603,76.0136,76.0136,14882.0
2023-09-13 12:00:00,81.26,81.27,81.21,81.25,11105.0,76.0229,76.0323,75.9761,76.0136,11105.0
2023-09-13 12:05:00,81.24,81.26,81.19,81.21,16988.0,76.0042,76.0229,75.9574,75.9761,16988.0
2023-09-13 12:10:00,81.22,81.25,81.17,81.22,12580.0,75.9855,76.0136,75.9387,75.9855,12580.0
2023-09-13 12:15:00,81.23,81.34,81.23,81.31,26371.0,75.9948,76.0978,75.9948,76.0697,26371.0
2023-09-13 12:20:00,81.3,81.34,81.29,81.3,11641.0,76.0603,76.0978,76.051,76.0603,11641.0
2023-09-13 12:25:00,81.29,81.34,81.28,81.32,10898.0,76.051,76.0978,76.0416,76.079,10898.0
2023-09-13 12:30:00,81.33,81.34,81.26,81.27,19421.0,76.0884,76.0978,76.0229,76.0323,19421.0
2023-09-13 12:35:00,81.27,81.29,81.22,81.22,8650.0,76.0323,76.051,75.9855,75.9855,8650.0
2023-09-13 12:40:00,81.2,81.21,81.17,81.2,14640.0,75.9668,75.9761,75.9387,75.9668,14640.0
2023-09-13 12:45:00,81.19,81.23,81.17,81.22,10044.0,75.9574,75.9948,75.9387,75.9855,10044.0
2023-09-13 12:50:00,81.22,81.27,81.19,81.25,9063.0,75.9855,76.0323,75.9574,76.0136,9063.0
2023-09-13 12:55:00,81.27,81.28,81.23,81.23,13073.0,76.0323,76.0416,75.9948,75.9948,13073.0
2023-09-13 13:00:00,81.25,81.28,81.24,81.28,18497.0,76.0136,76.0416,76.0042,76.0416,18497.0
2023-09-13 13:05:00,81.28,81.29,81.26,81.28,11780.0,76.0416,76.051,76.0229,76.0416,11780.0
2023-09-13 13:10:00,81.27,81.28,81.25,81.26,9102.0,76.0323,76.0416,76.0136,76.0229,9102.0
2023-09-13 13:15:00,81.26,81.29,81.25,81.27,11016.0,76.0229,76.051,76.0136,76.0323,11016.0
2023-09-13 13:20:00,81.27,81.29,81.25,81.28,7748.0,76.0323,76.051,76.0136,76.0416,7748.0
2023-09-13 13:25:00,81.28,81.34,81.27,81.33,10234.0,76.0416,76.0978,76.0323,76.0884,10234.0
2023-09-13 13:30:00,81.33,81.37,81.3,81.35,17707.0,76.0884,76.1258,76.0603,76.1071,17707.0
2023-09-13 13:35:00,81.35,81.38,81.33,81.35,14506.0,76.1071,76.1352,76.0884,76.1071,14506.0
2023-09-13 13:40:00,81.35,81.38,81.34,81.38,11300.0,76.1071,76.1352,76.0978,76.1352,11300.0
2023-09-13 13:45:00,81.37,81.38,81.27,81.28,11871.0,76.1258,76.1352,76.0323,76.0416,11871.0
2023-09-13 13:50:00,81.29,81.3,81.22,81.23,17899.0,76.051,76.0603,75.9855,75.9948,17899.0
2023-09-13 13:55:00,81.23,81.24,81.18,81.19,11649.0,75.9948,76.0042,75.9481,75.9574,11649.0
2023-09-13 14:00:00,81.19,81.25,81.18,81.2,30775.0,75.9574,76.0136,75.9481,75.9668,30775.0
2023-09-13 14:05:00,81.2,81.21,81.14,81.18,22338.0,75.9668,75.9761,75.9106,75.9481,22338.0
2023-09-13 14:10:00,81.19,81.21,81.16,81.19,18944.0,75.9574,75.9761,75.9294,75.9574,18944.0
2023-09-13 14:15:00,81.2,81.23,81.19,81.21,24384.0,75.9668,75.9948,75.9574,75.9761,24384.0
2023-09-13 14:20:00,81.22,81.24,81.17,81.21,30391.0,75.9855,76.0042,75.9387,75.9761,30391.0
2023-09-13 14:25:00,81.22,81.34,81.21,81.27,71367.0,75.9855,76.0978,75.9761,76.0323,71367.0
2023-09-13 14:30:00,81.26,81.28,81.24,81.27,18760.0,76.0229,76.0416,76.0042,76.0323,18760.0
2023-09-13 14:35:00,81.27,81.38,81.26,81.37,20157.0,76.0323,76.1352,76.0229,76.1258,20157.0
2023-09-13 14:40:00,81.37,81.4,81.34,81.36,18531.0,76.1258,76.1539,76.0978,76.1165,18531.0
2023-09-13 14:45:00,81.36,81.4,81.3,81.3,22166.0,76.1165,76.1539,76.0603,76.0603,22166.0
2023-09-13 14:50:00,81.31,81.31,81.2,81.22,26287.0,76.0697,76.0697,75.9668,75.9855,26287.0
2023-09-13 14:55:00,81.21,81.3,81.19,81.27,21819.0,75.9761,76.0603,75.9574,76.0323,21819.0
2023-09-13 15:00:00,81.27,81.27,81.13,81.14,22205.0,76.0323,76.0323,75.9013,75.9106,22205.0
2023-09-13 15:05:00,81.13,81.19,81.11,81.15,21881.0,75.9013,75.9574,75.8826,75.92,21881.0
2023-09-13 15:10:00,81.14,81.14,81.04,81.05,22611.0,75.9106,75.9106,75.8171,75.8264,22611.0
2023-09-13 15:15:00,81.03,81.08,81.01,81.05,43735.0,75.8077,75.8545,75.789,75.8264,43735.0
2023-09-13 15:20:00,81.05,81.05,80.98,81.02,24502.0,75.8264,75.8264,75.761,75.7984,24502.0
2023-09-13 15:25:00,81.04,81.05,81.0,81.04,15919.0,75.8171,75.8264,75.7797,75.8171,15919.0
2023-09-13 15:30:00,81.04,81.09,81.02,81.09,20617.0,75.8171,75.8639,75.7984,75.8639,20617.0
2023-09-13 15:35:00,81.09,81.12,81.06,81.11,24196.0,75.8639,75.8919,75.8358,75.8826,24196.0
2023-09-13 15:40:00,81.1,81.14,81.09,81.13,43828.0,75.8732,75.9106,75.8639,75.9013,43828.0
2023-09-13 15:45:00,81.13,81.19,81.11,81.17,105237.0,75.9013,75.9574,75.8826,75.9387,105237.0
2023-09-13 15:50:00,81.16,81.24,81.14,81.2,104326.0,75.9294,76.0042,75.9106,75.9668,104326.0
2023-09-13 15:55:00,81.2,81.36,81.19,81.32,229285.0,75.9668,76.1165,75.9574,76.079,229285.0
2023-09-14 09:30:00,81.76,81.9,81.7,81.87,62963.0,76.4907,76.6217,76.4345,76.5936,62963.0
2023-09-14 09:35:00,81.87,81.99,81.84,81.87,26841.0,76.5936,76.7059,76.5655,76.5936,26841.0
2023-09-14 09:40:00,81.86,81.87,81.71,81.78,37273.0,76.5842,76.5936,76.4439,76.5094,37273.0
2023-09-14 09:45:00,81.77,81.9,81.76,81.86,21580.0,76.5,76.6217,76.4907,76.5842,21580.0
2023-09-14 09:50:00,81.87,81.94,81.84,81.91,32592.0,76.5936,76.6591,76.5655,76.631,32592.0
2023-09-14 09:55:00,81.91,82.07,81.91,82.07,47115.0,76.631,76.7807,76.631,76.7807,47115.0
2023-09-14 10:00:00,82.07,82.1,81.98,82.07,42599.0,76.7807,76.8088,76.6965,76.7807,42599.0
2023-09-14 10:05:00,82.06,82.09,81.98,82.09,35513.0,76.7713,76.7994,76.6965,76.7994,35513.0
2023-09-14 10:10:00,82.08,82.13,82.06,82.09,41990.0,76.7901,76.8368,76.7713,76.7994,41990.0
2023-09-14 10:15:00,82.08,82.13,82.03,82.05,70382.0,76.7901,76.8368,76.7433,76.762,70382.0
2023-09-14 10:20:00,82.05,82.16,82.03,82.16,62055.0,76.762,76.8649,76.7433,76.8649,62055.0
2023-09-14 10:25:00,82.15,82.17,82.1,82.15,61260.0,76.8555,76.8743,76.8088,76.8555,61260.0
2023-09-14 10:30:00,82.15,82.18,82.11,82.14,30377.0,76.8555,76.8836,76.8181,76.8462,30377.0
2023-09-14 10:35:00,82.15,82.16,82.0,82.01,54649.0,76.8555,76.8649,76.7152,76.7246,54649.0
2023-09-14 10:40:00,82.02,82.03,81.9,81.94,41838.0,76.7339,76.7433,76.6217,76.6591,41838.0
2023-09-14 10:45:00,81.94,82.06,81.93,82.06,56288.0,76.6591,76.7713,76.6497,76.7713,56288.0
2023-09-14 10:50:00,82.06,82.06,81.97,81.99,43999.0,76.7713,76.7713,76.6871,76.7059,43999.0
2023-09-14 10:55:00,82.0,82.06,81.97,82.03,21861.0,76.7152,76.7713,76.6871,76.7433,21861.0
2023-09-14 11:00:00,82.04,82.06,81.94,81.95,23706.0,76.7526,76.7713,76.6591,76.6684,23706.0
2023-09-14 11:05:00,81.95,81.96,81.85,81.9,34419.0,76.6684,76.6778,76.5749,76.6217,34419.0
2023-09-14 11:10:00,81.9,81.93,81.84,81.87,24041.0,76.6217,76.6497,76.5655,76.5936,24041.0
2023-09-14 11:15:00,81.89,81.96,81.84,81.88,102814.0,76.6123,76.6778,76.5655,76.6029,102814.0
2023-09-14 11:20:00,81.87,81.88,81.73,81.8,61364.0,76.5936,76.6029,76.4626,76.5281,61364.0
2023-09-14 11:25:00,81.79,81.84,81.78,81.83,93762.0,76.5187,76.5655,76.5094,76.5562,93762.0
2023-09-14 11:30:00,81.84,81.91,81.82,81.88,62078.0,76.5655,76.631,76.5468,76.6029,62078.0
2023-09-14 11:35:00,81.89,82.01,81.88,81.91,56439.0,76.6123,76.7246,76.6029,76.631,56439.0
2023-09-14 11:40:00,81.91,82.01,81.9,81.97,31899.0,76.631,76.7246,76.6217,76.6871,31899.0
2023-09-14 11:45:00,81.97,82.0,81.95,81.99,19981.0,76.6871,76.7152,76.6684,76.7059,19981.0
2023-09-14 11:50:00,82.0,82.02,81.94,81.97,28143.0,76.7152,76.7339,76.6591,76.6871,28143.0
2023-09-14 11:55:00,81.97,82.03,81.95,82.01,61060.0,76.6871,76.7433,76.6684,76.7246,61060.0
2023-09-14 12:00:00,82.01,82.03,81.97,82.03,23393.0,76.7246,76.7433,76.6871,76.7433,23393.0
2023-09-14 12:05:00,82.03,82.05,81.98,82.04,17952.0,76.7433,76.762,76.6965,76.7526,17952.0
2023-09-14 12:10:00,82.05,82.08,82.04,82.05,15650.0,76.762,76.7901,76.7526,76.762,15650.0
2023-09-14 12:15:00,82.06,82.12,82.06,82.12,22110.0,76.7713,76.8275,76.7713,76.8275,22110.0
2023-09-14 12:20:00,82.12,82.15,82.07,82.13,32150.0,76.8275,76.8555,76.7807,76.8368,32150.0
2023-09-14 12:25:00,82.13,82.18,82.12,82.16,20988.0,76.8368,76.8836,76.8275,76.8649,20988.0
2023-09-14 12:30:00,82.15,82.21,82.15,82.2,19742.0,76.8555,76.9117,76.8555,76.9023,19742.0
2023-09-14 12:35:00,82.21,82.32,82.2,82.29,42876.0,76.9117,77.0146,76.9023,76.9865,42876.0
2023-09-14 12:40:00,82.28,82.31,82.25,82.31,20958.0,76.9772,77.0052,76.9491,77.0052,20958.0
2023-09-14 12:45:00,82.32,82.38,82.28,82.3,35395.0,77.0146,77.0707,76.9772,76.9959,35395.0
2023-09-14 12:50:00,82.3,82.36,82.3,82.33,35079.0,76.9959,77.052,76.9959,77.0239,35079.0
2023-09-14 12:55:00,82.34,82.35,82.3,82.34,15110.0,77.0333,77.0427,76.9959,77.0333,15110.0
2023-09-14 13:00:00,82.34,82.34,82.31,82.32,20707.0,77.0333,77.0333,77.0052,77.0146,20707.0
2023-09-14 13:05:00,82.31,82.33,82.25,82.26,20212.0,77.0052,77.0239,76.9491,76.9585,20212.0
2023-09-14 13:10:00,82.26,82.27,82.22,82.24,16465.0,76.9585,76.9678,76.921,76.9397,16465.0
2023-09-14 13:15:00,82.23,82.25,82.18,82.19,17066.0,76.9304,76.9491,76.8836,76.893,17066.0
2023-09-14 13:20:00,82.2,82.23,82.18,82.22,15284.0,76.9023,76.9304,76.8836,76.921,15284.0
2023-09-14 13:25:00,82.21,82.22,82.17,82.18,10270.0,76.9117,76.921,76.8743,76.8836,10270.0
2023-09-14 13:30:00,82.18,82.27,82.17,82.23,25005.0,76.8836,76.9678,76.8743,76.9304,25005.0
2023-09-14 13:35:00,82.23,82.27,82.2,82.26,20305.0,76.9304,76.9678,76.9023,76.9585,20305.0
2023-09-14 13:40:00,82.26,82.27,82.22,82.25,19754.0,76.9585,76.9678,76.921,76.9491,19754.0
2023-09-14 13:45:00,82.25,82.27,82.24,82.27,20533.0,76.9491,76.9678,76.9397,76.9678,20533.0
2023-09-14 13:50:00,82.26,82.3,82.26,82.28,16816.0,76.9585,76.9959,76.9585,76.9772,16816.0
2023-09-14 13:55:00,82.29,82.29,82.22,82.25,18069.0,76.9865,76.9865,76.921,76.9491,18069.0
2023-09-14 14:00:00,82.25,82.28,82.22,82.23,24812.0,76.9491,76.9772,76.921,76.9304,24812.0
2023-09-14 14:05:00,82.25,82.29,82.23,82.27,19544.0,76.9491,76.9865,76.9304,76.9678,19544.0
2023-09-14 14:10:00,82.28,82.33,82.25,82.32,26288.0,76.9772,77.0239,76.9491,77.0146,26288.0
2023-09-14 14:15:00,82.33,82.34,82.26,82.27,17487.0,77.0239,77.0333,76.9585,76.9678,17487.0
2023-09-14 14:20:00,82.28,82.29,82.24,82.26,16836.0,76.9772,76.9865,76.9397,76.9585,16836.0
2023-09-14 14:25:00,82.26,82.31,82.25,82.29,16955.0,76.9585,77.0052,76.9491,76.9865,16955.0
2023-09-14 14:30:00,82.29,82.31,82.27,82.27,18899.0,76.9865,77.0052,76.9678,76.9678,18899.0
2023-09-14 14:35:00,82.27,82.31,82.26,82.29,21580.0,76.9678,77.0052,76.9585,76.9865,21580.0
2023-09-14 14:40:00,82.29,82.33,82.29,82.31,18785.0,76.9865,77.0239,76.9865,77.0052,18785.0
2023-09-14 14:45:00,82.31,82.34,82.3,82.32,23727.0,77.0052,77.0333,76.9959,77.0146,23727.0
2023-09-14 14:50:00,82.33,82.33,82.26,82.27,18790.0,77.0239,77.0239,76.9585,76.9678,18790.0
2023-09-14 14:55:00,82.28,82.29,82.23,82.24,23678.0,76.9772,76.9865,76.9304,76.9397,23678.0
2023-09-14 15:00:00,82.23,82.23,82.15,82.23,26698.0,76.9304,76.9304,76.8555,76.9304,26698.0
2023-09-14 15:05:00,82.23,82.23,82.14,82.16,19657.0,76.9304,76.9304,76.8462,76.8649,19657.0
2023-09-14 15:10:00,82.16,82.18,82.12,82.17,33140.0,76.8649,76.8836,76.8275,76.8743,33140.0
2023-09-14 15:15:00,82.16,82.18,82.1,82.12,17475.0,76.8649,76.8836,76.8088,76.8275,17475.0
2023-09-14 15:20:00,82.12,82.12,82.02,82.02,19892.0,76.8275,76.8275,76.7339,76.7339,19892.0
2023-09-14 15:25:00,82.02,82.07,81.98,82.04,77045.0,76.7339,76.7807,76.6965,76.7526,77045.0
2023-09-14 15:30:00,82.03,82.06,81.99,82.06,32174.0,76.7433,76.7713,76.7059,76.7713,32174.0
2023-09-14 15:35:00,82.06,82.12,82.05,82.12,46577.0,76.7713,76.8275,76.762,76.8275,46577.0
2023-09-14 15:40:00,82.12,82.16,82.06,82.12,59223.0,76.8275,76.8649,76.7713,76.8275,59223.0
2023-09-14 15:45:00,82.12,82.19,82.1,82.15,64235.0,76.8275,76.893,76.8088,76.8555,64235.0
2023-09-14 15:50:00,82.15,82.22,82.07,82.11,144146.0,76.8555,76.921,76.7807,76.8181,144146.0
2023-09-14 15:55:00,82.12,82.17,81.94,81.94,333517.0,76.8275,76.8743,76.6591,76.6591,333517.0
2023-09-15 09:30:00,82.0,82.27,81.84,82.27,833285.0,76.7152,76.9678,76.5655,76.9678,833285.0
2023-09-15 09:35:00,82.25,82.39,82.1,82.35,19502.0,76.9491,77.0801,76.8088,77.0427,19502.0
2023-09-15 09:40:00,82.34,82.34,82.12,82.15,21113.0,77.0333,77.0333,76.8275,76.8555,21113.0
2023-09-15 09:45:00,82.17,82.18,82.08,82.18,14863.0,76.8743,76.8836,76.7901,76.8836,14863.0
2023-09-15 09:50:00,82.17,82.25,82.13,82.18,19925.0,76.8743,76.9491,76.8368,76.8836,19925.0
2023-09-15 09:55:00,82.18,82.26,82.07,82.26,48410.0,76.8836,76.9585,76.7807,76.9585,48410.0
2023-09-15 10:00:00,82.25,82.28,82.11,82.23,18304.0,76.9491,76.9772,76.8181,76.9304,18304.0
2023-09-15 10:05:00,82.24,82.31,82.19,82.22,16780.0,76.9397,77.0052,76.893,76.921,16780.0
2023-09-15 10:10:00,82.22,82.23,82.15,82.17,19534.0,76.921,76.9304,76.8555,76.8743,19534.0
2023-09-15 10:15:00,82.17,82.18,82.06,82.1,12891.0,76.8743,76.8836,76.7713,76.8088,12891.0
2023-09-15 10:20:00,82.09,82.09,81.97,81.98,23121.0,76.7994,76.7994,76.6871,76.6965,23121.0
2023-09-15 10:25:00,81.96,81.97,81.87,81.89,17310.0,76.6778,76.6871,76.5936,76.6123,17310.0
2023-09-15 10:30:00,81.89,81.89,81.8,81.85,19512.0,76.6123,76.6123,76.5281,76.5749,19512.0
2023-09-15 10:35:00,81.84,81.92,81.84,81.88,17400.0,76.5655,76.6404,76.5655,76.6029,17400.0
2023-09-15 10:40:00,81.88,81.94,81.87,81.9,19709.0,76.6029,76.6591,76.5936,76.6217,19709.0
2023-09-15 10:45:00,81.9,81.93,81.85,81.93,13080.0,76.6217,76.6497,76.5749,76.6497,13080.0
2023-09-15 10:50:00,81.94,81.94,81.85,81.86,15643.0,76.6591,76.6591,76.5749,76.5842,15643.0
2023-09-15 10:55:00,81.85,81.87,81.76,81.78,20532.0,76.5749,76.5936,76.4907,76.5094,20532.0
2023-09-15 11:00:00,81.79,81.82,81.69,81.73,10048.0,76.5187,76.5468,76.4252,76.4626,10048.0
2023-09-15 11:05:00,81.73,81.76,81.68,81.75,18020.0,76.4626,76.4907,76.4158,76.4813,18020.0
2023-09-15 11:10:00,81.75,81.75,81.66,81.68,18332.0,76.4813,76.4813,76.3971,76.4158,18332.0
2023-09-15 11:15:00,81.67,81.73,81.63,81.72,12853.0,76.4065,76.4626,76.3691,76.4533,12853.0
2023-09-15 11:20:00,81.76,81.81,81.72,81.77,19677.0,76.4907,76.5375,76.4533,76.5,19677.0
2023-09-15 11:25:00,81.76,81.87,81.74,81.87,13103.0,76.4907,76.5936,76.472,76.5936,13103.0
2023-09-15 11:30:00,81.87,81.95,81.85,81.87,192000.0,76.5936,76.6684,76.5749,76.5936,192000.0
2023-09-15 11:35:00,81.88,81.89,81.83,81.84,20500.0,76.6029,76.6123,76.5562,76.5655,20500.0
2023-09-15 11:40:00,81.85,81.9,81.83,81.88,41426.0,76.5749,76.6217,76.5562,76.6029,41426.0
2023-09-15 11:45:00,81.88,81.99,81.84,81.97,79259.0,76.6029,76.7059,76.5655,76.6871,79259.0
2023-09-15 11:50:00,81.97,82.08,81.92,82.08,67893.0,76.6871,76.7901,76.6404,76.7901,67893.0
2023-09-15 11:55:00,82.09,82.16,82.04,82.07,21610.0,76.7994,76.8649,76.7526,76.7807,21610.0
2023-09-15 12:00:00,82.08,82.14,82.04,82.08,21396.0,76.7901,76.8462,76.7526,76.7901,21396.0
2023-09-15 12:05:00,82.09,82.11,82.05,82.11,10981.0,76.7994,76.8181,76.762,76.8181,10981.0
2023-09-15 12:10:00,82.11,82.12,82.07,82.1,17711.0,76.8181,76.8275,76.7807,76.8088,17711.0
2023-09-15 12:15:00,82.11,82.15,82.11,82.15,15212.0,76.8181,76.8555,76.8181,76.8555,15212.0
2023-09-15 12:20:00,82.15,82.22,82.13,82.22,13464.0,76.8555,76.921,76.8368,76.921,13464.0
2023-09-15 12:25:00,82.21,82.22,82.11,82.13,12021.0,76.9117,76.921,76.8181,76.8368,12021.0
2023-09-15 12:30:00,82.12,82.16,82.08,82.12,13030.0,76.8275,76.8649,76.7901,76.8275,13030.0
2023-09-15 12:35:00,82.13,82.13,82.07,82.08,17670.0,76.8368,76.8368,76.7807,76.7901,17670.0
2023-09-15 12:40:00,82.08,82.11,82.05,82.05,17124.0,76.7901,76.8181,76.762,76.762,17124.0
2023-09-15 12:45:00,82.05,82.11,82.02,82.09,18348.0,76.762,76.8181,76.7339,76.7994,18348.0
2023-09-15 12:50:00,82.09,82.14,82.04,82.04,48509.0,76.7994,76.8462,76.7526,76.7526,48509.0
2023-09-15 12:55:00,82.04,82.05,81.99,82.02,19018.0,76.7526,76.762,76.7059,76.7339,19018.0
2023-09-15 13:00:00,82.01,82.01,81.83,81.86,28237.0,76.7246,76.7246,76.5562,76.5842,28237.0
2023-09-15 13:05:00,81.86,81.86,81.81,81.84,29176.0,76.5842,76.5842,76.5375,76.5655,29176.0
2023-09-15 13:10:00,81.84,81.85,81.73,81.76,32439.0,76.5655,76.5749,76.4626,76.4907,32439.0
2023-09-15 13:15:00,81.75,81.79,81.71,81.76,38327.0,76.4813,76.5187,76.4439,76.4907,38327.0
2023-09-15 13:20:00,81.76,81.76,81.69,81.74,40532.0,76.4907,76.4907,76.4252,76.472,40532.0
2023-09-15 13:25:00,81.74,81.78,81.68,81.7,31433.0,76.472,76.5094,76.4158,76.4345,31433.0
2023-09-15 13:30:00,81.7,81.7,81.63,81.66,18691.0,76.4345,76.4345,76.3691,76.3971,18691.0
2023-09-15 13:35:00,81.68,81.73,81.66,81.7,20949.0,76.4158,76.4626,76.3971,76.4345,20949.0
2023-09-15 13:40:00,81.7,81.74,81.66,81.71,19183.0,76.4345,76.472,76.3971,76.4439,19183.0
2023-09-15 13:45:00,81.7,81.73,81.68,81.68,14087.0,76.4345,76.4626,76.4158,76.4158,14087.0
2023-09-15 13:50:00,81.69,81.74,81.64,81.64,29858.0,76.4252,76.472,76.3784,76.3784,29858.0
2023-09-15 13:55:00,81.64,81.66,81.61,81.65,19652.0,76.3784,76.3971,76.3504,76.3878,19652.0
2023-09-15 14:00:00,81.65,81.65,81.6,81.64,17174.0,76.3878,76.3878,76.341,76.3784,17174.0
2023-09-15 14:05:00,81.64,81.7,81.57,81.61,34911.0,76.3784,76.4345,76.3129,76.3504,34911.0
2023-09-15 14:10:00,81.6,81.66,81.58,81.64,22466.0,76.341,76.3971,76.3223,76.3784,22466.0
2023-09-15 14:15:00,81.65,81.66,81.6,81.66,17985.0,76.3878,76.3971,76.341,76.3971,17985.0
2023-09-15 14:20:00,81.66,81.68,81.62,81.62,19601.0,76.3971,76.4158,76.3597,76.3597,19601.0
2023-09-15 14:25:00,81.61,81.67,81.6,81.65,19318.0,76.3504,76.4065,76.341,76.3878,19318.0
2023-09-15 14:30:00,81.64,81.7,81.62,81.7,17777.0,76.3784,76.4345,76.3597,76.4345,17777.0
2023-09-15 14:35:00,81.69,81.75,81.65,81.72,15560.0,76.4252,76.4813,76.3878,76.4533,15560.0
2023-09-15 14:40:00,81.72,81.77,81.71,81.75,12379.0,76.4533,76.5,76.4439,76.4813,12379.0
2023-09-15 14:45:00,81.76,81.96,81.75,81.96,77433.0,76.4907,76.6778,76.4813,76.6778,77433.0
2023-09-15 14:50:00,81.97,82.02,81.96,81.97,59979.0,76.6871,76.7339,76.6778,76.6871,59979.0
2023-09-15 14:55:00,81.98,82.02,81.95,81.98,19742.0,76.6965,76.7339,76.6684,76.6965,19742.0
2023-09-15 15:00:00,81.98,81.98,81.89,81.94,22119.0,76.6965,76.6965,76.6123,76.6591,22119.0
2023-09-15 15:05:00,81.94,81.95,81.86,81.91,31235.0,76.6591,76.6684,76.5842,76.631,31235.0
2023-09-15 15:10:00,81.91,81.93,81.88,81.9,25892.0,76.631,76.6497,76.6029,76.6217,25892.0
2023-09-15 15:15:00,81.9,81.94,81.88,81.91,24007.0,76.6217,76.6591,76.6029,76.631,24007.0
2023-09-15 15:20:00,81.9,81.93,81.84,81.92,41979.0,76.6217,76.6497,76.5655,76.6404,41979.0
2023-09-15 15:25:00,81.92,81.94,81.87,81.91,36748.0,76.6404,76.6591,76.5936,76.631,36748.0
2023-09-15 15:30:00,81.91,81.97,81.9,81.94,60541.0,76.631,76.6871,76.6217,76.6591,60541.0
2023-09-15 15:35:00,81.92,82.0,81.88,81.89,51159.0,76.6404,76.7152,76.6029,76.6123,51159.0
2023-09-15 15:40:00,81.88,81.95,81.87,81.95,57803.0,76.6029,76.6684,76.5936,76.6684,57803.0
2023-09-15 15:45:00,81.95,81.98,81.9,81.92,102390.0,76.6684,76.6965,76.6217,76.6404,102390.0
2023-09-15 15:50:00,81.94,82.12,81.8,81.85,181970.0,76.6591,76.8275,76.5281,76.5749,181970.0
2023-09-15 15:55:00,81.85,81.87,81.71,81.77,498755.0,76.5749,76.5936,76.4439,76.5,498755.0
2023-09-18 09:30:00,82.25,82.47,82.11,82.41,139714.0,76.9491,77.1549,76.8181,77.0988,139714.0
2023-09-18 09:35:00,82.4,82.82,82.38,82.81,60140.0,77.0894,77.4824,77.0707,77.473,60140.0
2023-09-18 09:40:00,82.84,83.47,82.74,83.45,188828.0,77.5011,78.0905,77.4075,78.0718,188828.0
2023-09-18 09:45:00,83.47,83.64,83.31,83.33,111309.0,78.0905,78.2495,77.9408,77.9595,111309.0
2023-09-18 09:50:00,83.28,83.29,83.05,83.17,64544.0,77.9127,77.9221,77.6975,77.8098,64544.0
2023-09-18 09:55:00,83.19,83.25,83.05,83.25,104737.0,77.8285,77.8847,77.6975,77.8847,104737.0
2023-09-18 10:00:00,83.26,83.4,83.21,83.25,64597.0,77.894,78.025,77.8472,77.8847,64597.0
2023-09-18 10:05:00,83.26,83.27,83.06,83.09,64680.0,77.894,77.9034,77.7069,77.735,64680.0
2023-09-18 10:10:00,83.1,83.14,82.84,82.85,58112.0,77.7443,77.7817,77.5011,77.5104,58112.0
2023-09-18 10:15:00,82.82,82.93,82.7,82.91,123986.0,77.4824,77.5853,77.3701,77.5666,123986.0
2023-09-18 10:20:00,82.91,82.94,82.8,82.91,60474.0,77.5666,77.5946,77.4637,77.5666,60474.0
2023-09-18 10:25:00,82.92,82.97,82.85,82.96,48251.0,77.5759,77.6227,77.5104,77.6133,48251.0
2023-09-18 10:30:00,82.97,83.11,82.94,83.11,52456.0,77.6227,77.7537,77.5946,77.7537,52456.0
2023-09-18 10:35:00,83.11,83.12,82.97,83.03,34609.0,77.7537,77.763,77.6227,77.6788,34609.0
2023-09-18 10:40:00,83.03,83.21,83.0,83.19,34067.0,77.6788,77.8472,77.6508,77.8285,34067.0
2023-09-18 10:45:00,83.2,83.25,83.09,83.11,27881.0,77.8379,77.8847,77.735,77.7537,27881.0
2023-09-18 10:50:00,83.11,83.2,83.05,83.09,39035.0,77.7537,77.8379,77.6975,77.735,39035.0
2023-09-18 10:55:00,83.09,83.13,82.97,83.04,68208.0,77.735,77.7724,77.6227,77.6882,68208.0
2023-09-18 11:00:00,83.04,83.04,82.93,82.94,43936.0,77.6882,77.6882,77.5853,77.5946,43936.0
2023-09-18 11:05:00,82.94,83.03,82.92,82.94,25329.0,77.5946,77.6788,77.5759,77.5946,25329.0
2023-09-18 11:10:00,82.94,82.98,82.89,82.91,24797.0,77.5946,77.6321,77.5479,77.5666,24797.0
2023-09-18 11:15:00,82.91,82.95,82.85,82.87,28750.0,77.5666,77.604,77.5104,77.5291,28750.0
2023-09-18 11:20:00,82.87,82.98,82.84,82.97,35144.0,77.5291,77.6321,77.5011,77.6227,35144.0
2023-09-18 11:25:00,82.98,83.11,82.98,83.11,25360.0,77.6321,77.7537,77.6321,77.7537,25360.0
2023-09-18 11:30:00,83.11,83.18,83.04,83.12,25657.0,77.7537,77.8192,77.6882,77.763,25657.0
2023-09-18 11:35:00,83.14,83.19,83.09,83.16,30529.0,77.7817,77.8285,77.735,77.8005,30529.0
2023-09-18 11:40:00,83.17,83.3,83.17,83.23,19289.0,77.8098,77.9314,77.8098,77.8659,19289.0
2023-09-18 11:45:00,83.24,83.34,83.23,83.34,41846.0,77.8753,77.9689,77.8659,77.9689,41846.0
2023-09-18 11:50:00,83.34,83.43,83.31,83.42,38220.0,77.9689,78.0531,77.9408,78.0437,38220.0
2023-09-18 11:55:00,83.42,83.45,83.37,83.42,26415.0,78.0437,78.0718,77.9969,78.0437,26415.0
2023-09-18 12:00:00,83.42,83.48,83.38,83.48,30830.0,78.0437,78.0998,78.0063,78.0998,30830.0
2023-09-18 12:05:00,83.47,83.47,83.35,83.35,29841.0,78.0905,78.0905,77.9782,77.9782,29841.0
2023-09-18 12:10:00,83.32,83.36,83.22,83.23,19175.0,77.9501,77.9876,77.8566,77.8659,19175.0
2023-09-18 12:15:00,83.23,83.27,83.22,83.25,23113.0,77.8659,77.9034,77.8566,77.8847,23113.0
2023-09-18 12:20:00,83.26,83.26,83.16,83.22,20107.0,77.894,77.894,77.8005,77.8566,20107.0
2023-09-18 12:25:00,83.21,83.22,83.14,83.15,17254.0,77.8472,77.8566,77.7817,77.7911,17254.0
2023-09-18 12:30:00,83.15,83.37,83.15,83.36,24138.0,77.7911,77.9969,77.7911,77.9876,24138.0
2023-09-18 12:35:00,83.37,83.42,83.25,83.4,59952.0,77.9969,78.0437,77.8847,78.025,59952.0
2023-09-18 12:40:00,83.41,83.42,83.34,83.36,32768.0,78.0343,78.0437,77.9689,77.9876,32768.0
2023-09-18 12:45:00,83.36,83.49,83.33,83.46,70334.0,77.9876,78.1092,77.9595,78.0811,70334.0
2023-09-18 12:50:00,83.47,83.49,83.29,83.3,25619.0,78.0905,78.1092,77.9221,77.9314,25619.0
2023-09-18 12:55:00,83.31,83.36,83.28,83.33,22937.0,77.9408,77.9876,77.9127,77.9595,22937.0
2023-09-18 13:00:00,83.33,83.35,83.3,83.33,12370.0,77.9595,77.9782,77.9314,77.9595,12370.0
2023-09-18 13:05:00,83.32,83.33,83.25,83.28,19754.0,77.9501,77.9595,77.8847,77.9127,19754.0
2023-09-18 13:10:00,83.27,83.36,83.26,83.33,14126.0,77.9034,77.9876,77.894,77.9595,14126.0
2023-09-18 13:15:00,83.33,83.35,83.27,83.34,22135.0,77.9595,77.9782,77.9034,77.9689,22135.0
2023-09-18 13:20:00,83.34,83.35,83.27,83.28,21454.0,77.9689,77.9782,77.9034,77.9127,21454.0
2023-09-18 13:25:00,83.29,83.3,83.25,83.3,16951.0,77.9221,77.9314,77.8847,77.9314,16951.0
2023-09-18 13:30:00,83.3,83.33,83.28,83.3,12774.0,77.9314,77.9595,77.9127,77.9314,12774.0
2023-09-18 13:35:00,83.31,83.34,83.29,83.33,15215.0,77.9408,77.9689,77.9221,77.9595,15215.0
2023-09-18 13:40:00,83.32,83.41,83.3,83.41,12149.0,77.9501,78.0343,77.9314,78.0343,12149.0
2023-09-18 13:45:00,83.4,83.44,83.37,83.39,14458.0,78.025,78.0624,77.9969,78.0156,14458.0
2023-09-18 13:50:00,83.4,83.48,83.39,83.48,12241.0,78.025,78.0998,78.0156,78.0998,12241.0
2023-09-18 13:55:00,83.48,83.48,83.39,83.46,38241.0,78.0998,78.0998,78.0156,78.0811,38241.0
2023-09-18 14:00:00,83.46,83.46,83.39,83.44,24880.0,78.0811,78.0811,78.0156,78.0624,24880.0
2023-09-18 14:05:00,83.44,83.46,83.37,83.41,52518.0,78.0624,78.0811,77.9969,78.0343,52518.0
2023-09-18 14:10:00,83.41,83.45,83.4,83.44,38489.0,78.0343,78.0718,78.025,78.0624,38489.0
2023-09-18 14:15:00,83.44,83.46,83.42,83.42,27644.0,78.0624,78.0811,78.0437,78.0437,27644.0
2023-09-18 14:20:00,83.42,83.43,83.35,83.36,45861.0,78.0437,78.0531,77.9782,77.9876,45861.0
2023-09-18 14:25:00,83.36,83.37,83.32,83.34,18581.0,77.9876,77.9969,77.9501,77.9689,18581.0
2023-09-18 14:30:00,83.35,83.37,83.31,83.31,22929.0,77.9782,77.9969,77.9408,77.9408,22929.0
2023-09-18 14:35:00,83.31,83.33,83.28,83.33,19167.0,77.9408,77.9595,77.9127,77.9595,19167.0
2023-09-18 14:40:00,83.32,83.37,83.3,83.37,26114.0,77.9501,77.9969,77.9314,77.9969,26114.0
2023-09-18 14:45:00,83.37,83.38,83.22,83.22,32061.0,77.9969,78.0063,77.8566,77.8566,32061.0
2023-09-18 14:50:00,83.23,83.28,83.22,83.25,26977.0,77.8659,77.9127,77.8566,77.8847,26977.0
2023-09-18 14:55:00,83.26,83.28,83.13,83.17,40232.0,77.894,77.9127,77.7724,77.8098,40232.0
2023-09-18 15:00:00,83.17,83.19,83.1,83.17,26471.0,77.8098,77.8285,77.7443,77.8098,26471.0
2023-09-18 15:05:00,83.16,83.16,83.07,83.08,30005.0,77.8005,77.8005,77.7163,77.7256,30005.0
2023-09-18 15:10:00,83.09,83.12,83.06,83.09,20923.0,77.735,77.763,77.7069,77.735,20923.0
2023-09-18 15:15:00,83.1,83.14,83.03,83.06,29135.0,77.7443,77.7817,77.6788,77.7069,29135.0
2023-09-18 15:20:00,83.06,83.06,82.93,82.94,40326.0,77.7069,77.7069,77.5853,77.5946,40326.0
2023-09-18 15:25:00,82.92,82.94,82.84,82.88,96385.0,77.5759,77.5946,77.5011,77.5385,96385.0
2023-09-18 15:30:00,82.88,82.92,82.84,82.85,39764.0,77.5385,77.5759,77.5011,77.5104,39764.0
2023-09-18 15:35:00,82.84,82.92,82.82,82.84,227751.0,77.5011,77.5759,77.4824,77.5011,227751.0
2023-09-18 15:40:00,82.84,82.9,82.82,82.84,50311.0,77.5011,77.5572,77.4824,77.5011,50311.0
2023-09-18 15:45:00,82.84,82.87,82.78,82.8,71423.0,77.5011,77.5291,77.4449,77.4637,71423.0
2023-09-18 15:50:00,82.81,82.89,82.74,82.74,102789.0,77.473,77.5479,77.4075,77.4075,102789.0
2023-09-18 15:55:00,82.74,82.9,82.71,82.78,392338.0,77.4075,77.5572,77.3795,77.4449,392338.0
2023-09-19 09:30:00,82.84,82.99,82.27,82.45,89124.0,77.5011,77.6414,76.9678,77.1362,89124.0
2023-09-19 09:35:00,82.45,82.59,82.21,82.56,50240.0,77.1362,77.2672,76.9117,77.2391,50240.0
2023-09-19 09:40:00,82.56,82.59,82.44,82.55,31862.0,77.2391,77.2672,77.1269,77.2298,31862.0
2023-09-19 09:45:00,82.62,82.71,82.56,82.66,51444.0,77.2953,77.3795,77.2391,77.3327,51444.0
2023-09-19 09:50:00,82.66,82.73,82.58,82.61,43339.0,77.3327,77.3982,77.2578,77.2859,43339.0
2023-09-19 09:55:00,82.61,82.66,82.56,82.63,33139.0,77.2859,77.3327,77.2391,77.3046,33139.0
2023-09-19 10:00:00,82.63,82.63,82.36,82.36,36949.0,77.3046,77.3046,77.052,77.052,36949.0
2023-09-19 10:05:00,82.35,82.36,82.16,82.16,40105.0,77.0427,77.052,76.8649,76.8649,40105.0
2023-09-19 10:10:00,82.17,82.2,82.05,82.16,24536.0,76.8743,76.9023,76.762,76.8649,24536.0
2023-09-19 10:15:00,82.19,82.19,81.94,82.05,53854.0,76.893,76.893,76.6591,76.762,53854.0
2023-09-19 10:20:00,82.04,82.13,82.02,82.12,18264.0,76.7526,76.8368,76.7339,76.8275,18264.0
2023-09-19 10:25:00,82.12,82.16,82.05,82.16,25722.0,76.8275,76.8649,76.762,76.8649,25722.0
2023-09-19 10:30:00,82.14,82.21,82.13,82.17,36807.0,76.8462,76.9117,76.8368,76.8743,36807.0
2023-09-19 10:35:00,82.2,82.24,82.06,82.08,29002.0,76.9023,76.9397,76.7713,76.7901,29002.0
2023-09-19 10:40:00,82.07,82.15,82.04,82.12,102151.0,76.7807,76.8555,76.7526,76.8275,102151.0
2023-09-19 10:45:00,82.12,82.21,82.09,82.13,22093.0,76.8275,76.9117,76.7994,76.8368,22093.0
2023-09-19 10:50:00,82.14,82.16,82.08,82.11,42571.0,76.8462,76.8649,76.7901,76.8181,42571.0
2023-09-19 10:55:00,82.12,82.15,82.06,82.06,42449.0,76.8275,76.8555,76.7713,76.7713,42449.0
2023-09-19 11:00:00,82.06,82.1,81.95,81.95,35879.0,76.7713,76.8088,76.6684,76.6684,35879.0
2023-09-19 11:05:00,81.94,81.94,81.83,81.83,21040.0,76.6591,76.6591,76.5562,76.5562,21040.0
2023-09-19 11:10:00,81.82,81.92,81.78,81.91,31612.0,76.5468,76.6404,76.5094,76.631,31612.0
2023-09-19 11:15:00,81.91,81.91,81.78,81.8,27163.0,76.631,76.631,76.5094,76.5281,27163.0
2023-09-19 11:20:00,81.79,81.93,81.79,81.87,21984.0,76.5187,76.6497,76.5187,76.5936,21984.0
2023-09-19 11:25:00,81.88,82.02,81.87,81.98,34283.0,76.6029,76.7339,76.5936,76.6965,34283.0
2023-09-19 11:30:00,81.98,81.98,81.87,81.89,24912.0,76.6965,76.6965,76.5936,76.6123,24912.0
2023-09-19 11:35:00,81.88,81.97,81.87,81.93,17575.0,76.6029,76.6871,76.5936,76.6497,17575.0
2023-09-19 11:40:00,81.94,82.0,81.92,81.99,21043.0,76.6591,76.7152,76.6404,76.7059,21043.0
2023-09-19 11:45:00,81.99,82.04,81.93,82.04,19308.0,76.7059,76.7526,76.6497,76.7526,19308.0
2023-09-19 11:50:00,82.03,82.11,81.94,82.07,50001.0,76.7433,76.8181,76.6591,76.7807,50001.0
2023-09-19 11:55:00,82.06,82.1,82.04,82.09,40822.0,76.7713,76.8088,76.7526,76.7994,40822.0
2023-09-19 12:00:00,82.09,82.14,82.05,82.14,19618.0,76.7994,76.8462,76.762,76.8462,19618.0
2023-09-19 12:05:00,82.15,82.19,82.1,82.11,18848.0,76.8555,76.893,76.8088,76.8181,18848.0
2023-09-19 12:10:00,82.11,82.19,82.07,82.17,12169.0,76.8181,76.893,76.7807,76.8743,12169.0
2023-09-19 12:15:00,82.18,82.19,82.12,82.14,20560.0,76.8836,76.893,76.8275,76.8462,20560.0
2023-09-19 12:20:00,82.13,82.16,82.08,82.16,11661.0,76.8368,76.8649,76.7901,76.8649,11661.0
2023-09-19 12:25:00,82.16,82.18,82.13,82.16,22378.0,76.8649,76.8836,76.8368,76.8649,22378.0
2023-09-19 12:30:00,82.16,82.22,82.14,82.2,11799.0,76.8649,76.921,76.8462,76.9023,11799.0
2023-09-19 12:35:00,82.2,82.22,82.18,82.2,19984.0,76.9023,76.921,76.8836,76.9023,19984.0
2023-09-19 12:40:00,82.2,82.24,82.16,82.2,14498.0,76.9023,76.9397,76.8649,76.9023,14498.0
2023-09-19 12:45:00,82.2,82.21,82.15,82.17,13319.0,76.9023,76.9117,76.8555,76.8743,13319.0
2023-09-19 12:50:00,82.17,82.18,82.09,82.16,14353.0,76.8743,76.8836,76.7994,76.8649,14353.0
2023-09-19 12:55:00,82.17,82.18,82.12,82.17,23282.0,76.8743,76.8836,76.8275,76.8743,23282.0
2023-09-19 13:00:00,82.16,82.27,82.16,82.26,18317.0,76.8649,76.9678,76.8649,76.9585,18317.0
2023-09-19 13:05:00,82.24,82.25,82.2,82.25,17171.0,76.9397,76.9491,76.9023,76.9491,17171.0
2023-09-19 13:10:00,82.26,82.36,82.22,82.36,33613.0,76.9585,77.052,76.921,77.052,33613.0
2023-09-19 13:15:00,82.36,82.37,82.29,82.37,26760.0,77.052,77.0614,76.9865,77.0614,26760.0
2023-09-19 13:20:00,82.37,82.38,82.34,82.38,14468.0,77.0614,77.0707,77.0333,77.0707,14468.0
2023-09-19 13:25:00,82.37,82.39,82.33,82.34,16803.0,77.0614,77.0801,77.0239,77.0333,16803.0
2023-09-19 13:30:00,82.34,82.4,82.33,82.39,13986.0,77.0333,77.0894,77.0239,77.0801,13986.0
2023-09-19 13:35:00,82.4,82.43,82.34,82.42,31964.0,77.0894,77.1175,77.0333,77.1081,31964.0
2023-09-19 13:40:00,82.42,82.49,82.41,82.48,12854.0,77.1081,77.1736,77.0988,77.1643,12854.0
2023-09-19 13:45:00,82.48,82.51,82.45,82.46,21600.0,77.1643,77.1923,77.1362,77.1456,21600.0
2023-09-19 13:50:00,82.47,82.49,82.46,82.46,13916.0,77.1549,77.1736,77.1456,77.1456,13916.0
2023-09-19 13:55:00,82.46,82.47,82.39,82.42,24992.0,77.1456,77.1549,77.0801,77.1081,24992.0
2023-09-19 14:00:00,82.42,82.44,82.37,82.38,25922.0,77.1081,77.1269,77.0614,77.0707,25922.0
2023-09-19 14:05:00,82.37,82.42,82.34,82.41,16515.0,77.0614,77.1081,77.0333,77.0988,16515.0
2023-09-19 14:10:00,82.41,82.49,82.39,82.46,33129.0,77.0988,77.1736,77.0801,77.1456,33129.0
2023-09-19 14:15:00,82.45,82.46,82.42,82.45,21484.0,77.1362,77.1456,77.1081,77.1362,21484.0
2023-09-19 14:20:00,82.44,82.45,82.34,82.35,24449.0,77.1269,77.1362,77.0333,77.0427,24449.0
2023-09-19 14:25:00,82.36,82.44,82.35,82.42,32993.0,77.052,77.1269,77.0427,77.1081,32993.0
2023-09-19 14:30:00,82.42,82.47,82.42,82.44,17487.0,77.1081,77.1549,77.1081,77.1269,17487.0
2023-09-19 14:35:00,82.45,82.64,82.44,82.64,40174.0,77.1362,77.314,77.1269,77.314,40174.0
2023-09-19 14:40:00,82.64,82.66,82.62,82.63,25175.0,77.314,77.3327,77.2953,77.3046,25175.0
2023-09-19 14:45:00,82.64,82.67,82.62,82.63,22892.0,77.314,77.342,77.2953,77.3046,22892.0
2023-09-19 14:50:00,82.62,82.63,82.59,82.63,27352.0,77.2953,77.3046,77.2672,77.3046,27352.0
2023-09-19 14:55:00,82.63,82.65,82.6,82.61,16789.0,77.3046,77.3233,77.2765,77.2859,16789.0
2023-09-19 15:00:00,82.61,82.61,82.52,82.52,39799.0,77.2859,77.2859,77.2017,77.2017,39799.0
2023-09-19 15:05:00,82.52,82.58,82.5,82.58,19325.0,77.2017,77.2578,77.183,77.2578,19325.0
2023-09-19 15:10:00,82.57,82.57,82.5,82.52,30912.0,77.2485,77.2485,77.183,77.2017,30912.0
2023-09-19 15:15:00,82.52,82.55,82.49,82.51,51301.0,77.2017,77.2298,77.1736,77.1923,51301.0
2023-09-19 15:20:00,82.51,82.56,82.48,82.53,28177.0,77.1923,77.2391,77.1643,77.2111,28177.0
2023-09-19 15:25:00,82.54,82.63,82.53,82.62,38497.0,77.2204,77.3046,77.2111,77.2953,38497.0
2023-09-19 15:30:00,82.61,82.65,82.57,82.65,48817.0,77.2859,77.3233,77.2485,77.3233,48817.0
2023-09-19 15:35:00,82.65,82.68,82.62,82.67,34070.0,77.3233,77.3514,77.2953,77.342,34070.0
2023-09-19 15:40:00,82.67,82.68,82.59,82.62,55288.0,77.342,77.3514,77.2672,77.2953,55288.0
2023-09-19 15:45:00,82.62,82.67,82.59,82.59,61429.0,77.2953,77.342,77.2672,77.2672,61429.0
2023-09-19 15:50:00,82.6,82.67,82.58,82.59,155237.0,77.2765,77.342,77.2578,77.2672,155237.0
2023-09-19 15:55:00,82.59,82.66,82.54,82.63,450011.0,77.2672,77.3327,77.2204,77.3046,450011.0
2023-09-20 09:30:00,83.0,83.1,82.84,82.86,113675.0,77.6508,77.7443,77.5011,77.5198,113675.0
2023-09-20 09:35:00,82.87,82.95,82.73,82.81,58973.0,77.5291,77.604,77.3982,77.473,58973.0
2023-09-20 09:40:00,82.82,82.83,82.64,82.68,51785.0,77.4824,77.4917,77.314,77.3514,51785.0
2023-09-20 09:45:00,82.65,82.69,82.54,82.54,51063.0,77.3233,77.3607,77.2204,77.2204,51063.0
2023-09-20 09:50:00,82.54,82.57,82.49,82.54,37306.0,77.2204,77.2485,77.1736,77.2204,37306.0
2023-09-20 09:55:00,82.54,82.64,82.54,82.61,38257.0,77.2204,77.314,77.2204,77.2859,38257.0
2023-09-20 10:00:00,82.61,82.75,82.61,82.71,57051.0,77.2859,77.4169,77.2859,77.3795,57051.0
2023-09-20 10:05:00,82.73,82.74,82.61,82.61,42536.0,77.3982,77.4075,77.2859,77.2859,42536.0
2023-09-20 10:10:00,82.61,82.65,82.55,82.61,36099.0,77.2859,77.3233,77.2298,77.2859,36099.0
2023-09-20 10:15:00,82.62,82.77,82.61,82.72,33593.0,77.2953,77.4356,77.2859,77.3888,33593.0
2023-09-20 10:20:00,82.72,82.78,82.65,82.78,32074.0,77.3888,77.4449,77.3233,77.4449,32074.0
2023-09-20 10:25:00,82.77,82.85,82.77,82.81,33790.0,77.4356,77.5104,77.4356,77.473,33790.0
2023-09-20 10:30:00,82.8,82.88,82.77,82.8,40149.0,77.4637,77.5385,77.4356,77.4637,40149.0
2023-09-20 10:35:00,82.79,82.81,82.68,82.69,26833.0,77.4543,77.473,77.3514,77.3607,26833.0
2023-09-20 10:40:00,82.68,82.71,82.59,82.6,25728.0,77.3514,77.3795,77.2672,77.2765,25728.0
2023-09-20 10:45:00,82.59,82.67,82.58,82.65,36549.0,77.2672,77.342,77.2578,77.3233,36549.0
2023-09-20 10:50:00,82.66,82.71,82.64,82.67,37923.0,77.3327,77.3795,77.314,77.342,37923.0
2023-09-20 10:55:00,82.67,82.78,82.67,82.72,46272.0,77.342,77.4449,77.342,77.3888,46272.0
2023-09-20 11:00:00,82.71,82.72,82.53,82.55,32405.0,77.3795,77.3888,77.2111,77.2298,32405.0
2023-09-20 11:05:00,82.54,82.66,82.52,82.65,23185.0,77.2204,77.3327,77.2017,77.3233,23185.0
2023-09-20 11:10:00,82.65,82.66,82.51,82.53,53979.0,77.3233,77.3327,77.1923,77.2111,53979.0
2023-09-20 11:15:00,82.53,82.65,82.51,82.55,26249.0,77.2111,77.3233,77.1923,77.2298,26249.0
2023-09-20 11:20:00,82.55,82.58,82.53,82.56,22474.0,77.2298,77.2578,77.2111,77.2391,22474.0
2023-09-20 11:25:00,82.55,82.56,82.48,82.54,26686.0,77.2298,77.2391,77.1643,77.2204,26686.0
2023-09-20 11:30:00,82.54,82.54,82.41,82.41,24758.0,77.2204,77.2204,77.0988,77.0988,24758.0
2023-09-20 11:35:00,82.42,82.43,82.33,82.37,30107.0,77.1081,77.1175,77.0239,77.0614,30107.0
2023-09-20 11:40:00,82.38,82.47,82.36,82.44,28928.0,77.0707,77.1549,77.052,77.1269,28928.0
2023-09-20 11:45:00,82.43,82.45,82.36,82.4,22924.0,77.1175,77.1362,77.052,77.0894,22924.0
2023-09-20 11:50:00,82.4,82.4,82.28,82.29,18107.0,77.0894,77.0894,76.9772,76.9865,18107.0
2023-09-20 11:55:00,82.29,82.32,82.26,82.29,27226.0,76.9865,77.0146,76.9585,76.9865,27226.0
2023-09-20 12:00:00,82.3,82.3,82.25,82.27,20157.0,76.9959,76.9959,76.9491,76.9678,20157.0
2023-09-20 12:05:00,82.27,82.27,82.17,82.21,30853.0,76.9678,76.9678,76.8743,76.9117,30853.0
2023-09-20 12:10:00,82.21,82.22,82.17,82.18,14930.0,76.9117,76.921,76.8743,76.8836,14930.0
2023-09-20 12:15:00,82.18,82.24,82.17,82.24,25901.0,76.8836,76.9397,76.8743,76.9397,25901.0
2023-09-20 12:20:00,82.24,82.29,82.23,82.25,24804.0,76.9397,76.9865,76.9304,76.9491,24804.0
2023-09-20 12:25:00,82.25,82.28,82.23,82.24,20179.0,76.9491,76.9772,76.9304,76.9397,20179.0
2023-09-20 12:30:00,82.24,82.3,82.21,82.27,25917.0,76.9397,76.9959,76.9117,76.9678,25917.0
2023-09-20 12:35:00,82.27,82.35,82.26,82.32,21488.0,76.9678,77.0427,76.9585,77.0146,21488.0
2023-09-20 12:40:00,82.32,82.42,82.31,82.42,25468.0,77.0146,77.1081,77.0052,77.1081,25468.0
2023-09-20 12:45:00,82.43,82.46,82.36,82.4,37683.0,77.1175,77.1456,77.052,77.0894,37683.0
2023-09-20 12:50:00,82.4,82.42,82.37,82.42,23621.0,77.0894,77.1081,77.0614,77.1081,23621.0
2023-09-20 12:55:00,82.41,82.42,82.33,82.34,39894.0,77.0988,77.1081,77.0239,77.0333,39894.0
2023-09-20 13:00:00,82.34,82.37,82.26,82.27,25129.0,77.0333,77.0614,76.9585,76.9678,25129.0
2023-09-20 13:05:00,82.27,82.27,82.19,82.22,24282.0,76.9678,76.9678,76.893,76.921,24282.0
2023-09-20 13:10:00,82.23,82.25,82.18,82.18,14821.0,76.9304,76.9491,76.8836,76.8836,14821.0
2023-09-20 13:15:00,82.17,82.27,82.16,82.25,20516.0,76.8743,76.9678,76.8649,76.9491,20516.0
2023-09-20 13:20:00,82.25,82.28,82.23,82.26,27666.0,76.9491,76.9772,76.9304,76.9585,27666.0
2023-09-20 13:25:00,82.25,82.26,82.22,82.22,31989.0,76.9491,76.9585,76.921,76.921,31989.0
2023-09-20 13:30:00,82.22,82.26,82.2,82.26,36518.0,76.921,76.9585,76.9023,76.9585,36518.0
2023-09-20 13:35:00,82.26,82.26,82.14,82.14,26747.0,76.9585,76.9585,76.8462,76.8462,26747.0
2023-09-20 13:40:00,82.13,82.19,82.08,82.19,43321.0,76.8368,76.893,76.7901,76.893,43321.0
2023-09-20 13:45:00,82.19,82.26,82.19,82.23,34878.0,76.893,76.9585,76.893,76.9304,34878.0
2023-09-20 13:50:00,82.23,82.28,82.22,82.25,44337.0,76.9304,76.9772,76.921,76.9491,44337.0
2023-09-20 13:55:00,82.26,82.27,82.22,82.26,39929.0,76.9585,76.9678,76.921,76.9585,39929.0
2023-09-20 14:00:00,82.25,82.26,81.99,82.02,52191.0,76.9491,76.9585,76.7059,76.7339,52191.0
2023-09-20 14:05:00,82.03,82.05,81.87,81.9,57704.0,76.7433,76.762,76.5936,76.6217,57704.0
2023-09-20 14:10:00,81.9,81.98,81.86,81.9,54256.0,76.6217,76.6965,76.5842,76.6217,54256.0
2023-09-20 14:15:00,81.9,81.9,81.7,81.85,79388.0,76.6217,76.6217,76.4345,76.5749,79388.0
2023-09-20 14:20:00,81.84,81.92,81.79,81.89,43786.0,76.5655,76.6404,76.5187,76.6123,43786.0
2023-09-20 14:25:00,81.89,81.93,81.83,81.85,38680.0,76.6123,76.6497,76.5562,76.5749,38680.0
2023-09-20 14:30:00,81.85,81.93,81.78,81.8,50202.0,76.5749,76.6497,76.5094,76.5281,50202.0
2023-09-20 14:35:00,81.8,81.92,81.79,81.89,41573.0,76.5281,76.6404,76.5187,76.6123,41573.0
2023-09-20 14:40:00,81.89,81.9,81.82,81.86,32629.0,76.6123,76.6217,76.5468,76.5842,32629.0
2023-09-20 14:45:00,81.85,81.87,81.72,81.73,44085.0,76.5749,76.5936,76.4533,76.4626,44085.0
2023-09-20 14:50:00,81.72,81.76,81.63,81.66,43429.0,76.4533,76.4907,76.3691,76.3971,43429.0
2023-09-20 14:55:00,81.66,81.69,81.58,81.63,52468.0,76.3971,76.4252,76.3223,76.3691,52468.0
2023-09-20 15:00:00,81.62,81.62,81.54,81.56,146094.0,76.3597,76.3597,76.2849,76.3036,146094.0
2023-09-20 15:05:00,81.55,81.62,81.46,81.5,88777.0,76.2942,76.3597,76.21,76.2474,88777.0
2023-09-20 15:10:00,81.5,81.56,81.43,81.45,62217.0,76.2474,76.3036,76.182,76.2007,62217.0
2023-09-20 15:15:00,81.44,81.52,81.4,81.5,67231.0,76.1913,76.2662,76.1539,76.2474,67231.0
2023-09-20 15:20:00,81.5,81.56,81.46,81.55,55857.0,76.2474,76.3036,76.21,76.2942,55857.0
2023-09-20 15:25:00,81.55,81.56,81.46,81.51,59708.0,76.2942,76.3036,76.21,76.2568,59708.0
2023-09-20 15:30:00,81.52,81.52,81.35,81.38,81818.0,76.2662,76.2662,76.1071,76.1352,81818.0
2023-09-20 15:35:00,81.37,81.41,81.33,81.36,61392.0,76.1258,76.1632,76.0884,76.1165,61392.0
2023-09-20 15:40:00,81.36,81.43,81.35,81.38,76570.0,76.1165,76.182,76.1071,76.1352,76570.0
2023-09-20 15:45:00,81.38,81.4,81.28,81.38,78181.0,76.1352,76.1539,76.0416,76.1352,78181.0
2023-09-20 15:50:00,81.39,81.46,81.37,81.4,124687.0,76.1445,76.21,76.1258,76.1539,124687.0
2023-09-20 15:55:00,81.4,81.48,81.32,81.48,455499.0,76.1539,76.2287,76.079,76.2287,455499.0
2023-09-21 09:30:00,80.61,80.61,80.19,80.19,102298.0,76.0615,76.0615,75.6652,75.6652,102298.0
2023-09-21 09:35:00,80.22,80.62,80.21,80.49,88058.0,75.6935,76.071,75.6841,75.9483,88058.0
2023-09-21 09:40:00,80.49,80.67,80.47,80.62,62036.0,75.9483,76.1181,75.9294,76.071,62036.0
2023-09-21 09:45:00,80.62,80.88,80.62,80.88,35070.0,76.071,76.3163,76.071,76.3163,35070.0
2023-09-21 09:50:00,80.88,81.05,80.86,81.04,92991.0,76.3163,76.4767,76.2974,76.4673,92991.0
2023-09-21 09:55:00,81.03,81.04,80.9,81.0,93088.0,76.4578,76.4673,76.3352,76.4295,93088.0
2023-09-21 10:00:00,80.99,81.02,80.77,80.82,50261.0,76.4201,76.4484,76.2125,76.2597,50261.0
2023-09-21 10:05:00,80.83,80.86,80.73,80.79,42656.0,76.2691,76.2974,76.1748,76.2314,42656.0
2023-09-21 10:10:00,80.8,80.86,80.76,80.86,31293.0,76.2408,76.2974,76.2031,76.2974,31293.0
2023-09-21 10:15:00,80.86,80.87,80.75,80.75,38970.0,76.2974,76.3069,76.1936,76.1936,38970.0
2023-09-21 10:20:00,80.75,80.77,80.66,80.75,109238.0,76.1936,76.2125,76.1087,76.1936,109238.0
2023-09-21 10:25:00,80.75,80.79,80.62,80.63,63696.0,76.1936,76.2314,76.071,76.0804,63696.0
2023-09-21 10:30:00,80.65,80.67,80.58,80.66,34930.0,76.0993,76.1181,76.0332,76.1087,34930.0
2023-09-21 10:35:00,80.67,80.7,80.56,80.58,51304.0,76.1181,76.1465,76.0144,76.0332,51304.0
2023-09-21 10:40:00,80.59,80.75,80.59,80.74,23318.0,76.0427,76.1936,76.0427,76.1842,23318.0
2023-09-21 10:45:00,80.73,80.74,80.65,80.71,29515.0,76.1748,76.1842,76.0993,76.1559,29515.0
2023-09-21 10:50:00,80.71,80.84,80.71,80.77,59317.0,76.1559,76.2786,76.1559,76.2125,59317.0
2023-09-21 10:55:00,80.76,80.9,80.75,80.9,38002.0,76.2031,76.3352,76.1936,76.3352,38002.0
2023-09-21 11:00:00,80.89,81.01,80.87,81.01,45687.0,76.3257,76.439,76.3069,76.439,45687.0
2023-09-21 11:05:00,81.02,81.16,80.98,81.15,79377.0,76.4484,76.5805,76.4107,76.5711,79377.0
2023-09-21 11:10:00,81.15,81.15,80.94,80.98,70254.0,76.5711,76.5711,76.3729,76.4107,70254.0
2023-09-21 11:15:00,80.99,81.07,80.96,81.07,39011.0,76.4201,76.4956,76.3918,76.4956,39011.0
2023-09-21 11:20:00,81.06,81.13,81.03,81.05,20117.0,76.4861,76.5522,76.4578,76.4767,20117.0
2023-09-21 11:25:00,81.06,81.08,81.01,81.05,174184.0,76.4861,76.505,76.439,76.4767,174184.0
2023-09-21 11:30:00,81.05,81.12,81.04,81.05,55506.0,76.4767,76.5428,76.4673,76.4767,55506.0
2023-09-21 11:35:00,81.05,81.09,81.0,81.02,45739.0,76.4767,76.5144,76.4295,76.4484,45739.0
2023-09-21 11:40:00,81.01,81.03,80.96,81.01,46156.0,76.439,76.4578,76.3918,76.439,46156.0
2023-09-21 11:45:00,81.02,81.03,80.92,80.96,184906.0,76.4484,76.4578,76.354,76.3918,184906.0
2023-09-21 11:50:00,80.94,81.02,80.93,81.0,50705.0,76.3729,76.4484,76.3635,76.4295,50705.0
2023-09-21 11:55:00,81.0,81.0,80.9,80.91,49844.0,76.4295,76.4295,76.3352,76.3446,49844.0
2023-09-21 12:00:00,80.9,80.99,80.88,80.98,44993.0,76.3352,76.4201,76.3163,76.4107,44993.0
2023-09-21 12:05:00,80.98,81.09,80.94,81.05,26888.0,76.4107,76.5144,76.3729,76.4767,26888.0
2023-09-21 12:10:00,81.04,81.06,80.96,80.99,26084.0,76.4673,76.4861,76.3918,76.4201,26084.0
2023-09-21 12:15:00,80.99,81.01,80.94,80.97,40868.0,76.4201,76.439,76.3729,76.4012,40868.0
2023-09-21 12:20:00,80.97,81.04,80.96,81.01,42364.0,76.4012,76.4673,76.3918,76.439,42364.0
2023-09-21 12:25:00,81.01,81.05,80.94,80.99,156760.0,76.439,76.4767,76.3729,76.4201,156760.0
2023-09-21 12:30:00,80.99,81.09,80.94,81.07,27610.0,76.4201,76.5144,76.3729,76.4956,27610.0
2023-09-21 12:35:00,81.06,81.09,81.02,81.09,19083.0,76.4861,76.5144,76.4484,76.5144,19083.0
2023-09-21 12:40:00,81.09,81.1,81.0,81.03,16145.0,76.5144,76.5239,76.4295,76.4578,16145.0
2023-09-21 12:45:00,81.03,81.07,81.01,81.02,9975.0,76.4578,76.4956,76.439,76.4484,9975.0
2023-09-21 12:50:00,81.01,81.05,80.99,81.01,28465.0,76.439,76.4767,76.4201,76.439,28465.0
2023-09-21 12:55:00,81.02,81.02,80.94,80.97,41223.0,76.4484,76.4484,76.3729,76.4012,41223.0
2023-09-21 13:00:00,80.96,81.03,80.94,81.01,45801.0,76.3918,76.4578,76.3729,76.439,45801.0
2023-09-21 13:05:00,81.0,81.02,80.98,81.0,13467.0,76.4295,76.4484,76.4107,76.4295,13467.0
2023-09-21 13:10:00,81.0,81.04,80.95,81.03,27887.0,76.4295,76.4673,76.3823,76.4578,27887.0
2023-09-21 13:15:00,81.03,81.04,80.97,80.98,18280.0,76.4578,76.4673,76.4012,76.4107,18280.0
2023-09-21 13:20:00,80.98,81.0,80.94,80.95,29206.0,76.4107,76.4295,76.3729,76.3823,29206.0
2023-09-21 13:25:00,80.95,81.01,80.95,80.98,89231.0,76.3823,76.439,76.3823,76.4107,89231.0
2023-09-21 13:30:00,80.98,81.02,80.96,81.02,25027.0,76.4107,76.4484,76.3918,76.4484,25027.0
2023-09-21 13:35:00,81.02,81.08,81.02,81.08,14819.0,76.4484,76.505,76.4484,76.505,14819.0
2023-09-21 13:40:00,81.08,81.14,81.06,81.1,13092.0,76.505,76.5616,76.4861,76.5239,13092.0
2023-09-21 13:45:00,81.1,81.17,81.08,81.1,15495.0,76.5239,76.5899,76.505,76.5239,15495.0
2023-09-21 13:50:00,81.1,81.11,81.04,81.1,13114.0,76.5239,76.5333,76.4673,76.5239,13114.0
2023-09-21 13:55:00,81.07,81.1,81.05,81.07,25658.0,76.4956,76.5239,76.4767,76.4956,25658.0
2023-09-21 14:00:00,81.06,81.07,80.98,81.01,27193.0,76.4861,76.4956,76.4107,76.439,27193.0
2023-09-21 14:05:00,81.01,81.02,81.0,81.01,37647.0,76.439,76.4484,76.4295,76.439,37647.0
2023-09-21 14:10:00,81.01,81.04,80.99,81.01,25554.0,76.439,76.4673,76.4201,76.439,25554.0
2023-09-21 14:15:00,81.0,81.05,81.0,81.01,26307.0,76.4295,76.4767,76.4295,76.439,26307.0
2023-09-21 14:20:00,81.0,81.05,81.0,81.03,38014.0,76.4295,76.4767,76.4295,76.4578,38014.0
2023-09-21 14:25:00,81.03,81.03,80.98,81.0,17993.0,76.4578,76.4578,76.4107,76.4295,17993.0
2023-09-21 14:30:00,81.0,81.0,80.88,80.9,23592.0,76.4295,76.4295,76.3163,76.3352,23592.0
2023-09-21 14:35:00,80.89,80.96,80.83,80.93,185636.0,76.3257,76.3918,76.2691,76.3635,185636.0
2023-09-21 14:40:00,80.93,80.93,80.84,80.87,29794.0,76.3635,76.3635,76.2786,76.3069,29794.0
2023-09-21 14:45:00,80.87,80.87,80.76,80.85,23091.0,76.3069,76.3069,76.2031,76.288,23091.0
2023-09-21 14:50:00,80.84,80.88,80.83,80.88,16061.0,76.2786,76.3163,76.2691,76.3163,16061.0
2023-09-21 14:55:00,80.89,80.89,80.83,80.86,16326.0,76.3257,76.3257,76.2691,76.2974,16326.0
2023-09-21 15:00:00,80.85,80.91,80.83,80.86,31658.0,76.288,76.3446,76.2691,76.2974,31658.0
2023-09-21 15:05:00,80.87,80.9,80.8,80.87,24967.0,76.3069,76.3352,76.2408,76.3069,24967.0
2023-09-21 15:10:00,80.87,80.9,80.8,80.81,36887.0,76.3069,76.3352,76.2408,76.2502,36887.0
2023-09-21 15:15:00,80.81,80.86,80.76,80.84,37686.0,76.2502,76.2974,76.2031,76.2786,37686.0
2023-09-21 15:20:00,80.84,80.88,80.74,80.74,24070.0,76.2786,76.3163,76.1842,76.1842,24070.0
2023-09-21 15:25:00,80.75,80.75,80.6,80.63,29650.0,76.1936,76.1936,76.0521,76.0804,29650.0
2023-09-21 15:30:00,80.61,80.7,80.61,80.67,36015.0,76.0615,76.1465,76.0615,76.1181,36015.0
2023-09-21 15:35:00,80.66,80.74,80.65,80.67,42379.0,76.1087,76.1842,76.0993,76.1181,42379.0
2023-09-21 15:40:00,80.67,80.73,80.62,80.73,71569.0,76.1181,76.1748,76.071,76.1748,71569.0
2023-09-21 15:45:00,80.72,80.73,80.6,80.62,156702.0,76.1653,76.1748,76.0521,76.071,156702.0
2023-09-21 15:50:00,80.62,80.62,80.43,80.58,175540.0,76.071,76.071,75.8917,76.0332,175540.0
2023-09-21 15:55:00,80.58,80.62,80.45,80.46,238474.0,76.0332,76.071,75.9106,75.92,238474.0
2023-09-22 09:30:00,80.55,80.59,80.2,80.34,111016.0,76.0049,76.0427,75.6747,75.8068,111016.0
2023-09-22 09:35:00,80.43,80.52,80.35,80.4,31857.0,75.8917,75.9766,75.8162,75.8634,31857.0
2023-09-22 09:40:00,80.42,80.48,80.39,80.46,102310.0,75.8823,75.9389,75.8539,75.92,102310.0
2023-09-22 09:45:00,80.45,80.52,80.35,80.37,109631.0,75.9106,75.9766,75.8162,75.8351,109631.0
2023-09-22 09:50:00,80.38,80.42,80.32,80.41,53768.0,75.8445,75.8823,75.7879,75.8728,53768.0
2023-09-22 09:55:00,80.43,80.57,80.4,80.54,27384.0,75.8917,76.0238,75.8634,75.9955,27384.0
2023-09-22 10:00:00,80.54,80.56,80.46,80.56,33196.0,75.9955,76.0144,75.92,76.0144,33196.0
2023-09-22 10:05:00,80.55,80.67,80.52,80.67,20202.0,76.0049,76.1181,75.9766,76.1181,20202.0
2023-09-22 10:10:00,80.66,80.71,80.6,80.65,26015.0,76.1087,76.1559,76.0521,76.0993,26015.0
2023-09-22 10:15:00,80.64,80.7,80.61,80.68,35074.0,76.0898,76.1465,76.0615,76.1276,35074.0
2023-09-22 10:20:00,80.67,80.77,80.64,80.75,32500.0,76.1181,76.2125,76.0898,76.1936,32500.0
2023-09-22 10:25:00,80.74,80.74,80.63,80.68,19797.0,76.1842,76.1842,76.0804,76.1276,19797.0
2023-09-22 10:30:00,80.67,80.68,80.53,80.56,36371.0,76.1181,76.1276,75.986,76.0144,36371.0
2023-09-22 10:35:00,80.56,80.58,80.47,80.47,78811.0,76.0144,76.0332,75.9294,75.9294,78811.0
2023-09-22 10:40:00,80.48,80.54,80.47,80.5,26403.0,75.9389,75.9955,75.9294,75.9577,26403.0
2023-09-22 10:45:00,80.51,80.55,80.49,80.5,57081.0,75.9672,76.0049,75.9483,75.9577,57081.0
2023-09-22 10:50:00,80.5,80.51,80.39,80.47,73470.0,75.9577,75.9672,75.8539,75.9294,73470.0
2023-09-22 10:55:00,80.48,80.53,80.46,80.48,30041.0,75.9389,75.986,75.92,75.9389,30041.0
2023-09-22 11:00:00,80.48,80.53,80.46,80.51,35858.0,75.9389,75.986,75.92,75.9672,35858.0
2023-09-22 11:05:00,80.5,80.52,80.47,80.5,68513.0,75.9577,75.9766,75.9294,75.9577,68513.0
2023-09-22 11:10:00,80.5,80.52,80.38,80.38,86288.0,75.9577,75.9766,75.8445,75.8445,86288.0
2023-09-22 11:15:00,80.38,80.49,80.36,80.43,63627.0,75.8445,75.9483,75.8256,75.8917,63627.0
2023-09-22 11:20:00,80.42,80.48,80.41,80.48,24433.0,75.8823,75.9389,75.8728,75.9389,24433.0
2023-09-22 11:25:00,80.5,80.57,80.48,80.5,50424.0,75.9577,76.0238,75.9389,75.9577,50424.0
2023-09-22 11:30:00,80.5,80.67,80.5,80.65,58673.0,75.9577,76.1181,75.9577,76.0993,58673.0
2023-09-22 11:35:00,80.64,80.68,80.59,80.67,28742.0,76.0898,76.1276,76.0427,76.1181,28742.0
2023-09-22 11:40:00,80.68,80.68,80.61,80.62,22075.0,76.1276,76.1276,76.0615,76.071,22075.0
2023-09-22 11:45:00,80.62,80.65,80.55,80.57,16851.0,76.071,76.0993,76.0049,76.0238,16851.0
2023-09-22 11:50:00,80.58,80.61,80.51,80.6,31466.0,76.0332,76.0615,75.9672,76.0521,31466.0
2023-09-22 11:55:00,80.6,80.65,80.5,80.52,24221.0,76.0521,76.0993,75.9577,75.9766,24221.0
2023-09-22 12:00:00,80.52,80.53,80.49,80.52,17467.0,75.9766,75.986,75.9483,75.9766,17467.0
2023-09-22 12:05:00,80.51,80.57,80.48,80.56,15033.0,75.9672,76.0238,75.9389,76.0144,15033.0
2023-09-22 12:10:00,80.56,80.59,80.53,80.58,15189.0,76.0144,76.0427,75.986,76.0332,15189.0
2023-09-22 12:15:00,80.58,80.62,80.53,80.6,19486.0,76.0332,76.071,75.986,76.0521,19486.0
2023-09-22 12:20:00,80.61,80.61,80.5,80.51,20544.0,76.0615,76.0615,75.9577,75.9672,20544.0
2023-09-22 12:25:00,80.51,80.57,80.48,80.51,16556.0,75.9672,76.0238,75.9389,75.9672,16556.0
2023-09-22 12:30:00,80.51,80.58,80.5,80.56,29248.0,75.9672,76.0332,75.9577,76.0144,29248.0
2023-09-22 12:35:00,80.56,80.58,80.54,80.56,18140.0,76.0144,76.0332,75.9955,76.0144,18140.0
2023-09-22 12:40:00,80.56,80.57,80.51,80.52,52727.0,76.0144,76.0238,75.9672,75.9766,52727.0
2023-09-22 12:45:00,80.52,80.56,80.51,80.55,17654.0,75.9766,76.0144,75.9672,76.0049,17654.0
2023-09-22 12:50:00,80.55,80.56,80.5,80.55,13664.0,76.0049,76.0144,75.9577,76.0049,13664.0
2023-09-22 12:55:00,80.54,80.59,80.53,80.55,16142.0,75.9955,76.0427,75.986,76.0049,16142.0
2023-09-22 13:00:00,80.54,80.59,80.51,80.59,16386.0,75.9955,76.0427,75.9672,76.0427,16386.0
2023-09-22 13:05:00,80.59,80.61,80.56,80.57,34429.0,76.0427,76.0615,76.0144,76.0238,34429.0
2023-09-22 13:10:00,80.58,80.62,80.56,80.58,21657.0,76.0332,76.071,76.0144,76.0332,21657.0
2023-09-22 13:15:00,80.59,80.59,80.53,80.56,17081.0,76.0427,76.0427,75.986,76.0144,17081.0
2023-09-22 13:20:00,80.56,80.56,80.42,80.48,19050.0,76.0144,76.0144,75.8823,75.9389,19050.0
2023-09-22 13:25:00,80.49,80.54,80.48,80.52,62307.0,75.9483,75.9955,75.9389,75.9766,62307.0
2023-09-22 13:30:00,80.52,80.52,80.44,80.5,42771.0,75.9766,75.9766,75.9011,75.9577,42771.0
2023-09-22 13:35:00,80.48,80.51,80.42,80.43,36417.0,75.9389,75.9672,75.8823,75.8917,36417.0
2023-09-22 13:40:00,80.43,80.44,80.36,80.37,90943.0,75.8917,75.9011,75.8256,75.8351,90943.0
2023-09-22 13:45:00,80.37,80.39,80.29,80.3,46390.0,75.8351,75.8539,75.7596,75.769,46390.0
2023-09-22 13:50:00,80.27,80.43,80.27,80.42,81615.0,75.7407,75.8917,75.7407,75.8823,81615.0
2023-09-22 13:55:00,80.42,80.45,80.39,80.42,22304.0,75.8823,75.9106,75.8539,75.8823,22304.0
2023-09-22 14:00:00,80.42,80.45,80.36,80.39,49455.0,75.8823,75.9106,75.8256,75.8539,49455.0
2023-09-22 14:05:00,80.39,80.47,80.38,80.46,40311.0,75.8539,75.9294,75.8445,75.92,40311.0
2023-09-22 14:10:00,80.47,80.47,80.43,80.45,134257.0,75.9294,75.9294,75.8917,75.9106,134257.0
2023-09-22 14:15:00,80.45,80.47,80.32,80.34,41961.0,75.9106,75.9294,75.7879,75.8068,41961.0
2023-09-22 14:20:00,80.33,80.4,80.33,80.38,20632.0,75.7973,75.8634,75.7973,75.8445,20632.0
2023-09-22 14:25:00,80.37,80.4,80.35,80.35,19687.0,75.8351,75.8634,75.8162,75.8162,19687.0
2023-09-22 14:30:00,80.34,80.44,80.33,80.43,20396.0,75.8068,75.9011,75.7973,75.8917,20396.0
2023-09-22 14:35:00,80.43,80.44,80.36,80.4,20135.0,75.8917,75.9011,75.8256,75.8634,20135.0
2023-09-22 14:40:00,80.4,80.4,80.3,80.31,28923.0,75.8634,75.8634,75.769,75.7785,28923.0
2023-09-22 14:45:00,80.31,80.37,80.29,80.36,18024.0,75.7785,75.8351,75.7596,75.8256,18024.0
2023-09-22 14:50:00,80.36,80.38,80.34,80.36,17731.0,75.8256,75.8445,75.8068,75.8256,17731.0
2023-09-22 14:55:00,80.37,80.43,80.35,80.4,26216.0,75.8351,75.8917,75.8162,75.8634,26216.0
2023-09-22 15:00:00,80.39,80.53,80.38,80.48,27833.0,75.8539,75.986,75.8445,75.9389,27833.0
2023-09-22 15:05:00,80.47,80.55,80.46,80.55,21882.0,75.9294,76.0049,75.92,76.0049,21882.0
2023-09-22 15:10:00,80.56,80.65,80.55,80.63,19490.0,76.0144,76.0993,76.0049,76.0804,19490.0
2023-09-22 15:15:00,80.63,80.64,80.59,80.59,14438.0,76.0804,76.0898,76.0427,76.0427,14438.0
2023-09-22 15:20:00,80.6,80.65,80.56,80.61,28511.0,76.0521,76.0993,76.0144,76.0615,28511.0
2023-09-22 15:25:00,80.61,80.63,80.58,80.59,18243.0,76.0615,76.0804,76.0332,76.0427,18243.0
2023-09-22 15:30:00,80.58,80.61,80.5,80.51,21663.0,76.0332,76.0615,75.9577,75.9672,21663.0
2023-09-22 15:35:00,80.5,80.52,80.46,80.5,19934.0,75.9577,75.9766,75.92,75.9577,19934.0
2023-09-22 15:40:00,80.49,80.5,80.39,80.39,70219.0,75.9483,75.9577,75.8539,75.8539,70219.0
2023-09-22 15:45:00,80.38,80.48,80.25,80.29,114216.0,75.8445,75.9389,75.7218,75.7596,114216.0
2023-09-22 15:50:00,80.28,80.35,80.25,80.27,131785.0,75.7502,75.8162,75.7218,75.7407,131785.0
2023-09-22 15:55:00,80.27,80.36,80.21,80.25,363638.0,75.7407,75.8256,75.6841,75.7218,363638.0
2023-09-25 09:30:00,80.0,80.05,79.77,79.91,82668.0,75.486,75.5331,75.2689,75.401,82668.0
2023-09-25 09:35:00,79.92,80.0,79.79,79.83,55317.0,75.4105,75.486,75.2878,75.3255,55317.0
2023-09-25 09:40:00,79.82,80.0,79.82,79.88,47748.0,75.3161,75.486,75.3161,75.3727,47748.0
2023-09-25 09:45:00,79.88,79.88,79.76,79.83,39611.0,75.3727,75.3727,75.2595,75.3255,39611.0
2023-09-25 09:50:00,79.82,79.95,79.8,79.91,42580.0,75.3161,75.4388,75.2972,75.401,42580.0
2023-09-25 09:55:00,79.91,79.98,79.82,79.97,43247.0,75.401,75.4671,75.3161,75.4576,43247.0
2023-09-25 10:00:00,79.97,80.18,79.95,80.16,26080.0,75.4576,75.6558,75.4388,75.6369,26080.0
2023-09-25 10:05:00,80.16,80.25,80.15,80.18,24023.0,75.6369,75.7218,75.6275,75.6558,24023.0
2023-09-25 10:10:00,80.18,80.19,80.07,80.07,7421.0,75.6558,75.6652,75.552,75.552,7421.0
2023-09-25 10:15:00,80.07,80.08,79.94,79.95,33766.0,75.552,75.5614,75.4293,75.4388,33766.0
2023-09-25 10:20:00,79.94,80.03,79.93,80.0,43442.0,75.4293,75.5143,75.4199,75.486,43442.0
2023-09-25 10:25:00,80.0,80.03,79.95,79.99,44883.0,75.486,75.5143,75.4388,75.4765,44883.0
2023-09-25 10:30:00,79.98,80.26,79.98,80.22,69082.0,75.4671,75.7313,75.4671,75.6935,69082.0
2023-09-25 10:35:00,80.22,80.25,80.15,80.18,57177.0,75.6935,75.7218,75.6275,75.6558,57177.0
2023-09-25 10:40:00,80.17,80.23,80.12,80.22,29820.0,75.6464,75.703,75.5992,75.6935,29820.0
2023-09-25 10:45:00,80.22,80.24,80.07,80.08,21410.0,75.6935,75.7124,75.552,75.5614,21410.0
2023-09-25 10:50:00,80.08,80.09,79.9,79.91,41244.0,75.5614,75.5709,75.3916,75.401,41244.0
2023-09-25 10:55:00,79.91,79.91,79.81,79.84,24554.0,75.401,75.401,75.3067,75.335,24554.0
2023-09-25 11:00:00,79.84,79.87,79.78,79.82,33464.0,75.335,75.3633,75.2784,75.3161,33464.0
2023-09-25 11:05:00,79.8,79.92,79.78,79.85,21526.0,75.2972,75.4105,75.2784,75.3444,21526.0
2023-09-25 11:10:00,79.86,79.88,79.78,79.8,16947.0,75.3539,75.3727,75.2784,75.2972,16947.0
2023-09-25 11:15:00,79.8,79.96,79.77,79.95,32165.0,75.2972,75.4482,75.2689,75.4388,32165.0
2023-09-25 11:20:00,79.98,80.03,79.96,80.0,11459.0,75.4671,75.5143,75.4482,75.486,11459.0
2023-09-25 11:25:00,80.0,80.03,79.92,79.92,16635.0,75.486,75.5143,75.4105,75.4105,16635.0
2023-09-25 11:30:00,79.92,79.94,79.88,79.92,11286.0,75.4105,75.4293,75.3727,75.4105,11286.0
2023-09-25 11:35:00,79.91,79.92,79.86,79.88,29085.0,75.401,75.4105,75.3539,75.3727,29085.0
2023-09-25 11:40:00,79.87,79.99,79.86,79.96,25283.0,75.3633,75.4765,75.3539,75.4482,25283.0
2023-09-25 11:45:00,79.95,79.97,79.87,79.89,16726.0,75.4388,75.4576,75.3633,75.3822,16726.0
2023-09-25 11:50:00,79.9,79.94,79.88,79.9,10508.0,75.3916,75.4293,75.3727,75.3916,10508.0
2023-09-25 11:55:00,79.9,79.92,79.82,79.83,22671.0,75.3916,75.4105,75.3161,75.3255,22671.0
2023-09-25 12:00:00,79.83,79.87,79.82,79.84,23007.0,75.3255,75.3633,75.3161,75.335,23007.0
2023-09-25 12:05:00,79.84,79.91,79.84,79.89,13018.0,75.335,75.401,75.335,75.3822,13018.0
2023-09-25 12:10:00,79.91,79.95,79.87,79.87,16864.0,75.401,75.4388,75.3633,75.3633,16864.0
2023-09-25 12:15:00,79.86,79.87,79.82,79.84,14871.0,75.3539,75.3633,75.3161,75.335,14871.0
2023-09-25 12:20:00,79.84,79.87,79.8,79.86,28185.0,75.335,75.3633,75.2972,75.3539,28185.0
2023-09-25 12:25:00,79.85,79.85,79.81,79.84,19922.0,75.3444,75.3444,75.3067,75.335,19922.0
2023-09-25 12:30:00,79.84,79.87,79.82,79.85,11668.0,75.335,75.3633,75.3161,75.3444,11668.0
2023-09-25 12:35:00,79.84,79.86,79.8,79.81,15777.0,75.335,75.3539,75.2972,75.3067,15777.0
2023-09-25 12:40:00,79.83,79.85,79.81,79.82,13567.0,75.3255,75.3444,75.3067,75.3161,13567.0
2023-09-25 12:45:00,79.82,79.86,79.79,79.8,18194.0,75.3161,75.3539,75.2878,75.2972,18194.0
2023-09-25 12:50:00,79.79,79.79,79.71,79.77,19947.0,75.2878,75.2878,75.2123,75.2689,19947.0
2023-09-25 12:55:00,79.78,79.79,79.71,79.72,35271.0,75.2784,75.2878,75.2123,75.2218,35271.0
2023-09-25 13:00:00,79.72,79.78,79.68,79.75,22249.0,75.2218,75.2784,75.184,75.2501,22249.0
2023-09-25 13:05:00,79.76,79.81,79.74,79.8,31185.0,75.2595,75.3067,75.2406,75.2972,31185.0
2023-09-25 13:10:00,79.81,79.84,79.79,79.8,20072.0,75.3067,75.335,75.2878,75.2972,20072.0
2023-09-25 13:15:00,79.81,79.84,79.79,79.81,12548.0,75.3067,75.335,75.2878,75.3067,12548.0
2023-09-25 13:20:00,79.81,79.83,79.72,79.72,40981.0,75.3067,75.3255,75.2218,75.2218,40981.0
2023-09-25 13:25:00,79.72,79.74,79.59,79.65,21218.0,75.2218,75.2406,75.0991,75.1557,21218.0
2023-09-25 13:30:00,79.65,79.71,79.59,79.71,29271.0,75.1557,75.2123,75.0991,75.2123,29271.0
2023-09-25 13:35:00,79.7,79.73,79.68,79.72,27329.0,75.2029,75.2312,75.184,75.2218,27329.0
2023-09-25 13:40:00,79.72,79.72,79.69,79.71,24263.0,75.2218,75.2218,75.1934,75.2123,24263.0
2023-09-25 13:45:00,79.72,79.73,79.6,79.72,26714.0,75.2218,75.2312,75.1085,75.2218,26714.0
2023-09-25 13:50:00,79.73,79.75,79.69,79.72,13194.0,75.2312,75.2501,75.1934,75.2218,13194.0
2023-09-25 13:55:00,79.73,79.82,79.72,79.79,28526.0,75.2312,75.3161,75.2218,75.2878,28526.0
2023-09-25 14:00:00,79.79,79.83,79.77,79.8,53329.0,75.2878,75.3255,75.2689,75.2972,53329.0
2023-09-25 14:05:00,79.8,79.82,79.7,79.71,24094.0,75.2972,75.3161,75.2029,75.2123,24094.0
2023-09-25 14:10:00,79.7,79.71,79.65,79.68,15935.0,75.2029,75.2123,75.1557,75.184,15935.0
2023-09-25 14:15:00,79.67,79.7,79.67,79.69,16272.0,75.1746,75.2029,75.1746,75.1934,16272.0
2023-09-25 14:20:00,79.7,79.71,79.63,79.63,15697.0,75.2029,75.2123,75.1368,75.1368,15697.0
2023-09-25 14:25:00,79.64,79.68,79.62,79.62,24464.0,75.1463,75.184,75.1274,75.1274,24464.0
2023-09-25 14:30:00,79.61,79.62,79.55,79.58,39175.0,75.118,75.1274,75.0613,75.0897,39175.0
2023-09-25 14:35:00,79.58,79.64,79.56,79.57,31164.0,75.0897,75.1463,75.0708,75.0802,31164.0
2023-09-25 14:40:00,79.56,79.58,79.55,79.57,20975.0,75.0708,75.0897,75.0613,75.0802,20975.0
2023-09-25 14:45:00,79.56,79.6,79.56,79.59,23611.0,75.0708,75.1085,75.0708,75.0991,23611.0
2023-09-25 14:50:00,79.59,79.64,79.58,79.6,31697.0,75.0991,75.1463,75.0897,75.1085,31697.0
2023-09-25 14:55:00,79.59,79.61,79.55,79.57,29491.0,75.0991,75.118,75.0613,75.0802,29491.0
2023-09-25 15:00:00,79.57,79.61,79.51,79.53,25514.0,75.0802,75.118,75.0236,75.0425,25514.0
2023-09-25 15:05:00,79.53,79.56,79.51,79.55,28794.0,75.0425,75.0708,75.0236,75.0613,28794.0
2023-09-25 15:10:00,79.55,79.64,79.54,79.64,24028.0,75.0613,75.1463,75.0519,75.1463,24028.0
2023-09-25 15:15:00,79.64,79.74,79.63,79.73,30693.0,75.1463,75.2406,75.1368,75.2312,30693.0
2023-09-25 15:20:00,79.73,79.77,79.69,79.7,31265.0,75.2312,75.2689,75.1934,75.2029,31265.0
2023-09-25 15:25:00,79.7,79.73,79.68,79.73,24419.0,75.2029,75.2312,75.184,75.2312,24419.0
2023-09-25 15:30:00,79.73,79.76,79.7,79.75,30995.0,75.2312,75.2595,75.2029,75.2501,30995.0
2023-09-25 15:35:00,79.75,79.8,79.69,79.8,27745.0,75.2501,75.2972,75.1934,75.2972,27745.0
2023-09-25 15:40:00,79.8,79.84,79.76,79.81,36812.0,75.2972,75.335,75.2595,75.3067,36812.0
2023-09-25 15:45:00,79.81,79.89,79.81,79.86,58868.0,75.3067,75.3822,75.3067,75.3539,58868.0
2023-09-25 15:50:00,79.85,79.95,79.83,79.83,80155.0,75.3444,75.4388,75.3255,75.3255,80155.0
2023-09-25 15:55:00,79.83,80.0,79.81,79.97,183427.0,75.3255,75.486,75.3067,75.4576,183427.0
2023-09-26 09:30:00,78.92,79.42,78.9,79.31,165034.0,74.4669,74.9387,74.448,74.8349,165034.0
2023-09-26 09:35:00,79.27,79.37,78.85,78.92,181327.0,74.7971,74.8915,74.4008,74.4669,181327.0
2023-09-26 09:40:00,78.91,79.3,78.84,79.09,94824.0,74.4575,74.8255,74.3914,74.6273,94824.0
2023-09-26 09:45:00,79.09,79.28,79.09,79.19,81737.0,74.6273,74.8066,74.6273,74.7217,81737.0
2023-09-26 09:50:00,79.19,79.33,79.16,79.23,57427.0,74.7217,74.8538,74.6933,74.7594,57427.0
2023-09-26 09:55:00,79.25,79.28,79.18,79.24,20384.0,74.7783,74.8066,74.7122,74.7688,20384.0
2023-09-26 10:00:00,79.24,79.49,79.24,79.42,39885.0,74.7688,75.0047,74.7688,74.9387,39885.0
2023-09-26 10:05:00,79.43,79.49,79.36,79.42,42711.0,74.9481,75.0047,74.8821,74.9387,42711.0
2023-09-26 10:10:00,79.42,79.42,79.2,79.27,26761.0,74.9387,74.9387,74.7311,74.7971,26761.0
2023-09-26 10:15:00,79.26,79.33,79.16,79.29,68855.0,74.7877,74.8538,74.6933,74.816,68855.0
2023-09-26 10:20:00,79.29,79.33,79.26,79.3,22916.0,74.816,74.8538,74.7877,74.8255,22916.0
2023-09-26 10:25:00,79.31,79.31,79.22,79.29,26246.0,74.8349,74.8349,74.75,74.816,26246.0
2023-09-26 10:30:00,79.3,79.3,79.15,79.17,32931.0,74.8255,74.8255,74.6839,74.7028,32931.0
2023-09-26 10:35:00,79.17,79.24,79.13,79.2,32034.0,74.7028,74.7688,74.665,74.7311,32034.0
2023-09-26 10:40:00,79.2,79.28,79.12,79.12,64473.0,74.7311,74.8066,74.6556,74.6556,64473.0
2023-09-26 10:45:00,79.12,79.17,79.07,79.13,27187.0,74.6556,74.7028,74.6084,74.665,27187.0
2023-09-26 10:50:00,79.12,79.22,79.1,79.2,28983.0,74.6556,74.75,74.6367,74.7311,28983.0
2023-09-26 10:55:00,79.21,79.25,79.17,79.24,34243.0,74.7405,74.7783,74.7028,74.7688,34243.0
2023-09-26 11:00:00,79.24,79.36,79.24,79.35,23949.0,74.7688,74.8821,74.7688,74.8726,23949.0
2023-09-26 11:05:00,79.35,79.37,79.28,79.36,25228.0,74.8726,74.8915,74.8066,74.8821,25228.0
2023-09-26 11:10:00,79.34,79.41,79.3,79.41,79005.0,74.8632,74.9292,74.8255,74.9292,79005.0
2023-09-26 11:15:00,79.41,79.42,79.3,79.32,27168.0,74.9292,74.9387,74.8255,74.8443,27168.0
2023-09-26 11:20:00,79.32,79.34,79.23,79.34,27100.0,74.8443,74.8632,74.7594,74.8632,27100.0
2023-09-26 11:25:00,79.33,79.33,79.24,79.25,24336.0,74.8538,74.8538,74.7688,74.7783,24336.0
2023-09-26 11:30:00,79.25,79.26,79.12,79.17,19008.0,74.7783,74.7877,74.6556,74.7028,19008.0
2023-09-26 11:35:00,79.16,79.25,79.16,79.22,20870.0,74.6933,74.7783,74.6933,74.75,20870.0
2023-09-26 11:40:00,79.22,79.25,79.09,79.09,54272.0,74.75,74.7783,74.6273,74.6273,54272.0
2023-09-26 11:45:00,79.09,79.18,79.05,79.1,47257.0,74.6273,74.7122,74.5896,74.6367,47257.0
2023-09-26 11:50:00,79.1,79.14,79.05,79.07,34849.0,74.6367,74.6745,74.5896,74.6084,34849.0
2023-09-26 11:55:00,79.07,79.15,79.05,79.14,26266.0,74.6084,74.6839,74.5896,74.6745,26266.0
2023-09-26 12:00:00,79.14,79.16,79.1,79.12,20204.0,74.6745,74.6933,74.6367,74.6556,20204.0
2023-09-26 12:05:00,79.11,79.18,79.11,79.16,24436.0,74.6462,74.7122,74.6462,74.6933,24436.0
2023-09-26 12:10:00,79.17,79.2,79.09,79.1,43702.0,74.7028,74.7311,74.6273,74.6367,43702.0
2023-09-26 12:15:00,79.09,79.11,79.04,79.07,13643.0,74.6273,74.6462,74.5801,74.6084,13643.0
2023-09-26 12:20:00,79.08,79.09,79.0,79.03,21061.0,74.6179,74.6273,74.5424,74.5707,21061.0
2023-09-26 12:25:00,79.03,79.1,79.01,79.07,18140.0,74.5707,74.6367,74.5518,74.6084,18140.0
2023-09-26 12:30:00,79.06,79.06,79.01,79.03,17892.0,74.599,74.599,74.5518,74.5707,17892.0
2023-09-26 12:35:00,79.04,79.07,79.0,79.02,24822.0,74.5801,74.6084,74.5424,74.5612,24822.0
2023-09-26 12:40:00,79.02,79.05,79.01,79.04,25719.0,74.5612,74.5896,74.5518,74.5801,25719.0
2023-09-26 12:45:00,79.05,79.06,79.03,79.05,23207.0,74.5896,74.599,74.5707,74.5896,23207.0
2023-09-26 12:50:00,79.05,79.08,79.04,79.06,28090.0,74.5896,74.6179,74.5801,74.599,28090.0
2023-09-26 12:55:00,79.06,79.09,79.04,79.04,20326.0,74.599,74.6273,74.5801,74.5801,20326.0
2023-09-26 13:00:00,79.04,79.1,79.0,79.04,24114.0,74.5801,74.6367,74.5424,74.5801,24114.0
2023-09-26 13:05:00,79.02,79.11,79.0,79.08,40743.0,74.5612,74.6462,74.5424,74.6179,40743.0
2023-09-26 13:10:00,79.08,79.14,79.05,79.1,18511.0,74.6179,74.6745,74.5896,74.6367,18511.0
2023-09-26 13:15:00,79.1,79.11,79.01,79.04,19909.0,74.6367,74.6462,74.5518,74.5801,19909.0
2023-09-26 13:20:00,79.03,79.03,78.99,79.02,30164.0,74.5707,74.5707,74.5329,74.5612,30164.0
2023-09-26 13:25:00,79.01,79.04,78.86,78.9,30662.0,74.5518,74.5801,74.4103,74.448,30662.0
2023-09-26 13:30:00,78.9,78.95,78.87,78.87,36730.0,74.448,74.4952,74.4197,74.4197,36730.0
2023-09-26 13:35:00,78.87,78.91,78.65,78.67,90841.0,74.4197,74.4575,74.2121,74.231,90841.0
2023-09-26 13:40:00,78.67,78.7,78.62,78.67,31415.0,74.231,74.2593,74.1838,74.231,31415.0
2023-09-26 13:45:00,78.68,78.75,78.67,78.75,31915.0,74.2404,74.3065,74.231,74.3065,31915.0
2023-09-26 13:50:00,78.75,78.92,78.7,78.92,26896.0,74.3065,74.4669,74.2593,74.4669,26896.0
2023-09-26 13:55:00,78.92,78.96,78.88,78.96,18118.0,74.4669,74.5046,74.4291,74.5046,18118.0
2023-09-26 14:00:00,78.96,78.97,78.89,78.93,23639.0,74.5046,74.5141,74.4386,74.4763,23639.0
2023-09-26 14:05:00,78.92,78.95,78.88,78.9,20169.0,74.4669,74.4952,74.4291,74.448,20169.0
2023-09-26 14:10:00,78.9,78.95,78.88,78.92,25295.0,74.448,74.4952,74.4291,74.4669,25295.0
2023-09-26 14:15:00,78.92,78.98,78.88,78.94,26096.0,74.4669,74.5235,74.4291,74.4858,26096.0
2023-09-26 14:20:00,78.92,78.99,78.92,78.98,20218.0,74.4669,74.5329,74.4669,74.5235,20218.0
2023-09-26 14:25:00,78.97,78.98,78.94,78.96,32409.0,74.5141,74.5235,74.4858,74.5046,32409.0
2023-09-26 14:30:00,78.96,79.0,78.91,78.94,25519.0,74.5046,74.5424,74.4575,74.4858,25519.0
2023-09-26 14:35:00,78.94,78.97,78.88,78.89,39618.0,74.4858,74.5141,74.4291,74.4386,39618.0
2023-09-26 14:40:00,78.88,78.92,78.86,78.87,27996.0,74.4291,74.4669,74.4103,74.4197,27996.0
2023-09-26 14:45:00,78.88,78.89,78.82,78.83,24155.0,74.4291,74.4386,74.3725,74.382,24155.0
2023-09-26 14:50:00,78.84,78.86,78.81,78.83,29704.0,74.3914,74.4103,74.3631,74.382,29704.0
2023-09-26 14:55:00,78.82,78.83,78.76,78.81,34442.0,74.3725,74.382,74.3159,74.3631,34442.0
2023-09-26 15:00:00,78.81,78.92,78.8,78.84,36007.0,74.3631,74.4669,74.3537,74.3914,36007.0
2023-09-26 15:05:00,78.84,78.9,78.8,78.84,29548.0,74.3914,74.448,74.3537,74.3914,29548.0
2023-09-26 15:10:00,78.84,78.87,78.81,78.81,35862.0,74.3914,74.4197,74.3631,74.3631,35862.0
2023-09-26 15:15:00,78.81,78.86,78.75,78.77,37440.0,74.3631,74.4103,74.3065,74.3254,37440.0
2023-09-26 15:20:00,78.77,78.83,78.74,78.77,50188.0,74.3254,74.382,74.297,74.3254,50188.0
2023-09-26 15:25:00,78.77,78.88,78.74,78.88,48629.0,74.3254,74.4291,74.297,74.4291,48629.0
2023-09-26 15:30:00,78.88,78.93,78.87,78.92,39448.0,74.4291,74.4763,74.4197,74.4669,39448.0
2023-09-26 15:35:00,78.92,78.98,78.87,78.98,39922.0,74.4669,74.5235,74.4197,74.5235,39922.0
2023-09-26 15:40:00,78.98,79.0,78.93,78.99,83597.0,74.5235,74.5424,74.4763,74.5329,83597.0
2023-09-26 15:45:00,78.99,79.02,78.95,78.98,105943.0,74.5329,74.5612,74.4952,74.5235,105943.0
2023-09-26 15:50:00,78.97,79.11,78.92,79.02,136009.0,74.5141,74.6462,74.4669,74.5612,136009.0
2023-09-26 15:55:00,79.02,79.06,78.95,78.95,352339.0,74.5612,74.599,74.4952,74.4952,352339.0
2023-09-27 09:30:00,79.05,79.14,78.79,79.13,117277.0,74.5896,74.6745,74.3442,74.665,117277.0
2023-09-27 09:35:00,79.12,79.15,79.02,79.05,48008.0,74.6556,74.6839,74.5612,74.5896,48008.0
2023-09-27 09:40:00,79.04,79.15,78.98,79.06,133617.0,74.5801,74.6839,74.5235,74.599,133617.0
2023-09-27 09:45:00,79.06,79.06,78.7,78.73,39082.0,74.599,74.599,74.2593,74.2876,39082.0
2023-09-27 09:50:00,78.73,78.82,78.6,78.67,47246.0,74.2876,74.3725,74.1649,74.231,47246.0
2023-09-27 09:55:00,78.65,78.81,78.65,78.81,39118.0,74.2121,74.3631,74.2121,74.3631,39118.0
2023-09-27 10:00:00,78.8,78.86,78.66,78.73,46541.0,74.3537,74.4103,74.2216,74.2876,46541.0
2023-09-27 10:05:00,78.73,78.78,78.53,78.62,53744.0,74.2876,74.3348,74.0989,74.1838,53744.0
2023-09-27 10:10:00,78.63,78.68,78.58,78.65,27780.0,74.1933,74.2404,74.1461,74.2121,27780.0
2023-09-27 10:15:00,78.66,78.69,78.62,78.65,25458.0,74.2216,74.2499,74.1838,74.2121,25458.0
2023-09-27 10:20:00,78.65,78.68,78.55,78.55,49308.0,74.2121,74.2404,74.1178,74.1178,49308.0
2023-09-27 10:25:00,78.55,78.6,78.5,78.58,47292.0,74.1178,74.1649,74.0706,74.1461,47292.0
2023-09-27 10:30:00,78.58,78.59,78.45,78.52,42235.0,74.1461,74.1555,74.0234,74.0895,42235.0
2023-09-27 10:35:00,78.51,78.51,78.37,78.37,44259.0,74.08,74.08,73.9479,73.9479,44259.0
2023-09-27 10:40:00,78.37,78.39,78.26,78.29,51264.0,73.9479,73.9668,73.8441,73.8724,51264.0
2023-09-27 10:45:00,78.29,78.33,78.14,78.18,43375.0,73.8724,73.9102,73.7309,73.7686,43375.0
2023-09-27 10:50:00,78.19,78.24,78.1,78.12,37103.0,73.7781,73.8253,73.6932,73.712,37103.0
2023-09-27 10:55:00,78.13,78.2,78.13,78.19,33888.0,73.7215,73.7875,73.7215,73.7781,33888.0
2023-09-27 11:00:00,78.19,78.25,78.04,78.12,46624.0,73.7781,73.8347,73.6365,73.712,46624.0
2023-09-27 11:05:00,78.15,78.29,78.09,78.27,175440.0,73.7403,73.8724,73.6837,73.8536,175440.0
2023-09-27 11:10:00,78.26,78.32,78.24,78.25,40944.0,73.8441,73.9007,73.8253,73.8347,40944.0
2023-09-27 11:15:00,78.3,78.3,78.16,78.16,13570.0,73.8819,73.8819,73.7498,73.7498,13570.0
2023-09-27 11:20:00,78.15,78.18,78.05,78.1,18456.0,73.7403,73.7686,73.646,73.6932,18456.0
2023-09-27 11:25:00,78.1,78.11,77.95,78.0,52524.0,73.6932,73.7026,73.5516,73.5988,52524.0
2023-09-27 11:30:00,78.01,78.13,78.0,78.13,30828.0,73.6082,73.7215,73.5988,73.7215,30828.0
2023-09-27 11:35:00,78.15,78.16,78.07,78.08,26480.0,73.7403,73.7498,73.6649,73.6743,26480.0
2023-09-27 11:40:00,78.08,78.08,78.0,78.06,32038.0,73.6743,73.6743,73.5988,73.6554,32038.0
2023-09-27 11:45:00,78.06,78.06,77.96,77.97,24252.0,73.6554,73.6554,73.5611,73.5705,24252.0
2023-09-27 11:50:00,77.97,77.99,77.82,77.82,33617.0,73.5705,73.5894,73.429,73.429,33617.0
2023-09-27 11:55:00,77.82,77.83,77.75,77.82,32082.0,73.429,73.4384,73.3629,73.429,32082.0
2023-09-27 12:00:00,77.81,77.87,77.78,77.82,31968.0,73.4195,73.4761,73.3912,73.429,31968.0
2023-09-27 12:05:00,77.82,77.94,77.8,77.92,51355.0,73.429,73.5422,73.4101,73.5233,51355.0
2023-09-27 12:10:00,77.92,77.96,77.91,77.95,69314.0,73.5233,73.5611,73.5139,73.5516,69314.0
2023-09-27 12:15:00,77.94,77.95,77.86,77.92,46076.0,73.5422,73.5516,73.4667,73.5233,46076.0
2023-09-27 12:20:00,77.92,77.92,77.84,77.92,25860.0,73.5233,73.5233,73.4478,73.5233,25860.0
2023-09-27 12:25:00,77.93,77.97,77.86,77.92,23059.0,73.5328,73.5705,73.4667,73.5233,23059.0
2023-09-27 12:30:00,77.93,77.99,77.91,77.92,37021.0,73.5328,73.5894,73.5139,73.5233,37021.0
2023-09-27 12:35:00,77.92,77.95,77.89,77.92,21806.0,73.5233,73.5516,73.495,73.5233,21806.0
2023-09-27 12:40:00,77.92,77.93,77.81,77.84,37218.0,73.5233,73.5328,73.4195,73.4478,37218.0
2023-09-27 12:45:00,77.83,77.92,77.82,77.84,30508.0,73.4384,73.5233,73.429,73.4478,30508.0
2023-09-27 12:50:00,77.84,77.9,77.77,77.78,33619.0,73.4478,73.5044,73.3818,73.3912,33619.0
2023-09-27 12:55:00,77.78,77.79,77.67,77.7,39882.0,73.3912,73.4007,73.2874,73.3157,39882.0
2023-09-27 13:00:00,77.71,77.75,77.69,77.72,25289.0,73.3252,73.3629,73.3063,73.3346,25289.0
2023-09-27 13:05:00,77.73,77.73,77.67,77.71,23375.0,73.344,73.344,73.2874,73.3252,23375.0
2023-09-27 13:10:00,77.7,77.71,77.56,77.58,35621.0,73.3157,73.3252,73.1836,73.2025,35621.0
2023-09-27 13:15:00,77.59,77.65,77.59,77.63,20307.0,73.2119,73.2686,73.2119,73.2497,20307.0
2023-09-27 13:20:00,77.63,77.64,77.52,77.55,37138.0,73.2497,73.2591,73.1459,73.1742,37138.0
2023-09-27 13:25:00,77.55,77.56,77.47,77.5,34575.0,73.1742,73.1836,73.0987,73.127,34575.0
2023-09-27 13:30:00,77.51,77.52,77.45,77.46,18132.0,73.1365,73.1459,73.0798,73.0893,18132.0
2023-09-27 13:35:00,77.45,77.56,77.43,77.54,28635.0,73.0798,73.1836,73.061,73.1648,28635.0
2023-09-27 13:40:00,77.55,77.56,77.46,77.5,52404.0,73.1742,73.1836,73.0893,73.127,52404.0
2023-09-27 13:45:00,77.5,77.54,77.49,77.51,25301.0,73.127,73.1648,73.1176,73.1365,25301.0
2023-09-27 13:50:00,77.51,77.59,77.51,77.58,51840.0,73.1365,73.2119,73.1365,73.2025,51840.0
2023-09-27 13:55:00,77.58,77.58,77.47,77.55,32966.0,73.2025,73.2025,73.0987,73.1742,32966.0
2023-09-27 14:00:00,77.54,77.58,77.52,77.57,61703.0,73.1648,73.2025,73.1459,73.1931,61703.0
2023-09-27 14:05:00,77.57,77.62,77.52,77.53,48922.0,73.1931,73.2402,73.1459,73.1553,48922.0
2023-09-27 14:10:00,77.53,77.56,77.48,77.54,113611.0,73.1553,73.1836,73.1081,73.1648,113611.0
2023-09-27 14:15:00,77.54,77.58,77.53,77.57,101271.0,73.1648,73.2025,73.1553,73.1931,101271.0
2023-09-27 14:20:00,77.56,77.64,77.55,77.64,59595.0,73.1836,73.2591,73.1742,73.2591,59595.0
2023-09-27 14:25:00,77.64,77.74,77.64,77.73,45956.0,73.2591,73.3535,73.2591,73.344,45956.0
2023-09-27 14:30:00,77.73,77.93,77.73,77.84,101928.0,73.344,73.5328,73.344,73.4478,101928.0
2023-09-27 14:35:00,77.86,77.99,77.85,77.99,53361.0,73.4667,73.5894,73.4573,73.5894,53361.0
2023-09-27 14:40:00,78.0,78.11,77.97,78.05,122559.0,73.5988,73.7026,73.5705,73.646,122559.0
2023-09-27 14:45:00,78.05,78.08,77.93,77.95,51820.0,73.646,73.6743,73.5328,73.5516,51820.0
2023-09-27 14:50:00,77.94,77.96,77.88,77.91,70673.0,73.5422,73.5611,73.4856,73.5139,70673.0
2023-09-27 14:55:00,77.92,78.03,77.77,77.97,255913.0,73.5233,73.6271,73.3818,73.5705,255913.0
2023-09-27 15:00:00,77.98,78.07,77.95,78.06,48130.0,73.5799,73.6649,73.5516,73.6554,48130.0
2023-09-27 15:05:00,78.07,78.26,78.05,78.18,63841.0,73.6649,73.8441,73.646,73.7686,63841.0
2023-09-27 15:10:00,78.19,78.26,78.15,78.16,77621.0,73.7781,73.8441,73.7403,73.7498,77621.0
2023-09-27 15:15:00,78.17,78.2,78.12,78.17,43150.0,73.7592,73.7875,73.712,73.7592,43150.0
2023-09-27 15:20:00,78.16,78.2,78.13,78.17,47422.0,73.7498,73.7875,73.7215,73.7592,47422.0
2023-09-27 15:25:00,78.17,78.23,78.15,78.18,53230.0,73.7592,73.8158,73.7403,73.7686,53230.0
2023-09-27 15:30:00,78.17,78.17,78.08,78.13,60678.0,73.7592,73.7592,73.6743,73.7215,60678.0
2023-09-27 15:35:00,78.13,78.18,78.1,78.16,66579.0,73.7215,73.7686,73.6932,73.7498,66579.0
2023-09-27 15:40:00,78.16,78.17,77.99,78.06,128028.0,73.7498,73.7592,73.5894,73.6554,128028.0
2023-09-27 15:45:00,78.06,78.15,78.02,78.13,78073.0,73.6554,73.7403,73.6177,73.7215,78073.0
2023-09-27 15:50:00,78.15,78.34,78.14,78.31,137902.0,73.7403,73.9196,73.7309,73.8913,137902.0
2023-09-27 15:55:00,78.31,78.32,78.2,78.26,495188.0,73.8913,73.9007,73.7875,73.8441,495188.0
2023-09-28 09:30:00,78.34,78.6,78.28,78.55,100903.0,73.9196,74.1649,73.863,74.1178,100903.0
2023-09-28 09:35:00,78.55,78.77,78.45,78.77,53621.0,74.1178,74.3254,74.0234,74.3254,53621.0
2023-09-28 09:40:00,78.75,78.86,78.53,78.62,86065.0,74.3065,74.4103,74.0989,74.1838,86065.0
2023-09-28 09:45:00,78.61,78.62,78.32,78.34,41663.0,74.1744,74.1838,73.9007,73.9196,41663.0
2023-09-28 09:50:00,78.37,78.7,78.3,78.69,88635.0,73.9479,74.2593,73.8819,74.2499,88635.0
2023-09-28 09:55:00,78.68,78.79,78.67,78.75,117430.0,74.2404,74.3442,74.231,74.3065,117430.0
2023-09-28 10:00:00,78.76,78.82,78.71,78.8,65253.0,74.3159,74.3725,74.2687,74.3537,65253.0
2023-09-28 10:05:00,78.8,78.91,78.71,78.76,92848.0,74.3537,74.4575,74.2687,74.3159,92848.0
2023-09-28 10:10:00,78.75,78.83,78.66,78.83,32848.0,74.3065,74.382,74.2216,74.382,32848.0
2023-09-28 10:15:00,78.83,78.85,78.73,78.81,22307.0,74.382,74.4008,74.2876,74.3631,22307.0
2023-09-28 10:20:00,78.81,78.86,78.76,78.77,19027.0,74.3631,74.4103,74.3159,74.3254,19027.0
2023-09-28 10:25:00,78.77,78.82,78.71,78.71,42246.0,74.3254,74.3725,74.2687,74.2687,42246.0
2023-09-28 10:30:00,78.71,78.72,78.6,78.68,44141.0,74.2687,74.2782,74.1649,74.2404,44141.0
2023-09-28 10:35:00,78.69,78.8,78.69,78.76,104119.0,74.2499,74.3537,74.2499,74.3159,104119.0
2023-09-28 10:40:00,78.77,78.85,78.74,78.85,39535.0,74.3254,74.4008,74.297,74.4008,39535.0
2023-09-28 10:45:00,78.85,78.88,78.77,78.86,88765.0,74.4008,74.4291,74.3254,74.4103,88765.0
2023-09-28 10:50:00,78.85,78.88,78.75,78.77,58790.0,74.4008,74.4291,74.3065,74.3254,58790.0
2023-09-28 10:55:00,78.75,78.82,78.72,78.77,142977.0,74.3065,74.3725,74.2782,74.3254,142977.0
2023-09-28 11:00:00,78.77,78.79,78.7,78.79,153832.0,74.3254,74.3442,74.2593,74.3442,153832.0
2023-09-28 11:05:00,78.78,78.88,78.74,78.88,18636.0,74.3348,74.4291,74.297,74.4291,18636.0
2023-09-28 11:10:00,78.88,78.9,78.8,78.82,25278.0,74.4291,74.448,74.3537,74.3725,25278.0
2023-09-28 11:15:00,78.81,78.81,78.62,78.65,50136.0,74.3631,74.3631,74.1838,74.2121,50136.0
2023-09-28 11:20:00,78.66,78.81,78.65,78.81,46260.0,74.2216,74.3631,74.2121,74.3631,46260.0
2023-09-28 11:25:00,78.8,78.84,78.75,78.83,25251.0,74.3537,74.3914,74.3065,74.382,25251.0
2023-09-28 11:30:00,78.84,78.87,78.8,78.81,33968.0,74.3914,74.4197,74.3537,74.3631,33968.0
2023-09-28 11:35:00,78.82,78.89,78.8,78.84,22467.0,74.3725,74.4386,74.3537,74.3914,22467.0
2023-09-28 11:40:00,78.84,79.02,78.84,79.01,55595.0,74.3914,74.5612,74.3914,74.5518,55595.0
2023-09-28 11:45:00,79.01,79.1,78.97,79.09,29726.0,74.5518,74.6367,74.5141,74.6273,29726.0
2023-09-28 11:50:00,79.1,79.11,78.96,78.98,27337.0,74.6367,74.6462,74.5046,74.5235,27337.0
2023-09-28 11:55:00,78.97,78.97,78.9,78.9,21658.0,74.5141,74.5141,74.448,74.448,21658.0
2023-09-28 12:00:00,78.92,78.94,78.79,78.81,33564.0,74.4669,74.4858,74.3442,74.3631,33564.0
2023-09-28 12:05:00,78.81,78.82,78.7,78.73,12277.0,74.3631,74.3725,74.2593,74.2876,12277.0
2023-09-28 12:10:00,78.73,78.82,78.64,78.79,32471.0,74.2876,74.3725,74.2027,74.3442,32471.0
2023-09-28 12:15:00,78.79,78.8,78.76,78.78,25475.0,74.3442,74.3537,74.3159,74.3348,25475.0
2023-09-28 12:20:00,78.77,78.79,78.67,78.75,31884.0,74.3254,74.3442,74.231,74.3065,31884.0
2023-09-28 12:25:00,78.75,78.81,78.7,78.75,40848.0,74.3065,74.3631,74.2593,74.3065,40848.0
2023-09-28 12:30:00,78.76,78.77,78.7,78.76,23350.0,74.3159,74.3254,74.2593,74.3159,23350.0
2023-09-28 12:35:00,78.77,78.82,78.75,78.8,11988.0,74.3254,74.3725,74.3065,74.3537,11988.0
2023-09-28 12:40:00,78.81,78.87,78.8,78.81,17832.0,74.3631,74.4197,74.3537,74.3631,17832.0
2023-09-28 12:45:00,78.81,78.83,78.76,78.77,26731.0,74.3631,74.382,74.3159,74.3254,26731.0
2023-09-28 12:50:00,78.75,78.77,78.61,78.61,16082.0,74.3065,74.3254,74.1744,74.1744,16082.0
2023-09-28 12:55:00,78.62,78.64,78.58,78.63,15838.0,74.1838,74.2027,74.1461,74.1933,15838.0
2023-09-28 13:00:00,78.62,78.62,78.55,78.55,17405.0,74.1838,74.1838,74.1178,74.1178,17405.0
2023-09-28 13:05:00,78.56,78.58,78.51,78.58,34876.0,74.1272,74.1461,74.08,74.1461,34876.0
2023-09-28 13:10:00,78.59,78.61,78.54,78.59,18214.0,74.1555,74.1744,74.1083,74.1555,18214.0
2023-09-28 13:15:00,78.58,78.6,78.56,78.58,18030.0,74.1461,74.1649,74.1272,74.1461,18030.0
2023-09-28 13:20:00,78.58,78.71,78.58,78.67,28910.0,74.1461,74.2687,74.1461,74.231,28910.0
2023-09-28 13:25:00,78.67,78.68,78.57,78.58,19873.0,74.231,74.2404,74.1366,74.1461,19873.0
2023-09-28 13:30:00,78.58,78.58,78.49,78.52,19269.0,74.1461,74.1461,74.0612,74.0895,19269.0
2023-09-28 13:35:00,78.53,78.62,78.52,78.59,23321.0,74.0989,74.1838,74.0895,74.1555,23321.0
2023-09-28 13:40:00,78.59,78.6,78.49,78.53,16508.0,74.1555,74.1649,74.0612,74.0989,16508.0
2023-09-28 13:45:00,78.53,78.63,78.52,78.6,18294.0,74.0989,74.1933,74.0895,74.1649,18294.0
2023-09-28 13:50:00,78.6,78.6,78.52,78.53,11266.0,74.1649,74.1649,74.0895,74.0989,11266.0
2023-09-28 13:55:00,78.53,78.57,78.49,78.56,29378.0,74.0989,74.1366,74.0612,74.1272,29378.0
2023-09-28 14:00:00,78.56,78.59,78.53,78.56,23902.0,74.1272,74.1555,74.0989,74.1272,23902.0
2023-09-28 14:05:00,78.57,78.65,78.57,78.65,13894.0,74.1366,74.2121,74.1366,74.2121,13894.0
2023-09-28 14:10:00,78.65,78.75,78.62,78.74,19717.0,74.2121,74.3065,74.1838,74.297,19717.0
2023-09-28 14:15:00,78.76,78.8,78.72,78.73,42953.0,74.3159,74.3537,74.2782,74.2876,42953.0
2023-09-28 14:20:00,78.72,78.75,78.66,78.69,31666.0,74.2782,74.3065,74.2216,74.2499,31666.0
2023-09-28 14:25:00,78.69,78.74,78.67,78.69,39297.0,74.2499,74.297,74.231,74.2499,39297.0
2023-09-28 14:30:00,78.69,78.69,78.53,78.54,75040.0,74.2499,74.2499,74.0989,74.1083,75040.0
2023-09-28 14:35:00,78.54,78.55,78.47,78.51,36261.0,74.1083,74.1178,74.0423,74.08,36261.0
2023-09-28 14:40:00,78.49,78.64,78.49,78.64,32168.0,74.0612,74.2027,74.0612,74.2027,32168.0
2023-09-28 14:45:00,78.63,78.64,78.55,78.57,25749.0,74.1933,74.2027,74.1178,74.1366,25749.0
2023-09-28 14:50:00,78.56,78.58,78.53,78.55,25852.0,74.1272,74.1461,74.0989,74.1178,25852.0
2023-09-28 14:55:00,78.56,78.57,78.49,78.56,31399.0,74.1272,74.1366,74.0612,74.1272,31399.0
2023-09-28 15:00:00,78.56,78.59,78.53,78.56,44329.0,74.1272,74.1555,74.0989,74.1272,44329.0
2023-09-28 15:05:00,78.55,78.61,78.53,78.59,39000.0,74.1178,74.1744,74.0989,74.1555,39000.0
2023-09-28 15:10:00,78.59,78.61,78.53,78.56,52865.0,74.1555,74.1744,74.0989,74.1272,52865.0
2023-09-28 15:15:00,78.56,78.66,78.55,78.65,42958.0,74.1272,74.2216,74.1178,74.2121,42958.0
2023-09-28 15:20:00,78.65,78.72,78.63,78.72,44429.0,74.2121,74.2782,74.1933,74.2782,44429.0
2023-09-28 15:25:00,78.72,78.79,78.71,78.77,46356.0,74.2782,74.3442,74.2687,74.3254,46356.0
2023-09-28 15:30:00,78.77,78.77,78.66,78.67,60548.0,74.3254,74.3254,74.2216,74.231,60548.0
2023-09-28 15:35:00,78.67,78.68,78.58,78.59,68117.0,74.231,74.2404,74.1461,74.1555,68117.0
2023-09-28 15:40:00,78.59,78.62,78.54,78.59,56975.0,74.1555,74.1838,74.1083,74.1555,56975.0
2023-09-28 15:45:00,78.6,78.68,78.57,78.66,84309.0,74.1649,74.2404,74.1366,74.2216,84309.0
2023-09-28 15:50:00,78.66,78.72,78.59,78.62,91876.0,74.2216,74.2782,74.1555,74.1838,91876.0
2023-09-28 15:55:00,78.62,78.75,78.58,78.69,259281.0,74.1838,74.3065,74.1461,74.2499,259281.0
2023-09-29 09:30:00,79.18,79.18,78.37,78.48,146688.0,74.7122,74.7122,73.9479,74.0517,146688.0
2023-09-29 09:35:00,78.5,78.54,78.34,78.44,30454.0,74.0706,74.1083,73.9196,74.014,30454.0
2023-09-29 09:40:00,78.47,78.48,78.2,78.28,27701.0,74.0423,74.0517,73.7875,73.863,27701.0
2023-09-29 09:45:00,78.24,78.27,77.96,78.07,44258.0,73.8253,73.8536,73.5611,73.6649,44258.0
2023-09-29 09:50:00,78.05,78.22,77.98,78.21,58363.0,73.646,73.8064,73.5799,73.797,58363.0
2023-09-29 09:55:00,78.23,78.35,78.2,78.29,33437.0,73.8158,73.9291,73.7875,73.8724,33437.0
2023-09-29 10:00:00,78.3,78.48,78.28,78.39,37367.0,73.8819,74.0517,73.863,73.9668,37367.0
2023-09-29 10:05:00,78.39,78.55,78.38,78.53,22846.0,73.9668,74.1178,73.9574,74.0989,22846.0
2023-09-29 10:10:00,78.52,78.6,78.52,78.54,27640.0,74.0895,74.1649,74.0895,74.1083,27640.0
2023-09-29 10:15:00,78.52,78.64,78.52,78.58,24813.0,74.0895,74.2027,74.0895,74.1461,24813.0
2023-09-29 10:20:00,78.6,78.74,78.59,78.65,23500.0,74.1649,74.297,74.1555,74.2121,23500.0
2023-09-29 10:25:00,78.65,78.79,78.65,78.78,15055.0,74.2121,74.3442,74.2121,74.3348,15055.0
2023-09-29 10:30:00,78.79,78.89,78.79,78.88,19033.0,74.3442,74.4386,74.3442,74.4291,19033.0
2023-09-29 10:35:00,78.9,78.9,78.79,78.8,19277.0,74.448,74.448,74.3442,74.3537,19277.0
2023-09-29 10:40:00,78.78,78.87,78.76,78.86,40162.0,74.3348,74.4197,74.3159,74.4103,40162.0
2023-09-29 10:45:00,78.87,78.95,78.86,78.93,18476.0,74.4197,74.4952,74.4103,74.4763,18476.0
2023-09-29 10:50:00,78.96,79.03,78.95,79.03,18481.0,74.5046,74.5707,74.4952,74.5707,18481.0
2023-09-29 10:55:00,79.03,79.05,78.93,78.94,27234.0,74.5707,74.5896,74.4763,74.4858,27234.0
2023-09-29 11:00:00,78.95,79.01,78.85,78.85,24371.0,74.4952,74.5518,74.4008,74.4008,24371.0
2023-09-29 11:05:00,78.85,78.85,78.75,78.79,17077.0,74.4008,74.4008,74.3065,74.3442,17077.0
2023-09-29 11:10:00,78.81,78.87,78.76,78.77,17461.0,74.3631,74.4197,74.3159,74.3254,17461.0
2023-09-29 11:15:00,78.77,78.88,78.77,78.88,13426.0,74.3254,74.4291,74.3254,74.4291,13426.0
2023-09-29 11:20:00,78.87,80.31,78.86,79.23,452664.0,74.4197,75.7785,74.4103,74.7594,452664.0
2023-09-29 11:25:00,79.23,79.36,78.97,79.05,254282.0,74.7594,74.8821,74.5141,74.5896,254282.0
2023-09-29 11:30:00,79.07,79.1,78.92,78.95,65477.0,74.6084,74.6367,74.4669,74.4952,65477.0
2023-09-29 11:35:00,78.95,79.2,78.94,79.05,68230.0,74.4952,74.7311,74.4858,74.5896,68230.0
2023-09-29 11:40:00,79.04,79.1,78.95,78.96,58901.0,74.5801,74.6367,74.4952,74.5046,58901.0
2023-09-29 11:45:00,78.97,79.01,78.88,78.88,37275.0,74.5141,74.5518,74.4291,74.4291,37275.0
2023-09-29 11:50:00,78.9,78.92,78.82,78.86,41264.0,74.448,74.4669,74.3725,74.4103,41264.0
2023-09-29 11:55:00,78.87,78.87,78.69,78.74,72636.0,74.4197,74.4197,74.2499,74.297,72636.0
2023-09-29 12:00:00,78.74,78.76,78.65,78.75,23488.0,74.297,74.3159,74.2121,74.3065,23488.0
2023-09-29 12:05:00,78.74,78.8,78.7,78.7,24140.0,74.297,74.3537,74.2593,74.2593,24140.0
2023-09-29 12:10:00,78.69,78.72,78.55,78.56,38515.0,74.2499,74.2782,74.1178,74.1272,38515.0
2023-09-29 12:15:00,78.55,78.57,78.43,78.48,31677.0,74.1178,74.1366,74.0045,74.0517,31677.0
2023-09-29 12:20:00,78.48,78.48,78.38,78.43,33893.0,74.0517,74.0517,73.9574,74.0045,33893.0
2023-09-29 12:25:00,78.44,78.52,78.43,78.51,27112.0,74.014,74.0895,74.0045,74.08,27112.0
2023-09-29 12:30:00,78.51,78.55,78.45,78.49,19971.0,74.08,74.1178,74.0234,74.0612,19971.0
2023-09-29 12:35:00,78.49,78.53,78.38,78.38,24597.0,74.0612,74.0989,73.9574,73.9574,24597.0
2023-09-29 12:40:00,78.37,78.41,78.32,78.36,21973.0,73.9479,73.9857,73.9007,73.9385,21973.0
2023-09-29 12:45:00,78.37,78.48,78.36,78.42,28459.0,73.9479,74.0517,73.9385,73.9951,28459.0
2023-09-29 12:50:00,78.42,78.51,78.4,78.42,16219.0,73.9951,74.08,73.9762,73.9951,16219.0
2023-09-29 12:55:00,78.42,78.51,78.42,78.47,19550.0,73.9951,74.08,73.9951,74.0423,19550.0
2023-09-29 13:00:00,78.47,78.47,78.29,78.31,20372.0,74.0423,74.0423,73.8724,73.8913,20372.0
2023-09-29 13:05:00,78.3,78.3,78.11,78.14,28797.0,73.8819,73.8819,73.7026,73.7309,28797.0
2023-09-29 13:10:00,78.13,78.16,78.09,78.15,23857.0,73.7215,73.7498,73.6837,73.7403,23857.0
2023-09-29 13:15:00,78.15,78.18,78.11,78.18,21853.0,73.7403,73.7686,73.7026,73.7686,21853.0
2023-09-29 13:20:00,78.17,78.24,78.16,78.2,21400.0,73.7592,73.8253,73.7498,73.7875,21400.0
2023-09-29 13:25:00,78.21,78.26,78.19,78.24,24753.0,73.797,73.8441,73.7781,73.8253,24753.0
2023-09-29 13:30:00,78.23,78.25,78.11,78.15,24701.0,73.8158,73.8347,73.7026,73.7403,24701.0
2023-09-29 13:35:00,78.15,78.18,78.08,78.18,14026.0,73.7403,73.7686,73.6743,73.7686,14026.0
2023-09-29 13:40:00,78.17,78.3,78.13,78.28,13967.0,73.7592,73.8819,73.7215,73.863,13967.0
2023-09-29 13:45:00,78.28,78.29,78.13,78.14,16436.0,73.863,73.8724,73.7215,73.7309,16436.0
2023-09-29 13:50:00,78.13,78.18,78.1,78.13,14564.0,73.7215,73.7686,73.6932,73.7215,14564.0
2023-09-29 13:55:00,78.12,78.14,78.06,78.09,19805.0,73.712,73.7309,73.6554,73.6837,19805.0
2023-09-29 14:00:00,78.09,78.11,78.01,78.08,18469.0,73.6837,73.7026,73.6082,73.6743,18469.0
2023-09-29 14:05:00,78.09,78.09,77.98,77.98,41406.0,73.6837,73.6837,73.5799,73.5799,41406.0
2023-09-29 14:10:00,77.98,78.0,77.9,77.98,36862.0,73.5799,73.5988,73.5044,73.5799,36862.0
2023-09-29 14:15:00,77.97,78.03,77.92,77.93,21750.0,73.5705,73.6271,73.5233,73.5328,21750.0
2023-09-29 14:20:00,77.92,78.03,77.91,78.02,28951.0,73.5233,73.6271,73.5139,73.6177,28951.0
2023-09-29 14:25:00,78.02,78.07,77.92,77.92,26670.0,73.6177,73.6649,73.5233,73.5233,26670.0
2023-09-29 14:30:00,77.92,77.96,77.87,77.91,23644.0,73.5233,73.5611,73.4761,73.5139,23644.0
2023-09-29 14:35:00,77.9,77.94,77.84,77.88,18326.0,73.5044,73.5422,73.4478,73.4856,18326.0
2023-09-29 14:40:00,77.88,78.01,77.87,78.0,13006.0,73.4856,73.6082,73.4761,73.5988,13006.0
2023-09-29 14:45:00,77.99,78.01,77.96,77.97,17894.0,73.5894,73.6082,73.5611,73.5705,17894.0
2023-09-29 14:50:00,77.96,77.96,77.91,77.95,30002.0,73.5611,73.5611,73.5139,73.5516,30002.0
2023-09-29 14:55:00,77.95,78.12,77.94,78.12,39527.0,73.5516,73.712,73.5422,73.712,39527.0
2023-09-29 15:00:00,78.12,78.16,78.01,78.02,30212.0,73.712,73.7498,73.6082,73.6177,30212.0
2023-09-29 15:05:00,78.03,78.16,78.03,78.15,41091.0,73.6271,73.7498,73.6271,73.7403,41091.0
2023-09-29 15:10:00,78.16,78.31,78.14,78.23,24112.0,73.7498,73.8913,73.7309,73.8158,24112.0
2023-09-29 15:15:00,78.24,78.27,78.2,78.22,19935.0,73.8253,73.8536,73.7875,73.8064,19935.0
2023-09-29 15:20:00,78.22,78.23,78.17,78.18,30296.0,73.8064,73.8158,73.7592,73.7686,30296.0
2023-09-29 15:25:00,78.19,78.19,78.06,78.15,26730.0,73.7781,73.7781,73.6554,73.7403,26730.0
2023-09-29 15:30:00,78.15,78.17,78.08,78.11,42713.0,73.7403,73.7592,73.6743,73.7026,42713.0
2023-09-29 15:35:00,78.1,78.18,78.07,78.17,52013.0,73.6932,73.7686,73.6649,73.7592,52013.0
2023-09-29 15:40:00,78.16,78.16,78.06,78.11,47952.0,73.7498,73.7498,73.6554,73.7026,47952.0
2023-09-29 15:45:00,78.09,78.26,78.06,78.24,63670.0,73.6837,73.8441,73.6554,73.8253,63670.0
2023-09-29 15:50:00,78.24,78.46,78.23,78.3,183467.0,73.8253,74.0328,73.8158,73.8819,183467.0
2023-09-29 15:55:00,78.3,78.37,78.18,78.35,471769.0,73.8819,73.9479,73.7686,73.9291,471769.0
2023-10-02 09:30:00,77.9,77.95,77.41,77.54,145214.0,73.5044,73.5516,73.0421,73.1648,145214.0
2023-10-02 09:35:00,77.54,77.63,77.44,77.58,40616.0,73.1648,73.2497,73.0704,73.2025,40616.0
2023-10-02 09:40:00,77.57,77.6,77.46,77.54,28464.0,73.1931,73.2214,73.0893,73.1648,28464.0
2023-10-02 09:45:00,77.56,77.64,77.45,77.58,44121.0,73.1836,73.2591,73.0798,73.2025,44121.0
2023-10-02 09:50:00,77.59,77.66,77.55,77.65,17954.0,73.2119,73.278,73.1742,73.2686,17954.0
2023-10-02 09:55:00,77.66,77.73,77.59,77.61,26119.0,73.278,73.344,73.2119,73.2308,26119.0
2023-10-02 10:00:00,77.58,77.68,77.53,77.62,28458.0,73.2025,73.2969,73.1553,73.2402,28458.0
2023-10-02 10:05:00,77.6,77.62,77.5,77.58,29175.0,73.2214,73.2402,73.127,73.2025,29175.0
2023-10-02 10:10:00,77.58,77.69,77.55,77.56,61599.0,73.2025,73.3063,73.1742,73.1836,61599.0
2023-10-02 10:15:00,77.58,77.66,77.56,77.57,38156.0,73.2025,73.278,73.1836,73.1931,38156.0
2023-10-02 10:20:00,77.57,77.59,77.51,77.58,20097.0,73.1931,73.2119,73.1365,73.2025,20097.0
2023-10-02 10:25:00,77.61,77.64,77.52,77.52,19877.0,73.2308,73.2591,73.1459,73.1459,19877.0
2023-10-02 10:30:00,77.53,77.59,77.47,77.56,26989.0,73.1553,73.2119,73.0987,73.1836,26989.0
2023-10-02 10:35:00,77.56,77.59,77.37,77.39,58289.0,73.1836,73.2119,73.0044,73.0232,58289.0
2023-10-02 10:40:00,77.39,77.45,77.3,77.4,40673.0,73.0232,73.0798,72.9383,73.0327,40673.0
2023-10-02 10:45:00,77.43,77.48,77.26,77.28,25310.0,73.061,73.1081,72.9006,72.9194,25310.0
2023-10-02 10:50:00,77.29,77.39,77.26,77.26,28682.0,72.9289,73.0232,72.9006,72.9006,28682.0
2023-10-02 10:55:00,77.28,77.31,77.17,77.29,33948.0,72.9194,72.9477,72.8156,72.9289,33948.0
2023-10-02 11:00:00,77.3,77.41,77.27,77.36,26078.0,72.9383,73.0421,72.91,72.9949,26078.0
2023-10-02 11:05:00,77.37,77.37,77.17,77.19,59387.0,73.0044,73.0044,72.8156,72.8345,59387.0
2023-10-02 11:10:00,77.18,77.22,77.13,77.19,51457.0,72.8251,72.8628,72.7779,72.8345,51457.0
2023-10-02 11:15:00,77.19,77.35,77.17,77.35,32905.0,72.8345,72.9855,72.8156,72.9855,32905.0
2023-10-02 11:20:00,77.36,77.62,77.36,77.61,42095.0,72.9949,73.2402,72.9949,73.2308,42095.0
2023-10-02 11:25:00,77.63,77.71,77.57,77.71,48374.0,73.2497,73.3252,73.1931,73.3252,48374.0
2023-10-02 11:30:00,77.7,77.79,77.66,77.78,53407.0,73.3157,73.4007,73.278,73.3912,53407.0
2023-10-02 11:35:00,77.78,77.88,77.77,77.8,34432.0,73.3912,73.4856,73.3818,73.4101,34432.0
2023-10-02 11:40:00,77.79,77.8,77.6,77.67,66291.0,73.4007,73.4101,73.2214,73.2874,66291.0
2023-10-02 11:45:00,77.66,77.67,77.52,77.52,37392.0,73.278,73.2874,73.1459,73.1459,37392.0
2023-10-02 11:50:00,77.53,77.58,77.35,77.38,36419.0,73.1553,73.2025,72.9855,73.0138,36419.0
2023-10-02 11:55:00,77.37,77.4,77.29,77.38,28521.0,73.0044,73.0327,72.9289,73.0138,28521.0
2023-10-02 12:00:00,77.38,77.39,77.31,77.38,24890.0,73.0138,73.0232,72.9477,73.0138,24890.0
2023-10-02 12:05:00,77.38,77.38,77.25,77.29,19294.0,73.0138,73.0138,72.8911,72.9289,19294.0
2023-10-02 12:10:00,77.28,77.29,77.19,77.27,30347.0,72.9194,72.9289,72.8345,72.91,30347.0
2023-10-02 12:15:00,77.28,77.36,77.27,77.34,26226.0,72.9194,72.9949,72.91,72.976,26226.0
2023-10-02 12:20:00,77.35,77.42,77.32,77.36,27680.0,72.9855,73.0515,72.9572,72.9949,27680.0
2023-10-02 12:25:00,77.35,77.37,77.3,77.33,23096.0,72.9855,73.0044,72.9383,72.9666,23096.0
2023-10-02 12:30:00,77.32,77.35,77.29,77.33,18141.0,72.9572,72.9855,72.9289,72.9666,18141.0
2023-10-02 12:35:00,77.33,77.38,77.27,77.37,27984.0,72.9666,73.0138,72.91,73.0044,27984.0
2023-10-02 12:40:00,77.38,77.39,77.26,77.26,15998.0,73.0138,73.0232,72.9006,72.9006,15998.0
2023-10-02 12:45:00,77.26,77.27,77.12,77.12,27723.0,72.9006,72.91,72.7685,72.7685,27723.0
2023-10-02 12:50:00,77.12,77.2,77.11,77.18,15595.0,72.7685,72.8439,72.759,72.8251,15595.0
2023-10-02 12:55:00,77.17,77.29,77.17,77.29,41041.0,72.8156,72.9289,72.8156,72.9289,41041.0
2023-10-02 13:00:00,77.28,77.35,77.28,77.29,33587.0,72.9194,72.9855,72.9194,72.9289,33587.0
2023-10-02 13:05:00,77.3,77.38,77.28,77.35,23824.0,72.9383,73.0138,72.9194,72.9855,23824.0
2023-10-02 13:10:00,77.36,77.36,77.28,77.32,20200.0,72.9949,72.9949,72.9194,72.9572,20200.0
2023-10-02 13:15:00,77.31,77.4,77.31,77.4,22830.0,72.9477,73.0327,72.9477,73.0327,22830.0
2023-10-02 13:20:00,77.4,77.45,77.37,77.39,27007.0,73.0327,73.0798,73.0044,73.0232,27007.0
2023-10-02 13:25:00,77.39,77.42,77.36,77.42,22959.0,73.0232,73.0515,72.9949,73.0515,22959.0
2023-10-02 13:30:00,77.43,77.46,77.4,77.46,17209.0,73.061,73.0893,73.0327,73.0893,17209.0
2023-10-02 13:35:00,77.45,77.48,77.4,77.43,19696.0,73.0798,73.1081,73.0327,73.061,19696.0
2023-10-02 13:40:00,77.43,77.49,77.38,77.38,27681.0,73.061,73.1176,73.0138,73.0138,27681.0
2023-10-02 13:45:00,77.38,77.47,77.35,77.46,22133.0,73.0138,73.0987,72.9855,73.0893,22133.0
2023-10-02 13:50:00,77.46,77.5,77.44,77.48,21579.0,73.0893,73.127,73.0704,73.1081,21579.0
2023-10-02 13:55:00,77.48,77.55,77.48,77.53,20469.0,73.1081,73.1742,73.1081,73.1553,20469.0
2023-10-02 14:00:00,77.52,77.54,77.48,77.54,21810.0,73.1459,73.1648,73.1081,73.1648,21810.0
2023-10-02 14:05:00,77.54,77.73,77.53,77.73,25088.0,73.1648,73.344,73.1553,73.344,25088.0
2023-10-02 14:10:00,77.73,77.86,77.73,77.8,42794.0,73.344,73.4667,73.344,73.4101,42794.0
2023-10-02 14:15:00,77.78,77.79,77.64,77.67,18008.0,73.3912,73.4007,73.2591,73.2874,18008.0
2023-10-02 14:20:00,77.67,77.67,77.6,77.65,15027.0,73.2874,73.2874,73.2214,73.2686,15027.0
2023-10-02 14:25:00,77.65,77.66,77.53,77.53,19214.0,73.2686,73.278,73.1553,73.1553,19214.0
2023-10-02 14:30:00,77.53,77.6,77.52,77.53,37429.0,73.1553,73.2214,73.1459,73.1553,37429.0
2023-10-02 14:35:00,77.53,77.54,77.46,77.46,30645.0,73.1553,73.1648,73.0893,73.0893,30645.0
2023-10-02 14:40:00,77.45,77.5,77.43,77.48,16265.0,73.0798,73.127,73.061,73.1081,16265.0
2023-10-02 14:45:00,77.47,77.52,77.41,77.42,20342.0,73.0987,73.1459,73.0421,73.0515,20342.0
2023-10-02 14:50:00,77.44,77.46,77.37,77.37,31425.0,73.0704,73.0893,73.0044,73.0044,31425.0
2023-10-02 14:55:00,77.37,77.41,77.33,77.37,31506.0,73.0044,73.0421,72.9666,73.0044,31506.0
2023-10-02 15:00:00,77.37,77.41,77.32,77.35,33160.0,73.0044,73.0421,72.9572,72.9855,33160.0
2023-10-02 15:05:00,77.35,77.43,77.31,77.41,22329.0,72.9855,73.061,72.9477,73.0421,22329.0
2023-10-02 15:10:00,77.41,77.47,77.34,77.34,37317.0,73.0421,73.0987,72.976,72.976,37317.0
2023-10-02 15:15:00,77.36,77.41,77.35,77.36,27675.0,72.9949,73.0421,72.9855,72.9949,27675.0
2023-10-02 15:20:00,77.36,77.45,77.34,77.44,43210.0,72.9949,73.0798,72.976,73.0704,43210.0
2023-10-02 15:25:00,77.45,77.49,77.44,77.48,28655.0,73.0798,73.1176,73.0704,73.1081,28655.0
2023-10-02 15:30:00,77.46,77.58,77.43,77.57,33230.0,73.0893,73.2025,73.061,73.1931,33230.0
2023-10-02 15:35:00,77.58,77.58,77.48,77.51,33712.0,73.2025,73.2025,73.1081,73.1365,33712.0
2023-10-02 15:40:00,77.52,77.63,77.5,77.59,42609.0,73.1459,73.2497,73.127,73.2119,42609.0
2023-10-02 15:45:00,77.59,77.63,77.57,77.59,44499.0,73.2119,73.2497,73.1931,73.2119,44499.0
2023-10-02 15:50:00,77.59,77.65,77.53,77.64,90678.0,73.2119,73.2686,73.1553,73.2591,90678.0
2023-10-02 15:55:00,77.65,77.77,77.62,77.77,205544.0,73.2686,73.3818,73.2402,73.3818,205544.0
2023-10-03 09:30:00,77.28,77.39,77.1,77.21,78939.0,72.9194,73.0232,72.7496,72.8534,78939.0
2023-10-03 09:35:00,77.23,77.24,77.08,77.13,31584.0,72.8723,72.8817,72.7307,72.7779,31584.0
2023-10-03 09:40:00,77.13,77.27,77.03,77.03,56082.0,72.7779,72.91,72.6835,72.6835,56082.0
2023-10-03 09:45:00,77.05,77.15,77.01,77.12,40704.0,72.7024,72.7968,72.6647,72.7685,40704.0
2023-10-03 09:50:00,77.12,77.13,76.91,76.92,36284.0,72.7685,72.7779,72.5703,72.5797,36284.0
2023-10-03 09:55:00,76.9,76.97,76.88,76.97,27353.0,72.5609,72.6269,72.542,72.6269,27353.0
2023-10-03 10:00:00,76.96,76.96,76.72,76.76,48818.0,72.6175,72.6175,72.391,72.4288,48818.0
2023-10-03 10:05:00,76.75,76.79,76.52,76.59,57075.0,72.4193,72.4571,72.2023,72.2684,57075.0
2023-10-03 10:10:00,76.61,76.84,76.57,76.6,35003.0,72.2872,72.5043,72.2495,72.2778,35003.0
2023-10-03 10:15:00,76.59,76.61,76.47,76.47,21070.0,72.2684,72.2872,72.1551,72.1551,21070.0
2023-10-03 10:20:00,76.46,76.52,76.39,76.39,38340.0,72.1457,72.2023,72.0796,72.0796,38340.0
2023-10-03 10:25:00,76.39,76.43,76.23,76.24,47323.0,72.0796,72.1174,71.9287,71.9381,47323.0
2023-10-03 10:30:00,76.23,76.35,76.21,76.27,41842.0,71.9287,72.0419,71.9098,71.9664,41842.0
2023-10-03 10:35:00,76.27,76.3,76.24,76.27,59093.0,71.9664,71.9947,71.9381,71.9664,59093.0
2023-10-03 10:40:00,76.26,76.44,76.26,76.43,22124.0,71.957,72.1268,71.957,72.1174,22124.0
2023-10-03 10:45:00,76.43,76.55,76.4,76.55,23048.0,72.1174,72.2306,72.0891,72.2306,23048.0
2023-10-03 10:50:00,76.53,76.56,76.45,76.53,32320.0,72.2117,72.2401,72.1363,72.2117,32320.0
2023-10-03 10:55:00,76.53,76.66,76.51,76.64,79007.0,72.2117,72.3344,72.1929,72.3155,79007.0
2023-10-03 11:00:00,76.64,76.84,76.63,76.76,173933.0,72.3155,72.5043,72.3061,72.4288,173933.0
2023-10-03 11:05:00,76.76,76.8,76.71,76.71,32965.0,72.4288,72.4665,72.3816,72.3816,32965.0
2023-10-03 11:10:00,76.74,76.78,76.62,76.76,35482.0,72.4099,72.4476,72.2967,72.4288,35482.0
2023-10-03 11:15:00,76.76,76.8,76.62,76.68,44202.0,72.4288,72.4665,72.2967,72.3533,44202.0
2023-10-03 11:20:00,76.67,76.79,76.65,76.66,37384.0,72.3438,72.4571,72.325,72.3344,37384.0
2023-10-03 11:25:00,76.67,76.67,76.48,76.56,60542.0,72.3438,72.3438,72.1646,72.2401,60542.0
2023-10-03 11:30:00,76.57,76.6,76.37,76.4,44182.0,72.2495,72.2778,72.0608,72.0891,44182.0
2023-10-03 11:35:00,76.39,76.39,76.25,76.26,54823.0,72.0796,72.0796,71.9475,71.957,54823.0
2023-10-03 11:40:00,76.27,76.3,76.18,76.23,37069.0,71.9664,71.9947,71.8815,71.9287,37069.0
2023-10-03 11:45:00,76.22,76.29,76.15,76.21,84793.0,71.9192,71.9853,71.8532,71.9098,84793.0
2023-10-03 11:50:00,76.22,76.27,76.14,76.15,59080.0,71.9192,71.9664,71.8438,71.8532,59080.0
2023-10-03 11:55:00,76.16,76.18,76.13,76.17,53977.0,71.8626,71.8815,71.8343,71.8721,53977.0
2023-10-03 12:00:00,76.17,76.43,76.17,76.42,53948.0,71.8721,72.1174,71.8721,72.108,53948.0
2023-10-03 12:05:00,76.41,76.42,76.35,76.39,32189.0,72.0985,72.108,72.0419,72.0796,32189.0
2023-10-03 12:10:00,76.39,76.39,76.23,76.31,24486.0,72.0796,72.0796,71.9287,72.0042,24486.0
2023-10-03 12:15:00,76.31,76.4,76.24,76.27,57606.0,72.0042,72.0891,71.9381,71.9664,57606.0
2023-10-03 12:20:00,76.28,76.33,76.24,76.33,29953.0,71.9759,72.023,71.9381,72.023,29953.0
2023-10-03 12:25:00,76.33,76.52,76.31,76.5,73986.0,72.023,72.2023,72.0042,72.1834,73986.0
2023-10-03 12:30:00,76.5,76.52,76.45,76.46,21010.0,72.1834,72.2023,72.1363,72.1457,21010.0
2023-10-03 12:35:00,76.45,76.46,76.41,76.44,34964.0,72.1363,72.1457,72.0985,72.1268,34964.0
2023-10-03 12:40:00,76.45,76.51,76.35,76.35,18738.0,72.1363,72.1929,72.0419,72.0419,18738.0
2023-10-03 12:45:00,76.35,76.47,76.35,76.45,24145.0,72.0419,72.1551,72.0419,72.1363,24145.0
2023-10-03 12:50:00,76.45,76.47,76.4,76.44,23743.0,72.1363,72.1551,72.0891,72.1268,23743.0
2023-10-03 12:55:00,76.44,76.46,76.4,76.42,16044.0,72.1268,72.1457,72.0891,72.108,16044.0
2023-10-03 13:00:00,76.43,76.56,76.42,76.52,22645.0,72.1174,72.2401,72.108,72.2023,22645.0
2023-10-03 13:05:00,76.52,76.55,76.49,76.5,21385.0,72.2023,72.2306,72.174,72.1834,21385.0
2023-10-03 13:10:00,76.5,76.51,76.46,76.48,19864.0,72.1834,72.1929,72.1457,72.1646,19864.0
2023-10-03 13:15:00,76.47,76.49,76.45,76.47,17600.0,72.1551,72.174,72.1363,72.1551,17600.0
2023-10-03 13:20:00,76.46,76.52,76.44,76.49,22248.0,72.1457,72.2023,72.1268,72.174,22248.0
2023-10-03 13:25:00,76.5,76.51,76.43,76.45,21343.0,72.1834,72.1929,72.1174,72.1363,21343.0
2023-10-03 13:30:00,76.45,76.46,76.32,76.34,21286.0,72.1363,72.1457,72.0136,72.0325,21286.0
2023-10-03 13:35:00,76.34,76.36,76.25,76.25,23994.0,72.0325,72.0513,71.9475,71.9475,23994.0
2023-10-03 13:40:00,76.25,76.28,76.24,76.26,39704.0,71.9475,71.9759,71.9381,71.957,39704.0
2023-10-03 13:45:00,76.27,76.28,76.21,76.22,15315.0,71.9664,71.9759,71.9098,71.9192,15315.0
2023-10-03 13:50:00,76.23,76.24,76.14,76.19,35477.0,71.9287,71.9381,71.8438,71.8909,35477.0
2023-10-03 13:55:00,76.17,76.18,76.11,76.14,20762.0,71.8721,71.8815,71.8154,71.8438,20762.0
2023-10-03 14:00:00,76.14,76.15,76.1,76.11,36953.0,71.8438,71.8532,71.806,71.8154,36953.0
2023-10-03 14:05:00,76.12,76.12,76.02,76.04,33588.0,71.8249,71.8249,71.7305,71.7494,33588.0
2023-10-03 14:10:00,76.04,76.09,76.02,76.06,19501.0,71.7494,71.7966,71.7305,71.7683,19501.0
2023-10-03 14:15:00,76.06,76.07,76.01,76.07,24384.0,71.7683,71.7777,71.7211,71.7777,24384.0
2023-10-03 14:20:00,76.09,76.09,76.02,76.03,16782.0,71.7966,71.7966,71.7305,71.74,16782.0
2023-10-03 14:25:00,76.03,76.06,76.0,76.03,43055.0,71.74,71.7683,71.7117,71.74,43055.0
2023-10-03 14:30:00,76.02,76.1,76.01,76.1,35181.0,71.7305,71.806,71.7211,71.806,35181.0
2023-10-03 14:35:00,76.11,76.17,76.08,76.14,32258.0,71.8154,71.8721,71.7871,71.8438,32258.0
2023-10-03 14:40:00,76.15,76.22,76.12,76.22,19207.0,71.8532,71.9192,71.8249,71.9192,19207.0
2023-10-03 14:45:00,76.22,76.29,76.2,76.27,19234.0,71.9192,71.9853,71.9004,71.9664,19234.0
2023-10-03 14:50:00,76.28,76.37,76.27,76.34,29752.0,71.9759,72.0608,71.9664,72.0325,29752.0
2023-10-03 14:55:00,76.33,76.37,76.32,76.36,50783.0,72.023,72.0608,72.0136,72.0513,50783.0
2023-10-03 15:00:00,76.36,76.38,76.26,76.31,38045.0,72.0513,72.0702,71.957,72.0042,38045.0
2023-10-03 15:05:00,76.31,76.31,76.18,76.23,33965.0,72.0042,72.0042,71.8815,71.9287,33965.0
2023-10-03 15:10:00,76.24,76.33,76.22,76.3,82250.0,71.9381,72.023,71.9192,71.9947,82250.0
2023-10-03 15:15:00,76.32,76.34,76.2,76.2,80012.0,72.0136,72.0325,71.9004,71.9004,80012.0
2023-10-03 15:20:00,76.2,76.28,76.18,76.28,51307.0,71.9004,71.9759,71.8815,71.9759,51307.0
2023-10-03 15:25:00,76.28,76.33,76.24,76.26,44381.0,71.9759,72.023,71.9381,71.957,44381.0
2023-10-03 15:30:00,76.27,76.28,76.21,76.24,58835.0,71.9664,71.9759,71.9098,71.9381,58835.0
2023-10-03 15:35:00,76.24,76.31,76.18,76.2,92376.0,71.9381,72.0042,71.8815,71.9004,92376.0
2023-10-03 15:40:00,76.2,76.35,76.17,76.34,79863.0,71.9004,72.0419,71.8721,72.0325,79863.0
2023-10-03 15:45:00,76.34,76.36,76.22,76.27,112880.0,72.0325,72.0513,71.9192,71.9664,112880.0
2023-10-03 15:50:00,76.28,76.43,76.25,76.34,133022.0,71.9759,72.1174,71.9475,72.0325,133022.0
2023-10-03 15:55:00,76.34,76.56,76.34,76.55,415300.0,72.0325,72.2401,72.0325,72.2306,415300.0
2023-10-04 09:30:00,76.92,77.04,76.8,76.84,74934.0,72.5797,72.693,72.4665,72.5043,74934.0
2023-10-04 09:35:00,76.84,76.94,76.73,76.8,75911.0,72.5043,72.5986,72.4005,72.4665,75911.0
2023-10-04 09:40:00,76.8,76.85,76.43,76.44,44358.0,72.4665,72.5137,72.1174,72.1268,44358.0
2023-10-04 09:45:00,76.44,76.48,76.36,76.45,37592.0,72.1268,72.1646,72.0513,72.1363,37592.0
2023-10-04 09:50:00,76.45,76.45,76.19,76.2,32034.0,72.1363,72.1363,71.8909,71.9004,32034.0
2023-10-04 09:55:00,76.19,76.31,76.12,76.14,24251.0,71.8909,72.0042,71.8249,71.8438,24251.0
2023-10-04 10:00:00,76.13,76.18,76.02,76.17,27783.0,71.8343,71.8815,71.7305,71.8721,27783.0
2023-10-04 10:05:00,76.18,76.19,75.98,76.02,24996.0,71.8815,71.8909,71.6928,71.7305,24996.0
2023-10-04 10:10:00,76.05,76.08,76.0,76.04,43444.0,71.7588,71.7871,71.7117,71.7494,43444.0
2023-10-04 10:15:00,76.0,76.02,75.85,75.91,69091.0,71.7117,71.7305,71.5701,71.6267,69091.0
2023-10-04 10:20:00,75.92,76.0,75.87,75.98,83526.0,71.6362,71.7117,71.589,71.6928,83526.0
2023-10-04 10:25:00,75.99,76.04,75.93,76.03,49314.0,71.7022,71.7494,71.6456,71.74,49314.0
2023-10-04 10:30:00,76.02,76.17,75.98,76.15,64380.0,71.7305,71.8721,71.6928,71.8532,64380.0
2023-10-04 10:35:00,76.15,76.22,76.06,76.19,51042.0,71.8532,71.9192,71.7683,71.8909,51042.0
2023-10-04 10:40:00,76.18,76.22,76.12,76.15,49273.0,71.8815,71.9192,71.8249,71.8532,49273.0
2023-10-04 10:45:00,76.16,76.25,76.14,76.19,51439.0,71.8626,71.9475,71.8438,71.8909,51439.0
2023-10-04 10:50:00,76.19,76.32,76.18,76.31,61742.0,71.8909,72.0136,71.8815,72.0042,61742.0
2023-10-04 10:55:00,76.31,76.34,76.22,76.26,61188.0,72.0042,72.0325,71.9192,71.957,61188.0
2023-10-04 11:00:00,76.26,76.31,76.14,76.26,43035.0,71.957,72.0042,71.8438,71.957,43035.0
2023-10-04 11:05:00,76.26,76.33,76.21,76.23,35362.0,71.957,72.023,71.9098,71.9287,35362.0
2023-10-04 11:10:00,76.23,76.28,76.22,76.24,37367.0,71.9287,71.9759,71.9192,71.9381,37367.0
2023-10-04 11:15:00,76.23,76.34,76.23,76.3,63186.0,71.9287,72.0325,71.9287,71.9947,63186.0
2023-10-04 11:20:00,76.3,76.4,76.24,76.26,77711.0,71.9947,72.0891,71.9381,71.957,77711.0
2023-10-04 11:25:00,76.27,76.37,76.27,76.33,37501.0,71.9664,72.0608,71.9664,72.023,37501.0
2023-10-04 11:30:00,76.34,76.39,76.3,76.31,31079.0,72.0325,72.0796,71.9947,72.0042,31079.0
2023-10-04 11:35:00,76.3,76.3,76.21,76.23,28046.0,71.9947,71.9947,71.9098,71.9287,28046.0
2023-10-04 11:40:00,76.23,76.24,76.15,76.23,27490.0,71.9287,71.9381,71.8532,71.9287,27490.0
2023-10-04 11:45:00,76.24,76.4,76.21,76.34,25375.0,71.9381,72.0891,71.9098,72.0325,25375.0
2023-10-04 11:50:00,76.33,76.34,76.27,76.31,14797.0,72.023,72.0325,71.9664,72.0042,14797.0
2023-10-04 11:55:00,76.33,76.38,76.32,76.38,22254.0,72.023,72.0702,72.0136,72.0702,22254.0
2023-10-04 12:00:00,76.39,76.39,76.28,76.29,14915.0,72.0796,72.0796,71.9759,71.9853,14915.0
2023-10-04 12:05:00,76.29,76.36,76.28,76.31,27079.0,71.9853,72.0513,71.9759,72.0042,27079.0
2023-10-04 12:10:00,76.31,76.33,76.25,76.29,27114.0,72.0042,72.023,71.9475,71.9853,27114.0
2023-10-04 12:15:00,76.29,76.36,76.29,76.35,24436.0,71.9853,72.0513,71.9853,72.0419,24436.0
2023-10-04 12:20:00,76.37,76.4,76.22,76.23,48517.0,72.0608,72.0891,71.9192,71.9287,48517.0
2023-10-04 12:25:00,76.23,76.26,76.2,76.22,47419.0,71.9287,71.957,71.9004,71.9192,47419.0
2023-10-04 12:30:00,76.21,76.34,76.21,76.33,41300.0,71.9098,72.0325,71.9098,72.023,41300.0
2023-10-04 12:35:00,76.33,76.34,76.23,76.23,17472.0,72.023,72.0325,71.9287,71.9287,17472.0
2023-10-04 12:40:00,76.23,76.25,76.15,76.15,42850.0,71.9287,71.9475,71.8532,71.8532,42850.0
2023-10-04 12:45:00,76.16,76.21,76.11,76.2,46309.0,71.8626,71.9098,71.8154,71.9004,46309.0
2023-10-04 12:50:00,76.19,76.19,76.1,76.12,23037.0,71.8909,71.8909,71.806,71.8249,23037.0
2023-10-04 12:55:00,76.12,76.15,76.07,76.11,16254.0,71.8249,71.8532,71.7777,71.8154,16254.0
2023-10-04 13:00:00,76.1,76.11,76.03,76.03,15308.0,71.806,71.8154,71.74,71.74,15308.0
2023-10-04 13:05:00,76.03,76.09,76.03,76.08,12480.0,71.74,71.7966,71.74,71.7871,12480.0
2023-10-04 13:10:00,76.09,76.1,76.01,76.02,20931.0,71.7966,71.806,71.7211,71.7305,20931.0
2023-10-04 13:15:00,76.02,76.05,75.99,76.03,34434.0,71.7305,71.7588,71.7022,71.74,34434.0
2023-10-04 13:20:00,76.03,76.06,75.97,76.0,67025.0,71.74,71.7683,71.6833,71.7117,67025.0
2023-10-04 13:25:00,76.0,76.0,75.94,75.99,13580.0,71.7117,71.7117,71.655,71.7022,13580.0
2023-10-04 13:30:00,75.98,76.0,75.91,75.93,25720.0,71.6928,71.7117,71.6267,71.6456,25720.0
2023-10-04 13:35:00,75.94,75.98,75.92,75.98,17845.0,71.655,71.6928,71.6362,71.6928,17845.0
2023-10-04 13:40:00,75.98,75.98,75.89,75.96,20750.0,71.6928,71.6928,71.6079,71.6739,20750.0
2023-10-04 13:45:00,75.96,76.0,75.95,75.98,38848.0,71.6739,71.7117,71.6645,71.6928,38848.0
2023-10-04 13:50:00,75.99,76.04,75.97,76.02,38182.0,71.7022,71.7494,71.6833,71.7305,38182.0
2023-10-04 13:55:00,76.01,76.04,75.97,75.98,33866.0,71.7211,71.7494,71.6833,71.6928,33866.0
2023-10-04 14:00:00,75.98,76.01,75.9,75.95,45770.0,71.6928,71.7211,71.6173,71.6645,45770.0
2023-10-04 14:05:00,75.95,76.01,75.87,75.89,68359.0,71.6645,71.7211,71.589,71.6079,68359.0
2023-10-04 14:10:00,75.89,75.96,75.89,75.95,23303.0,71.6079,71.6739,71.6079,71.6645,23303.0
2023-10-04 14:15:00,75.95,75.95,75.89,75.94,37121.0,71.6645,71.6645,71.6079,71.655,37121.0
2023-10-04 14:20:00,75.94,75.95,75.82,75.83,52088.0,71.655,71.6645,71.5418,71.5512,52088.0
2023-10-04 14:25:00,75.84,75.95,75.84,75.92,25132.0,71.5607,71.6645,71.5607,71.6362,25132.0
2023-10-04 14:30:00,75.92,75.94,75.89,75.9,38363.0,71.6362,71.655,71.6079,71.6173,38363.0
2023-10-04 14:35:00,75.91,75.93,75.87,75.92,25558.0,71.6267,71.6456,71.589,71.6362,25558.0
2023-10-04 14:40:00,75.92,75.98,75.91,75.97,104264.0,71.6362,71.6928,71.6267,71.6833,104264.0
2023-10-04 14:45:00,75.96,75.98,75.93,75.95,46780.0,71.6739,71.6928,71.6456,71.6645,46780.0
2023-10-04 14:50:00,75.95,75.97,75.91,75.95,34145.0,71.6645,71.6833,71.6267,71.6645,34145.0
2023-10-04 14:55:00,75.95,75.98,75.94,75.96,35146.0,71.6645,71.6928,71.655,71.6739,35146.0
2023-10-04 15:00:00,75.96,76.01,75.93,75.95,67107.0,71.6739,71.7211,71.6456,71.6645,67107.0
2023-10-04 15:05:00,75.97,76.05,75.96,76.03,48730.0,71.6833,71.7588,71.6739,71.74,48730.0
2023-10-04 15:10:00,76.04,76.12,76.03,76.07,71923.0,71.7494,71.8249,71.74,71.7777,71923.0
2023-10-04 15:15:00,76.07,76.26,76.06,76.24,76798.0,71.7777,71.957,71.7683,71.9381,76798.0
2023-10-04 15:20:00,76.25,76.33,76.22,76.31,40651.0,71.9475,72.023,71.9192,72.0042,40651.0
2023-10-04 15:25:00,76.3,76.32,76.22,76.23,59270.0,71.9947,72.0136,71.9192,71.9287,59270.0
2023-10-04 15:30:00,76.23,76.33,76.22,76.33,79743.0,71.9287,72.023,71.9192,72.023,79743.0
2023-10-04 15:35:00,76.33,76.45,76.32,76.36,97214.0,72.023,72.1363,72.0136,72.0513,97214.0
2023-10-04 15:40:00,76.36,76.42,76.35,76.37,73890.0,72.0513,72.108,72.0419,72.0608,73890.0
2023-10-04 15:45:00,76.36,76.45,76.34,76.36,141125.0,72.0513,72.1363,72.0325,72.0513,141125.0
2023-10-04 15:50:00,76.35,76.5,76.31,76.46,224662.0,72.0419,72.1834,72.0042,72.1457,224662.0
2023-10-04 15:55:00,76.45,76.48,76.24,76.24,779516.0,72.1363,72.1646,71.9381,71.9381,779516.0
2023-10-05 09:30:00,76.38,76.78,76.38,76.67,180263.0,72.0702,72.4476,72.0702,72.3438,180263.0
2023-10-05 09:35:00,76.61,76.65,76.24,76.28,49517.0,72.2872,72.325,71.9381,71.9759,49517.0
2023-10-05 09:40:00,76.31,76.31,76.16,76.22,28565.0,72.0042,72.0042,71.8626,71.9192,28565.0
2023-10-05 09:45:00,76.21,76.31,76.17,76.24,47870.0,71.9098,72.0042,71.8721,71.9381,47870.0
2023-10-05 09:50:00,76.25,76.44,76.23,76.4,52996.0,71.9475,72.1268,71.9287,72.0891,52996.0
2023-10-05 09:55:00,76.4,76.42,76.35,76.35,72334.0,72.0891,72.108,72.0419,72.0419,72334.0
2023-10-05 10:00:00,76.36,76.37,76.25,76.36,50041.0,72.0513,72.0608,71.9475,72.0513,50041.0
2023-10-05 10:05:00,76.35,76.35,76.19,76.28,51017.0,72.0419,72.0419,71.8909,71.9759,51017.0
2023-10-05 10:10:00,76.28,76.29,76.19,76.28,24403.0,71.9759,71.9853,71.8909,71.9759,24403.0
2023-10-05 10:15:00,76.27,76.32,76.24,76.31,23785.0,71.9664,72.0136,71.9381,72.0042,23785.0
2023-10-05 10:20:00,76.32,76.33,76.19,76.2,20532.0,72.0136,72.023,71.8909,71.9004,20532.0
2023-10-05 10:25:00,76.21,76.26,76.11,76.12,28037.0,71.9098,71.957,71.8154,71.8249,28037.0
2023-10-05 10:30:00,76.12,76.14,75.91,75.92,35516.0,71.8249,71.8438,71.6267,71.6362,35516.0
2023-10-05 10:35:00,75.92,75.92,75.83,75.84,17856.0,71.6362,71.6362,71.5512,71.5607,17856.0
2023-10-05 10:40:00,75.83,75.99,75.82,75.95,37853.0,71.5512,71.7022,71.5418,71.6645,37853.0
2023-10-05 10:45:00,75.95,75.98,75.9,75.96,52811.0,71.6645,71.6928,71.6173,71.6739,52811.0
2023-10-05 10:50:00,75.98,76.05,75.95,76.04,30141.0,71.6928,71.7588,71.6645,71.7494,30141.0
2023-10-05 10:55:00,76.05,76.13,76.04,76.12,25467.0,71.7588,71.8343,71.7494,71.8249,25467.0
2023-10-05 11:00:00,76.13,76.14,75.98,76.0,34587.0,71.8343,71.8438,71.6928,71.7117,34587.0
2023-10-05 11:05:00,75.97,76.03,75.94,75.98,22605.0,71.6833,71.74,71.655,71.6928,22605.0
2023-10-05 11:10:00,75.98,76.06,75.97,75.99,25243.0,71.6928,71.7683,71.6833,71.7022,25243.0
2023-10-05 11:15:00,75.98,76.09,75.98,76.06,19749.0,71.6928,71.7966,71.6928,71.7683,19749.0
2023-10-05 11:20:00,76.05,76.21,76.05,76.17,29543.0,71.7588,71.9098,71.7588,71.8721,29543.0
2023-10-05 11:25:00,76.17,76.2,76.09,76.16,39093.0,71.8721,71.9004,71.7966,71.8626,39093.0
2023-10-05 11:30:00,76.15,76.16,76.08,76.09,16168.0,71.8532,71.8626,71.7871,71.7966,16168.0
2023-10-05 11:35:00,76.1,76.15,75.93,75.93,27817.0,71.806,71.8532,71.6456,71.6456,27817.0
2023-10-05 11:40:00,75.92,75.96,75.85,75.85,13290.0,71.6362,71.6739,71.5701,71.5701,13290.0
2023-10-05 11:45:00,75.85,75.97,75.84,75.93,15033.0,71.5701,71.6833,71.5607,71.6456,15033.0
2023-10-05 11:50:00,75.92,76.01,75.88,76.0,27296.0,71.6362,71.7211,71.5984,71.7117,27296.0
2023-10-05 11:55:00,76.0,76.0,75.89,75.95,26098.0,71.7117,71.7117,71.6079,71.6645,26098.0
2023-10-05 12:00:00,75.95,75.96,75.88,75.95,24657.0,71.6645,71.6739,71.5984,71.6645,24657.0
2023-10-05 12:05:00,75.95,75.98,75.91,75.91,19029.0,71.6645,71.6928,71.6267,71.6267,19029.0
2023-10-05 12:10:00,75.92,75.95,75.9,75.94,18858.0,71.6362,71.6645,71.6173,71.655,18858.0
2023-10-05 12:15:00,75.94,75.94,75.84,75.87,32572.0,71.655,71.655,71.5607,71.589,32572.0
2023-10-05 12:20:00,75.87,75.92,75.86,75.9,40064.0,71.589,71.6362,71.5796,71.6173,40064.0
2023-10-05 12:25:00,75.9,75.95,75.87,75.93,24528.0,71.6173,71.6645,71.589,71.6456,24528.0
2023-10-05 12:30:00,75.92,75.95,75.84,75.84,33030.0,71.6362,71.6645,71.5607,71.5607,33030.0
2023-10-05 12:35:00,75.84,75.92,75.83,75.84,68569.0,71.5607,71.6362,71.5512,71.5607,68569.0
2023-10-05 12:40:00,75.83,75.83,75.78,75.82,13266.0,71.5512,71.5512,71.5041,71.5418,13266.0
2023-10-05 12:45:00,75.82,75.83,75.69,75.7,34855.0,71.5418,71.5512,71.4191,71.4286,34855.0
2023-10-05 12:50:00,75.69,75.71,75.62,75.65,44764.0,71.4191,71.438,71.3531,71.3814,44764.0
2023-10-05 12:55:00,75.65,75.68,75.6,75.63,19038.0,71.3814,71.4097,71.3342,71.3625,19038.0
2023-10-05 13:00:00,75.63,75.65,75.5,75.52,19954.0,71.3625,71.3814,71.2399,71.2587,19954.0
2023-10-05 13:05:00,75.52,75.54,75.49,75.51,22031.0,71.2587,71.2776,71.2304,71.2493,22031.0
2023-10-05 13:10:00,75.5,75.56,75.5,75.56,17953.0,71.2399,71.2965,71.2399,71.2965,17953.0
2023-10-05 13:15:00,75.56,75.63,75.55,75.63,17318.0,71.2965,71.3625,71.287,71.3625,17318.0
2023-10-05 13:20:00,75.63,75.68,75.62,75.67,22023.0,71.3625,71.4097,71.3531,71.4003,22023.0
2023-10-05 13:25:00,75.67,75.7,75.65,75.66,24660.0,71.4003,71.4286,71.3814,71.3908,24660.0
2023-10-05 13:30:00,75.66,75.7,75.58,75.68,55707.0,71.3908,71.4286,71.3154,71.4097,55707.0
2023-10-05 13:35:00,75.68,75.75,75.68,75.73,31588.0,71.4097,71.4758,71.4097,71.4569,31588.0
2023-10-05 13:40:00,75.73,75.86,75.73,75.81,38420.0,71.4569,71.5796,71.4569,71.5324,38420.0
2023-10-05 13:45:00,75.81,75.91,75.79,75.87,87468.0,71.5324,71.6267,71.5135,71.589,87468.0
2023-10-05 13:50:00,75.86,75.9,75.77,75.77,46205.0,71.5796,71.6173,71.4946,71.4946,46205.0
2023-10-05 13:55:00,75.78,75.81,75.75,75.8,26248.0,71.5041,71.5324,71.4758,71.5229,26248.0
2023-10-05 14:00:00,75.8,75.86,75.78,75.8,65381.0,71.5229,71.5796,71.5041,71.5229,65381.0
2023-10-05 14:05:00,75.8,75.85,75.79,75.8,50579.0,71.5229,71.5701,71.5135,71.5229,50579.0
2023-10-05 14:10:00,75.8,75.84,75.76,75.79,53232.0,71.5229,71.5607,71.4852,71.5135,53232.0
2023-10-05 14:15:00,75.8,75.87,75.79,75.87,182044.0,71.5229,71.589,71.5135,71.589,182044.0
2023-10-05 14:20:00,75.89,75.97,75.87,75.92,36223.0,71.6079,71.6833,71.589,71.6362,36223.0
2023-10-05 14:25:00,75.92,76.08,75.91,76.03,67138.0,71.6362,71.7871,71.6267,71.74,67138.0
2023-10-05 14:30:00,76.04,76.14,76.04,76.11,49641.0,71.7494,71.8438,71.7494,71.8154,49641.0
2023-10-05 14:35:00,76.11,76.2,76.08,76.18,48917.0,71.8154,71.9004,71.7871,71.8815,48917.0
2023-10-05 14:40:00,76.19,76.27,76.12,76.15,53527.0,71.8909,71.9664,71.8249,71.8532,53527.0
2023-10-05 14:45:00,76.14,76.18,76.12,76.14,36558.0,71.8438,71.8815,71.8249,71.8438,36558.0
2023-10-05 14:50:00,76.15,76.18,76.14,76.17,32626.0,71.8532,71.8815,71.8438,71.8721,32626.0
2023-10-05 14:55:00,76.17,76.25,76.16,76.23,29838.0,71.8721,71.9475,71.8626,71.9287,29838.0
2023-10-05 15:00:00,76.23,76.3,76.22,76.28,32308.0,71.9287,71.9947,71.9192,71.9759,32308.0
2023-10-05 15:05:00,76.29,76.32,76.26,76.26,72328.0,71.9853,72.0136,71.957,71.957,72328.0
2023-10-05 15:10:00,76.26,76.29,76.21,76.25,42522.0,71.957,71.9853,71.9098,71.9475,42522.0
2023-10-05 15:15:00,76.25,76.37,76.22,76.34,55446.0,71.9475,72.0608,71.9192,72.0325,55446.0
2023-10-05 15:20:00,76.34,76.35,76.24,76.26,70098.0,72.0325,72.0419,71.9381,71.957,70098.0
2023-10-05 15:25:00,76.25,76.35,76.24,76.34,62012.0,71.9475,72.0419,71.9381,72.0325,62012.0
2023-10-05 15:30:00,76.33,76.35,76.22,76.25,76840.0,72.023,72.0419,71.9192,71.9475,76840.0
2023-10-05 15:35:00,76.25,76.25,76.1,76.12,83986.0,71.9475,71.9475,71.806,71.8249,83986.0
2023-10-05 15:40:00,76.13,76.21,76.1,76.14,236383.0,71.8343,71.9098,71.806,71.8438,236383.0
2023-10-05 15:45:00,76.14,76.24,76.12,76.17,156707.0,71.8438,71.9381,71.8249,71.8721,156707.0
2023-10-05 15:50:00,76.18,76.23,76.13,76.16,351084.0,71.8815,71.9287,71.8343,71.8626,351084.0
2023-10-05 15:55:00,76.15,76.22,76.1,76.16,618273.0,71.8532,71.9192,71.806,71.8626,618273.0
2023-10-06 09:30:00,75.6,75.72,75.4,75.4,106851.0,71.3342,71.4475,71.1455,71.1455,106851.0
2023-10-06 09:35:00,75.41,75.48,75.23,75.32,71420.0,71.1549,71.221,70.9851,71.07,71420.0
2023-10-06 09:40:00,75.32,75.35,75.14,75.18,52221.0,71.07,71.0983,70.9002,70.9379,52221.0
2023-10-06 09:45:00,75.18,75.36,75.12,75.24,45203.0,70.9379,71.1078,70.8813,70.9945,45203.0
2023-10-06 09:50:00,75.23,75.34,75.22,75.28,33840.0,70.9851,71.0889,70.9757,71.0323,33840.0
2023-10-06 09:55:00,75.26,75.38,75.18,75.31,30898.0,71.0134,71.1266,70.9379,71.0606,30898.0
2023-10-06 10:00:00,75.31,75.36,75.21,75.28,34648.0,71.0606,71.1078,70.9662,71.0323,34648.0
2023-10-06 10:05:00,75.27,75.27,75.11,75.11,22049.0,71.0228,71.0228,70.8719,70.8719,22049.0
2023-10-06 10:10:00,75.1,75.22,75.04,75.16,40484.0,70.8624,70.9757,70.8058,70.9191,40484.0
2023-10-06 10:15:00,75.16,75.18,75.02,75.05,38716.0,70.9191,70.9379,70.787,70.8153,38716.0
2023-10-06 10:20:00,75.04,75.2,74.95,75.2,72686.0,70.8058,70.9568,70.7209,70.9568,72686.0
2023-10-06 10:25:00,75.23,75.32,75.21,75.31,17720.0,70.9851,71.07,70.9662,71.0606,17720.0
2023-10-06 10:30:00,75.31,75.45,75.31,75.37,189723.0,71.0606,71.1927,71.0606,71.1172,189723.0
2023-10-06 10:35:00,75.38,75.57,75.38,75.55,50631.0,71.1266,71.3059,71.1266,71.287,50631.0
2023-10-06 10:40:00,75.56,75.65,75.51,75.65,28063.0,71.2965,71.3814,71.2493,71.3814,28063.0
2023-10-06 10:45:00,75.65,75.74,75.63,75.68,23771.0,71.3814,71.4663,71.3625,71.4097,23771.0
2023-10-06 10:50:00,75.67,75.69,75.57,75.57,13051.0,71.4003,71.4191,71.3059,71.3059,13051.0
2023-10-06 10:55:00,75.57,75.64,75.5,75.62,15306.0,71.3059,71.372,71.2399,71.3531,15306.0
2023-10-06 11:00:00,75.62,75.7,75.61,75.7,22104.0,71.3531,71.4286,71.3437,71.4286,22104.0
2023-10-06 11:05:00,75.7,75.75,75.65,75.73,25694.0,71.4286,71.4758,71.3814,71.4569,25694.0
2023-10-06 11:10:00,75.75,75.81,75.69,75.7,28791.0,71.4758,71.5324,71.4191,71.4286,28791.0
2023-10-06 11:15:00,75.7,75.79,75.68,75.7,23697.0,71.4286,71.5135,71.4097,71.4286,23697.0
2023-10-06 11:20:00,75.71,75.71,75.64,75.66,29650.0,71.438,71.438,71.372,71.3908,29650.0
2023-10-06 11:25:00,75.66,75.8,75.64,75.77,133710.0,71.3908,71.5229,71.372,71.4946,133710.0
2023-10-06 11:30:00,75.79,75.92,75.78,75.87,72981.0,71.5135,71.6362,71.5041,71.589,72981.0
2023-10-06 11:35:00,75.87,75.89,75.79,75.82,27613.0,71.589,71.6079,71.5135,71.5418,27613.0
2023-10-06 11:40:00,75.83,75.91,75.82,75.86,93839.0,71.5512,71.6267,71.5418,71.5796,93839.0
2023-10-06 11:45:00,75.86,75.99,75.82,75.99,98464.0,71.5796,71.7022,71.5418,71.7022,98464.0
2023-10-06 11:50:00,76.0,76.11,75.97,76.09,49944.0,71.7117,71.8154,71.6833,71.7966,49944.0
2023-10-06 11:55:00,76.09,76.13,76.05,76.08,73217.0,71.7966,71.8343,71.7588,71.7871,73217.0
2023-10-06 12:00:00,76.1,76.18,76.06,76.12,38544.0,71.806,71.8815,71.7683,71.8249,38544.0
2023-10-06 12:05:00,76.14,76.18,76.07,76.12,43936.0,71.8438,71.8815,71.7777,71.8249,43936.0
2023-10-06 12:10:00,76.11,76.12,76.04,76.09,40050.0,71.8154,71.8249,71.7494,71.7966,40050.0
2023-10-06 12:15:00,76.1,76.17,76.07,76.14,53937.0,71.806,71.8721,71.7777,71.8438,53937.0
2023-10-06 12:20:00,76.14,76.15,76.01,76.06,49398.0,71.8438,71.8532,71.7211,71.7683,49398.0
2023-10-06 12:25:00,76.06,76.08,76.01,76.03,43299.0,71.7683,71.7871,71.7211,71.74,43299.0
2023-10-06 12:30:00,76.02,76.04,75.96,75.97,77104.0,71.7305,71.7494,71.6739,71.6833,77104.0
2023-10-06 12:35:00,75.97,76.06,75.92,75.93,42807.0,71.6833,71.7683,71.6362,71.6456,42807.0
2023-10-06 12:40:00,75.92,76.09,75.92,76.09,66170.0,71.6362,71.7966,71.6362,71.7966,66170.0
2023-10-06 12:45:00,76.08,76.12,76.01,76.1,80442.0,71.7871,71.8249,71.7211,71.806,80442.0
2023-10-06 12:50:00,76.13,76.17,76.06,76.09,49709.0,71.8343,71.8721,71.7683,71.7966,49709.0
2023-10-06 12:55:00,76.09,76.12,76.06,76.08,26683.0,71.7966,71.8249,71.7683,71.7871,26683.0
2023-10-06 13:00:00,76.08,76.09,76.02,76.03,27998.0,71.7871,71.7966,71.7305,71.74,27998.0
2023-10-06 13:05:00,76.03,76.06,75.99,76.01,47166.0,71.74,71.7683,71.7022,71.7211,47166.0
2023-10-06 13:10:00,76.02,76.07,75.97,76.06,135192.0,71.7305,71.7777,71.6833,71.7683,135192.0
2023-10-06 13:15:00,76.08,76.1,76.04,76.07,135151.0,71.7871,71.806,71.7494,71.7777,135151.0
2023-10-06 13:20:00,76.07,76.19,76.04,76.15,242203.0,71.7777,71.8909,71.7494,71.8532,242203.0
2023-10-06 13:25:00,76.14,76.23,76.14,76.19,65179.0,71.8438,71.9287,71.8438,71.8909,65179.0
2023-10-06 13:30:00,76.19,76.24,76.17,76.22,48569.0,71.8909,71.9381,71.8721,71.9192,48569.0
2023-10-06 13:35:00,76.22,76.22,76.15,76.16,30825.0,71.9192,71.9192,71.8532,71.8626,30825.0
2023-10-06 13:40:00,76.15,76.19,76.13,76.17,41943.0,71.8532,71.8909,71.8343,71.8721,41943.0
2023-10-06 13:45:00,76.17,76.22,76.12,76.2,33830.0,71.8721,71.9192,71.8249,71.9004,33830.0
2023-10-06 13:50:00,76.19,76.2,76.11,76.16,21485.0,71.8909,71.9004,71.8154,71.8626,21485.0
2023-10-06 13:55:00,76.16,76.19,76.14,76.17,30768.0,71.8626,71.8909,71.8438,71.8721,30768.0
2023-10-06 14:00:00,76.17,76.18,76.13,76.18,45476.0,71.8721,71.8815,71.8343,71.8815,45476.0
2023-10-06 14:05:00,76.19,76.19,76.11,76.17,26812.0,71.8909,71.8909,71.8154,71.8721,26812.0
2023-10-06 14:10:00,76.17,76.22,76.17,76.19,32412.0,71.8721,71.9192,71.8721,71.8909,32412.0
2023-10-06 14:15:00,76.19,76.21,76.16,76.19,32188.0,71.8909,71.9098,71.8626,71.8909,32188.0
2023-10-06 14:20:00,76.19,76.22,76.18,76.19,20771.0,71.8909,71.9192,71.8815,71.8909,20771.0
2023-10-06 14:25:00,76.2,76.26,76.19,76.26,25843.0,71.9004,71.957,71.8909,71.957,25843.0
2023-10-06 14:30:00,76.26,76.29,76.23,76.28,46354.0,71.957,71.9853,71.9287,71.9759,46354.0
2023-10-06 14:35:00,76.28,76.36,76.27,76.36,48661.0,71.9759,72.0513,71.9664,72.0513,48661.0
2023-10-06 14:40:00,76.36,76.51,76.34,76.51,26272.0,72.0513,72.1929,72.0325,72.1929,26272.0
2023-10-06 14:45:00,76.51,76.51,76.45,76.47,25775.0,72.1929,72.1929,72.1363,72.1551,25775.0
2023-10-06 14:50:00,76.46,76.47,76.38,76.4,43871.0,72.1457,72.1551,72.0702,72.0891,43871.0
2023-10-06 14:55:00,76.39,76.4,76.32,76.4,26543.0,72.0796,72.0891,72.0136,72.0891,26543.0
2023-10-06 15:00:00,76.4,76.4,76.26,76.28,41009.0,72.0891,72.0891,71.957,71.9759,41009.0
2023-10-06 15:05:00,76.28,76.36,76.26,76.33,38485.0,71.9759,72.0513,71.957,72.023,38485.0
2023-10-06 15:10:00,76.33,76.37,76.31,76.37,35410.0,72.023,72.0608,72.0042,72.0608,35410.0
2023-10-06 15:15:00,76.37,76.44,76.34,76.35,122612.0,72.0608,72.1268,72.0325,72.0419,122612.0
2023-10-06 15:20:00,76.36,76.41,76.35,76.4,95922.0,72.0513,72.0985,72.0419,72.0891,95922.0
2023-10-06 15:25:00,76.4,76.42,76.37,76.4,126868.0,72.0891,72.108,72.0608,72.0891,126868.0
2023-10-06 15:30:00,76.4,76.4,76.27,76.31,58336.0,72.0891,72.0891,71.9664,72.0042,58336.0
2023-10-06 15:35:00,76.3,76.33,76.26,76.29,84931.0,71.9947,72.023,71.957,71.9853,84931.0
2023-10-06 15:40:00,76.3,76.31,76.24,76.27,104229.0,71.9947,72.0042,71.9381,71.9664,104229.0
2023-10-06 15:45:00,76.27,76.28,76.2,76.21,92192.0,71.9664,71.9759,71.9004,71.9098,92192.0
2023-10-06 15:50:00,76.21,76.22,76.14,76.15,239979.0,71.9098,71.9192,71.8438,71.8532,239979.0
2023-10-06 15:55:00,76.14,76.18,76.06,76.14,461508.0,71.8438,71.8815,71.7683,71.8438,461508.0
2023-10-09 09:30:00,75.66,75.87,75.53,75.64,96929.0,71.3908,71.589,71.2682,71.372,96929.0
2023-10-09 09:35:00,75.61,75.66,75.49,75.5,53287.0,71.3437,71.3908,71.2304,71.2399,53287.0
2023-10-09 09:40:00,75.51,75.61,75.39,75.51,65998.0,71.2493,71.3437,71.1361,71.2493,65998.0
2023-10-09 09:45:00,75.5,75.54,75.32,75.4,68282.0,71.2399,71.2776,71.07,71.1455,68282.0
2023-10-09 09:50:00,75.42,75.56,75.38,75.43,52875.0,71.1644,71.2965,71.1266,71.1738,52875.0
2023-10-09 09:55:00,75.43,75.49,75.32,75.39,64460.0,71.1738,71.2304,71.07,71.1361,64460.0
2023-10-09 10:00:00,75.39,75.48,75.15,75.16,74328.0,71.1361,71.221,70.9096,70.9191,74328.0
2023-10-09 10:05:00,75.17,75.19,75.03,75.04,67217.0,70.9285,70.9474,70.7964,70.8058,67217.0
2023-10-09 10:10:00,75.03,75.05,74.75,74.82,107284.0,70.7964,70.8153,70.5322,70.5982,107284.0
2023-10-09 10:15:00,74.83,74.87,74.75,74.84,86331.0,70.6077,70.6454,70.5322,70.6171,86331.0
2023-10-09 10:20:00,74.83,74.91,74.77,74.83,114092.0,70.6077,70.6832,70.5511,70.6077,114092.0
2023-10-09 10:25:00,74.83,74.95,74.8,74.86,51688.0,70.6077,70.7209,70.5794,70.636,51688.0
2023-10-09 10:30:00,74.86,74.87,74.73,74.78,46449.0,70.636,70.6454,70.5133,70.5605,46449.0
2023-10-09 10:35:00,74.79,74.83,74.76,74.78,59697.0,70.5699,70.6077,70.5416,70.5605,59697.0
2023-10-09 10:40:00,74.78,75.01,74.75,75.01,132360.0,70.5605,70.7775,70.5322,70.7775,132360.0
2023-10-09 10:45:00,75.0,75.1,74.96,74.98,137531.0,70.7681,70.8624,70.7303,70.7492,137531.0
2023-10-09 10:50:00,74.99,75.0,74.87,74.92,85452.0,70.7586,70.7681,70.6454,70.6926,85452.0
2023-10-09 10:55:00,74.92,74.94,74.74,74.77,89166.0,70.6926,70.7115,70.5228,70.5511,89166.0
2023-10-09 11:00:00,74.77,74.81,74.7,74.78,103626.0,70.5511,70.5888,70.485,70.5605,103626.0
2023-10-09 11:05:00,74.79,74.8,74.65,74.7,61340.0,70.5699,70.5794,70.4378,70.485,61340.0
2023-10-09 11:10:00,74.71,74.83,74.67,74.8,43711.0,70.4944,70.6077,70.4567,70.5794,43711.0
2023-10-09 11:15:00,74.82,74.82,74.68,74.69,45149.0,70.5982,70.5982,70.4661,70.4756,45149.0
2023-10-09 11:20:00,74.7,74.73,74.66,74.69,68783.0,70.485,70.5133,70.4473,70.4756,68783.0
2023-10-09 11:25:00,74.67,74.73,74.6,74.65,126635.0,70.4567,70.5133,70.3907,70.4378,126635.0
2023-10-09 11:30:00,74.65,74.84,74.63,74.84,89010.0,70.4378,70.6171,70.419,70.6171,89010.0
2023-10-09 11:35:00,74.83,74.83,74.56,74.56,63460.0,70.6077,70.6077,70.3529,70.3529,63460.0
2023-10-09 11:40:00,74.56,74.6,74.52,74.56,65473.0,70.3529,70.3907,70.3152,70.3529,65473.0
2023-10-09 11:45:00,74.55,74.56,74.37,74.38,110520.0,70.3435,70.3529,70.1736,70.1831,110520.0
2023-10-09 11:50:00,74.38,74.47,74.35,74.45,66266.0,70.1831,70.268,70.1548,70.2491,66266.0
2023-10-09 11:55:00,74.44,74.5,74.41,74.48,44787.0,70.2397,70.2963,70.2114,70.2774,44787.0
2023-10-09 12:00:00,74.47,74.55,74.44,74.55,47292.0,70.268,70.3435,70.2397,70.3435,47292.0
2023-10-09 12:05:00,74.55,74.75,74.54,74.69,53953.0,70.3435,70.5322,70.334,70.4756,53953.0
2023-10-09 12:10:00,74.69,74.83,74.69,74.82,190003.0,70.4756,70.6077,70.4756,70.5982,190003.0
2023-10-09 12:15:00,74.82,74.9,74.79,74.88,81822.0,70.5982,70.6737,70.5699,70.6549,81822.0
2023-10-09 12:20:00,74.88,74.94,74.87,74.9,38762.0,70.6549,70.7115,70.6454,70.6737,38762.0
2023-10-09 12:25:00,74.9,74.9,74.76,74.8,32127.0,70.6737,70.6737,70.5416,70.5794,32127.0
2023-10-09 12:30:00,74.78,74.85,74.68,74.68,41383.0,70.5605,70.6265,70.4661,70.4661,41383.0
2023-10-09 12:35:00,74.68,74.7,74.57,74.58,82026.0,70.4661,70.485,70.3623,70.3718,82026.0
2023-10-09 12:40:00,74.57,74.62,74.55,74.58,36303.0,70.3623,70.4095,70.3435,70.3718,36303.0
2023-10-09 12:45:00,74.58,74.63,74.57,74.62,27486.0,70.3718,70.419,70.3623,70.4095,27486.0
2023-10-09 12:50:00,74.62,74.65,74.58,74.64,65065.0,70.4095,70.4378,70.3718,70.4284,65065.0
2023-10-09 12:55:00,74.64,74.66,74.48,74.52,40244.0,70.4284,70.4473,70.2774,70.3152,40244.0
2023-10-09 13:00:00,74.52,74.56,74.47,74.54,29192.0,70.3152,70.3529,70.268,70.334,29192.0
2023-10-09 13:05:00,74.54,74.62,74.54,74.6,25648.0,70.334,70.4095,70.334,70.3907,25648.0
2023-10-09 13:10:00,74.6,74.65,74.59,74.64,64375.0,70.3907,70.4378,70.3812,70.4284,64375.0
2023-10-09 13:15:00,74.65,74.65,74.62,74.63,49760.0,70.4378,70.4378,70.4095,70.419,49760.0
2023-10-09 13:20:00,74.63,74.63,74.6,74.62,28592.0,70.419,70.419,70.3907,70.4095,28592.0
2023-10-09 13:25:00,74.62,74.63,74.55,74.6,45497.0,70.4095,70.419,70.3435,70.3907,45497.0
2023-10-09 13:30:00,74.6,74.75,74.6,74.74,64002.0,70.3907,70.5322,70.3907,70.5228,64002.0
2023-10-09 13:35:00,74.75,74.77,74.68,74.75,90617.0,70.5322,70.5511,70.4661,70.5322,90617.0
2023-10-09 13:40:00,74.75,75.0,74.74,74.97,94013.0,70.5322,70.7681,70.5228,70.7398,94013.0
2023-10-09 13:45:00,74.97,75.05,74.97,75.0,54424.0,70.7398,70.8153,70.7398,70.7681,54424.0
2023-10-09 13:50:00,74.99,75.03,74.98,75.02,86128.0,70.7586,70.7964,70.7492,70.787,86128.0
2023-10-09 13:55:00,75.02,75.03,74.92,74.95,140672.0,70.787,70.7964,70.6926,70.7209,140672.0
2023-10-09 14:00:00,74.95,74.99,74.9,74.93,85776.0,70.7209,70.7586,70.6737,70.702,85776.0
2023-10-09 14:05:00,74.93,75.02,74.93,74.97,99619.0,70.702,70.787,70.702,70.7398,99619.0
2023-10-09 14:10:00,74.97,75.01,74.9,74.9,81618.0,70.7398,70.7775,70.6737,70.6737,81618.0
2023-10-09 14:15:00,74.9,74.98,74.9,74.95,92485.0,70.6737,70.7492,70.6737,70.7209,92485.0
2023-10-09 14:20:00,74.95,74.96,74.87,74.9,61317.0,70.7209,70.7303,70.6454,70.6737,61317.0
2023-10-09 14:25:00,74.9,74.91,74.85,74.9,36664.0,70.6737,70.6832,70.6265,70.6737,36664.0
2023-10-09 14:30:00,74.9,74.91,74.82,74.86,50145.0,70.6737,70.6832,70.5982,70.636,50145.0
2023-10-09 14:35:00,74.86,74.87,74.82,74.83,42826.0,70.636,70.6454,70.5982,70.6077,42826.0
2023-10-09 14:40:00,74.84,74.95,74.8,74.9,62716.0,70.6171,70.7209,70.5794,70.6737,62716.0
2023-10-09 14:45:00,74.9,74.92,74.84,74.86,71136.0,70.6737,70.6926,70.6171,70.636,71136.0
2023-10-09 14:50:00,74.86,74.87,74.79,74.84,48285.0,70.636,70.6454,70.5699,70.6171,48285.0
2023-10-09 14:55:00,74.84,74.9,74.8,74.83,45538.0,70.6171,70.6737,70.5794,70.6077,45538.0
2023-10-09 15:00:00,74.82,74.89,74.76,74.88,51667.0,70.5982,70.6643,70.5416,70.6549,51667.0
2023-10-09 15:05:00,74.87,74.87,74.73,74.76,56512.0,70.6454,70.6454,70.5133,70.5416,56512.0
2023-10-09 15:10:00,74.77,74.81,74.75,74.79,62094.0,70.5511,70.5888,70.5322,70.5699,62094.0
2023-10-09 15:15:00,74.79,74.86,74.75,74.81,60574.0,70.5699,70.636,70.5322,70.5888,60574.0
2023-10-09 15:20:00,74.81,74.84,74.75,74.8,31714.0,70.5888,70.6171,70.5322,70.5794,31714.0
2023-10-09 15:25:00,74.8,74.86,74.77,74.84,50231.0,70.5794,70.636,70.5511,70.6171,50231.0
2023-10-09 15:30:00,74.84,74.91,74.83,74.9,67349.0,70.6171,70.6832,70.6077,70.6737,67349.0
2023-10-09 15:35:00,74.91,74.95,74.89,74.94,70557.0,70.6832,70.7209,70.6643,70.7115,70557.0
2023-10-09 15:40:00,74.94,75.0,74.93,74.99,56158.0,70.7115,70.7681,70.702,70.7586,56158.0
2023-10-09 15:45:00,74.98,75.0,74.93,75.0,88773.0,70.7492,70.7681,70.702,70.7681,88773.0
2023-10-09 15:50:00,74.99,75.09,74.98,75.06,152975.0,70.7586,70.853,70.7492,70.8247,152975.0
2023-10-09 15:55:00,75.06,75.13,75.03,75.13,399891.0,70.8247,70.8907,70.7964,70.8907,399891.0
2023-10-10 09:30:00,74.88,75.19,74.87,75.09,132137.0,70.6549,70.9474,70.6454,70.853,132137.0
2023-10-10 09:35:00,75.05,75.22,75.0,75.03,61472.0,70.8153,70.9757,70.7681,70.7964,61472.0
2023-10-10 09:40:00,75.03,75.1,74.99,75.08,52146.0,70.7964,70.8624,70.7586,70.8436,52146.0
2023-10-10 09:45:00,75.08,75.28,74.99,75.28,143393.0,70.8436,71.0323,70.7586,71.0323,143393.0
2023-10-10 09:50:00,75.28,75.56,75.28,75.53,59375.0,71.0323,71.2965,71.0323,71.2682,59375.0
2023-10-10 09:55:00,75.54,75.58,75.48,75.5,45140.0,71.2776,71.3154,71.221,71.2399,45140.0
2023-10-10 10:00:00,75.52,75.75,75.48,75.67,59695.0,71.2587,71.4758,71.221,71.4003,59695.0
2023-10-10 10:05:00,75.68,75.77,75.65,75.75,27990.0,71.4097,71.4946,71.3814,71.4758,27990.0
2023-10-10 10:10:00,75.75,75.81,75.69,75.72,36743.0,71.4758,71.5324,71.4191,71.4475,36743.0
2023-10-10 10:15:00,75.73,75.84,75.72,75.81,32702.0,71.4569,71.5607,71.4475,71.5324,32702.0
2023-10-10 10:20:00,75.8,75.93,75.78,75.85,110321.0,71.5229,71.6456,71.5041,71.5701,110321.0
2023-10-10 10:25:00,75.84,75.95,75.83,75.86,56683.0,71.5607,71.6645,71.5512,71.5796,56683.0
2023-10-10 10:30:00,75.86,75.98,75.81,75.97,58265.0,71.5796,71.6928,71.5324,71.6833,58265.0
2023-10-10 10:35:00,75.99,76.02,75.91,75.97,78250.0,71.7022,71.7305,71.6267,71.6833,78250.0
2023-10-10 10:40:00,75.95,75.96,75.81,75.83,46355.0,71.6645,71.6739,71.5324,71.5512,46355.0
2023-10-10 10:45:00,75.82,75.82,75.74,75.76,51962.0,71.5418,71.5418,71.4663,71.4852,51962.0
2023-10-10 10:50:00,75.75,75.91,75.75,75.88,36534.0,71.4758,71.6267,71.4758,71.5984,36534.0
2023-10-10 10:55:00,75.87,75.94,75.82,75.91,41013.0,71.589,71.655,71.5418,71.6267,41013.0
2023-10-10 11:00:00,75.91,75.91,75.8,75.89,25557.0,71.6267,71.6267,71.5229,71.6079,25557.0
2023-10-10 11:05:00,75.9,76.01,75.89,75.97,56067.0,71.6173,71.7211,71.6079,71.6833,56067.0
2023-10-10 11:10:00,75.99,76.12,75.96,76.09,24825.0,71.7022,71.8249,71.6739,71.7966,24825.0
2023-10-10 11:15:00,76.1,76.16,76.08,76.15,36691.0,71.806,71.8626,71.7871,71.8532,36691.0
2023-10-10 11:20:00,76.16,76.17,76.08,76.09,47915.0,71.8626,71.8721,71.7871,71.7966,47915.0
2023-10-10 11:25:00,76.08,76.1,76.01,76.04,33061.0,71.7871,71.806,71.7211,71.7494,33061.0
2023-10-10 11:30:00,76.05,76.1,76.01,76.09,34611.0,71.7588,71.806,71.7211,71.7966,34611.0
2023-10-10 11:35:00,76.1,76.19,76.08,76.17,49746.0,71.806,71.8909,71.7871,71.8721,49746.0
2023-10-10 11:40:00,76.17,76.22,76.16,76.16,39736.0,71.8721,71.9192,71.8626,71.8626,39736.0
2023-10-10 11:45:00,76.17,76.21,76.11,76.16,51494.0,71.8721,71.9098,71.8154,71.8626,51494.0
2023-10-10 11:50:00,76.17,76.21,76.13,76.18,43861.0,71.8721,71.9098,71.8343,71.8815,43861.0
2023-10-10 11:55:00,76.19,76.29,76.18,76.27,36804.0,71.8909,71.9853,71.8815,71.9664,36804.0
2023-10-10 12:00:00,76.28,76.29,76.19,76.28,25020.0,71.9759,71.9853,71.8909,71.9759,25020.0
2023-10-10 12:05:00,76.27,76.37,76.26,76.36,32566.0,71.9664,72.0608,71.957,72.0513,32566.0
2023-10-10 12:10:00,76.37,76.5,76.35,76.49,57924.0,72.0608,72.1834,72.0419,72.174,57924.0
2023-10-10 12:15:00,76.5,76.53,76.46,76.52,39229.0,72.1834,72.2117,72.1457,72.2023,39229.0
2023-10-10 12:20:00,76.52,76.54,76.44,76.45,54712.0,72.2023,72.2212,72.1268,72.1363,54712.0
2023-10-10 12:25:00,76.45,76.46,76.4,76.42,34642.0,72.1363,72.1457,72.0891,72.108,34642.0
2023-10-10 12:30:00,76.43,76.49,76.42,76.48,36208.0,72.1174,72.174,72.108,72.1646,36208.0
2023-10-10 12:35:00,76.48,76.55,76.44,76.53,41100.0,72.1646,72.2306,72.1268,72.2117,41100.0
2023-10-10 12:40:00,76.55,76.55,76.46,76.5,57510.0,72.2306,72.2306,72.1457,72.1834,57510.0
2023-10-10 12:45:00,76.49,76.53,76.47,76.52,22551.0,72.174,72.2117,72.1551,72.2023,22551.0
2023-10-10 12:50:00,76.51,76.56,76.49,76.51,34219.0,72.1929,72.2401,72.174,72.1929,34219.0
2023-10-10 12:55:00,76.52,76.52,76.47,76.48,32628.0,72.2023,72.2023,72.1551,72.1646,32628.0
2023-10-10 13:00:00,76.48,76.54,76.45,76.46,54819.0,72.1646,72.2212,72.1363,72.1457,54819.0
2023-10-10 13:05:00,76.45,76.46,76.38,76.44,30485.0,72.1363,72.1457,72.0702,72.1268,30485.0
2023-10-10 13:10:00,76.46,76.47,76.38,76.38,27166.0,72.1457,72.1551,72.0702,72.0702,27166.0
2023-10-10 13:15:00,76.38,76.39,76.3,76.39,27190.0,72.0702,72.0796,71.9947,72.0796,27190.0
2023-10-10 13:20:00,76.38,76.44,76.32,76.34,31746.0,72.0702,72.1268,72.0136,72.0325,31746.0
2023-10-10 13:25:00,76.34,76.35,76.24,76.28,26218.0,72.0325,72.0419,71.9381,71.9759,26218.0
2023-10-10 13:30:00,76.28,76.31,76.2,76.28,32452.0,71.9759,72.0042,71.9004,71.9759,32452.0
2023-10-10 13:35:00,76.28,76.31,76.23,76.31,34228.0,71.9759,72.0042,71.9287,72.0042,34228.0
2023-10-10 13:40:00,76.3,76.38,76.27,76.37,34988.0,71.9947,72.0702,71.9664,72.0608,34988.0
2023-10-10 13:45:00,76.38,76.38,76.28,76.31,33310.0,72.0702,72.0702,71.9759,72.0042,33310.0
2023-10-10 13:50:00,76.31,76.34,76.26,76.28,25011.0,72.0042,72.0325,71.957,71.9759,25011.0
2023-10-10 13:55:00,76.28,76.34,76.27,76.33,23157.0,71.9759,72.0325,71.9664,72.023,23157.0
2023-10-10 14:00:00,76.33,76.34,76.26,76.31,40706.0,72.023,72.0325,71.957,72.0042,40706.0
2023-10-10 14:05:00,76.31,76.31,76.2,76.2,32360.0,72.0042,72.0042,71.9004,71.9004,32360.0
2023-10-10 14:10:00,76.2,76.21,76.07,76.07,39473.0,71.9004,71.9098,71.7777,71.7777,39473.0
2023-10-10 14:15:00,76.06,76.07,76.01,76.06,31404.0,71.7683,71.7777,71.7211,71.7683,31404.0
2023-10-10 14:20:00,76.06,76.1,76.05,76.06,27378.0,71.7683,71.806,71.7588,71.7683,27378.0
2023-10-10 14:25:00,76.06,76.13,76.02,76.05,43582.0,71.7683,71.8343,71.7305,71.7588,43582.0
2023-10-10 14:30:00,76.05,76.12,76.04,76.1,36137.0,71.7588,71.8249,71.7494,71.806,36137.0
2023-10-10 14:35:00,76.09,76.12,75.97,76.01,52681.0,71.7966,71.8249,71.6833,71.7211,52681.0
2023-10-10 14:40:00,76.01,76.08,75.96,76.07,42152.0,71.7211,71.7871,71.6739,71.7777,42152.0
2023-10-10 14:45:00,76.06,76.08,76.01,76.03,62203.0,71.7683,71.7871,71.7211,71.74,62203.0
2023-10-10 14:50:00,76.03,76.03,75.88,75.88,61619.0,71.74,71.74,71.5984,71.5984,61619.0
2023-10-10 14:55:00,75.88,75.91,75.86,75.88,37310.0,71.5984,71.6267,71.5796,71.5984,37310.0
2023-10-10 15:00:00,75.89,75.97,75.82,75.96,221653.0,71.6079,71.6833,71.5418,71.6739,221653.0
2023-10-10 15:05:00,75.95,76.05,75.91,76.04,57464.0,71.6645,71.7588,71.6267,71.7494,57464.0
2023-10-10 15:10:00,76.03,76.04,75.96,76.01,90820.0,71.74,71.7494,71.6739,71.7211,90820.0
2023-10-10 15:15:00,76.01,76.1,76.0,76.04,56201.0,71.7211,71.806,71.7117,71.7494,56201.0
2023-10-10 15:20:00,76.05,76.05,75.96,75.98,58851.0,71.7588,71.7588,71.6739,71.6928,58851.0
2023-10-10 15:25:00,75.98,76.03,75.96,76.01,72674.0,71.6928,71.74,71.6739,71.7211,72674.0
2023-10-10 15:30:00,76.01,76.08,76.0,76.04,40468.0,71.7211,71.7871,71.7117,71.7494,40468.0
2023-10-10 15:35:00,76.03,76.11,76.0,76.08,51957.0,71.74,71.8154,71.7117,71.7871,51957.0
2023-10-10 15:40:00,76.08,76.15,76.07,76.15,75253.0,71.7871,71.8532,71.7777,71.8532,75253.0
2023-10-10 15:45:00,76.15,76.2,76.08,76.2,135197.0,71.8532,71.9004,71.7871,71.9004,135197.0
2023-10-10 15:50:00,76.2,76.21,76.11,76.14,153752.0,71.9004,71.9098,71.8154,71.8438,153752.0
2023-10-10 15:55:00,76.14,76.22,76.1,76.21,526968.0,71.8438,71.9192,71.806,71.9098,526968.0
2023-10-11 09:30:00,75.69,75.89,75.21,75.21,212046.0,71.4191,71.6079,70.9662,70.9662,212046.0
2023-10-11 09:35:00,75.21,75.22,74.59,74.65,220062.0,70.9662,70.9757,70.3812,70.4378,220062.0
2023-10-11 09:40:00,74.7,74.83,74.52,74.73,106251.0,70.485,70.6077,70.3152,70.5133,106251.0
2023-10-11 09:45:00,74.73,74.97,74.68,74.82,63440.0,70.5133,70.7398,70.4661,70.5982,63440.0
2023-10-11 09:50:00,74.81,74.81,74.42,74.48,109750.0,70.5888,70.5888,70.2208,70.2774,109750.0
2023-10-11 09:55:00,74.49,74.56,74.41,74.46,67073.0,70.2869,70.3529,70.2114,70.2586,67073.0
2023-10-11 10:00:00,74.46,74.58,74.33,74.4,82533.0,70.2586,70.3718,70.1359,70.2019,82533.0
2023-10-11 10:05:00,74.41,74.43,74.23,74.24,76640.0,70.2114,70.2302,70.0415,70.051,76640.0
2023-10-11 10:10:00,74.23,74.24,73.91,73.94,103230.0,70.0415,70.051,69.7396,69.7679,103230.0
2023-10-11 10:15:00,73.94,73.97,73.73,73.76,86464.0,69.7679,69.7962,69.5697,69.598,86464.0
2023-10-11 10:20:00,73.75,73.76,73.39,73.44,74283.0,69.5886,69.598,69.2489,69.2961,74283.0
2023-10-11 10:25:00,73.45,73.55,73.43,73.44,84053.0,69.3055,69.3999,69.2867,69.2961,84053.0
2023-10-11 10:30:00,73.44,73.57,73.43,73.5,63396.0,69.2961,69.4188,69.2867,69.3527,63396.0
2023-10-11 10:35:00,73.5,73.63,73.35,73.41,61842.0,69.3527,69.4754,69.2112,69.2678,61842.0
2023-10-11 10:40:00,73.36,73.42,73.25,73.38,96139.0,69.2206,69.2772,69.1168,69.2395,96139.0
2023-10-11 10:45:00,73.38,73.46,72.97,72.98,125600.0,69.2395,69.315,68.8526,68.8621,125600.0
2023-10-11 10:50:00,72.98,73.1,72.94,73.0,198007.0,68.8621,68.9753,68.8243,68.8809,198007.0
2023-10-11 10:55:00,73.0,73.11,72.91,73.07,79359.0,68.8809,68.9847,68.796,68.947,79359.0
2023-10-11 11:00:00,73.07,73.26,73.06,73.25,70886.0,68.947,69.1263,68.9375,69.1168,70886.0
2023-10-11 11:05:00,73.25,73.37,73.22,73.23,69393.0,69.1168,69.2301,69.0885,69.098,69393.0
2023-10-11 11:10:00,73.24,73.3,73.21,73.25,70295.0,69.1074,69.164,69.0791,69.1168,70295.0
2023-10-11 11:15:00,73.26,73.27,72.96,73.02,84665.0,69.1263,69.1357,68.8432,68.8998,84665.0
2023-10-11 11:20:00,73.04,73.09,72.97,73.07,64989.0,68.9187,68.9659,68.8526,68.947,64989.0
2023-10-11 11:25:00,73.06,73.11,72.94,73.07,59251.0,68.9375,68.9847,68.8243,68.947,59251.0
2023-10-11 11:30:00,73.12,73.44,73.11,73.36,48621.0,68.9942,69.2961,68.9847,69.2206,48621.0
2023-10-11 11:35:00,73.35,73.41,73.29,73.34,31580.0,69.2112,69.2678,69.1546,69.2017,31580.0
2023-10-11 11:40:00,73.33,73.36,73.27,73.28,40856.0,69.1923,69.2206,69.1357,69.1451,40856.0
2023-10-11 11:45:00,73.29,73.41,73.27,73.38,42385.0,69.1546,69.2678,69.1357,69.2395,42385.0
2023-10-11 11:50:00,73.37,73.59,73.35,73.41,76111.0,69.2301,69.4376,69.2112,69.2678,76111.0
2023-10-11 11:55:00,73.42,73.42,73.2,73.21,79234.0,69.2772,69.2772,69.0696,69.0791,79234.0
2023-10-11 12:00:00,73.22,73.29,73.21,73.26,38278.0,69.0885,69.1546,69.0791,69.1263,38278.0
2023-10-11 12:05:00,73.26,73.32,73.21,73.32,23128.0,69.1263,69.1829,69.0791,69.1829,23128.0
2023-10-11 12:10:00,73.32,73.37,73.27,73.31,24235.0,69.1829,69.2301,69.1357,69.1734,24235.0
2023-10-11 12:15:00,73.31,73.31,73.23,73.26,36537.0,69.1734,69.1734,69.098,69.1263,36537.0
2023-10-11 12:20:00,73.26,73.28,73.11,73.12,49201.0,69.1263,69.1451,68.9847,68.9942,49201.0
2023-10-11 12:25:00,73.13,73.16,73.03,73.06,116443.0,69.0036,69.0319,68.9092,68.9375,116443.0
2023-10-11 12:30:00,73.06,73.07,72.93,72.93,53634.0,68.9375,68.947,68.8149,68.8149,53634.0
2023-10-11 12:35:00,72.93,73.04,72.93,73.03,35221.0,68.8149,68.9187,68.8149,68.9092,35221.0
2023-10-11 12:40:00,73.03,73.03,72.89,72.92,80460.0,68.9092,68.9092,68.7771,68.8054,80460.0
2023-10-11 12:45:00,72.94,73.0,72.9,72.95,34944.0,68.8243,68.8809,68.7866,68.8338,34944.0
2023-10-11 12:50:00,72.95,72.99,72.89,72.94,48706.0,68.8338,68.8715,68.7771,68.8243,48706.0
2023-10-11 12:55:00,72.93,73.06,72.89,73.05,97531.0,68.8149,68.9375,68.7771,68.9281,97531.0
2023-10-11 13:00:00,73.05,73.05,72.92,72.94,28509.0,68.9281,68.9281,68.8054,68.8243,28509.0
2023-10-11 13:05:00,72.94,72.94,72.9,72.93,40916.0,68.8243,68.8243,68.7866,68.8149,40916.0
2023-10-11 13:10:00,72.94,73.0,72.93,72.97,38071.0,68.8243,68.8809,68.8149,68.8526,38071.0
2023-10-11 13:15:00,72.97,73.01,72.92,72.96,53329.0,68.8526,68.8904,68.8054,68.8432,53329.0
2023-10-11 13:20:00,72.96,72.97,72.9,72.92,47539.0,68.8432,68.8526,68.7866,68.8054,47539.0
2023-10-11 13:25:00,72.92,72.98,72.91,72.97,26877.0,68.8054,68.8621,68.796,68.8526,26877.0
2023-10-11 13:30:00,72.96,72.96,72.74,72.77,65401.0,68.8432,68.8432,68.6356,68.6639,65401.0
2023-10-11 13:35:00,72.76,72.79,72.71,72.78,70651.0,68.6545,68.6828,68.6073,68.6733,70651.0
2023-10-11 13:40:00,72.78,72.79,72.66,72.66,69750.0,68.6733,68.6828,68.5601,68.5601,69750.0
2023-10-11 13:45:00,72.67,72.78,72.63,72.76,78202.0,68.5696,68.6733,68.5318,68.6545,78202.0
2023-10-11 13:50:00,72.75,72.78,72.68,72.71,53154.0,68.645,68.6733,68.579,68.6073,53154.0
2023-10-11 13:55:00,72.72,72.72,72.63,72.69,54854.0,68.6167,68.6167,68.5318,68.5884,54854.0
2023-10-11 14:00:00,72.69,72.77,72.69,72.7,63649.0,68.5884,68.6639,68.5884,68.5979,63649.0
2023-10-11 14:05:00,72.68,72.72,72.61,72.61,39069.0,68.579,68.6167,68.5129,68.5129,39069.0
2023-10-11 14:10:00,72.61,72.61,72.46,72.54,72377.0,68.5129,68.5129,68.3714,68.4469,72377.0
2023-10-11 14:15:00,72.54,72.58,72.47,72.48,34141.0,68.4469,68.4846,68.3808,68.3903,34141.0
2023-10-11 14:20:00,72.48,72.5,72.41,72.5,77471.0,68.3903,68.4091,68.3242,68.4091,77471.0
2023-10-11 14:25:00,72.5,72.55,72.48,72.51,31177.0,68.4091,68.4563,68.3903,68.4186,31177.0
2023-10-11 14:30:00,72.51,72.54,72.47,72.5,47106.0,68.4186,68.4469,68.3808,68.4091,47106.0
2023-10-11 14:35:00,72.5,72.54,72.45,72.48,56118.0,68.4091,68.4469,68.362,68.3903,56118.0
2023-10-11 14:40:00,72.47,72.52,72.41,72.51,57909.0,68.3808,68.428,68.3242,68.4186,57909.0
2023-10-11 14:45:00,72.51,72.57,72.45,72.45,49555.0,68.4186,68.4752,68.362,68.362,49555.0
2023-10-11 14:50:00,72.45,72.47,72.41,72.44,54436.0,68.362,68.3808,68.3242,68.3525,54436.0
2023-10-11 14:55:00,72.43,72.51,72.43,72.51,58106.0,68.3431,68.4186,68.3431,68.4186,58106.0
2023-10-11 15:00:00,72.52,72.54,72.48,72.51,130963.0,68.428,68.4469,68.3903,68.4186,130963.0
2023-10-11 15:05:00,72.51,72.56,72.48,72.55,41256.0,68.4186,68.4658,68.3903,68.4563,41256.0
2023-10-11 15:10:00,72.55,72.62,72.54,72.55,41331.0,68.4563,68.5224,68.4469,68.4563,41331.0
2023-10-11 15:15:00,72.56,72.6,72.53,72.56,32816.0,68.4658,68.5035,68.4375,68.4658,32816.0
2023-10-11 15:20:00,72.56,72.56,72.49,72.54,61721.0,68.4658,68.4658,68.3997,68.4469,61721.0
2023-10-11 15:25:00,72.53,72.62,72.5,72.62,62834.0,68.4375,68.5224,68.4091,68.5224,62834.0
2023-10-11 15:30:00,72.62,72.82,72.61,72.81,96791.0,68.5224,68.7111,68.5129,68.7017,96791.0
2023-10-11 15:35:00,72.82,72.97,72.73,72.97,138409.0,68.7111,68.8526,68.6262,68.8526,138409.0
2023-10-11 15:40:00,72.97,72.98,72.88,72.91,173621.0,68.8526,68.8621,68.7677,68.796,173621.0
2023-10-11 15:45:00,72.91,72.99,72.86,72.95,251324.0,68.796,68.8715,68.7488,68.8338,251324.0
2023-10-11 15:50:00,72.95,73.02,72.87,72.94,286498.0,68.8338,68.8998,68.7583,68.8243,286498.0
2023-10-11 15:55:00,72.94,72.96,72.84,72.89,459356.0,68.8243,68.8432,68.73,68.7771,459356.0
2023-10-12 09:30:00,73.2,73.41,73.02,73.24,174592.0,69.0696,69.2678,68.8998,69.1074,174592.0
2023-10-12 09:35:00,73.22,73.25,72.81,72.81,77638.0,69.0885,69.1168,68.7017,68.7017,77638.0
2023-10-12 09:40:00,72.8,72.84,72.46,72.5,72092.0,68.6922,68.73,68.3714,68.4091,72092.0
2023-10-12 09:45:00,72.5,72.58,71.92,72.08,135892.0,68.4091,68.4846,67.8619,68.0128,135892.0
2023-10-12 09:50:00,72.08,72.2,71.85,71.85,108594.0,68.0128,68.1261,67.7958,67.7958,108594.0
2023-10-12 09:55:00,71.86,72.06,71.82,71.91,71542.0,67.8053,67.994,67.7675,67.8524,71542.0
2023-10-12 10:00:00,71.91,71.98,71.56,71.56,94560.0,67.8524,67.9185,67.5222,67.5222,94560.0
2023-10-12 10:05:00,71.57,71.6,71.31,71.39,73044.0,67.5316,67.5599,67.2863,67.3618,73044.0
2023-10-12 10:10:00,71.39,71.53,71.34,71.44,114964.0,67.3618,67.4939,67.3146,67.409,114964.0
2023-10-12 10:15:00,71.42,71.46,71.33,71.45,97579.0,67.3901,67.4278,67.3052,67.4184,97579.0
2023-10-12 10:20:00,71.45,71.73,71.45,71.71,166074.0,67.4184,67.6826,67.4184,67.6637,166074.0
2023-10-12 10:25:00,71.71,72.05,71.71,71.9,191839.0,67.6637,67.9845,67.6637,67.843,191839.0
2023-10-12 10:30:00,71.9,71.95,71.6,71.65,104300.0,67.843,67.8902,67.5599,67.6071,104300.0
2023-10-12 10:35:00,71.65,71.8,71.58,71.75,141832.0,67.6071,67.7486,67.5411,67.7015,141832.0
2023-10-12 10:40:00,71.75,71.89,71.74,71.84,100521.0,67.7015,67.8336,67.692,67.7864,100521.0
2023-10-12 10:45:00,71.84,71.91,71.73,71.82,125373.0,67.7864,67.8524,67.6826,67.7675,125373.0
2023-10-12 10:50:00,71.81,71.9,71.79,71.87,174370.0,67.7581,67.843,67.7392,67.8147,174370.0
2023-10-12 10:55:00,71.87,71.87,71.71,71.85,116101.0,67.8147,67.8147,67.6637,67.7958,116101.0
2023-10-12 11:00:00,71.86,71.93,71.78,71.92,96735.0,67.8053,67.8713,67.7298,67.8619,96735.0
2023-10-12 11:05:00,71.93,71.97,71.86,71.89,90447.0,67.8713,67.909,67.8053,67.8336,90447.0
2023-10-12 11:10:00,71.89,71.91,71.74,71.76,96349.0,67.8336,67.8524,67.692,67.7109,96349.0
2023-10-12 11:15:00,71.75,71.78,71.63,71.7,62388.0,67.7015,67.7298,67.5882,67.6543,62388.0
2023-10-12 11:20:00,71.7,71.77,71.69,71.75,52889.0,67.6543,67.7203,67.6448,67.7015,52889.0
2023-10-12 11:25:00,71.75,71.82,71.66,71.67,101758.0,67.7015,67.7675,67.6165,67.626,101758.0
2023-10-12 11:30:00,71.66,71.75,71.61,71.75,104579.0,67.6165,67.7015,67.5694,67.7015,104579.0
2023-10-12 11:35:00,71.75,71.81,71.73,71.75,56111.0,67.7015,67.7581,67.6826,67.7015,56111.0
2023-10-12 11:40:00,71.74,71.87,71.72,71.78,64301.0,67.692,67.8147,67.6732,67.7298,64301.0
2023-10-12 11:45:00,71.78,71.79,71.65,71.66,79998.0,67.7298,67.7392,67.6071,67.6165,79998.0
2023-10-12 11:50:00,71.66,71.72,71.64,71.7,63926.0,67.6165,67.6732,67.5977,67.6543,63926.0
2023-10-12 11:55:00,71.7,71.78,71.66,71.76,55056.0,67.6543,67.7298,67.6165,67.7109,55056.0
2023-10-12 12:00:00,71.75,71.89,71.75,71.88,71191.0,67.7015,67.8336,67.7015,67.8241,71191.0
2023-10-12 12:05:00,71.88,71.97,71.83,71.88,36064.0,67.8241,67.909,67.7769,67.8241,36064.0
2023-10-12 12:10:00,71.88,71.96,71.82,71.92,35951.0,67.8241,67.8996,67.7675,67.8619,35951.0
2023-10-12 12:15:00,71.92,71.98,71.91,71.97,29011.0,67.8619,67.9185,67.8524,67.909,29011.0
2023-10-12 12:20:00,71.98,72.01,71.92,71.96,40590.0,67.9185,67.9468,67.8619,67.8996,40590.0
2023-10-12 12:25:00,71.96,72.07,71.95,72.02,71864.0,67.8996,68.0034,67.8902,67.9562,71864.0
2023-10-12 12:30:00,72.02,72.06,71.84,71.85,79420.0,67.9562,67.994,67.7864,67.7958,79420.0
2023-10-12 12:35:00,71.85,71.96,71.85,71.94,32393.0,67.7958,67.8996,67.7958,67.8807,32393.0
2023-10-12 12:40:00,71.94,71.95,71.81,71.81,47293.0,67.8807,67.8902,67.7581,67.7581,47293.0
2023-10-12 12:45:00,71.8,71.8,71.7,71.72,44262.0,67.7486,67.7486,67.6543,67.6732,44262.0
2023-10-12 12:50:00,71.72,71.75,71.64,71.67,64515.0,67.6732,67.7015,67.5977,67.626,64515.0
2023-10-12 12:55:00,71.68,71.71,71.63,71.68,46577.0,67.6354,67.6637,67.5882,67.6354,46577.0
2023-10-12 13:00:00,71.66,71.67,71.54,71.56,55811.0,67.6165,67.626,67.5033,67.5222,55811.0
2023-10-12 13:05:00,71.56,71.58,71.43,71.46,63295.0,67.5222,67.5411,67.3995,67.4278,63295.0
2023-10-12 13:10:00,71.46,71.51,71.41,71.46,47303.0,67.4278,67.475,67.3806,67.4278,47303.0
2023-10-12 13:15:00,71.45,71.52,71.44,71.51,57169.0,67.4184,67.4844,67.409,67.475,57169.0
2023-10-12 13:20:00,71.5,71.53,71.48,71.49,46577.0,67.4656,67.4939,67.4467,67.4561,46577.0
2023-10-12 13:25:00,71.48,71.49,71.3,71.33,59919.0,67.4467,67.4561,67.2769,67.3052,59919.0
2023-10-12 13:30:00,71.33,71.42,71.28,71.37,60955.0,67.3052,67.3901,67.258,67.3429,60955.0
2023-10-12 13:35:00,71.38,71.41,71.31,71.34,55704.0,67.3523,67.3806,67.2863,67.3146,55704.0
2023-10-12 13:40:00,71.34,71.41,71.27,71.29,68263.0,67.3146,67.3806,67.2485,67.2674,68263.0
2023-10-12 13:45:00,71.29,71.31,71.12,71.13,113861.0,67.2674,67.2863,67.107,67.1164,113861.0
2023-10-12 13:50:00,71.13,71.19,71.07,71.19,51460.0,67.1164,67.1731,67.0598,67.1731,51460.0
2023-10-12 13:55:00,71.18,71.25,71.14,71.15,101648.0,67.1636,67.2297,67.1259,67.1353,101648.0
2023-10-12 14:00:00,71.16,71.2,71.14,71.15,50751.0,67.1448,67.1825,67.1259,67.1353,50751.0
2023-10-12 14:05:00,71.15,71.19,70.99,71.03,148303.0,67.1353,67.1731,66.9843,67.0221,148303.0
2023-10-12 14:10:00,71.03,71.05,70.99,71.01,83227.0,67.0221,67.041,66.9843,67.0032,83227.0
2023-10-12 14:15:00,71.01,71.03,70.96,71.0,97775.0,67.0032,67.0221,66.956,66.9938,97775.0
2023-10-12 14:20:00,71.01,71.12,70.98,71.12,79379.0,67.0032,67.107,66.9749,67.107,79379.0
2023-10-12 14:25:00,71.12,71.14,71.09,71.12,59278.0,67.107,67.1259,67.0787,67.107,59278.0
2023-10-12 14:30:00,71.12,71.14,71.08,71.11,50512.0,67.107,67.1259,67.0693,67.0976,50512.0
2023-10-12 14:35:00,71.11,71.17,71.04,71.05,47002.0,67.0976,67.1542,67.0315,67.041,47002.0
2023-10-12 14:40:00,71.05,71.06,70.95,71.0,47629.0,67.041,67.0504,66.9466,66.9938,47629.0
2023-10-12 14:45:00,71.01,71.09,70.99,71.06,55667.0,67.0032,67.0787,66.9843,67.0504,55667.0
2023-10-12 14:50:00,71.07,71.18,71.06,71.15,74611.0,67.0598,67.1636,67.0504,67.1353,74611.0
2023-10-12 14:55:00,71.16,71.18,71.12,71.13,51898.0,67.1448,67.1636,67.107,67.1164,51898.0
2023-10-12 15:00:00,71.13,71.2,71.09,71.13,70880.0,67.1164,67.1825,67.0787,67.1164,70880.0
2023-10-12 15:05:00,71.13,71.27,71.11,71.24,154722.0,67.1164,67.2485,67.0976,67.2202,154722.0
2023-10-12 15:10:00,71.25,71.35,71.23,71.26,122394.0,67.2297,67.324,67.2108,67.2391,122394.0
2023-10-12 15:15:00,71.24,71.3,71.17,71.28,88814.0,67.2202,67.2769,67.1542,67.258,88814.0
2023-10-12 15:20:00,71.28,71.37,71.25,71.27,104435.0,67.258,67.3429,67.2297,67.2485,104435.0
2023-10-12 15:25:00,71.26,71.26,71.14,71.2,57921.0,67.2391,67.2391,67.1259,67.1825,57921.0
2023-10-12 15:30:00,71.22,71.39,71.21,71.38,141275.0,67.2014,67.3618,67.1919,67.3523,141275.0
2023-10-12 15:35:00,71.39,71.49,71.37,71.47,123115.0,67.3618,67.4561,67.3429,67.4373,123115.0
2023-10-12 15:40:00,71.47,71.48,71.29,71.32,126278.0,67.4373,67.4467,67.2674,67.2957,126278.0
2023-10-12 15:45:00,71.32,71.33,71.16,71.22,175051.0,67.2957,67.3052,67.1448,67.2014,175051.0
2023-10-12 15:50:00,71.22,71.23,71.12,71.15,230035.0,67.2014,67.2108,67.107,67.1353,230035.0
2023-10-12 15:55:00,71.16,71.33,71.15,71.31,641364.0,67.1448,67.3052,67.1353,67.2863,641364.0
2023-10-13 09:30:00,71.26,71.54,70.97,71.28,233119.0,67.2391,67.5033,66.9655,67.258,233119.0
2023-10-13 09:35:00,71.26,71.65,71.19,71.6,95939.0,67.2391,67.6071,67.1731,67.5599,95939.0
2023-10-13 09:40:00,71.6,71.8,71.51,71.55,76306.0,67.5599,67.7486,67.475,67.5127,76306.0
2023-10-13 09:45:00,71.56,71.77,71.52,71.65,80849.0,67.5222,67.7203,67.4844,67.6071,80849.0
2023-10-13 09:50:00,71.66,71.85,71.62,71.77,97079.0,67.6165,67.7958,67.5788,67.7203,97079.0
2023-10-13 09:55:00,71.76,71.92,71.72,71.73,84979.0,67.7109,67.8619,67.6732,67.6826,84979.0
2023-10-13 10:00:00,71.76,71.98,71.68,71.84,129441.0,67.7109,67.9185,67.6354,67.7864,129441.0
2023-10-13 10:05:00,71.86,71.98,71.83,71.96,49622.0,67.8053,67.9185,67.7769,67.8996,49622.0
2023-10-13 10:10:00,71.96,71.97,71.83,71.87,49856.0,67.8996,67.909,67.7769,67.8147,49856.0
2023-10-13 10:15:00,71.88,72.13,71.86,72.11,94486.0,67.8241,68.06,67.8053,68.0412,94486.0
2023-10-13 10:20:00,72.11,72.32,72.07,72.11,212601.0,68.0412,68.2393,68.0034,68.0412,212601.0
2023-10-13 10:25:00,72.11,72.23,72.04,72.18,140498.0,68.0412,68.1544,67.9751,68.1072,140498.0
2023-10-13 10:30:00,72.17,72.18,72.04,72.07,85984.0,68.0978,68.1072,67.9751,68.0034,85984.0
2023-10-13 10:35:00,72.07,72.07,71.75,71.88,76732.0,68.0034,68.0034,67.7015,67.8241,76732.0
2023-10-13 10:40:00,71.87,71.9,71.74,71.81,72479.0,67.8147,67.843,67.692,67.7581,72479.0
2023-10-13 10:45:00,71.81,71.82,71.65,71.66,105402.0,67.7581,67.7675,67.6071,67.6165,105402.0
2023-10-13 10:50:00,71.65,71.68,71.54,71.65,67241.0,67.6071,67.6354,67.5033,67.6071,67241.0
2023-10-13 10:55:00,71.66,71.77,71.65,71.73,44648.0,67.6165,67.7203,67.6071,67.6826,44648.0
2023-10-13 11:00:00,71.72,71.82,71.71,71.77,69219.0,67.6732,67.7675,67.6637,67.7203,69219.0
2023-10-13 11:05:00,71.77,71.82,71.67,71.75,55536.0,67.7203,67.7675,67.626,67.7015,55536.0
2023-10-13 11:10:00,71.74,71.8,71.65,71.78,60531.0,67.692,67.7486,67.6071,67.7298,60531.0
2023-10-13 11:15:00,71.77,71.88,71.76,71.81,48036.0,67.7203,67.8241,67.7109,67.7581,48036.0
2023-10-13 11:20:00,71.8,71.84,71.76,71.77,45877.0,67.7486,67.7864,67.7109,67.7203,45877.0
2023-10-13 11:25:00,71.78,71.83,71.61,71.82,66208.0,67.7298,67.7769,67.5694,67.7675,66208.0
2023-10-13 11:30:00,71.81,71.84,71.73,71.74,63381.0,67.7581,67.7864,67.6826,67.692,63381.0
2023-10-13 11:35:00,71.75,71.82,71.74,71.81,42409.0,67.7015,67.7675,67.692,67.7581,42409.0
2023-10-13 11:40:00,71.81,71.85,71.78,71.8,47818.0,67.7581,67.7958,67.7298,67.7486,47818.0
2023-10-13 11:45:00,71.8,71.88,71.78,71.78,40746.0,67.7486,67.8241,67.7298,67.7298,40746.0
2023-10-13 11:50:00,71.78,71.79,71.69,71.71,48994.0,67.7298,67.7392,67.6448,67.6637,48994.0
2023-10-13 11:55:00,71.7,71.7,71.54,71.54,37285.0,67.6543,67.6543,67.5033,67.5033,37285.0
2023-10-13 12:00:00,71.54,71.72,71.49,71.69,43028.0,67.5033,67.6732,67.4561,67.6448,43028.0
2023-10-13 12:05:00,71.69,71.77,71.69,71.71,57741.0,67.6448,67.7203,67.6448,67.6637,57741.0
2023-10-13 12:10:00,71.72,71.72,71.63,71.63,66080.0,67.6732,67.6732,67.5882,67.5882,66080.0
2023-10-13 12:15:00,71.62,71.67,71.56,71.62,94304.0,67.5788,67.626,67.5222,67.5788,94304.0
2023-10-13 12:20:00,71.63,71.67,71.44,71.45,93889.0,67.5882,67.626,67.409,67.4184,93889.0
2023-10-13 12:25:00,71.44,71.49,71.36,71.47,132041.0,67.409,67.4561,67.3335,67.4373,132041.0
2023-10-13 12:30:00,71.48,71.56,71.46,71.5,107894.0,67.4467,67.5222,67.4278,67.4656,107894.0
2023-10-13 12:35:00,71.51,71.57,71.48,71.51,53780.0,67.475,67.5316,67.4467,67.475,53780.0
2023-10-13 12:40:00,71.5,71.67,71.49,71.55,294194.0,67.4656,67.626,67.4561,67.5127,294194.0
2023-10-13 12:45:00,71.54,71.77,71.51,71.68,74509.0,67.5033,67.7203,67.475,67.6354,74509.0
2023-10-13 12:50:00,71.67,71.68,71.49,71.58,47694.0,67.626,67.6354,67.4561,67.5411,47694.0
2023-10-13 12:55:00,71.57,71.76,71.57,71.76,126177.0,67.5316,67.7109,67.5316,67.7109,126177.0
2023-10-13 13:00:00,71.76,71.79,71.69,71.69,32698.0,67.7109,67.7392,67.6448,67.6448,32698.0
2023-10-13 13:05:00,71.7,71.75,71.67,71.75,25164.0,67.6543,67.7015,67.626,67.7015,25164.0
2023-10-13 13:10:00,71.76,71.76,71.64,71.64,32497.0,67.7109,67.7109,67.5977,67.5977,32497.0
2023-10-13 13:15:00,71.65,71.74,71.58,71.73,47065.0,67.6071,67.692,67.5411,67.6826,47065.0
2023-10-13 13:20:00,71.74,71.77,71.67,71.73,25161.0,67.692,67.7203,67.626,67.6826,25161.0
2023-10-13 13:25:00,71.72,71.77,71.66,71.72,38139.0,67.6732,67.7203,67.6165,67.6732,38139.0
2023-10-13 13:30:00,71.7,71.77,71.66,71.77,27959.0,67.6543,67.7203,67.6165,67.7203,27959.0
2023-10-13 13:35:00,71.76,71.85,71.73,71.79,31758.0,67.7109,67.7958,67.6826,67.7392,31758.0
2023-10-13 13:40:00,71.81,72.06,71.79,72.03,39976.0,67.7581,67.994,67.7392,67.9657,39976.0
2023-10-13 13:45:00,72.03,72.06,71.92,71.96,34205.0,67.9657,67.994,67.8619,67.8996,34205.0
2023-10-13 13:50:00,71.95,72.01,71.93,71.95,28916.0,67.8902,67.9468,67.8713,67.8902,28916.0
2023-10-13 13:55:00,71.94,71.98,71.89,71.92,22295.0,67.8807,67.9185,67.8336,67.8619,22295.0
2023-10-13 14:00:00,71.92,71.92,71.84,71.86,30921.0,67.8619,67.8619,67.7864,67.8053,30921.0
2023-10-13 14:05:00,71.85,71.94,71.78,71.88,32890.0,67.7958,67.8807,67.7298,67.8241,32890.0
2023-10-13 14:10:00,71.89,71.98,71.89,71.98,56604.0,67.8336,67.9185,67.8336,67.9185,56604.0
2023-10-13 14:15:00,71.97,71.99,71.87,71.88,92655.0,67.909,67.9279,67.8147,67.8241,92655.0
2023-10-13 14:20:00,71.9,71.93,71.83,71.86,37189.0,67.843,67.8713,67.7769,67.8053,37189.0
2023-10-13 14:25:00,71.85,71.88,71.77,71.82,47878.0,67.7958,67.8241,67.7203,67.7675,47878.0
2023-10-13 14:30:00,71.81,71.86,71.77,71.84,44510.0,67.7581,67.8053,67.7203,67.7864,44510.0
2023-10-13 14:35:00,71.84,71.86,71.73,71.81,61277.0,67.7864,67.8053,67.6826,67.7581,61277.0
2023-10-13 14:40:00,71.79,71.85,71.76,71.76,52251.0,67.7392,67.7958,67.7109,67.7109,52251.0
2023-10-13 14:45:00,71.78,71.82,71.71,71.73,53992.0,67.7298,67.7675,67.6637,67.6826,53992.0
2023-10-13 14:50:00,71.73,71.87,71.72,71.84,83382.0,67.6826,67.8147,67.6732,67.7864,83382.0
2023-10-13 14:55:00,71.84,71.86,71.79,71.83,73310.0,67.7864,67.8053,67.7392,67.7769,73310.0
2023-10-13 15:00:00,71.82,71.87,71.77,71.84,42079.0,67.7675,67.8147,67.7203,67.7864,42079.0
2023-10-13 15:05:00,71.84,71.84,71.72,71.83,51537.0,67.7864,67.7864,67.6732,67.7769,51537.0
2023-10-13 15:10:00,71.83,71.89,71.78,71.82,56683.0,67.7769,67.8336,67.7298,67.7675,56683.0
2023-10-13 15:15:00,71.81,71.84,71.77,71.78,57854.0,67.7581,67.7864,67.7203,67.7298,57854.0
2023-10-13 15:20:00,71.78,71.81,71.75,71.81,52497.0,67.7298,67.7581,67.7015,67.7581,52497.0
2023-10-13 15:25:00,71.8,71.83,71.73,71.77,44693.0,67.7486,67.7769,67.6826,67.7203,44693.0
2023-10-13 15:30:00,71.78,71.89,71.78,71.81,155822.0,67.7298,67.8336,67.7298,67.7581,155822.0
2023-10-13 15:35:00,71.8,71.83,71.76,71.79,88323.0,67.7486,67.7769,67.7109,67.7392,88323.0
2023-10-13 15:40:00,71.78,71.78,71.63,71.66,66918.0,67.7298,67.7298,67.5882,67.6165,66918.0
2023-10-13 15:45:00,71.67,71.79,71.66,71.79,93091.0,67.626,67.7392,67.6165,67.7392,93091.0
2023-10-13 15:50:00,71.78,71.88,71.74,71.87,164017.0,67.7298,67.8241,67.692,67.8147,164017.0
2023-10-13 15:55:00,71.87,71.97,71.82,71.97,439561.0,67.8147,67.909,67.7675,67.909,439561.0
2023-10-16 09:30:00,72.15,72.48,71.68,71.81,212253.0,68.0789,68.3903,67.6354,67.7581,212253.0
2023-10-16 09:35:00,71.81,71.86,71.34,71.55,111909.0,67.7581,67.8053,67.3146,67.5127,111909.0
2023-10-16 09:40:00,71.53,71.57,71.3,71.54,92466.0,67.4939,67.5316,67.2769,67.5033,92466.0
2023-10-16 09:45:00,71.54,71.93,71.53,71.87,88739.0,67.5033,67.8713,67.4939,67.8147,88739.0
2023-10-16 09:50:00,71.87,72.03,71.8,71.95,111423.0,67.8147,67.9657,67.7486,67.8902,111423.0
2023-10-16 09:55:00,71.94,71.95,71.7,71.79,57208.0,67.8807,67.8902,67.6543,67.7392,57208.0
2023-10-16 10:00:00,71.8,71.96,71.75,71.82,159797.0,67.7486,67.8996,67.7015,67.7675,159797.0
2023-10-16 10:05:00,71.82,71.82,71.54,71.68,85589.0,67.7675,67.7675,67.5033,67.6354,85589.0
2023-10-16 10:10:00,71.7,71.7,71.43,71.59,57486.0,67.6543,67.6543,67.3995,67.5505,57486.0
2023-10-16 10:15:00,71.63,71.72,71.56,71.66,90969.0,67.5882,67.6732,67.5222,67.6165,90969.0
2023-10-16 10:20:00,71.67,71.76,71.6,71.76,71124.0,67.626,67.7109,67.5599,67.7109,71124.0
2023-10-16 10:25:00,71.77,71.94,71.75,71.93,90897.0,67.7203,67.8807,67.7015,67.8713,90897.0
2023-10-16 10:30:00,71.94,72.05,71.83,71.83,143452.0,67.8807,67.9845,67.7769,67.7769,143452.0
2023-10-16 10:35:00,71.84,72.0,71.84,71.87,56049.0,67.7864,67.9374,67.7864,67.8147,56049.0
2023-10-16 10:40:00,71.87,71.88,71.69,71.75,77638.0,67.8147,67.8241,67.6448,67.7015,77638.0
2023-10-16 10:45:00,71.74,71.89,71.74,71.84,84018.0,67.692,67.8336,67.692,67.7864,84018.0
2023-10-16 10:50:00,71.85,72.03,71.85,71.94,141062.0,67.7958,67.9657,67.7958,67.8807,141062.0
2023-10-16 10:55:00,71.94,72.02,71.88,72.0,94214.0,67.8807,67.9562,67.8241,67.9374,94214.0
2023-10-16 11:00:00,72.0,72.09,71.99,72.08,63767.0,67.9374,68.0223,67.9279,68.0128,63767.0
2023-10-16 11:05:00,72.07,72.08,71.99,72.0,42947.0,68.0034,68.0128,67.9279,67.9374,42947.0
2023-10-16 11:10:00,72.0,72.05,71.97,71.99,55455.0,67.9374,67.9845,67.909,67.9279,55455.0
2023-10-16 11:15:00,71.98,72.08,71.98,72.01,81522.0,67.9185,68.0128,67.9185,67.9468,81522.0
2023-10-16 11:20:00,72.01,72.14,71.99,72.1,55569.0,67.9468,68.0695,67.9279,68.0317,55569.0
2023-10-16 11:25:00,72.11,72.18,72.02,72.09,78710.0,68.0412,68.1072,67.9562,68.0223,78710.0
2023-10-16 11:30:00,72.08,72.1,72.04,72.06,78695.0,68.0128,68.0317,67.9751,67.994,78695.0
2023-10-16 11:35:00,72.06,72.09,71.93,71.97,76722.0,67.994,68.0223,67.8713,67.909,76722.0
2023-10-16 11:40:00,71.96,72.03,71.91,71.95,70767.0,67.8996,67.9657,67.8524,67.8902,70767.0
2023-10-16 11:45:00,71.95,71.99,71.9,71.97,96174.0,67.8902,67.9279,67.843,67.909,96174.0
2023-10-16 11:50:00,71.97,72.23,71.96,72.21,90272.0,67.909,68.1544,67.8996,68.1355,90272.0
2023-10-16 11:55:00,72.22,72.39,72.21,72.39,68789.0,68.1449,68.3054,68.1355,68.3054,68789.0
2023-10-16 12:00:00,72.39,72.52,72.39,72.47,71953.0,68.3054,68.428,68.3054,68.3808,71953.0
2023-10-16 12:05:00,72.46,72.52,72.4,72.51,111547.0,68.3714,68.428,68.3148,68.4186,111547.0
2023-10-16 12:10:00,72.5,72.51,72.38,72.42,61224.0,68.4091,68.4186,68.2959,68.3337,61224.0
2023-10-16 12:15:00,72.42,72.54,72.39,72.51,80032.0,68.3337,68.4469,68.3054,68.4186,80032.0
2023-10-16 12:20:00,72.5,72.53,72.42,72.47,78007.0,68.4091,68.4375,68.3337,68.3808,78007.0
2023-10-16 12:25:00,72.46,72.54,72.41,72.51,111224.0,68.3714,68.4469,68.3242,68.4186,111224.0
2023-10-16 12:30:00,72.52,72.69,72.51,72.67,42742.0,68.428,68.5884,68.4186,68.5696,42742.0
2023-10-16 12:35:00,72.68,72.68,72.59,72.64,33828.0,68.579,68.579,68.4941,68.5412,33828.0
2023-10-16 12:40:00,72.65,72.74,72.64,72.67,42636.0,68.5507,68.6356,68.5412,68.5696,42636.0
2023-10-16 12:45:00,72.67,72.71,72.63,72.64,45972.0,68.5696,68.6073,68.5318,68.5412,45972.0
2023-10-16 12:50:00,72.64,72.67,72.53,72.53,87220.0,68.5412,68.5696,68.4375,68.4375,87220.0
2023-10-16 12:55:00,72.54,72.58,72.47,72.55,42140.0,68.4469,68.4846,68.3808,68.4563,42140.0
2023-10-16 13:00:00,72.55,72.57,72.51,72.56,62544.0,68.4563,68.4752,68.4186,68.4658,62544.0
2023-10-16 13:05:00,72.56,72.59,72.51,72.53,95596.0,68.4658,68.4941,68.4186,68.4375,95596.0
2023-10-16 13:10:00,72.54,72.55,72.48,72.51,75562.0,68.4469,68.4563,68.3903,68.4186,75562.0
2023-10-16 13:15:00,72.51,72.51,72.34,72.34,44717.0,68.4186,68.4186,68.2582,68.2582,44717.0
2023-10-16 13:20:00,72.33,72.33,72.17,72.25,77033.0,68.2487,68.2487,68.0978,68.1733,77033.0
2023-10-16 13:25:00,72.24,72.37,72.17,72.36,81535.0,68.1638,68.2865,68.0978,68.277,81535.0
2023-10-16 13:30:00,72.36,72.37,72.22,72.22,74236.0,68.277,68.2865,68.1449,68.1449,74236.0
2023-10-16 13:35:00,72.22,72.32,72.21,72.28,90543.0,68.1449,68.2393,68.1355,68.2016,90543.0
2023-10-16 13:40:00,72.28,72.33,72.27,72.29,50814.0,68.2016,68.2487,68.1921,68.211,50814.0
2023-10-16 13:45:00,72.28,72.3,72.24,72.25,55063.0,68.2016,68.2204,68.1638,68.1733,55063.0
2023-10-16 13:50:00,72.25,72.25,72.19,72.2,28042.0,68.1733,68.1733,68.1166,68.1261,28042.0
2023-10-16 13:55:00,72.21,72.23,72.16,72.22,57107.0,68.1355,68.1544,68.0883,68.1449,57107.0
2023-10-16 14:00:00,72.22,72.22,72.15,72.17,37097.0,68.1449,68.1449,68.0789,68.0978,37097.0
2023-10-16 14:05:00,72.17,72.19,72.16,72.16,28238.0,68.0978,68.1166,68.0883,68.0883,28238.0
2023-10-16 14:10:00,72.16,72.19,72.09,72.09,41751.0,68.0883,68.1166,68.0223,68.0223,41751.0
2023-10-16 14:15:00,72.09,72.1,71.97,71.98,37799.0,68.0223,68.0317,67.909,67.9185,37799.0
2023-10-16 14:20:00,71.99,72.0,71.93,71.99,35989.0,67.9279,67.9374,67.8713,67.9279,35989.0
2023-10-16 14:25:00,71.99,72.0,71.86,71.86,54746.0,67.9279,67.9374,67.8053,67.8053,54746.0
2023-10-16 14:30:00,71.87,71.91,71.83,71.9,53673.0,67.8147,67.8524,67.7769,67.843,53673.0
2023-10-16 14:35:00,71.89,71.93,71.87,71.9,57789.0,67.8336,67.8713,67.8147,67.843,57789.0
2023-10-16 14:40:00,71.9,71.94,71.88,71.9,77187.0,67.843,67.8807,67.8241,67.843,77187.0
2023-10-16 14:45:00,71.89,71.93,71.85,71.91,57630.0,67.8336,67.8713,67.7958,67.8524,57630.0
2023-10-16 14:50:00,71.92,71.92,71.8,71.83,91736.0,67.8619,67.8619,67.7486,67.7769,91736.0
2023-10-16 14:55:00,71.82,71.9,71.81,71.84,78472.0,67.7675,67.843,67.7581,67.7864,78472.0
2023-10-16 15:00:00,71.84,71.85,71.71,71.73,75536.0,67.7864,67.7958,67.6637,67.6826,75536.0
2023-10-16 15:05:00,71.73,71.83,71.72,71.8,85531.0,67.6826,67.7769,67.6732,67.7486,85531.0
2023-10-16 15:10:00,71.8,71.8,71.69,71.7,77366.0,67.7486,67.7486,67.6448,67.6543,77366.0
2023-10-16 15:15:00,71.7,71.79,71.69,71.77,104435.0,67.6543,67.7392,67.6448,67.7203,104435.0
2023-10-16 15:20:00,71.77,71.8,71.73,71.73,99319.0,67.7203,67.7486,67.6826,67.6826,99319.0
2023-10-16 15:25:00,71.74,71.78,71.72,71.78,63657.0,67.692,67.7298,67.6732,67.7298,63657.0
2023-10-16 15:30:00,71.77,71.81,71.68,71.7,145439.0,67.7203,67.7581,67.6354,67.6543,145439.0
2023-10-16 15:35:00,71.7,71.73,71.63,71.67,92881.0,67.6543,67.6826,67.5882,67.626,92881.0
2023-10-16 15:40:00,71.68,71.75,71.67,71.74,108113.0,67.6354,67.7015,67.626,67.692,108113.0
2023-10-16 15:45:00,71.73,71.76,71.7,71.75,129676.0,67.6826,67.7109,67.6543,67.7015,129676.0
2023-10-16 15:50:00,71.74,71.77,71.69,71.75,256099.0,67.692,67.7203,67.6448,67.7015,256099.0
2023-10-16 15:55:00,71.75,71.82,71.71,71.75,701491.0,67.7015,67.7675,67.6637,67.7015,701491.0
2023-10-17 09:30:00,71.5,72.04,71.33,72.02,262615.0,67.4656,67.9751,67.3052,67.9562,262615.0
2023-10-17 09:35:00,72.03,72.3,71.82,72.14,94806.0,67.9657,68.2204,67.7675,68.0695,94806.0
2023-10-17 09:40:00,72.15,72.32,71.99,72.16,58554.0,68.0789,68.2393,67.9279,68.0883,58554.0
2023-10-17 09:45:00,72.17,72.64,72.17,72.55,92629.0,68.0978,68.5412,68.0978,68.4563,92629.0
2023-10-17 09:50:00,72.55,72.69,72.37,72.39,100931.0,68.4563,68.5884,68.2865,68.3054,100931.0
2023-10-17 09:55:00,72.39,72.47,72.17,72.2,112530.0,68.3054,68.3808,68.0978,68.1261,112530.0
2023-10-17 10:00:00,72.2,72.28,72.09,72.11,106604.0,68.1261,68.2016,68.0223,68.0412,106604.0
2023-10-17 10:05:00,72.1,72.11,71.96,72.0,51381.0,68.0317,68.0412,67.8996,67.9374,51381.0
2023-10-17 10:10:00,72.0,72.3,71.96,72.29,89197.0,67.9374,68.2204,67.8996,68.211,89197.0
2023-10-17 10:15:00,72.29,72.43,72.24,72.43,53014.0,68.211,68.3431,68.1638,68.3431,53014.0
2023-10-17 10:20:00,72.42,72.52,72.38,72.48,49582.0,68.3337,68.428,68.2959,68.3903,49582.0
2023-10-17 10:25:00,72.47,72.48,72.33,72.36,45980.0,68.3808,68.3903,68.2487,68.277,45980.0
2023-10-17 10:30:00,72.36,72.46,72.27,72.46,93672.0,68.277,68.3714,68.1921,68.3714,93672.0
2023-10-17 10:35:00,72.45,72.72,72.44,72.7,49700.0,68.362,68.6167,68.3525,68.5979,49700.0
2023-10-17 10:40:00,72.7,72.92,72.68,72.89,82019.0,68.5979,68.8054,68.579,68.7771,82019.0
2023-10-17 10:45:00,72.9,72.96,72.53,72.55,61569.0,68.7866,68.8432,68.4375,68.4563,61569.0
2023-10-17 10:50:00,72.54,72.6,72.36,72.52,133749.0,68.4469,68.5035,68.277,68.428,133749.0
2023-10-17 10:55:00,72.52,72.58,72.47,72.51,176922.0,68.428,68.4846,68.3808,68.4186,176922.0
2023-10-17 11:00:00,72.51,72.62,72.49,72.59,97425.0,68.4186,68.5224,68.3997,68.4941,97425.0
2023-10-17 11:05:00,72.59,72.6,72.43,72.48,92321.0,68.4941,68.5035,68.3431,68.3903,92321.0
2023-10-17 11:10:00,72.49,72.61,72.46,72.61,91979.0,68.3997,68.5129,68.3714,68.5129,91979.0
2023-10-17 11:15:00,72.61,72.73,72.53,72.58,69686.0,68.5129,68.6262,68.4375,68.4846,69686.0
2023-10-17 11:20:00,72.59,72.68,72.58,72.61,96582.0,68.4941,68.579,68.4846,68.5129,96582.0
2023-10-17 11:25:00,72.61,72.71,72.59,72.71,95116.0,68.5129,68.6073,68.4941,68.6073,95116.0
2023-10-17 11:30:00,72.71,72.81,72.68,72.77,62065.0,68.6073,68.7017,68.579,68.6639,62065.0
2023-10-17 11:35:00,72.77,72.99,72.77,72.98,58590.0,68.6639,68.8715,68.6639,68.8621,58590.0
2023-10-17 11:40:00,72.98,73.1,72.97,73.07,105720.0,68.8621,68.9753,68.8526,68.947,105720.0
2023-10-17 11:45:00,73.08,73.13,72.97,73.08,212324.0,68.9564,69.0036,68.8526,68.9564,212324.0
2023-10-17 11:50:00,73.09,73.22,73.06,73.15,46859.0,68.9659,69.0885,68.9375,69.0225,46859.0
2023-10-17 11:55:00,73.17,73.17,73.06,73.13,43692.0,69.0413,69.0413,68.9375,69.0036,43692.0
2023-10-17 12:00:00,73.12,73.12,72.98,73.01,44537.0,68.9942,68.9942,68.8621,68.8904,44537.0
2023-10-17 12:05:00,73.0,73.13,72.98,73.13,45608.0,68.8809,69.0036,68.8621,69.0036,45608.0
2023-10-17 12:10:00,73.13,73.17,73.11,73.16,34960.0,69.0036,69.0413,68.9847,69.0319,34960.0
2023-10-17 12:15:00,73.17,73.23,73.11,73.12,47322.0,69.0413,69.098,68.9847,68.9942,47322.0
2023-10-17 12:20:00,73.09,73.23,73.04,73.19,44286.0,68.9659,69.098,68.9187,69.0602,44286.0
2023-10-17 12:25:00,73.18,73.24,73.16,73.23,46171.0,69.0508,69.1074,69.0319,69.098,46171.0
2023-10-17 12:30:00,73.22,73.23,72.97,73.0,71563.0,69.0885,69.098,68.8526,68.8809,71563.0
2023-10-17 12:35:00,73.0,73.04,72.91,72.95,29772.0,68.8809,68.9187,68.796,68.8338,29772.0
2023-10-17 12:40:00,72.97,72.97,72.91,72.93,21801.0,68.8526,68.8526,68.796,68.8149,21801.0
2023-10-17 12:45:00,72.92,72.93,72.78,72.78,47392.0,68.8054,68.8149,68.6733,68.6733,47392.0
2023-10-17 12:50:00,72.8,72.82,72.67,72.74,73601.0,68.6922,68.7111,68.5696,68.6356,73601.0
2023-10-17 12:55:00,72.74,72.81,72.63,72.65,88864.0,68.6356,68.7017,68.5318,68.5507,88864.0
2023-10-17 13:00:00,72.65,72.75,72.64,72.65,28506.0,68.5507,68.645,68.5412,68.5507,28506.0
2023-10-17 13:05:00,72.64,72.7,72.62,72.7,23048.0,68.5412,68.5979,68.5224,68.5979,23048.0
2023-10-17 13:10:00,72.7,72.73,72.65,72.65,25444.0,68.5979,68.6262,68.5507,68.5507,25444.0
2023-10-17 13:15:00,72.64,72.74,72.63,72.74,31090.0,68.5412,68.6356,68.5318,68.6356,31090.0
2023-10-17 13:20:00,72.76,72.76,72.7,72.71,34545.0,68.6545,68.6545,68.5979,68.6073,34545.0
2023-10-17 13:25:00,72.7,72.76,72.68,72.75,37777.0,68.5979,68.6545,68.579,68.645,37777.0
2023-10-17 13:30:00,72.75,72.76,72.66,72.75,49938.0,68.645,68.6545,68.5601,68.645,49938.0
2023-10-17 13:35:00,72.76,72.77,72.7,72.74,27816.0,68.6545,68.6639,68.5979,68.6356,27816.0
2023-10-17 13:40:00,72.74,72.8,72.7,72.72,42358.0,68.6356,68.6922,68.5979,68.6167,42358.0
2023-10-17 13:45:00,72.71,72.76,72.69,72.75,30139.0,68.6073,68.6545,68.5884,68.645,30139.0
2023-10-17 13:50:00,72.75,72.76,72.55,72.59,40555.0,68.645,68.6545,68.4563,68.4941,40555.0
2023-10-17 13:55:00,72.59,72.69,72.58,72.67,33133.0,68.4941,68.5884,68.4846,68.5696,33133.0
2023-10-17 14:00:00,72.67,72.71,72.64,72.66,44502.0,68.5696,68.6073,68.5412,68.5601,44502.0
2023-10-17 14:05:00,72.67,72.68,72.61,72.64,49947.0,68.5696,68.579,68.5129,68.5412,49947.0
2023-10-17 14:10:00,72.64,72.66,72.54,72.56,25554.0,68.5412,68.5601,68.4469,68.4658,25554.0
2023-10-17 14:15:00,72.56,72.64,72.55,72.59,35632.0,68.4658,68.5412,68.4563,68.4941,35632.0
2023-10-17 14:20:00,72.6,72.64,72.58,72.59,37247.0,68.5035,68.5412,68.4846,68.4941,37247.0
2023-10-17 14:25:00,72.59,72.7,72.55,72.66,78143.0,68.4941,68.5979,68.4563,68.5601,78143.0
2023-10-17 14:30:00,72.64,72.65,72.48,72.5,50179.0,68.5412,68.5507,68.3903,68.4091,50179.0
2023-10-17 14:35:00,72.5,72.53,72.43,72.53,56257.0,68.4091,68.4375,68.3431,68.4375,56257.0
2023-10-17 14:40:00,72.53,72.66,72.52,72.63,36459.0,68.4375,68.5601,68.428,68.5318,36459.0
2023-10-17 14:45:00,72.64,72.66,72.58,72.59,27883.0,68.5412,68.5601,68.4846,68.4941,27883.0
2023-10-17 14:50:00,72.59,72.6,72.41,72.44,53332.0,68.4941,68.5035,68.3242,68.3525,53332.0
2023-10-17 14:55:00,72.43,72.5,72.39,72.48,43514.0,68.3431,68.4091,68.3054,68.3903,43514.0
2023-10-17 15:00:00,72.47,72.49,72.39,72.41,40711.0,68.3808,68.3997,68.3054,68.3242,40711.0
2023-10-17 15:05:00,72.41,72.44,72.36,72.41,72878.0,68.3242,68.3525,68.277,68.3242,72878.0
2023-10-17 15:10:00,72.42,72.56,72.41,72.53,79188.0,68.3337,68.4658,68.3242,68.4375,79188.0
2023-10-17 15:15:00,72.53,72.58,72.45,72.46,64886.0,68.4375,68.4846,68.362,68.3714,64886.0
2023-10-17 15:20:00,72.47,72.5,72.43,72.46,91737.0,68.3808,68.4091,68.3431,68.3714,91737.0
2023-10-17 15:25:00,72.45,72.61,72.45,72.61,58832.0,68.362,68.5129,68.362,68.5129,58832.0
2023-10-17 15:30:00,72.61,72.63,72.49,72.51,65915.0,68.5129,68.5318,68.3997,68.4186,65915.0
2023-10-17 15:35:00,72.51,72.52,72.45,72.47,56375.0,68.4186,68.428,68.362,68.3808,56375.0
2023-10-17 15:40:00,72.47,72.52,72.43,72.51,76405.0,68.3808,68.428,68.3431,68.4186,76405.0
2023-10-17 15:45:00,72.51,72.6,72.46,72.6,112849.0,68.4186,68.5035,68.3714,68.5035,112849.0
2023-10-17 15:50:00,72.6,72.73,72.58,72.72,187812.0,68.5035,68.6262,68.4846,68.6167,187812.0
2023-10-17 15:55:00,72.71,72.84,72.68,72.82,466663.0,68.6073,68.73,68.579,68.7111,466663.0
2023-10-18 09:30:00,73.75,73.94,72.75,72.76,239051.0,69.5886,69.7679,68.645,68.6545,239051.0
2023-10-18 09:35:00,72.81,72.81,72.23,72.26,71825.0,68.7017,68.7017,68.1544,68.1827,71825.0
2023-10-18 09:40:00,72.27,73.18,72.24,73.13,122706.0,68.1921,69.0508,68.1638,69.0036,122706.0
2023-10-18 09:45:00,73.16,73.37,73.12,73.3,50936.0,69.0319,69.2301,68.9942,69.164,50936.0
2023-10-18 09:50:00,73.29,73.29,72.85,72.89,60967.0,69.1546,69.1546,68.7394,68.7771,60967.0
2023-10-18 09:55:00,72.9,72.99,72.67,72.94,61895.0,68.7866,68.8715,68.5696,68.8243,61895.0
2023-10-18 10:00:00,72.94,73.24,72.92,73.22,79470.0,68.8243,69.1074,68.8054,69.0885,79470.0
2023-10-18 10:05:00,73.22,73.55,73.21,73.5,58353.0,69.0885,69.3999,69.0791,69.3527,58353.0
2023-10-18 10:10:00,73.51,73.51,73.18,73.25,87045.0,69.3622,69.3622,69.0508,69.1168,87045.0
2023-10-18 10:15:00,73.24,73.4,73.04,73.4,30192.0,69.1074,69.2584,68.9187,69.2584,30192.0
2023-10-18 10:20:00,73.4,73.4,73.2,73.26,52759.0,69.2584,69.2584,69.0696,69.1263,52759.0
2023-10-18 10:25:00,73.3,73.31,72.95,73.01,64679.0,69.164,69.1734,68.8338,68.8904,64679.0
2023-10-18 10:30:00,73.02,73.09,72.84,72.86,40184.0,68.8998,68.9659,68.73,68.7488,40184.0
2023-10-18 10:35:00,72.86,73.22,72.86,73.21,73825.0,68.7488,69.0885,68.7488,69.0791,73825.0
2023-10-18 10:40:00,73.22,73.27,73.03,73.08,39713.0,69.0885,69.1357,68.9092,68.9564,39713.0
2023-10-18 10:45:00,73.06,73.21,73.02,73.2,96593.0,68.9375,69.0791,68.8998,69.0696,96593.0
2023-10-18 10:50:00,73.2,73.23,72.94,72.95,31164.0,69.0696,69.098,68.8243,68.8338,31164.0
2023-10-18 10:55:00,72.97,73.03,72.92,73.03,22360.0,68.8526,68.9092,68.8054,68.9092,22360.0
2023-10-18 11:00:00,73.03,73.24,72.95,73.23,46980.0,68.9092,69.1074,68.8338,69.098,46980.0
2023-10-18 11:05:00,73.22,73.23,73.02,73.07,100403.0,69.0885,69.098,68.8998,68.947,100403.0
2023-10-18 11:10:00,73.07,73.11,72.98,73.03,112350.0,68.947,68.9847,68.8621,68.9092,112350.0
2023-10-18 11:15:00,73.06,73.13,72.92,73.1,112434.0,68.9375,69.0036,68.8054,68.9753,112434.0
2023-10-18 11:20:00,73.09,73.15,72.9,72.95,107742.0,68.9659,69.0225,68.7866,68.8338,107742.0
2023-10-18 11:25:00,72.95,73.1,72.89,72.92,54446.0,68.8338,68.9753,68.7771,68.8054,54446.0
2023-10-18 11:30:00,72.92,72.95,72.8,72.84,62728.0,68.8054,68.8338,68.6922,68.73,62728.0
2023-10-18 11:35:00,72.83,72.93,72.82,72.9,56964.0,68.7205,68.8149,68.7111,68.7866,56964.0
2023-10-18 11:40:00,72.9,72.91,72.75,72.85,37533.0,68.7866,68.796,68.645,68.7394,37533.0
2023-10-18 11:45:00,72.86,72.9,72.78,72.82,35423.0,68.7488,68.7866,68.6733,68.7111,35423.0
2023-10-18 11:50:00,72.83,72.87,72.78,72.8,45831.0,68.7205,68.7583,68.6733,68.6922,45831.0
2023-10-18 11:55:00,72.8,72.84,72.69,72.7,71616.0,68.6922,68.73,68.5884,68.5979,71616.0
2023-10-18 12:00:00,72.71,72.97,72.65,72.97,70077.0,68.6073,68.8526,68.5507,68.8526,70077.0
2023-10-18 12:05:00,72.99,72.99,72.84,72.9,44520.0,68.8715,68.8715,68.73,68.7866,44520.0
2023-10-18 12:10:00,72.89,72.93,72.82,72.84,30633.0,68.7771,68.8149,68.7111,68.73,30633.0
2023-10-18 12:15:00,72.84,72.86,72.66,72.71,31290.0,68.73,68.7488,68.5601,68.6073,31290.0
2023-10-18 12:20:00,72.73,72.74,72.61,72.67,28352.0,68.6262,68.6356,68.5129,68.5696,28352.0
2023-10-18 12:25:00,72.67,72.75,72.66,72.73,21299.0,68.5696,68.645,68.5601,68.6262,21299.0
2023-10-18 12:30:00,72.73,72.74,72.69,72.73,14449.0,68.6262,68.6356,68.5884,68.6262,14449.0
2023-10-18 12:35:00,72.72,72.74,72.68,72.69,38325.0,68.6167,68.6356,68.579,68.5884,38325.0
2023-10-18 12:40:00,72.69,72.78,72.68,72.78,26809.0,68.5884,68.6733,68.579,68.6733,26809.0
2023-10-18 12:45:00,72.78,72.78,72.72,72.73,18550.0,68.6733,68.6733,68.6167,68.6262,18550.0
2023-10-18 12:50:00,72.72,72.77,72.68,72.77,22828.0,68.6167,68.6639,68.579,68.6639,22828.0
2023-10-18 12:55:00,72.77,72.77,72.66,72.75,27546.0,68.6639,68.6639,68.5601,68.645,27546.0
2023-10-18 13:00:00,72.75,72.97,72.65,72.97,70291.0,68.645,68.8526,68.5507,68.8526,70291.0
2023-10-18 13:05:00,72.98,73.02,72.86,72.95,44165.0,68.8621,68.8998,68.7488,68.8338,44165.0
2023-10-18 13:10:00,72.95,73.03,72.9,73.0,48019.0,68.8338,68.9092,68.7866,68.8809,48019.0
2023-10-18 13:15:00,73.02,73.12,73.01,73.05,36263.0,68.8998,68.9942,68.8904,68.9281,36263.0
2023-10-18 13:20:00,73.06,73.1,73.02,73.06,39168.0,68.9375,68.9753,68.8998,68.9375,39168.0
2023-10-18 13:25:00,73.08,73.12,73.03,73.07,24974.0,68.9564,68.9942,68.9092,68.947,24974.0
2023-10-18 13:30:00,73.07,73.07,72.95,72.95,67865.0,68.947,68.947,68.8338,68.8338,67865.0
2023-10-18 13:35:00,72.95,73.04,72.9,72.96,49852.0,68.8338,68.9187,68.7866,68.8432,49852.0
2023-10-18 13:40:00,72.95,73.01,72.92,73.01,31211.0,68.8338,68.8904,68.8054,68.8904,31211.0
2023-10-18 13:45:00,72.99,73.02,72.95,73.01,25112.0,68.8715,68.8998,68.8338,68.8904,25112.0
2023-10-18 13:50:00,73.0,73.05,72.98,73.05,18254.0,68.8809,68.9281,68.8621,68.9281,18254.0
2023-10-18 13:55:00,73.04,73.26,73.04,73.24,40644.0,68.9187,69.1263,68.9187,69.1074,40644.0
2023-10-18 14:00:00,73.26,73.29,73.18,73.19,32550.0,69.1263,69.1546,69.0508,69.0602,32550.0
2023-10-18 14:05:00,73.17,73.19,73.06,73.11,65253.0,69.0413,69.0602,68.9375,68.9847,65253.0
2023-10-18 14:10:00,73.1,73.1,73.04,73.05,36532.0,68.9753,68.9753,68.9187,68.9281,36532.0
2023-10-18 14:15:00,73.05,73.07,72.95,73.06,46733.0,68.9281,68.947,68.8338,68.9375,46733.0
2023-10-18 14:20:00,73.05,73.06,72.98,72.98,36581.0,68.9281,68.9375,68.8621,68.8621,36581.0
2023-10-18 14:25:00,72.98,72.98,72.86,72.9,42405.0,68.8621,68.8621,68.7488,68.7866,42405.0
2023-10-18 14:30:00,72.88,72.94,72.83,72.87,64560.0,68.7677,68.8243,68.7205,68.7583,64560.0
2023-10-18 14:35:00,72.87,72.87,72.76,72.79,48559.0,68.7583,68.7583,68.6545,68.6828,48559.0
2023-10-18 14:40:00,72.78,72.86,72.77,72.84,53640.0,68.6733,68.7488,68.6639,68.73,53640.0
2023-10-18 14:45:00,72.84,72.86,72.75,72.76,44459.0,68.73,68.7488,68.645,68.6545,44459.0
2023-10-18 14:50:00,72.76,72.76,72.64,72.68,46158.0,68.6545,68.6545,68.5412,68.579,46158.0
2023-10-18 14:55:00,72.68,72.74,72.65,72.66,44836.0,68.579,68.6356,68.5507,68.5601,44836.0
2023-10-18 15:00:00,72.66,72.66,72.57,72.65,60048.0,68.5601,68.5601,68.4752,68.5507,60048.0
2023-10-18 15:05:00,72.65,72.72,72.58,72.6,75292.0,68.5507,68.6167,68.4846,68.5035,75292.0
2023-10-18 15:10:00,72.61,72.77,72.57,72.73,313024.0,68.5129,68.6639,68.4752,68.6262,313024.0
2023-10-18 15:15:00,72.73,72.83,72.72,72.82,115590.0,68.6262,68.7205,68.6167,68.7111,115590.0
2023-10-18 15:20:00,72.83,72.85,72.75,72.79,68173.0,68.7205,68.7394,68.645,68.6828,68173.0
2023-10-18 15:25:00,72.78,72.79,72.61,72.67,87407.0,68.6733,68.6828,68.5129,68.5696,87407.0
2023-10-18 15:30:00,72.67,72.71,72.62,72.65,94750.0,68.5696,68.6073,68.5224,68.5507,94750.0
2023-10-18 15:35:00,72.65,72.69,72.59,72.6,112731.0,68.5507,68.5884,68.4941,68.5035,112731.0
2023-10-18 15:40:00,72.59,72.6,72.48,72.53,134233.0,68.4941,68.5035,68.3903,68.4375,134233.0
2023-10-18 15:45:00,72.52,72.53,72.39,72.51,186918.0,68.428,68.4375,68.3054,68.4186,186918.0
2023-10-18 15:50:00,72.53,72.74,72.51,72.7,186916.0,68.4375,68.6356,68.4186,68.5979,186916.0
2023-10-18 15:55:00,72.71,72.81,72.67,72.72,545965.0,68.6073,68.7017,68.5696,68.6167,545965.0
2023-10-19 09:30:00,72.64,72.83,72.51,72.66,95630.0,68.5412,68.7205,68.4186,68.5601,95630.0
2023-10-19 09:35:00,72.64,72.69,72.42,72.59,46481.0,68.5412,68.5884,68.3337,68.4941,46481.0
2023-10-19 09:40:00,72.59,72.66,72.47,72.64,43506.0,68.4941,68.5601,68.3808,68.5412,43506.0
2023-10-19 09:45:00,72.63,72.64,72.48,72.62,37664.0,68.5318,68.5412,68.3903,68.5224,37664.0
2023-10-19 09:50:00,72.62,72.76,72.3,72.41,109234.0,68.5224,68.6545,68.2204,68.3242,109234.0
2023-10-19 09:55:00,72.43,72.59,72.33,72.54,86429.0,68.3431,68.4941,68.2487,68.4469,86429.0
2023-10-19 10:00:00,72.55,72.55,72.37,72.42,37281.0,68.4563,68.4563,68.2865,68.3337,37281.0
2023-10-19 10:05:00,72.4,72.4,72.14,72.17,22579.0,68.3148,68.3148,68.0695,68.0978,22579.0
2023-10-19 10:10:00,72.17,72.23,71.97,72.19,88348.0,68.0978,68.1544,67.909,68.1166,88348.0
2023-10-19 10:15:00,72.19,72.24,72.08,72.13,49035.0,68.1166,68.1638,68.0128,68.06,49035.0
2023-10-19 10:20:00,72.12,72.18,72.07,72.12,45039.0,68.0506,68.1072,68.0034,68.0506,45039.0
2023-10-19 10:25:00,72.13,72.13,71.96,71.96,64902.0,68.06,68.06,67.8996,67.8996,64902.0
2023-10-19 10:30:00,71.97,71.97,71.8,71.82,44893.0,67.909,67.909,67.7486,67.7675,44893.0
2023-10-19 10:35:00,71.81,71.87,71.7,71.8,47201.0,67.7581,67.8147,67.6543,67.7486,47201.0
2023-10-19 10:40:00,71.81,71.98,71.8,71.95,64537.0,67.7581,67.9185,67.7486,67.8902,64537.0
2023-10-19 10:45:00,71.96,72.12,71.94,72.09,27269.0,67.8996,68.0506,67.8807,68.0223,27269.0
2023-10-19 10:50:00,72.09,72.13,71.96,71.99,33950.0,68.0223,68.06,67.8996,67.9279,33950.0
2023-10-19 10:55:00,72.0,72.02,71.91,71.98,37337.0,67.9374,67.9562,67.8524,67.9185,37337.0
2023-10-19 11:00:00,71.99,72.13,71.96,72.1,29546.0,67.9279,68.06,67.8996,68.0317,29546.0
2023-10-19 11:05:00,72.09,72.1,72.02,72.06,19699.0,68.0223,68.0317,67.9562,67.994,19699.0
2023-10-19 11:10:00,72.07,72.09,71.89,71.97,32614.0,68.0034,68.0223,67.8336,67.909,32614.0
2023-10-19 11:15:00,71.99,72.15,71.96,72.13,54144.0,67.9279,68.0789,67.8996,68.06,54144.0
2023-10-19 11:20:00,72.13,72.27,72.1,72.26,46144.0,68.06,68.1921,68.0317,68.1827,46144.0
2023-10-19 11:25:00,72.27,72.36,72.22,72.25,62163.0,68.1921,68.277,68.1449,68.1733,62163.0
2023-10-19 11:30:00,72.25,72.35,72.19,72.34,81918.0,68.1733,68.2676,68.1166,68.2582,81918.0
2023-10-19 11:35:00,72.34,72.42,72.32,72.35,31012.0,68.2582,68.3337,68.2393,68.2676,31012.0
2023-10-19 11:40:00,72.36,72.47,72.34,72.45,65270.0,68.277,68.3808,68.2582,68.362,65270.0
2023-10-19 11:45:00,72.45,72.49,72.4,72.48,32392.0,68.362,68.3997,68.3148,68.3903,32392.0
2023-10-19 11:50:00,72.48,72.48,72.34,72.42,40228.0,68.3903,68.3903,68.2582,68.3337,40228.0
2023-10-19 11:55:00,72.42,72.44,72.35,72.36,20983.0,68.3337,68.3525,68.2676,68.277,20983.0
2023-10-19 12:00:00,72.36,72.66,72.2,72.54,68520.0,68.277,68.5601,68.1261,68.4469,68520.0
2023-10-19 12:05:00,72.54,72.54,72.32,72.5,59048.0,68.4469,68.4469,68.2393,68.4091,59048.0
2023-10-19 12:10:00,72.49,72.55,72.43,72.52,33166.0,68.3997,68.4563,68.3431,68.428,33166.0
2023-10-19 12:15:00,72.53,72.61,72.49,72.55,34717.0,68.4375,68.5129,68.3997,68.4563,34717.0
2023-10-19 12:20:00,72.55,72.75,72.53,72.54,50587.0,68.4563,68.645,68.4375,68.4469,50587.0
2023-10-19 12:25:00,72.53,72.53,72.12,72.17,87535.0,68.4375,68.4375,68.0506,68.0978,87535.0
2023-10-19 12:30:00,72.17,72.45,72.17,72.27,35147.0,68.0978,68.362,68.0978,68.1921,35147.0
2023-10-19 12:35:00,72.26,72.27,72.11,72.27,39727.0,68.1827,68.1921,68.0412,68.1921,39727.0
2023-10-19 12:40:00,72.27,72.43,72.22,72.3,56157.0,68.1921,68.3431,68.1449,68.2204,56157.0
2023-10-19 12:45:00,72.31,72.58,72.31,72.55,50361.0,68.2299,68.4846,68.2299,68.4563,50361.0
2023-10-19 12:50:00,72.55,72.75,72.48,72.7,44148.0,68.4563,68.645,68.3903,68.5979,44148.0
2023-10-19 12:55:00,72.71,72.82,72.69,72.73,35152.0,68.6073,68.7111,68.5884,68.6262,35152.0
2023-10-19 13:00:00,72.74,72.86,72.65,72.7,44782.0,68.6356,68.7488,68.5507,68.5979,44782.0
2023-10-19 13:05:00,72.7,72.75,72.65,72.68,52992.0,68.5979,68.645,68.5507,68.579,52992.0
2023-10-19 13:10:00,72.68,72.73,72.52,72.53,43847.0,68.579,68.6262,68.428,68.4375,43847.0
2023-10-19 13:15:00,72.54,72.68,72.46,72.61,41023.0,68.4469,68.579,68.3714,68.5129,41023.0
2023-10-19 13:20:00,72.63,72.67,72.53,72.61,40298.0,68.5318,68.5696,68.4375,68.5129,40298.0
2023-10-19 13:25:00,72.58,72.71,72.56,72.65,87598.0,68.4846,68.6073,68.4658,68.5507,87598.0
2023-10-19 13:30:00,72.65,72.69,72.53,72.53,59960.0,68.5507,68.5884,68.4375,68.4375,59960.0
2023-10-19 13:35:00,72.53,72.55,72.28,72.32,58212.0,68.4375,68.4563,68.2016,68.2393,58212.0
2023-10-19 13:40:00,72.33,72.33,72.26,72.33,64584.0,68.2487,68.2487,68.1827,68.2487,64584.0
2023-10-19 13:45:00,72.32,72.35,72.27,72.29,54752.0,68.2393,68.2676,68.1921,68.211,54752.0
2023-10-19 13:50:00,72.29,72.39,72.22,72.38,42018.0,68.211,68.3054,68.1449,68.2959,42018.0
2023-10-19 13:55:00,72.37,72.51,72.37,72.47,56429.0,68.2865,68.4186,68.2865,68.3808,56429.0
2023-10-19 14:00:00,72.45,72.56,72.36,72.49,45000.0,68.362,68.4658,68.277,68.3997,45000.0
2023-10-19 14:05:00,72.49,72.49,72.39,72.4,31742.0,68.3997,68.3997,68.3054,68.3148,31742.0
2023-10-19 14:10:00,72.41,72.51,72.41,72.43,63043.0,68.3242,68.4186,68.3242,68.3431,63043.0
2023-10-19 14:15:00,72.44,72.47,72.4,72.43,43577.0,68.3525,68.3808,68.3148,68.3431,43577.0
2023-10-19 14:20:00,72.44,72.49,72.35,72.45,43644.0,68.3525,68.3997,68.2676,68.362,43644.0
2023-10-19 14:25:00,72.42,72.48,72.41,72.47,38768.0,68.3337,68.3903,68.3242,68.3808,38768.0
2023-10-19 14:30:00,72.47,72.47,72.38,72.38,64373.0,68.3808,68.3808,68.2959,68.2959,64373.0
2023-10-19 14:35:00,72.38,72.38,72.28,72.32,38368.0,68.2959,68.2959,68.2016,68.2393,38368.0
2023-10-19 14:40:00,72.31,72.32,72.22,72.23,36086.0,68.2299,68.2393,68.1449,68.1544,36086.0
2023-10-19 14:45:00,72.24,72.26,72.18,72.2,47751.0,68.1638,68.1827,68.1072,68.1261,47751.0
2023-10-19 14:50:00,72.2,72.2,72.13,72.17,43654.0,68.1261,68.1261,68.06,68.0978,43654.0
2023-10-19 14:55:00,72.18,72.34,72.17,72.28,53794.0,68.1072,68.2582,68.0978,68.2016,53794.0
2023-10-19 15:00:00,72.27,72.3,72.22,72.25,61804.0,68.1921,68.2204,68.1449,68.1733,61804.0
2023-10-19 15:05:00,72.24,72.26,72.16,72.2,49902.0,68.1638,68.1827,68.0883,68.1261,49902.0
2023-10-19 15:10:00,72.2,72.24,72.18,72.21,41743.0,68.1261,68.1638,68.1072,68.1355,41743.0
2023-10-19 15:15:00,72.2,72.25,72.11,72.23,90784.0,68.1261,68.1733,68.0412,68.1544,90784.0
2023-10-19 15:20:00,72.25,72.33,72.24,72.3,51515.0,68.1733,68.2487,68.1638,68.2204,51515.0
2023-10-19 15:25:00,72.28,72.31,72.25,72.28,54404.0,68.2016,68.2299,68.1733,68.2016,54404.0
2023-10-19 15:30:00,72.29,72.44,72.28,72.37,70299.0,68.211,68.3525,68.2016,68.2865,70299.0
2023-10-19 15:35:00,72.36,72.39,72.3,72.31,64088.0,68.277,68.3054,68.2204,68.2299,64088.0
2023-10-19 15:40:00,72.31,72.32,72.13,72.2,86413.0,68.2299,68.2393,68.06,68.1261,86413.0
2023-10-19 15:45:00,72.19,72.31,72.12,72.31,202712.0,68.1166,68.2299,68.0506,68.2299,202712.0
2023-10-19 15:50:00,72.31,72.4,72.27,72.36,296767.0,68.2299,68.3148,68.1921,68.277,296767.0
2023-10-19 15:55:00,72.36,72.46,72.33,72.34,542064.0,68.277,68.3714,68.2487,68.2582,542064.0
2023-10-20 09:30:00,72.46,72.47,72.01,72.28,495728.0,68.3714,68.3808,67.9468,68.2016,495728.0
2023-10-20 09:35:00,72.27,72.62,72.27,72.53,57514.0,68.1921,68.5224,68.1921,68.4375,57514.0
2023-10-20 09:40:00,72.55,72.68,72.43,72.55,95641.0,68.4563,68.579,68.3431,68.4563,95641.0
2023-10-20 09:45:00,72.54,72.67,72.5,72.55,49358.0,68.4469,68.5696,68.4091,68.4563,49358.0
2023-10-20 09:50:00,72.56,72.66,72.42,72.56,46910.0,68.4658,68.5601,68.3337,68.4658,46910.0
2023-10-20 09:55:00,72.55,72.56,72.33,72.45,38471.0,68.4563,68.4658,68.2487,68.362,38471.0
2023-10-20 10:00:00,72.46,72.48,72.26,72.29,49942.0,68.3714,68.3903,68.1827,68.211,49942.0
2023-10-20 10:05:00,72.3,72.35,72.23,72.31,61415.0,68.2204,68.2676,68.1544,68.2299,61415.0
2023-10-20 10:10:00,72.3,72.43,72.22,72.38,75310.0,68.2204,68.3431,68.1449,68.2959,75310.0
2023-10-20 10:15:00,72.38,72.4,72.32,72.35,34633.0,68.2959,68.3148,68.2393,68.2676,34633.0
2023-10-20 10:20:00,72.35,72.51,72.32,72.42,43061.0,68.2676,68.4186,68.2393,68.3337,43061.0
2023-10-20 10:25:00,72.42,72.52,72.41,72.41,38190.0,68.3337,68.428,68.3242,68.3242,38190.0
2023-10-20 10:30:00,72.41,72.68,72.39,72.66,38098.0,68.3242,68.579,68.3054,68.5601,38098.0
2023-10-20 10:35:00,72.64,72.64,72.35,72.38,43331.0,68.5412,68.5412,68.2676,68.2959,43331.0
2023-10-20 10:40:00,72.37,72.48,72.37,72.43,36187.0,68.2865,68.3903,68.2865,68.3431,36187.0
2023-10-20 10:45:00,72.42,72.59,72.41,72.55,41048.0,68.3337,68.4941,68.3242,68.4563,41048.0
2023-10-20 10:50:00,72.54,72.63,72.52,72.62,35485.0,68.4469,68.5318,68.428,68.5224,35485.0
2023-10-20 10:55:00,72.61,72.66,72.57,72.66,29001.0,68.5129,68.5601,68.4752,68.5601,29001.0
2023-10-20 11:00:00,72.66,72.78,72.65,72.68,58283.0,68.5601,68.6733,68.5507,68.579,58283.0
2023-10-20 11:05:00,72.7,72.73,72.6,72.63,37811.0,68.5979,68.6262,68.5035,68.5318,37811.0
2023-10-20 11:10:00,72.62,72.7,72.61,72.65,36730.0,68.5224,68.5979,68.5129,68.5507,36730.0
2023-10-20 11:15:00,72.64,72.75,72.61,72.65,98663.0,68.5412,68.645,68.5129,68.5507,98663.0
2023-10-20 11:20:00,72.64,72.65,72.53,72.57,43628.0,68.5412,68.5507,68.4375,68.4752,43628.0
2023-10-20 11:25:00,72.57,72.64,72.54,72.56,53690.0,68.4752,68.5412,68.4469,68.4658,53690.0
2023-10-20 11:30:00,72.55,72.56,72.41,72.41,48572.0,68.4563,68.4658,68.3242,68.3242,48572.0
2023-10-20 11:35:00,72.42,72.5,72.38,72.47,197105.0,68.3337,68.4091,68.2959,68.3808,197105.0
2023-10-20 11:40:00,72.47,72.54,72.42,72.51,85414.0,68.3808,68.4469,68.3337,68.4186,85414.0
2023-10-20 11:45:00,72.53,72.61,72.39,72.55,44168.0,68.4375,68.5129,68.3054,68.4563,44168.0
2023-10-20 11:50:00,72.55,72.67,72.52,72.67,38525.0,68.4563,68.5696,68.428,68.5696,38525.0
2023-10-20 11:55:00,72.67,72.78,72.66,72.7,126549.0,68.5696,68.6733,68.5601,68.5979,126549.0
2023-10-20 12:00:00,72.7,72.73,72.54,72.63,46412.0,68.5979,68.6262,68.4469,68.5318,46412.0
2023-10-20 12:05:00,72.64,72.64,72.57,72.59,43098.0,68.5412,68.5412,68.4752,68.4941,43098.0
2023-10-20 12:10:00,72.59,72.74,72.58,72.72,83926.0,68.4941,68.6356,68.4846,68.6167,83926.0
2023-10-20 12:15:00,72.71,72.81,72.7,72.8,44026.0,68.6073,68.7017,68.5979,68.6922,44026.0
2023-10-20 12:20:00,72.8,73.11,72.8,73.1,88618.0,68.6922,68.9847,68.6922,68.9753,88618.0
2023-10-20 12:25:00,73.11,73.12,72.92,73.06,81400.0,68.9847,68.9942,68.8054,68.9375,81400.0
2023-10-20 12:30:00,73.06,73.09,72.94,73.01,31636.0,68.9375,68.9659,68.8243,68.8904,31636.0
2023-10-20 12:35:00,73.01,73.01,72.9,72.98,36625.0,68.8904,68.8904,68.7866,68.8621,36625.0
2023-10-20 12:40:00,72.97,72.98,72.85,72.91,28423.0,68.8526,68.8621,68.7394,68.796,28423.0
2023-10-20 12:45:00,72.91,73.02,72.9,73.02,22054.0,68.796,68.8998,68.7866,68.8998,22054.0
2023-10-20 12:50:00,73.01,73.02,72.87,72.94,76332.0,68.8904,68.8998,68.7583,68.8243,76332.0
2023-10-20 12:55:00,72.94,73.14,72.94,73.09,51736.0,68.8243,69.013,68.8243,68.9659,51736.0
2023-10-20 13:00:00,73.09,73.09,72.95,73.0,82462.0,68.9659,68.9659,68.8338,68.8809,82462.0
2023-10-20 13:05:00,73.0,73.02,72.85,72.95,68114.0,68.8809,68.8998,68.7394,68.8338,68114.0
2023-10-20 13:10:00,72.95,73.07,72.94,73.06,69399.0,68.8338,68.947,68.8243,68.9375,69399.0
2023-10-20 13:15:00,73.05,73.21,72.99,73.16,143025.0,68.9281,69.0791,68.8715,69.0319,143025.0
2023-10-20 13:20:00,73.16,73.16,73.0,73.05,80302.0,69.0319,69.0319,68.8809,68.9281,80302.0
2023-10-20 13:25:00,73.05,73.05,72.92,72.95,50168.0,68.9281,68.9281,68.8054,68.8338,50168.0
2023-10-20 13:30:00,72.95,72.97,72.9,72.97,34744.0,68.8338,68.8526,68.7866,68.8526,34744.0
2023-10-20 13:35:00,72.96,73.01,72.95,72.97,28275.0,68.8432,68.8904,68.8338,68.8526,28275.0
2023-10-20 13:40:00,72.98,73.1,72.98,73.08,30571.0,68.8621,68.9753,68.8621,68.9564,30571.0
2023-10-20 13:45:00,73.08,73.1,72.97,73.0,43288.0,68.9564,68.9753,68.8526,68.8809,43288.0
2023-10-20 13:50:00,73.02,73.05,72.96,73.04,47531.0,68.8998,68.9281,68.8432,68.9187,47531.0
2023-10-20 13:55:00,73.03,73.1,73.03,73.06,23306.0,68.9092,68.9753,68.9092,68.9375,23306.0
2023-10-20 14:00:00,73.06,73.09,73.0,73.05,328048.0,68.9375,68.9659,68.8809,68.9281,328048.0
2023-10-20 14:05:00,73.05,73.07,72.94,73.03,56458.0,68.9281,68.947,68.8243,68.9092,56458.0
2023-10-20 14:10:00,73.03,73.03,72.9,72.95,42722.0,68.9092,68.9092,68.7866,68.8338,42722.0
2023-10-20 14:15:00,72.95,72.95,72.81,72.89,59065.0,68.8338,68.8338,68.7017,68.7771,59065.0
2023-10-20 14:20:00,72.89,72.91,72.8,72.83,44533.0,68.7771,68.796,68.6922,68.7205,44533.0
2023-10-20 14:25:00,72.82,72.84,72.75,72.8,36690.0,68.7111,68.73,68.645,68.6922,36690.0
2023-10-20 14:30:00,72.8,72.8,72.69,72.78,92922.0,68.6922,68.6922,68.5884,68.6733,92922.0
2023-10-20 14:35:00,72.77,72.85,72.75,72.76,54885.0,68.6639,68.7394,68.645,68.6545,54885.0
2023-10-20 14:40:00,72.76,72.81,72.73,72.79,43514.0,68.6545,68.7017,68.6262,68.6828,43514.0
2023-10-20 14:45:00,72.79,72.82,72.71,72.72,32542.0,68.6828,68.7111,68.6073,68.6167,32542.0
2023-10-20 14:50:00,72.72,72.77,72.68,72.7,39221.0,68.6167,68.6639,68.579,68.5979,39221.0
2023-10-20 14:55:00,72.71,72.77,72.69,72.74,21819.0,68.6073,68.6639,68.5884,68.6356,21819.0
2023-10-20 15:00:00,72.73,72.79,72.73,72.73,38833.0,68.6262,68.6828,68.6262,68.6262,38833.0
2023-10-20 15:05:00,72.73,72.79,72.67,72.67,56264.0,68.6262,68.6828,68.5696,68.5696,56264.0
2023-10-20 15:10:00,72.67,72.68,72.58,72.59,65912.0,68.5696,68.579,68.4846,68.4941,65912.0
2023-10-20 15:15:00,72.58,72.65,72.52,72.63,102684.0,68.4846,68.5507,68.428,68.5318,102684.0
2023-10-20 15:20:00,72.63,72.63,72.52,72.52,50314.0,68.5318,68.5318,68.428,68.428,50314.0
2023-10-20 15:25:00,72.52,72.55,72.4,72.53,77241.0,68.428,68.4563,68.3148,68.4375,77241.0
2023-10-20 15:30:00,72.52,72.59,72.51,72.56,69166.0,68.428,68.4941,68.4186,68.4658,69166.0
2023-10-20 15:35:00,72.56,72.57,72.47,72.5,71489.0,68.4658,68.4752,68.3808,68.4091,71489.0
2023-10-20 15:40:00,72.49,72.51,72.41,72.49,98670.0,68.3997,68.4186,68.3242,68.3997,98670.0
2023-10-20 15:45:00,72.48,72.64,72.44,72.63,188115.0,68.3903,68.5412,68.3525,68.5318,188115.0
2023-10-20 15:50:00,72.63,72.67,72.56,72.58,254596.0,68.5318,68.5696,68.4658,68.4846,254596.0
2023-10-20 15:55:00,72.58,72.73,72.58,72.7,564620.0,68.4846,68.6262,68.4846,68.5979,564620.0
2023-10-23 09:30:00,72.68,72.91,72.55,72.77,139446.0,68.579,68.796,68.4563,68.6639,139446.0
2023-10-23 09:35:00,72.83,73.25,72.81,73.13,194909.0,68.7205,69.1168,68.7017,69.0036,194909.0
2023-10-23 09:40:00,73.1,73.12,72.64,72.8,240882.0,68.9753,68.9942,68.5412,68.6922,240882.0
2023-10-23 09:45:00,72.84,73.37,72.75,73.33,53623.0,68.73,69.2301,68.645,69.1923,53623.0
2023-10-23 09:50:00,73.31,73.75,73.28,73.75,64631.0,69.1734,69.5886,69.1451,69.5886,64631.0
2023-10-23 09:55:00,73.73,73.78,73.58,73.78,51455.0,69.5697,69.6169,69.4282,69.6169,51455.0
2023-10-23 10:00:00,73.76,73.76,73.43,73.53,175316.0,69.598,69.598,69.2867,69.381,175316.0
2023-10-23 10:05:00,73.53,73.54,73.31,73.34,76253.0,69.381,69.3905,69.1734,69.2017,76253.0
2023-10-23 10:10:00,73.33,73.36,73.2,73.25,30325.0,69.1923,69.2206,69.0696,69.1168,30325.0
2023-10-23 10:15:00,73.22,73.31,73.13,73.19,30767.0,69.0885,69.1734,69.0036,69.0602,30767.0
2023-10-23 10:20:00,73.2,73.27,73.11,73.27,48809.0,69.0696,69.1357,68.9847,69.1357,48809.0
2023-10-23 10:25:00,73.25,73.34,73.17,73.17,67063.0,69.1168,69.2017,69.0413,69.0413,67063.0
2023-10-23 10:30:00,73.17,73.27,73.11,73.2,53997.0,69.0413,69.1357,68.9847,69.0696,53997.0
2023-10-23 10:35:00,73.21,73.26,73.11,73.11,41420.0,69.0791,69.1263,68.9847,68.9847,41420.0
2023-10-23 10:40:00,73.12,73.17,72.99,73.08,86130.0,68.9942,69.0413,68.8715,68.9564,86130.0
2023-10-23 10:45:00,73.08,73.13,73.0,73.05,32952.0,68.9564,69.0036,68.8809,68.9281,32952.0
2023-10-23 10:50:00,73.05,73.17,73.01,73.03,44204.0,68.9281,69.0413,68.8904,68.9092,44204.0
2023-10-23 10:55:00,73.03,73.03,72.79,72.79,60408.0,68.9092,68.9092,68.6828,68.6828,60408.0
2023-10-23 11:00:00,72.79,72.83,72.68,72.7,56942.0,68.6828,68.7205,68.579,68.5979,56942.0
2023-10-23 11:05:00,72.7,72.76,72.52,72.61,44511.0,68.5979,68.6545,68.428,68.5129,44511.0
2023-10-23 11:10:00,72.61,72.75,72.61,72.7,51136.0,68.5129,68.645,68.5129,68.5979,51136.0
2023-10-23 11:15:00,72.71,72.72,72.59,72.6,57949.0,68.6073,68.6167,68.4941,68.5035,57949.0
2023-10-23 11:20:00,72.59,72.78,72.57,72.66,55648.0,68.4941,68.6733,68.4752,68.5601,55648.0
2023-10-23 11:25:00,72.66,72.78,72.63,72.7,45375.0,68.5601,68.6733,68.5318,68.5979,45375.0
2023-10-23 11:30:00,72.7,72.74,72.63,72.68,35889.0,68.5979,68.6356,68.5318,68.579,35889.0
2023-10-23 11:35:00,72.69,72.81,72.68,72.79,50462.0,68.5884,68.7017,68.579,68.6828,50462.0
2023-10-23 11:40:00,72.79,72.88,72.74,72.75,39385.0,68.6828,68.7677,68.6356,68.645,39385.0
2023-10-23 11:45:00,72.75,72.75,72.61,72.73,70327.0,68.645,68.645,68.5129,68.6262,70327.0
2023-10-23 11:50:00,72.73,72.85,72.72,72.74,38241.0,68.6262,68.7394,68.6167,68.6356,38241.0
2023-10-23 11:55:00,72.75,72.81,72.7,72.79,35452.0,68.645,68.7017,68.5979,68.6828,35452.0
2023-10-23 12:00:00,72.78,72.84,72.73,72.82,64773.0,68.6733,68.73,68.6262,68.7111,64773.0
2023-10-23 12:05:00,72.82,72.92,72.81,72.83,38824.0,68.7111,68.8054,68.7017,68.7205,38824.0
2023-10-23 12:10:00,72.83,72.85,72.68,72.69,51324.0,68.7205,68.7394,68.579,68.5884,51324.0
2023-10-23 12:15:00,72.69,72.69,72.53,72.6,37405.0,68.5884,68.5884,68.4375,68.5035,37405.0
2023-10-23 12:20:00,72.59,72.73,72.55,72.67,46610.0,68.4941,68.6262,68.4563,68.5696,46610.0
2023-10-23 12:25:00,72.67,72.73,72.59,72.59,41504.0,68.5696,68.6262,68.4941,68.4941,41504.0
2023-10-23 12:30:00,72.59,72.68,72.57,72.68,48295.0,68.4941,68.579,68.4752,68.579,48295.0
2023-10-23 12:35:00,72.68,72.74,72.66,72.72,23486.0,68.579,68.6356,68.5601,68.6167,23486.0
2023-10-23 12:40:00,72.73,72.82,72.72,72.79,20549.0,68.6262,68.7111,68.6167,68.6828,20549.0
2023-10-23 12:45:00,72.79,72.86,72.79,72.84,29443.0,68.6828,68.7488,68.6828,68.73,29443.0
2023-10-23 12:50:00,72.84,72.86,72.78,72.83,14618.0,68.73,68.7488,68.6733,68.7205,14618.0
2023-10-23 12:55:00,72.82,73.0,72.81,72.98,30233.0,68.7111,68.8809,68.7017,68.8621,30233.0
2023-10-23 13:00:00,72.98,73.02,72.88,72.92,32302.0,68.8621,68.8998,68.7677,68.8054,32302.0
2023-10-23 13:05:00,72.91,73.03,72.91,72.98,386700.0,68.796,68.9092,68.796,68.8621,386700.0
2023-10-23 13:10:00,72.98,73.01,72.91,72.93,26377.0,68.8621,68.8904,68.796,68.8149,26377.0
2023-10-23 13:15:00,72.92,72.92,72.76,72.79,32770.0,68.8054,68.8054,68.6545,68.6828,32770.0
2023-10-23 13:20:00,72.79,72.8,72.7,72.71,68556.0,68.6828,68.6922,68.5979,68.6073,68556.0
2023-10-23 13:25:00,72.7,72.78,72.69,72.76,35977.0,68.5979,68.6733,68.5884,68.6545,35977.0
2023-10-23 13:30:00,72.77,72.82,72.72,72.79,43731.0,68.6639,68.7111,68.6167,68.6828,43731.0
2023-10-23 13:35:00,72.8,72.88,72.79,72.86,27797.0,68.6922,68.7677,68.6828,68.7488,27797.0
2023-10-23 13:40:00,72.85,72.88,72.81,72.83,35273.0,68.7394,68.7677,68.7017,68.7205,35273.0
2023-10-23 13:45:00,72.85,72.85,72.74,72.77,44426.0,68.7394,68.7394,68.6356,68.6639,44426.0
2023-10-23 13:50:00,72.77,72.78,72.62,72.65,45033.0,68.6639,68.6733,68.5224,68.5507,45033.0
2023-10-23 13:55:00,72.65,72.66,72.47,72.5,110914.0,68.5507,68.5601,68.3808,68.4091,110914.0
2023-10-23 14:00:00,72.49,72.53,72.4,72.46,58255.0,68.3997,68.4375,68.3148,68.3714,58255.0
2023-10-23 14:05:00,72.45,72.55,72.42,72.55,44285.0,68.362,68.4563,68.3337,68.4563,44285.0
2023-10-23 14:10:00,72.55,72.56,72.44,72.46,54732.0,68.4563,68.4658,68.3525,68.3714,54732.0
2023-10-23 14:15:00,72.47,72.49,72.38,72.42,43088.0,68.3808,68.3997,68.2959,68.3337,43088.0
2023-10-23 14:20:00,72.41,72.47,72.37,72.45,61296.0,68.3242,68.3808,68.2865,68.362,61296.0
2023-10-23 14:25:00,72.45,72.48,72.42,72.47,88531.0,68.362,68.3903,68.3337,68.3808,88531.0
2023-10-23 14:30:00,72.46,72.53,72.39,72.42,51319.0,68.3714,68.4375,68.3054,68.3337,51319.0
2023-10-23 14:35:00,72.42,72.57,72.41,72.56,30223.0,68.3337,68.4752,68.3242,68.4658,30223.0
2023-10-23 14:40:00,72.57,72.69,72.53,72.55,46904.0,68.4752,68.5884,68.4375,68.4563,46904.0
2023-10-23 14:45:00,72.56,72.63,72.54,72.59,44358.0,68.4658,68.5318,68.4469,68.4941,44358.0
2023-10-23 14:50:00,72.59,72.59,72.52,72.58,49314.0,68.4941,68.4941,68.428,68.4846,49314.0
2023-10-23 14:55:00,72.58,72.61,72.52,72.58,98835.0,68.4846,68.5129,68.428,68.4846,98835.0
2023-10-23 15:00:00,72.58,72.63,72.52,72.61,66741.0,68.4846,68.5318,68.428,68.5129,66741.0
2023-10-23 15:05:00,72.61,72.62,72.47,72.52,48950.0,68.5129,68.5224,68.3808,68.428,48950.0
2023-10-23 15:10:00,72.52,72.52,72.35,72.38,83762.0,68.428,68.428,68.2676,68.2959,83762.0
2023-10-23 15:15:00,72.39,72.42,72.34,72.35,63261.0,68.3054,68.3337,68.2582,68.2676,63261.0
2023-10-23 15:20:00,72.36,72.36,72.1,72.19,86739.0,68.277,68.277,68.0317,68.1166,86739.0
2023-10-23 15:25:00,72.18,72.26,72.12,72.15,48687.0,68.1072,68.1827,68.0506,68.0789,48687.0
2023-10-23 15:30:00,72.15,72.24,72.12,72.24,62228.0,68.0789,68.1638,68.0506,68.1638,62228.0
2023-10-23 15:35:00,72.24,72.27,72.17,72.2,71212.0,68.1638,68.1921,68.0978,68.1261,71212.0
2023-10-23 15:40:00,72.2,72.36,72.15,72.35,100340.0,68.1261,68.277,68.0789,68.2676,100340.0
2023-10-23 15:45:00,72.34,72.49,72.33,72.4,97043.0,68.2582,68.3997,68.2487,68.3148,97043.0
2023-10-23 15:50:00,72.39,72.41,72.26,72.31,172207.0,68.3054,68.3242,68.1827,68.2299,172207.0
2023-10-23 15:55:00,72.32,72.4,72.27,72.39,354936.0,68.2393,68.3148,68.1921,68.3054,354936.0
2023-10-24 09:30:00,72.46,73.04,72.33,72.83,130795.0,68.3714,68.9187,68.2487,68.7205,130795.0
2023-10-24 09:35:00,72.84,73.03,72.69,72.77,167591.0,68.73,68.9092,68.5884,68.6639,167591.0
2023-10-24 09:40:00,72.77,72.81,72.51,72.51,59611.0,68.6639,68.7017,68.4186,68.4186,59611.0
2023-10-24 09:45:00,72.51,72.56,72.32,72.43,70153.0,68.4186,68.4658,68.2393,68.3431,70153.0
2023-10-24 09:50:00,72.45,72.64,72.4,72.58,125327.0,68.362,68.5412,68.3148,68.4846,125327.0
2023-10-24 09:55:00,72.57,72.58,72.39,72.42,132068.0,68.4752,68.4846,68.3054,68.3337,132068.0
2023-10-24 10:00:00,72.42,72.53,72.33,72.38,144370.0,68.3337,68.4375,68.2487,68.2959,144370.0
2023-10-24 10:05:00,72.41,72.51,72.34,72.48,83131.0,68.3242,68.4186,68.2582,68.3903,83131.0
2023-10-24 10:10:00,72.47,72.6,72.44,72.5,145175.0,68.3808,68.5035,68.3525,68.4091,145175.0
2023-10-24 10:15:00,72.5,72.53,72.36,72.41,102390.0,68.4091,68.4375,68.277,68.3242,102390.0
2023-10-24 10:20:00,72.42,72.5,72.39,72.43,107692.0,68.3337,68.4091,68.3054,68.3431,107692.0
2023-10-24 10:25:00,72.44,72.48,72.33,72.35,65378.0,68.3525,68.3903,68.2487,68.2676,65378.0
2023-10-24 10:30:00,72.35,72.41,72.3,72.39,171736.0,68.2676,68.3242,68.2204,68.3054,171736.0
2023-10-24 10:35:00,72.39,72.47,72.29,72.33,71885.0,68.3054,68.3808,68.211,68.2487,71885.0
2023-10-24 10:40:00,72.34,72.42,72.3,72.32,97080.0,68.2582,68.3337,68.2204,68.2393,97080.0
2023-10-24 10:45:00,72.3,72.45,72.27,72.44,83744.0,68.2204,68.362,68.1921,68.3525,83744.0
2023-10-24 10:50:00,72.45,72.46,72.31,72.36,104303.0,68.362,68.3714,68.2299,68.277,104303.0
2023-10-24 10:55:00,72.36,72.45,72.26,72.28,86505.0,68.277,68.362,68.1827,68.2016,86505.0
2023-10-24 11:00:00,72.28,72.28,72.09,72.18,121836.0,68.2016,68.2016,68.0223,68.1072,121836.0
2023-10-24 11:05:00,72.17,72.29,72.17,72.22,118940.0,68.0978,68.211,68.0978,68.1449,118940.0
2023-10-24 11:10:00,72.21,72.22,72.14,72.18,71939.0,68.1355,68.1449,68.0695,68.1072,71939.0
2023-10-24 11:15:00,72.19,72.27,72.17,72.23,132599.0,68.1166,68.1921,68.0978,68.1544,132599.0
2023-10-24 11:20:00,72.23,72.24,72.1,72.11,210575.0,68.1544,68.1638,68.0317,68.0412,210575.0
2023-10-24 11:25:00,72.11,72.16,71.95,72.02,123013.0,68.0412,68.0883,67.8902,67.9562,123013.0
2023-10-24 11:30:00,72.01,72.16,71.99,72.09,74944.0,67.9468,68.0883,67.9279,68.0223,74944.0
2023-10-24 11:35:00,72.09,72.24,72.08,72.23,82235.0,68.0223,68.1638,68.0128,68.1544,82235.0
2023-10-24 11:40:00,72.23,72.24,72.12,72.13,79715.0,68.1544,68.1638,68.0506,68.06,79715.0
2023-10-24 11:45:00,72.13,72.22,72.1,72.13,58462.0,68.06,68.1449,68.0317,68.06,58462.0
2023-10-24 11:50:00,72.13,72.13,71.99,72.06,146706.0,68.06,68.06,67.9279,67.994,146706.0
2023-10-24 11:55:00,72.06,72.07,72.0,72.04,88064.0,67.994,68.0034,67.9374,67.9751,88064.0
2023-10-24 12:00:00,72.03,72.06,71.97,72.01,77360.0,67.9657,67.994,67.909,67.9468,77360.0
2023-10-24 12:05:00,72.0,72.03,71.95,72.02,56906.0,67.9374,67.9657,67.8902,67.9562,56906.0
2023-10-24 12:10:00,72.01,72.1,71.98,71.98,68314.0,67.9468,68.0317,67.9185,67.9185,68314.0
2023-10-24 12:15:00,71.98,72.01,71.9,71.94,44837.0,67.9185,67.9468,67.843,67.8807,44837.0
2023-10-24 12:20:00,71.94,71.94,71.81,71.81,59126.0,67.8807,67.8807,67.7581,67.7581,59126.0
2023-10-24 12:25:00,71.81,71.92,71.81,71.86,43437.0,67.7581,67.8619,67.7581,67.8053,43437.0
2023-10-24 12:30:00,71.86,71.91,71.83,71.89,50835.0,67.8053,67.8524,67.7769,67.8336,50835.0
2023-10-24 12:35:00,71.89,71.96,71.81,71.96,75784.0,67.8336,67.8996,67.7581,67.8996,75784.0
2023-10-24 12:40:00,71.96,72.02,71.95,72.0,78189.0,67.8996,67.9562,67.8902,67.9374,78189.0
2023-10-24 12:45:00,71.99,72.04,71.93,71.94,110029.0,67.9279,67.9751,67.8713,67.8807,110029.0
2023-10-24 12:50:00,71.95,71.95,71.87,71.88,43842.0,67.8902,67.8902,67.8147,67.8241,43842.0
2023-10-24 12:55:00,71.88,71.98,71.87,71.97,39469.0,67.8241,67.9185,67.8147,67.909,39469.0
2023-10-24 13:00:00,71.97,72.0,71.93,71.94,50461.0,67.909,67.9374,67.8713,67.8807,50461.0
2023-10-24 13:05:00,71.94,71.96,71.87,71.87,44071.0,67.8807,67.8996,67.8147,67.8147,44071.0
2023-10-24 13:10:00,71.87,71.87,71.75,71.75,64314.0,67.8147,67.8147,67.7015,67.7015,64314.0
2023-10-24 13:15:00,71.76,71.8,71.74,71.76,114235.0,67.7109,67.7486,67.692,67.7109,114235.0
2023-10-24 13:20:00,71.76,71.9,71.76,71.81,63103.0,67.7109,67.843,67.7109,67.7581,63103.0
2023-10-24 13:25:00,71.81,71.87,71.79,71.84,45710.0,67.7581,67.8147,67.7392,67.7864,45710.0
2023-10-24 13:30:00,71.85,71.98,71.85,71.97,35447.0,67.7958,67.9185,67.7958,67.909,35447.0
2023-10-24 13:35:00,71.98,72.0,71.92,71.99,132365.0,67.9185,67.9374,67.8619,67.9279,132365.0
2023-10-24 13:40:00,71.99,72.04,71.95,72.0,312698.0,67.9279,67.9751,67.8902,67.9374,312698.0
2023-10-24 13:45:00,72.0,72.0,71.95,71.98,89484.0,67.9374,67.9374,67.8902,67.9185,89484.0
2023-10-24 13:50:00,71.98,72.03,71.96,72.01,70286.0,67.9185,67.9657,67.8996,67.9468,70286.0
2023-10-24 13:55:00,72.01,72.01,71.85,71.87,84887.0,67.9468,67.9468,67.7958,67.8147,84887.0
2023-10-24 14:00:00,71.87,72.09,71.34,71.81,726634.0,67.8147,68.0223,67.3146,67.7581,726634.0
2023-10-24 14:05:00,71.82,72.03,71.58,71.92,309075.0,67.7675,67.9657,67.5411,67.8619,309075.0
2023-10-24 14:10:00,71.94,72.07,71.62,71.97,372403.0,67.8807,68.0034,67.5788,67.909,372403.0
2023-10-24 14:15:00,71.97,72.27,71.94,72.26,208267.0,67.909,68.1921,67.8807,68.1827,208267.0
2023-10-24 14:20:00,72.27,72.37,72.09,72.32,221541.0,68.1921,68.2865,68.0223,68.2393,221541.0
2023-10-24 14:25:00,72.33,72.33,72.08,72.12,121748.0,68.2487,68.2487,68.0128,68.0506,121748.0
2023-10-24 14:30:00,72.12,72.26,72.08,72.08,158050.0,68.0506,68.1827,68.0128,68.0128,158050.0
2023-10-24 14:35:00,72.09,72.2,72.05,72.17,162594.0,68.0223,68.1261,67.9845,68.0978,162594.0
2023-10-24 14:40:00,72.17,72.3,72.09,72.29,82481.0,68.0978,68.2204,68.0223,68.211,82481.0
2023-10-24 14:45:00,72.29,72.31,72.11,72.16,62467.0,68.211,68.2299,68.0412,68.0883,62467.0
2023-10-24 14:50:00,72.17,72.22,72.12,72.19,85285.0,68.0978,68.1449,68.0506,68.1166,85285.0
2023-10-24 14:55:00,72.19,72.21,72.12,72.16,73501.0,68.1166,68.1355,68.0506,68.0883,73501.0
2023-10-24 15:00:00,72.16,72.19,72.13,72.17,51872.0,68.0883,68.1166,68.06,68.0978,51872.0
2023-10-24 15:05:00,72.17,72.18,72.05,72.06,49561.0,68.0978,68.1072,67.9845,67.994,49561.0
2023-10-24 15:10:00,72.06,72.15,72.05,72.06,59395.0,67.994,68.0789,67.9845,67.994,59395.0
2023-10-24 15:15:00,72.07,72.17,72.06,72.13,48984.0,68.0034,68.0978,67.994,68.06,48984.0
2023-10-24 15:20:00,72.13,72.18,72.09,72.14,62369.0,68.06,68.1072,68.0223,68.0695,62369.0
2023-10-24 15:25:00,72.12,72.13,72.01,72.01,75727.0,68.0506,68.06,67.9468,67.9468,75727.0
2023-10-24 15:30:00,72.02,72.03,71.93,71.94,331389.0,67.9562,67.9657,67.8713,67.8807,331389.0
2023-10-24 15:35:00,71.94,71.94,71.8,71.87,788305.0,67.8807,67.8807,67.7486,67.8147,788305.0
2023-10-24 15:40:00,71.86,72.06,71.86,72.0,84495.0,67.8053,67.994,67.8053,67.9374,84495.0
2023-10-24 15:45:00,72.0,72.0,71.92,71.97,218868.0,67.9374,67.9374,67.8619,67.909,218868.0
2023-10-24 15:50:00,71.98,72.09,71.93,71.97,241238.0,67.9185,68.0223,67.8713,67.909,241238.0
2023-10-24 15:55:00,71.97,72.1,71.95,71.96,493414.0,67.909,68.0317,67.8902,67.8996,493414.0
2023-10-25 09:30:00,71.75,71.89,71.64,71.84,200380.0,67.7015,67.8336,67.5977,67.7864,200380.0
2023-10-25 09:35:00,71.84,71.87,71.55,71.7,57070.0,67.7864,67.8147,67.5127,67.6543,57070.0
2023-10-25 09:40:00,71.72,71.73,71.52,71.73,217530.0,67.6732,67.6826,67.4844,67.6826,217530.0
2023-10-25 09:45:00,71.73,71.73,71.43,71.43,81960.0,67.6826,67.6826,67.3995,67.3995,81960.0
2023-10-25 09:50:00,71.42,71.63,71.3,71.36,169863.0,67.3901,67.5882,67.2769,67.3335,169863.0
2023-10-25 09:55:00,71.35,71.37,71.03,71.18,104343.0,67.324,67.3429,67.0221,67.1636,104343.0
2023-10-25 10:00:00,71.13,71.18,70.95,71.08,41410.0,67.1164,67.1636,66.9466,67.0693,41410.0
2023-10-25 10:05:00,71.06,71.16,71.01,71.15,50936.0,67.0504,67.1448,67.0032,67.1353,50936.0
2023-10-25 10:10:00,71.15,71.37,71.15,71.36,56374.0,67.1353,67.3429,67.1353,67.3335,56374.0
2023-10-25 10:15:00,71.35,71.49,71.32,71.48,78880.0,67.324,67.4561,67.2957,67.4467,78880.0
2023-10-25 10:20:00,71.48,71.5,71.29,71.38,71298.0,67.4467,67.4656,67.2674,67.3523,71298.0
2023-10-25 10:25:00,71.39,71.6,71.38,71.53,74808.0,67.3618,67.5599,67.3523,67.4939,74808.0
2023-10-25 10:30:00,71.53,71.62,71.41,71.57,53247.0,67.4939,67.5788,67.3806,67.5316,53247.0
2023-10-25 10:35:00,71.57,71.69,71.44,71.65,46434.0,67.5316,67.6448,67.409,67.6071,46434.0
2023-10-25 10:40:00,71.65,71.72,71.58,71.63,37633.0,67.6071,67.6732,67.5411,67.5882,37633.0
2023-10-25 10:45:00,71.62,71.74,71.58,71.74,154670.0,67.5788,67.692,67.5411,67.692,154670.0
2023-10-25 10:50:00,71.74,71.94,71.66,71.91,67957.0,67.692,67.8807,67.6165,67.8524,67957.0
2023-10-25 10:55:00,71.9,72.07,71.9,72.07,75891.0,67.843,68.0034,67.843,68.0034,75891.0
2023-10-25 11:00:00,72.06,72.26,71.99,72.23,61343.0,67.994,68.1827,67.9279,68.1544,61343.0
2023-10-25 11:05:00,72.22,72.31,72.15,72.16,57297.0,68.1449,68.2299,68.0789,68.0883,57297.0
2023-10-25 11:10:00,72.17,72.29,72.11,72.27,80202.0,68.0978,68.211,68.0412,68.1921,80202.0
2023-10-25 11:15:00,72.27,72.44,72.25,72.28,142203.0,68.1921,68.3525,68.1733,68.2016,142203.0
2023-10-25 11:20:00,72.26,72.34,72.22,72.28,45149.0,68.1827,68.2582,68.1449,68.2016,45149.0
2023-10-25 11:25:00,72.27,72.39,72.26,72.35,38745.0,68.1921,68.3054,68.1827,68.2676,38745.0
2023-10-25 11:30:00,72.36,72.36,72.15,72.18,36590.0,68.277,68.277,68.0789,68.1072,36590.0
2023-10-25 11:35:00,72.18,72.23,72.11,72.19,36087.0,68.1072,68.1544,68.0412,68.1166,36087.0
2023-10-25 11:40:00,72.18,72.21,72.03,72.12,54441.0,68.1072,68.1355,67.9657,68.0506,54441.0
2023-10-25 11:45:00,72.11,72.23,72.1,72.19,35575.0,68.0412,68.1544,68.0317,68.1166,35575.0
2023-10-25 11:50:00,72.19,72.25,72.12,72.16,72917.0,68.1166,68.1733,68.0506,68.0883,72917.0
2023-10-25 11:55:00,72.17,72.21,72.05,72.13,49897.0,68.0978,68.1355,67.9845,68.06,49897.0
2023-10-25 12:00:00,72.13,72.13,71.94,72.0,35894.0,68.06,68.06,67.8807,67.9374,35894.0
2023-10-25 12:05:00,71.99,71.99,71.83,71.92,34801.0,67.9279,67.9279,67.7769,67.8619,34801.0
2023-10-25 12:10:00,71.92,71.93,71.8,71.87,24924.0,67.8619,67.8713,67.7486,67.8147,24924.0
2023-10-25 12:15:00,71.87,71.89,71.82,71.84,19057.0,67.8147,67.8336,67.7675,67.7864,19057.0
2023-10-25 12:20:00,71.84,71.99,71.83,71.92,30377.0,67.7864,67.9279,67.7769,67.8619,30377.0
2023-10-25 12:25:00,71.92,71.95,71.82,71.86,21749.0,67.8619,67.8902,67.7675,67.8053,21749.0
2023-10-25 12:30:00,71.86,71.98,71.85,71.9,22541.0,67.8053,67.9185,67.7958,67.843,22541.0
2023-10-25 12:35:00,71.9,71.93,71.86,71.88,29615.0,67.843,67.8713,67.8053,67.8241,29615.0
2023-10-25 12:40:00,71.88,72.04,71.82,72.04,31656.0,67.8241,67.9751,67.7675,67.9751,31656.0
2023-10-25 12:45:00,72.03,72.04,71.83,71.83,25023.0,67.9657,67.9751,67.7769,67.7769,25023.0
2023-10-25 12:50:00,71.83,71.87,71.82,71.83,29396.0,67.7769,67.8147,67.7675,67.7769,29396.0
2023-10-25 12:55:00,71.83,71.91,71.77,71.86,26125.0,67.7769,67.8524,67.7203,67.8053,26125.0
2023-10-25 13:00:00,71.86,71.93,71.85,71.93,31646.0,67.8053,67.8713,67.7958,67.8713,31646.0
2023-10-25 13:05:00,71.94,71.98,71.89,71.93,35139.0,67.8807,67.9185,67.8336,67.8713,35139.0
2023-10-25 13:10:00,71.92,71.95,71.86,71.91,39330.0,67.8619,67.8902,67.8053,67.8524,39330.0
2023-10-25 13:15:00,71.91,71.91,71.79,71.85,47857.0,67.8524,67.8524,67.7392,67.7958,47857.0
2023-10-25 13:20:00,71.86,71.89,71.79,71.87,26958.0,67.8053,67.8336,67.7392,67.8147,26958.0
2023-10-25 13:25:00,71.87,71.89,71.8,71.82,53404.0,67.8147,67.8336,67.7486,67.7675,53404.0
2023-10-25 13:30:00,71.82,71.86,71.8,71.84,32632.0,67.7675,67.8053,67.7486,67.7864,32632.0
2023-10-25 13:35:00,71.83,71.89,71.81,71.84,34191.0,67.7769,67.8336,67.7581,67.7864,34191.0
2023-10-25 13:40:00,71.84,71.91,71.83,71.91,23018.0,67.7864,67.8524,67.7769,67.8524,23018.0
2023-10-25 13:45:00,71.9,71.9,71.79,71.8,40455.0,67.843,67.843,67.7392,67.7486,40455.0
2023-10-25 13:50:00,71.79,71.84,71.77,71.83,54654.0,67.7392,67.7864,67.7203,67.7769,54654.0
2023-10-25 13:55:00,71.82,71.84,71.68,71.73,52897.0,67.7675,67.7864,67.6354,67.6826,52897.0
2023-10-25 14:00:00,71.74,71.76,71.63,71.65,29197.0,67.692,67.7109,67.5882,67.6071,29197.0
2023-10-25 14:05:00,71.66,71.66,71.56,71.57,37025.0,67.6165,67.6165,67.5222,67.5316,37025.0
2023-10-25 14:10:00,71.58,71.64,71.51,71.6,50538.0,67.5411,67.5977,67.475,67.5599,50538.0
2023-10-25 14:15:00,71.6,71.63,71.56,71.59,53162.0,67.5599,67.5882,67.5222,67.5505,53162.0
2023-10-25 14:20:00,71.59,71.62,71.53,71.58,66092.0,67.5505,67.5788,67.4939,67.5411,66092.0
2023-10-25 14:25:00,71.58,71.58,71.47,71.47,24205.0,67.5411,67.5411,67.4373,67.4373,24205.0
2023-10-25 14:30:00,71.48,71.56,71.47,71.5,32956.0,67.4467,67.5222,67.4373,67.4656,32956.0
2023-10-25 14:35:00,71.5,71.51,71.43,71.47,37700.0,67.4656,67.475,67.3995,67.4373,37700.0
2023-10-25 14:40:00,71.47,71.48,71.38,71.42,47331.0,67.4373,67.4467,67.3523,67.3901,47331.0
2023-10-25 14:45:00,71.43,71.5,71.42,71.47,22501.0,67.3995,67.4656,67.3901,67.4373,22501.0
2023-10-25 14:50:00,71.46,71.67,71.45,71.65,43914.0,67.4278,67.626,67.4184,67.6071,43914.0
2023-10-25 14:55:00,71.65,71.69,71.57,71.57,43161.0,67.6071,67.6448,67.5316,67.5316,43161.0
2023-10-25 15:00:00,71.58,71.61,71.49,71.51,55849.0,67.5411,67.5694,67.4561,67.475,55849.0
2023-10-25 15:05:00,71.51,71.55,71.44,71.5,89815.0,67.475,67.5127,67.409,67.4656,89815.0
2023-10-25 15:10:00,71.5,71.51,71.44,71.45,84587.0,67.4656,67.475,67.409,67.4184,84587.0
2023-10-25 15:15:00,71.45,71.52,71.42,71.5,70578.0,67.4184,67.4844,67.3901,67.4656,70578.0
2023-10-25 15:20:00,71.5,71.59,71.49,71.58,33610.0,67.4656,67.5505,67.4561,67.5411,33610.0
2023-10-25 15:25:00,71.57,71.6,71.38,71.42,51641.0,67.5316,67.5599,67.3523,67.3901,51641.0
2023-10-25 15:30:00,71.42,71.51,71.39,71.47,65748.0,67.3901,67.475,67.3618,67.4373,65748.0
2023-10-25 15:35:00,71.46,71.49,71.35,71.38,84332.0,67.4278,67.4561,67.324,67.3523,84332.0
2023-10-25 15:40:00,71.38,71.46,71.37,71.45,83448.0,67.3523,67.4278,67.3429,67.4184,83448.0
2023-10-25 15:45:00,71.45,71.5,71.4,71.5,106183.0,67.4184,67.4656,67.3712,67.4656,106183.0
2023-10-25 15:50:00,71.51,71.59,71.45,71.51,200338.0,67.475,67.5505,67.4184,67.475,200338.0
2023-10-25 15:55:00,71.51,71.53,71.38,71.4,470974.0,67.475,67.4939,67.3523,67.3712,470974.0
2023-10-26 09:30:00,71.25,71.46,70.97,71.34,153827.0,67.2297,67.4278,66.9655,67.3146,153827.0
2023-10-26 09:35:00,71.35,71.43,71.15,71.43,63321.0,67.324,67.3995,67.1353,67.3995,63321.0
2023-10-26 09:40:00,71.4,71.51,71.23,71.47,42192.0,67.3712,67.475,67.2108,67.4373,42192.0
2023-10-26 09:45:00,71.51,71.53,71.25,71.37,51856.0,67.475,67.4939,67.2297,67.3429,51856.0
2023-10-26 09:50:00,71.38,71.4,71.16,71.36,38784.0,67.3523,67.3712,67.1448,67.3335,38784.0
2023-10-26 09:55:00,71.39,71.41,71.18,71.27,31499.0,67.3618,67.3806,67.1636,67.2485,31499.0
2023-10-26 10:00:00,71.26,71.26,70.81,71.16,119999.0,67.2391,67.2391,66.8145,67.1448,119999.0
2023-10-26 10:05:00,71.17,71.23,70.99,71.14,68601.0,67.1542,67.2108,66.9843,67.1259,68601.0
2023-10-26 10:10:00,71.14,71.36,71.1,71.34,137166.0,67.1259,67.3335,67.0881,67.3146,137166.0
2023-10-26 10:15:00,71.34,71.47,71.2,71.2,91083.0,67.3146,67.4373,67.1825,67.1825,91083.0
2023-10-26 10:20:00,71.21,71.27,71.02,71.07,53636.0,67.1919,67.2485,67.0127,67.0598,53636.0
2023-10-26 10:25:00,71.07,71.15,70.91,70.92,37085.0,67.0598,67.1353,66.9089,66.9183,37085.0
2023-10-26 10:30:00,70.91,71.01,70.83,70.88,64756.0,66.9089,67.0032,66.8334,66.8806,64756.0
2023-10-26 10:35:00,70.88,70.94,70.8,70.84,42113.0,66.8806,66.9372,66.8051,66.8428,42113.0
2023-10-26 10:40:00,70.84,70.97,70.71,70.75,69760.0,66.8428,66.9655,66.7201,66.7579,69760.0
2023-10-26 10:45:00,70.74,70.89,70.69,70.89,111310.0,66.7485,66.89,66.7013,66.89,111310.0
2023-10-26 10:50:00,70.89,70.96,70.83,70.84,68753.0,66.89,66.956,66.8334,66.8428,68753.0
2023-10-26 10:55:00,70.84,70.88,70.69,70.86,147889.0,66.8428,66.8806,66.7013,66.8617,147889.0
2023-10-26 11:00:00,70.86,70.94,70.74,70.76,121580.0,66.8617,66.9372,66.7485,66.7673,121580.0
2023-10-26 11:05:00,70.75,70.94,70.75,70.92,51053.0,66.7579,66.9372,66.7579,66.9183,51053.0
2023-10-26 11:10:00,70.91,70.98,70.71,70.72,49148.0,66.9089,66.9749,66.7201,66.7296,49148.0
2023-10-26 11:15:00,70.73,70.85,70.67,70.76,43611.0,66.739,66.8522,66.6824,66.7673,43611.0
2023-10-26 11:20:00,70.76,70.85,70.74,70.8,43187.0,66.7673,66.8522,66.7485,66.8051,43187.0
2023-10-26 11:25:00,70.8,70.87,70.75,70.83,56602.0,66.8051,66.8711,66.7579,66.8334,56602.0
2023-10-26 11:30:00,70.82,70.83,70.57,70.73,66243.0,66.8239,66.8334,66.588,66.739,66243.0
2023-10-26 11:35:00,70.74,70.93,70.69,70.81,50979.0,66.7485,66.9277,66.7013,66.8145,50979.0
2023-10-26 11:40:00,70.8,70.81,70.71,70.8,44598.0,66.8051,66.8145,66.7201,66.8051,44598.0
2023-10-26 11:45:00,70.8,70.86,70.74,70.8,87777.0,66.8051,66.8617,66.7485,66.8051,87777.0
2023-10-26 11:50:00,70.78,70.81,70.64,70.68,44574.0,66.7862,66.8145,66.6541,66.6918,44574.0
2023-10-26 11:55:00,70.67,70.75,70.63,70.7,56368.0,66.6824,66.7579,66.6447,66.7107,56368.0
2023-10-26 12:00:00,70.69,70.69,70.56,70.61,62356.0,66.7013,66.7013,66.5786,66.6258,62356.0
2023-10-26 12:05:00,70.61,70.62,70.53,70.58,86223.0,66.6258,66.6352,66.5503,66.5975,86223.0
2023-10-26 12:10:00,70.57,70.62,70.51,70.59,54823.0,66.588,66.6352,66.5314,66.6069,54823.0
2023-10-26 12:15:00,70.59,70.66,70.57,70.65,69111.0,66.6069,66.673,66.588,66.6635,69111.0
2023-10-26 12:20:00,70.66,70.67,70.57,70.62,113437.0,66.673,66.6824,66.588,66.6352,113437.0
2023-10-26 12:25:00,70.62,70.79,70.61,70.73,39404.0,66.6352,66.7956,66.6258,66.739,39404.0
2023-10-26 12:30:00,70.71,70.73,70.66,70.71,30670.0,66.7201,66.739,66.673,66.7201,30670.0
2023-10-26 12:35:00,70.71,70.76,70.6,70.62,50842.0,66.7201,66.7673,66.6164,66.6352,50842.0
2023-10-26 12:40:00,70.62,70.68,70.6,70.65,48432.0,66.6352,66.6918,66.6164,66.6635,48432.0
2023-10-26 12:45:00,70.66,70.71,70.63,70.7,43131.0,66.673,66.7201,66.6447,66.7107,43131.0
2023-10-26 12:50:00,70.71,70.73,70.65,70.66,26451.0,66.7201,66.739,66.6635,66.673,26451.0
2023-10-26 12:55:00,70.65,70.71,70.61,70.66,36707.0,66.6635,66.7201,66.6258,66.673,36707.0
2023-10-26 13:00:00,70.66,70.79,70.61,70.65,82678.0,66.673,66.7956,66.6258,66.6635,82678.0
2023-10-26 13:05:00,70.64,70.65,70.53,70.56,72453.0,66.6541,66.6635,66.5503,66.5786,72453.0
2023-10-26 13:10:00,70.56,70.65,70.56,70.6,49347.0,66.5786,66.6635,66.5786,66.6164,49347.0
2023-10-26 13:15:00,70.59,70.62,70.56,70.59,37306.0,66.6069,66.6352,66.5786,66.6069,37306.0
2023-10-26 13:20:00,70.59,70.63,70.53,70.58,74564.0,66.6069,66.6447,66.5503,66.5975,74564.0
2023-10-26 13:25:00,70.57,70.63,70.51,70.52,85191.0,66.588,66.6447,66.5314,66.5409,85191.0
2023-10-26 13:30:00,70.51,70.53,70.39,70.52,56211.0,66.5314,66.5503,66.4182,66.5409,56211.0
2023-10-26 13:35:00,70.52,70.58,70.51,70.53,35050.0,66.5409,66.5975,66.5314,66.5503,35050.0
2023-10-26 13:40:00,70.53,70.63,70.53,70.6,38606.0,66.5503,66.6447,66.5503,66.6164,38606.0
2023-10-26 13:45:00,70.6,70.7,70.55,70.65,81224.0,66.6164,66.7107,66.5692,66.6635,81224.0
2023-10-26 13:50:00,70.66,70.71,70.63,70.67,30385.0,66.673,66.7201,66.6447,66.6824,30385.0
2023-10-26 13:55:00,70.66,70.69,70.61,70.62,41365.0,66.673,66.7013,66.6258,66.6352,41365.0
2023-10-26 14:00:00,70.62,70.63,70.56,70.59,106795.0,66.6352,66.6447,66.5786,66.6069,106795.0
2023-10-26 14:05:00,70.59,70.64,70.58,70.58,29139.0,66.6069,66.6541,66.5975,66.5975,29139.0
2023-10-26 14:10:00,70.58,70.62,70.56,70.57,54293.0,66.5975,66.6352,66.5786,66.588,54293.0
2023-10-26 14:15:00,70.57,70.61,70.47,70.5,49090.0,66.588,66.6258,66.4937,66.522,49090.0
2023-10-26 14:20:00,70.5,70.57,70.49,70.56,37105.0,66.522,66.588,66.5126,66.5786,37105.0
2023-10-26 14:25:00,70.55,70.61,70.54,70.59,40962.0,66.5692,66.6258,66.5597,66.6069,40962.0
2023-10-26 14:30:00,70.59,70.72,70.55,70.65,37229.0,66.6069,66.7296,66.5692,66.6635,37229.0
2023-10-26 14:35:00,70.65,70.7,70.59,70.64,89464.0,66.6635,66.7107,66.6069,66.6541,89464.0
2023-10-26 14:40:00,70.64,70.76,70.6,70.7,55979.0,66.6541,66.7673,66.6164,66.7107,55979.0
2023-10-26 14:45:00,70.7,70.75,70.65,70.66,35142.0,66.7107,66.7579,66.6635,66.673,35142.0
2023-10-26 14:50:00,70.67,70.78,70.63,70.76,49944.0,66.6824,66.7862,66.6447,66.7673,49944.0
2023-10-26 14:55:00,70.76,70.8,70.72,70.76,41587.0,66.7673,66.8051,66.7296,66.7673,41587.0
2023-10-26 15:00:00,70.76,70.79,70.72,70.76,56542.0,66.7673,66.7956,66.7296,66.7673,56542.0
2023-10-26 15:05:00,70.76,70.78,70.63,70.65,36066.0,66.7673,66.7862,66.6447,66.6635,36066.0
2023-10-26 15:10:00,70.66,70.67,70.55,70.56,50811.0,66.673,66.6824,66.5692,66.5786,50811.0
2023-10-26 15:15:00,70.56,70.59,70.51,70.52,115901.0,66.5786,66.6069,66.5314,66.5409,115901.0
2023-10-26 15:20:00,70.53,70.65,70.52,70.61,54548.0,66.5503,66.6635,66.5409,66.6258,54548.0
2023-10-26 15:25:00,70.61,70.62,70.48,70.5,45009.0,66.6258,66.6352,66.5031,66.522,45009.0
2023-10-26 15:30:00,70.5,70.58,70.46,70.53,70110.0,66.522,66.5975,66.4843,66.5503,70110.0
2023-10-26 15:35:00,70.53,70.58,70.45,70.5,115432.0,66.5503,66.5975,66.4748,66.522,115432.0
2023-10-26 15:40:00,70.51,70.51,70.37,70.38,131711.0,66.5314,66.5314,66.3993,66.4088,131711.0
2023-10-26 15:45:00,70.37,70.41,70.31,70.38,154306.0,66.3993,66.4371,66.3427,66.4088,154306.0
2023-10-26 15:50:00,70.38,70.45,70.36,70.38,264643.0,66.4088,66.4748,66.3899,66.4088,264643.0
2023-10-26 15:55:00,70.38,70.45,70.32,70.37,468167.0,66.4088,66.4748,66.3522,66.3993,468167.0
2023-10-27 09:30:00,71.08,71.42,70.75,70.87,166683.0,67.0693,67.3901,66.7579,66.8711,166683.0
2023-10-27 09:35:00,70.85,70.87,70.43,70.44,101549.0,66.8522,66.8711,66.4559,66.4654,101549.0
2023-10-27 09:40:00,70.41,70.42,70.09,70.11,86103.0,66.4371,66.4465,66.1351,66.154,86103.0
2023-10-27 09:45:00,70.1,70.22,69.97,70.11,93053.0,66.1446,66.2578,66.0219,66.154,93053.0
2023-10-27 09:50:00,70.12,70.16,69.82,70.01,69577.0,66.1634,66.2012,65.8804,66.0596,69577.0
2023-10-27 09:55:00,70.0,70.0,69.78,69.95,76056.0,66.0502,66.0502,65.8426,66.003,76056.0
2023-10-27 10:00:00,69.94,70.11,69.87,70.08,72767.0,65.9936,66.154,65.9275,66.1257,72767.0
2023-10-27 10:05:00,70.06,70.12,70.02,70.06,40593.0,66.1068,66.1634,66.0691,66.1068,40593.0
2023-10-27 10:10:00,70.07,70.07,69.75,69.81,121931.0,66.1163,66.1163,65.8143,65.8709,121931.0
2023-10-27 10:15:00,69.81,69.86,69.71,69.73,55552.0,65.8709,65.9181,65.7766,65.7954,55552.0
2023-10-27 10:20:00,69.73,69.74,69.52,69.53,85107.0,65.7954,65.8049,65.5973,65.6067,85107.0
2023-10-27 10:25:00,69.55,69.65,69.52,69.64,191184.0,65.6256,65.72,65.5973,65.7105,191184.0
2023-10-27 10:30:00,69.65,69.85,69.56,69.66,56211.0,65.72,65.9087,65.635,65.7294,56211.0
2023-10-27 10:35:00,69.66,69.83,69.64,69.65,35565.0,65.7294,65.8898,65.7105,65.72,35565.0
2023-10-27 10:40:00,69.67,69.81,69.6,69.79,46650.0,65.7388,65.8709,65.6728,65.8521,46650.0
2023-10-27 10:45:00,69.8,69.91,69.78,69.86,147952.0,65.8615,65.9653,65.8426,65.9181,147952.0
2023-10-27 10:50:00,69.86,69.93,69.78,69.88,87978.0,65.9181,65.9842,65.8426,65.937,87978.0
2023-10-27 10:55:00,69.89,69.99,69.84,69.89,222858.0,65.9464,66.0408,65.8992,65.9464,222858.0
2023-10-27 11:00:00,69.9,70.01,69.89,69.96,79574.0,65.9559,66.0596,65.9464,66.0125,79574.0
2023-10-27 11:05:00,69.96,70.12,69.95,70.0,56754.0,66.0125,66.1634,66.003,66.0502,56754.0
2023-10-27 11:10:00,70.02,70.03,69.94,70.0,101561.0,66.0691,66.0785,65.9936,66.0502,101561.0
2023-10-27 11:15:00,70.0,70.02,69.89,69.92,40001.0,66.0502,66.0691,65.9464,65.9747,40001.0
2023-10-27 11:20:00,69.92,69.96,69.92,69.92,28158.0,65.9747,66.0125,65.9747,65.9747,28158.0
2023-10-27 11:25:00,69.93,69.95,69.78,69.84,77851.0,65.9842,66.003,65.8426,65.8992,77851.0
2023-10-27 11:30:00,69.84,69.87,69.75,69.81,55930.0,65.8992,65.9275,65.8143,65.8709,55930.0
2023-10-27 11:35:00,69.81,69.85,69.75,69.78,49410.0,65.8709,65.9087,65.8143,65.8426,49410.0
2023-10-27 11:40:00,69.78,69.8,69.75,69.75,30061.0,65.8426,65.8615,65.8143,65.8143,30061.0
2023-10-27 11:45:00,69.75,69.78,69.67,69.75,45862.0,65.8143,65.8426,65.7388,65.8143,45862.0
2023-10-27 11:50:00,69.76,69.76,69.6,69.63,39446.0,65.8238,65.8238,65.6728,65.7011,39446.0
2023-10-27 11:55:00,69.63,69.68,69.51,69.55,45841.0,65.7011,65.7483,65.5879,65.6256,45841.0
2023-10-27 12:00:00,69.54,69.54,69.41,69.44,76021.0,65.6162,65.6162,65.4935,65.5218,76021.0
2023-10-27 12:05:00,69.44,69.54,69.43,69.5,80449.0,65.5218,65.6162,65.5124,65.5784,80449.0
2023-10-27 12:10:00,69.49,69.56,69.48,69.49,52608.0,65.569,65.635,65.5595,65.569,52608.0
2023-10-27 12:15:00,69.49,69.53,69.46,69.53,53197.0,65.569,65.6067,65.5407,65.6067,53197.0
2023-10-27 12:20:00,69.53,69.55,69.42,69.48,67722.0,65.6067,65.6256,65.5029,65.5595,67722.0
2023-10-27 12:25:00,69.49,69.54,69.43,69.51,77092.0,65.569,65.6162,65.5124,65.5879,77092.0
2023-10-27 12:30:00,69.51,69.65,69.5,69.64,49622.0,65.5879,65.72,65.5784,65.7105,49622.0
2023-10-27 12:35:00,69.64,69.66,69.6,69.63,45172.0,65.7105,65.7294,65.6728,65.7011,45172.0
2023-10-27 12:40:00,69.62,69.64,69.56,69.59,32141.0,65.6917,65.7105,65.635,65.6633,32141.0
2023-10-27 12:45:00,69.59,69.63,69.53,69.59,43065.0,65.6633,65.7011,65.6067,65.6633,43065.0
2023-10-27 12:50:00,69.59,69.59,69.5,69.51,39070.0,65.6633,65.6633,65.5784,65.5879,39070.0
2023-10-27 12:55:00,69.5,69.53,69.42,69.52,45344.0,65.5784,65.6067,65.5029,65.5973,45344.0
2023-10-27 13:00:00,69.51,69.59,69.48,69.57,34586.0,65.5879,65.6633,65.5595,65.6445,34586.0
2023-10-27 13:05:00,69.58,69.58,69.46,69.48,30660.0,65.6539,65.6539,65.5407,65.5595,30660.0
2023-10-27 13:10:00,69.48,69.53,69.44,69.49,50045.0,65.5595,65.6067,65.5218,65.569,50045.0
2023-10-27 13:15:00,69.48,69.5,69.35,69.37,83487.0,65.5595,65.5784,65.4369,65.4558,83487.0
2023-10-27 13:20:00,69.36,69.38,69.25,69.25,175232.0,65.4463,65.4652,65.3425,65.3425,175232.0
2023-10-27 13:25:00,69.25,69.32,69.24,69.29,189937.0,65.3425,65.4086,65.3331,65.3803,189937.0
2023-10-27 13:30:00,69.3,69.39,69.22,69.33,161102.0,65.3897,65.4746,65.3142,65.418,161102.0
2023-10-27 13:35:00,69.33,69.38,69.27,69.33,58300.0,65.418,65.4652,65.3614,65.418,58300.0
2023-10-27 13:40:00,69.33,69.43,69.32,69.4,31074.0,65.418,65.5124,65.4086,65.4841,31074.0
2023-10-27 13:45:00,69.39,69.42,69.28,69.32,43778.0,65.4746,65.5029,65.3708,65.4086,43778.0
2023-10-27 13:50:00,69.33,69.47,69.31,69.39,146612.0,65.418,65.5501,65.3991,65.4746,146612.0
2023-10-27 13:55:00,69.38,69.39,69.24,69.27,101180.0,65.4652,65.4746,65.3331,65.3614,101180.0
2023-10-27 14:00:00,69.27,69.43,69.26,69.41,153393.0,65.3614,65.5124,65.352,65.4935,153393.0
2023-10-27 14:05:00,69.41,69.51,69.35,69.48,56873.0,65.4935,65.5879,65.4369,65.5595,56873.0
2023-10-27 14:10:00,69.48,69.56,69.48,69.48,56824.0,65.5595,65.635,65.5595,65.5595,56824.0
2023-10-27 14:15:00,69.47,69.55,69.44,69.48,43421.0,65.5501,65.6256,65.5218,65.5595,43421.0
2023-10-27 14:20:00,69.48,69.48,69.35,69.37,48438.0,65.5595,65.5595,65.4369,65.4558,48438.0
2023-10-27 14:25:00,69.36,69.38,69.22,69.23,40129.0,65.4463,65.4652,65.3142,65.3237,40129.0
2023-10-27 14:30:00,69.23,69.44,69.2,69.44,57813.0,65.3237,65.5218,65.2953,65.5218,57813.0
2023-10-27 14:35:00,69.44,69.53,69.39,69.48,51565.0,65.5218,65.6067,65.4746,65.5595,51565.0
2023-10-27 14:40:00,69.48,69.49,69.4,69.43,129596.0,65.5595,65.569,65.4841,65.5124,129596.0
2023-10-27 14:45:00,69.43,69.43,69.3,69.33,83009.0,65.5124,65.5124,65.3897,65.418,83009.0
2023-10-27 14:50:00,69.33,69.34,69.25,69.28,68534.0,65.418,65.4274,65.3425,65.3708,68534.0
2023-10-27 14:55:00,69.29,69.3,69.13,69.17,57182.0,65.3803,65.3897,65.2293,65.267,57182.0
2023-10-27 15:00:00,69.17,69.2,69.07,69.08,127732.0,65.267,65.2953,65.1727,65.1821,127732.0
2023-10-27 15:05:00,69.07,69.14,69.04,69.09,176205.0,65.1727,65.2387,65.1444,65.1916,176205.0
2023-10-27 15:10:00,69.09,69.24,69.07,69.2,172664.0,65.1916,65.3331,65.1727,65.2953,172664.0
2023-10-27 15:15:00,69.2,69.2,69.11,69.17,63656.0,65.2953,65.2953,65.2104,65.267,63656.0
2023-10-27 15:20:00,69.17,69.18,69.06,69.13,70348.0,65.267,65.2765,65.1632,65.2293,70348.0
2023-10-27 15:25:00,69.12,69.25,69.11,69.23,96022.0,65.2199,65.3425,65.2104,65.3237,96022.0
2023-10-27 15:30:00,69.23,69.36,69.21,69.27,166935.0,65.3237,65.4463,65.3048,65.3614,166935.0
2023-10-27 15:35:00,69.27,69.3,69.21,69.25,85027.0,65.3614,65.3897,65.3048,65.3425,85027.0
2023-10-27 15:40:00,69.25,69.33,69.21,69.28,97161.0,65.3425,65.418,65.3048,65.3708,97161.0
2023-10-27 15:45:00,69.28,69.33,69.25,69.31,170777.0,65.3708,65.418,65.3425,65.3991,170777.0
2023-10-27 15:50:00,69.32,69.39,69.29,69.32,370152.0,65.4086,65.4746,65.3803,65.4086,370152.0
2023-10-27 15:55:00,69.32,69.47,69.3,69.44,492960.0,65.4086,65.5501,65.3897,65.5218,492960.0
2023-10-30 09:30:00,69.82,70.04,69.64,69.7,149395.0,65.8804,66.088,65.7105,65.7671,149395.0
2023-10-30 09:35:00,69.71,69.81,69.47,69.51,74165.0,65.7766,65.8709,65.5501,65.5879,74165.0
2023-10-30 09:40:00,69.52,69.66,69.37,69.48,115574.0,65.5973,65.7294,65.4558,65.5595,115574.0
2023-10-30 09:45:00,69.49,69.63,69.24,69.28,100188.0,65.569,65.7011,65.3331,65.3708,100188.0
2023-10-30 09:50:00,69.28,69.44,69.07,69.09,80514.0,65.3708,65.5218,65.1727,65.1916,80514.0
2023-10-30 09:55:00,69.1,69.2,68.97,69.2,188145.0,65.201,65.2953,65.0783,65.2953,188145.0
2023-10-30 10:00:00,69.19,69.2,68.91,68.94,73677.0,65.2859,65.2953,65.0217,65.05,73677.0
2023-10-30 10:05:00,68.93,69.04,68.84,68.91,50265.0,65.0406,65.1444,64.9557,65.0217,50265.0
2023-10-30 10:10:00,68.91,68.99,68.85,68.93,71688.0,65.0217,65.0972,64.9651,65.0406,71688.0
2023-10-30 10:15:00,68.93,69.1,68.9,69.09,53744.0,65.0406,65.201,65.0123,65.1916,53744.0
2023-10-30 10:20:00,69.09,69.18,69.06,69.1,38963.0,65.1916,65.2765,65.1632,65.201,38963.0
2023-10-30 10:25:00,69.11,69.25,69.11,69.23,69514.0,65.2104,65.3425,65.2104,65.3237,69514.0
2023-10-30 10:30:00,69.22,69.33,69.18,69.3,75408.0,65.3142,65.418,65.2765,65.3897,75408.0
2023-10-30 10:35:00,69.31,69.33,69.24,69.3,31548.0,65.3991,65.418,65.3331,65.3897,31548.0
2023-10-30 10:40:00,69.31,69.5,69.26,69.44,69322.0,65.3991,65.5784,65.352,65.5218,69322.0
2023-10-30 10:45:00,69.43,69.67,69.42,69.56,64726.0,65.5124,65.7388,65.5029,65.635,64726.0
2023-10-30 10:50:00,69.56,69.62,69.39,69.41,127052.0,65.635,65.6917,65.4746,65.4935,127052.0
2023-10-30 10:55:00,69.39,69.55,69.38,69.54,42729.0,65.4746,65.6256,65.4652,65.6162,42729.0
2023-10-30 11:00:00,69.55,69.59,69.45,69.59,38201.0,65.6256,65.6633,65.5312,65.6633,38201.0
2023-10-30 11:05:00,69.59,69.69,69.57,69.62,58933.0,65.6633,65.7577,65.6445,65.6917,58933.0
2023-10-30 11:10:00,69.62,69.7,69.58,69.58,31222.0,65.6917,65.7671,65.6539,65.6539,31222.0
2023-10-30 11:15:00,69.58,69.6,69.4,69.42,53359.0,65.6539,65.6728,65.4841,65.5029,53359.0
2023-10-30 11:20:00,69.41,69.46,69.37,69.44,33336.0,65.4935,65.5407,65.4558,65.5218,33336.0
2023-10-30 11:25:00,69.44,69.47,69.34,69.42,130383.0,65.5218,65.5501,65.4274,65.5029,130383.0
2023-10-30 11:30:00,69.43,69.69,69.41,69.66,58594.0,65.5124,65.7577,65.4935,65.7294,58594.0
2023-10-30 11:35:00,69.66,69.7,69.62,69.62,63000.0,65.7294,65.7671,65.6917,65.6917,63000.0
2023-10-30 11:40:00,69.61,69.72,69.55,69.65,34988.0,65.6822,65.786,65.6256,65.72,34988.0
2023-10-30 11:45:00,69.64,69.66,69.55,69.56,37219.0,65.7105,65.7294,65.6256,65.635,37219.0
2023-10-30 11:50:00,69.56,69.62,69.48,69.62,45618.0,65.635,65.6917,65.5595,65.6917,45618.0
2023-10-30 11:55:00,69.62,69.62,69.55,69.56,43442.0,65.6917,65.6917,65.6256,65.635,43442.0
2023-10-30 12:00:00,69.56,69.64,69.54,69.6,69833.0,65.635,65.7105,65.6162,65.6728,69833.0
2023-10-30 12:05:00,69.6,69.63,69.55,69.57,33843.0,65.6728,65.7011,65.6256,65.6445,33843.0
2023-10-30 12:10:00,69.58,69.61,69.54,69.58,25841.0,65.6539,65.6822,65.6162,65.6539,25841.0
2023-10-30 12:15:00,69.58,69.63,69.51,69.59,35690.0,65.6539,65.7011,65.5879,65.6633,35690.0
2023-10-30 12:20:00,69.6,69.67,69.55,69.66,63034.0,65.6728,65.7388,65.6256,65.7294,63034.0
2023-10-30 12:25:00,69.67,69.72,69.64,69.66,25007.0,65.7388,65.786,65.7105,65.7294,25007.0
2023-10-30 12:30:00,69.66,69.67,69.6,69.65,29826.0,65.7294,65.7388,65.6728,65.72,29826.0
2023-10-30 12:35:00,69.65,69.66,69.55,69.56,34582.0,65.72,65.7294,65.6256,65.635,34582.0
2023-10-30 12:40:00,69.56,69.58,69.46,69.51,43760.0,65.635,65.6539,65.5407,65.5879,43760.0
2023-10-30 12:45:00,69.5,69.53,69.41,69.5,88431.0,65.5784,65.6067,65.4935,65.5784,88431.0
2023-10-30 12:50:00,69.5,69.56,69.49,69.55,73888.0,65.5784,65.635,65.569,65.6256,73888.0
2023-10-30 12:55:00,69.55,69.64,69.53,69.63,76598.0,65.6256,65.7105,65.6067,65.7011,76598.0
2023-10-30 13:00:00,69.63,69.66,69.59,69.64,44616.0,65.7011,65.7294,65.6633,65.7105,44616.0
2023-10-30 13:05:00,69.64,69.71,69.63,69.7,41363.0,65.7105,65.7766,65.7011,65.7671,41363.0
2023-10-30 13:10:00,69.7,69.74,69.69,69.73,33294.0,65.7671,65.8049,65.7577,65.7954,33294.0
2023-10-30 13:15:00,69.73,69.76,69.71,69.74,43848.0,65.7954,65.8238,65.7766,65.8049,43848.0
2023-10-30 13:20:00,69.74,69.86,69.72,69.84,39706.0,65.8049,65.9181,65.786,65.8992,39706.0
2023-10-30 13:25:00,69.84,69.91,69.77,69.87,81230.0,65.8992,65.9653,65.8332,65.9275,81230.0
2023-10-30 13:30:00,69.88,69.93,69.76,69.77,88415.0,65.937,65.9842,65.8238,65.8332,88415.0
2023-10-30 13:35:00,69.76,69.77,69.68,69.71,87769.0,65.8238,65.8332,65.7483,65.7766,87769.0
2023-10-30 13:40:00,69.7,69.76,69.68,69.7,52184.0,65.7671,65.8238,65.7483,65.7671,52184.0
2023-10-30 13:45:00,69.71,69.76,69.7,69.73,39819.0,65.7766,65.8238,65.7671,65.7954,39819.0
2023-10-30 13:50:00,69.73,69.74,69.68,69.72,59732.0,65.7954,65.8049,65.7483,65.786,59732.0
2023-10-30 13:55:00,69.71,69.74,69.68,69.74,65098.0,65.7766,65.8049,65.7483,65.8049,65098.0
2023-10-30 14:00:00,69.74,69.76,69.69,69.73,39596.0,65.8049,65.8238,65.7577,65.7954,39596.0
2023-10-30 14:05:00,69.73,69.79,69.7,69.78,54934.0,65.7954,65.8521,65.7671,65.8426,54934.0
2023-10-30 14:10:00,69.78,69.85,69.77,69.84,64967.0,65.8426,65.9087,65.8332,65.8992,64967.0
2023-10-30 14:15:00,69.84,69.91,69.82,69.89,60400.0,65.8992,65.9653,65.8804,65.9464,60400.0
2023-10-30 14:20:00,69.89,70.01,69.89,69.99,49742.0,65.9464,66.0596,65.9464,66.0408,49742.0
2023-10-30 14:25:00,69.98,70.02,69.91,70.02,67451.0,66.0313,66.0691,65.9653,66.0691,67451.0
2023-10-30 14:30:00,70.02,70.06,70.01,70.02,73630.0,66.0691,66.1068,66.0596,66.0691,73630.0
2023-10-30 14:35:00,70.03,70.12,70.02,70.12,53640.0,66.0785,66.1634,66.0691,66.1634,53640.0
2023-10-30 14:40:00,70.12,70.16,70.1,70.13,37389.0,66.1634,66.2012,66.1446,66.1729,37389.0
2023-10-30 14:45:00,70.13,70.13,70.03,70.05,104533.0,66.1729,66.1729,66.0785,66.0974,104533.0
2023-10-30 14:50:00,70.04,70.05,69.93,69.95,56406.0,66.088,66.0974,65.9842,66.003,56406.0
2023-10-30 14:55:00,69.96,70.0,69.77,69.89,236658.0,66.0125,66.0502,65.8332,65.9464,236658.0
2023-10-30 15:00:00,69.89,69.99,69.8,69.91,105608.0,65.9464,66.0408,65.8615,65.9653,105608.0
2023-10-30 15:05:00,69.91,69.92,69.83,69.85,98051.0,65.9653,65.9747,65.8898,65.9087,98051.0
2023-10-30 15:10:00,69.85,69.94,69.83,69.93,53080.0,65.9087,65.9936,65.8898,65.9842,53080.0
2023-10-30 15:15:00,69.93,70.0,69.91,69.99,45391.0,65.9842,66.0502,65.9653,66.0408,45391.0
2023-10-30 15:20:00,69.99,70.02,69.93,69.96,49603.0,66.0408,66.0691,65.9842,66.0125,49603.0
2023-10-30 15:25:00,69.95,69.98,69.89,69.94,59639.0,66.003,66.0313,65.9464,65.9936,59639.0
2023-10-30 15:30:00,69.94,69.99,69.8,69.82,233249.0,65.9936,66.0408,65.8615,65.8804,233249.0
2023-10-30 15:35:00,69.83,69.92,69.8,69.86,87054.0,65.8898,65.9747,65.8615,65.9181,87054.0
2023-10-30 15:40:00,69.85,69.87,69.81,69.87,101821.0,65.9087,65.9275,65.8709,65.9275,101821.0
2023-10-30 15:45:00,69.87,69.9,69.76,69.86,201189.0,65.9275,65.9559,65.8238,65.9181,201189.0
2023-10-30 15:50:00,69.87,69.93,69.83,69.86,187955.0,65.9275,65.9842,65.8898,65.9181,187955.0
2023-10-30 15:55:00,69.86,69.99,69.85,69.97,477525.0,65.9181,66.0408,65.9087,66.0219,477525.0
2023-10-31 09:30:00,69.91,70.33,69.91,70.27,126513.0,65.9653,66.3616,65.9653,66.305,126513.0
2023-10-31 09:35:00,70.24,70.33,70.09,70.2,78921.0,66.2767,66.3616,66.1351,66.2389,78921.0
2023-10-31 09:40:00,70.21,70.33,70.2,70.21,106799.0,66.2484,66.3616,66.2389,66.2484,106799.0
2023-10-31 09:45:00,70.2,70.34,70.14,70.27,64263.0,66.2389,66.371,66.1823,66.305,64263.0
2023-10-31 09:50:00,70.27,70.31,70.19,70.21,48065.0,66.305,66.3427,66.2295,66.2484,48065.0
2023-10-31 09:55:00,70.22,70.26,70.13,70.23,56348.0,66.2578,66.2955,66.1729,66.2672,56348.0
2023-10-31 10:00:00,70.22,70.25,70.16,70.25,35642.0,66.2578,66.2861,66.2012,66.2861,35642.0
2023-10-31 10:05:00,70.24,70.56,70.19,70.48,125317.0,66.2767,66.5786,66.2295,66.5031,125317.0
2023-10-31 10:10:00,70.49,70.71,70.49,70.71,167775.0,66.5126,66.7201,66.5126,66.7201,167775.0
2023-10-31 10:15:00,70.72,70.83,70.67,70.73,110475.0,66.7296,66.8334,66.6824,66.739,110475.0
2023-10-31 10:20:00,70.74,70.8,70.67,70.77,41313.0,66.7485,66.8051,66.6824,66.7768,41313.0
2023-10-31 10:25:00,70.76,70.82,70.7,70.75,44064.0,66.7673,66.8239,66.7107,66.7579,44064.0
2023-10-31 10:30:00,70.76,70.84,70.73,70.79,64610.0,66.7673,66.8428,66.739,66.7956,64610.0
2023-10-31 10:35:00,70.79,70.86,70.73,70.85,43656.0,66.7956,66.8617,66.739,66.8522,43656.0
2023-10-31 10:40:00,70.85,70.89,70.7,70.88,88346.0,66.8522,66.89,66.7107,66.8806,88346.0
2023-10-31 10:45:00,70.86,70.92,70.76,70.87,78895.0,66.8617,66.9183,66.7673,66.8711,78895.0
2023-10-31 10:50:00,70.88,70.95,70.72,70.73,78139.0,66.8806,66.9466,66.7296,66.739,78139.0
2023-10-31 10:55:00,70.73,70.84,70.71,70.8,65100.0,66.739,66.8428,66.7201,66.8051,65100.0
2023-10-31 11:00:00,70.8,70.82,70.66,70.7,51050.0,66.8051,66.8239,66.673,66.7107,51050.0
2023-10-31 11:05:00,70.7,70.71,70.66,70.7,49088.0,66.7107,66.7201,66.673,66.7107,49088.0
2023-10-31 11:10:00,70.7,70.75,70.54,70.58,59316.0,66.7107,66.7579,66.5597,66.5975,59316.0
2023-10-31 11:15:00,70.58,70.61,70.45,70.51,40709.0,66.5975,66.6258,66.4748,66.5314,40709.0
2023-10-31 11:20:00,70.52,70.6,70.46,70.48,44518.0,66.5409,66.6164,66.4843,66.5031,44518.0
2023-10-31 11:25:00,70.49,70.58,70.48,70.51,93511.0,66.5126,66.5975,66.5031,66.5314,93511.0
2023-10-31 11:30:00,70.52,70.54,70.46,70.53,34152.0,66.5409,66.5597,66.4843,66.5503,34152.0
2023-10-31 11:35:00,70.54,70.61,70.51,70.54,59900.0,66.5597,66.6258,66.5314,66.5597,59900.0
2023-10-31 11:40:00,70.54,70.57,70.48,70.51,67857.0,66.5597,66.588,66.5031,66.5314,67857.0
2023-10-31 11:45:00,70.52,70.52,70.43,70.45,34101.0,66.5409,66.5409,66.4559,66.4748,34101.0
2023-10-31 11:50:00,70.45,70.47,70.31,70.34,41387.0,66.4748,66.4937,66.3427,66.371,41387.0
2023-10-31 11:55:00,70.34,70.48,70.3,70.45,64520.0,66.371,66.5031,66.3333,66.4748,64520.0
2023-10-31 12:00:00,70.45,70.5,70.42,70.5,62423.0,66.4748,66.522,66.4465,66.522,62423.0
2023-10-31 12:05:00,70.5,70.53,70.39,70.42,47392.0,66.522,66.5503,66.4182,66.4465,47392.0
2023-10-31 12:10:00,70.41,70.43,70.25,70.26,60210.0,66.4371,66.4559,66.2861,66.2955,60210.0
2023-10-31 12:15:00,70.27,70.27,70.03,70.08,204971.0,66.305,66.305,66.0785,66.1257,204971.0
2023-10-31 12:20:00,70.07,70.13,70.01,70.09,90686.0,66.1163,66.1729,66.0596,66.1351,90686.0
2023-10-31 12:25:00,70.09,70.21,70.06,70.2,63160.0,66.1351,66.2484,66.1068,66.2389,63160.0
2023-10-31 12:30:00,70.21,70.33,70.16,70.25,63752.0,66.2484,66.3616,66.2012,66.2861,63752.0
2023-10-31 12:35:00,70.26,70.28,70.11,70.17,50823.0,66.2955,66.3144,66.154,66.2106,50823.0
2023-10-31 12:40:00,70.17,70.29,70.13,70.25,84469.0,66.2106,66.3238,66.1729,66.2861,84469.0
2023-10-31 12:45:00,70.26,70.27,70.18,70.2,60999.0,66.2955,66.305,66.2201,66.2389,60999.0
2023-10-31 12:50:00,70.19,70.23,70.13,70.2,53902.0,66.2295,66.2672,66.1729,66.2389,53902.0
2023-10-31 12:55:00,70.21,70.28,70.2,70.22,47726.0,66.2484,66.3144,66.2389,66.2578,47726.0
2023-10-31 13:00:00,70.23,70.32,70.22,70.27,57410.0,66.2672,66.3522,66.2578,66.305,57410.0
2023-10-31 13:05:00,70.28,70.29,70.23,70.28,53266.0,66.3144,66.3238,66.2672,66.3144,53266.0
2023-10-31 13:10:00,70.27,70.34,70.2,70.2,53666.0,66.305,66.371,66.2389,66.2389,53666.0
2023-10-31 13:15:00,70.21,70.28,70.16,70.23,61551.0,66.2484,66.3144,66.2012,66.2672,61551.0
2023-10-31 13:20:00,70.23,70.26,70.13,70.17,42639.0,66.2672,66.2955,66.1729,66.2106,42639.0
2023-10-31 13:25:00,70.17,70.2,70.12,70.19,40577.0,66.2106,66.2389,66.1634,66.2295,40577.0
2023-10-31 13:30:00,70.18,70.28,70.15,70.25,95861.0,66.2201,66.3144,66.1917,66.2861,95861.0
2023-10-31 13:35:00,70.25,70.39,70.21,70.33,98779.0,66.2861,66.4182,66.2484,66.3616,98779.0
2023-10-31 13:40:00,70.32,70.35,70.18,70.19,100643.0,66.3522,66.3805,66.2201,66.2295,100643.0
2023-10-31 13:45:00,70.19,70.31,70.13,70.26,58236.0,66.2295,66.3427,66.1729,66.2955,58236.0
2023-10-31 13:50:00,70.27,70.41,70.25,70.37,34040.0,66.305,66.4371,66.2861,66.3993,34040.0
2023-10-31 13:55:00,70.37,70.44,70.35,70.42,33452.0,66.3993,66.4654,66.3805,66.4465,33452.0
2023-10-31 14:00:00,70.42,70.47,70.4,70.45,34189.0,66.4465,66.4937,66.4276,66.4748,34189.0
2023-10-31 14:05:00,70.44,70.45,70.38,70.39,52654.0,66.4654,66.4748,66.4088,66.4182,52654.0
2023-10-31 14:10:00,70.4,70.4,70.33,70.34,38872.0,66.4276,66.4276,66.3616,66.371,38872.0
2023-10-31 14:15:00,70.34,70.43,70.32,70.41,48245.0,66.371,66.4559,66.3522,66.4371,48245.0
2023-10-31 14:20:00,70.41,70.47,70.39,70.4,46235.0,66.4371,66.4937,66.4182,66.4276,46235.0
2023-10-31 14:25:00,70.41,70.41,70.34,70.41,66381.0,66.4371,66.4371,66.371,66.4371,66381.0
2023-10-31 14:30:00,70.41,70.46,70.4,70.44,47747.0,66.4371,66.4843,66.4276,66.4654,47747.0
2023-10-31 14:35:00,70.44,70.47,70.41,70.45,53927.0,66.4654,66.4937,66.4371,66.4748,53927.0
2023-10-31 14:40:00,70.44,70.57,70.43,70.56,68401.0,66.4654,66.588,66.4559,66.5786,68401.0
2023-10-31 14:45:00,70.56,70.59,70.52,70.53,52884.0,66.5786,66.6069,66.5409,66.5503,52884.0
2023-10-31 14:50:00,70.54,70.62,70.54,70.58,56753.0,66.5597,66.6352,66.5597,66.5975,56753.0
2023-10-31 14:55:00,70.58,70.63,70.56,70.62,73354.0,66.5975,66.6447,66.5786,66.6352,73354.0
2023-10-31 15:00:00,70.62,70.7,70.61,70.66,86481.0,66.6352,66.7107,66.6258,66.673,86481.0
2023-10-31 15:05:00,70.66,70.66,70.59,70.64,59273.0,66.673,66.673,66.6069,66.6541,59273.0
2023-10-31 15:10:00,70.63,70.66,70.55,70.56,112885.0,66.6447,66.673,66.5692,66.5786,112885.0
2023-10-31 15:15:00,70.56,70.62,70.54,70.59,70508.0,66.5786,66.6352,66.5597,66.6069,70508.0
2023-10-31 15:20:00,70.59,70.63,70.54,70.61,60860.0,66.6069,66.6447,66.5597,66.6258,60860.0
2023-10-31 15:25:00,70.61,70.61,70.52,70.55,60363.0,66.6258,66.6258,66.5409,66.5692,60363.0
2023-10-31 15:30:00,70.55,70.55,70.39,70.42,104708.0,66.5692,66.5692,66.4182,66.4465,104708.0
2023-10-31 15:35:00,70.42,70.45,70.34,70.35,126215.0,66.4465,66.4748,66.371,66.3805,126215.0
2023-10-31 15:40:00,70.36,70.43,70.32,70.4,101468.0,66.3899,66.4559,66.3522,66.4276,101468.0
2023-10-31 15:45:00,70.41,70.44,70.37,70.41,127597.0,66.4371,66.4654,66.3993,66.4371,127597.0
2023-10-31 15:50:00,70.4,70.46,70.36,70.4,187751.0,66.4276,66.4843,66.3899,66.4276,187751.0
2023-10-31 15:55:00,70.4,70.6,70.37,70.55,597546.0,66.4276,66.6164,66.3993,66.5692,597546.0
2023-11-01 09:30:00,70.52,70.82,70.52,70.72,120734.0,66.5409,66.8239,66.5409,66.7296,120734.0
2023-11-01 09:35:00,70.74,70.78,70.5,70.57,84247.0,66.7485,66.7862,66.522,66.588,84247.0
2023-11-01 09:40:00,70.56,70.73,70.51,70.69,61171.0,66.5786,66.739,66.5314,66.7013,61171.0
2023-11-01 09:45:00,70.67,70.69,70.55,70.65,27772.0,66.6824,66.7013,66.5692,66.6635,27772.0
2023-11-01 09:50:00,70.64,70.76,70.55,70.55,35469.0,66.6541,66.7673,66.5692,66.5692,35469.0
2023-11-01 09:55:00,70.57,70.63,70.54,70.59,24462.0,66.588,66.6447,66.5597,66.6069,24462.0
2023-11-01 10:00:00,70.61,70.7,70.46,70.68,36025.0,66.6258,66.7107,66.4843,66.6918,36025.0
2023-11-01 10:05:00,70.68,70.87,70.62,70.8,58320.0,66.6918,66.8711,66.6352,66.8051,58320.0
2023-11-01 10:10:00,70.84,70.84,70.74,70.76,18272.0,66.8428,66.8428,66.7485,66.7673,18272.0
2023-11-01 10:15:00,70.76,70.8,70.74,70.8,41993.0,66.7673,66.8051,66.7485,66.8051,41993.0
2023-11-01 10:20:00,70.8,70.83,70.75,70.82,28060.0,66.8051,66.8334,66.7579,66.8239,28060.0
2023-11-01 10:25:00,70.81,70.83,70.65,70.67,44428.0,66.8145,66.8334,66.6635,66.6824,44428.0
2023-11-01 10:30:00,70.66,70.78,70.62,70.78,28851.0,66.673,66.7862,66.6352,66.7862,28851.0
2023-11-01 10:35:00,70.79,70.89,70.72,70.75,26593.0,66.7956,66.89,66.7296,66.7579,26593.0
2023-11-01 10:40:00,70.75,70.8,70.7,70.78,52133.0,66.7579,66.8051,66.7107,66.7862,52133.0
2023-11-01 10:45:00,70.78,70.88,70.73,70.77,33127.0,66.7862,66.8806,66.739,66.7768,33127.0
2023-11-01 10:50:00,70.77,70.82,70.76,70.81,44703.0,66.7768,66.8239,66.7673,66.8145,44703.0
2023-11-01 10:55:00,70.81,70.9,70.78,70.83,34979.0,66.8145,66.8994,66.7862,66.8334,34979.0
2023-11-01 11:00:00,70.83,70.9,70.79,70.89,59222.0,66.8334,66.8994,66.7956,66.89,59222.0
2023-11-01 11:05:00,70.88,70.94,70.85,70.92,38441.0,66.8806,66.9372,66.8522,66.9183,38441.0
2023-11-01 11:10:00,70.92,70.93,70.81,70.84,29812.0,66.9183,66.9277,66.8145,66.8428,29812.0
2023-11-01 11:15:00,70.85,70.85,70.71,70.72,25221.0,66.8522,66.8522,66.7201,66.7296,25221.0
2023-11-01 11:20:00,70.72,70.72,70.54,70.59,60685.0,66.7296,66.7296,66.5597,66.6069,60685.0
2023-11-01 11:25:00,70.58,70.58,70.53,70.56,30536.0,66.5975,66.5975,66.5503,66.5786,30536.0
2023-11-01 11:30:00,70.57,70.6,70.5,70.6,30914.0,66.588,66.6164,66.522,66.6164,30914.0
2023-11-01 11:35:00,70.58,70.58,70.47,70.48,29301.0,66.5975,66.5975,66.4937,66.5031,29301.0
2023-11-01 11:40:00,70.48,70.53,70.45,70.5,29115.0,66.5031,66.5503,66.4748,66.522,29115.0
2023-11-01 11:45:00,70.5,70.5,70.45,70.5,20426.0,66.522,66.522,66.4748,66.522,20426.0
2023-11-01 11:50:00,70.5,70.62,70.48,70.58,30691.0,66.522,66.6352,66.5031,66.5975,30691.0
2023-11-01 11:55:00,70.59,70.6,70.51,70.55,22816.0,66.6069,66.6164,66.5314,66.5692,22816.0
2023-11-01 12:00:00,70.55,70.57,70.47,70.49,45380.0,66.5692,66.588,66.4937,66.5126,45380.0
2023-11-01 12:05:00,70.48,70.5,70.34,70.43,40161.0,66.5031,66.522,66.371,66.4559,40161.0
2023-11-01 12:10:00,70.42,70.48,70.42,70.44,13089.0,66.4465,66.5031,66.4465,66.4654,13089.0
2023-11-01 12:15:00,70.45,70.48,70.39,70.44,24936.0,66.4748,66.5031,66.4182,66.4654,24936.0
2023-11-01 12:20:00,70.43,70.46,70.39,70.4,39102.0,66.4559,66.4843,66.4182,66.4276,39102.0
2023-11-01 12:25:00,70.4,70.41,70.35,70.35,13741.0,66.4276,66.4371,66.3805,66.3805,13741.0
2023-11-01 12:30:00,70.36,70.41,70.34,70.4,23455.0,66.3899,66.4371,66.371,66.4276,23455.0
2023-11-01 12:35:00,70.39,70.41,70.32,70.33,51691.0,66.4182,66.4371,66.3522,66.3616,51691.0
2023-11-01 12:40:00,70.34,70.34,70.23,70.27,28338.0,66.371,66.371,66.2672,66.305,28338.0
2023-11-01 12:45:00,70.26,70.28,70.23,70.23,33899.0,66.2955,66.3144,66.2672,66.2672,33899.0
2023-11-01 12:50:00,70.23,70.25,70.19,70.22,25363.0,66.2672,66.2861,66.2295,66.2578,25363.0
2023-11-01 12:55:00,70.21,70.22,70.17,70.19,39545.0,66.2484,66.2578,66.2106,66.2295,39545.0
2023-11-01 13:00:00,70.2,70.2,70.14,70.17,15140.0,66.2389,66.2389,66.1823,66.2106,15140.0
2023-11-01 13:05:00,70.17,70.23,70.13,70.2,37713.0,66.2106,66.2672,66.1729,66.2389,37713.0
2023-11-01 13:10:00,70.2,70.31,70.19,70.25,42091.0,66.2389,66.3427,66.2295,66.2861,42091.0
2023-11-01 13:15:00,70.23,70.29,70.2,70.22,33242.0,66.2672,66.3238,66.2389,66.2578,33242.0
2023-11-01 13:20:00,70.2,70.25,70.06,70.06,24087.0,66.2389,66.2861,66.1068,66.1068,24087.0
2023-11-01 13:25:00,70.06,70.14,70.04,70.12,30040.0,66.1068,66.1823,66.088,66.1634,30040.0
2023-11-01 13:30:00,70.12,70.12,70.04,70.08,44009.0,66.1634,66.1634,66.088,66.1257,44009.0
2023-11-01 13:35:00,70.1,70.18,70.07,70.17,35390.0,66.1446,66.2201,66.1163,66.2106,35390.0
2023-11-01 13:40:00,70.17,70.37,70.17,70.33,43284.0,66.2106,66.3993,66.2106,66.3616,43284.0
2023-11-01 13:45:00,70.33,70.33,70.28,70.31,19323.0,66.3616,66.3616,66.3144,66.3427,19323.0
2023-11-01 13:50:00,70.3,70.42,70.3,70.33,50277.0,66.3333,66.4465,66.3333,66.3616,50277.0
2023-11-01 13:55:00,70.34,70.37,70.27,70.37,33617.0,66.371,66.3993,66.305,66.3993,33617.0
2023-11-01 14:00:00,70.34,70.46,70.21,70.25,87113.0,66.371,66.4843,66.2484,66.2861,87113.0
2023-11-01 14:05:00,70.24,70.3,70.23,70.27,16269.0,66.2767,66.3333,66.2672,66.305,16269.0
2023-11-01 14:10:00,70.28,70.29,70.19,70.23,41317.0,66.3144,66.3238,66.2295,66.2672,41317.0
2023-11-01 14:15:00,70.23,70.3,70.14,70.29,26353.0,66.2672,66.3333,66.1823,66.3238,26353.0
2023-11-01 14:20:00,70.3,70.48,70.29,70.43,42698.0,66.3333,66.5031,66.3238,66.4559,42698.0
2023-11-01 14:25:00,70.42,70.5,70.4,70.45,28393.0,66.4465,66.522,66.4276,66.4748,28393.0
2023-11-01 14:30:00,70.46,70.63,70.46,70.54,29575.0,66.4843,66.6447,66.4843,66.5597,29575.0
2023-11-01 14:35:00,70.55,70.6,70.44,70.49,60262.0,66.5692,66.6164,66.4654,66.5126,60262.0
2023-11-01 14:40:00,70.48,70.57,70.34,70.56,50532.0,66.5031,66.588,66.371,66.5786,50532.0
2023-11-01 14:45:00,70.54,70.6,70.32,70.4,49168.0,66.5597,66.6164,66.3522,66.4276,49168.0
2023-11-01 14:50:00,70.39,70.52,70.38,70.48,29817.0,66.4182,66.5409,66.4088,66.5031,29817.0
2023-11-01 14:55:00,70.46,70.61,70.46,70.6,38949.0,66.4843,66.6258,66.4843,66.6164,38949.0
2023-11-01 15:00:00,70.61,70.78,70.59,70.72,47431.0,66.6258,66.7862,66.6069,66.7296,47431.0
2023-11-01 15:05:00,70.73,70.86,70.73,70.83,28315.0,66.739,66.8617,66.739,66.8334,28315.0
2023-11-01 15:10:00,70.83,70.99,70.82,70.92,48063.0,66.8334,66.9843,66.8239,66.9183,48063.0
2023-11-01 15:15:00,70.93,70.97,70.88,70.93,44024.0,66.9277,66.9655,66.8806,66.9277,44024.0
2023-11-01 15:20:00,70.94,71.02,70.91,70.97,62104.0,66.9372,67.0127,66.9089,66.9655,62104.0
2023-11-01 15:25:00,70.98,70.99,70.85,70.89,54446.0,66.9749,66.9843,66.8522,66.89,54446.0
2023-11-01 15:30:00,70.89,71.07,70.89,70.97,53580.0,66.89,67.0598,66.89,66.9655,53580.0
2023-11-01 15:35:00,70.97,71.02,70.94,70.97,47132.0,66.9655,67.0127,66.9372,66.9655,47132.0
2023-11-01 15:40:00,70.96,71.06,70.93,71.05,45493.0,66.956,67.0504,66.9277,67.041,45493.0
2023-11-01 15:45:00,71.05,71.05,71.0,71.02,48203.0,67.041,67.041,66.9938,67.0127,48203.0
2023-11-01 15:50:00,71.02,71.03,70.9,71.02,151193.0,67.0127,67.0221,66.8994,67.0127,151193.0
2023-11-01 15:55:00,71.01,71.03,70.83,70.86,321174.0,67.0032,67.0221,66.8334,66.8617,321174.0
2023-11-02 09:30:00,70.98,71.37,70.95,71.1,207829.0,66.9749,67.3429,66.9466,67.0881,207829.0
2023-11-02 09:35:00,71.16,71.56,71.12,71.43,65137.0,67.1448,67.5222,67.107,67.3995,65137.0
2023-11-02 09:40:00,71.43,71.43,71.14,71.16,54255.0,67.3995,67.3995,67.1259,67.1448,54255.0
2023-11-02 09:45:00,71.18,71.58,71.18,71.44,54350.0,67.1636,67.5411,67.1636,67.409,54350.0
2023-11-02 09:50:00,71.47,71.62,71.36,71.51,48786.0,67.4373,67.5788,67.3335,67.475,48786.0
2023-11-02 09:55:00,71.52,71.61,71.44,71.45,33463.0,67.4844,67.5694,67.409,67.4184,33463.0
2023-11-02 10:00:00,71.41,71.57,71.36,71.56,59711.0,67.3806,67.5316,67.3335,67.5222,59711.0
2023-11-02 10:05:00,71.53,71.57,71.41,71.44,58460.0,67.4939,67.5316,67.3806,67.409,58460.0
2023-11-02 10:10:00,71.44,71.47,71.35,71.43,43119.0,67.409,67.4373,67.324,67.3995,43119.0
2023-11-02 10:15:00,71.43,71.63,71.38,71.54,69691.0,67.3995,67.5882,67.3523,67.5033,69691.0
2023-11-02 10:20:00,71.54,71.62,71.44,71.45,54505.0,67.5033,67.5788,67.409,67.4184,54505.0
2023-11-02 10:25:00,71.45,71.7,71.39,71.67,46117.0,67.4184,67.6543,67.3618,67.626,46117.0
2023-11-02 10:30:00,71.67,71.88,71.67,71.84,139089.0,67.626,67.8241,67.626,67.7864,139089.0
2023-11-02 10:35:00,71.85,71.86,71.65,71.8,75586.0,67.7958,67.8053,67.6071,67.7486,75586.0
2023-11-02 10:40:00,71.8,71.82,71.66,71.69,68639.0,67.7486,67.7675,67.6165,67.6448,68639.0
2023-11-02 10:45:00,71.7,71.84,71.69,71.79,56426.0,67.6543,67.7864,67.6448,67.7392,56426.0
2023-11-02 10:50:00,71.8,71.81,71.67,71.8,80618.0,67.7486,67.7581,67.626,67.7486,80618.0
2023-11-02 10:55:00,71.79,71.81,71.7,71.78,35194.0,67.7392,67.7581,67.6543,67.7298,35194.0
2023-11-02 11:00:00,71.79,71.91,71.79,71.9,49659.0,67.7392,67.8524,67.7392,67.843,49659.0
2023-11-02 11:05:00,71.92,72.07,71.9,72.05,49327.0,67.8619,68.0034,67.843,67.9845,49327.0
2023-11-02 11:10:00,72.05,72.08,71.99,72.0,30667.0,67.9845,68.0128,67.9279,67.9374,30667.0
2023-11-02 11:15:00,71.99,72.0,71.78,71.98,74951.0,67.9279,67.9374,67.7298,67.9185,74951.0
2023-11-02 11:20:00,71.98,72.01,71.9,71.96,65830.0,67.9185,67.9468,67.843,67.8996,65830.0
2023-11-02 11:25:00,71.95,72.0,71.9,71.93,135091.0,67.8902,67.9374,67.843,67.8713,135091.0
2023-11-02 11:30:00,71.93,72.04,71.76,71.93,128350.0,67.8713,67.9751,67.7109,67.8713,128350.0
2023-11-02 11:35:00,71.94,72.03,71.93,71.97,25619.0,67.8807,67.9657,67.8713,67.909,25619.0
2023-11-02 11:40:00,71.98,72.03,71.88,71.96,27311.0,67.9185,67.9657,67.8241,67.8996,27311.0
2023-11-02 11:45:00,71.95,71.97,71.85,71.87,22099.0,67.8902,67.909,67.7958,67.8147,22099.0
2023-11-02 11:50:00,71.87,71.94,71.86,71.87,30576.0,67.8147,67.8807,67.8053,67.8147,30576.0
2023-11-02 11:55:00,71.89,71.89,71.74,71.76,22764.0,67.8336,67.8336,67.692,67.7109,22764.0
2023-11-02 12:00:00,71.76,71.76,71.69,71.73,25820.0,67.7109,67.7109,67.6448,67.6826,25820.0
2023-11-02 12:05:00,71.73,71.78,71.67,71.67,23442.0,67.6826,67.7298,67.626,67.626,23442.0
2023-11-02 12:10:00,71.67,71.72,71.62,71.68,33838.0,67.626,67.6732,67.5788,67.6354,33838.0
2023-11-02 12:15:00,71.69,71.73,71.62,71.72,114129.0,67.6448,67.6826,67.5788,67.6732,114129.0
2023-11-02 12:20:00,71.72,71.77,71.63,71.64,44420.0,67.6732,67.7203,67.5882,67.5977,44420.0
2023-11-02 12:25:00,71.65,71.7,71.63,71.67,40318.0,67.6071,67.6543,67.5882,67.626,40318.0
2023-11-02 12:30:00,71.67,71.73,71.64,71.66,67355.0,67.626,67.6826,67.5977,67.6165,67355.0
2023-11-02 12:35:00,71.66,71.68,71.6,71.64,30402.0,67.6165,67.6354,67.5599,67.5977,30402.0
2023-11-02 12:40:00,71.64,71.71,71.61,71.69,36018.0,67.5977,67.6637,67.5694,67.6448,36018.0
2023-11-02 12:45:00,71.71,71.73,71.67,71.71,34475.0,67.6637,67.6826,67.626,67.6637,34475.0
2023-11-02 12:50:00,71.72,71.75,71.66,71.69,29213.0,67.6732,67.7015,67.6165,67.6448,29213.0
2023-11-02 12:55:00,71.7,71.74,71.64,71.74,50215.0,67.6543,67.692,67.5977,67.692,50215.0
2023-11-02 13:00:00,71.73,71.74,71.67,71.69,30815.0,67.6826,67.692,67.626,67.6448,30815.0
2023-11-02 13:05:00,71.7,71.81,71.69,71.81,31662.0,67.6543,67.7581,67.6448,67.7581,31662.0
2023-11-02 13:10:00,71.81,71.9,71.8,71.87,21706.0,67.7581,67.843,67.7486,67.8147,21706.0
2023-11-02 13:15:00,71.87,71.88,71.78,71.81,34147.0,67.8147,67.8241,67.7298,67.7581,34147.0
2023-11-02 13:20:00,71.81,71.86,71.77,71.86,20261.0,67.7581,67.8053,67.7203,67.8053,20261.0
2023-11-02 13:25:00,71.85,71.92,71.82,71.91,32160.0,67.7958,67.8619,67.7675,67.8524,32160.0
2023-11-02 13:30:00,71.92,71.96,71.88,71.92,60667.0,67.8619,67.8996,67.8241,67.8619,60667.0
2023-11-02 13:35:00,71.92,71.97,71.85,71.97,38200.0,67.8619,67.909,67.7958,67.909,38200.0
2023-11-02 13:40:00,71.97,71.98,71.91,71.96,39252.0,67.909,67.9185,67.8524,67.8996,39252.0
2023-11-02 13:45:00,71.97,72.0,71.93,71.94,34985.0,67.909,67.9374,67.8713,67.8807,34985.0
2023-11-02 13:50:00,71.93,71.96,71.9,71.94,33811.0,67.8713,67.8996,67.843,67.8807,33811.0
2023-11-02 13:55:00,71.94,72.07,71.93,72.04,63657.0,67.8807,68.0034,67.8713,67.9751,63657.0
2023-11-02 14:00:00,72.05,72.05,71.97,72.0,35215.0,67.9845,67.9845,67.909,67.9374,35215.0
2023-11-02 14:05:00,71.99,72.04,71.98,72.01,43205.0,67.9279,67.9751,67.9185,67.9468,43205.0
2023-11-02 14:10:00,72.02,72.02,71.91,71.94,85416.0,67.9562,67.9562,67.8524,67.8807,85416.0
2023-11-02 14:15:00,71.94,71.97,71.92,71.95,46598.0,67.8807,67.909,67.8619,67.8902,46598.0
2023-11-02 14:20:00,71.95,71.98,71.91,71.94,49535.0,67.8902,67.9185,67.8524,67.8807,49535.0
2023-11-02 14:25:00,71.93,71.97,71.91,71.95,39259.0,67.8713,67.909,67.8524,67.8902,39259.0
2023-11-02 14:30:00,71.95,71.96,71.86,71.92,42910.0,67.8902,67.8996,67.8053,67.8619,42910.0
2023-11-02 14:35:00,71.92,71.94,71.88,71.91,21768.0,67.8619,67.8807,67.8241,67.8524,21768.0
2023-11-02 14:40:00,71.91,71.95,71.89,71.94,40542.0,67.8524,67.8902,67.8336,67.8807,40542.0
2023-11-02 14:45:00,71.94,72.0,71.94,71.97,32309.0,67.8807,67.9374,67.8807,67.909,32309.0
2023-11-02 14:50:00,71.98,72.0,71.92,71.92,22936.0,67.9185,67.9374,67.8619,67.8619,22936.0
2023-11-02 14:55:00,71.92,71.96,71.91,71.95,29473.0,67.8619,67.8996,67.8524,67.8902,29473.0
2023-11-02 15:00:00,71.95,72.04,71.94,71.97,35099.0,67.8902,67.9751,67.8807,67.909,35099.0
2023-11-02 15:05:00,71.98,71.99,71.92,71.95,61447.0,67.9185,67.9279,67.8619,67.8902,61447.0
2023-11-02 15:10:00,71.95,71.97,71.88,71.95,41113.0,67.8902,67.909,67.8241,67.8902,41113.0
2023-11-02 15:15:00,71.95,72.01,71.94,71.95,53050.0,67.8902,67.9468,67.8807,67.8902,53050.0
2023-11-02 15:20:00,71.95,72.03,71.95,72.03,48993.0,67.8902,67.9657,67.8902,67.9657,48993.0
2023-11-02 15:25:00,72.03,72.07,71.99,72.06,45940.0,67.9657,68.0034,67.9279,67.994,45940.0
2023-11-02 15:30:00,72.06,72.11,72.0,72.09,58909.0,67.994,68.0412,67.9374,68.0223,58909.0
2023-11-02 15:35:00,72.09,72.15,72.08,72.1,112741.0,68.0223,68.0789,68.0128,68.0317,112741.0
2023-11-02 15:40:00,72.11,72.15,72.06,72.11,80347.0,68.0412,68.0789,67.994,68.0412,80347.0
2023-11-02 15:45:00,72.11,72.13,72.08,72.11,84671.0,68.0412,68.06,68.0128,68.0412,84671.0
2023-11-02 15:50:00,72.1,72.13,72.05,72.09,130907.0,68.0317,68.06,67.9845,68.0223,130907.0
2023-11-02 15:55:00,72.09,72.12,71.92,72.09,370672.0,68.0223,68.0506,67.8619,68.0223,370672.0
2023-11-03 09:30:00,72.58,72.99,72.48,72.68,158756.0,68.4846,68.8715,68.3903,68.579,158756.0
2023-11-03 09:35:00,72.67,72.79,72.42,72.75,54555.0,68.5696,68.6828,68.3337,68.645,54555.0
2023-11-03 09:40:00,72.75,72.99,72.71,72.79,59658.0,68.645,68.8715,68.6073,68.6828,59658.0
2023-11-03 09:45:00,72.81,72.82,72.52,72.53,58131.0,68.7017,68.7111,68.428,68.4375,58131.0
2023-11-03 09:50:00,72.53,72.55,72.45,72.55,53781.0,68.4375,68.4563,68.362,68.4563,53781.0
2023-11-03 09:55:00,72.52,72.63,72.44,72.56,41828.0,68.428,68.5318,68.3525,68.4658,41828.0
2023-11-03 10:00:00,72.62,72.7,72.48,72.67,50589.0,68.5224,68.5979,68.3903,68.5696,50589.0
2023-11-03 10:05:00,72.68,72.73,72.59,72.6,24391.0,68.579,68.6262,68.4941,68.5035,24391.0
2023-11-03 10:10:00,72.58,72.68,72.58,72.66,22320.0,68.4846,68.579,68.4846,68.5601,22320.0
2023-11-03 10:15:00,72.67,72.9,72.63,72.9,36559.0,68.5696,68.7866,68.5318,68.7866,36559.0
2023-11-03 10:20:00,72.9,72.9,72.76,72.81,29759.0,68.7866,68.7866,68.6545,68.7017,29759.0
2023-11-03 10:25:00,72.82,72.85,72.68,72.75,60113.0,68.7111,68.7394,68.579,68.645,60113.0
2023-11-03 10:30:00,72.73,72.73,72.61,72.62,52469.0,68.6262,68.6262,68.5129,68.5224,52469.0
2023-11-03 10:35:00,72.6,72.6,72.41,72.5,62855.0,68.5035,68.5035,68.3242,68.4091,62855.0
2023-11-03 10:40:00,72.51,72.56,72.35,72.35,54051.0,68.4186,68.4658,68.2676,68.2676,54051.0
2023-11-03 10:45:00,72.36,72.5,72.34,72.43,43923.0,68.277,68.4091,68.2582,68.3431,43923.0
2023-11-03 10:50:00,72.44,72.44,72.23,72.26,29547.0,68.3525,68.3525,68.1544,68.1827,29547.0
2023-11-03 10:55:00,72.27,72.31,72.24,72.26,54252.0,68.1921,68.2299,68.1638,68.1827,54252.0
2023-11-03 11:00:00,72.26,72.42,72.24,72.4,87255.0,68.1827,68.3337,68.1638,68.3148,87255.0
2023-11-03 11:05:00,72.41,72.43,72.26,72.33,37650.0,68.3242,68.3431,68.1827,68.2487,37650.0
2023-11-03 11:10:00,72.33,72.39,72.25,72.29,49850.0,68.2487,68.3054,68.1733,68.211,49850.0
2023-11-03 11:15:00,72.3,72.36,72.29,72.3,27608.0,68.2204,68.277,68.211,68.2204,27608.0
2023-11-03 11:20:00,72.31,72.38,72.27,72.36,21293.0,68.2299,68.2959,68.1921,68.277,21293.0
2023-11-03 11:25:00,72.37,72.59,72.37,72.51,33816.0,68.2865,68.4941,68.2865,68.4186,33816.0
2023-11-03 11:30:00,72.51,72.69,72.5,72.5,27910.0,68.4186,68.5884,68.4091,68.4091,27910.0
2023-11-03 11:35:00,72.51,72.53,72.47,72.49,20971.0,68.4186,68.4375,68.3808,68.3997,20971.0
2023-11-03 11:40:00,72.49,72.53,72.47,72.5,20589.0,68.3997,68.4375,68.3808,68.4091,20589.0
2023-11-03 11:45:00,72.5,72.61,72.5,72.59,36594.0,68.4091,68.5129,68.4091,68.4941,36594.0
2023-11-03 11:50:00,72.59,72.7,72.58,72.66,21197.0,68.4941,68.5979,68.4846,68.5601,21197.0
2023-11-03 11:55:00,72.67,72.77,72.63,72.73,32311.0,68.5696,68.6639,68.5318,68.6262,32311.0
2023-11-03 12:00:00,72.74,72.8,72.69,72.71,25857.0,68.6356,68.6922,68.5884,68.6073,25857.0
2023-11-03 12:05:00,72.72,72.72,72.57,72.59,20374.0,68.6167,68.6167,68.4752,68.4941,20374.0
2023-11-03 12:10:00,72.6,72.65,72.55,72.58,40624.0,68.5035,68.5507,68.4563,68.4846,40624.0
2023-11-03 12:15:00,72.58,72.6,72.5,72.53,55312.0,68.4846,68.5035,68.4091,68.4375,55312.0
2023-11-03 12:20:00,72.52,72.57,72.5,72.54,44358.0,68.428,68.4752,68.4091,68.4469,44358.0
2023-11-03 12:25:00,72.54,72.64,72.42,72.6,55044.0,68.4469,68.5412,68.3337,68.5035,55044.0
2023-11-03 12:30:00,72.61,72.77,72.59,72.76,24456.0,68.5129,68.6639,68.4941,68.6545,24456.0
2023-11-03 12:35:00,72.77,72.82,72.7,72.73,31598.0,68.6639,68.7111,68.5979,68.6262,31598.0
2023-11-03 12:40:00,72.74,72.77,72.67,72.67,42679.0,68.6356,68.6639,68.5696,68.5696,42679.0
2023-11-03 12:45:00,72.68,72.78,72.67,72.78,20970.0,68.579,68.6733,68.5696,68.6733,20970.0
2023-11-03 12:50:00,72.78,72.81,72.74,72.8,89100.0,68.6733,68.7017,68.6356,68.6922,89100.0
2023-11-03 12:55:00,72.8,72.83,72.78,72.82,17087.0,68.6922,68.7205,68.6733,68.7111,17087.0
2023-11-03 13:00:00,72.81,72.81,72.76,72.78,23620.0,68.7017,68.7017,68.6545,68.6733,23620.0
2023-11-03 13:05:00,72.78,72.81,72.75,72.77,30290.0,68.6733,68.7017,68.645,68.6639,30290.0
2023-11-03 13:10:00,72.78,72.79,72.72,72.76,24205.0,68.6733,68.6828,68.6167,68.6545,24205.0
2023-11-03 13:15:00,72.76,72.79,72.74,72.75,31822.0,68.6545,68.6828,68.6356,68.645,31822.0
2023-11-03 13:20:00,72.74,72.79,72.73,72.73,19686.0,68.6356,68.6828,68.6262,68.6262,19686.0
2023-11-03 13:25:00,72.73,72.73,72.69,72.72,13174.0,68.6262,68.6262,68.5884,68.6167,13174.0
2023-11-03 13:30:00,72.72,72.82,72.71,72.81,18514.0,68.6167,68.7111,68.6073,68.7017,18514.0
2023-11-03 13:35:00,72.82,72.85,72.77,72.84,50311.0,68.7111,68.7394,68.6639,68.73,50311.0
2023-11-03 13:40:00,72.83,72.85,72.78,72.78,24990.0,68.7205,68.7394,68.6733,68.6733,24990.0
2023-11-03 13:45:00,72.78,72.79,72.74,72.77,19966.0,68.6733,68.6828,68.6356,68.6639,19966.0
2023-11-03 13:50:00,72.77,72.85,72.77,72.85,43099.0,68.6639,68.7394,68.6639,68.7394,43099.0
2023-11-03 13:55:00,72.86,72.89,72.83,72.87,30785.0,68.7488,68.7771,68.7205,68.7583,30785.0
2023-11-03 14:00:00,72.87,72.89,72.8,72.81,40769.0,68.7583,68.7771,68.6922,68.7017,40769.0
2023-11-03 14:05:00,72.81,72.86,72.77,72.79,28439.0,68.7017,68.7488,68.6639,68.6828,28439.0
2023-11-03 14:10:00,72.79,72.88,72.76,72.87,25799.0,68.6828,68.7677,68.6545,68.7583,25799.0
2023-11-03 14:15:00,72.87,72.9,72.85,72.88,20396.0,68.7583,68.7866,68.7394,68.7677,20396.0
2023-11-03 14:20:00,72.88,72.92,72.85,72.85,41704.0,68.7677,68.8054,68.7394,68.7394,41704.0
2023-11-03 14:25:00,72.86,72.87,72.83,72.84,26920.0,68.7488,68.7583,68.7205,68.73,26920.0
2023-11-03 14:30:00,72.84,72.84,72.73,72.75,36321.0,68.73,68.73,68.6262,68.645,36321.0
2023-11-03 14:35:00,72.74,72.81,72.72,72.78,56426.0,68.6356,68.7017,68.6167,68.6733,56426.0
2023-11-03 14:40:00,72.77,72.87,72.75,72.85,54471.0,68.6639,68.7583,68.645,68.7394,54471.0
2023-11-03 14:45:00,72.85,72.85,72.77,72.81,66695.0,68.7394,68.7394,68.6639,68.7017,66695.0
2023-11-03 14:50:00,72.82,72.84,72.8,72.81,51782.0,68.7111,68.73,68.6922,68.7017,51782.0
2023-11-03 14:55:00,72.83,72.83,72.74,72.75,50170.0,68.7205,68.7205,68.6356,68.645,50170.0
2023-11-03 15:00:00,72.75,72.78,72.72,72.78,22608.0,68.645,68.6733,68.6167,68.6733,22608.0
2023-11-03 15:05:00,72.78,72.79,72.69,72.7,48975.0,68.6733,68.6828,68.5884,68.5979,48975.0
2023-11-03 15:10:00,72.7,72.73,72.62,72.67,103982.0,68.5979,68.6262,68.5224,68.5696,103982.0
2023-11-03 15:15:00,72.67,72.71,72.65,72.7,40650.0,68.5696,68.6073,68.5507,68.5979,40650.0
2023-11-03 15:20:00,72.7,72.74,72.59,72.61,43176.0,68.5979,68.6356,68.4941,68.5129,43176.0
2023-11-03 15:25:00,72.61,72.62,72.56,72.57,28809.0,68.5129,68.5224,68.4658,68.4752,28809.0
2023-11-03 15:30:00,72.57,72.57,72.49,72.56,67338.0,68.4752,68.4752,68.3997,68.4658,67338.0
2023-11-03 15:35:00,72.56,72.65,72.53,72.65,37724.0,68.4658,68.5507,68.4375,68.5507,37724.0
2023-11-03 15:40:00,72.66,72.72,72.65,72.67,39438.0,68.5601,68.6167,68.5507,68.5696,39438.0
2023-11-03 15:45:00,72.67,72.71,72.63,72.66,69742.0,68.5696,68.6073,68.5318,68.5601,69742.0
2023-11-03 15:50:00,72.65,72.68,72.53,72.54,145971.0,68.5507,68.579,68.4375,68.4469,145971.0
2023-11-03 15:55:00,72.55,72.6,72.49,72.55,241753.0,68.4563,68.5035,68.3997,68.4563,241753.0
2023-11-06 09:30:00,72.65,72.92,72.54,72.86,109444.0,68.5507,68.8054,68.4469,68.7488,109444.0
2023-11-06 09:35:00,72.87,72.92,72.62,72.79,43970.0,68.7583,68.8054,68.5224,68.6828,43970.0
2023-11-06 09:40:00,72.78,72.9,72.62,72.68,63173.0,68.6733,68.7866,68.5224,68.579,63173.0
2023-11-06 09:45:00,72.67,73.05,72.56,73.03,72143.0,68.5696,68.9281,68.4658,68.9092,72143.0
2023-11-06 09:50:00,73.03,73.07,72.93,73.03,43086.0,68.9092,68.947,68.8149,68.9092,43086.0
2023-11-06 09:55:00,73.04,73.18,73.0,73.07,69806.0,68.9187,69.0508,68.8809,68.947,69806.0
2023-11-06 10:00:00,73.07,73.27,73.06,73.26,35750.0,68.947,69.1357,68.9375,69.1263,35750.0
2023-11-06 10:05:00,73.28,73.34,73.16,73.28,42795.0,69.1451,69.2017,69.0319,69.1451,42795.0
2023-11-06 10:10:00,73.29,73.34,73.26,73.28,78889.0,69.1546,69.2017,69.1263,69.1451,78889.0
2023-11-06 10:15:00,73.28,73.33,73.22,73.25,49171.0,69.1451,69.1923,69.0885,69.1168,49171.0
2023-11-06 10:20:00,73.26,73.28,73.13,73.17,86198.0,69.1263,69.1451,69.0036,69.0413,86198.0
2023-11-06 10:25:00,73.16,73.17,73.05,73.1,28992.0,69.0319,69.0413,68.9281,68.9753,28992.0
2023-11-06 10:30:00,73.1,73.18,73.05,73.18,36354.0,68.9753,69.0508,68.9281,69.0508,36354.0
2023-11-06 10:35:00,73.18,73.29,73.16,73.27,88496.0,69.0508,69.1546,69.0319,69.1357,88496.0
2023-11-06 10:40:00,73.28,73.41,73.26,73.4,43583.0,69.1451,69.2678,69.1263,69.2584,43583.0
2023-11-06 10:45:00,73.39,73.53,73.38,73.45,161625.0,69.2489,69.381,69.2395,69.3055,161625.0
2023-11-06 10:50:00,73.46,73.47,73.34,73.44,69788.0,69.315,69.3244,69.2017,69.2961,69788.0
2023-11-06 10:55:00,73.45,73.48,73.34,73.43,64230.0,69.3055,69.3338,69.2017,69.2867,64230.0
2023-11-06 11:00:00,73.42,73.45,73.36,73.42,45630.0,69.2772,69.3055,69.2206,69.2772,45630.0
2023-11-06 11:05:00,73.43,73.52,73.41,73.45,60360.0,69.2867,69.3716,69.2678,69.3055,60360.0
2023-11-06 11:10:00,73.45,73.46,73.36,73.39,38409.0,69.3055,69.315,69.2206,69.2489,38409.0
2023-11-06 11:15:00,73.39,73.42,73.29,73.3,51201.0,69.2489,69.2772,69.1546,69.164,51201.0
2023-11-06 11:20:00,73.3,73.3,73.17,73.3,36173.0,69.164,69.164,69.0413,69.164,36173.0
2023-11-06 11:25:00,73.3,73.34,73.26,73.26,36309.0,69.164,69.2017,69.1263,69.1263,36309.0
2023-11-06 11:30:00,73.26,73.32,73.24,73.32,61049.0,69.1263,69.1829,69.1074,69.1829,61049.0
2023-11-06 11:35:00,73.33,73.35,73.24,73.27,25950.0,69.1923,69.2112,69.1074,69.1357,25950.0
2023-11-06 11:40:00,73.27,73.31,73.17,73.18,45560.0,69.1357,69.1734,69.0413,69.0508,45560.0
2023-11-06 11:45:00,73.19,73.26,73.17,73.2,36077.0,69.0602,69.1263,69.0413,69.0696,36077.0
2023-11-06 11:50:00,73.22,73.24,73.09,73.13,23260.0,69.0885,69.1074,68.9659,69.0036,23260.0
2023-11-06 11:55:00,73.13,73.22,73.13,73.19,30483.0,69.0036,69.0885,69.0036,69.0602,30483.0
2023-11-06 12:00:00,73.17,73.26,73.17,73.18,33531.0,69.0413,69.1263,69.0413,69.0508,33531.0
2023-11-06 12:05:00,73.18,73.22,73.16,73.2,31316.0,69.0508,69.0885,69.0319,69.0696,31316.0
2023-11-06 12:10:00,73.21,73.22,73.16,73.19,34729.0,69.0791,69.0885,69.0319,69.0602,34729.0
2023-11-06 12:15:00,73.17,73.21,73.13,73.2,34889.0,69.0413,69.0791,69.0036,69.0696,34889.0
2023-11-06 12:20:00,73.2,73.21,73.16,73.18,29843.0,69.0696,69.0791,69.0319,69.0508,29843.0
2023-11-06 12:25:00,73.19,73.24,73.16,73.16,41002.0,69.0602,69.1074,69.0319,69.0319,41002.0
2023-11-06 12:30:00,73.16,73.19,73.14,73.17,38116.0,69.0319,69.0602,69.013,69.0413,38116.0
2023-11-06 12:35:00,73.18,73.21,73.15,73.18,56126.0,69.0508,69.0791,69.0225,69.0508,56126.0
2023-11-06 12:40:00,73.17,73.2,73.14,73.19,42767.0,69.0413,69.0696,69.013,69.0602,42767.0
2023-11-06 12:45:00,73.19,73.2,73.14,73.15,24517.0,69.0602,69.0696,69.013,69.0225,24517.0
2023-11-06 12:50:00,73.15,73.19,73.14,73.19,24607.0,69.0225,69.0602,69.013,69.0602,24607.0
2023-11-06 12:55:00,73.19,73.26,73.18,73.25,19008.0,69.0602,69.1263,69.0508,69.1168,19008.0
2023-11-06 13:00:00,73.26,73.3,73.18,73.19,29877.0,69.1263,69.164,69.0508,69.0602,29877.0
2023-11-06 13:05:00,73.19,73.22,73.17,73.2,26123.0,69.0602,69.0885,69.0413,69.0696,26123.0
2023-11-06 13:10:00,73.2,73.21,73.11,73.12,21186.0,69.0696,69.0791,68.9847,68.9942,21186.0
2023-11-06 13:15:00,73.12,73.14,73.02,73.14,36781.0,68.9942,69.013,68.8998,69.013,36781.0
2023-11-06 13:20:00,73.13,73.22,73.11,73.2,77097.0,69.0036,69.0885,68.9847,69.0696,77097.0
2023-11-06 13:25:00,73.2,73.21,73.11,73.12,26329.0,69.0696,69.0791,68.9847,68.9942,26329.0
2023-11-06 13:30:00,73.12,73.12,73.02,73.08,17946.0,68.9942,68.9942,68.8998,68.9564,17946.0
2023-11-06 13:35:00,73.08,73.08,73.04,73.06,23028.0,68.9564,68.9564,68.9187,68.9375,23028.0
2023-11-06 13:40:00,73.07,73.09,73.04,73.06,32094.0,68.947,68.9659,68.9187,68.9375,32094.0
2023-11-06 13:45:00,73.05,73.08,73.03,73.05,20778.0,68.9281,68.9564,68.9092,68.9281,20778.0
2023-11-06 13:50:00,73.06,73.08,73.03,73.05,26433.0,68.9375,68.9564,68.9092,68.9281,26433.0
2023-11-06 13:55:00,73.06,73.13,73.06,73.12,17874.0,68.9375,69.0036,68.9375,68.9942,17874.0
2023-11-06 14:00:00,73.11,73.25,73.11,73.25,64065.0,68.9847,69.1168,68.9847,69.1168,64065.0
2023-11-06 14:05:00,73.25,73.28,73.21,73.23,97391.0,69.1168,69.1451,69.0791,69.098,97391.0
2023-11-06 14:10:00,73.23,73.26,73.19,73.2,61979.0,69.098,69.1263,69.0602,69.0696,61979.0
2023-11-06 14:15:00,73.2,73.25,73.17,73.23,49373.0,69.0696,69.1168,69.0413,69.098,49373.0
2023-11-06 14:20:00,73.24,73.24,73.15,73.15,50912.0,69.1074,69.1074,69.0225,69.0225,50912.0
2023-11-06 14:25:00,73.16,73.21,73.14,73.19,29343.0,69.0319,69.0791,69.013,69.0602,29343.0
2023-11-06 14:30:00,73.19,73.27,73.17,73.24,54770.0,69.0602,69.1357,69.0413,69.1074,54770.0
2023-11-06 14:35:00,73.25,73.37,73.23,73.34,46166.0,69.1168,69.2301,69.098,69.2017,46166.0
2023-11-06 14:40:00,73.35,73.42,73.34,73.41,30186.0,69.2112,69.2772,69.2017,69.2678,30186.0
2023-11-06 14:45:00,73.4,73.42,73.32,73.34,29560.0,69.2584,69.2772,69.1829,69.2017,29560.0
2023-11-06 14:50:00,73.34,73.37,73.33,73.35,33392.0,69.2017,69.2301,69.1923,69.2112,33392.0
2023-11-06 14:55:00,73.34,73.36,73.32,73.34,41626.0,69.2017,69.2206,69.1829,69.2017,41626.0
2023-11-06 15:00:00,73.34,73.42,73.3,73.42,34471.0,69.2017,69.2772,69.164,69.2772,34471.0
2023-11-06 15:05:00,73.41,73.42,73.35,73.37,54289.0,69.2678,69.2772,69.2112,69.2301,54289.0
2023-11-06 15:10:00,73.37,73.4,73.28,73.28,78660.0,69.2301,69.2584,69.1451,69.1451,78660.0
2023-11-06 15:15:00,73.28,73.29,73.2,73.21,48421.0,69.1451,69.1546,69.0696,69.0791,48421.0
2023-11-06 15:20:00,73.2,73.22,73.17,73.18,36826.0,69.0696,69.0885,69.0413,69.0508,36826.0
2023-11-06 15:25:00,73.18,73.19,73.13,73.18,39173.0,69.0508,69.0602,69.0036,69.0508,39173.0
2023-11-06 15:30:00,73.17,73.21,73.17,73.18,39817.0,69.0413,69.0791,69.0413,69.0508,39817.0
2023-11-06 15:35:00,73.18,73.18,73.1,73.15,74665.0,69.0508,69.0508,68.9753,69.0225,74665.0
2023-11-06 15:40:00,73.15,73.21,73.13,73.14,56452.0,69.0225,69.0791,69.0036,69.013,56452.0
2023-11-06 15:45:00,73.14,73.24,73.11,73.23,70011.0,69.013,69.1074,68.9847,69.098,70011.0
2023-11-06 15:50:00,73.23,73.26,73.18,73.26,107647.0,69.098,69.1263,69.0508,69.1263,107647.0
2023-11-06 15:55:00,73.26,73.44,73.26,73.42,298755.0,69.1263,69.2961,69.1263,69.2772,298755.0
2023-11-07 09:30:00,73.28,73.51,73.18,73.31,127848.0,69.1451,69.3622,69.0508,69.1734,127848.0
2023-11-07 09:35:00,73.27,73.41,73.21,73.25,154275.0,69.1357,69.2678,69.0791,69.1168,154275.0
2023-11-07 09:40:00,73.26,73.33,73.1,73.33,50050.0,69.1263,69.1923,68.9753,69.1923,50050.0
2023-11-07 09:45:00,73.36,73.5,73.33,73.41,71032.0,69.2206,69.3527,69.1923,69.2678,71032.0
2023-11-07 09:50:00,73.43,73.53,73.39,73.5,52944.0,69.2867,69.381,69.2489,69.3527,52944.0
2023-11-07 09:55:00,73.51,73.53,73.4,73.52,38429.0,69.3622,69.381,69.2584,69.3716,38429.0
2023-11-07 10:00:00,73.52,73.62,73.47,73.49,43363.0,69.3716,69.4659,69.3244,69.3433,43363.0
2023-11-07 10:05:00,73.46,73.48,73.4,73.46,34407.0,69.315,69.3338,69.2584,69.315,34407.0
2023-11-07 10:10:00,73.45,73.55,73.4,73.42,66207.0,69.3055,69.3999,69.2584,69.2772,66207.0
2023-11-07 10:15:00,73.4,73.42,73.23,73.27,60422.0,69.2584,69.2772,69.098,69.1357,60422.0
2023-11-07 10:20:00,73.27,73.31,73.09,73.1,26774.0,69.1357,69.1734,68.9659,68.9753,26774.0
2023-11-07 10:25:00,73.08,73.19,73.06,73.15,34635.0,68.9564,69.0602,68.9375,69.0225,34635.0
2023-11-07 10:30:00,73.15,73.34,73.1,73.3,38960.0,69.0225,69.2017,68.9753,69.164,38960.0
2023-11-07 10:35:00,73.29,73.32,73.22,73.3,25093.0,69.1546,69.1829,69.0885,69.164,25093.0
2023-11-07 10:40:00,73.31,73.46,73.3,73.31,23691.0,69.1734,69.315,69.164,69.1734,23691.0
2023-11-07 10:45:00,73.3,73.37,73.24,73.29,53721.0,69.164,69.2301,69.1074,69.1546,53721.0
2023-11-07 10:50:00,73.28,73.34,73.22,73.23,24772.0,69.1451,69.2017,69.0885,69.098,24772.0
2023-11-07 10:55:00,73.23,73.23,73.05,73.12,35494.0,69.098,69.098,68.9281,68.9942,35494.0
2023-11-07 11:00:00,73.13,73.21,73.06,73.2,26175.0,69.0036,69.0791,68.9375,69.0696,26175.0
2023-11-07 11:05:00,73.19,73.2,73.12,73.15,48687.0,69.0602,69.0696,68.9942,69.0225,48687.0
2023-11-07 11:10:00,73.16,73.22,73.13,73.16,29887.0,69.0319,69.0885,69.0036,69.0319,29887.0
2023-11-07 11:15:00,73.17,73.23,73.15,73.18,26359.0,69.0413,69.098,69.0225,69.0508,26359.0
2023-11-07 11:20:00,73.18,73.27,73.18,73.25,21033.0,69.0508,69.1357,69.0508,69.1168,21033.0
2023-11-07 11:25:00,73.26,73.27,73.1,73.15,111091.0,69.1263,69.1357,68.9753,69.0225,111091.0
2023-11-07 11:30:00,73.15,73.23,73.14,73.2,21715.0,69.0225,69.098,69.013,69.0696,21715.0
2023-11-07 11:35:00,73.2,73.24,73.15,73.17,25650.0,69.0696,69.1074,69.0225,69.0413,25650.0
2023-11-07 11:40:00,73.17,73.23,73.15,73.18,60499.0,69.0413,69.098,69.0225,69.0508,60499.0
2023-11-07 11:45:00,73.17,73.2,73.07,73.09,113465.0,69.0413,69.0696,68.947,68.9659,113465.0
2023-11-07 11:50:00,73.08,73.1,72.97,73.0,30739.0,68.9564,68.9753,68.8526,68.8809,30739.0
2023-11-07 11:55:00,72.99,73.04,72.97,72.99,22962.0,68.8715,68.9187,68.8526,68.8715,22962.0
2023-11-07 12:00:00,72.97,72.97,72.82,72.93,34358.0,68.8526,68.8526,68.7111,68.8149,34358.0
2023-11-07 12:05:00,72.93,72.93,72.88,72.91,28159.0,68.8149,68.8149,68.7677,68.796,28159.0
2023-11-07 12:10:00,72.91,72.92,72.75,72.76,17772.0,68.796,68.8054,68.645,68.6545,17772.0
2023-11-07 12:15:00,72.75,72.85,72.75,72.81,96399.0,68.645,68.7394,68.645,68.7017,96399.0
2023-11-07 12:20:00,72.81,72.82,72.76,72.82,13756.0,68.7017,68.7111,68.6545,68.7111,13756.0
2023-11-07 12:25:00,72.82,72.83,72.74,72.75,16783.0,68.7111,68.7205,68.6356,68.645,16783.0
2023-11-07 12:30:00,72.74,72.8,72.71,72.77,22479.0,68.6356,68.6922,68.6073,68.6639,22479.0
2023-11-07 12:35:00,72.76,72.79,72.74,72.76,18994.0,68.6545,68.6828,68.6356,68.6545,18994.0
2023-11-07 12:40:00,72.76,72.76,72.67,72.68,29407.0,68.6545,68.6545,68.5696,68.579,29407.0
2023-11-07 12:45:00,72.68,72.73,72.66,72.67,31109.0,68.579,68.6262,68.5601,68.5696,31109.0
2023-11-07 12:50:00,72.67,72.7,72.63,72.65,16982.0,68.5696,68.5979,68.5318,68.5507,16982.0
2023-11-07 12:55:00,72.65,72.7,72.62,72.7,21502.0,68.5507,68.5979,68.5224,68.5979,21502.0
2023-11-07 13:00:00,72.68,72.7,72.63,72.66,14727.0,68.579,68.5979,68.5318,68.5601,14727.0
2023-11-07 13:05:00,72.66,72.72,72.64,72.7,42106.0,68.5601,68.6167,68.5412,68.5979,42106.0
2023-11-07 13:10:00,72.7,72.7,72.65,72.66,27203.0,68.5979,68.5979,68.5507,68.5601,27203.0
2023-11-07 13:15:00,72.65,72.66,72.62,72.64,19139.0,68.5507,68.5601,68.5224,68.5412,19139.0
2023-11-07 13:20:00,72.64,72.7,72.62,72.69,24114.0,68.5412,68.5979,68.5224,68.5884,24114.0
2023-11-07 13:25:00,72.7,72.7,72.65,72.65,59380.0,68.5979,68.5979,68.5507,68.5507,59380.0
2023-11-07 13:30:00,72.66,72.69,72.65,72.68,18909.0,68.5601,68.5884,68.5507,68.579,18909.0
2023-11-07 13:35:00,72.68,72.72,72.66,72.71,40406.0,68.579,68.6167,68.5601,68.6073,40406.0
2023-11-07 13:40:00,72.71,72.77,72.69,72.75,39835.0,68.6073,68.6639,68.5884,68.645,39835.0
2023-11-07 13:45:00,72.77,72.81,72.74,72.75,25773.0,68.6639,68.7017,68.6356,68.645,25773.0
2023-11-07 13:50:00,72.75,72.77,72.7,72.72,23323.0,68.645,68.6639,68.5979,68.6167,23323.0
2023-11-07 13:55:00,72.72,72.74,72.69,72.73,20681.0,68.6167,68.6356,68.5884,68.6262,20681.0
2023-11-07 14:00:00,72.73,72.74,72.68,72.72,16802.0,68.6262,68.6356,68.579,68.6167,16802.0
2023-11-07 14:05:00,72.72,72.73,72.67,72.7,33858.0,68.6167,68.6262,68.5696,68.5979,33858.0
2023-11-07 14:10:00,72.7,72.75,72.67,72.68,24926.0,68.5979,68.645,68.5696,68.579,24926.0
2023-11-07 14:15:00,72.67,72.69,72.6,72.61,17281.0,68.5696,68.5884,68.5035,68.5129,17281.0
2023-11-07 14:20:00,72.6,72.66,72.6,72.65,24514.0,68.5035,68.5601,68.5035,68.5507,24514.0
2023-11-07 14:25:00,72.65,72.65,72.57,72.59,129687.0,68.5507,68.5507,68.4752,68.4941,129687.0
2023-11-07 14:30:00,72.59,72.63,72.58,72.6,38642.0,68.4941,68.5318,68.4846,68.5035,38642.0
2023-11-07 14:35:00,72.61,72.66,72.56,72.58,26116.0,68.5129,68.5601,68.4658,68.4846,26116.0
2023-11-07 14:40:00,72.59,72.66,72.57,72.66,42650.0,68.4941,68.5601,68.4752,68.5601,42650.0
2023-11-07 14:45:00,72.65,72.72,72.64,72.7,22042.0,68.5507,68.6167,68.5412,68.5979,22042.0
2023-11-07 14:50:00,72.7,72.72,72.61,72.62,72453.0,68.5979,68.6167,68.5129,68.5224,72453.0
2023-11-07 14:55:00,72.61,72.64,72.6,72.6,27486.0,68.5129,68.5412,68.5035,68.5035,27486.0
2023-11-07 15:00:00,72.6,72.63,72.57,72.58,50969.0,68.5035,68.5318,68.4752,68.4846,50969.0
2023-11-07 15:05:00,72.58,72.59,72.5,72.51,51548.0,68.4846,68.4941,68.4091,68.4186,51548.0
2023-11-07 15:10:00,72.5,72.53,72.48,72.52,51427.0,68.4091,68.4375,68.3903,68.428,51427.0
2023-11-07 15:15:00,72.52,72.6,72.51,72.56,121054.0,68.428,68.5035,68.4186,68.4658,121054.0
2023-11-07 15:20:00,72.56,72.65,72.54,72.61,77957.0,68.4658,68.5507,68.4469,68.5129,77957.0
2023-11-07 15:25:00,72.61,72.67,72.6,72.66,41684.0,68.5129,68.5696,68.5035,68.5601,41684.0
2023-11-07 15:30:00,72.66,72.72,72.63,72.65,69935.0,68.5601,68.6167,68.5318,68.5507,69935.0
2023-11-07 15:35:00,72.65,72.65,72.43,72.44,81295.0,68.5507,68.5507,68.3431,68.3525,81295.0
2023-11-07 15:40:00,72.44,72.45,72.38,72.41,92816.0,68.3525,68.362,68.2959,68.3242,92816.0
2023-11-07 15:45:00,72.4,72.41,72.33,72.34,116083.0,68.3148,68.3242,68.2487,68.2582,116083.0
2023-11-07 15:50:00,72.35,72.4,72.29,72.37,153236.0,68.2676,68.3148,68.211,68.2865,153236.0
2023-11-07 15:55:00,72.38,72.5,72.36,72.48,328516.0,68.2959,68.4091,68.277,68.3903,328516.0
2023-11-08 09:30:00,72.79,72.96,72.44,72.44,160494.0,68.6828,68.8432,68.3525,68.3525,160494.0
2023-11-08 09:35:00,72.43,72.65,72.32,72.49,53570.0,68.3431,68.5507,68.2393,68.3997,53570.0
2023-11-08 09:40:00,72.48,72.58,72.42,72.53,50332.0,68.3903,68.4846,68.3337,68.4375,50332.0
2023-11-08 09:45:00,72.51,72.54,72.37,72.48,51453.0,68.4186,68.4469,68.2865,68.3903,51453.0
2023-11-08 09:50:00,72.49,72.54,72.3,72.39,21589.0,68.3997,68.4469,68.2204,68.3054,21589.0
2023-11-08 09:55:00,72.41,72.51,72.35,72.49,57924.0,68.3242,68.4186,68.2676,68.3997,57924.0
2023-11-08 10:00:00,72.48,72.5,72.27,72.29,90583.0,68.3903,68.4091,68.1921,68.211,90583.0
2023-11-08 10:05:00,72.26,72.28,72.09,72.1,41567.0,68.1827,68.2016,68.0223,68.0317,41567.0
2023-11-08 10:10:00,72.11,72.22,72.06,72.07,37063.0,68.0412,68.1449,67.994,68.0034,37063.0
2023-11-08 10:15:00,72.08,72.24,72.08,72.12,27323.0,68.0128,68.1638,68.0128,68.0506,27323.0
2023-11-08 10:20:00,72.12,72.16,72.08,72.08,61156.0,68.0506,68.0883,68.0128,68.0128,61156.0
2023-11-08 10:25:00,72.07,72.14,71.98,72.14,130225.0,68.0034,68.0695,67.9185,68.0695,130225.0
2023-11-08 10:30:00,72.13,72.16,72.05,72.12,39423.0,68.06,68.0883,67.9845,68.0506,39423.0
2023-11-08 10:35:00,72.11,72.11,71.88,71.88,30675.0,68.0412,68.0412,67.8241,67.8241,30675.0
2023-11-08 10:40:00,71.88,71.89,71.75,71.75,44755.0,67.8241,67.8336,67.7015,67.7015,44755.0
2023-11-08 10:45:00,71.74,71.81,71.71,71.8,81725.0,67.692,67.7581,67.6637,67.7486,81725.0
2023-11-08 10:50:00,71.79,71.83,71.71,71.72,38731.0,67.7392,67.7769,67.6637,67.6732,38731.0
2023-11-08 10:55:00,71.72,71.73,71.68,71.73,34026.0,67.6732,67.6826,67.6354,67.6826,34026.0
2023-11-08 11:00:00,71.74,71.75,71.69,71.72,65432.0,67.692,67.7015,67.6448,67.6732,65432.0
2023-11-08 11:05:00,71.7,71.75,71.62,71.62,46325.0,67.6543,67.7015,67.5788,67.5788,46325.0
2023-11-08 11:10:00,71.62,71.62,71.55,71.56,42591.0,67.5788,67.5788,67.5127,67.5222,42591.0
2023-11-08 11:15:00,71.56,71.61,71.52,71.55,62740.0,67.5222,67.5694,67.4844,67.5127,62740.0
2023-11-08 11:20:00,71.56,71.57,71.44,71.5,44085.0,67.5222,67.5316,67.409,67.4656,44085.0
2023-11-08 11:25:00,71.49,71.52,71.44,71.49,30524.0,67.4561,67.4844,67.409,67.4561,30524.0
2023-11-08 11:30:00,71.49,71.55,71.47,71.52,148875.0,67.4561,67.5127,67.4373,67.4844,148875.0
2023-11-08 11:35:00,71.53,71.64,71.51,71.53,40671.0,67.4939,67.5977,67.475,67.4939,40671.0
2023-11-08 11:40:00,71.53,71.72,71.51,71.72,23738.0,67.4939,67.6732,67.475,67.6732,23738.0
2023-11-08 11:45:00,71.73,71.75,71.64,71.65,30841.0,67.6826,67.7015,67.5977,67.6071,30841.0
2023-11-08 11:50:00,71.66,71.7,71.6,71.69,28677.0,67.6165,67.6543,67.5599,67.6448,28677.0
2023-11-08 11:55:00,71.69,71.71,71.61,71.66,20961.0,67.6448,67.6637,67.5694,67.6165,20961.0
2023-11-08 12:00:00,71.67,71.67,71.54,71.55,43953.0,67.626,67.626,67.5033,67.5127,43953.0
2023-11-08 12:05:00,71.56,71.6,71.4,71.46,42969.0,67.5222,67.5599,67.3712,67.4278,42969.0
2023-11-08 12:10:00,71.45,71.5,71.43,71.47,31505.0,67.4184,67.4656,67.3995,67.4373,31505.0
2023-11-08 12:15:00,71.48,71.5,71.44,71.45,23217.0,67.4467,67.4656,67.409,67.4184,23217.0
2023-11-08 12:20:00,71.46,71.47,71.38,71.39,33106.0,67.4278,67.4373,67.3523,67.3618,33106.0
2023-11-08 12:25:00,71.39,71.39,71.33,71.39,28636.0,67.3618,67.3618,67.3052,67.3618,28636.0
2023-11-08 12:30:00,71.38,71.43,71.37,71.39,45041.0,67.3523,67.3995,67.3429,67.3618,45041.0
2023-11-08 12:35:00,71.39,71.4,71.33,71.34,46393.0,67.3618,67.3712,67.3052,67.3146,46393.0
2023-11-08 12:40:00,71.35,71.37,71.28,71.29,220203.0,67.324,67.3429,67.258,67.2674,220203.0
2023-11-08 12:45:00,71.28,71.31,71.23,71.28,72213.0,67.258,67.2863,67.2108,67.258,72213.0
2023-11-08 12:50:00,71.28,71.29,71.14,71.2,67570.0,67.258,67.2674,67.1259,67.1825,67570.0
2023-11-08 12:55:00,71.19,71.24,71.14,71.23,65694.0,67.1731,67.2202,67.1259,67.2108,65694.0
2023-11-08 13:00:00,71.23,71.38,71.22,71.38,58545.0,67.2108,67.3523,67.2014,67.3523,58545.0
2023-11-08 13:05:00,71.38,71.44,71.26,71.28,40731.0,67.3523,67.409,67.2391,67.258,40731.0
2023-11-08 13:10:00,71.29,71.31,71.22,71.29,42134.0,67.2674,67.2863,67.2014,67.2674,42134.0
2023-11-08 13:15:00,71.29,71.3,71.22,71.26,26920.0,67.2674,67.2769,67.2014,67.2391,26920.0
2023-11-08 13:20:00,71.25,71.27,71.21,71.27,39391.0,67.2297,67.2485,67.1919,67.2485,39391.0
2023-11-08 13:25:00,71.28,71.3,71.23,71.3,25970.0,67.258,67.2769,67.2108,67.2769,25970.0
2023-11-08 13:30:00,71.3,71.35,71.28,71.33,27955.0,67.2769,67.324,67.258,67.3052,27955.0
2023-11-08 13:35:00,71.32,71.36,71.25,71.25,39676.0,67.2957,67.3335,67.2297,67.2297,39676.0
2023-11-08 13:40:00,71.25,71.3,71.2,71.25,28478.0,67.2297,67.2769,67.1825,67.2297,28478.0
2023-11-08 13:45:00,71.25,71.3,71.2,71.22,27896.0,67.2297,67.2769,67.1825,67.2014,27896.0
2023-11-08 13:50:00,71.23,71.33,71.23,71.28,43148.0,67.2108,67.3052,67.2108,67.258,43148.0
2023-11-08 13:55:00,71.28,71.3,71.27,71.28,21108.0,67.258,67.2769,67.2485,67.258,21108.0
2023-11-08 14:00:00,71.28,71.28,71.18,71.25,50013.0,67.258,67.258,67.1636,67.2297,50013.0
2023-11-08 14:05:00,71.25,71.28,71.19,71.27,146222.0,67.2297,67.258,67.1731,67.2485,146222.0
2023-11-08 14:10:00,71.28,71.29,71.25,71.27,25893.0,67.258,67.2674,67.2297,67.2485,25893.0
2023-11-08 14:15:00,71.27,71.34,71.26,71.31,33571.0,67.2485,67.3146,67.2391,67.2863,33571.0
2023-11-08 14:20:00,71.33,71.39,71.31,71.39,40214.0,67.3052,67.3618,67.2863,67.3618,40214.0
2023-11-08 14:25:00,71.38,71.39,71.3,71.31,67324.0,67.3523,67.3618,67.2769,67.2863,67324.0
2023-11-08 14:30:00,71.31,71.4,71.3,71.3,38724.0,67.2863,67.3712,67.2769,67.2769,38724.0
2023-11-08 14:35:00,71.3,71.35,71.27,71.29,34229.0,67.2769,67.324,67.2485,67.2674,34229.0
2023-11-08 14:40:00,71.29,71.37,71.28,71.37,50310.0,67.2674,67.3429,67.258,67.3429,50310.0
2023-11-08 14:45:00,71.37,71.38,71.31,71.32,40524.0,67.3429,67.3523,67.2863,67.2957,40524.0
2023-11-08 14:50:00,71.32,71.45,71.31,71.42,180543.0,67.2957,67.4184,67.2863,67.3901,180543.0
2023-11-08 14:55:00,71.44,71.44,71.36,71.37,21976.0,67.409,67.409,67.3335,67.3429,21976.0
2023-11-08 15:00:00,71.37,71.44,71.32,71.44,91556.0,67.3429,67.409,67.2957,67.409,91556.0
2023-11-08 15:05:00,71.44,71.51,71.42,71.48,34068.0,67.409,67.475,67.3901,67.4467,34068.0
2023-11-08 15:10:00,71.49,71.58,71.48,71.58,40063.0,67.4561,67.5411,67.4467,67.5411,40063.0
2023-11-08 15:15:00,71.57,71.63,71.51,71.52,60592.0,67.5316,67.5882,67.475,67.4844,60592.0
2023-11-08 15:20:00,71.51,71.57,71.5,71.5,96947.0,67.475,67.5316,67.4656,67.4656,96947.0
2023-11-08 15:25:00,71.5,71.54,71.47,71.54,32589.0,67.4656,67.5033,67.4373,67.5033,32589.0
2023-11-08 15:30:00,71.53,71.53,71.46,71.5,37193.0,67.4939,67.4939,67.4278,67.4656,37193.0
2023-11-08 15:35:00,71.51,71.64,71.5,71.64,42364.0,67.475,67.5977,67.4656,67.5977,42364.0
2023-11-08 15:40:00,71.64,71.76,71.62,71.74,66430.0,67.5977,67.7109,67.5788,67.692,66430.0
2023-11-08 15:45:00,71.73,71.81,71.71,71.73,130146.0,67.6826,67.7581,67.6637,67.6826,130146.0
2023-11-08 15:50:00,71.73,71.85,71.63,71.65,192522.0,67.6826,67.7958,67.5882,67.6071,192522.0
2023-11-08 15:55:00,71.65,71.73,71.6,71.72,378122.0,67.6071,67.6826,67.5599,67.6732,378122.0
2023-11-09 09:30:00,71.8,71.86,71.38,71.38,146164.0,67.7486,67.8053,67.3523,67.3523,146164.0
2023-11-09 09:35:00,71.4,71.42,71.25,71.32,75957.0,67.3712,67.3901,67.2297,67.2957,75957.0
2023-11-09 09:40:00,71.31,71.47,71.3,71.47,56836.0,67.2863,67.4373,67.2769,67.4373,56836.0
2023-11-09 09:45:00,71.45,71.57,71.28,71.38,61986.0,67.4184,67.5316,67.258,67.3523,61986.0
2023-11-09 09:50:00,71.37,71.39,71.15,71.17,34525.0,67.3429,67.3618,67.1353,67.1542,34525.0
2023-11-09 09:55:00,71.2,71.37,71.15,71.34,84999.0,67.1825,67.3429,67.1353,67.3146,84999.0
2023-11-09 10:00:00,71.33,71.4,71.23,71.24,36810.0,67.3052,67.3712,67.2108,67.2202,36810.0
2023-11-09 10:05:00,71.25,71.25,71.07,71.22,43257.0,67.2297,67.2297,67.0598,67.2014,43257.0
2023-11-09 10:10:00,71.21,71.21,71.02,71.03,37907.0,67.1919,67.1919,67.0127,67.0221,37907.0
2023-11-09 10:15:00,71.01,71.03,70.96,71.02,37442.0,67.0032,67.0221,66.956,67.0127,37442.0
2023-11-09 10:20:00,71.0,71.0,70.88,70.89,55473.0,66.9938,66.9938,66.8806,66.89,55473.0
2023-11-09 10:25:00,70.88,70.9,70.69,70.71,37288.0,66.8806,66.8994,66.7013,66.7201,37288.0
2023-11-09 10:30:00,70.7,70.75,70.45,70.5,88603.0,66.7107,66.7579,66.4748,66.522,88603.0
2023-11-09 10:35:00,70.51,70.6,70.45,70.48,99127.0,66.5314,66.6164,66.4748,66.5031,99127.0
2023-11-09 10:40:00,70.48,70.6,70.42,70.55,219467.0,66.5031,66.6164,66.4465,66.5692,219467.0
2023-11-09 10:45:00,70.54,70.54,70.34,70.41,144125.0,66.5597,66.5597,66.371,66.4371,144125.0
2023-11-09 10:50:00,70.41,70.63,70.4,70.6,48679.0,66.4371,66.6447,66.4276,66.6164,48679.0
2023-11-09 10:55:00,70.59,70.78,70.59,70.77,38578.0,66.6069,66.7862,66.6069,66.7768,38578.0
2023-11-09 11:00:00,70.77,70.79,70.67,70.69,137965.0,66.7768,66.7956,66.6824,66.7013,137965.0
2023-11-09 11:05:00,70.7,70.76,70.66,70.75,176128.0,66.7107,66.7673,66.673,66.7579,176128.0
2023-11-09 11:10:00,70.75,70.88,70.74,70.87,117753.0,66.7579,66.8806,66.7485,66.8711,117753.0
2023-11-09 11:15:00,70.87,70.91,70.8,70.83,50974.0,66.8711,66.9089,66.8051,66.8334,50974.0
2023-11-09 11:20:00,70.82,70.91,70.76,70.89,117666.0,66.8239,66.9089,66.7673,66.89,117666.0
2023-11-09 11:25:00,70.89,70.89,70.8,70.88,30246.0,66.89,66.89,66.8051,66.8806,30246.0
2023-11-09 11:30:00,70.89,71.03,70.88,70.96,48747.0,66.89,67.0221,66.8806,66.956,48747.0
2023-11-09 11:35:00,70.96,71.02,70.86,70.99,46588.0,66.956,67.0127,66.8617,66.9843,46588.0
2023-11-09 11:40:00,70.99,71.01,70.94,71.0,23686.0,66.9843,67.0032,66.9372,66.9938,23686.0
2023-11-09 11:45:00,70.99,71.04,70.96,70.98,22457.0,66.9843,67.0315,66.956,66.9749,22457.0
2023-11-09 11:50:00,70.98,71.04,70.88,70.88,27780.0,66.9749,67.0315,66.8806,66.8806,27780.0
2023-11-09 11:55:00,70.88,70.88,70.81,70.86,27093.0,66.8806,66.8806,66.8145,66.8617,27093.0
2023-11-09 12:00:00,70.87,71.0,70.86,71.0,31466.0,66.8711,66.9938,66.8617,66.9938,31466.0
2023-11-09 12:05:00,71.0,71.01,70.94,71.01,33269.0,66.9938,67.0032,66.9372,67.0032,33269.0
2023-11-09 12:10:00,71.0,71.08,70.96,71.05,32970.0,66.9938,67.0693,66.956,67.041,32970.0
2023-11-09 12:15:00,71.06,71.1,71.04,71.08,45199.0,67.0504,67.0881,67.0315,67.0693,45199.0
2023-11-09 12:20:00,71.07,71.15,71.05,71.12,52795.0,67.0598,67.1353,67.041,67.107,52795.0
2023-11-09 12:25:00,71.1,71.12,71.04,71.05,42949.0,67.0881,67.107,67.0315,67.041,42949.0
2023-11-09 12:30:00,71.03,71.12,71.03,71.11,30199.0,67.0221,67.107,67.0221,67.0976,30199.0
2023-11-09 12:35:00,71.11,71.2,71.1,71.18,25781.0,67.0976,67.1825,67.0881,67.1636,25781.0
2023-11-09 12:40:00,71.18,71.25,71.17,71.22,32561.0,67.1636,67.2297,67.1542,67.2014,32561.0
2023-11-09 12:45:00,71.23,71.25,71.17,71.19,22709.0,67.2108,67.2297,67.1542,67.1731,22709.0
2023-11-09 12:50:00,71.2,71.22,71.13,71.13,24761.0,67.1825,67.2014,67.1164,67.1164,24761.0
2023-11-09 12:55:00,71.13,71.19,71.12,71.14,27723.0,67.1164,67.1731,67.107,67.1259,27723.0
2023-11-09 13:00:00,71.15,71.17,70.94,71.05,48483.0,67.1353,67.1542,66.9372,67.041,48483.0
2023-11-09 13:05:00,71.07,71.11,70.98,71.06,39746.0,67.0598,67.0976,66.9749,67.0504,39746.0
2023-11-09 13:10:00,71.06,71.2,71.04,71.2,30381.0,67.0504,67.1825,67.0315,67.1825,30381.0
2023-11-09 13:15:00,71.19,71.19,71.08,71.09,29624.0,67.1731,67.1731,67.0693,67.0787,29624.0
2023-11-09 13:20:00,71.09,71.11,71.02,71.11,35764.0,67.0787,67.0976,67.0127,67.0976,35764.0
2023-11-09 13:25:00,71.1,71.15,71.03,71.03,142521.0,67.0881,67.1353,67.0221,67.0221,142521.0
2023-11-09 13:30:00,71.03,71.03,70.87,70.9,47907.0,67.0221,67.0221,66.8711,66.8994,47907.0
2023-11-09 13:35:00,70.89,70.95,70.87,70.88,22842.0,66.89,66.9466,66.8711,66.8806,22842.0
2023-11-09 13:40:00,70.87,70.88,70.76,70.77,33046.0,66.8711,66.8806,66.7673,66.7768,33046.0
2023-11-09 13:45:00,70.77,70.79,70.74,70.76,38871.0,66.7768,66.7956,66.7485,66.7673,38871.0
2023-11-09 13:50:00,70.77,70.81,70.72,70.74,39382.0,66.7768,66.8145,66.7296,66.7485,39382.0
2023-11-09 13:55:00,70.74,70.8,70.74,70.74,32160.0,66.7485,66.8051,66.7485,66.7485,32160.0
2023-11-09 14:00:00,70.74,70.74,70.64,70.73,53167.0,66.7485,66.7485,66.6541,66.739,53167.0
2023-11-09 14:05:00,70.72,70.72,70.64,70.69,70880.0,66.7296,66.7296,66.6541,66.7013,70880.0
2023-11-09 14:10:00,70.68,70.69,70.6,70.63,44523.0,66.6918,66.7013,66.6164,66.6447,44523.0
2023-11-09 14:15:00,70.62,70.62,70.52,70.54,35126.0,66.6352,66.6352,66.5409,66.5597,35126.0
2023-11-09 14:20:00,70.55,70.57,70.48,70.53,59371.0,66.5692,66.588,66.5031,66.5503,59371.0
2023-11-09 14:25:00,70.54,70.58,70.52,70.54,49669.0,66.5597,66.5975,66.5409,66.5597,49669.0
2023-11-09 14:30:00,70.54,70.65,70.53,70.63,46051.0,66.5597,66.6635,66.5503,66.6447,46051.0
2023-11-09 14:35:00,70.63,70.63,70.51,70.54,55670.0,66.6447,66.6447,66.5314,66.5597,55670.0
2023-11-09 14:40:00,70.54,70.58,70.52,70.57,42160.0,66.5597,66.5975,66.5409,66.588,42160.0
2023-11-09 14:45:00,70.56,70.65,70.55,70.64,33395.0,66.5786,66.6635,66.5692,66.6541,33395.0
2023-11-09 14:50:00,70.63,70.74,70.63,70.74,61653.0,66.6447,66.7485,66.6447,66.7485,61653.0
2023-11-09 14:55:00,70.74,70.74,70.59,70.66,90052.0,66.7485,66.7485,66.6069,66.673,90052.0
2023-11-09 15:00:00,70.66,70.76,70.65,70.75,178499.0,66.673,66.7673,66.6635,66.7579,178499.0
2023-11-09 15:05:00,70.75,70.79,70.65,70.67,37484.0,66.7579,66.7956,66.6635,66.6824,37484.0
2023-11-09 15:10:00,70.67,70.69,70.62,70.64,51357.0,66.6824,66.7013,66.6352,66.6541,51357.0
2023-11-09 15:15:00,70.65,70.67,70.57,70.59,71079.0,66.6635,66.6824,66.588,66.6069,71079.0
2023-11-09 15:20:00,70.59,70.59,70.41,70.42,67037.0,66.6069,66.6069,66.4371,66.4465,67037.0
2023-11-09 15:25:00,70.41,70.46,70.36,70.37,84139.0,66.4371,66.4843,66.3899,66.3993,84139.0
2023-11-09 15:30:00,70.36,70.38,70.3,70.35,111320.0,66.3899,66.4088,66.3333,66.3805,111320.0
2023-11-09 15:35:00,70.35,70.35,70.19,70.21,127712.0,66.3805,66.3805,66.2295,66.2484,127712.0
2023-11-09 15:40:00,70.21,70.22,70.14,70.16,168988.0,66.2484,66.2578,66.1823,66.2012,168988.0
2023-11-09 15:45:00,70.16,70.16,70.04,70.06,200082.0,66.2012,66.2012,66.088,66.1068,200082.0
2023-11-09 15:50:00,70.06,70.16,70.03,70.06,314656.0,66.1068,66.2012,66.0785,66.1068,314656.0
2023-11-09 15:55:00,70.05,70.11,70.01,70.09,478848.0,66.0974,66.154,66.0596,66.1351,478848.0
2023-11-10 09:30:00,70.43,70.5,70.04,70.17,159069.0,66.4559,66.522,66.088,66.2106,159069.0
2023-11-10 09:35:00,70.13,70.17,69.94,70.11,92518.0,66.1729,66.2106,65.9936,66.154,92518.0
2023-11-10 09:40:00,70.12,70.16,69.86,69.88,68163.0,66.1634,66.2012,65.9181,65.937,68163.0
2023-11-10 09:45:00,69.87,70.04,69.86,70.0,49189.0,65.9275,66.088,65.9181,66.0502,49189.0
2023-11-10 09:50:00,70.03,70.09,69.81,69.85,46779.0,66.0785,66.1351,65.8709,65.9087,46779.0
2023-11-10 09:55:00,69.85,69.9,69.73,69.79,70638.0,65.9087,65.9559,65.7954,65.8521,70638.0
2023-11-10 10:00:00,69.76,69.81,69.67,69.7,67004.0,65.8238,65.8709,65.7388,65.7671,67004.0
2023-11-10 10:05:00,69.7,69.73,69.62,69.67,53633.0,65.7671,65.7954,65.6917,65.7388,53633.0
2023-11-10 10:10:00,69.67,69.76,69.63,69.65,38898.0,65.7388,65.8238,65.7011,65.72,38898.0
2023-11-10 10:15:00,69.65,69.67,69.59,69.62,46264.0,65.72,65.7388,65.6633,65.6917,46264.0
2023-11-10 10:20:00,69.61,69.69,69.52,69.56,43242.0,65.6822,65.7577,65.5973,65.635,43242.0
2023-11-10 10:25:00,69.56,69.62,69.32,69.43,181987.0,65.635,65.6917,65.4086,65.5124,181987.0
2023-11-10 10:30:00,69.43,69.59,69.42,69.5,53166.0,65.5124,65.6633,65.5029,65.5784,53166.0
2023-11-10 10:35:00,69.51,69.64,69.44,69.56,93204.0,65.5879,65.7105,65.5218,65.635,93204.0
2023-11-10 10:40:00,69.55,69.72,69.52,69.65,57026.0,65.6256,65.786,65.5973,65.72,57026.0
2023-11-10 10:45:00,69.65,69.77,69.59,69.75,221987.0,65.72,65.8332,65.6633,65.8143,221987.0
2023-11-10 10:50:00,69.76,69.93,69.74,69.81,45751.0,65.8238,65.9842,65.8049,65.8709,45751.0
2023-11-10 10:55:00,69.81,69.85,69.71,69.72,25837.0,65.8709,65.9087,65.7766,65.786,25837.0
2023-11-10 11:00:00,69.71,69.98,69.7,69.96,52338.0,65.7766,66.0313,65.7671,66.0125,52338.0
2023-11-10 11:05:00,69.97,69.97,69.77,69.77,25463.0,66.0219,66.0219,65.8332,65.8332,25463.0
2023-11-10 11:10:00,69.78,69.8,69.65,69.7,63883.0,65.8426,65.8615,65.72,65.7671,63883.0
2023-11-10 11:15:00,69.7,69.74,69.59,69.61,39417.0,65.7671,65.8049,65.6633,65.6822,39417.0
2023-11-10 11:20:00,69.6,69.71,69.59,69.7,43466.0,65.6728,65.7766,65.6633,65.7671,43466.0
2023-11-10 11:25:00,69.71,69.77,69.66,69.75,30012.0,65.7766,65.8332,65.7294,65.8143,30012.0
2023-11-10 11:30:00,69.76,69.76,69.6,69.61,45779.0,65.8238,65.8238,65.6728,65.6822,45779.0
2023-11-10 11:35:00,69.6,69.65,69.54,69.63,41795.0,65.6728,65.72,65.6162,65.7011,41795.0
2023-11-10 11:40:00,69.63,69.72,69.62,69.71,35216.0,65.7011,65.786,65.6917,65.7766,35216.0
2023-11-10 11:45:00,69.71,69.75,69.64,69.65,32306.0,65.7766,65.8143,65.7105,65.72,32306.0
2023-11-10 11:50:00,69.65,69.77,69.64,69.76,22656.0,65.72,65.8332,65.7105,65.8238,22656.0
2023-11-10 11:55:00,69.77,69.79,69.74,69.78,25352.0,65.8332,65.8521,65.8049,65.8426,25352.0
2023-11-10 12:00:00,69.79,69.88,69.78,69.78,52575.0,65.8521,65.937,65.8426,65.8426,52575.0
2023-11-10 12:05:00,69.78,69.83,69.69,69.76,42139.0,65.8426,65.8898,65.7577,65.8238,42139.0
2023-11-10 12:10:00,69.76,69.8,69.74,69.76,26466.0,65.8238,65.8615,65.8049,65.8238,26466.0
2023-11-10 12:15:00,69.76,69.81,69.74,69.78,45934.0,65.8238,65.8709,65.8049,65.8426,45934.0
2023-11-10 12:20:00,69.79,69.85,69.75,69.85,52594.0,65.8521,65.9087,65.8143,65.9087,52594.0
2023-11-10 12:25:00,69.84,69.9,69.83,69.88,29905.0,65.8992,65.9559,65.8898,65.937,29905.0
2023-11-10 12:30:00,69.88,70.0,69.87,70.0,41440.0,65.937,66.0502,65.9275,66.0502,41440.0
2023-11-10 12:35:00,70.0,70.1,70.0,70.06,42517.0,66.0502,66.1446,66.0502,66.1068,42517.0
2023-11-10 12:40:00,70.06,70.06,69.96,69.96,48870.0,66.1068,66.1068,66.0125,66.0125,48870.0
2023-11-10 12:45:00,69.95,69.99,69.95,69.95,24826.0,66.003,66.0408,66.003,66.003,24826.0
2023-11-10 12:50:00,69.94,69.98,69.92,69.97,44065.0,65.9936,66.0313,65.9747,66.0219,44065.0
2023-11-10 12:55:00,69.97,69.98,69.91,69.98,47826.0,66.0219,66.0313,65.9653,66.0313,47826.0
2023-11-10 13:00:00,69.98,70.01,69.95,70.0,74471.0,66.0313,66.0596,66.003,66.0502,74471.0
2023-11-10 13:05:00,70.0,70.04,69.95,70.01,44399.0,66.0502,66.088,66.003,66.0596,44399.0
2023-11-10 13:10:00,70.01,70.07,69.98,70.06,87095.0,66.0596,66.1163,66.0313,66.1068,87095.0
2023-11-10 13:15:00,70.07,70.07,69.98,70.03,54753.0,66.1163,66.1163,66.0313,66.0785,54753.0
2023-11-10 13:20:00,70.03,70.07,70.0,70.07,59143.0,66.0785,66.1163,66.0502,66.1163,59143.0
2023-11-10 13:25:00,70.08,70.14,70.06,70.06,59271.0,66.1257,66.1823,66.1068,66.1068,59271.0
2023-11-10 13:30:00,70.06,70.17,70.06,70.15,55065.0,66.1068,66.2106,66.1068,66.1917,55065.0
2023-11-10 13:35:00,70.15,70.19,70.13,70.14,32938.0,66.1917,66.2295,66.1729,66.1823,32938.0
2023-11-10 13:40:00,70.14,70.19,70.11,70.15,37276.0,66.1823,66.2295,66.154,66.1917,37276.0
2023-11-10 13:45:00,70.14,70.2,70.13,70.14,24819.0,66.1823,66.2389,66.1729,66.1823,24819.0
2023-11-10 13:50:00,70.14,70.18,70.13,70.16,31699.0,66.1823,66.2201,66.1729,66.2012,31699.0
2023-11-10 13:55:00,70.15,70.22,70.13,70.19,33621.0,66.1917,66.2578,66.1729,66.2295,33621.0
2023-11-10 14:00:00,70.2,70.36,70.2,70.33,119251.0,66.2389,66.3899,66.2389,66.3616,119251.0
2023-11-10 14:05:00,70.34,70.36,70.28,70.3,55770.0,66.371,66.3899,66.3144,66.3333,55770.0
2023-11-10 14:10:00,70.3,70.41,70.26,70.38,57227.0,66.3333,66.4371,66.2955,66.4088,57227.0
2023-11-10 14:15:00,70.39,70.4,70.33,70.35,52963.0,66.4182,66.4276,66.3616,66.3805,52963.0
2023-11-10 14:20:00,70.35,70.42,70.32,70.41,34106.0,66.3805,66.4465,66.3522,66.4371,34106.0
2023-11-10 14:25:00,70.4,70.44,70.39,70.43,24723.0,66.4276,66.4654,66.4182,66.4559,24723.0
2023-11-10 14:30:00,70.42,70.54,70.42,70.5,44192.0,66.4465,66.5597,66.4465,66.522,44192.0
2023-11-10 14:35:00,70.5,70.59,70.48,70.59,36188.0,66.522,66.6069,66.5031,66.6069,36188.0
2023-11-10 14:40:00,70.59,70.6,70.54,70.57,42871.0,66.6069,66.6164,66.5597,66.588,42871.0
2023-11-10 14:45:00,70.57,70.65,70.56,70.64,42287.0,66.588,66.6635,66.5786,66.6541,42287.0
2023-11-10 14:50:00,70.64,70.65,70.53,70.58,62912.0,66.6541,66.6635,66.5503,66.5975,62912.0
2023-11-10 14:55:00,70.57,70.57,70.49,70.53,34383.0,66.588,66.588,66.5126,66.5503,34383.0
2023-11-10 15:00:00,70.53,70.6,70.53,70.54,78331.0,66.5503,66.6164,66.5503,66.5597,78331.0
2023-11-10 15:05:00,70.54,70.63,70.53,70.63,47954.0,66.5597,66.6447,66.5503,66.6447,47954.0
2023-11-10 15:10:00,70.62,70.68,70.6,70.67,53087.0,66.6352,66.6918,66.6164,66.6824,53087.0
2023-11-10 15:15:00,70.67,70.71,70.58,70.7,67938.0,66.6824,66.7201,66.5975,66.7107,67938.0
2023-11-10 15:20:00,70.7,70.73,70.67,70.7,106521.0,66.7107,66.739,66.6824,66.7107,106521.0
2023-11-10 15:25:00,70.7,70.8,70.69,70.8,110544.0,66.7107,66.8051,66.7013,66.8051,110544.0
2023-11-10 15:30:00,70.8,70.83,70.74,70.75,205151.0,66.8051,66.8334,66.7485,66.7579,205151.0
2023-11-10 15:35:00,70.75,70.76,70.62,70.65,106454.0,66.7579,66.7673,66.6352,66.6635,106454.0
2023-11-10 15:40:00,70.66,70.71,70.64,70.71,86006.0,66.673,66.7201,66.6541,66.7201,86006.0
2023-11-10 15:45:00,70.7,70.77,70.64,70.7,108514.0,66.7107,66.7768,66.6541,66.7107,108514.0
2023-11-10 15:50:00,70.69,70.77,70.67,70.72,116750.0,66.7013,66.7768,66.6824,66.7296,116750.0
2023-11-10 15:55:00,70.72,70.74,70.64,70.68,379201.0,66.7296,66.7485,66.6541,66.6918,379201.0
2023-11-13 09:30:00,72.29,72.84,72.29,72.56,361562.0,68.211,68.73,68.211,68.4658,361562.0
2023-11-13 09:35:00,72.57,73.0,72.42,72.87,159974.0,68.4752,68.8809,68.3337,68.7583,159974.0
2023-11-13 09:40:00,72.89,73.02,72.74,72.92,130366.0,68.7771,68.8998,68.6356,68.8054,130366.0
2023-11-13 09:45:00,72.92,72.94,72.72,72.73,157259.0,68.8054,68.8243,68.6167,68.6262,157259.0
2023-11-13 09:50:00,72.72,72.72,72.3,72.47,131117.0,68.6167,68.6167,68.2204,68.3808,131117.0
2023-11-13 09:55:00,72.48,72.52,72.08,72.09,56393.0,68.3903,68.428,68.0128,68.0223,56393.0
2023-11-13 10:00:00,72.08,72.08,71.81,71.96,83242.0,68.0128,68.0128,67.7581,67.8996,83242.0
2023-11-13 10:05:00,71.95,71.99,71.66,71.75,128932.0,67.8902,67.9279,67.6165,67.7015,128932.0
2023-11-13 10:10:00,71.73,71.83,71.64,71.81,64427.0,67.6826,67.7769,67.5977,67.7581,64427.0
2023-11-13 10:15:00,71.8,71.82,71.64,71.8,62624.0,67.7486,67.7675,67.5977,67.7486,62624.0
2023-11-13 10:20:00,71.81,71.99,71.81,71.91,81564.0,67.7581,67.9279,67.7581,67.8524,81564.0
2023-11-13 10:25:00,71.91,72.11,71.91,72.07,57017.0,67.8524,68.0412,67.8524,68.0034,57017.0
2023-11-13 10:30:00,72.09,72.18,72.02,72.17,69005.0,68.0223,68.1072,67.9562,68.0978,69005.0
2023-11-13 10:35:00,72.16,72.43,72.14,72.42,74702.0,68.0883,68.3431,68.0695,68.3337,74702.0
2023-11-13 10:40:00,72.41,72.47,72.32,72.37,57035.0,68.3242,68.3808,68.2393,68.2865,57035.0
2023-11-13 10:45:00,72.36,72.36,72.13,72.21,42202.0,68.277,68.277,68.06,68.1355,42202.0
2023-11-13 10:50:00,72.2,72.24,72.07,72.08,76882.0,68.1261,68.1638,68.0034,68.0128,76882.0
2023-11-13 10:55:00,72.08,72.12,72.01,72.03,48206.0,68.0128,68.0506,67.9468,67.9657,48206.0
2023-11-13 11:00:00,72.03,72.12,71.98,72.07,61989.0,67.9657,68.0506,67.9185,68.0034,61989.0
2023-11-13 11:05:00,72.08,72.22,71.99,72.19,36221.0,68.0128,68.1449,67.9279,68.1166,36221.0
2023-11-13 11:10:00,72.2,72.28,72.13,72.27,42625.0,68.1261,68.2016,68.06,68.1921,42625.0
2023-11-13 11:15:00,72.26,72.31,72.21,72.23,54260.0,68.1827,68.2299,68.1355,68.1544,54260.0
2023-11-13 11:20:00,72.24,72.33,72.16,72.31,149740.0,68.1638,68.2487,68.0883,68.2299,149740.0
2023-11-13 11:25:00,72.31,72.35,72.25,72.34,31880.0,68.2299,68.2676,68.1733,68.2582,31880.0
2023-11-13 11:30:00,72.34,72.53,72.3,72.47,59953.0,68.2582,68.4375,68.2204,68.3808,59953.0
2023-11-13 11:35:00,72.47,72.51,72.42,72.49,112335.0,68.3808,68.4186,68.3337,68.3997,112335.0
2023-11-13 11:40:00,72.49,72.52,72.41,72.49,83140.0,68.3997,68.428,68.3242,68.3997,83140.0
2023-11-13 11:45:00,72.49,72.67,72.43,72.66,153493.0,68.3997,68.5696,68.3431,68.5601,153493.0
2023-11-13 11:50:00,72.66,72.7,72.54,72.7,33483.0,68.5601,68.5979,68.4469,68.5979,33483.0
2023-11-13 11:55:00,72.7,72.81,72.68,72.79,65070.0,68.5979,68.7017,68.579,68.6828,65070.0
2023-11-13 12:00:00,72.77,72.88,72.73,72.84,60152.0,68.6639,68.7677,68.6262,68.73,60152.0
2023-11-13 12:05:00,72.85,72.93,72.73,72.89,106710.0,68.7394,68.8149,68.6262,68.7771,106710.0
2023-11-13 12:10:00,72.89,72.92,72.73,72.88,69878.0,68.7771,68.8054,68.6262,68.7677,69878.0
2023-11-13 12:15:00,72.88,72.97,72.73,72.75,67802.0,68.7677,68.8526,68.6262,68.645,67802.0
2023-11-13 12:20:00,72.72,72.81,72.71,72.8,56271.0,68.6167,68.7017,68.6073,68.6922,56271.0
2023-11-13 12:25:00,72.81,72.87,72.78,72.85,62536.0,68.7017,68.7583,68.6733,68.7394,62536.0
2023-11-13 12:30:00,72.84,72.84,72.67,72.73,40568.0,68.73,68.73,68.5696,68.6262,40568.0
2023-11-13 12:35:00,72.72,72.73,72.65,72.71,32728.0,68.6167,68.6262,68.5507,68.6073,32728.0
2023-11-13 12:40:00,72.71,72.71,72.62,72.65,42017.0,68.6073,68.6073,68.5224,68.5507,42017.0
2023-11-13 12:45:00,72.65,72.69,72.6,72.65,60354.0,68.5507,68.5884,68.5035,68.5507,60354.0
2023-11-13 12:50:00,72.65,72.68,72.52,72.53,32405.0,68.5507,68.579,68.428,68.4375,32405.0
2023-11-13 12:55:00,72.5,72.53,72.45,72.53,26579.0,68.4091,68.4375,68.362,68.4375,26579.0
2023-11-13 13:00:00,72.53,72.55,72.5,72.53,24369.0,68.4375,68.4563,68.4091,68.4375,24369.0
2023-11-13 13:05:00,72.53,72.55,72.47,72.48,36548.0,68.4375,68.4563,68.3808,68.3903,36548.0
2023-11-13 13:10:00,72.48,72.61,72.48,72.61,40485.0,68.3903,68.5129,68.3903,68.5129,40485.0
2023-11-13 13:15:00,72.6,72.72,72.6,72.72,31945.0,68.5035,68.6167,68.5035,68.6167,31945.0
2023-11-13 13:20:00,72.7,72.72,72.67,72.67,40763.0,68.5979,68.6167,68.5696,68.5696,40763.0
2023-11-13 13:25:00,72.67,72.67,72.54,72.57,31138.0,68.5696,68.5696,68.4469,68.4752,31138.0
2023-11-13 13:30:00,72.57,72.57,72.5,72.55,37079.0,68.4752,68.4752,68.4091,68.4563,37079.0
2023-11-13 13:35:00,72.56,72.64,72.56,72.64,17482.0,68.4658,68.5412,68.4658,68.5412,17482.0
2023-11-13 13:40:00,72.63,72.68,72.58,72.67,30760.0,68.5318,68.579,68.4846,68.5696,30760.0
2023-11-13 13:45:00,72.68,72.7,72.55,72.58,62585.0,68.579,68.5979,68.4563,68.4846,62585.0
2023-11-13 13:50:00,72.58,72.61,72.54,72.56,26477.0,68.4846,68.5129,68.4469,68.4658,26477.0
2023-11-13 13:55:00,72.56,72.59,72.53,72.55,62746.0,68.4658,68.4941,68.4375,68.4563,62746.0
2023-11-13 14:00:00,72.55,72.55,72.47,72.51,55638.0,68.4563,68.4563,68.3808,68.4186,55638.0
2023-11-13 14:05:00,72.51,72.58,72.47,72.57,19719.0,68.4186,68.4846,68.3808,68.4752,19719.0
2023-11-13 14:10:00,72.57,72.6,72.49,72.52,51093.0,68.4752,68.5035,68.3997,68.428,51093.0
2023-11-13 14:15:00,72.51,72.56,72.43,72.56,30812.0,68.4186,68.4658,68.3431,68.4658,30812.0
2023-11-13 14:20:00,72.55,72.56,72.5,72.55,37514.0,68.4563,68.4658,68.4091,68.4563,37514.0
2023-11-13 14:25:00,72.53,72.65,72.53,72.63,39070.0,68.4375,68.5507,68.4375,68.5318,39070.0
2023-11-13 14:30:00,72.64,72.68,72.63,72.65,46206.0,68.5412,68.579,68.5318,68.5507,46206.0
2023-11-13 14:35:00,72.65,72.74,72.64,72.73,38510.0,68.5507,68.6356,68.5412,68.6262,38510.0
2023-11-13 14:40:00,72.73,72.75,72.65,72.65,54558.0,68.6262,68.645,68.5507,68.5507,54558.0
2023-11-13 14:45:00,72.66,72.66,72.56,72.56,40184.0,68.5601,68.5601,68.4658,68.4658,40184.0
2023-11-13 14:50:00,72.56,72.57,72.42,72.46,50709.0,68.4658,68.4752,68.3337,68.3714,50709.0
2023-11-13 14:55:00,72.46,72.51,72.45,72.5,37919.0,68.3714,68.4186,68.362,68.4091,37919.0
2023-11-13 15:00:00,72.51,72.52,72.45,72.48,58294.0,68.4186,68.428,68.362,68.3903,58294.0
2023-11-13 15:05:00,72.48,72.53,72.37,72.4,83246.0,68.3903,68.4375,68.2865,68.3148,83246.0
2023-11-13 15:10:00,72.41,72.5,72.36,72.5,58139.0,68.3242,68.4091,68.277,68.4091,58139.0
2023-11-13 15:15:00,72.48,72.49,72.39,72.4,124907.0,68.3903,68.3997,68.3054,68.3148,124907.0
2023-11-13 15:20:00,72.4,72.45,72.38,72.4,33087.0,68.3148,68.362,68.2959,68.3148,33087.0
2023-11-13 15:25:00,72.41,72.42,72.39,72.39,27887.0,68.3242,68.3337,68.3054,68.3054,27887.0
2023-11-13 15:30:00,72.4,72.46,72.36,72.36,46900.0,68.3148,68.3714,68.277,68.277,46900.0
2023-11-13 15:35:00,72.36,72.37,72.21,72.23,111352.0,68.277,68.2865,68.1355,68.1544,111352.0
2023-11-13 15:40:00,72.23,72.23,72.11,72.15,118207.0,68.1544,68.1544,68.0412,68.0789,118207.0
2023-11-13 15:45:00,72.15,72.24,72.15,72.19,95612.0,68.0789,68.1638,68.0789,68.1166,95612.0
2023-11-13 15:50:00,72.19,72.23,72.07,72.14,127284.0,68.1166,68.1544,68.0034,68.0695,127284.0
2023-11-13 15:55:00,72.14,72.14,72.06,72.08,266756.0,68.0695,68.0695,67.994,68.0128,266756.0
2023-11-14 09:30:00,72.37,72.74,72.08,72.57,395617.0,68.2865,68.6356,68.0128,68.4752,395617.0
2023-11-14 09:35:00,72.57,72.87,72.48,72.79,55990.0,68.4752,68.7583,68.3903,68.6828,55990.0
2023-11-14 09:40:00,72.81,73.04,72.66,72.77,224672.0,68.7017,68.9187,68.5601,68.6639,224672.0
2023-11-14 09:45:00,72.8,73.09,72.77,73.01,47437.0,68.6922,68.9659,68.6639,68.8904,47437.0
2023-11-14 09:50:00,73.01,73.05,72.86,73.02,61305.0,68.8904,68.9281,68.7488,68.8998,61305.0
2023-11-14 09:55:00,73.01,73.18,72.97,73.12,57105.0,68.8904,69.0508,68.8526,68.9942,57105.0
2023-11-14 10:00:00,73.13,73.14,72.93,72.93,77243.0,69.0036,69.013,68.8149,68.8149,77243.0
2023-11-14 10:05:00,72.93,72.94,72.71,72.83,53347.0,68.8149,68.8243,68.6073,68.7205,53347.0
2023-11-14 10:10:00,72.84,73.01,72.84,72.93,36937.0,68.73,68.8904,68.73,68.8149,36937.0
2023-11-14 10:15:00,72.93,72.99,72.84,72.89,73954.0,68.8149,68.8715,68.73,68.7771,73954.0
2023-11-14 10:20:00,72.89,72.93,72.81,72.89,114061.0,68.7771,68.8149,68.7017,68.7771,114061.0
2023-11-14 10:25:00,72.89,72.95,72.85,72.95,44864.0,68.7771,68.8338,68.7394,68.8338,44864.0
2023-11-14 10:30:00,72.95,73.13,72.94,73.12,39092.0,68.8338,69.0036,68.8243,68.9942,39092.0
2023-11-14 10:35:00,73.12,73.14,73.0,73.05,54705.0,68.9942,69.013,68.8809,68.9281,54705.0
2023-11-14 10:40:00,73.06,73.11,73.02,73.07,60529.0,68.9375,68.9847,68.8998,68.947,60529.0
2023-11-14 10:45:00,73.08,73.15,72.99,72.99,55743.0,68.9564,69.0225,68.8715,68.8715,55743.0
2023-11-14 10:50:00,72.98,73.09,72.97,73.09,30962.0,68.8621,68.9659,68.8526,68.9659,30962.0
2023-11-14 10:55:00,73.09,73.13,73.04,73.12,51312.0,68.9659,69.0036,68.9187,68.9942,51312.0
2023-11-14 11:00:00,73.13,73.34,73.13,73.23,50261.0,69.0036,69.2017,69.0036,69.098,50261.0
2023-11-14 11:05:00,73.23,73.28,73.2,73.24,39327.0,69.098,69.1451,69.0696,69.1074,39327.0
2023-11-14 11:10:00,73.25,73.29,73.18,73.2,41162.0,69.1168,69.1546,69.0508,69.0696,41162.0
2023-11-14 11:15:00,73.19,73.22,73.11,73.16,45755.0,69.0602,69.0885,68.9847,69.0319,45755.0
2023-11-14 11:20:00,73.16,73.21,73.14,73.16,42594.0,69.0319,69.0791,69.013,69.0319,42594.0
2023-11-14 11:25:00,73.16,73.18,73.08,73.15,43321.0,69.0319,69.0508,68.9564,69.0225,43321.0
2023-11-14 11:30:00,73.14,73.17,73.03,73.1,77423.0,69.013,69.0413,68.9092,68.9753,77423.0
2023-11-14 11:35:00,73.09,73.21,73.09,73.18,58899.0,68.9659,69.0791,68.9659,69.0508,58899.0
2023-11-14 11:40:00,73.17,73.23,73.16,73.17,42011.0,69.0413,69.098,69.0319,69.0413,42011.0
2023-11-14 11:45:00,73.17,73.19,73.0,73.01,54685.0,69.0413,69.0602,68.8809,68.8904,54685.0
2023-11-14 11:50:00,73.0,73.05,72.95,72.96,25542.0,68.8809,68.9281,68.8338,68.8432,25542.0
2023-11-14 11:55:00,72.95,72.97,72.88,72.9,22108.0,68.8338,68.8526,68.7677,68.7866,22108.0
2023-11-14 12:00:00,72.89,72.92,72.82,72.83,28744.0,68.7771,68.8054,68.7111,68.7205,28744.0
2023-11-14 12:05:00,72.82,72.83,72.65,72.65,60890.0,68.7111,68.7205,68.5507,68.5507,60890.0
2023-11-14 12:10:00,72.64,72.7,72.63,72.66,26454.0,68.5412,68.5979,68.5318,68.5601,26454.0
2023-11-14 12:15:00,72.66,72.67,72.59,72.6,44555.0,68.5601,68.5696,68.4941,68.5035,44555.0
2023-11-14 12:20:00,72.6,72.61,72.54,72.57,45037.0,68.5035,68.5129,68.4469,68.4752,45037.0
2023-11-14 12:25:00,72.57,72.59,72.51,72.54,60561.0,68.4752,68.4941,68.4186,68.4469,60561.0
2023-11-14 12:30:00,72.55,72.63,72.54,72.61,35366.0,68.4563,68.5318,68.4469,68.5129,35366.0
2023-11-14 12:35:00,72.62,72.68,72.57,72.62,72303.0,68.5224,68.579,68.4752,68.5224,72303.0
2023-11-14 12:40:00,72.62,72.63,72.53,72.58,41602.0,68.5224,68.5318,68.4375,68.4846,41602.0
2023-11-14 12:45:00,72.58,72.62,72.57,72.59,40842.0,68.4846,68.5224,68.4752,68.4941,40842.0
2023-11-14 12:50:00,72.59,72.64,72.56,72.57,18761.0,68.4941,68.5412,68.4658,68.4752,18761.0
2023-11-14 12:55:00,72.57,72.6,72.54,72.55,32550.0,68.4752,68.5035,68.4469,68.4563,32550.0
2023-11-14 13:00:00,72.55,72.57,72.52,72.56,25998.0,68.4563,68.4752,68.428,68.4658,25998.0
2023-11-14 13:05:00,72.56,72.61,72.53,72.57,21492.0,68.4658,68.5129,68.4375,68.4752,21492.0
2023-11-14 13:10:00,72.57,72.57,72.53,72.54,27226.0,68.4752,68.4752,68.4375,68.4469,27226.0
2023-11-14 13:15:00,72.53,72.56,72.51,72.56,33747.0,68.4375,68.4658,68.4186,68.4658,33747.0
2023-11-14 13:20:00,72.55,72.57,72.53,72.56,24796.0,68.4563,68.4752,68.4375,68.4658,24796.0
2023-11-14 13:25:00,72.56,72.63,72.55,72.63,48177.0,68.4658,68.5318,68.4563,68.5318,48177.0
2023-11-14 13:30:00,72.63,72.72,72.63,72.69,49734.0,68.5318,68.6167,68.5318,68.5884,49734.0
2023-11-14 13:35:00,72.69,72.71,72.62,72.69,28555.0,68.5884,68.6073,68.5224,68.5884,28555.0
2023-11-14 13:40:00,72.7,72.73,72.68,72.7,23279.0,68.5979,68.6262,68.579,68.5979,23279.0
2023-11-14 13:45:00,72.7,72.7,72.61,72.63,28458.0,68.5979,68.5979,68.5129,68.5318,28458.0
2023-11-14 13:50:00,72.63,72.67,72.55,72.56,39260.0,68.5318,68.5696,68.4563,68.4658,39260.0
2023-11-14 13:55:00,72.56,72.56,72.47,72.48,49480.0,68.4658,68.4658,68.3808,68.3903,49480.0
2023-11-14 14:00:00,72.48,72.53,72.44,72.47,34673.0,68.3903,68.4375,68.3525,68.3808,34673.0
2023-11-14 14:05:00,72.47,72.53,72.44,72.44,35323.0,68.3808,68.4375,68.3525,68.3525,35323.0
2023-11-14 14:10:00,72.43,72.47,72.37,72.44,34618.0,68.3431,68.3808,68.2865,68.3525,34618.0
2023-11-14 14:15:00,72.44,72.46,72.41,72.44,24445.0,68.3525,68.3714,68.3242,68.3525,24445.0
2023-11-14 14:20:00,72.44,72.47,72.42,72.43,23918.0,68.3525,68.3808,68.3337,68.3431,23918.0
2023-11-14 14:25:00,72.42,72.43,72.34,72.36,33887.0,68.3337,68.3431,68.2582,68.277,33887.0
2023-11-14 14:30:00,72.36,72.45,72.35,72.45,47042.0,68.277,68.362,68.2676,68.362,47042.0
2023-11-14 14:35:00,72.45,72.49,72.43,72.48,29776.0,68.362,68.3997,68.3431,68.3903,29776.0
2023-11-14 14:40:00,72.48,72.53,72.44,72.52,49447.0,68.3903,68.4375,68.3525,68.428,49447.0
2023-11-14 14:45:00,72.53,72.58,72.52,72.57,29974.0,68.4375,68.4846,68.428,68.4752,29974.0
2023-11-14 14:50:00,72.56,72.63,72.56,72.61,30264.0,68.4658,68.5318,68.4658,68.5129,30264.0
2023-11-14 14:55:00,72.62,72.66,72.6,72.62,47242.0,68.5224,68.5601,68.5035,68.5224,47242.0
2023-11-14 15:00:00,72.62,72.67,72.6,72.63,36917.0,68.5224,68.5696,68.5035,68.5318,36917.0
2023-11-14 15:05:00,72.62,72.75,72.6,72.75,33344.0,68.5224,68.645,68.5035,68.645,33344.0
2023-11-14 15:10:00,72.75,72.8,72.73,72.77,47242.0,68.645,68.6922,68.6262,68.6639,47242.0
2023-11-14 15:15:00,72.78,72.83,72.75,72.81,49046.0,68.6733,68.7205,68.645,68.7017,49046.0
2023-11-14 15:20:00,72.81,72.85,72.78,72.81,52965.0,68.7017,68.7394,68.6733,68.7017,52965.0
2023-11-14 15:25:00,72.81,72.87,72.79,72.87,48278.0,68.7017,68.7583,68.6828,68.7583,48278.0
2023-11-14 15:30:00,72.86,72.87,72.75,72.76,64835.0,68.7488,68.7583,68.645,68.6545,64835.0
2023-11-14 15:35:00,72.75,72.77,72.67,72.7,57180.0,68.645,68.6639,68.5696,68.5979,57180.0
2023-11-14 15:40:00,72.71,72.77,72.68,72.73,71626.0,68.6073,68.6639,68.579,68.6262,71626.0
2023-11-14 15:45:00,72.72,72.74,72.65,72.66,85851.0,68.6167,68.6356,68.5507,68.5601,85851.0
2023-11-14 15:50:00,72.66,72.67,72.51,72.53,115073.0,68.5601,68.5696,68.4186,68.4375,115073.0
2023-11-14 15:55:00,72.54,72.64,72.49,72.59,328359.0,68.4469,68.5412,68.3997,68.4941,328359.0
2023-11-15 09:30:00,72.82,73.12,72.79,72.89,164400.0,68.7111,68.9942,68.6828,68.7771,164400.0
2023-11-15 09:35:00,72.9,73.1,72.82,73.06,161255.0,68.7866,68.9753,68.7111,68.9375,161255.0
2023-11-15 09:40:00,73.06,73.24,73.04,73.07,67942.0,68.9375,69.1074,68.9187,68.947,67942.0
2023-11-15 09:45:00,73.08,73.27,73.07,73.23,93120.0,68.9564,69.1357,68.947,69.098,93120.0
2023-11-15 09:50:00,73.23,73.51,73.23,73.51,70133.0,69.098,69.3622,69.098,69.3622,70133.0
2023-11-15 09:55:00,73.5,73.6,73.36,73.51,163829.0,69.3527,69.4471,69.2206,69.3622,163829.0
2023-11-15 10:00:00,73.52,73.59,73.42,73.5,40834.0,69.3716,69.4376,69.2772,69.3527,40834.0
2023-11-15 10:05:00,73.5,73.6,73.45,73.57,52902.0,69.3527,69.4471,69.3055,69.4188,52902.0
2023-11-15 10:10:00,73.54,73.7,73.47,73.67,56128.0,69.3905,69.5414,69.3244,69.5131,56128.0
2023-11-15 10:15:00,73.68,73.89,73.67,73.7,73448.0,69.5226,69.7207,69.5131,69.5414,73448.0
2023-11-15 10:20:00,73.7,73.88,73.68,73.81,89957.0,69.5414,69.7113,69.5226,69.6452,89957.0
2023-11-15 10:25:00,73.82,73.91,73.79,73.89,84102.0,69.6547,69.7396,69.6264,69.7207,84102.0
2023-11-15 10:30:00,73.89,74.06,73.88,73.98,125674.0,69.7207,69.8811,69.7113,69.8056,125674.0
2023-11-15 10:35:00,73.98,74.07,73.94,74.06,63070.0,69.8056,69.8906,69.7679,69.8811,63070.0
2023-11-15 10:40:00,74.06,74.07,73.98,74.05,78475.0,69.8811,69.8906,69.8056,69.8717,78475.0
2023-11-15 10:45:00,74.04,74.06,73.88,74.01,69801.0,69.8622,69.8811,69.7113,69.8339,69801.0
2023-11-15 10:50:00,74.01,74.02,73.85,73.94,84533.0,69.8339,69.8434,69.683,69.7679,84533.0
2023-11-15 10:55:00,73.94,73.94,73.76,73.77,221109.0,69.7679,69.7679,69.598,69.6075,221109.0
2023-11-15 11:00:00,73.78,73.9,73.75,73.81,133386.0,69.6169,69.7301,69.5886,69.6452,133386.0
2023-11-15 11:05:00,73.82,73.89,73.6,73.63,107867.0,69.6547,69.7207,69.4471,69.4754,107867.0
2023-11-15 11:10:00,73.63,73.65,73.47,73.49,60965.0,69.4754,69.4943,69.3244,69.3433,60965.0
2023-11-15 11:15:00,73.48,73.63,73.47,73.62,44865.0,69.3338,69.4754,69.3244,69.4659,44865.0
2023-11-15 11:20:00,73.62,73.71,73.61,73.66,40475.0,69.4659,69.5509,69.4565,69.5037,40475.0
2023-11-15 11:25:00,73.65,73.67,73.53,73.55,70909.0,69.4943,69.5131,69.381,69.3999,70909.0
2023-11-15 11:30:00,73.56,73.65,73.49,73.49,33969.0,69.4093,69.4943,69.3433,69.3433,33969.0
2023-11-15 11:35:00,73.48,73.58,73.38,73.58,36382.0,69.3338,69.4282,69.2395,69.4282,36382.0
2023-11-15 11:40:00,73.58,73.66,73.53,73.62,26149.0,69.4282,69.5037,69.381,69.4659,26149.0
2023-11-15 11:45:00,73.63,73.71,73.61,73.68,21809.0,69.4754,69.5509,69.4565,69.5226,21809.0
2023-11-15 11:50:00,73.67,73.7,73.6,73.63,37827.0,69.5131,69.5414,69.4471,69.4754,37827.0
2023-11-15 11:55:00,73.63,73.69,73.62,73.66,27607.0,69.4754,69.532,69.4659,69.5037,27607.0
2023-11-15 12:00:00,73.66,73.69,73.62,73.66,25621.0,69.5037,69.532,69.4659,69.5037,25621.0
2023-11-15 12:05:00,73.66,73.83,73.64,73.83,69133.0,69.5037,69.6641,69.4848,69.6641,69133.0
2023-11-15 12:10:00,73.82,73.84,73.78,73.83,34079.0,69.6547,69.6735,69.6169,69.6641,34079.0
2023-11-15 12:15:00,73.82,73.94,73.8,73.93,30506.0,69.6547,69.7679,69.6358,69.7585,30506.0
2023-11-15 12:20:00,73.93,73.95,73.74,73.76,80487.0,69.7585,69.7773,69.5792,69.598,80487.0
2023-11-15 12:25:00,73.76,73.8,73.74,73.75,46128.0,69.598,69.6358,69.5792,69.5886,46128.0
2023-11-15 12:30:00,73.75,73.83,73.73,73.83,50158.0,69.5886,69.6641,69.5697,69.6641,50158.0
2023-11-15 12:35:00,73.82,73.84,73.78,73.83,52929.0,69.6547,69.6735,69.6169,69.6641,52929.0
2023-11-15 12:40:00,73.83,73.84,73.75,73.78,73039.0,69.6641,69.6735,69.5886,69.6169,73039.0
2023-11-15 12:45:00,73.78,73.82,73.74,73.81,42015.0,69.6169,69.6547,69.5792,69.6452,42015.0
2023-11-15 12:50:00,73.81,73.83,73.77,73.78,49600.0,69.6452,69.6641,69.6075,69.6169,49600.0
2023-11-15 12:55:00,73.78,73.95,73.77,73.95,62833.0,69.6169,69.7773,69.6075,69.7773,62833.0
2023-11-15 13:00:00,73.95,74.01,73.92,73.93,82029.0,69.7773,69.8339,69.749,69.7585,82029.0
2023-11-15 13:05:00,73.95,73.99,73.83,73.9,55287.0,69.7773,69.8151,69.6641,69.7301,55287.0
2023-11-15 13:10:00,73.9,74.03,73.89,73.97,69344.0,69.7301,69.8528,69.7207,69.7962,69344.0
2023-11-15 13:15:00,73.98,73.99,73.91,73.93,29837.0,69.8056,69.8151,69.7396,69.7585,29837.0
2023-11-15 13:20:00,73.92,74.0,73.91,74.0,30832.0,69.749,69.8245,69.7396,69.8245,30832.0
2023-11-15 13:25:00,73.99,74.09,73.96,73.99,60953.0,69.8151,69.9094,69.7868,69.8151,60953.0
2023-11-15 13:30:00,73.98,74.03,73.96,74.02,34332.0,69.8056,69.8528,69.7868,69.8434,34332.0
2023-11-15 13:35:00,74.02,74.05,73.98,74.04,35960.0,69.8434,69.8717,69.8056,69.8622,35960.0
2023-11-15 13:40:00,74.05,74.13,74.02,74.13,28721.0,69.8717,69.9472,69.8434,69.9472,28721.0
2023-11-15 13:45:00,74.13,74.16,74.05,74.07,63466.0,69.9472,69.9755,69.8717,69.8906,63466.0
2023-11-15 13:50:00,74.08,74.11,74.05,74.07,42445.0,69.9,69.9283,69.8717,69.8906,42445.0
2023-11-15 13:55:00,74.07,74.1,74.01,74.06,31299.0,69.8906,69.9189,69.8339,69.8811,31299.0
2023-11-15 14:00:00,74.07,74.12,74.03,74.08,46168.0,69.8906,69.9377,69.8528,69.9,46168.0
2023-11-15 14:05:00,74.08,74.14,74.04,74.13,56756.0,69.9,69.9566,69.8622,69.9472,56756.0
2023-11-15 14:10:00,74.13,74.19,74.11,74.19,45963.0,69.9472,70.0038,69.9283,70.0038,45963.0
2023-11-15 14:15:00,74.19,74.19,74.12,74.19,46731.0,70.0038,70.0038,69.9377,70.0038,46731.0
2023-11-15 14:20:00,74.18,74.18,74.11,74.13,27433.0,69.9943,69.9943,69.9283,69.9472,27433.0
2023-11-15 14:25:00,74.13,74.22,74.11,74.19,40087.0,69.9472,70.0321,69.9283,70.0038,40087.0
2023-11-15 14:30:00,74.19,74.26,74.17,74.19,58909.0,70.0038,70.0698,69.9849,70.0038,58909.0
2023-11-15 14:35:00,74.19,74.2,74.14,74.2,38698.0,70.0038,70.0132,69.9566,70.0132,38698.0
2023-11-15 14:40:00,74.2,74.25,74.18,74.22,37118.0,70.0132,70.0604,69.9943,70.0321,37118.0
2023-11-15 14:45:00,74.22,74.22,74.1,74.11,25882.0,70.0321,70.0321,69.9189,69.9283,25882.0
2023-11-15 14:50:00,74.12,74.12,74.07,74.11,41892.0,69.9377,69.9377,69.8906,69.9283,41892.0
2023-11-15 14:55:00,74.11,74.17,74.08,74.16,71612.0,69.9283,69.9849,69.9,69.9755,71612.0
2023-11-15 15:00:00,74.16,74.21,74.14,74.2,50781.0,69.9755,70.0227,69.9566,70.0132,50781.0
2023-11-15 15:05:00,74.19,74.21,74.15,74.18,40364.0,70.0038,70.0227,69.966,69.9943,40364.0
2023-11-15 15:10:00,74.17,74.24,74.17,74.23,39325.0,69.9849,70.051,69.9849,70.0415,39325.0
2023-11-15 15:15:00,74.23,74.23,74.09,74.09,48840.0,70.0415,70.0415,69.9094,69.9094,48840.0
2023-11-15 15:20:00,74.08,74.13,74.02,74.13,77971.0,69.9,69.9472,69.8434,69.9472,77971.0
2023-11-15 15:25:00,74.12,74.19,74.1,74.18,43109.0,69.9377,70.0038,69.9189,69.9943,43109.0
2023-11-15 15:30:00,74.19,74.23,74.15,74.17,69405.0,70.0038,70.0415,69.966,69.9849,69405.0
2023-11-15 15:35:00,74.17,74.23,74.12,74.22,77584.0,69.9849,70.0415,69.9377,70.0321,77584.0
2023-11-15 15:40:00,74.23,74.23,74.12,74.16,117866.0,70.0415,70.0415,69.9377,69.9755,117866.0
2023-11-15 15:45:00,74.16,74.17,74.09,74.09,104272.0,69.9755,69.9849,69.9094,69.9094,104272.0
2023-11-15 15:50:00,74.09,74.13,74.03,74.04,139265.0,69.9094,69.9472,69.8528,69.8622,139265.0
2023-11-15 15:55:00,74.05,74.09,74.0,74.02,336661.0,69.8717,69.9094,69.8245,69.8434,336661.0
2023-11-16 09:30:00,74.3,74.75,74.2,74.57,154884.0,70.1076,70.5322,70.0132,70.3623,154884.0
2023-11-16 09:35:00,74.58,74.63,74.26,74.43,39961.0,70.3718,70.419,70.0698,70.2302,39961.0
2023-11-16 09:40:00,74.43,74.56,74.36,74.51,69408.0,70.2302,70.3529,70.1642,70.3057,69408.0
2023-11-16 09:45:00,74.53,74.74,74.51,74.56,88239.0,70.3246,70.5228,70.3057,70.3529,88239.0
2023-11-16 09:50:00,74.56,74.57,74.42,74.51,65746.0,70.3529,70.3623,70.2208,70.3057,65746.0
2023-11-16 09:55:00,74.51,74.67,74.48,74.67,47556.0,70.3057,70.4567,70.2774,70.4567,47556.0
2023-11-16 10:00:00,74.67,74.73,74.64,74.69,62603.0,70.4567,70.5133,70.4284,70.4756,62603.0
2023-11-16 10:05:00,74.69,74.79,74.64,74.77,79898.0,70.4756,70.5699,70.4284,70.5511,79898.0
2023-11-16 10:10:00,74.77,74.85,74.66,74.67,66732.0,70.5511,70.6265,70.4473,70.4567,66732.0
2023-11-16 10:15:00,74.67,74.78,74.63,74.7,89476.0,70.4567,70.5605,70.419,70.485,89476.0
2023-11-16 10:20:00,74.71,74.72,74.55,74.57,83636.0,70.4944,70.5039,70.3435,70.3623,83636.0
2023-11-16 10:25:00,74.57,74.64,74.5,74.51,53239.0,70.3623,70.4284,70.2963,70.3057,53239.0
2023-11-16 10:30:00,74.5,74.66,74.49,74.51,143167.0,70.2963,70.4473,70.2869,70.3057,143167.0
2023-11-16 10:35:00,74.52,74.82,74.5,74.76,108060.0,70.3152,70.5982,70.2963,70.5416,108060.0
2023-11-16 10:40:00,74.76,74.84,74.74,74.75,65429.0,70.5416,70.6171,70.5228,70.5322,65429.0
2023-11-16 10:45:00,74.76,74.81,74.69,74.7,61456.0,70.5416,70.5888,70.4756,70.485,61456.0
2023-11-16 10:50:00,74.7,74.79,74.64,74.74,46663.0,70.485,70.5699,70.4284,70.5228,46663.0
2023-11-16 10:55:00,74.74,74.79,74.7,74.72,46036.0,70.5228,70.5699,70.485,70.5039,46036.0
2023-11-16 11:00:00,74.73,74.79,74.73,74.75,48984.0,70.5133,70.5699,70.5133,70.5322,48984.0
2023-11-16 11:05:00,74.75,74.87,74.7,74.7,208787.0,70.5322,70.6454,70.485,70.485,208787.0
2023-11-16 11:10:00,74.72,74.76,74.54,74.59,68146.0,70.5039,70.5416,70.334,70.3812,68146.0
2023-11-16 11:15:00,74.59,74.63,74.57,74.61,90534.0,70.3812,70.419,70.3623,70.4001,90534.0
2023-11-16 11:20:00,74.61,74.63,74.56,74.61,68200.0,70.4001,70.419,70.3529,70.4001,68200.0
2023-11-16 11:25:00,74.62,74.72,74.55,74.56,144929.0,70.4095,70.5039,70.3435,70.3529,144929.0
2023-11-16 11:30:00,74.56,74.66,74.53,74.65,100595.0,70.3529,70.4473,70.3246,70.4378,100595.0
2023-11-16 11:35:00,74.66,74.78,74.65,74.72,49580.0,70.4473,70.5605,70.4378,70.5039,49580.0
2023-11-16 11:40:00,74.72,74.72,74.6,74.63,44386.0,70.5039,70.5039,70.3907,70.419,44386.0
2023-11-16 11:45:00,74.64,74.64,74.58,74.62,51878.0,70.4284,70.4284,70.3718,70.4095,51878.0
2023-11-16 11:50:00,74.61,74.63,74.51,74.53,43977.0,70.4001,70.419,70.3057,70.3246,43977.0
2023-11-16 11:55:00,74.53,74.69,74.52,74.65,35052.0,70.3246,70.4756,70.3152,70.4378,35052.0
2023-11-16 12:00:00,74.66,74.72,74.63,74.64,34498.0,70.4473,70.5039,70.419,70.4284,34498.0
2023-11-16 12:05:00,74.64,74.7,74.62,74.7,30721.0,70.4284,70.485,70.4095,70.485,30721.0
2023-11-16 12:10:00,74.69,74.7,74.62,74.63,57861.0,70.4756,70.485,70.4095,70.419,57861.0
2023-11-16 12:15:00,74.63,74.7,74.62,74.62,57033.0,70.419,70.485,70.4095,70.4095,57033.0
2023-11-16 12:20:00,74.61,74.66,74.58,74.65,57228.0,70.4001,70.4473,70.3718,70.4378,57228.0
2023-11-16 12:25:00,74.65,74.73,74.63,74.72,43865.0,70.4378,70.5133,70.419,70.5039,43865.0
2023-11-16 12:30:00,74.73,74.76,74.69,74.7,28093.0,70.5133,70.5416,70.4756,70.485,28093.0
2023-11-16 12:35:00,74.7,74.73,74.66,74.72,42854.0,70.485,70.5133,70.4473,70.5039,42854.0
2023-11-16 12:40:00,74.72,74.79,74.71,74.72,39716.0,70.5039,70.5699,70.4944,70.5039,39716.0
2023-11-16 12:45:00,74.73,74.75,74.69,74.72,24921.0,70.5133,70.5322,70.4756,70.5039,24921.0
2023-11-16 12:50:00,74.71,74.71,74.64,74.69,33599.0,70.4944,70.4944,70.4284,70.4756,33599.0
2023-11-16 12:55:00,74.7,74.87,74.69,74.81,82769.0,70.485,70.6454,70.4756,70.5888,82769.0
2023-11-16 13:00:00,74.8,74.85,74.77,74.82,40323.0,70.5794,70.6265,70.5511,70.5982,40323.0
2023-11-16 13:05:00,74.82,74.88,74.79,74.81,43670.0,70.5982,70.6549,70.5699,70.5888,43670.0
2023-11-16 13:10:00,74.81,74.94,74.81,74.92,93981.0,70.5888,70.7115,70.5888,70.6926,93981.0
2023-11-16 13:15:00,74.93,75.05,74.92,75.05,78695.0,70.702,70.8153,70.6926,70.8153,78695.0
2023-11-16 13:20:00,75.05,75.12,75.02,75.07,81913.0,70.8153,70.8813,70.787,70.8341,81913.0
2023-11-16 13:25:00,75.07,75.15,75.0,75.09,89232.0,70.8341,70.9096,70.7681,70.853,89232.0
2023-11-16 13:30:00,75.11,75.12,75.03,75.09,134815.0,70.8719,70.8813,70.7964,70.853,134815.0
2023-11-16 13:35:00,75.09,75.11,74.97,75.0,48355.0,70.853,70.8719,70.7398,70.7681,48355.0
2023-11-16 13:40:00,75.01,75.03,74.95,74.97,42427.0,70.7775,70.7964,70.7209,70.7398,42427.0
2023-11-16 13:45:00,74.96,74.98,74.88,74.89,48135.0,70.7303,70.7492,70.6549,70.6643,48135.0
2023-11-16 13:50:00,74.88,74.92,74.8,74.82,21184.0,70.6549,70.6926,70.5794,70.5982,21184.0
2023-11-16 13:55:00,74.83,74.89,74.78,74.86,24060.0,70.6077,70.6643,70.5605,70.636,24060.0
2023-11-16 14:00:00,74.85,74.88,74.78,74.79,37184.0,70.6265,70.6549,70.5605,70.5699,37184.0
2023-11-16 14:05:00,74.79,74.84,74.78,74.81,29414.0,70.5699,70.6171,70.5605,70.5888,29414.0
2023-11-16 14:10:00,74.8,74.86,74.74,74.75,157362.0,70.5794,70.636,70.5228,70.5322,157362.0
2023-11-16 14:15:00,74.76,74.83,74.74,74.75,45912.0,70.5416,70.6077,70.5228,70.5322,45912.0
2023-11-16 14:20:00,74.74,74.76,74.67,74.67,33541.0,70.5228,70.5416,70.4567,70.4567,33541.0
2023-11-16 14:25:00,74.67,74.68,74.64,74.67,45063.0,70.4567,70.4661,70.4284,70.4567,45063.0
2023-11-16 14:30:00,74.68,74.76,74.68,74.75,30722.0,70.4661,70.5416,70.4661,70.5322,30722.0
2023-11-16 14:35:00,74.75,74.78,74.67,74.67,52805.0,70.5322,70.5605,70.4567,70.4567,52805.0
2023-11-16 14:40:00,74.67,74.73,74.65,74.71,35061.0,70.4567,70.5133,70.4378,70.4944,35061.0
2023-11-16 14:45:00,74.72,74.79,74.72,74.75,109783.0,70.5039,70.5699,70.5039,70.5322,109783.0
2023-11-16 14:50:00,74.76,74.77,74.72,74.76,210139.0,70.5416,70.5511,70.5039,70.5416,210139.0
2023-11-16 14:55:00,74.76,74.94,74.75,74.92,146872.0,70.5416,70.7115,70.5322,70.6926,146872.0
2023-11-16 15:00:00,74.92,75.03,74.91,74.98,64846.0,70.6926,70.7964,70.6832,70.7492,64846.0
2023-11-16 15:05:00,74.98,75.01,74.92,74.94,52983.0,70.7492,70.7775,70.6926,70.7115,52983.0
2023-11-16 15:10:00,74.94,75.0,74.87,74.91,96911.0,70.7115,70.7681,70.6454,70.6832,96911.0
2023-11-16 15:15:00,74.91,74.98,74.85,74.89,59197.0,70.6832,70.7492,70.6265,70.6643,59197.0
2023-11-16 15:20:00,74.89,74.91,74.85,74.88,46975.0,70.6643,70.6832,70.6265,70.6549,46975.0
2023-11-16 15:25:00,74.88,74.93,74.82,74.92,63399.0,70.6549,70.702,70.5982,70.6926,63399.0
2023-11-16 15:30:00,74.92,74.93,74.82,74.87,68032.0,70.6926,70.702,70.5982,70.6454,68032.0
2023-11-16 15:35:00,74.87,74.92,74.82,74.89,73862.0,70.6454,70.6926,70.5982,70.6643,73862.0
2023-11-16 15:40:00,74.89,75.01,74.88,75.0,79758.0,70.6643,70.7775,70.6549,70.7681,79758.0
2023-11-16 15:45:00,75.01,75.09,74.97,75.09,101331.0,70.7775,70.853,70.7398,70.853,101331.0
2023-11-16 15:50:00,75.08,75.14,74.87,74.87,216161.0,70.8436,70.9002,70.6454,70.6454,216161.0
2023-11-16 15:55:00,74.87,74.97,74.84,74.87,619474.0,70.6454,70.7398,70.6171,70.6454,619474.0
2023-11-17 09:30:00,75.14,75.28,75.02,75.27,329115.0,70.9002,71.0323,70.787,71.0228,329115.0
2023-11-17 09:35:00,75.24,75.38,75.13,75.16,43361.0,70.9945,71.1266,70.8907,70.9191,43361.0
2023-11-17 09:40:00,75.17,75.35,74.98,75.2,49713.0,70.9285,71.0983,70.7492,70.9568,49713.0
2023-11-17 09:45:00,75.24,75.26,75.03,75.14,74721.0,70.9945,71.0134,70.7964,70.9002,74721.0
2023-11-17 09:50:00,75.13,75.19,74.93,74.93,80510.0,70.8907,70.9474,70.702,70.702,80510.0
2023-11-17 09:55:00,74.93,75.07,74.86,75.02,57648.0,70.702,70.8341,70.636,70.787,57648.0
2023-11-17 10:00:00,75.02,75.12,74.91,75.09,59439.0,70.787,70.8813,70.6832,70.853,59439.0
2023-11-17 10:05:00,75.09,75.23,75.08,75.23,43356.0,70.853,70.9851,70.8436,70.9851,43356.0
2023-11-17 10:10:00,75.23,75.29,75.15,75.2,31222.0,70.9851,71.0417,70.9096,70.9568,31222.0
2023-11-17 10:15:00,75.2,75.25,75.13,75.18,57794.0,70.9568,71.004,70.8907,70.9379,57794.0
2023-11-17 10:20:00,75.17,75.21,75.12,75.2,128338.0,70.9285,70.9662,70.8813,70.9568,128338.0
2023-11-17 10:25:00,75.18,75.19,75.12,75.14,50057.0,70.9379,70.9474,70.8813,70.9002,50057.0
2023-11-17 10:30:00,75.15,75.15,74.98,75.01,32134.0,70.9096,70.9096,70.7492,70.7775,32134.0
2023-11-17 10:35:00,75.0,75.01,74.9,74.99,50932.0,70.7681,70.7775,70.6737,70.7586,50932.0
2023-11-17 10:40:00,74.97,75.03,74.9,74.98,53298.0,70.7398,70.7964,70.6737,70.7492,53298.0
2023-11-17 10:45:00,74.98,75.04,74.95,74.96,39883.0,70.7492,70.8058,70.7209,70.7303,39883.0
2023-11-17 10:50:00,74.95,75.02,74.82,74.84,41823.0,70.7209,70.787,70.5982,70.6171,41823.0
2023-11-17 10:55:00,74.84,74.89,74.8,74.87,36015.0,70.6171,70.6643,70.5794,70.6454,36015.0
2023-11-17 11:00:00,74.87,74.93,74.85,74.92,28622.0,70.6454,70.702,70.6265,70.6926,28622.0
2023-11-17 11:05:00,74.92,74.92,74.8,74.89,51261.0,70.6926,70.6926,70.5794,70.6643,51261.0
2023-11-17 11:10:00,74.89,75.0,74.85,74.98,30151.0,70.6643,70.7681,70.6265,70.7492,30151.0
2023-11-17 11:15:00,74.98,74.98,74.8,74.81,29713.0,70.7492,70.7492,70.5794,70.5888,29713.0
2023-11-17 11:20:00,74.81,74.87,74.76,74.77,28637.0,70.5888,70.6454,70.5416,70.5511,28637.0
2023-11-17 11:25:00,74.77,74.79,74.69,74.78,31718.0,70.5511,70.5699,70.4756,70.5605,31718.0
2023-11-17 11:30:00,74.78,74.83,74.67,74.81,34446.0,70.5605,70.6077,70.4567,70.5888,34446.0
2023-11-17 11:35:00,74.8,74.86,74.77,74.79,25262.0,70.5794,70.636,70.5511,70.5699,25262.0
2023-11-17 11:40:00,74.78,74.8,74.71,74.73,16197.0,70.5605,70.5794,70.4944,70.5133,16197.0
2023-11-17 11:45:00,74.74,74.79,74.69,74.72,26659.0,70.5228,70.5699,70.4756,70.5039,26659.0
2023-11-17 11:50:00,74.72,74.78,74.69,74.72,33114.0,70.5039,70.5605,70.4756,70.5039,33114.0
2023-11-17 11:55:00,74.72,74.74,74.62,74.67,23855.0,70.5039,70.5228,70.4095,70.4567,23855.0
2023-11-17 12:00:00,74.69,74.78,74.66,74.75,50766.0,70.4756,70.5605,70.4473,70.5322,50766.0
2023-11-17 12:05:00,74.74,74.82,74.74,74.8,29907.0,70.5228,70.5982,70.5228,70.5794,29907.0
2023-11-17 12:10:00,74.8,74.81,74.77,74.8,30694.0,70.5794,70.5888,70.5511,70.5794,30694.0
2023-11-17 12:15:00,74.8,74.83,74.75,74.79,50291.0,70.5794,70.6077,70.5322,70.5699,50291.0
2023-11-17 12:20:00,74.78,74.83,74.78,74.8,28924.0,70.5605,70.6077,70.5605,70.5794,28924.0
2023-11-17 12:25:00,74.8,74.81,74.69,74.69,42574.0,70.5794,70.5888,70.4756,70.4756,42574.0
2023-11-17 12:30:00,74.69,74.71,74.65,74.67,20949.0,70.4756,70.4944,70.4378,70.4567,20949.0
2023-11-17 12:35:00,74.67,74.71,74.66,74.71,15523.0,70.4567,70.4944,70.4473,70.4944,15523.0
2023-11-17 12:40:00,74.7,74.76,74.7,74.71,18780.0,70.485,70.5416,70.485,70.4944,18780.0
2023-11-17 12:45:00,74.71,74.73,74.66,74.66,18819.0,70.4944,70.5133,70.4473,70.4473,18819.0
2023-11-17 12:50:00,74.65,74.66,74.51,74.51,28382.0,70.4378,70.4473,70.3057,70.3057,28382.0
2023-11-17 12:55:00,74.52,74.6,74.51,74.59,26099.0,70.3152,70.3907,70.3057,70.3812,26099.0
2023-11-17 13:00:00,74.59,74.61,74.54,74.55,30006.0,70.3812,70.4001,70.334,70.3435,30006.0
2023-11-17 13:05:00,74.54,74.6,74.54,74.6,39115.0,70.334,70.3907,70.334,70.3907,39115.0
2023-11-17 13:10:00,74.6,74.68,74.57,74.68,32169.0,70.3907,70.4661,70.3623,70.4661,32169.0
2023-11-17 13:15:00,74.69,74.7,74.64,74.66,24627.0,70.4756,70.485,70.4284,70.4473,24627.0
2023-11-17 13:20:00,74.66,74.68,74.64,74.67,27260.0,70.4473,70.4661,70.4284,70.4567,27260.0
2023-11-17 13:25:00,74.67,74.69,74.63,74.67,24926.0,70.4567,70.4756,70.419,70.4567,24926.0
2023-11-17 13:30:00,74.67,74.76,74.67,74.7,38204.0,70.4567,70.5416,70.4567,70.485,38204.0
2023-11-17 13:35:00,74.7,74.75,74.69,74.7,20838.0,70.485,70.5322,70.4756,70.485,20838.0
2023-11-17 13:40:00,74.71,74.75,74.69,74.7,46679.0,70.4944,70.5322,70.4756,70.485,46679.0
2023-11-17 13:45:00,74.7,74.73,74.69,74.7,38469.0,70.485,70.5133,70.4756,70.485,38469.0
2023-11-17 13:50:00,74.7,74.72,74.68,74.7,31301.0,70.485,70.5039,70.4661,70.485,31301.0
2023-11-17 13:55:00,74.7,74.76,74.69,74.7,27883.0,70.485,70.5416,70.4756,70.485,27883.0
2023-11-17 14:00:00,74.7,74.7,74.55,74.56,33972.0,70.485,70.485,70.3435,70.3529,33972.0
2023-11-17 14:05:00,74.56,74.57,74.51,74.56,45386.0,70.3529,70.3623,70.3057,70.3529,45386.0
2023-11-17 14:10:00,74.56,74.61,74.53,74.61,44843.0,70.3529,70.4001,70.3246,70.4001,44843.0
2023-11-17 14:15:00,74.61,74.62,74.56,74.58,40175.0,70.4001,70.4095,70.3529,70.3718,40175.0
2023-11-17 14:20:00,74.58,74.59,74.41,74.43,87220.0,70.3718,70.3812,70.2114,70.2302,87220.0
2023-11-17 14:25:00,74.44,74.5,74.43,74.48,130038.0,70.2397,70.2963,70.2302,70.2774,130038.0
2023-11-17 14:30:00,74.47,74.5,74.42,74.5,57241.0,70.268,70.2963,70.2208,70.2963,57241.0
2023-11-17 14:35:00,74.5,74.55,74.49,74.53,60948.0,70.2963,70.3435,70.2869,70.3246,60948.0
2023-11-17 14:40:00,74.54,74.66,74.54,74.66,30660.0,70.334,70.4473,70.334,70.4473,30660.0
2023-11-17 14:45:00,74.65,74.72,74.63,74.67,43945.0,70.4378,70.5039,70.419,70.4567,43945.0
2023-11-17 14:50:00,74.66,74.67,74.61,74.62,29024.0,70.4473,70.4567,70.4001,70.4095,29024.0
2023-11-17 14:55:00,74.62,74.62,74.57,74.58,38992.0,70.4095,70.4095,70.3623,70.3718,38992.0
2023-11-17 15:00:00,74.58,74.64,74.57,74.62,40867.0,70.3718,70.4284,70.3623,70.4095,40867.0
2023-11-17 15:05:00,74.62,74.62,74.56,74.59,62153.0,70.4095,70.4095,70.3529,70.3812,62153.0
2023-11-17 15:10:00,74.59,74.63,74.57,74.62,49918.0,70.3812,70.419,70.3623,70.4095,49918.0
2023-11-17 15:15:00,74.62,74.67,74.59,74.67,40151.0,70.4095,70.4567,70.3812,70.4567,40151.0
2023-11-17 15:20:00,74.67,74.67,74.61,74.62,49064.0,70.4567,70.4567,70.4001,70.4095,49064.0
2023-11-17 15:25:00,74.62,74.72,74.61,74.72,81384.0,70.4095,70.5039,70.4001,70.5039,81384.0
2023-11-17 15:30:00,74.72,74.73,74.58,74.64,66901.0,70.5039,70.5133,70.3718,70.4284,66901.0
2023-11-17 15:35:00,74.65,74.7,74.55,74.58,87544.0,70.4378,70.485,70.3435,70.3718,87544.0
2023-11-17 15:40:00,74.58,74.58,74.51,74.56,72249.0,70.3718,70.3718,70.3057,70.3529,72249.0
2023-11-17 15:45:00,74.56,74.62,74.51,74.59,113684.0,70.3529,70.4095,70.3057,70.3812,113684.0
2023-11-17 15:50:00,74.59,74.68,74.57,74.63,157886.0,70.3812,70.4661,70.3623,70.419,157886.0
2023-11-17 15:55:00,74.64,74.76,74.64,74.76,358131.0,70.4284,70.5416,70.4284,70.5416,358131.0
2023-11-20 09:30:00,75.31,75.38,74.66,75.16,335393.0,71.0606,71.1266,70.4473,70.9191,335393.0
2023-11-20 09:35:00,75.18,75.3,75.02,75.21,122305.0,70.9379,71.0512,70.787,70.9662,122305.0
2023-11-20 09:40:00,75.21,75.31,75.08,75.23,96996.0,70.9662,71.0606,70.8436,70.9851,96996.0
2023-11-20 09:45:00,75.23,75.29,75.11,75.15,96518.0,70.9851,71.0417,70.8719,70.9096,96518.0
2023-11-20 09:50:00,75.15,75.24,75.09,75.12,86956.0,70.9096,70.9945,70.853,70.8813,86956.0
2023-11-20 09:55:00,75.12,75.27,75.02,75.24,125004.0,70.8813,71.0228,70.787,70.9945,125004.0
2023-11-20 10:00:00,75.22,75.35,75.21,75.33,100741.0,70.9757,71.0983,70.9662,71.0795,100741.0
2023-11-20 10:05:00,75.33,75.41,75.32,75.37,71871.0,71.0795,71.1549,71.07,71.1172,71871.0
2023-11-20 10:10:00,75.36,75.48,75.32,75.44,82987.0,71.1078,71.221,71.07,71.1833,82987.0
2023-11-20 10:15:00,75.45,75.55,75.43,75.5,71166.0,71.1927,71.287,71.1738,71.2399,71166.0
2023-11-20 10:20:00,75.5,75.5,75.26,75.34,63315.0,71.2399,71.2399,71.0134,71.0889,63315.0
2023-11-20 10:25:00,75.34,75.39,75.27,75.27,113975.0,71.0889,71.1361,71.0228,71.0228,113975.0
2023-11-20 10:30:00,75.26,75.39,75.23,75.36,65664.0,71.0134,71.1361,70.9851,71.1078,65664.0
2023-11-20 10:35:00,75.37,75.39,75.29,75.31,68903.0,71.1172,71.1361,71.0417,71.0606,68903.0
2023-11-20 10:40:00,75.28,75.31,75.23,75.29,48569.0,71.0323,71.0606,70.9851,71.0417,48569.0
2023-11-20 10:45:00,75.28,75.47,75.28,75.43,200503.0,71.0323,71.2116,71.0323,71.1738,200503.0
2023-11-20 10:50:00,75.43,75.5,75.4,75.46,45232.0,71.1738,71.2399,71.1455,71.2021,45232.0
2023-11-20 10:55:00,75.46,75.46,75.34,75.36,45614.0,71.2021,71.2021,71.0889,71.1078,45614.0
2023-11-20 11:00:00,75.37,75.5,75.34,75.46,49558.0,71.1172,71.2399,71.0889,71.2021,49558.0
2023-11-20 11:05:00,75.46,75.47,75.38,75.42,54730.0,71.2021,71.2116,71.1266,71.1644,54730.0
2023-11-20 11:10:00,75.42,75.44,75.33,75.38,55060.0,71.1644,71.1833,71.0795,71.1266,55060.0
2023-11-20 11:15:00,75.38,75.4,75.26,75.28,37328.0,71.1266,71.1455,71.0134,71.0323,37328.0
2023-11-20 11:20:00,75.27,75.28,75.14,75.2,52393.0,71.0228,71.0323,70.9002,70.9568,52393.0
2023-11-20 11:25:00,75.2,75.2,75.12,75.18,58319.0,70.9568,70.9568,70.8813,70.9379,58319.0
2023-11-20 11:30:00,75.17,75.27,75.14,75.27,70790.0,70.9285,71.0228,70.9002,71.0228,70790.0
2023-11-20 11:35:00,75.28,75.34,75.26,75.34,93060.0,71.0323,71.0889,71.0134,71.0889,93060.0
2023-11-20 11:40:00,75.34,75.36,75.29,75.34,38488.0,71.0889,71.1078,71.0417,71.0889,38488.0
2023-11-20 11:45:00,75.33,75.37,75.29,75.33,41795.0,71.0795,71.1172,71.0417,71.0795,41795.0
2023-11-20 11:50:00,75.33,75.39,75.31,75.39,41239.0,71.0795,71.1361,71.0606,71.1361,41239.0
2023-11-20 11:55:00,75.38,75.4,75.3,75.32,56504.0,71.1266,71.1455,71.0512,71.07,56504.0
2023-11-20 12:00:00,75.31,75.33,75.25,75.26,35636.0,71.0606,71.0795,71.004,71.0134,35636.0
2023-11-20 12:05:00,75.27,75.34,75.27,75.32,27945.0,71.0228,71.0889,71.0228,71.07,27945.0
2023-11-20 12:10:00,75.32,75.33,75.25,75.28,48386.0,71.07,71.0795,71.004,71.0323,48386.0
2023-11-20 12:15:00,75.28,75.34,75.27,75.31,34151.0,71.0323,71.0889,71.0228,71.0606,34151.0
2023-11-20 12:20:00,75.31,75.32,75.17,75.23,82515.0,71.0606,71.07,70.9285,70.9851,82515.0
2023-11-20 12:25:00,75.23,75.24,75.19,75.2,40706.0,70.9851,70.9945,70.9474,70.9568,40706.0
2023-11-20 12:30:00,75.21,75.25,75.16,75.17,43694.0,70.9662,71.004,70.9191,70.9285,43694.0
2023-11-20 12:35:00,75.16,75.18,75.14,75.16,46224.0,70.9191,70.9379,70.9002,70.9191,46224.0
2023-11-20 12:40:00,75.16,75.27,75.16,75.22,162814.0,70.9191,71.0228,70.9191,70.9757,162814.0
2023-11-20 12:45:00,75.22,75.22,75.13,75.18,49728.0,70.9757,70.9757,70.8907,70.9379,49728.0
2023-11-20 12:50:00,75.17,75.2,75.14,75.18,32668.0,70.9285,70.9568,70.9002,70.9379,32668.0
2023-11-20 12:55:00,75.19,75.26,75.15,75.24,66657.0,70.9474,71.0134,70.9096,70.9945,66657.0
2023-11-20 13:00:00,75.25,75.47,75.24,75.45,64851.0,71.004,71.2116,70.9945,71.1927,64851.0
2023-11-20 13:05:00,75.47,75.47,75.25,75.26,61079.0,71.2116,71.2116,71.004,71.0134,61079.0
2023-11-20 13:10:00,75.26,75.29,75.2,75.27,52878.0,71.0134,71.0417,70.9568,71.0228,52878.0
2023-11-20 13:15:00,75.26,75.34,75.25,75.31,35105.0,71.0134,71.0889,71.004,71.0606,35105.0
2023-11-20 13:20:00,75.31,75.33,75.26,75.28,60752.0,71.0606,71.0795,71.0134,71.0323,60752.0
2023-11-20 13:25:00,75.28,75.29,75.21,75.23,43018.0,71.0323,71.0417,70.9662,70.9851,43018.0
2023-11-20 13:30:00,75.23,75.39,75.22,75.37,76237.0,70.9851,71.1361,70.9757,71.1172,76237.0
2023-11-20 13:35:00,75.37,75.48,75.35,75.46,73886.0,71.1172,71.221,71.0983,71.2021,73886.0
2023-11-20 13:40:00,75.46,75.55,75.4,75.52,44185.0,71.2021,71.287,71.1455,71.2587,44185.0
2023-11-20 13:45:00,75.52,75.55,75.47,75.47,35803.0,71.2587,71.287,71.2116,71.2116,35803.0
2023-11-20 13:50:00,75.48,75.51,75.46,75.48,32683.0,71.221,71.2493,71.2021,71.221,32683.0
2023-11-20 13:55:00,75.48,75.54,75.43,75.53,65189.0,71.221,71.2776,71.1738,71.2682,65189.0
2023-11-20 14:00:00,75.53,75.6,75.51,75.52,68999.0,71.2682,71.3342,71.2493,71.2587,68999.0
2023-11-20 14:05:00,75.51,75.59,75.48,75.59,41225.0,71.2493,71.3248,71.221,71.3248,41225.0
2023-11-20 14:10:00,75.6,75.63,75.55,75.56,32930.0,71.3342,71.3625,71.287,71.2965,32930.0
2023-11-20 14:15:00,75.57,75.63,75.54,75.55,50848.0,71.3059,71.3625,71.2776,71.287,50848.0
2023-11-20 14:20:00,75.55,75.58,75.53,75.56,80190.0,71.287,71.3154,71.2682,71.2965,80190.0
2023-11-20 14:25:00,75.54,75.59,75.52,75.55,60749.0,71.2776,71.3248,71.2587,71.287,60749.0
2023-11-20 14:30:00,75.56,75.6,75.53,75.56,46912.0,71.2965,71.3342,71.2682,71.2965,46912.0
2023-11-20 14:35:00,75.57,75.61,75.53,75.55,59055.0,71.3059,71.3437,71.2682,71.287,59055.0
2023-11-20 14:40:00,75.55,75.57,75.52,75.56,53676.0,71.287,71.3059,71.2587,71.2965,53676.0
2023-11-20 14:45:00,75.56,75.6,75.53,75.56,41931.0,71.2965,71.3342,71.2682,71.2965,41931.0
2023-11-20 14:50:00,75.55,75.56,75.48,75.51,61401.0,71.287,71.2965,71.221,71.2493,61401.0
2023-11-20 14:55:00,75.52,75.52,75.43,75.48,70353.0,71.2587,71.2587,71.1738,71.221,70353.0
2023-11-20 15:00:00,75.48,75.53,75.47,75.53,67537.0,71.221,71.2682,71.2116,71.2682,67537.0
2023-11-20 15:05:00,75.53,75.54,75.47,75.52,50641.0,71.2682,71.2776,71.2116,71.2587,50641.0
2023-11-20 15:10:00,75.52,75.57,75.5,75.56,78988.0,71.2587,71.3059,71.2399,71.2965,78988.0
2023-11-20 15:15:00,75.56,75.59,75.53,75.57,65786.0,71.2965,71.3248,71.2682,71.3059,65786.0
2023-11-20 15:20:00,75.58,75.64,75.53,75.61,94388.0,71.3154,71.372,71.2682,71.3437,94388.0
2023-11-20 15:25:00,75.61,75.64,75.58,75.59,64199.0,71.3437,71.372,71.3154,71.3248,64199.0
2023-11-20 15:30:00,75.59,75.6,75.44,75.44,110589.0,71.3248,71.3342,71.1833,71.1833,110589.0
2023-11-20 15:35:00,75.45,75.55,75.34,75.53,134872.0,71.1927,71.287,71.0889,71.2682,134872.0
2023-11-20 15:40:00,75.53,75.57,75.46,75.47,81747.0,71.2682,71.3059,71.2021,71.2116,81747.0
2023-11-20 15:45:00,75.46,75.47,75.29,75.3,226744.0,71.2021,71.2116,71.0417,71.0512,226744.0
2023-11-20 15:50:00,75.3,75.48,75.22,75.36,303525.0,71.0512,71.221,70.9757,71.1078,303525.0
2023-11-20 15:55:00,75.36,75.37,75.14,75.16,537543.0,71.1078,71.1172,70.9002,70.9191,537543.0
2023-11-21 09:30:00,77.55,78.5,77.11,78.1,525671.0,73.1742,74.0706,72.759,73.6932,525671.0
2023-11-21 09:35:00,78.1,78.36,77.55,77.88,192054.0,73.6932,73.9385,73.1742,73.4856,192054.0
2023-11-21 09:40:00,77.9,78.07,77.7,78.0,138163.0,73.5044,73.6649,73.3157,73.5988,138163.0
2023-11-21 09:45:00,78.0,78.35,77.98,78.27,160233.0,73.5988,73.9291,73.5799,73.8536,160233.0
2023-11-21 09:50:00,78.26,78.3,77.93,77.93,117469.0,73.8441,73.8819,73.5328,73.5328,117469.0
2023-11-21 09:55:00,77.94,78.22,77.9,78.2,115097.0,73.5422,73.8064,73.5044,73.7875,115097.0
2023-11-21 10:00:00,78.21,78.31,77.9,78.14,167198.0,73.797,73.8913,73.5044,73.7309,167198.0
2023-11-21 10:05:00,78.14,78.15,77.74,77.94,100466.0,73.7309,73.7403,73.3535,73.5422,100466.0
2023-11-21 10:10:00,77.9,78.02,77.76,77.82,96082.0,73.5044,73.6177,73.3723,73.429,96082.0
2023-11-21 10:15:00,77.82,77.95,77.74,77.84,102010.0,73.429,73.5516,73.3535,73.4478,102010.0
2023-11-21 10:20:00,77.83,77.9,77.58,77.83,145867.0,73.4384,73.5044,73.2025,73.4384,145867.0
2023-11-21 10:25:00,77.83,77.85,77.47,77.63,119194.0,73.4384,73.4573,73.0987,73.2497,119194.0
2023-11-21 10:30:00,77.62,77.65,77.34,77.39,133473.0,73.2402,73.2686,72.976,73.0232,133473.0
2023-11-21 10:35:00,77.38,77.46,77.27,77.4,114970.0,73.0138,73.0893,72.91,73.0327,114970.0
2023-11-21 10:40:00,77.4,77.57,77.31,77.56,165181.0,73.0327,73.1931,72.9477,73.1836,165181.0
2023-11-21 10:45:00,77.57,77.98,77.56,77.89,98360.0,73.1931,73.5799,73.1836,73.495,98360.0
2023-11-21 10:50:00,77.9,77.92,77.65,77.8,86975.0,73.5044,73.5233,73.2686,73.4101,86975.0
2023-11-21 10:55:00,77.79,77.82,77.61,77.78,108980.0,73.4007,73.429,73.2308,73.3912,108980.0
2023-11-21 11:00:00,77.78,77.79,77.67,77.76,92704.0,73.3912,73.4007,73.2874,73.3723,92704.0
2023-11-21 11:05:00,77.76,77.86,77.72,77.86,73760.0,73.3723,73.4667,73.3346,73.4667,73760.0
2023-11-21 11:10:00,77.87,77.9,77.79,77.83,58181.0,73.4761,73.5044,73.4007,73.4384,58181.0
2023-11-21 11:15:00,77.84,78.04,77.83,77.92,76204.0,73.4478,73.6365,73.4384,73.5233,76204.0
2023-11-21 11:20:00,77.91,77.96,77.81,77.84,73297.0,73.5139,73.5611,73.4195,73.4478,73297.0
2023-11-21 11:25:00,77.84,77.96,77.76,77.96,71598.0,73.4478,73.5611,73.3723,73.5611,71598.0
2023-11-21 11:30:00,77.95,78.08,77.95,78.07,66202.0,73.5516,73.6743,73.5516,73.6649,66202.0
2023-11-21 11:35:00,78.07,78.2,78.03,78.13,80269.0,73.6649,73.7875,73.6271,73.7215,80269.0
2023-11-21 11:40:00,78.13,78.21,77.99,78.06,100477.0,73.7215,73.797,73.5894,73.6554,100477.0
2023-11-21 11:45:00,78.06,78.08,77.89,77.97,92711.0,73.6554,73.6743,73.495,73.5705,92711.0
2023-11-21 11:50:00,77.97,78.04,77.91,78.03,83128.0,73.5705,73.6365,73.5139,73.6271,83128.0
2023-11-21 11:55:00,78.04,78.11,77.99,78.0,64138.0,73.6365,73.7026,73.5894,73.5988,64138.0
2023-11-21 12:00:00,78.01,78.07,77.96,78.02,110540.0,73.6082,73.6649,73.5611,73.6177,110540.0
2023-11-21 12:05:00,78.02,78.05,77.93,78.0,106642.0,73.6177,73.646,73.5328,73.5988,106642.0
2023-11-21 12:10:00,77.98,78.23,77.97,78.14,98689.0,73.5799,73.8158,73.5705,73.7309,98689.0
2023-11-21 12:15:00,78.14,78.21,78.02,78.07,85298.0,73.7309,73.797,73.6177,73.6649,85298.0
2023-11-21 12:20:00,78.08,78.17,78.03,78.13,44679.0,73.6743,73.7592,73.6271,73.7215,44679.0
2023-11-21 12:25:00,78.13,78.24,78.08,78.24,49050.0,73.7215,73.8253,73.6743,73.8253,49050.0
2023-11-21 12:30:00,78.24,78.39,78.19,78.35,59858.0,73.8253,73.9668,73.7781,73.9291,59858.0
2023-11-21 12:35:00,78.36,78.4,78.31,78.31,48016.0,73.9385,73.9762,73.8913,73.8913,48016.0
2023-11-21 12:40:00,78.3,78.33,78.24,78.31,36739.0,73.8819,73.9102,73.8253,73.8913,36739.0
2023-11-21 12:45:00,78.31,78.34,78.29,78.3,42114.0,73.8913,73.9196,73.8724,73.8819,42114.0
2023-11-21 12:50:00,78.31,78.43,78.27,78.4,36167.0,73.8913,74.0045,73.8536,73.9762,36167.0
2023-11-21 12:55:00,78.39,78.45,78.32,78.37,71785.0,73.9668,74.0234,73.9007,73.9479,71785.0
2023-11-21 13:00:00,78.36,78.36,78.27,78.36,47472.0,73.9385,73.9385,73.8536,73.9385,47472.0
2023-11-21 13:05:00,78.37,78.45,78.34,78.38,41874.0,73.9479,74.0234,73.9196,73.9574,41874.0
2023-11-21 13:10:00,78.39,78.44,78.23,78.44,73182.0,73.9668,74.014,73.8158,74.014,73182.0
2023-11-21 13:15:00,78.43,78.47,78.37,78.41,46003.0,74.0045,74.0423,73.9479,73.9857,46003.0
2023-11-21 13:20:00,78.42,78.46,78.4,78.4,33249.0,73.9951,74.0328,73.9762,73.9762,33249.0
2023-11-21 13:25:00,78.4,78.45,78.34,78.4,44183.0,73.9762,74.0234,73.9196,73.9762,44183.0
2023-11-21 13:30:00,78.4,78.53,78.38,78.51,48506.0,73.9762,74.0989,73.9574,74.08,48506.0
2023-11-21 13:35:00,78.51,78.56,78.48,78.49,40274.0,74.08,74.1272,74.0517,74.0612,40274.0
2023-11-21 13:40:00,78.51,78.59,78.49,78.59,45685.0,74.08,74.1555,74.0612,74.1555,45685.0
2023-11-21 13:45:00,78.59,78.62,78.52,78.53,39067.0,74.1555,74.1838,74.0895,74.0989,39067.0
2023-11-21 13:50:00,78.53,78.64,78.5,78.61,53154.0,74.0989,74.2027,74.0706,74.1744,53154.0
2023-11-21 13:55:00,78.62,78.63,78.55,78.57,32164.0,74.1838,74.1933,74.1178,74.1366,32164.0
2023-11-21 14:00:00,78.57,78.67,78.49,78.61,59091.0,74.1366,74.231,74.0612,74.1744,59091.0
2023-11-21 14:05:00,78.6,78.64,78.59,78.63,41084.0,74.1649,74.2027,74.1555,74.1933,41084.0
2023-11-21 14:10:00,78.63,78.64,78.47,78.52,71036.0,74.1933,74.2027,74.0423,74.0895,71036.0
2023-11-21 14:15:00,78.51,78.51,78.42,78.48,45872.0,74.08,74.08,73.9951,74.0517,45872.0
2023-11-21 14:20:00,78.47,78.48,78.38,78.44,53859.0,74.0423,74.0517,73.9574,74.014,53859.0
2023-11-21 14:25:00,78.44,78.5,78.42,78.46,44454.0,74.014,74.0706,73.9951,74.0328,44454.0
2023-11-21 14:30:00,78.45,78.56,78.45,78.56,60512.0,74.0234,74.1272,74.0234,74.1272,60512.0
2023-11-21 14:35:00,78.56,78.61,78.53,78.61,69815.0,74.1272,74.1744,74.0989,74.1744,69815.0
2023-11-21 14:40:00,78.59,78.6,78.51,78.52,93904.0,74.1555,74.1649,74.08,74.0895,93904.0
2023-11-21 14:45:00,78.52,78.58,78.48,78.53,66584.0,74.0895,74.1461,74.0517,74.0989,66584.0
2023-11-21 14:50:00,78.52,78.58,78.5,78.58,55308.0,74.0895,74.1461,74.0706,74.1461,55308.0
2023-11-21 14:55:00,78.58,78.68,78.56,78.68,57022.0,74.1461,74.2404,74.1272,74.2404,57022.0
2023-11-21 15:00:00,78.67,78.68,78.6,78.65,57940.0,74.231,74.2404,74.1649,74.2121,57940.0
2023-11-21 15:05:00,78.65,78.65,78.59,78.63,49573.0,74.2121,74.2121,74.1555,74.1933,49573.0
2023-11-21 15:10:00,78.63,78.68,78.56,78.58,74511.0,74.1933,74.2404,74.1272,74.1461,74511.0
2023-11-21 15:15:00,78.59,78.77,78.58,78.77,86380.0,74.1555,74.3254,74.1461,74.3254,86380.0
2023-11-21 15:20:00,78.76,78.78,78.67,78.72,96035.0,74.3159,74.3348,74.231,74.2782,96035.0
2023-11-21 15:25:00,78.72,78.78,78.67,78.76,87471.0,74.2782,74.3348,74.231,74.3159,87471.0
2023-11-21 15:30:00,78.75,78.76,78.57,78.57,142632.0,74.3065,74.3159,74.1366,74.1366,142632.0
2023-11-21 15:35:00,78.56,78.68,78.53,78.55,99329.0,74.1272,74.2404,74.0989,74.1178,99329.0
2023-11-21 15:40:00,78.56,78.72,78.52,78.53,162943.0,74.1272,74.2782,74.0895,74.0989,162943.0
2023-11-21 15:45:00,78.53,78.63,78.45,78.59,186387.0,74.0989,74.1933,74.0234,74.1555,186387.0
2023-11-21 15:50:00,78.59,78.79,78.58,78.78,304370.0,74.1555,74.3442,74.1461,74.3348,304370.0
2023-11-21 15:55:00,78.79,78.82,78.64,78.67,492287.0,74.3442,74.3725,74.2027,74.231,492287.0
2023-11-22 09:30:00,78.9,79.34,78.39,78.43,276675.0,74.448,74.8632,73.9668,74.0045,276675.0
2023-11-22 09:35:00,78.41,78.44,78.07,78.13,95188.0,73.9857,74.014,73.6649,73.7215,95188.0
2023-11-22 09:40:00,78.14,78.29,78.01,78.15,70245.0,73.7309,73.8724,73.6082,73.7403,70245.0
2023-11-22 09:45:00,78.17,78.58,78.15,78.53,91411.0,73.7592,74.1461,73.7403,74.0989,91411.0
2023-11-22 09:50:00,78.53,78.55,78.31,78.34,43285.0,74.0989,74.1178,73.8913,73.9196,43285.0
2023-11-22 09:55:00,78.34,78.35,78.21,78.25,60467.0,73.9196,73.9291,73.797,73.8347,60467.0
2023-11-22 10:00:00,78.24,78.32,78.06,78.31,59102.0,73.8253,73.9007,73.6554,73.8913,59102.0
2023-11-22 10:05:00,78.31,78.31,78.08,78.16,29528.0,73.8913,73.8913,73.6743,73.7498,29528.0
2023-11-22 10:10:00,78.16,78.61,78.16,78.61,67333.0,73.7498,74.1744,73.7498,74.1744,67333.0
2023-11-22 10:15:00,78.6,78.75,78.52,78.54,60561.0,74.1649,74.3065,74.0895,74.1083,60561.0
2023-11-22 10:20:00,78.54,78.58,78.45,78.56,64795.0,74.1083,74.1461,74.0234,74.1272,64795.0
2023-11-22 10:25:00,78.56,78.69,78.55,78.67,77581.0,74.1272,74.2499,74.1178,74.231,77581.0
2023-11-22 10:30:00,78.68,78.77,78.63,78.7,113518.0,74.2404,74.3254,74.1933,74.2593,113518.0
2023-11-22 10:35:00,78.7,78.91,78.69,78.88,63941.0,74.2593,74.4575,74.2499,74.4291,63941.0
2023-11-22 10:40:00,78.88,79.01,78.83,78.9,61226.0,74.4291,74.5518,74.382,74.448,61226.0
2023-11-22 10:45:00,78.89,79.03,78.73,78.75,73886.0,74.4386,74.5707,74.2876,74.3065,73886.0
2023-11-22 10:50:00,78.75,78.84,78.65,78.66,44609.0,74.3065,74.3914,74.2121,74.2216,44609.0
2023-11-22 10:55:00,78.66,78.76,78.64,78.75,44556.0,74.2216,74.3159,74.2027,74.3065,44556.0
2023-11-22 11:00:00,78.77,78.87,78.74,78.78,50145.0,74.3254,74.4197,74.297,74.3348,50145.0
2023-11-22 11:05:00,78.78,78.79,78.68,78.7,29169.0,74.3348,74.3442,74.2404,74.2593,29169.0
2023-11-22 11:10:00,78.69,78.77,78.65,78.67,33495.0,74.2499,74.3254,74.2121,74.231,33495.0
2023-11-22 11:15:00,78.68,78.7,78.62,78.63,46208.0,74.2404,74.2593,74.1838,74.1933,46208.0
2023-11-22 11:20:00,78.64,78.66,78.56,78.64,49584.0,74.2027,74.2216,74.1272,74.2027,49584.0
2023-11-22 11:25:00,78.63,78.65,78.57,78.6,27453.0,74.1933,74.2121,74.1366,74.1649,27453.0
2023-11-22 11:30:00,78.61,78.66,78.59,78.64,23581.0,74.1744,74.2216,74.1555,74.2027,23581.0
2023-11-22 11:35:00,78.63,78.63,78.52,78.52,26271.0,74.1933,74.1933,74.0895,74.0895,26271.0
2023-11-22 11:40:00,78.51,78.53,78.44,78.5,51483.0,74.08,74.0989,74.014,74.0706,51483.0
2023-11-22 11:45:00,78.49,78.56,78.41,78.51,47863.0,74.0612,74.1272,73.9857,74.08,47863.0
2023-11-22 11:50:00,78.51,78.6,78.5,78.59,31157.0,74.08,74.1649,74.0706,74.1555,31157.0
2023-11-22 11:55:00,78.59,78.61,78.52,78.6,40699.0,74.1555,74.1744,74.0895,74.1649,40699.0
2023-11-22 12:00:00,78.6,78.77,78.53,78.77,63243.0,74.1649,74.3254,74.0989,74.3254,63243.0
2023-11-22 12:05:00,78.76,78.81,78.61,78.62,53965.0,74.3159,74.3631,74.1744,74.1838,53965.0
2023-11-22 12:10:00,78.62,78.69,78.54,78.55,30266.0,74.1838,74.2499,74.1083,74.1178,30266.0
2023-11-22 12:15:00,78.55,78.57,78.5,78.56,24730.0,74.1178,74.1366,74.0706,74.1272,24730.0
2023-11-22 12:20:00,78.56,78.58,78.49,78.51,25443.0,74.1272,74.1461,74.0612,74.08,25443.0
2023-11-22 12:25:00,78.5,78.51,78.35,78.36,17973.0,74.0706,74.08,73.9291,73.9385,17973.0
2023-11-22 12:30:00,78.36,78.47,78.34,78.47,18140.0,73.9385,74.0423,73.9196,74.0423,18140.0
2023-11-22 12:35:00,78.48,78.56,78.47,78.53,32439.0,74.0517,74.1272,74.0423,74.0989,32439.0
2023-11-22 12:40:00,78.54,78.56,78.38,78.4,60249.0,74.1083,74.1272,73.9574,73.9762,60249.0
2023-11-22 12:45:00,78.41,78.55,78.41,78.5,95363.0,73.9857,74.1178,73.9857,74.0706,95363.0
2023-11-22 12:50:00,78.49,78.56,78.46,78.54,21971.0,74.0612,74.1272,74.0328,74.1083,21971.0
2023-11-22 12:55:00,78.53,78.55,78.49,78.55,15086.0,74.0989,74.1178,74.0612,74.1178,15086.0
2023-11-22 13:00:00,78.55,78.55,78.4,78.41,23261.0,74.1178,74.1178,73.9762,73.9857,23261.0
2023-11-22 13:05:00,78.41,78.5,78.39,78.49,18666.0,73.9857,74.0706,73.9668,74.0612,18666.0
2023-11-22 13:10:00,78.48,78.49,78.41,78.44,17826.0,74.0517,74.0612,73.9857,74.014,17826.0
2023-11-22 13:15:00,78.44,78.44,78.36,78.38,23950.0,74.014,74.014,73.9385,73.9574,23950.0
2023-11-22 13:20:00,78.39,78.46,78.38,78.43,26029.0,73.9668,74.0328,73.9574,74.0045,26029.0
2023-11-22 13:25:00,78.43,78.44,78.32,78.4,45173.0,74.0045,74.014,73.9007,73.9762,45173.0
2023-11-22 13:30:00,78.4,78.4,78.3,78.31,14998.0,73.9762,73.9762,73.8819,73.8913,14998.0
2023-11-22 13:35:00,78.31,78.31,78.28,78.29,14663.0,73.8913,73.8913,73.863,73.8724,14663.0
2023-11-22 13:40:00,78.29,78.37,78.28,78.36,17360.0,73.8724,73.9479,73.863,73.9385,17360.0
2023-11-22 13:45:00,78.35,78.38,78.35,78.36,22541.0,73.9291,73.9574,73.9291,73.9385,22541.0
2023-11-22 13:50:00,78.36,78.4,78.34,78.35,25984.0,73.9385,73.9762,73.9196,73.9291,25984.0
2023-11-22 13:55:00,78.35,78.39,78.32,78.32,34362.0,73.9291,73.9668,73.9007,73.9007,34362.0
2023-11-22 14:00:00,78.33,78.43,78.29,78.38,34999.0,73.9102,74.0045,73.8724,73.9574,34999.0
2023-11-22 14:05:00,78.39,78.46,78.38,78.45,28242.0,73.9668,74.0328,73.9574,74.0234,28242.0
2023-11-22 14:10:00,78.46,78.51,78.46,78.5,43028.0,74.0328,74.08,74.0328,74.0706,43028.0
2023-11-22 14:15:00,78.51,78.59,78.5,78.58,66338.0,74.08,74.1555,74.0706,74.1461,66338.0
2023-11-22 14:20:00,78.58,78.59,78.52,78.55,45356.0,74.1461,74.1555,74.0895,74.1178,45356.0
2023-11-22 14:25:00,78.55,78.58,78.54,78.56,20277.0,74.1178,74.1461,74.1083,74.1272,20277.0
2023-11-22 14:30:00,78.55,78.57,78.49,78.5,26952.0,74.1178,74.1366,74.0612,74.0706,26952.0
2023-11-22 14:35:00,78.5,78.5,78.41,78.44,68152.0,74.0706,74.0706,73.9857,74.014,68152.0
2023-11-22 14:40:00,78.43,78.44,78.34,78.4,46882.0,74.0045,74.014,73.9196,73.9762,46882.0
2023-11-22 14:45:00,78.4,78.4,78.33,78.34,18294.0,73.9762,73.9762,73.9102,73.9196,18294.0
2023-11-22 14:50:00,78.35,78.39,78.35,78.38,19776.0,73.9291,73.9668,73.9291,73.9574,19776.0
2023-11-22 14:55:00,78.38,78.46,78.36,78.4,45186.0,73.9574,74.0328,73.9385,73.9762,45186.0
2023-11-22 15:00:00,78.4,78.5,78.37,78.48,38619.0,73.9762,74.0706,73.9479,74.0517,38619.0
2023-11-22 15:05:00,78.47,78.52,78.42,78.45,71616.0,74.0423,74.0895,73.9951,74.0234,71616.0
2023-11-22 15:10:00,78.45,78.45,78.38,78.41,23041.0,74.0234,74.0234,73.9574,73.9857,23041.0
2023-11-22 15:15:00,78.41,78.42,78.34,78.34,30710.0,73.9857,73.9951,73.9196,73.9196,30710.0
2023-11-22 15:20:00,78.35,78.41,78.32,78.41,55562.0,73.9291,73.9857,73.9007,73.9857,55562.0
2023-11-22 15:25:00,78.41,78.48,78.39,78.47,34955.0,73.9857,74.0517,73.9668,74.0423,34955.0
2023-11-22 15:30:00,78.48,78.51,78.43,78.51,44499.0,74.0517,74.08,74.0045,74.08,44499.0
2023-11-22 15:35:00,78.51,78.52,78.39,78.4,43178.0,74.08,74.0895,73.9668,73.9762,43178.0
2023-11-22 15:40:00,78.41,78.44,78.37,78.42,49470.0,73.9857,74.014,73.9479,73.9951,49470.0
2023-11-22 15:45:00,78.42,78.42,78.33,78.4,104138.0,73.9951,73.9951,73.9102,73.9762,104138.0
2023-11-22 15:50:00,78.39,78.45,78.35,78.39,111919.0,73.9668,74.0234,73.9291,73.9668,111919.0
2023-11-22 15:55:00,78.39,78.44,78.36,78.36,269383.0,73.9668,74.014,73.9385,73.9385,269383.0
2023-11-24 09:30:00,78.24,78.93,78.24,78.64,170628.0,73.8253,74.4763,73.8253,74.2027,170628.0
2023-11-24 09:35:00,78.66,78.76,78.49,78.49,69978.0,74.2216,74.3159,74.0612,74.0612,69978.0
2023-11-24 09:40:00,78.49,78.49,78.3,78.33,50511.0,74.0612,74.0612,73.8819,73.9102,50511.0
2023-11-24 09:45:00,78.33,78.68,78.23,78.67,52088.0,73.9102,74.2404,73.8158,74.231,52088.0
2023-11-24 09:50:00,78.68,78.74,78.52,78.53,30330.0,74.2404,74.297,74.0895,74.0989,30330.0
2023-11-24 09:55:00,78.52,78.68,78.51,78.68,69082.0,74.0895,74.2404,74.08,74.2404,69082.0
2023-11-24 10:00:00,78.69,78.73,78.63,78.63,34310.0,74.2499,74.2876,74.1933,74.1933,34310.0
2023-11-24 10:05:00,78.63,78.69,78.53,78.56,23738.0,74.1933,74.2499,74.0989,74.1272,23738.0
2023-11-24 10:10:00,78.56,78.56,78.43,78.47,22762.0,74.1272,74.1272,74.0045,74.0423,22762.0
2023-11-24 10:15:00,78.47,78.55,78.46,78.49,27246.0,74.0423,74.1178,74.0328,74.0612,27246.0
2023-11-24 10:20:00,78.49,78.55,78.45,78.54,52517.0,74.0612,74.1178,74.0234,74.1083,52517.0
2023-11-24 10:25:00,78.54,78.66,78.53,78.65,47099.0,74.1083,74.2216,74.0989,74.2121,47099.0
2023-11-24 10:30:00,78.64,78.77,78.64,78.76,34539.0,74.2027,74.3254,74.2027,74.3159,34539.0
2023-11-24 10:35:00,78.75,78.8,78.71,78.8,118254.0,74.3065,74.3537,74.2687,74.3537,118254.0
2023-11-24 10:40:00,78.79,78.96,78.78,78.93,61074.0,74.3442,74.5046,74.3348,74.4763,61074.0
2023-11-24 10:45:00,78.93,79.02,78.91,79.0,77988.0,74.4763,74.5612,74.4575,74.5424,77988.0
2023-11-24 10:50:00,78.99,79.0,78.91,78.97,37904.0,74.5329,74.5424,74.4575,74.5141,37904.0
2023-11-24 10:55:00,78.98,79.02,78.95,79.01,53896.0,74.5235,74.5612,74.4952,74.5518,53896.0
2023-11-24 11:00:00,79.01,79.04,78.72,78.8,164651.0,74.5518,74.5801,74.2782,74.3537,164651.0
2023-11-24 11:05:00,78.79,78.79,78.65,78.75,73275.0,74.3442,74.3442,74.2121,74.3065,73275.0
2023-11-24 11:10:00,78.76,78.85,78.75,78.76,57546.0,74.3159,74.4008,74.3065,74.3159,57546.0
2023-11-24 11:15:00,78.76,78.9,78.73,78.88,56167.0,74.3159,74.448,74.2876,74.4291,56167.0
2023-11-24 11:20:00,78.89,78.9,78.75,78.78,46027.0,74.4386,74.448,74.3065,74.3348,46027.0
2023-11-24 11:25:00,78.8,78.85,78.68,78.78,109794.0,74.3537,74.4008,74.2404,74.3348,109794.0
2023-11-24 11:30:00,78.79,78.9,78.69,78.7,45878.0,74.3442,74.448,74.2499,74.2593,45878.0
2023-11-24 11:35:00,78.71,78.74,78.66,78.73,28477.0,74.2687,74.297,74.2216,74.2876,28477.0
2023-11-24 11:40:00,78.72,78.76,78.63,78.7,48233.0,74.2782,74.3159,74.1933,74.2593,48233.0
2023-11-24 11:45:00,78.7,78.73,78.64,78.65,18703.0,74.2593,74.2876,74.2027,74.2121,18703.0
2023-11-24 11:50:00,78.65,78.76,78.64,78.73,23782.0,74.2121,74.3159,74.2027,74.2876,23782.0
2023-11-24 11:55:00,78.74,78.74,78.62,78.65,34783.0,74.297,74.297,74.1838,74.2121,34783.0
2023-11-24 12:00:00,78.64,78.75,78.63,78.75,32717.0,74.2027,74.3065,74.1933,74.3065,32717.0
2023-11-24 12:05:00,78.76,78.79,78.68,78.74,27587.0,74.3159,74.3442,74.2404,74.297,27587.0
2023-11-24 12:10:00,78.73,78.79,78.69,78.72,57492.0,74.2876,74.3442,74.2499,74.2782,57492.0
2023-11-24 12:15:00,78.7,78.74,78.61,78.64,46614.0,74.2593,74.297,74.1744,74.2027,46614.0
2023-11-24 12:20:00,78.64,78.68,78.63,78.67,25262.0,74.2027,74.2404,74.1933,74.231,25262.0
2023-11-24 12:25:00,78.67,78.7,78.63,78.64,23639.0,74.231,74.2593,74.1933,74.2027,23639.0
2023-11-24 12:30:00,78.63,78.73,78.62,78.71,36172.0,74.1933,74.2876,74.1838,74.2687,36172.0
2023-11-24 12:35:00,78.71,78.8,78.69,78.8,34985.0,74.2687,74.3537,74.2499,74.3537,34985.0
2023-11-24 12:40:00,78.8,78.84,78.76,78.79,47852.0,74.3537,74.3914,74.3159,74.3442,47852.0
2023-11-24 12:45:00,78.8,78.85,78.8,78.81,50079.0,74.3537,74.4008,74.3537,74.3631,50079.0
2023-11-24 12:50:00,78.8,78.82,78.73,78.8,74022.0,74.3537,74.3725,74.2876,74.3537,74022.0
2023-11-24 12:55:00,78.8,78.97,78.79,78.89,173097.0,74.3537,74.5141,74.3442,74.4386,173097.0
2023-11-27 09:30:00,78.77,78.86,78.64,78.7,150652.0,74.3254,74.4103,74.2027,74.2593,150652.0
2023-11-27 09:35:00,78.73,78.73,78.25,78.27,55611.0,74.2876,74.2876,73.8347,73.8536,55611.0
2023-11-27 09:40:00,78.27,78.51,78.24,78.49,96360.0,73.8536,74.08,73.8253,74.0612,96360.0
2023-11-27 09:45:00,78.51,78.75,78.48,78.73,55251.0,74.08,74.3065,74.0517,74.2876,55251.0
2023-11-27 09:50:00,78.73,78.85,78.7,78.74,165168.0,74.2876,74.4008,74.2593,74.297,165168.0
2023-11-27 09:55:00,78.73,78.81,78.64,78.8,52155.0,74.2876,74.3631,74.2027,74.3537,52155.0
2023-11-27 10:00:00,78.81,78.9,78.62,78.89,62936.0,74.3631,74.448,74.1838,74.4386,62936.0
2023-11-27 10:05:00,78.9,79.1,78.9,79.08,57751.0,74.448,74.6367,74.448,74.6179,57751.0
2023-11-27 10:10:00,79.08,79.09,78.88,78.92,38715.0,74.6179,74.6273,74.4291,74.4669,38715.0
2023-11-27 10:15:00,78.92,79.05,78.91,78.93,38746.0,74.4669,74.5896,74.4575,74.4763,38746.0
2023-11-27 10:20:00,78.93,79.01,78.84,78.85,28767.0,74.4763,74.5518,74.3914,74.4008,28767.0
2023-11-27 10:25:00,78.84,78.92,78.83,78.91,49893.0,74.3914,74.4669,74.382,74.4575,49893.0
2023-11-27 10:30:00,78.9,78.92,78.82,78.85,54798.0,74.448,74.4669,74.3725,74.4008,54798.0
2023-11-27 10:35:00,78.85,78.88,78.8,78.81,45606.0,74.4008,74.4291,74.3537,74.3631,45606.0
2023-11-27 10:40:00,78.81,78.93,78.79,78.89,46943.0,74.3631,74.4763,74.3442,74.4386,46943.0
2023-11-27 10:45:00,78.88,78.95,78.82,78.94,38969.0,74.4291,74.4952,74.3725,74.4858,38969.0
2023-11-27 10:50:00,78.94,79.05,78.89,79.03,212010.0,74.4858,74.5896,74.4386,74.5707,212010.0
2023-11-27 10:55:00,79.02,79.05,78.96,79.01,50489.0,74.5612,74.5896,74.5046,74.5518,50489.0
2023-11-27 11:00:00,79.01,79.05,78.98,79.05,71940.0,74.5518,74.5896,74.5235,74.5896,71940.0
2023-11-27 11:05:00,79.05,79.13,78.99,79.0,65537.0,74.5896,74.665,74.5329,74.5424,65537.0
2023-11-27 11:10:00,78.99,79.09,78.98,79.06,30551.0,74.5329,74.6273,74.5235,74.599,30551.0
2023-11-27 11:15:00,79.05,79.11,79.03,79.08,45845.0,74.5896,74.6462,74.5707,74.6179,45845.0
2023-11-27 11:20:00,79.08,79.1,78.93,78.93,34318.0,74.6179,74.6367,74.4763,74.4763,34318.0
2023-11-27 11:25:00,78.93,78.96,78.87,78.88,30785.0,74.4763,74.5046,74.4197,74.4291,30785.0
2023-11-27 11:30:00,78.88,78.9,78.85,78.88,39340.0,74.4291,74.448,74.4008,74.4291,39340.0
2023-11-27 11:35:00,78.88,78.93,78.86,78.91,47817.0,74.4291,74.4763,74.4103,74.4575,47817.0
2023-11-27 11:40:00,78.92,79.01,78.91,79.0,98607.0,74.4669,74.5518,74.4575,74.5424,98607.0
2023-11-27 11:45:00,78.99,79.04,78.95,79.0,32357.0,74.5329,74.5801,74.4952,74.5424,32357.0
2023-11-27 11:50:00,79.0,79.03,78.98,79.02,27443.0,74.5424,74.5707,74.5235,74.5612,27443.0
2023-11-27 11:55:00,79.02,79.1,78.98,79.03,52850.0,74.5612,74.6367,74.5235,74.5707,52850.0
2023-11-27 12:00:00,79.03,79.04,78.95,78.97,38361.0,74.5707,74.5801,74.4952,74.5141,38361.0
2023-11-27 12:05:00,78.96,79.0,78.93,78.94,44565.0,74.5046,74.5424,74.4763,74.4858,44565.0
2023-11-27 12:10:00,78.95,78.97,78.9,78.96,41112.0,74.4952,74.5141,74.448,74.5046,41112.0
2023-11-27 12:15:00,78.96,78.98,78.92,78.95,29837.0,74.5046,74.5235,74.4669,74.4952,29837.0
2023-11-27 12:20:00,78.95,79.01,78.92,78.94,40437.0,74.4952,74.5518,74.4669,74.4858,40437.0
2023-11-27 12:25:00,78.94,78.99,78.89,78.98,23890.0,74.4858,74.5329,74.4386,74.5235,23890.0
2023-11-27 12:30:00,78.97,79.1,78.97,79.07,24229.0,74.5141,74.6367,74.5141,74.6084,24229.0
2023-11-27 12:35:00,79.05,79.08,79.01,79.06,45765.0,74.5896,74.6179,74.5518,74.599,45765.0
2023-11-27 12:40:00,79.06,79.14,79.06,79.13,54651.0,74.599,74.6745,74.599,74.665,54651.0
2023-11-27 12:45:00,79.13,79.13,79.06,79.07,14687.0,74.665,74.665,74.599,74.6084,14687.0
2023-11-27 12:50:00,79.06,79.11,79.05,79.07,30577.0,74.599,74.6462,74.5896,74.6084,30577.0
2023-11-27 12:55:00,79.08,79.11,79.05,79.09,25697.0,74.6179,74.6462,74.5896,74.6273,25697.0
2023-11-27 13:00:00,79.09,79.18,79.08,79.15,30985.0,74.6273,74.7122,74.6179,74.6839,30985.0
2023-11-27 13:05:00,79.14,79.15,79.06,79.11,39949.0,74.6745,74.6839,74.599,74.6462,39949.0
2023-11-27 13:10:00,79.1,79.18,79.1,79.12,37887.0,74.6367,74.7122,74.6367,74.6556,37887.0
2023-11-27 13:15:00,79.13,79.16,79.1,79.12,39485.0,74.665,74.6933,74.6367,74.6556,39485.0
2023-11-27 13:20:00,79.12,79.16,79.11,79.15,34151.0,74.6556,74.6933,74.6462,74.6839,34151.0
2023-11-27 13:25:00,79.15,79.23,79.13,79.22,41090.0,74.6839,74.7594,74.665,74.75,41090.0
2023-11-27 13:30:00,79.22,79.27,79.19,79.22,26082.0,74.75,74.7971,74.7217,74.75,26082.0
2023-11-27 13:35:00,79.21,79.27,79.21,79.23,31075.0,74.7405,74.7971,74.7405,74.7594,31075.0
2023-11-27 13:40:00,79.24,79.28,79.21,79.28,28835.0,74.7688,74.8066,74.7405,74.8066,28835.0
2023-11-27 13:45:00,79.28,79.31,79.18,79.2,70313.0,74.8066,74.8349,74.7122,74.7311,70313.0
2023-11-27 13:50:00,79.19,79.23,79.13,79.16,65545.0,74.7217,74.7594,74.665,74.6933,65545.0
2023-11-27 13:55:00,79.16,79.17,79.08,79.14,29306.0,74.6933,74.7028,74.6179,74.6745,29306.0
2023-11-27 14:00:00,79.14,79.17,79.12,79.17,34699.0,74.6745,74.7028,74.6556,74.7028,34699.0
2023-11-27 14:05:00,79.17,79.19,79.11,79.12,28632.0,74.7028,74.7217,74.6462,74.6556,28632.0
2023-11-27 14:10:00,79.12,79.13,79.08,79.09,30559.0,74.6556,74.665,74.6179,74.6273,30559.0
2023-11-27 14:15:00,79.09,79.11,79.01,79.04,18259.0,74.6273,74.6462,74.5518,74.5801,18259.0
2023-11-27 14:20:00,79.04,79.07,79.02,79.03,34380.0,74.5801,74.6084,74.5612,74.5707,34380.0
2023-11-27 14:25:00,79.03,79.04,78.99,78.99,24344.0,74.5707,74.5801,74.5329,74.5329,24344.0
2023-11-27 14:30:00,78.98,79.09,78.96,79.03,51165.0,74.5235,74.6273,74.5046,74.5707,51165.0
2023-11-27 14:35:00,79.02,79.04,79.0,79.01,27582.0,74.5612,74.5801,74.5424,74.5518,27582.0
2023-11-27 14:40:00,79.01,79.05,78.98,78.99,77113.0,74.5518,74.5896,74.5235,74.5329,77113.0
2023-11-27 14:45:00,79.0,79.02,78.97,79.0,38720.0,74.5424,74.5612,74.5141,74.5424,38720.0
2023-11-27 14:50:00,79.0,79.0,78.91,78.93,30459.0,74.5424,74.5424,74.4575,74.4763,30459.0
2023-11-27 14:55:00,78.92,78.96,78.9,78.95,25221.0,74.4669,74.5046,74.448,74.4952,25221.0
2023-11-27 15:00:00,78.95,79.0,78.95,78.97,29669.0,74.4952,74.5424,74.4952,74.5141,29669.0
2023-11-27 15:05:00,78.98,79.02,78.95,78.99,48055.0,74.5235,74.5612,74.4952,74.5329,48055.0
2023-11-27 15:10:00,78.98,79.0,78.91,78.92,22586.0,74.5235,74.5424,74.4575,74.4669,22586.0
2023-11-27 15:15:00,78.92,78.92,78.87,78.92,27672.0,74.4669,74.4669,74.4197,74.4669,27672.0
2023-11-27 15:20:00,78.92,78.95,78.89,78.95,47290.0,74.4669,74.4952,74.4386,74.4952,47290.0
2023-11-27 15:25:00,78.95,79.04,78.94,78.99,48999.0,74.4952,74.5801,74.4858,74.5329,48999.0
2023-11-27 15:30:00,78.99,78.99,78.92,78.95,50950.0,74.5329,74.5329,74.4669,74.4952,50950.0
2023-11-27 15:35:00,78.95,79.0,78.92,78.94,56084.0,74.4952,74.5424,74.4669,74.4858,56084.0
2023-11-27 15:40:00,78.94,78.94,78.89,78.93,40928.0,74.4858,74.4858,74.4386,74.4763,40928.0
2023-11-27 15:45:00,78.94,79.06,78.93,78.95,85090.0,74.4858,74.599,74.4763,74.4952,85090.0
2023-11-27 15:50:00,78.93,79.0,78.91,78.92,135225.0,74.4763,74.5424,74.4575,74.4669,135225.0
2023-11-27 15:55:00,78.92,79.02,78.92,78.96,407785.0,74.4669,74.5612,74.4669,74.5046,407785.0
2023-11-28 09:30:00,78.9,78.9,78.58,78.85,196756.0,74.448,74.448,74.1461,74.4008,196756.0
2023-11-28 09:35:00,78.87,78.95,78.48,78.69,140103.0,74.4197,74.4952,74.0517,74.2499,140103.0
2023-11-28 09:40:00,78.67,78.68,78.4,78.43,89657.0,74.231,74.2404,73.9762,74.0045,89657.0
2023-11-28 09:45:00,78.43,78.74,78.43,78.73,52586.0,74.0045,74.297,74.0045,74.2876,52586.0
2023-11-28 09:50:00,78.72,78.8,78.62,78.79,63628.0,74.2782,74.3537,74.1838,74.3442,63628.0
2023-11-28 09:55:00,78.78,78.79,78.66,78.67,24095.0,74.3348,74.3442,74.2216,74.231,24095.0
2023-11-28 10:00:00,78.67,78.7,78.54,78.59,29681.0,74.231,74.2593,74.1083,74.1555,29681.0
2023-11-28 10:05:00,78.59,78.6,78.44,78.53,63052.0,74.1555,74.1649,74.014,74.0989,63052.0
2023-11-28 10:10:00,78.52,78.84,78.51,78.81,55502.0,74.0895,74.3914,74.08,74.3631,55502.0
2023-11-28 10:15:00,78.8,78.88,78.74,78.77,23963.0,74.3537,74.4291,74.297,74.3254,23963.0
2023-11-28 10:20:00,78.77,78.83,78.7,78.71,77485.0,74.3254,74.382,74.2593,74.2687,77485.0
2023-11-28 10:25:00,78.7,78.77,78.67,78.73,24038.0,74.2593,74.3254,74.231,74.2876,24038.0
2023-11-28 10:30:00,78.73,78.82,78.71,78.81,17756.0,74.2876,74.3725,74.2687,74.3631,17756.0
2023-11-28 10:35:00,78.79,78.86,78.76,78.77,39970.0,74.3442,74.4103,74.3159,74.3254,39970.0
2023-11-28 10:40:00,78.78,78.95,78.78,78.87,30131.0,74.3348,74.4952,74.3348,74.4197,30131.0
2023-11-28 10:45:00,78.87,78.88,78.79,78.8,20342.0,74.4197,74.4291,74.3442,74.3537,20342.0
2023-11-28 10:50:00,78.79,79.04,78.79,78.98,40395.0,74.3442,74.5801,74.3442,74.5235,40395.0
2023-11-28 10:55:00,78.98,79.05,78.95,79.04,23208.0,74.5235,74.5896,74.4952,74.5801,23208.0
2023-11-28 11:00:00,79.05,79.05,78.88,78.89,26032.0,74.5896,74.5896,74.4291,74.4386,26032.0
2023-11-28 11:05:00,78.9,78.92,78.85,78.89,19579.0,74.448,74.4669,74.4008,74.4386,19579.0
2023-11-28 11:10:00,78.9,78.93,78.83,78.87,46537.0,74.448,74.4763,74.382,74.4197,46537.0
2023-11-28 11:15:00,78.88,78.89,78.79,78.81,17132.0,74.4291,74.4386,74.3442,74.3631,17132.0
2023-11-28 11:20:00,78.81,78.87,78.75,78.87,26275.0,74.3631,74.4197,74.3065,74.4197,26275.0
2023-11-28 11:25:00,78.88,78.91,78.81,78.89,30956.0,74.4291,74.4575,74.3631,74.4386,30956.0
2023-11-28 11:30:00,78.89,79.02,78.87,79.01,22995.0,74.4386,74.5612,74.4197,74.5518,22995.0
2023-11-28 11:35:00,79.02,79.02,78.95,78.99,20343.0,74.5612,74.5612,74.4952,74.5329,20343.0
2023-11-28 11:40:00,78.98,79.04,78.98,79.02,20643.0,74.5235,74.5801,74.5235,74.5612,20643.0
2023-11-28 11:45:00,79.02,79.03,78.92,78.98,42670.0,74.5612,74.5707,74.4669,74.5235,42670.0
2023-11-28 11:50:00,78.99,79.02,78.95,78.97,18757.0,74.5329,74.5612,74.4952,74.5141,18757.0
2023-11-28 11:55:00,79.0,79.03,78.97,78.99,16191.0,74.5424,74.5707,74.5141,74.5329,16191.0
2023-11-28 12:00:00,78.99,78.99,78.94,78.95,12175.0,74.5329,74.5329,74.4858,74.4952,12175.0
2023-11-28 12:05:00,78.94,78.95,78.85,78.87,27621.0,74.4858,74.4952,74.4008,74.4197,27621.0
2023-11-28 12:10:00,78.87,78.89,78.82,78.83,18105.0,74.4197,74.4386,74.3725,74.382,18105.0
2023-11-28 12:15:00,78.84,78.84,78.68,78.7,19341.0,74.3914,74.3914,74.2404,74.2593,19341.0
2023-11-28 12:20:00,78.7,78.76,78.65,78.74,24301.0,74.2593,74.3159,74.2121,74.297,24301.0
2023-11-28 12:25:00,78.74,78.77,78.71,78.73,45401.0,74.297,74.3254,74.2687,74.2876,45401.0
2023-11-28 12:30:00,78.73,78.74,78.67,78.74,25068.0,74.2876,74.297,74.231,74.297,25068.0
2023-11-28 12:35:00,78.74,78.8,78.71,78.8,48642.0,74.297,74.3537,74.2687,74.3537,48642.0
2023-11-28 12:40:00,78.8,78.82,78.79,78.81,10890.0,74.3537,74.3725,74.3442,74.3631,10890.0
2023-11-28 12:45:00,78.81,78.88,78.79,78.87,37924.0,74.3631,74.4291,74.3442,74.4197,37924.0
2023-11-28 12:50:00,78.87,78.93,78.83,78.86,36351.0,74.4197,74.4763,74.382,74.4103,36351.0
2023-11-28 12:55:00,78.87,78.87,78.83,78.87,20246.0,74.4197,74.4197,74.382,74.4197,20246.0
2023-11-28 13:00:00,78.86,78.9,78.79,78.89,74854.0,74.4103,74.448,74.3442,74.4386,74854.0
2023-11-28 13:05:00,78.89,78.9,78.83,78.85,18741.0,74.4386,74.448,74.382,74.4008,18741.0
2023-11-28 13:10:00,78.84,78.86,78.8,78.81,33868.0,74.3914,74.4103,74.3537,74.3631,33868.0
2023-11-28 13:15:00,78.8,78.84,78.75,78.83,32066.0,74.3537,74.3914,74.3065,74.382,32066.0
2023-11-28 13:20:00,78.83,78.84,78.77,78.79,46324.0,74.382,74.3914,74.3254,74.3442,46324.0
2023-11-28 13:25:00,78.79,78.89,78.76,78.87,50394.0,74.3442,74.4386,74.3159,74.4197,50394.0
2023-11-28 13:30:00,78.85,78.96,78.82,78.92,20926.0,74.4008,74.5046,74.3725,74.4669,20926.0
2023-11-28 13:35:00,78.92,78.92,78.84,78.87,19094.0,74.4669,74.4669,74.3914,74.4197,19094.0
2023-11-28 13:40:00,78.88,78.96,78.86,78.95,18278.0,74.4291,74.5046,74.4103,74.4952,18278.0
2023-11-28 13:45:00,78.96,79.02,78.92,79.0,31187.0,74.5046,74.5612,74.4669,74.5424,31187.0
2023-11-28 13:50:00,79.01,79.02,78.93,78.95,38400.0,74.5518,74.5612,74.4763,74.4952,38400.0
2023-11-28 13:55:00,78.96,78.96,78.89,78.91,21736.0,74.5046,74.5046,74.4386,74.4575,21736.0
2023-11-28 14:00:00,78.91,78.96,78.91,78.93,15426.0,74.4575,74.5046,74.4575,74.4763,15426.0
2023-11-28 14:05:00,78.93,78.99,78.93,78.96,33808.0,74.4763,74.5329,74.4763,74.5046,33808.0
2023-11-28 14:10:00,78.95,78.98,78.94,78.97,35179.0,74.4952,74.5235,74.4858,74.5141,35179.0
2023-11-28 14:15:00,78.97,78.98,78.93,78.96,39052.0,74.5141,74.5235,74.4763,74.5046,39052.0
2023-11-28 14:20:00,78.96,79.02,78.95,78.98,64832.0,74.5046,74.5612,74.4952,74.5235,64832.0
2023-11-28 14:25:00,78.98,78.99,78.93,78.94,26983.0,74.5235,74.5329,74.4763,74.4858,26983.0
2023-11-28 14:30:00,78.94,78.94,78.88,78.92,39053.0,74.4858,74.4858,74.4291,74.4669,39053.0
2023-11-28 14:35:00,78.92,78.98,78.91,78.95,22102.0,74.4669,74.5235,74.4575,74.4952,22102.0
2023-11-28 14:40:00,78.95,78.96,78.87,78.87,24284.0,74.4952,74.5046,74.4197,74.4197,24284.0
2023-11-28 14:45:00,78.88,78.91,78.83,78.88,61378.0,74.4291,74.4575,74.382,74.4291,61378.0
2023-11-28 14:50:00,78.88,78.9,78.83,78.87,27034.0,74.4291,74.448,74.382,74.4197,27034.0
2023-11-28 14:55:00,78.87,78.87,78.72,78.73,55146.0,74.4197,74.4197,74.2782,74.2876,55146.0
2023-11-28 15:00:00,78.74,78.79,78.71,78.75,54986.0,74.297,74.3442,74.2687,74.3065,54986.0
2023-11-28 15:05:00,78.73,78.85,78.73,78.84,27843.0,74.2876,74.4008,74.2876,74.3914,27843.0
2023-11-28 15:10:00,78.84,78.9,78.8,78.83,61854.0,74.3914,74.448,74.3537,74.382,61854.0
2023-11-28 15:15:00,78.82,78.85,78.78,78.83,45823.0,74.3725,74.4008,74.3348,74.382,45823.0
2023-11-28 15:20:00,78.82,78.83,78.71,78.82,49647.0,74.3725,74.382,74.2687,74.3725,49647.0
2023-11-28 15:25:00,78.81,78.82,78.74,78.8,40117.0,74.3631,74.3725,74.297,74.3537,40117.0
2023-11-28 15:30:00,78.8,78.81,78.72,78.78,72061.0,74.3537,74.3631,74.2782,74.3348,72061.0
2023-11-28 15:35:00,78.78,78.81,78.74,78.76,41285.0,74.3348,74.3631,74.297,74.3159,41285.0
2023-11-28 15:40:00,78.75,78.84,78.72,78.84,51271.0,74.3065,74.3914,74.2782,74.3914,51271.0
2023-11-28 15:45:00,78.84,78.93,78.83,78.92,52116.0,74.3914,74.4763,74.382,74.4669,52116.0
2023-11-28 15:50:00,78.92,78.93,78.73,78.73,107087.0,74.4669,74.4763,74.2876,74.2876,107087.0
2023-11-28 15:55:00,78.74,78.79,78.62,78.63,314394.0,74.297,74.3442,74.1838,74.1933,314394.0
2023-11-29 09:30:00,78.75,79.0,78.68,78.68,93008.0,74.3065,74.5424,74.2404,74.2404,93008.0
2023-11-29 09:35:00,78.72,78.9,78.61,78.88,69089.0,74.2782,74.448,74.1744,74.4291,69089.0
2023-11-29 09:40:00,78.89,79.03,78.84,79.02,45027.0,74.4386,74.5707,74.3914,74.5612,45027.0
2023-11-29 09:45:00,79.03,79.22,78.95,79.22,67162.0,74.5707,74.75,74.4952,74.75,67162.0
2023-11-29 09:50:00,79.23,79.44,79.22,79.44,46613.0,74.7594,74.9576,74.75,74.9576,46613.0
2023-11-29 09:55:00,79.43,79.69,79.43,79.67,63613.0,74.9481,75.1934,74.9481,75.1746,63613.0
2023-11-29 10:00:00,79.69,79.77,79.49,79.75,49618.0,75.1934,75.2689,75.0047,75.2501,49618.0
2023-11-29 10:05:00,79.76,79.77,79.46,79.46,61169.0,75.2595,75.2689,74.9764,74.9764,61169.0
2023-11-29 10:10:00,79.45,79.49,79.36,79.36,38977.0,74.967,75.0047,74.8821,74.8821,38977.0
2023-11-29 10:15:00,79.36,79.52,79.35,79.47,37194.0,74.8821,75.033,74.8726,74.9859,37194.0
2023-11-29 10:20:00,79.46,79.48,79.39,79.44,36761.0,74.9764,74.9953,74.9104,74.9576,36761.0
2023-11-29 10:25:00,79.44,79.49,79.4,79.46,35837.0,74.9576,75.0047,74.9198,74.9764,35837.0
2023-11-29 10:30:00,79.45,79.55,79.43,79.51,84336.0,74.967,75.0613,74.9481,75.0236,84336.0
2023-11-29 10:35:00,79.5,79.6,79.5,79.6,28797.0,75.0142,75.1085,75.0142,75.1085,28797.0
2023-11-29 10:40:00,79.59,79.62,79.55,79.58,36003.0,75.0991,75.1274,75.0613,75.0897,36003.0
2023-11-29 10:45:00,79.57,79.59,79.45,79.45,39594.0,75.0802,75.0991,74.967,74.967,39594.0
2023-11-29 10:50:00,79.46,79.52,79.45,79.5,39281.0,74.9764,75.033,74.967,75.0142,39281.0
2023-11-29 10:55:00,79.51,79.52,79.36,79.38,89997.0,75.0236,75.033,74.8821,74.9009,89997.0
2023-11-29 11:00:00,79.38,79.49,79.34,79.4,41180.0,74.9009,75.0047,74.8632,74.9198,41180.0
2023-11-29 11:05:00,79.38,79.41,79.27,79.32,38936.0,74.9009,74.9292,74.7971,74.8443,38936.0
2023-11-29 11:10:00,79.32,79.35,79.15,79.18,60104.0,74.8443,74.8726,74.6839,74.7122,60104.0
2023-11-29 11:15:00,79.19,79.22,79.06,79.22,85906.0,74.7217,74.75,74.599,74.75,85906.0
2023-11-29 11:20:00,79.22,79.22,79.13,79.15,19959.0,74.75,74.75,74.665,74.6839,19959.0
2023-11-29 11:25:00,79.15,79.18,79.11,79.16,21046.0,74.6839,74.7122,74.6462,74.6933,21046.0
2023-11-29 11:30:00,79.18,79.24,79.17,79.23,27529.0,74.7122,74.7688,74.7028,74.7594,27529.0
2023-11-29 11:35:00,79.24,79.31,79.21,79.27,25615.0,74.7688,74.8349,74.7405,74.7971,25615.0
2023-11-29 11:40:00,79.26,79.29,79.22,79.26,23301.0,74.7877,74.816,74.75,74.7877,23301.0
2023-11-29 11:45:00,79.27,79.27,79.13,79.14,27303.0,74.7971,74.7971,74.665,74.6745,27303.0
2023-11-29 11:50:00,79.15,79.17,79.14,79.15,24125.0,74.6839,74.7028,74.6745,74.6839,24125.0
2023-11-29 11:55:00,79.15,79.19,79.1,79.15,23176.0,74.6839,74.7217,74.6367,74.6839,23176.0
2023-11-29 12:00:00,79.17,79.19,79.16,79.17,7964.0,74.7028,74.7217,74.6933,74.7028,7964.0
2023-11-29 12:05:00,79.17,79.3,79.15,79.29,29146.0,74.7028,74.8255,74.6839,74.816,29146.0
2023-11-29 12:10:00,79.3,79.32,79.25,79.26,24122.0,74.8255,74.8443,74.7783,74.7877,24122.0
2023-11-29 12:15:00,79.26,79.28,79.21,79.22,8169.0,74.7877,74.8066,74.7405,74.75,8169.0
2023-11-29 12:20:00,79.21,79.22,79.15,79.18,22927.0,74.7405,74.75,74.6839,74.7122,22927.0
2023-11-29 12:25:00,79.17,79.2,79.13,79.2,41130.0,74.7028,74.7311,74.665,74.7311,41130.0
2023-11-29 12:30:00,79.2,79.2,79.13,79.15,17167.0,74.7311,74.7311,74.665,74.6839,17167.0
2023-11-29 12:35:00,79.14,79.14,79.06,79.13,18882.0,74.6745,74.6745,74.599,74.665,18882.0
2023-11-29 12:40:00,79.14,79.19,79.14,79.16,20815.0,74.6745,74.7217,74.6745,74.6933,20815.0
2023-11-29 12:45:00,79.15,79.21,79.14,79.2,27999.0,74.6839,74.7405,74.6745,74.7311,27999.0
2023-11-29 12:50:00,79.2,79.23,79.19,79.21,18810.0,74.7311,74.7594,74.7217,74.7405,18810.0
2023-11-29 12:55:00,79.21,79.24,79.2,79.21,15077.0,74.7405,74.7688,74.7311,74.7405,15077.0
2023-11-29 13:00:00,79.2,79.23,79.19,79.2,41499.0,74.7311,74.7594,74.7217,74.7311,41499.0
2023-11-29 13:05:00,79.2,79.28,79.19,79.27,15625.0,74.7311,74.8066,74.7217,74.7971,15625.0
2023-11-29 13:10:00,79.27,79.28,79.24,79.26,31145.0,74.7971,74.8066,74.7688,74.7877,31145.0
2023-11-29 13:15:00,79.26,79.26,79.17,79.17,18124.0,74.7877,74.7877,74.7028,74.7028,18124.0
2023-11-29 13:20:00,79.18,79.25,79.18,79.22,20567.0,74.7122,74.7783,74.7122,74.75,20567.0
2023-11-29 13:25:00,79.23,79.24,79.2,79.23,9118.0,74.7594,74.7688,74.7311,74.7594,9118.0
2023-11-29 13:30:00,79.23,79.24,79.15,79.16,19090.0,74.7594,74.7688,74.6839,74.6933,19090.0
2023-11-29 13:35:00,79.17,79.25,79.15,79.17,17008.0,74.7028,74.7783,74.6839,74.7028,17008.0
2023-11-29 13:40:00,79.17,79.22,79.16,79.2,17964.0,74.7028,74.75,74.6933,74.7311,17964.0
2023-11-29 13:45:00,79.2,79.23,79.18,79.2,10679.0,74.7311,74.7594,74.7122,74.7311,10679.0
2023-11-29 13:50:00,79.19,79.22,79.16,79.17,11729.0,74.7217,74.75,74.6933,74.7028,11729.0
2023-11-29 13:55:00,79.17,79.17,79.12,79.16,17302.0,74.7028,74.7028,74.6556,74.6933,17302.0
2023-11-29 14:00:00,79.16,79.19,79.12,79.15,13195.0,74.6933,74.7217,74.6556,74.6839,13195.0
2023-11-29 14:05:00,79.16,79.27,79.16,79.26,63772.0,74.6933,74.7971,74.6933,74.7877,63772.0
2023-11-29 14:10:00,79.26,79.26,79.19,79.23,21571.0,74.7877,74.7877,74.7217,74.7594,21571.0
2023-11-29 14:15:00,79.22,79.24,79.14,79.14,25617.0,74.75,74.7688,74.6745,74.6745,25617.0
2023-11-29 14:20:00,79.13,79.14,79.07,79.13,21064.0,74.665,74.6745,74.6084,74.665,21064.0
2023-11-29 14:25:00,79.15,79.15,79.07,79.09,22156.0,74.6839,74.6839,74.6084,74.6273,22156.0
2023-11-29 14:30:00,79.09,79.1,79.01,79.02,26495.0,74.6273,74.6367,74.5518,74.5612,26495.0
2023-11-29 14:35:00,79.01,79.03,78.93,78.94,22687.0,74.5518,74.5707,74.4763,74.4858,22687.0
2023-11-29 14:40:00,78.94,78.96,78.86,78.87,20387.0,74.4858,74.5046,74.4103,74.4197,20387.0
2023-11-29 14:45:00,78.86,78.86,78.8,78.81,65861.0,74.4103,74.4103,74.3537,74.3631,65861.0
2023-11-29 14:50:00,78.8,78.86,78.79,78.8,42546.0,74.3537,74.4103,74.3442,74.3537,42546.0
2023-11-29 14:55:00,78.8,78.86,78.77,78.86,48515.0,74.3537,74.4103,74.3254,74.4103,48515.0
2023-11-29 15:00:00,78.86,78.98,78.85,78.91,46732.0,74.4103,74.5235,74.4008,74.4575,46732.0
2023-11-29 15:05:00,78.91,78.97,78.88,78.94,54394.0,74.4575,74.5141,74.4291,74.4858,54394.0
2023-11-29 15:10:00,78.94,78.94,78.85,78.89,57511.0,74.4858,74.4858,74.4008,74.4386,57511.0
2023-11-29 15:15:00,78.9,78.93,78.85,78.88,56064.0,74.448,74.4763,74.4008,74.4291,56064.0
2023-11-29 15:20:00,78.88,78.9,78.82,78.83,47411.0,74.4291,74.448,74.3725,74.382,47411.0
2023-11-29 15:25:00,78.83,78.83,78.74,78.75,25072.0,74.382,74.382,74.297,74.3065,25072.0
2023-11-29 15:30:00,78.73,78.76,78.69,78.73,42572.0,74.2876,74.3159,74.2499,74.2876,42572.0
2023-11-29 15:35:00,78.73,78.78,78.71,78.72,45763.0,74.2876,74.3348,74.2687,74.2782,45763.0
2023-11-29 15:40:00,78.72,78.74,78.65,78.72,74874.0,74.2782,74.297,74.2121,74.2782,74874.0
2023-11-29 15:45:00,78.72,78.8,78.68,78.78,61073.0,74.2782,74.3537,74.2404,74.3348,61073.0
2023-11-29 15:50:00,78.78,78.83,78.7,78.78,136233.0,74.3348,74.382,74.2593,74.3348,136233.0
2023-11-29 15:55:00,78.78,78.87,78.77,78.86,160670.0,74.3348,74.4197,74.3254,74.4103,160670.0
2023-11-30 09:30:00,78.93,78.99,78.42,78.42,122997.0,74.4763,74.5329,73.9951,73.9951,122997.0
2023-11-30 09:35:00,78.48,78.49,78.29,78.34,41606.0,74.0517,74.0612,73.8724,73.9196,41606.0
2023-11-30 09:40:00,78.34,78.54,78.26,78.51,42485.0,73.9196,74.1083,73.8441,74.08,42485.0
2023-11-30 09:45:00,78.52,78.54,78.2,78.37,44599.0,74.0895,74.1083,73.7875,73.9479,44599.0
2023-11-30 09:50:00,78.36,78.5,78.36,78.45,22790.0,73.9385,74.0706,73.9385,74.0234,22790.0
2023-11-30 09:55:00,78.45,78.51,78.33,78.38,37351.0,74.0234,74.08,73.9102,73.9574,37351.0
2023-11-30 10:00:00,78.41,78.5,78.35,78.49,25983.0,73.9857,74.0706,73.9291,74.0612,25983.0
2023-11-30 10:05:00,78.5,78.63,78.49,78.62,56263.0,74.0706,74.1933,74.0612,74.1838,56263.0
2023-11-30 10:10:00,78.66,78.73,78.62,78.68,16468.0,74.2216,74.2876,74.1838,74.2404,16468.0
2023-11-30 10:15:00,78.67,78.8,78.64,78.77,24704.0,74.231,74.3537,74.2027,74.3254,24704.0
2023-11-30 10:20:00,78.77,78.88,78.76,78.81,16192.0,74.3254,74.4291,74.3159,74.3631,16192.0
2023-11-30 10:25:00,78.81,78.87,78.77,78.85,63829.0,74.3631,74.4197,74.3254,74.4008,63829.0
2023-11-30 10:30:00,78.86,78.9,78.81,78.87,33463.0,74.4103,74.448,74.3631,74.4197,33463.0
2023-11-30 10:35:00,78.86,78.88,78.78,78.83,40417.0,74.4103,74.4291,74.3348,74.382,40417.0
2023-11-30 10:40:00,78.83,78.95,78.82,78.95,24818.0,74.382,74.4952,74.3725,74.4952,24818.0
2023-11-30 10:45:00,78.95,79.05,78.91,79.05,39352.0,74.4952,74.5896,74.4575,74.5896,39352.0
2023-11-30 10:50:00,79.05,79.09,79.02,79.07,26190.0,74.5896,74.6273,74.5612,74.6084,26190.0
2023-11-30 10:55:00,79.07,79.18,79.06,79.14,40520.0,74.6084,74.7122,74.599,74.6745,40520.0
2023-11-30 11:00:00,79.13,79.25,79.13,79.18,50207.0,74.665,74.7783,74.665,74.7122,50207.0
2023-11-30 11:05:00,79.18,79.27,79.17,79.22,27188.0,74.7122,74.7971,74.7028,74.75,27188.0
2023-11-30 11:10:00,79.21,79.27,79.21,79.24,23501.0,74.7405,74.7971,74.7405,74.7688,23501.0
2023-11-30 11:15:00,79.25,79.25,79.09,79.1,39256.0,74.7783,74.7783,74.6273,74.6367,39256.0
2023-11-30 11:20:00,79.09,79.21,79.04,79.18,44477.0,74.6273,74.7405,74.5801,74.7122,44477.0
2023-11-30 11:25:00,79.17,79.24,79.13,79.16,31709.0,74.7028,74.7688,74.665,74.6933,31709.0
2023-11-30 11:30:00,79.15,79.17,79.04,79.07,29401.0,74.6839,74.7028,74.5801,74.6084,29401.0
2023-11-30 11:35:00,79.06,79.07,79.02,79.02,43330.0,74.599,74.6084,74.5612,74.5612,43330.0
2023-11-30 11:40:00,79.03,79.09,79.01,79.08,44200.0,74.5707,74.6273,74.5518,74.6179,44200.0
2023-11-30 11:45:00,79.08,79.14,79.05,79.13,23875.0,74.6179,74.6745,74.5896,74.665,23875.0
2023-11-30 11:50:00,79.13,79.2,79.12,79.15,10815.0,74.665,74.7311,74.6556,74.6839,10815.0
2023-11-30 11:55:00,79.16,79.2,79.08,79.12,17885.0,74.6933,74.7311,74.6179,74.6556,17885.0
2023-11-30 12:00:00,79.12,79.15,79.08,79.11,18776.0,74.6556,74.6839,74.6179,74.6462,18776.0
2023-11-30 12:05:00,79.11,79.14,79.04,79.08,58012.0,74.6462,74.6745,74.5801,74.6179,58012.0
2023-11-30 12:10:00,79.08,79.08,79.0,79.01,63736.0,74.6179,74.6179,74.5424,74.5518,63736.0
2023-11-30 12:15:00,79.0,79.01,78.89,78.93,72836.0,74.5424,74.5518,74.4386,74.4763,72836.0
2023-11-30 12:20:00,78.92,78.93,78.89,78.9,46761.0,74.4669,74.4763,74.4386,74.448,46761.0
2023-11-30 12:25:00,78.91,78.92,78.85,78.87,35302.0,74.4575,74.4669,74.4008,74.4197,35302.0
2023-11-30 12:30:00,78.87,78.91,78.83,78.91,36068.0,74.4197,74.4575,74.382,74.4575,36068.0
2023-11-30 12:35:00,78.91,78.98,78.91,78.94,25719.0,74.4575,74.5235,74.4575,74.4858,25719.0
2023-11-30 12:40:00,78.93,79.12,78.92,79.11,16680.0,74.4763,74.6556,74.4669,74.6462,16680.0
2023-11-30 12:45:00,79.09,79.15,79.07,79.07,24043.0,74.6273,74.6839,74.6084,74.6084,24043.0
2023-11-30 12:50:00,79.07,79.12,79.06,79.09,10738.0,74.6084,74.6556,74.599,74.6273,10738.0
2023-11-30 12:55:00,79.09,79.14,79.08,79.12,25708.0,74.6273,74.6745,74.6179,74.6556,25708.0
2023-11-30 13:00:00,79.11,79.12,78.97,78.98,40000.0,74.6462,74.6556,74.5141,74.5235,40000.0
2023-11-30 13:05:00,78.97,79.04,78.97,79.01,13439.0,74.5141,74.5801,74.5141,74.5518,13439.0
2023-11-30 13:10:00,79.01,79.14,79.0,79.13,32462.0,74.5518,74.6745,74.5424,74.665,32462.0
2023-11-30 13:15:00,79.13,79.17,79.1,79.1,16439.0,74.665,74.7028,74.6367,74.6367,16439.0
2023-11-30 13:20:00,79.1,79.14,79.07,79.07,32396.0,74.6367,74.6745,74.6084,74.6084,32396.0
2023-11-30 13:25:00,79.06,79.1,78.97,78.99,25707.0,74.599,74.6367,74.5141,74.5329,25707.0
2023-11-30 13:30:00,79.0,79.06,78.98,79.04,20400.0,74.5424,74.599,74.5235,74.5801,20400.0
2023-11-30 13:35:00,79.04,79.07,79.01,79.05,13956.0,74.5801,74.6084,74.5518,74.5896,13956.0
2023-11-30 13:40:00,79.04,79.05,79.01,79.05,21742.0,74.5801,74.5896,74.5518,74.5896,21742.0
2023-11-30 13:45:00,79.04,79.09,78.96,78.98,25646.0,74.5801,74.6273,74.5046,74.5235,25646.0
2023-11-30 13:50:00,78.97,79.04,78.96,79.04,20945.0,74.5141,74.5801,74.5046,74.5801,20945.0
2023-11-30 13:55:00,79.04,79.05,79.01,79.04,21864.0,74.5801,74.5896,74.5518,74.5801,21864.0
2023-11-30 14:00:00,79.05,79.05,78.94,78.98,12727.0,74.5896,74.5896,74.4858,74.5235,12727.0
2023-11-30 14:05:00,78.98,79.03,78.97,79.01,24880.0,74.5235,74.5707,74.5141,74.5518,24880.0
2023-11-30 14:10:00,79.01,79.03,78.98,78.98,16536.0,74.5518,74.5707,74.5235,74.5235,16536.0
2023-11-30 14:15:00,78.99,79.04,78.96,79.0,25030.0,74.5329,74.5801,74.5046,74.5424,25030.0
2023-11-30 14:20:00,78.99,79.0,78.93,78.96,29679.0,74.5329,74.5424,74.4763,74.5046,29679.0
2023-11-30 14:25:00,78.95,78.98,78.94,78.97,25171.0,74.4952,74.5235,74.4858,74.5141,25171.0
2023-11-30 14:30:00,78.98,78.98,78.91,78.93,38875.0,74.5235,74.5235,74.4575,74.4763,38875.0
2023-11-30 14:35:00,78.92,78.99,78.91,78.92,26102.0,74.4669,74.5329,74.4575,74.4669,26102.0
2023-11-30 14:40:00,78.92,79.0,78.91,78.96,15799.0,74.4669,74.5424,74.4575,74.5046,15799.0
2023-11-30 14:45:00,78.96,78.99,78.94,78.97,18135.0,74.5046,74.5329,74.4858,74.5141,18135.0
2023-11-30 14:50:00,78.98,78.99,78.93,78.95,30419.0,74.5235,74.5329,74.4763,74.4952,30419.0
2023-11-30 14:55:00,78.96,78.98,78.88,78.92,50203.0,74.5046,74.5235,74.4291,74.4669,50203.0
2023-11-30 15:00:00,78.92,78.93,78.85,78.85,46066.0,74.4669,74.4763,74.4008,74.4008,46066.0
2023-11-30 15:05:00,78.85,78.89,78.82,78.86,36494.0,74.4008,74.4386,74.3725,74.4103,36494.0
2023-11-30 15:10:00,78.86,78.95,78.84,78.92,37453.0,74.4103,74.4952,74.3914,74.4669,37453.0
2023-11-30 15:15:00,78.92,78.95,78.89,78.91,31775.0,74.4669,74.4952,74.4386,74.4575,31775.0
2023-11-30 15:20:00,78.92,78.96,78.9,78.93,42114.0,74.4669,74.5046,74.448,74.4763,42114.0
2023-11-30 15:25:00,78.93,78.94,78.9,78.91,51981.0,74.4763,74.4858,74.448,74.4575,51981.0
2023-11-30 15:30:00,78.91,79.02,78.88,78.97,68553.0,74.4575,74.5612,74.4291,74.5141,68553.0
2023-11-30 15:35:00,78.97,79.06,78.93,79.06,52098.0,74.5141,74.599,74.4763,74.599,52098.0
2023-11-30 15:40:00,79.06,79.21,79.05,79.21,58676.0,74.599,74.7405,74.5896,74.7405,58676.0
2023-11-30 15:45:00,79.22,79.22,79.16,79.19,101593.0,74.75,74.75,74.6933,74.7217,101593.0
2023-11-30 15:50:00,79.18,79.25,79.15,79.18,172496.0,74.7122,74.7783,74.6839,74.7122,172496.0
2023-11-30 15:55:00,79.18,79.31,79.18,79.22,351558.0,74.7122,74.8349,74.7122,74.75,351558.0
2023-12-01 09:30:00,79.09,79.25,78.84,79.04,111685.0,74.6273,74.7783,74.3914,74.5801,111685.0
2023-12-01 09:35:00,79.04,79.14,78.78,78.82,39093.0,74.5801,74.6745,74.3348,74.3725,39093.0
2023-12-01 09:40:00,78.84,78.92,78.76,78.91,25810.0,74.3914,74.4669,74.3159,74.4575,25810.0
2023-12-01 09:45:00,78.9,78.95,78.81,78.9,15747.0,74.448,74.4952,74.3631,74.448,15747.0
2023-12-01 09:50:00,78.91,78.97,78.87,78.88,17796.0,74.4575,74.5141,74.4197,74.4291,17796.0
2023-12-01 09:55:00,78.89,78.99,78.84,78.95,40171.0,74.4386,74.5329,74.3914,74.4952,40171.0
2023-12-01 10:00:00,78.97,79.16,78.95,79.16,55380.0,74.5141,74.6933,74.4952,74.6933,55380.0
2023-12-01 10:05:00,79.17,79.19,79.04,79.04,30960.0,74.7028,74.7217,74.5801,74.5801,30960.0
2023-12-01 10:10:00,79.05,79.06,78.95,79.03,47371.0,74.5896,74.599,74.4952,74.5707,47371.0
2023-12-01 10:15:00,79.03,79.16,79.02,79.16,21864.0,74.5707,74.6933,74.5612,74.6933,21864.0
2023-12-01 10:20:00,79.16,79.25,79.1,79.24,22189.0,74.6933,74.7783,74.6367,74.7688,22189.0
2023-12-01 10:25:00,79.25,79.26,79.07,79.07,34495.0,74.7783,74.7877,74.6084,74.6084,34495.0
2023-12-01 10:30:00,79.05,79.24,79.01,79.21,56412.0,74.5896,74.7688,74.5518,74.7405,56412.0
2023-12-01 10:35:00,79.21,79.38,79.2,79.29,42716.0,74.7405,74.9009,74.7311,74.816,42716.0
2023-12-01 10:40:00,79.31,79.35,79.29,79.3,20715.0,74.8349,74.8726,74.816,74.8255,20715.0
2023-12-01 10:45:00,79.32,79.42,79.32,79.37,41283.0,74.8443,74.9387,74.8443,74.8915,41283.0
2023-12-01 10:50:00,79.39,79.49,79.39,79.42,24309.0,74.9104,75.0047,74.9104,74.9387,24309.0
2023-12-01 10:55:00,79.41,79.42,79.26,79.27,21214.0,74.9292,74.9387,74.7877,74.7971,21214.0
2023-12-01 11:00:00,79.27,79.29,79.04,79.1,39554.0,74.7971,74.816,74.5801,74.6367,39554.0
2023-12-01 11:05:00,79.09,79.25,79.06,79.21,19476.0,74.6273,74.7783,74.599,74.7405,19476.0
2023-12-01 11:10:00,79.22,79.35,79.21,79.29,47305.0,74.75,74.8726,74.7405,74.816,47305.0
2023-12-01 11:15:00,79.3,79.31,79.2,79.22,30013.0,74.8255,74.8349,74.7311,74.75,30013.0
2023-12-01 11:20:00,79.21,79.27,79.16,79.27,23767.0,74.7405,74.7971,74.6933,74.7971,23767.0
2023-12-01 11:25:00,79.28,79.28,79.18,79.28,44076.0,74.8066,74.8066,74.7122,74.8066,44076.0
2023-12-01 11:30:00,79.27,79.4,79.2,79.39,21567.0,74.7971,74.9198,74.7311,74.9104,21567.0
2023-12-01 11:35:00,79.38,79.46,79.37,79.43,33929.0,74.9009,74.9764,74.8915,74.9481,33929.0
2023-12-01 11:40:00,79.41,79.57,79.41,79.56,49893.0,74.9292,75.0802,74.9292,75.0708,49893.0
2023-12-01 11:45:00,79.57,79.57,79.47,79.52,22082.0,75.0802,75.0802,74.9859,75.033,22082.0
2023-12-01 11:50:00,79.54,79.65,79.52,79.61,119410.0,75.0519,75.1557,75.033,75.118,119410.0
2023-12-01 11:55:00,79.6,79.61,79.47,79.48,49194.0,75.1085,75.118,74.9859,74.9953,49194.0
2023-12-01 12:00:00,79.49,79.54,79.45,79.48,16287.0,75.0047,75.0519,74.967,74.9953,16287.0
2023-12-01 12:05:00,79.47,79.58,79.46,79.52,21999.0,74.9859,75.0897,74.9764,75.033,21999.0
2023-12-01 12:10:00,79.52,79.56,79.47,79.48,34331.0,75.033,75.0708,74.9859,74.9953,34331.0
2023-12-01 12:15:00,79.47,79.52,79.46,79.48,36962.0,74.9859,75.033,74.9764,74.9953,36962.0
2023-12-01 12:20:00,79.48,79.51,79.42,79.45,29718.0,74.9953,75.0236,74.9387,74.967,29718.0
2023-12-01 12:25:00,79.44,79.51,79.41,79.48,17427.0,74.9576,75.0236,74.9292,74.9953,17427.0
2023-12-01 12:30:00,79.47,79.6,79.46,79.51,29121.0,74.9859,75.1085,74.9764,75.0236,29121.0
2023-12-01 12:35:00,79.51,79.66,79.5,79.58,83251.0,75.0236,75.1651,75.0142,75.0897,83251.0
2023-12-01 12:40:00,79.57,79.68,79.57,79.65,17727.0,75.0802,75.184,75.0802,75.1557,17727.0
2023-12-01 12:45:00,79.67,79.73,79.64,79.66,36732.0,75.1746,75.2312,75.1463,75.1651,36732.0
2023-12-01 12:50:00,79.66,79.66,79.51,79.56,45901.0,75.1651,75.1651,75.0236,75.0708,45901.0
2023-12-01 12:55:00,79.57,79.62,79.55,79.59,17456.0,75.0802,75.1274,75.0613,75.0991,17456.0
2023-12-01 13:00:00,79.59,79.65,79.56,79.62,26881.0,75.0991,75.1557,75.0708,75.1274,26881.0
2023-12-01 13:05:00,79.62,79.63,79.53,79.56,29149.0,75.1274,75.1368,75.0425,75.0708,29149.0
2023-12-01 13:10:00,79.56,79.59,79.52,79.58,22393.0,75.0708,75.0991,75.033,75.0897,22393.0
2023-12-01 13:15:00,79.58,79.63,79.56,79.62,22544.0,75.0897,75.1368,75.0708,75.1274,22544.0
2023-12-01 13:20:00,79.64,79.64,79.52,79.6,18546.0,75.1463,75.1463,75.033,75.1085,18546.0
2023-12-01 13:25:00,79.61,79.66,79.58,79.65,30130.0,75.118,75.1651,75.0897,75.1557,30130.0
2023-12-01 13:30:00,79.65,79.77,79.63,79.75,50567.0,75.1557,75.2689,75.1368,75.2501,50567.0
2023-12-01 13:35:00,79.74,79.78,79.69,79.77,43150.0,75.2406,75.2784,75.1934,75.2689,43150.0
2023-12-01 13:40:00,79.77,79.8,79.73,79.76,30304.0,75.2689,75.2972,75.2312,75.2595,30304.0
2023-12-01 13:45:00,79.76,79.78,79.71,79.72,27669.0,75.2595,75.2784,75.2123,75.2218,27669.0
2023-12-01 13:50:00,79.71,79.75,79.69,79.72,34553.0,75.2123,75.2501,75.1934,75.2218,34553.0
2023-12-01 13:55:00,79.72,79.75,79.71,79.73,19697.0,75.2218,75.2501,75.2123,75.2312,19697.0
2023-12-01 14:00:00,79.74,79.89,79.72,79.87,42152.0,75.2406,75.3822,75.2218,75.3633,42152.0
2023-12-01 14:05:00,79.87,79.92,79.78,79.78,45864.0,75.3633,75.4105,75.2784,75.2784,45864.0
2023-12-01 14:10:00,79.78,79.84,79.76,79.82,27404.0,75.2784,75.335,75.2595,75.3161,27404.0
2023-12-01 14:15:00,79.81,79.82,79.74,79.8,43892.0,75.3067,75.3161,75.2406,75.2972,43892.0
2023-12-01 14:20:00,79.8,79.85,79.75,79.84,39816.0,75.2972,75.3444,75.2501,75.335,39816.0
2023-12-01 14:25:00,79.83,79.83,79.77,79.82,47714.0,75.3255,75.3255,75.2689,75.3161,47714.0
2023-12-01 14:30:00,79.83,79.84,79.71,79.72,39279.0,75.3255,75.335,75.2123,75.2218,39279.0
2023-12-01 14:35:00,79.72,79.73,79.67,79.69,36065.0,75.2218,75.2312,75.1746,75.1934,36065.0
2023-12-01 14:40:00,79.69,79.73,79.65,79.7,40076.0,75.1934,75.2312,75.1557,75.2029,40076.0
2023-12-01 14:45:00,79.71,79.77,79.69,79.77,34856.0,75.2123,75.2689,75.1934,75.2689,34856.0
2023-12-01 14:50:00,79.76,79.79,79.75,79.76,52810.0,75.2595,75.2878,75.2501,75.2595,52810.0
2023-12-01 14:55:00,79.76,79.84,79.75,79.84,40132.0,75.2595,75.335,75.2501,75.335,40132.0
2023-12-01 15:00:00,79.84,79.85,79.72,79.73,37219.0,75.335,75.3444,75.2218,75.2312,37219.0
2023-12-01 15:05:00,79.72,79.75,79.7,79.72,46134.0,75.2218,75.2501,75.2029,75.2218,46134.0
2023-12-01 15:10:00,79.72,79.81,79.67,79.81,59530.0,75.2218,75.3067,75.1746,75.3067,59530.0
2023-12-01 15:15:00,79.81,79.82,79.75,79.78,57462.0,75.3067,75.3161,75.2501,75.2784,57462.0
2023-12-01 15:20:00,79.78,79.92,79.77,79.92,34379.0,75.2784,75.4105,75.2689,75.4105,34379.0
2023-12-01 15:25:00,79.92,79.99,79.91,79.98,81098.0,75.4105,75.4765,75.401,75.4671,81098.0
2023-12-01 15:30:00,79.98,80.04,79.97,80.02,168144.0,75.4671,75.5237,75.4576,75.5048,168144.0
2023-12-01 15:35:00,80.02,80.04,79.96,80.0,53402.0,75.5048,75.5237,75.4482,75.486,53402.0
2023-12-01 15:40:00,80.0,80.03,79.97,79.98,65067.0,75.486,75.5143,75.4576,75.4671,65067.0
2023-12-01 15:45:00,79.98,80.03,79.93,80.02,76618.0,75.4671,75.5143,75.4199,75.5048,76618.0
2023-12-01 15:50:00,80.01,80.05,79.96,79.98,132967.0,75.4954,75.5331,75.4482,75.4671,132967.0
2023-12-01 15:55:00,79.98,80.08,79.95,79.99,374148.0,75.4671,75.5614,75.4388,75.4765,374148.0
2023-12-04 09:30:00,79.56,79.94,79.47,79.91,135257.0,75.0708,75.4293,74.9859,75.401,135257.0
2023-12-04 09:35:00,79.9,80.04,79.72,79.79,38601.0,75.3916,75.5237,75.2218,75.2878,38601.0
2023-12-04 09:40:00,79.8,80.05,79.76,80.01,47707.0,75.2972,75.5331,75.2595,75.4954,47707.0
2023-12-04 09:45:00,80.02,80.2,79.98,80.13,50305.0,75.5048,75.6747,75.4671,75.6086,50305.0
2023-12-04 09:50:00,80.13,80.18,79.83,79.85,54077.0,75.6086,75.6558,75.3255,75.3444,54077.0
2023-12-04 09:55:00,79.84,79.93,79.78,79.91,65409.0,75.335,75.4199,75.2784,75.401,65409.0
2023-12-04 10:00:00,79.89,80.01,79.89,79.95,74198.0,75.3822,75.4954,75.3822,75.4388,74198.0
2023-12-04 10:05:00,79.94,80.01,79.87,79.99,44339.0,75.4293,75.4954,75.3633,75.4765,44339.0
2023-12-04 10:10:00,79.99,80.05,79.95,80.04,64260.0,75.4765,75.5331,75.4388,75.5237,64260.0
2023-12-04 10:15:00,80.04,80.07,79.98,80.02,63379.0,75.5237,75.552,75.4671,75.5048,63379.0
2023-12-04 10:20:00,80.02,80.05,79.89,80.0,40609.0,75.5048,75.5331,75.3822,75.486,40609.0
2023-12-04 10:25:00,80.0,80.05,79.95,80.01,44670.0,75.486,75.5331,75.4388,75.4954,44670.0
2023-12-04 10:30:00,80.01,80.07,79.93,79.95,55452.0,75.4954,75.552,75.4199,75.4388,55452.0
2023-12-04 10:35:00,79.95,80.02,79.86,80.02,36014.0,75.4388,75.5048,75.3539,75.5048,36014.0
2023-12-04 10:40:00,80.03,80.05,79.93,80.03,67407.0,75.5143,75.5331,75.4199,75.5143,67407.0
2023-12-04 10:45:00,80.03,80.21,80.03,80.19,36280.0,75.5143,75.6841,75.5143,75.6652,36280.0
2023-12-04 10:50:00,80.18,80.18,80.04,80.06,44303.0,75.6558,75.6558,75.5237,75.5426,44303.0
2023-12-04 10:55:00,80.07,80.12,80.03,80.12,214142.0,75.552,75.5992,75.5143,75.5992,214142.0
2023-12-04 11:00:00,80.12,80.23,80.05,80.14,45114.0,75.5992,75.703,75.5331,75.6181,45114.0
2023-12-04 11:05:00,80.13,80.15,80.01,80.02,71494.0,75.6086,75.6275,75.4954,75.5048,71494.0
2023-12-04 11:10:00,80.02,80.1,79.99,80.0,25853.0,75.5048,75.5803,75.4765,75.486,25853.0
2023-12-04 11:15:00,80.01,80.14,80.01,80.14,82392.0,75.4954,75.6181,75.4954,75.6181,82392.0
2023-12-04 11:20:00,80.14,80.18,80.07,80.11,63930.0,75.6181,75.6558,75.552,75.5897,63930.0
2023-12-04 11:25:00,80.12,80.13,79.99,80.03,73549.0,75.5992,75.6086,75.4765,75.5143,73549.0
2023-12-04 11:30:00,80.04,80.04,79.9,79.92,76343.0,75.5237,75.5237,75.3916,75.4105,76343.0
2023-12-04 11:35:00,79.93,79.99,79.87,79.91,126475.0,75.4199,75.4765,75.3633,75.401,126475.0
2023-12-04 11:40:00,79.92,80.05,79.9,79.99,39387.0,75.4105,75.5331,75.3916,75.4765,39387.0
2023-12-04 11:45:00,80.0,80.0,79.91,79.91,17001.0,75.486,75.486,75.401,75.401,17001.0
2023-12-04 11:50:00,79.92,80.02,79.91,79.97,21886.0,75.4105,75.5048,75.401,75.4576,21886.0
2023-12-04 11:55:00,79.96,79.98,79.91,79.94,22712.0,75.4482,75.4671,75.401,75.4293,22712.0
2023-12-04 12:00:00,79.94,79.96,79.87,79.94,28740.0,75.4293,75.4482,75.3633,75.4293,28740.0
2023-12-04 12:05:00,79.92,80.03,79.92,79.95,24555.0,75.4105,75.5143,75.4105,75.4388,24555.0
2023-12-04 12:10:00,79.97,79.99,79.93,79.95,21845.0,75.4576,75.4765,75.4199,75.4388,21845.0
2023-12-04 12:15:00,79.95,79.99,79.92,79.94,28365.0,75.4388,75.4765,75.4105,75.4293,28365.0
2023-12-04 12:20:00,79.95,80.02,79.93,80.01,38549.0,75.4388,75.5048,75.4199,75.4954,38549.0
2023-12-04 12:25:00,80.0,80.0,79.87,79.95,51654.0,75.486,75.486,75.3633,75.4388,51654.0
2023-12-04 12:30:00,79.94,80.0,79.92,79.97,25200.0,75.4293,75.486,75.4105,75.4576,25200.0
2023-12-04 12:35:00,79.98,79.98,79.88,79.92,31726.0,75.4671,75.4671,75.3727,75.4105,31726.0
2023-12-04 12:40:00,79.91,79.91,79.8,79.86,68038.0,75.401,75.401,75.2972,75.3539,68038.0
2023-12-04 12:45:00,79.86,79.87,79.79,79.83,99442.0,75.3539,75.3633,75.2878,75.3255,99442.0
2023-12-04 12:50:00,79.81,79.83,79.75,79.8,41154.0,75.3067,75.3255,75.2501,75.2972,41154.0
2023-12-04 12:55:00,79.81,79.84,79.79,79.79,27015.0,75.3067,75.335,75.2878,75.2878,27015.0
2023-12-04 13:00:00,79.8,79.8,79.68,79.74,17685.0,75.2972,75.2972,75.184,75.2406,17685.0
2023-12-04 13:05:00,79.75,79.81,79.72,79.78,36793.0,75.2501,75.3067,75.2218,75.2784,36793.0
2023-12-04 13:10:00,79.76,79.82,79.72,79.82,34604.0,75.2595,75.3161,75.2218,75.3161,34604.0
2023-12-04 13:15:00,79.81,79.86,79.79,79.85,44106.0,75.3067,75.3539,75.2878,75.3444,44106.0
2023-12-04 13:20:00,79.85,79.88,79.81,79.82,54500.0,75.3444,75.3727,75.3067,75.3161,54500.0
2023-12-04 13:25:00,79.81,79.81,79.73,79.78,28907.0,75.3067,75.3067,75.2312,75.2784,28907.0
2023-12-04 13:30:00,79.76,79.79,79.71,79.77,57289.0,75.2595,75.2878,75.2123,75.2689,57289.0
2023-12-04 13:35:00,79.77,79.81,79.75,79.78,13730.0,75.2689,75.3067,75.2501,75.2784,13730.0
2023-12-04 13:40:00,79.79,79.8,79.75,79.76,19211.0,75.2878,75.2972,75.2501,75.2595,19211.0
2023-12-04 13:45:00,79.76,79.84,79.73,79.82,30439.0,75.2595,75.335,75.2312,75.3161,30439.0
2023-12-04 13:50:00,79.83,79.9,79.82,79.88,24016.0,75.3255,75.3916,75.3161,75.3727,24016.0
2023-12-04 13:55:00,79.87,79.88,79.77,79.8,34479.0,75.3633,75.3727,75.2689,75.2972,34479.0
2023-12-04 14:00:00,79.81,79.85,79.69,79.7,28965.0,75.3067,75.3444,75.1934,75.2029,28965.0
2023-12-04 14:05:00,79.72,79.73,79.68,79.7,33916.0,75.2218,75.2312,75.184,75.2029,33916.0
2023-12-04 14:10:00,79.7,79.79,79.69,79.75,45027.0,75.2029,75.2878,75.1934,75.2501,45027.0
2023-12-04 14:15:00,79.74,79.75,79.61,79.62,31357.0,75.2406,75.2501,75.118,75.1274,31357.0
2023-12-04 14:20:00,79.62,79.63,79.41,79.42,97563.0,75.1274,75.1368,74.9292,74.9387,97563.0
2023-12-04 14:25:00,79.42,79.5,79.42,79.44,38038.0,74.9387,75.0142,74.9387,74.9576,38038.0
2023-12-04 14:30:00,79.45,79.54,79.43,79.54,125827.0,74.967,75.0519,74.9481,75.0519,125827.0
2023-12-04 14:35:00,79.55,79.66,79.54,79.58,73369.0,75.0613,75.1651,75.0519,75.0897,73369.0
2023-12-04 14:40:00,79.58,79.66,79.56,79.64,39929.0,75.0897,75.1651,75.0708,75.1463,39929.0
2023-12-04 14:45:00,79.65,79.72,79.64,79.68,51154.0,75.1557,75.2218,75.1463,75.184,51154.0
2023-12-04 14:50:00,79.67,79.69,79.64,79.67,36820.0,75.1746,75.1934,75.1463,75.1746,36820.0
2023-12-04 14:55:00,79.68,79.69,79.63,79.67,37707.0,75.184,75.1934,75.1368,75.1746,37707.0
2023-12-04 15:00:00,79.66,79.73,79.65,79.67,74724.0,75.1651,75.2312,75.1557,75.1746,74724.0
2023-12-04 15:05:00,79.67,79.7,79.64,79.66,43944.0,75.1746,75.2029,75.1463,75.1651,43944.0
2023-12-04 15:10:00,79.67,79.75,79.66,79.69,41656.0,75.1746,75.2501,75.1651,75.1934,41656.0
2023-12-04 15:15:00,79.69,79.75,79.63,79.73,37638.0,75.1934,75.2501,75.1368,75.2312,37638.0
2023-12-04 15:20:00,79.73,79.77,79.65,79.68,51229.0,75.2312,75.2689,75.1557,75.184,51229.0
2023-12-04 15:25:00,79.68,79.7,79.63,79.7,70040.0,75.184,75.2029,75.1368,75.2029,70040.0
2023-12-04 15:30:00,79.7,79.72,79.64,79.67,35525.0,75.2029,75.2218,75.1463,75.1746,35525.0
2023-12-04 15:35:00,79.66,79.68,79.62,79.66,47074.0,75.1651,75.184,75.1274,75.1651,47074.0
2023-12-04 15:40:00,79.66,79.8,79.66,79.79,50443.0,75.1651,75.2972,75.1651,75.2878,50443.0
2023-12-04 15:45:00,79.79,79.82,79.76,79.78,72667.0,75.2878,75.3161,75.2595,75.2784,72667.0
2023-12-04 15:50:00,79.77,79.81,79.74,79.76,118727.0,75.2689,75.3067,75.2406,75.2595,118727.0
2023-12-04 15:55:00,79.76,79.77,79.68,79.73,335052.0,75.2595,75.2689,75.184,75.2312,335052.0
2023-12-05 09:30:00,79.55,79.63,79.3,79.59,105647.0,75.0613,75.1368,74.8255,75.0991,105647.0
2023-12-05 09:35:00,79.54,79.57,79.05,79.16,47608.0,75.0519,75.0802,74.5896,74.6933,47608.0
2023-12-05 09:40:00,79.18,79.19,78.82,78.82,43390.0,74.7122,74.7217,74.3725,74.3725,43390.0
2023-12-05 09:45:00,78.81,79.03,78.78,78.99,44456.0,74.3631,74.5707,74.3348,74.5329,44456.0
2023-12-05 09:50:00,78.97,78.97,78.8,78.95,31157.0,74.5141,74.5141,74.3537,74.4952,31157.0
2023-12-05 09:55:00,78.95,79.04,78.9,78.92,16243.0,74.4952,74.5801,74.448,74.4669,16243.0
2023-12-05 10:00:00,78.93,79.14,78.93,79.08,30412.0,74.4763,74.6745,74.4763,74.6179,30412.0
2023-12-05 10:05:00,79.05,79.07,78.91,78.95,35292.0,74.5896,74.6084,74.4575,74.4952,35292.0
2023-12-05 10:10:00,78.95,79.09,78.95,78.96,34835.0,74.4952,74.6273,74.4952,74.5046,34835.0
2023-12-05 10:15:00,78.96,79.01,78.91,78.99,59949.0,74.5046,74.5518,74.4575,74.5329,59949.0
2023-12-05 10:20:00,78.97,79.06,78.93,78.99,23272.0,74.5141,74.599,74.4763,74.5329,23272.0
2023-12-05 10:25:00,78.98,79.01,78.85,79.0,37518.0,74.5235,74.5518,74.4008,74.5424,37518.0
2023-12-05 10:30:00,78.99,79.04,78.89,78.9,32606.0,74.5329,74.5801,74.4386,74.448,32606.0
2023-12-05 10:35:00,78.89,78.99,78.87,78.9,53396.0,74.4386,74.5329,74.4197,74.448,53396.0
2023-12-05 10:40:00,78.9,78.94,78.84,78.92,29123.0,74.448,74.4858,74.3914,74.4669,29123.0
2023-12-05 10:45:00,78.92,79.01,78.87,78.95,24337.0,74.4669,74.5518,74.4197,74.4952,24337.0
2023-12-05 10:50:00,78.93,78.94,78.89,78.91,32654.0,74.4763,74.4858,74.4386,74.4575,32654.0
2023-12-05 10:55:00,78.91,79.04,78.91,79.01,45885.0,74.4575,74.5801,74.4575,74.5518,45885.0
2023-12-05 11:00:00,79.0,79.09,78.99,79.05,21481.0,74.5424,74.6273,74.5329,74.5896,21481.0
2023-12-05 11:05:00,79.04,79.06,78.94,78.95,14246.0,74.5801,74.599,74.4858,74.4952,14246.0
2023-12-05 11:10:00,78.94,78.95,78.86,78.88,20479.0,74.4858,74.4952,74.4103,74.4291,20479.0
2023-12-05 11:15:00,78.87,78.91,78.8,78.81,18782.0,74.4197,74.4575,74.3537,74.3631,18782.0
2023-12-05 11:20:00,78.81,78.93,78.79,78.92,59096.0,74.3631,74.4763,74.3442,74.4669,59096.0
2023-12-05 11:25:00,78.92,79.15,78.91,79.13,23975.0,74.4669,74.6839,74.4575,74.665,23975.0
2023-12-05 11:30:00,79.13,79.2,79.05,79.06,36756.0,74.665,74.7311,74.5896,74.599,36756.0
2023-12-05 11:35:00,79.07,79.08,78.99,79.07,21102.0,74.6084,74.6179,74.5329,74.6084,21102.0
2023-12-05 11:40:00,79.08,79.16,79.07,79.16,14599.0,74.6179,74.6933,74.6084,74.6933,14599.0
2023-12-05 11:45:00,79.15,79.15,79.04,79.05,19450.0,74.6839,74.6839,74.5801,74.5896,19450.0
2023-12-05 11:50:00,79.06,79.09,79.0,79.01,15859.0,74.599,74.6273,74.5424,74.5518,15859.0
2023-12-05 11:55:00,79.02,79.05,78.99,79.02,25324.0,74.5612,74.5896,74.5329,74.5612,25324.0
2023-12-05 12:00:00,79.03,79.05,78.92,78.97,32070.0,74.5707,74.5896,74.4669,74.5141,32070.0
2023-12-05 12:05:00,78.97,78.97,78.92,78.94,11533.0,74.5141,74.5141,74.4669,74.4858,11533.0
2023-12-05 12:10:00,78.93,78.95,78.89,78.92,14011.0,74.4763,74.4952,74.4386,74.4669,14011.0
2023-12-05 12:15:00,78.93,79.04,78.93,78.96,28466.0,74.4763,74.5801,74.4763,74.5046,28466.0
2023-12-05 12:20:00,78.96,78.99,78.88,78.89,19357.0,74.5046,74.5329,74.4291,74.4386,19357.0
2023-12-05 12:25:00,78.89,78.91,78.8,78.8,17544.0,74.4386,74.4575,74.3537,74.3537,17544.0
2023-12-05 12:30:00,78.81,78.83,78.72,78.75,25266.0,74.3631,74.382,74.2782,74.3065,25266.0
2023-12-05 12:35:00,78.75,78.78,78.72,78.75,24083.0,74.3065,74.3348,74.2782,74.3065,24083.0
2023-12-05 12:40:00,78.75,78.75,78.66,78.71,75287.0,74.3065,74.3065,74.2216,74.2687,75287.0
2023-12-05 12:45:00,78.72,78.85,78.7,78.8,43974.0,74.2782,74.4008,74.2593,74.3537,43974.0
2023-12-05 12:50:00,78.79,78.8,78.66,78.7,42806.0,74.3442,74.3537,74.2216,74.2593,42806.0
2023-12-05 12:55:00,78.7,78.76,78.66,78.73,27408.0,74.2593,74.3159,74.2216,74.2876,27408.0
2023-12-05 13:00:00,78.73,78.82,78.72,78.76,35651.0,74.2876,74.3725,74.2782,74.3159,35651.0
2023-12-05 13:05:00,78.76,78.84,78.74,78.83,32592.0,74.3159,74.3914,74.297,74.382,32592.0
2023-12-05 13:10:00,78.83,78.92,78.81,78.91,26674.0,74.382,74.4669,74.3631,74.4575,26674.0
2023-12-05 13:15:00,78.91,79.03,78.9,79.0,19322.0,74.4575,74.5707,74.448,74.5424,19322.0
2023-12-05 13:20:00,79.0,79.0,78.94,78.95,13983.0,74.5424,74.5424,74.4858,74.4952,13983.0
2023-12-05 13:25:00,78.95,78.96,78.91,78.95,39444.0,74.4952,74.5046,74.4575,74.4952,39444.0
2023-12-05 13:30:00,78.94,78.99,78.93,78.94,31527.0,74.4858,74.5329,74.4763,74.4858,31527.0
2023-12-05 13:35:00,78.94,78.94,78.88,78.88,17673.0,74.4858,74.4858,74.4291,74.4291,17673.0
2023-12-05 13:40:00,78.89,78.9,78.81,78.87,18931.0,74.4386,74.448,74.3631,74.4197,18931.0
2023-12-05 13:45:00,78.86,78.92,78.85,78.92,30543.0,74.4103,74.4669,74.4008,74.4669,30543.0
2023-12-05 13:50:00,78.92,78.95,78.9,78.94,16525.0,74.4669,74.4952,74.448,74.4858,16525.0
2023-12-05 13:55:00,78.94,78.96,78.92,78.95,21941.0,74.4858,74.5046,74.4669,74.4952,21941.0
2023-12-05 14:00:00,78.95,78.97,78.93,78.94,18380.0,74.4952,74.5141,74.4763,74.4858,18380.0
2023-12-05 14:05:00,78.94,78.99,78.92,78.92,19430.0,74.4858,74.5329,74.4669,74.4669,19430.0
2023-12-05 14:10:00,78.92,78.96,78.9,78.92,20798.0,74.4669,74.5046,74.448,74.4669,20798.0
2023-12-05 14:15:00,78.92,78.96,78.88,78.95,51805.0,74.4669,74.5046,74.4291,74.4952,51805.0
2023-12-05 14:20:00,78.95,78.97,78.9,78.94,46979.0,74.4952,74.5141,74.448,74.4858,46979.0
2023-12-05 14:25:00,78.94,78.98,78.9,78.92,92076.0,74.4858,74.5235,74.448,74.4669,92076.0
2023-12-05 14:30:00,78.92,78.99,78.92,78.95,22209.0,74.4669,74.5329,74.4669,74.4952,22209.0
2023-12-05 14:35:00,78.95,78.96,78.89,78.89,19832.0,74.4952,74.5046,74.4386,74.4386,19832.0
2023-12-05 14:40:00,78.88,78.91,78.87,78.89,89138.0,74.4291,74.4575,74.4197,74.4386,89138.0
2023-12-05 14:45:00,78.89,78.91,78.85,78.89,19129.0,74.4386,74.4575,74.4008,74.4386,19129.0
2023-12-05 14:50:00,78.9,78.97,78.88,78.96,33546.0,74.448,74.5141,74.4291,74.5046,33546.0
2023-12-05 14:55:00,78.97,78.98,78.89,78.89,65613.0,74.5141,74.5235,74.4386,74.4386,65613.0
2023-12-05 15:00:00,78.89,78.9,78.79,78.79,72673.0,74.4386,74.448,74.3442,74.3442,72673.0
2023-12-05 15:05:00,78.8,78.83,78.77,78.83,38735.0,74.3537,74.382,74.3254,74.382,38735.0
2023-12-05 15:10:00,78.84,78.88,78.82,78.83,40365.0,74.3914,74.4291,74.3725,74.382,40365.0
2023-12-05 15:15:00,78.83,78.96,78.82,78.95,45053.0,74.382,74.5046,74.3725,74.4952,45053.0
2023-12-05 15:20:00,78.95,79.02,78.93,78.97,68313.0,74.4952,74.5612,74.4763,74.5141,68313.0
2023-12-05 15:25:00,78.97,78.97,78.89,78.94,53009.0,74.5141,74.5141,74.4386,74.4858,53009.0
2023-12-05 15:30:00,78.94,79.02,78.93,78.97,38258.0,74.4858,74.5612,74.4763,74.5141,38258.0
2023-12-05 15:35:00,78.97,79.02,78.96,78.98,47795.0,74.5141,74.5612,74.5046,74.5235,47795.0
2023-12-05 15:40:00,78.98,78.99,78.9,78.91,55389.0,74.5235,74.5329,74.448,74.4575,55389.0
2023-12-05 15:45:00,78.91,78.95,78.88,78.9,63143.0,74.4575,74.4952,74.4291,74.448,63143.0
2023-12-05 15:50:00,78.9,78.95,78.89,78.91,82421.0,74.448,74.4952,74.4386,74.4575,82421.0
2023-12-05 15:55:00,78.92,78.93,78.77,78.84,381832.0,74.4669,74.4763,74.3254,74.3914,381832.0
2023-12-06 09:30:00,78.86,79.1,78.81,78.84,86580.0,74.4103,74.6367,74.3631,74.3914,86580.0
2023-12-06 09:35:00,78.8,78.81,78.48,78.77,29322.0,74.3537,74.3631,74.0517,74.3254,29322.0
2023-12-06 09:40:00,78.79,78.79,78.54,78.59,44314.0,74.3442,74.3442,74.1083,74.1555,44314.0
2023-12-06 09:45:00,78.58,78.75,78.56,78.68,27611.0,74.1461,74.3065,74.1272,74.2404,27611.0
2023-12-06 09:50:00,78.66,78.74,78.6,78.64,41047.0,74.2216,74.297,74.1649,74.2027,41047.0
2023-12-06 09:55:00,78.63,78.8,78.59,78.79,25981.0,74.1933,74.3537,74.1555,74.3442,25981.0
2023-12-06 10:00:00,78.79,78.93,78.76,78.92,23721.0,74.3442,74.4763,74.3159,74.4669,23721.0
2023-12-06 10:05:00,78.91,79.03,78.87,79.01,27016.0,74.4575,74.5707,74.4197,74.5518,27016.0
2023-12-06 10:10:00,79.01,79.05,78.96,78.98,21838.0,74.5518,74.5896,74.5046,74.5235,21838.0
2023-12-06 10:15:00,78.98,79.05,78.98,79.02,33254.0,74.5235,74.5896,74.5235,74.5612,33254.0
2023-12-06 10:20:00,79.01,79.01,78.8,78.83,99176.0,74.5518,74.5518,74.3537,74.382,99176.0
2023-12-06 10:25:00,78.83,78.9,78.78,78.79,34667.0,74.382,74.448,74.3348,74.3442,34667.0
2023-12-06 10:30:00,78.79,79.03,78.78,79.0,223937.0,74.3442,74.5707,74.3348,74.5424,223937.0
2023-12-06 10:35:00,79.04,79.07,78.96,79.07,34578.0,74.5801,74.6084,74.5046,74.6084,34578.0
2023-12-06 10:40:00,79.06,79.09,78.9,78.91,24435.0,74.599,74.6273,74.448,74.4575,24435.0
2023-12-06 10:45:00,78.91,78.97,78.9,78.93,35219.0,74.4575,74.5141,74.448,74.4763,35219.0
2023-12-06 10:50:00,78.94,78.99,78.79,78.8,32098.0,74.4858,74.5329,74.3442,74.3537,32098.0
2023-12-06 10:55:00,78.79,78.84,78.77,78.8,18364.0,74.3442,74.3914,74.3254,74.3537,18364.0
2023-12-06 11:00:00,78.81,78.92,78.81,78.91,26637.0,74.3631,74.4669,74.3631,74.4575,26637.0
2023-12-06 11:05:00,78.91,78.91,78.69,78.69,24873.0,74.4575,74.4575,74.2499,74.2499,24873.0
2023-12-06 11:10:00,78.7,78.8,78.7,78.71,30418.0,74.2593,74.3537,74.2593,74.2687,30418.0
2023-12-06 11:15:00,78.69,78.82,78.69,78.79,37277.0,74.2499,74.3725,74.2499,74.3442,37277.0
2023-12-06 11:20:00,78.78,78.87,78.77,78.84,37651.0,74.3348,74.4197,74.3254,74.3914,37651.0
2023-12-06 11:25:00,78.84,78.84,78.72,78.72,29417.0,74.3914,74.3914,74.2782,74.2782,29417.0
2023-12-06 11:30:00,78.72,78.74,78.63,78.64,36826.0,74.2782,74.297,74.1933,74.2027,36826.0
2023-12-06 11:35:00,78.64,78.78,78.6,78.77,47046.0,74.2027,74.3348,74.1649,74.3254,47046.0
2023-12-06 11:40:00,78.76,78.76,78.68,78.69,38616.0,74.3159,74.3159,74.2404,74.2499,38616.0
2023-12-06 11:45:00,78.7,78.75,78.68,78.72,18594.0,74.2593,74.3065,74.2404,74.2782,18594.0
2023-12-06 11:50:00,78.72,78.85,78.71,78.78,26135.0,74.2782,74.4008,74.2687,74.3348,26135.0
2023-12-06 11:55:00,78.78,78.8,78.73,78.74,23144.0,74.3348,74.3537,74.2876,74.297,23144.0
2023-12-06 12:00:00,78.73,78.74,78.67,78.7,22657.0,74.2876,74.297,74.231,74.2593,22657.0
2023-12-06 12:05:00,78.7,78.79,78.68,78.78,23647.0,74.2593,74.3442,74.2404,74.3348,23647.0
2023-12-06 12:10:00,78.77,78.81,78.73,78.75,29446.0,74.3254,74.3631,74.2876,74.3065,29446.0
2023-12-06 12:15:00,78.73,78.75,78.66,78.66,21649.0,74.2876,74.3065,74.2216,74.2216,21649.0
2023-12-06 12:20:00,78.66,78.68,78.6,78.67,36599.0,74.2216,74.2404,74.1649,74.231,36599.0
2023-12-06 12:25:00,78.67,78.75,78.65,78.73,33584.0,74.231,74.3065,74.2121,74.2876,33584.0
2023-12-06 12:30:00,78.74,78.75,78.68,78.7,18665.0,74.297,74.3065,74.2404,74.2593,18665.0
2023-12-06 12:35:00,78.7,78.84,78.7,78.8,42865.0,74.2593,74.3914,74.2593,74.3537,42865.0
2023-12-06 12:40:00,78.8,78.84,78.79,78.82,25370.0,74.3537,74.3914,74.3442,74.3725,25370.0
2023-12-06 12:45:00,78.83,78.84,78.75,78.81,20788.0,74.382,74.3914,74.3065,74.3631,20788.0
2023-12-06 12:50:00,78.82,78.83,78.76,78.79,12723.0,74.3725,74.382,74.3159,74.3442,12723.0
2023-12-06 12:55:00,78.8,78.81,78.75,78.8,18208.0,74.3537,74.3631,74.3065,74.3537,18208.0
2023-12-06 13:00:00,78.79,78.9,78.79,78.89,27282.0,74.3442,74.448,74.3442,74.4386,27282.0
2023-12-06 13:05:00,78.88,78.91,78.79,78.81,34088.0,74.4291,74.4575,74.3442,74.3631,34088.0
2023-12-06 13:10:00,78.8,78.85,78.8,78.83,12139.0,74.3537,74.4008,74.3537,74.382,12139.0
2023-12-06 13:15:00,78.83,78.83,78.75,78.8,18305.0,74.382,74.382,74.3065,74.3537,18305.0
2023-12-06 13:20:00,78.8,78.91,78.79,78.88,32358.0,74.3537,74.4575,74.3442,74.4291,32358.0
2023-12-06 13:25:00,78.88,78.96,78.87,78.95,46561.0,74.4291,74.5046,74.4197,74.4952,46561.0
2023-12-06 13:30:00,78.95,78.99,78.89,78.93,78280.0,74.4952,74.5329,74.4386,74.4763,78280.0
2023-12-06 13:35:00,78.93,79.08,78.93,79.06,25696.0,74.4763,74.6179,74.4763,74.599,25696.0
2023-12-06 13:40:00,79.06,79.12,79.05,79.05,38140.0,74.599,74.6556,74.5896,74.5896,38140.0
2023-12-06 13:45:00,79.06,79.06,78.98,79.03,33166.0,74.599,74.599,74.5235,74.5707,33166.0
2023-12-06 13:50:00,79.01,79.01,78.93,79.0,46204.0,74.5518,74.5518,74.4763,74.5424,46204.0
2023-12-06 13:55:00,79.0,79.02,78.99,78.99,18589.0,74.5424,74.5612,74.5329,74.5329,18589.0
2023-12-06 14:00:00,79.0,79.0,78.93,78.93,29234.0,74.5424,74.5424,74.4763,74.4763,29234.0
2023-12-06 14:05:00,78.94,79.0,78.91,78.98,39872.0,74.4858,74.5424,74.4575,74.5235,39872.0
2023-12-06 14:10:00,78.98,79.0,78.93,78.97,29351.0,74.5235,74.5424,74.4763,74.5141,29351.0
2023-12-06 14:15:00,78.98,79.01,78.96,78.99,23166.0,74.5235,74.5518,74.5046,74.5329,23166.0
2023-12-06 14:20:00,78.98,79.02,78.91,79.0,28188.0,74.5235,74.5612,74.4575,74.5424,28188.0
2023-12-06 14:25:00,78.99,79.03,78.92,79.0,54813.0,74.5329,74.5707,74.4669,74.5424,54813.0
2023-12-06 14:30:00,79.0,79.03,78.98,79.01,17067.0,74.5424,74.5707,74.5235,74.5518,17067.0
2023-12-06 14:35:00,79.0,79.08,78.98,79.06,25649.0,74.5424,74.6179,74.5235,74.599,25649.0
2023-12-06 14:40:00,79.05,79.06,78.98,79.01,30832.0,74.5896,74.599,74.5235,74.5518,30832.0
2023-12-06 14:45:00,79.0,79.04,78.98,79.04,45261.0,74.5424,74.5801,74.5235,74.5801,45261.0
2023-12-06 14:50:00,79.05,79.06,78.99,79.04,38223.0,74.5896,74.599,74.5329,74.5801,38223.0
2023-12-06 14:55:00,79.03,79.07,78.98,79.02,50315.0,74.5707,74.6084,74.5235,74.5612,50315.0
2023-12-06 15:00:00,79.01,79.14,78.99,79.09,54686.0,74.5518,74.6745,74.5329,74.6273,54686.0
2023-12-06 15:05:00,79.09,79.11,79.04,79.09,28035.0,74.6273,74.6462,74.5801,74.6273,28035.0
2023-12-06 15:10:00,79.09,79.12,79.06,79.1,34178.0,74.6273,74.6556,74.599,74.6367,34178.0
2023-12-06 15:15:00,79.09,79.11,79.04,79.06,28595.0,74.6273,74.6462,74.5801,74.599,28595.0
2023-12-06 15:20:00,79.07,79.07,78.98,79.0,35076.0,74.6084,74.6084,74.5235,74.5424,35076.0
2023-12-06 15:25:00,79.0,79.05,78.99,79.01,54417.0,74.5424,74.5896,74.5329,74.5518,54417.0
2023-12-06 15:30:00,79.01,79.01,78.93,78.93,35994.0,74.5518,74.5518,74.4763,74.4763,35994.0
2023-12-06 15:35:00,78.92,78.94,78.85,78.9,30689.0,74.4669,74.4858,74.4008,74.448,30689.0
2023-12-06 15:40:00,78.89,78.93,78.85,78.92,47565.0,74.4386,74.4763,74.4008,74.4669,47565.0
2023-12-06 15:45:00,78.93,78.94,78.88,78.93,63044.0,74.4763,74.4858,74.4291,74.4763,63044.0
2023-12-06 15:50:00,78.92,78.96,78.83,78.95,125762.0,74.4669,74.5046,74.382,74.4952,125762.0
2023-12-06 15:55:00,78.95,79.06,78.93,79.05,482019.0,74.4952,74.599,74.4763,74.5896,482019.0
2023-12-07 09:30:00,79.21,79.25,78.73,78.73,154238.0,74.7405,74.7783,74.2876,74.2876,154238.0
2023-12-07 09:35:00,78.74,79.05,78.74,78.93,58474.0,74.297,74.5896,74.297,74.4763,58474.0
2023-12-07 09:40:00,78.92,79.15,78.89,79.03,41638.0,74.4669,74.6839,74.4386,74.5707,41638.0
2023-12-07 09:45:00,79.04,79.23,79.04,79.12,89556.0,74.5801,74.7594,74.5801,74.6556,89556.0
2023-12-07 09:50:00,79.13,79.4,79.13,79.36,93572.0,74.665,74.9198,74.665,74.8821,93572.0
2023-12-07 09:55:00,79.37,79.4,79.24,79.39,28029.0,74.8915,74.9198,74.7688,74.9104,28029.0
2023-12-07 10:00:00,79.38,79.4,79.17,79.25,30925.0,74.9009,74.9198,74.7028,74.7783,30925.0
2023-12-07 10:05:00,79.25,79.32,79.2,79.21,28162.0,74.7783,74.8443,74.7311,74.7405,28162.0
2023-12-07 10:10:00,79.21,79.34,79.21,79.33,23909.0,74.7405,74.8632,74.7405,74.8538,23909.0
2023-12-07 10:15:00,79.35,79.48,79.32,79.48,26318.0,74.8726,74.9953,74.8443,74.9953,26318.0
2023-12-07 10:20:00,79.47,79.52,79.46,79.51,30711.0,74.9859,75.033,74.9764,75.0236,30711.0
2023-12-07 10:25:00,79.52,79.6,79.5,79.53,31235.0,75.033,75.1085,75.0142,75.0425,31235.0
2023-12-07 10:30:00,79.53,79.64,79.52,79.58,49043.0,75.0425,75.1463,75.033,75.0897,49043.0
2023-12-07 10:35:00,79.55,79.58,79.45,79.51,54882.0,75.0613,75.0897,74.967,75.0236,54882.0
2023-12-07 10:40:00,79.51,79.55,79.41,79.42,28631.0,75.0236,75.0613,74.9292,74.9387,28631.0
2023-12-07 10:45:00,79.43,79.56,79.4,79.56,20685.0,74.9481,75.0708,74.9198,75.0708,20685.0
2023-12-07 10:50:00,79.56,79.58,79.49,79.53,92114.0,75.0708,75.0897,75.0047,75.0425,92114.0
2023-12-07 10:55:00,79.53,79.64,79.5,79.53,27994.0,75.0425,75.1463,75.0142,75.0425,27994.0
2023-12-07 11:00:00,79.53,79.57,79.45,79.47,30728.0,75.0425,75.0802,74.967,74.9859,30728.0
2023-12-07 11:05:00,79.46,79.49,79.34,79.34,32895.0,74.9764,75.0047,74.8632,74.8632,32895.0
2023-12-07 11:10:00,79.33,79.33,79.26,79.3,22169.0,74.8538,74.8538,74.7877,74.8255,22169.0
2023-12-07 11:15:00,79.31,79.33,79.26,79.31,29782.0,74.8349,74.8538,74.7877,74.8349,29782.0
2023-12-07 11:20:00,79.32,79.41,79.31,79.32,47013.0,74.8443,74.9292,74.8349,74.8443,47013.0
2023-12-07 11:25:00,79.34,79.36,79.29,79.35,32228.0,74.8632,74.8821,74.816,74.8726,32228.0
2023-12-07 11:30:00,79.34,79.37,79.3,79.36,25644.0,74.8632,74.8915,74.8255,74.8821,25644.0
2023-12-07 11:35:00,79.36,79.42,79.34,79.41,30690.0,74.8821,74.9387,74.8632,74.9292,30690.0
2023-12-07 11:40:00,79.42,79.43,79.33,79.36,24896.0,74.9387,74.9481,74.8538,74.8821,24896.0
2023-12-07 11:45:00,79.35,79.4,79.33,79.38,13137.0,74.8726,74.9198,74.8538,74.9009,13137.0
2023-12-07 11:50:00,79.39,79.41,79.34,79.4,24966.0,74.9104,74.9292,74.8632,74.9198,24966.0
2023-12-07 11:55:00,79.4,79.42,79.35,79.4,29260.0,74.9198,74.9387,74.8726,74.9198,29260.0
2023-12-07 12:00:00,79.41,79.49,79.4,79.45,29704.0,74.9292,75.0047,74.9198,74.967,29704.0
2023-12-07 12:05:00,79.45,79.46,79.37,79.42,19587.0,74.967,74.9764,74.8915,74.9387,19587.0
2023-12-07 12:10:00,79.41,79.49,79.41,79.48,31210.0,74.9292,75.0047,74.9292,74.9953,31210.0
2023-12-07 12:15:00,79.48,79.55,79.46,79.48,30375.0,74.9953,75.0613,74.9764,74.9953,30375.0
2023-12-07 12:20:00,79.49,79.51,79.37,79.39,49835.0,75.0047,75.0236,74.8915,74.9104,49835.0
2023-12-07 12:25:00,79.39,79.42,79.34,79.35,42890.0,74.9104,74.9387,74.8632,74.8726,42890.0
2023-12-07 12:30:00,79.35,79.37,79.3,79.35,34983.0,74.8726,74.8915,74.8255,74.8726,34983.0
2023-12-07 12:35:00,79.34,79.4,79.33,79.34,22963.0,74.8632,74.9198,74.8538,74.8632,22963.0
2023-12-07 12:40:00,79.34,79.38,79.31,79.33,29136.0,74.8632,74.9009,74.8349,74.8538,29136.0
2023-12-07 12:45:00,79.32,79.34,79.28,79.31,37921.0,74.8443,74.8632,74.8066,74.8349,37921.0
2023-12-07 12:50:00,79.31,79.32,79.2,79.28,94756.0,74.8349,74.8443,74.7311,74.8066,94756.0
2023-12-07 12:55:00,79.27,79.41,79.27,79.41,21929.0,74.7971,74.9292,74.7971,74.9292,21929.0
2023-12-07 13:00:00,79.39,79.46,79.39,79.42,36444.0,74.9104,74.9764,74.9104,74.9387,36444.0
2023-12-07 13:05:00,79.42,79.48,79.41,79.47,22298.0,74.9387,74.9953,74.9292,74.9859,22298.0
2023-12-07 13:10:00,79.48,79.52,79.46,79.51,42191.0,74.9953,75.033,74.9764,75.0236,42191.0
2023-12-07 13:15:00,79.51,79.54,79.46,79.54,67196.0,75.0236,75.0519,74.9764,75.0519,67196.0
2023-12-07 13:20:00,79.54,79.58,79.48,79.5,28758.0,75.0519,75.0897,74.9953,75.0142,28758.0
2023-12-07 13:25:00,79.5,79.51,79.44,79.5,26958.0,75.0142,75.0236,74.9576,75.0142,26958.0
2023-12-07 13:30:00,79.51,79.57,79.46,79.57,34333.0,75.0236,75.0802,74.9764,75.0802,34333.0
2023-12-07 13:35:00,79.57,79.57,79.48,79.52,40999.0,75.0802,75.0802,74.9953,75.033,40999.0
2023-12-07 13:40:00,79.51,79.61,79.51,79.61,24881.0,75.0236,75.118,75.0236,75.118,24881.0
2023-12-07 13:45:00,79.62,79.66,79.61,79.64,17198.0,75.1274,75.1651,75.118,75.1463,17198.0
2023-12-07 13:50:00,79.64,79.7,79.64,79.67,15268.0,75.1463,75.2029,75.1463,75.1746,15268.0
2023-12-07 13:55:00,79.67,79.72,79.65,79.68,23707.0,75.1746,75.2218,75.1557,75.184,23707.0
2023-12-07 14:00:00,79.67,79.7,79.64,79.67,20985.0,75.1746,75.2029,75.1463,75.1746,20985.0
2023-12-07 14:05:00,79.67,79.67,79.61,79.63,25494.0,75.1746,75.1746,75.118,75.1368,25494.0
2023-12-07 14:10:00,79.64,79.66,79.62,79.63,30956.0,75.1463,75.1651,75.1274,75.1368,30956.0
2023-12-07 14:15:00,79.62,79.66,79.61,79.66,34972.0,75.1274,75.1651,75.118,75.1651,34972.0
2023-12-07 14:20:00,79.66,79.67,79.58,79.61,66572.0,75.1651,75.1746,75.0897,75.118,66572.0
2023-12-07 14:25:00,79.61,79.65,79.57,79.65,44717.0,75.118,75.1557,75.0802,75.1557,44717.0
2023-12-07 14:30:00,79.65,79.68,79.6,79.61,36625.0,75.1557,75.184,75.1085,75.118,36625.0
2023-12-07 14:35:00,79.61,79.72,79.61,79.7,42296.0,75.118,75.2218,75.118,75.2029,42296.0
2023-12-07 14:40:00,79.71,79.72,79.63,79.63,18825.0,75.2123,75.2218,75.1368,75.1368,18825.0
2023-12-07 14:45:00,79.61,79.61,79.53,79.59,29681.0,75.118,75.118,75.0425,75.0991,29681.0
2023-12-07 14:50:00,79.59,79.59,79.52,79.54,26160.0,75.0991,75.0991,75.033,75.0519,26160.0
2023-12-07 14:55:00,79.54,79.57,79.53,79.55,61561.0,75.0519,75.0802,75.0425,75.0613,61561.0
2023-12-07 15:00:00,79.54,79.64,79.53,79.59,26554.0,75.0519,75.1463,75.0425,75.0991,26554.0
2023-12-07 15:05:00,79.59,79.6,79.52,79.54,46668.0,75.0991,75.1085,75.033,75.0519,46668.0
2023-12-07 15:10:00,79.54,79.55,79.5,79.53,44696.0,75.0519,75.0613,75.0142,75.0425,44696.0
2023-12-07 15:15:00,79.53,79.55,79.51,79.51,34448.0,75.0425,75.0613,75.0236,75.0236,34448.0
2023-12-07 15:20:00,79.52,79.55,79.5,79.55,68521.0,75.033,75.0613,75.0142,75.0613,68521.0
2023-12-07 15:25:00,79.55,79.56,79.49,79.51,76429.0,75.0613,75.0708,75.0047,75.0236,76429.0
2023-12-07 15:30:00,79.51,79.58,79.49,79.55,69357.0,75.0236,75.0897,75.0047,75.0613,69357.0
2023-12-07 15:35:00,79.55,79.57,79.51,79.56,47295.0,75.0613,75.0802,75.0236,75.0708,47295.0
2023-12-07 15:40:00,79.56,79.6,79.55,79.58,48708.0,75.0708,75.1085,75.0613,75.0897,48708.0
2023-12-07 15:45:00,79.58,79.59,79.51,79.51,102582.0,75.0897,75.0991,75.0236,75.0236,102582.0
2023-12-07 15:50:00,79.51,79.57,79.49,79.56,178565.0,75.0236,75.0802,75.0047,75.0708,178565.0
2023-12-07 15:55:00,79.56,79.57,79.49,79.56,290191.0,75.0708,75.0802,75.0047,75.0708,290191.0
2023-12-08 09:30:00,79.6,79.85,79.6,79.76,116613.0,75.1085,75.3444,75.1085,75.2595,116613.0
2023-12-08 09:35:00,79.74,79.74,79.55,79.65,177097.0,75.2406,75.2406,75.0613,75.1557,177097.0
2023-12-08 09:40:00,79.66,79.66,79.4,79.45,36134.0,75.1651,75.1651,74.9198,74.967,36134.0
2023-12-08 09:45:00,79.48,79.66,79.38,79.56,62904.0,74.9953,75.1651,74.9009,75.0708,62904.0
2023-12-08 09:50:00,79.57,79.68,79.49,79.54,82793.0,75.0802,75.184,75.0047,75.0519,82793.0
2023-12-08 09:55:00,79.54,79.55,79.43,79.45,35204.0,75.0519,75.0613,74.9481,74.967,35204.0
2023-12-08 10:00:00,79.45,79.7,79.45,79.57,37777.0,74.967,75.2029,74.967,75.0802,37777.0
2023-12-08 10:05:00,79.58,79.63,79.49,79.5,118464.0,75.0897,75.1368,75.0047,75.0142,118464.0
2023-12-08 10:10:00,79.51,79.61,79.49,79.61,20275.0,75.0236,75.118,75.0047,75.118,20275.0
2023-12-08 10:15:00,79.59,79.73,79.53,79.67,132424.0,75.0991,75.2312,75.0425,75.1746,132424.0
2023-12-08 10:20:00,79.67,79.71,79.66,79.68,26118.0,75.1746,75.2123,75.1651,75.184,26118.0
2023-12-08 10:25:00,79.68,79.68,79.53,79.53,62995.0,75.184,75.184,75.0425,75.0425,62995.0
2023-12-08 10:30:00,79.54,79.67,79.53,79.56,90019.0,75.0519,75.1746,75.0425,75.0708,90019.0
2023-12-08 10:35:00,79.56,79.56,79.44,79.49,66668.0,75.0708,75.0708,74.9576,75.0047,66668.0
2023-12-08 10:40:00,79.49,79.51,79.4,79.5,64639.0,75.0047,75.0236,74.9198,75.0142,64639.0
2023-12-08 10:45:00,79.5,79.56,79.47,79.56,91144.0,75.0142,75.0708,74.9859,75.0708,91144.0
2023-12-08 10:50:00,79.56,79.61,79.51,79.59,37137.0,75.0708,75.118,75.0236,75.0991,37137.0
2023-12-08 10:55:00,79.57,79.61,79.52,79.6,20300.0,75.0802,75.118,75.033,75.1085,20300.0
2023-12-08 11:00:00,79.6,79.65,79.57,79.61,23832.0,75.1085,75.1557,75.0802,75.118,23832.0
2023-12-08 11:05:00,79.61,79.63,79.55,79.57,48338.0,75.118,75.1368,75.0613,75.0802,48338.0
2023-12-08 11:10:00,79.56,79.59,79.52,79.56,28371.0,75.0708,75.0991,75.033,75.0708,28371.0
2023-12-08 11:15:00,79.57,79.6,79.46,79.51,39984.0,75.0802,75.1085,74.9764,75.0236,39984.0
2023-12-08 11:20:00,79.52,79.52,79.44,79.51,23254.0,75.033,75.033,74.9576,75.0236,23254.0
2023-12-08 11:25:00,79.51,79.56,79.47,79.54,120709.0,75.0236,75.0708,74.9859,75.0519,120709.0
2023-12-08 11:30:00,79.54,79.58,79.5,79.51,52828.0,75.0519,75.0897,75.0142,75.0236,52828.0
2023-12-08 11:35:00,79.51,79.55,79.46,79.47,84522.0,75.0236,75.0613,74.9764,74.9859,84522.0
2023-12-08 11:40:00,79.47,79.47,79.35,79.38,23708.0,74.9859,74.9859,74.8726,74.9009,23708.0
2023-12-08 11:45:00,79.38,79.38,79.33,79.37,19491.0,74.9009,74.9009,74.8538,74.8915,19491.0
2023-12-08 11:50:00,79.37,79.41,79.33,79.39,15274.0,74.8915,74.9292,74.8538,74.9104,15274.0
2023-12-08 11:55:00,79.39,79.5,79.36,79.49,27973.0,74.9104,75.0142,74.8821,75.0047,27973.0
2023-12-08 12:00:00,79.5,79.56,79.45,79.45,81303.0,75.0142,75.0708,74.967,74.967,81303.0
2023-12-08 12:05:00,79.45,79.47,79.42,79.45,16914.0,74.967,74.9859,74.9387,74.967,16914.0
2023-12-08 12:10:00,79.46,79.53,79.46,79.51,46612.0,74.9764,75.0425,74.9764,75.0236,46612.0
2023-12-08 12:15:00,79.51,79.56,79.47,79.55,75639.0,75.0236,75.0708,74.9859,75.0613,75639.0
2023-12-08 12:20:00,79.56,79.58,79.51,79.52,22569.0,75.0708,75.0897,75.0236,75.033,22569.0
2023-12-08 12:25:00,79.52,79.59,79.51,79.58,62292.0,75.033,75.0991,75.0236,75.0897,62292.0
2023-12-08 12:30:00,79.59,79.6,79.55,79.58,32905.0,75.0991,75.1085,75.0613,75.0897,32905.0
2023-12-08 12:35:00,79.59,79.59,79.51,79.55,34604.0,75.0991,75.0991,75.0236,75.0613,34604.0
2023-12-08 12:40:00,79.56,79.6,79.54,79.57,39478.0,75.0708,75.1085,75.0519,75.0802,39478.0
2023-12-08 12:45:00,79.57,79.57,79.52,79.54,20129.0,75.0802,75.0802,75.033,75.0519,20129.0
2023-12-08 12:50:00,79.55,79.57,79.51,79.52,61219.0,75.0613,75.0802,75.0236,75.033,61219.0
2023-12-08 12:55:00,79.52,79.55,79.49,79.54,88019.0,75.033,75.0613,75.0047,75.0519,88019.0
2023-12-08 13:00:00,79.54,79.58,79.5,79.56,36945.0,75.0519,75.0897,75.0142,75.0708,36945.0
2023-12-08 13:05:00,79.56,79.59,79.52,79.55,12557.0,75.0708,75.0991,75.033,75.0613,12557.0
2023-12-08 13:10:00,79.55,79.58,79.53,79.57,11636.0,75.0613,75.0897,75.0425,75.0802,11636.0
2023-12-08 13:15:00,79.56,79.57,79.51,79.54,21544.0,75.0708,75.0802,75.0236,75.0519,21544.0
2023-12-08 13:20:00,79.55,79.57,79.53,79.53,18142.0,75.0613,75.0802,75.0425,75.0425,18142.0
2023-12-08 13:25:00,79.52,79.57,79.52,79.56,18038.0,75.033,75.0802,75.033,75.0708,18038.0
2023-12-08 13:30:00,79.56,79.58,79.53,79.56,33480.0,75.0708,75.0897,75.0425,75.0708,33480.0
2023-12-08 13:35:00,79.56,79.61,79.54,79.55,27228.0,75.0708,75.118,75.0519,75.0613,27228.0
2023-12-08 13:40:00,79.55,79.56,79.52,79.54,33797.0,75.0613,75.0708,75.033,75.0519,33797.0
2023-12-08 13:45:00,79.54,79.57,79.49,79.49,22206.0,75.0519,75.0802,75.0047,75.0047,22206.0
2023-12-08 13:50:00,79.5,79.55,79.49,79.54,19988.0,75.0142,75.0613,75.0047,75.0519,19988.0
2023-12-08 13:55:00,79.54,79.56,79.52,79.56,12895.0,75.0519,75.0708,75.033,75.0708,12895.0
2023-12-08 14:00:00,79.56,79.6,79.54,79.58,22516.0,75.0708,75.1085,75.0519,75.0897,22516.0
2023-12-08 14:05:00,79.57,79.59,79.55,79.59,27693.0,75.0802,75.0991,75.0613,75.0991,27693.0
2023-12-08 14:10:00,79.59,79.65,79.58,79.59,121286.0,75.0991,75.1557,75.0897,75.0991,121286.0
2023-12-08 14:15:00,79.59,79.61,79.57,79.58,23829.0,75.0991,75.118,75.0802,75.0897,23829.0
2023-12-08 14:20:00,79.59,79.61,79.55,79.58,56481.0,75.0991,75.118,75.0613,75.0897,56481.0
2023-12-08 14:25:00,79.58,79.62,79.56,79.58,38444.0,75.0897,75.1274,75.0708,75.0897,38444.0
2023-12-08 14:30:00,79.59,79.65,79.58,79.62,47926.0,75.0991,75.1557,75.0897,75.1274,47926.0
2023-12-08 14:35:00,79.63,79.63,79.57,79.59,27865.0,75.1368,75.1368,75.0802,75.0991,27865.0
2023-12-08 14:40:00,79.59,79.64,79.57,79.59,47154.0,75.0991,75.1463,75.0802,75.0991,47154.0
2023-12-08 14:45:00,79.6,79.6,79.55,79.58,18090.0,75.1085,75.1085,75.0613,75.0897,18090.0
2023-12-08 14:50:00,79.56,79.64,79.55,79.6,40795.0,75.0708,75.1463,75.0613,75.1085,40795.0
2023-12-08 14:55:00,79.6,79.61,79.57,79.6,32992.0,75.1085,75.118,75.0802,75.1085,32992.0
2023-12-08 15:00:00,79.6,79.65,79.57,79.62,55950.0,75.1085,75.1557,75.0802,75.1274,55950.0
2023-12-08 15:05:00,79.62,79.66,79.53,79.65,60831.0,75.1274,75.1651,75.0425,75.1557,60831.0
2023-12-08 15:10:00,79.65,79.67,79.62,79.65,40586.0,75.1557,75.1746,75.1274,75.1557,40586.0
2023-12-08 15:15:00,79.64,79.68,79.61,79.63,39032.0,75.1463,75.184,75.118,75.1368,39032.0
2023-12-08 15:20:00,79.63,79.66,79.6,79.62,55567.0,75.1368,75.1651,75.1085,75.1274,55567.0
2023-12-08 15:25:00,79.62,79.67,79.59,79.65,41684.0,75.1274,75.1746,75.0991,75.1557,41684.0
2023-12-08 15:30:00,79.65,79.65,79.54,79.58,53395.0,75.1557,75.1557,75.0519,75.0897,53395.0
2023-12-08 15:35:00,79.58,79.62,79.55,79.59,50003.0,75.0897,75.1274,75.0613,75.0991,50003.0
2023-12-08 15:40:00,79.59,79.6,79.52,79.56,54910.0,75.0991,75.1085,75.033,75.0708,54910.0
2023-12-08 15:45:00,79.56,79.57,79.45,79.47,78167.0,75.0708,75.0802,74.967,74.9859,78167.0
2023-12-08 15:50:00,79.45,79.49,79.33,79.38,157251.0,74.967,75.0047,74.8538,74.9009,157251.0
2023-12-08 15:55:00,79.38,79.4,79.28,79.33,322321.0,74.9009,74.9198,74.8066,74.8538,322321.0
2023-12-11 09:30:00,79.33,79.64,79.33,79.38,105144.0,74.8538,75.1463,74.8538,74.9009,105144.0
2023-12-11 09:35:00,79.42,79.69,79.42,79.44,27690.0,74.9387,75.1934,74.9387,74.9576,27690.0
2023-12-11 09:40:00,79.42,79.64,79.42,79.56,30748.0,74.9387,75.1463,74.9387,75.0708,30748.0
2023-12-11 09:45:00,79.57,79.61,79.36,79.43,42209.0,75.0802,75.118,74.8821,74.9481,42209.0
2023-12-11 09:50:00,79.43,79.6,79.42,79.53,29333.0,74.9481,75.1085,74.9387,75.0425,29333.0
2023-12-11 09:55:00,79.54,79.59,79.45,79.52,35698.0,75.0519,75.0991,74.967,75.033,35698.0
2023-12-11 10:00:00,79.55,79.65,79.5,79.54,50331.0,75.0613,75.1557,75.0142,75.0519,50331.0
2023-12-11 10:05:00,79.55,79.57,79.42,79.46,47547.0,75.0613,75.0802,74.9387,74.9764,47547.0
2023-12-11 10:10:00,79.45,79.52,79.43,79.49,55360.0,74.967,75.033,74.9481,75.0047,55360.0
2023-12-11 10:15:00,79.49,79.61,79.42,79.61,63882.0,75.0047,75.118,74.9387,75.118,63882.0
2023-12-11 10:20:00,79.62,79.68,79.54,79.55,44208.0,75.1274,75.184,75.0519,75.0613,44208.0
2023-12-11 10:25:00,79.56,79.62,79.5,79.62,45219.0,75.0708,75.1274,75.0142,75.1274,45219.0
2023-12-11 10:30:00,79.63,79.64,79.51,79.6,31885.0,75.1368,75.1463,75.0236,75.1085,31885.0
2023-12-11 10:35:00,79.61,79.66,79.56,79.66,43581.0,75.118,75.1651,75.0708,75.1651,43581.0
2023-12-11 10:40:00,79.66,79.68,79.6,79.66,28121.0,75.1651,75.184,75.1085,75.1651,28121.0
2023-12-11 10:45:00,79.66,79.83,79.64,79.75,36744.0,75.1651,75.3255,75.1463,75.2501,36744.0
2023-12-11 10:50:00,79.74,79.83,79.72,79.8,35731.0,75.2406,75.3255,75.2218,75.2972,35731.0
2023-12-11 10:55:00,79.8,79.9,79.78,79.89,46502.0,75.2972,75.3916,75.2784,75.3822,46502.0
2023-12-11 11:00:00,79.89,79.94,79.86,79.86,42482.0,75.3822,75.4293,75.3539,75.3539,42482.0
2023-12-11 11:05:00,79.87,80.03,79.87,79.98,282221.0,75.3633,75.5143,75.3633,75.4671,282221.0
2023-12-11 11:10:00,79.98,80.05,79.89,79.92,41022.0,75.4671,75.5331,75.3822,75.4105,41022.0
2023-12-11 11:15:00,79.92,79.99,79.78,79.99,74758.0,75.4105,75.4765,75.2784,75.4765,74758.0
2023-12-11 11:20:00,79.97,80.07,79.95,79.98,71276.0,75.4576,75.552,75.4388,75.4671,71276.0
2023-12-11 11:25:00,79.98,80.04,79.97,80.03,38758.0,75.4671,75.5237,75.4576,75.5143,38758.0
2023-12-11 11:30:00,80.03,80.03,79.9,79.94,32590.0,75.5143,75.5143,75.3916,75.4293,32590.0
2023-12-11 11:35:00,79.95,80.01,79.9,79.9,49842.0,75.4388,75.4954,75.3916,75.3916,49842.0
2023-12-11 11:40:00,79.9,79.92,79.83,79.85,31390.0,75.3916,75.4105,75.3255,75.3444,31390.0
2023-12-11 11:45:00,79.86,79.88,79.73,79.75,39788.0,75.3539,75.3727,75.2312,75.2501,39788.0
2023-12-11 11:50:00,79.77,79.88,79.73,79.87,119465.0,75.2689,75.3727,75.2312,75.3633,119465.0
2023-12-11 11:55:00,79.87,79.98,79.85,79.98,47640.0,75.3633,75.4671,75.3444,75.4671,47640.0
2023-12-11 12:00:00,79.98,80.0,79.82,79.83,50401.0,75.4671,75.486,75.3161,75.3255,50401.0
2023-12-11 12:05:00,79.82,79.91,79.79,79.82,62435.0,75.3161,75.401,75.2878,75.3161,62435.0
2023-12-11 12:10:00,79.82,79.82,79.75,79.78,25910.0,75.3161,75.3161,75.2501,75.2784,25910.0
2023-12-11 12:15:00,79.77,79.82,79.72,79.79,29254.0,75.2689,75.3161,75.2218,75.2878,29254.0
2023-12-11 12:20:00,79.79,79.89,79.76,79.89,44644.0,75.2878,75.3822,75.2595,75.3822,44644.0
2023-12-11 12:25:00,79.89,79.9,79.86,79.88,26586.0,75.3822,75.3916,75.3539,75.3727,26586.0
2023-12-11 12:30:00,79.87,79.89,79.83,79.89,18216.0,75.3633,75.3822,75.3255,75.3822,18216.0
2023-12-11 12:35:00,79.91,79.91,79.87,79.87,16959.0,75.401,75.401,75.3633,75.3633,16959.0
2023-12-11 12:40:00,79.88,79.88,79.82,79.85,40979.0,75.3727,75.3727,75.3161,75.3444,40979.0
2023-12-11 12:45:00,79.85,79.86,79.8,79.81,21807.0,75.3444,75.3539,75.2972,75.3067,21807.0
2023-12-11 12:50:00,79.81,79.84,79.8,79.84,27091.0,75.3067,75.335,75.2972,75.335,27091.0
2023-12-11 12:55:00,79.84,79.85,79.82,79.83,18475.0,75.335,75.3444,75.3161,75.3255,18475.0
2023-12-11 13:00:00,79.83,79.83,79.75,79.8,10380.0,75.3255,75.3255,75.2501,75.2972,10380.0
2023-12-11 13:05:00,79.79,79.79,79.72,79.78,24443.0,75.2878,75.2878,75.2218,75.2784,24443.0
2023-12-11 13:10:00,79.78,79.87,79.77,79.81,22498.0,75.2784,75.3633,75.2689,75.3067,22498.0
2023-12-11 13:15:00,79.81,79.82,79.77,79.8,14157.0,75.3067,75.3161,75.2689,75.2972,14157.0
2023-12-11 13:20:00,79.81,79.83,79.79,79.81,22820.0,75.3067,75.3255,75.2878,75.3067,22820.0
2023-12-11 13:25:00,79.8,79.81,79.75,79.79,30731.0,75.2972,75.3067,75.2501,75.2878,30731.0
2023-12-11 13:30:00,79.78,79.78,79.72,79.74,40700.0,75.2784,75.2784,75.2218,75.2406,40700.0
2023-12-11 13:35:00,79.74,79.82,79.73,79.81,16610.0,75.2406,75.3161,75.2312,75.3067,16610.0
2023-12-11 13:40:00,79.83,79.87,79.8,79.85,8022.0,75.3255,75.3633,75.2972,75.3444,8022.0
2023-12-11 13:45:00,79.84,79.85,79.76,79.78,22202.0,75.335,75.3444,75.2595,75.2784,22202.0
2023-12-11 13:50:00,79.78,79.86,79.77,79.84,25243.0,75.2784,75.3539,75.2689,75.335,25243.0
2023-12-11 13:55:00,79.85,79.9,79.83,79.9,25652.0,75.3444,75.3916,75.3255,75.3916,25652.0
2023-12-11 14:00:00,79.89,79.9,79.85,79.87,22269.0,75.3822,75.3916,75.3444,75.3633,22269.0
2023-12-11 14:05:00,79.87,79.9,79.83,79.84,29035.0,75.3633,75.3916,75.3255,75.335,29035.0
2023-12-11 14:10:00,79.83,79.87,79.81,79.85,17473.0,75.3255,75.3633,75.3067,75.3444,17473.0
2023-12-11 14:15:00,79.84,79.88,79.81,79.84,39213.0,75.335,75.3727,75.3067,75.335,39213.0
2023-12-11 14:20:00,79.84,79.9,79.83,79.85,75218.0,75.335,75.3916,75.3255,75.3444,75218.0
2023-12-11 14:25:00,79.85,79.87,79.82,79.86,35273.0,75.3444,75.3633,75.3161,75.3539,35273.0
2023-12-11 14:30:00,79.86,79.87,79.82,79.86,37575.0,75.3539,75.3633,75.3161,75.3539,37575.0
2023-12-11 14:35:00,79.85,79.86,79.82,79.84,22305.0,75.3444,75.3539,75.3161,75.335,22305.0
2023-12-11 14:40:00,79.85,79.87,79.83,79.87,32556.0,75.3444,75.3633,75.3255,75.3633,32556.0
2023-12-11 14:45:00,79.87,79.88,79.85,79.88,37856.0,75.3633,75.3727,75.3444,75.3727,37856.0
2023-12-11 14:50:00,79.88,79.88,79.78,79.8,38124.0,75.3727,75.3727,75.2784,75.2972,38124.0
2023-12-11 14:55:00,79.79,79.83,79.78,79.81,84257.0,75.2878,75.3255,75.2784,75.3067,84257.0
2023-12-11 15:00:00,79.81,79.81,79.65,79.74,63950.0,75.3067,75.3067,75.1557,75.2406,63950.0
2023-12-11 15:05:00,79.76,79.81,79.75,79.8,60364.0,75.2595,75.3067,75.2501,75.2972,60364.0
2023-12-11 15:10:00,79.81,79.81,79.71,79.75,57682.0,75.3067,75.3067,75.2123,75.2501,57682.0
2023-12-11 15:15:00,79.75,79.79,79.72,79.72,57946.0,75.2501,75.2878,75.2218,75.2218,57946.0
2023-12-11 15:20:00,79.73,79.77,79.71,79.76,49672.0,75.2312,75.2689,75.2123,75.2595,49672.0
2023-12-11 15:25:00,79.76,79.77,79.67,79.72,52256.0,75.2595,75.2689,75.1746,75.2218,52256.0
2023-12-11 15:30:00,79.72,79.72,79.65,79.66,41771.0,75.2218,75.2218,75.1557,75.1651,41771.0
2023-12-11 15:35:00,79.66,79.7,79.65,79.68,39073.0,75.1651,75.2029,75.1557,75.184,39073.0
2023-12-11 15:40:00,79.69,79.72,79.62,79.64,57849.0,75.1934,75.2218,75.1274,75.1463,57849.0
2023-12-11 15:45:00,79.63,79.65,79.58,79.58,92309.0,75.1368,75.1557,75.0897,75.0897,92309.0
2023-12-11 15:50:00,79.58,79.63,79.56,79.6,114766.0,75.0897,75.1368,75.0708,75.1085,114766.0
2023-12-11 15:55:00,79.61,79.74,79.6,79.7,319115.0,75.118,75.2406,75.1085,75.2029,319115.0
2023-12-12 09:30:00,80.05,80.05,79.48,79.57,134414.0,75.5331,75.5331,74.9953,75.0802,134414.0
2023-12-12 09:35:00,79.58,79.63,79.22,79.23,39736.0,75.0897,75.1368,74.75,74.7594,39736.0
2023-12-12 09:40:00,79.24,79.48,79.24,79.31,50763.0,74.7688,74.9953,74.7688,74.8349,50763.0
2023-12-12 09:45:00,79.31,79.41,79.27,79.37,27435.0,74.8349,74.9292,74.7971,74.8915,27435.0
2023-12-12 09:50:00,79.37,79.51,79.37,79.44,22392.0,74.8915,75.0236,74.8915,74.9576,22392.0
2023-12-12 09:55:00,79.44,79.44,79.26,79.3,27508.0,74.9576,74.9576,74.7877,74.8255,27508.0
2023-12-12 10:00:00,79.3,79.51,79.25,79.47,55219.0,74.8255,75.0236,74.7783,74.9859,55219.0
2023-12-12 10:05:00,79.5,79.62,79.48,79.61,31414.0,75.0142,75.1274,74.9953,75.118,31414.0
2023-12-12 10:10:00,79.61,79.61,79.47,79.56,48795.0,75.118,75.118,74.9859,75.0708,48795.0
2023-12-12 10:15:00,79.55,79.64,79.51,79.62,39369.0,75.0613,75.1463,75.0236,75.1274,39369.0
2023-12-12 10:20:00,79.61,79.63,79.53,79.63,25344.0,75.118,75.1368,75.0425,75.1368,25344.0
2023-12-12 10:25:00,79.63,79.67,79.61,79.66,38841.0,75.1368,75.1746,75.118,75.1651,38841.0
2023-12-12 10:30:00,79.66,79.71,79.62,79.71,26906.0,75.1651,75.2123,75.1274,75.2123,26906.0
2023-12-12 10:35:00,79.7,79.76,79.69,79.73,31487.0,75.2029,75.2595,75.1934,75.2312,31487.0
2023-12-12 10:40:00,79.72,79.76,79.65,79.75,38307.0,75.2218,75.2595,75.1557,75.2501,38307.0
2023-12-12 10:45:00,79.75,79.86,79.74,79.83,43967.0,75.2501,75.3539,75.2406,75.3255,43967.0
2023-12-12 10:50:00,79.82,79.82,79.74,79.77,50375.0,75.3161,75.3161,75.2406,75.2689,50375.0
2023-12-12 10:55:00,79.77,79.87,79.76,79.86,41841.0,75.2689,75.3633,75.2595,75.3539,41841.0
2023-12-12 11:00:00,79.85,79.91,79.84,79.89,27855.0,75.3444,75.401,75.335,75.3822,27855.0
2023-12-12 11:05:00,79.89,79.92,79.83,79.84,29521.0,75.3822,75.4105,75.3255,75.335,29521.0
2023-12-12 11:10:00,79.85,79.91,79.82,79.82,29079.0,75.3444,75.401,75.3161,75.3161,29079.0
2023-12-12 11:15:00,79.82,79.83,79.75,79.79,50450.0,75.3161,75.3255,75.2501,75.2878,50450.0
2023-12-12 11:20:00,79.79,79.87,79.75,79.79,65330.0,75.2878,75.3633,75.2501,75.2878,65330.0
2023-12-12 11:25:00,79.78,79.81,79.74,79.79,43617.0,75.2784,75.3067,75.2406,75.2878,43617.0
2023-12-12 11:30:00,79.8,79.87,79.78,79.86,37810.0,75.2972,75.3633,75.2784,75.3539,37810.0
2023-12-12 11:35:00,79.85,79.86,79.81,79.83,33140.0,75.3444,75.3539,75.3067,75.3255,33140.0
2023-12-12 11:40:00,79.82,79.87,79.8,79.86,40186.0,75.3161,75.3633,75.2972,75.3539,40186.0
2023-12-12 11:45:00,79.86,79.93,79.86,79.89,31964.0,75.3539,75.4199,75.3539,75.3822,31964.0
2023-12-12 11:50:00,79.9,79.98,79.9,79.95,22223.0,75.3916,75.4671,75.3916,75.4388,22223.0
2023-12-12 11:55:00,79.95,80.01,79.94,79.98,35288.0,75.4388,75.4954,75.4293,75.4671,35288.0
2023-12-12 12:00:00,79.98,80.0,79.96,79.96,32376.0,75.4671,75.486,75.4482,75.4482,32376.0
2023-12-12 12:05:00,79.95,80.05,79.95,80.01,37328.0,75.4388,75.5331,75.4388,75.4954,37328.0
2023-12-12 12:10:00,80.0,80.05,79.99,80.05,28690.0,75.486,75.5331,75.4765,75.5331,28690.0
2023-12-12 12:15:00,80.04,80.1,80.04,80.1,24294.0,75.5237,75.5803,75.5237,75.5803,24294.0
2023-12-12 12:20:00,80.11,80.11,80.01,80.02,24616.0,75.5897,75.5897,75.4954,75.5048,24616.0
2023-12-12 12:25:00,80.02,80.08,79.98,80.08,55017.0,75.5048,75.5614,75.4671,75.5614,55017.0
2023-12-12 12:30:00,80.09,80.18,80.08,80.17,19178.0,75.5709,75.6558,75.5614,75.6464,19178.0
2023-12-12 12:35:00,80.17,80.2,80.12,80.19,53087.0,75.6464,75.6747,75.5992,75.6652,53087.0
2023-12-12 12:40:00,80.19,80.2,80.17,80.17,22164.0,75.6652,75.6747,75.6464,75.6464,22164.0
2023-12-12 12:45:00,80.17,80.22,80.16,80.17,70254.0,75.6464,75.6935,75.6369,75.6464,70254.0
2023-12-12 12:50:00,80.17,80.18,80.1,80.14,40944.0,75.6464,75.6558,75.5803,75.6181,40944.0
2023-12-12 12:55:00,80.14,80.18,80.13,80.14,52812.0,75.6181,75.6558,75.6086,75.6181,52812.0
2023-12-12 13:00:00,80.14,80.15,80.08,80.13,23783.0,75.6181,75.6275,75.5614,75.6086,23783.0
2023-12-12 13:05:00,80.14,80.16,80.05,80.06,56076.0,75.6181,75.6369,75.5331,75.5426,56076.0
2023-12-12 13:10:00,80.06,80.07,80.03,80.06,30651.0,75.5426,75.552,75.5143,75.5426,30651.0
2023-12-12 13:15:00,80.06,80.07,80.04,80.05,33636.0,75.5426,75.552,75.5237,75.5331,33636.0
2023-12-12 13:20:00,80.05,80.05,79.97,79.98,19377.0,75.5331,75.5331,75.4576,75.4671,19377.0
2023-12-12 13:25:00,80.0,80.03,79.99,80.0,24579.0,75.486,75.5143,75.4765,75.486,24579.0
2023-12-12 13:30:00,80.0,80.04,79.97,80.04,25086.0,75.486,75.5237,75.4576,75.5237,25086.0
2023-12-12 13:35:00,80.03,80.04,79.99,80.0,23574.0,75.5143,75.5237,75.4765,75.486,23574.0
2023-12-12 13:40:00,80.0,80.06,79.96,80.06,91095.0,75.486,75.5426,75.4482,75.5426,91095.0
2023-12-12 13:45:00,80.06,80.07,80.0,80.01,37710.0,75.5426,75.552,75.486,75.4954,37710.0
2023-12-12 13:50:00,80.01,80.07,80.0,80.06,28664.0,75.4954,75.552,75.486,75.5426,28664.0
2023-12-12 13:55:00,80.06,80.07,80.04,80.05,15380.0,75.5426,75.552,75.5237,75.5331,15380.0
2023-12-12 14:00:00,80.05,80.05,79.96,79.98,15064.0,75.5331,75.5331,75.4482,75.4671,15064.0
2023-12-12 14:05:00,79.98,80.0,79.96,79.97,15429.0,75.4671,75.486,75.4482,75.4576,15429.0
2023-12-12 14:10:00,79.97,80.0,79.96,79.97,21892.0,75.4576,75.486,75.4482,75.4576,21892.0
2023-12-12 14:15:00,79.97,80.01,79.96,80.0,22659.0,75.4576,75.4954,75.4482,75.486,22659.0
2023-12-12 14:20:00,80.0,80.03,79.98,80.0,24603.0,75.486,75.5143,75.4671,75.486,24603.0
2023-12-12 14:25:00,79.99,80.01,79.96,79.98,32388.0,75.4765,75.4954,75.4482,75.4671,32388.0
2023-12-12 14:30:00,79.98,80.03,79.97,80.03,32227.0,75.4671,75.5143,75.4576,75.5143,32227.0
2023-12-12 14:35:00,80.03,80.03,79.96,79.97,29603.0,75.5143,75.5143,75.4482,75.4576,29603.0
2023-12-12 14:40:00,79.99,79.99,79.94,79.98,33073.0,75.4765,75.4765,75.4293,75.4671,33073.0
2023-12-12 14:45:00,79.98,80.0,79.96,79.96,22520.0,75.4671,75.486,75.4482,75.4482,22520.0
2023-12-12 14:50:00,79.96,79.97,79.91,79.92,35219.0,75.4482,75.4576,75.401,75.4105,35219.0
2023-12-12 14:55:00,79.92,79.97,79.92,79.92,40942.0,75.4105,75.4576,75.4105,75.4105,40942.0
2023-12-12 15:00:00,79.93,80.02,79.92,80.0,31404.0,75.4199,75.5048,75.4105,75.486,31404.0
2023-12-12 15:05:00,80.0,80.04,79.99,80.0,27571.0,75.486,75.5237,75.4765,75.486,27571.0
2023-12-12 15:10:00,80.0,80.02,79.97,79.99,43073.0,75.486,75.5048,75.4576,75.4765,43073.0
2023-12-12 15:15:00,80.0,80.0,79.96,79.96,36955.0,75.486,75.486,75.4482,75.4482,36955.0
2023-12-12 15:20:00,79.97,79.99,79.92,79.95,59713.0,75.4576,75.4765,75.4105,75.4388,59713.0
2023-12-12 15:25:00,79.95,79.98,79.93,79.98,42705.0,75.4388,75.4671,75.4199,75.4671,42705.0
2023-12-12 15:30:00,79.98,80.07,79.95,80.01,48260.0,75.4671,75.552,75.4388,75.4954,48260.0
2023-12-12 15:35:00,80.02,80.03,79.93,79.94,50400.0,75.5048,75.5143,75.4199,75.4293,50400.0
2023-12-12 15:40:00,79.94,79.94,79.88,79.91,68059.0,75.4293,75.4293,75.3727,75.401,68059.0
2023-12-12 15:45:00,79.91,79.96,79.9,79.92,58128.0,75.401,75.4482,75.3916,75.4105,58128.0
2023-12-12 15:50:00,79.92,79.97,79.88,79.94,118719.0,75.4105,75.4576,75.3727,75.4293,118719.0
2023-12-12 15:55:00,79.94,80.11,79.94,80.11,329206.0,75.4293,75.5897,75.4293,75.5897,329206.0
2023-12-13 09:30:00,79.72,80.0,79.5,80.0,149862.0,75.2218,75.486,75.0142,75.486,149862.0
2023-12-13 09:35:00,79.99,80.03,79.78,79.97,42044.0,75.4765,75.5143,75.2784,75.4576,42044.0
2023-12-13 09:40:00,79.99,80.02,79.85,80.0,63264.0,75.4765,75.5048,75.3444,75.486,63264.0
2023-12-13 09:45:00,80.0,80.29,79.99,80.23,46872.0,75.486,75.7596,75.4765,75.703,46872.0
2023-12-13 09:50:00,80.24,80.26,80.1,80.21,24404.0,75.7124,75.7313,75.5803,75.6841,24404.0
2023-12-13 09:55:00,80.22,80.26,80.15,80.25,15454.0,75.6935,75.7313,75.6275,75.7218,15454.0
2023-12-13 10:00:00,80.25,80.39,80.22,80.34,36864.0,75.7218,75.8539,75.6935,75.8068,36864.0
2023-12-13 10:05:00,80.34,80.34,80.22,80.27,21862.0,75.8068,75.8068,75.6935,75.7407,21862.0
2023-12-13 10:10:00,80.29,80.29,80.18,80.26,32022.0,75.7596,75.7596,75.6558,75.7313,32022.0
2023-12-13 10:15:00,80.26,80.32,80.23,80.3,21058.0,75.7313,75.7879,75.703,75.769,21058.0
2023-12-13 10:20:00,80.3,80.33,80.28,80.29,20820.0,75.769,75.7973,75.7502,75.7596,20820.0
2023-12-13 10:25:00,80.28,80.33,80.25,80.3,46566.0,75.7502,75.7973,75.7218,75.769,46566.0
2023-12-13 10:30:00,80.31,80.33,80.23,80.33,36177.0,75.7785,75.7973,75.703,75.7973,36177.0
2023-12-13 10:35:00,80.34,80.43,80.33,80.35,45005.0,75.8068,75.8917,75.7973,75.8162,45005.0
2023-12-13 10:40:00,80.35,80.47,80.34,80.47,33201.0,75.8162,75.9294,75.8068,75.9294,33201.0
2023-12-13 10:45:00,80.47,80.58,80.46,80.56,48465.0,75.9294,76.0332,75.92,76.0144,48465.0
2023-12-13 10:50:00,80.57,80.59,80.51,80.55,34944.0,76.0238,76.0427,75.9672,76.0049,34944.0
2023-12-13 10:55:00,80.55,80.62,80.55,80.57,52621.0,76.0049,76.071,76.0049,76.0238,52621.0
2023-12-13 11:00:00,80.59,80.65,80.57,80.59,33032.0,76.0427,76.0993,76.0238,76.0427,33032.0
2023-12-13 11:05:00,80.58,80.67,80.56,80.65,55247.0,76.0332,76.1181,76.0144,76.0993,55247.0
2023-12-13 11:10:00,80.66,80.67,80.59,80.66,33129.0,76.1087,76.1181,76.0427,76.1087,33129.0
2023-12-13 11:15:00,80.66,80.66,80.54,80.55,30266.0,76.1087,76.1087,75.9955,76.0049,30266.0
2023-12-13 11:20:00,80.55,80.59,80.52,80.58,29681.0,76.0049,76.0427,75.9766,76.0332,29681.0
2023-12-13 11:25:00,80.58,80.6,80.54,80.56,25791.0,76.0332,76.0521,75.9955,76.0144,25791.0
2023-12-13 11:30:00,80.56,80.58,80.49,80.58,43289.0,76.0144,76.0332,75.9483,76.0332,43289.0
2023-12-13 11:35:00,80.57,80.57,80.51,80.52,40819.0,76.0238,76.0238,75.9672,75.9766,40819.0
2023-12-13 11:40:00,80.52,80.53,80.51,80.51,21871.0,75.9766,75.986,75.9672,75.9672,21871.0
2023-12-13 11:45:00,80.51,80.56,80.44,80.55,47863.0,75.9672,76.0144,75.9011,76.0049,47863.0
2023-12-13 11:50:00,80.55,80.62,80.53,80.6,24748.0,76.0049,76.071,75.986,76.0521,24748.0
2023-12-13 11:55:00,80.59,80.61,80.53,80.56,47151.0,76.0427,76.0615,75.986,76.0144,47151.0
2023-12-13 12:00:00,80.55,80.56,80.48,80.52,35403.0,76.0049,76.0144,75.9389,75.9766,35403.0
2023-12-13 12:05:00,80.52,80.59,80.5,80.54,164842.0,75.9766,76.0427,75.9577,75.9955,164842.0
2023-12-13 12:10:00,80.54,80.55,80.49,80.53,15426.0,75.9955,76.0049,75.9483,75.986,15426.0
2023-12-13 12:15:00,80.53,80.61,80.53,80.58,15271.0,75.986,76.0615,75.986,76.0332,15271.0
2023-12-13 12:20:00,80.59,80.62,80.55,80.62,17806.0,76.0427,76.071,76.0049,76.071,17806.0
2023-12-13 12:25:00,80.62,80.63,80.59,80.62,30033.0,76.071,76.0804,76.0427,76.071,30033.0
2023-12-13 12:30:00,80.62,80.74,80.61,80.7,38122.0,76.071,76.1842,76.0615,76.1465,38122.0
2023-12-13 12:35:00,80.7,80.71,80.6,80.61,50553.0,76.1465,76.1559,76.0521,76.0615,50553.0
2023-12-13 12:40:00,80.61,80.64,80.59,80.6,33888.0,76.0615,76.0898,76.0427,76.0521,33888.0
2023-12-13 12:45:00,80.61,80.63,80.59,80.63,20000.0,76.0615,76.0804,76.0427,76.0804,20000.0
2023-12-13 12:50:00,80.62,80.67,80.62,80.64,48207.0,76.071,76.1181,76.071,76.0898,48207.0
2023-12-13 12:55:00,80.63,80.66,80.56,80.56,23926.0,76.0804,76.1087,76.0144,76.0144,23926.0
2023-12-13 13:00:00,80.57,80.58,80.48,80.49,18647.0,76.0238,76.0332,75.9389,75.9483,18647.0
2023-12-13 13:05:00,80.49,80.5,80.46,80.47,21108.0,75.9483,75.9577,75.92,75.9294,21108.0
2023-12-13 13:10:00,80.46,80.52,80.43,80.52,20075.0,75.92,75.9766,75.8917,75.9766,20075.0
2023-12-13 13:15:00,80.51,80.57,80.48,80.56,26715.0,75.9672,76.0238,75.9389,76.0144,26715.0
2023-12-13 13:20:00,80.56,80.6,80.55,80.58,22504.0,76.0144,76.0521,76.0049,76.0332,22504.0
2023-12-13 13:25:00,80.58,80.63,80.55,80.63,17991.0,76.0332,76.0804,76.0049,76.0804,17991.0
2023-12-13 13:30:00,80.63,80.63,80.58,80.61,21127.0,76.0804,76.0804,76.0332,76.0615,21127.0
2023-12-13 13:35:00,80.6,80.63,80.58,80.62,19979.0,76.0521,76.0804,76.0332,76.071,19979.0
2023-12-13 13:40:00,80.63,80.64,80.54,80.58,26873.0,76.0804,76.0898,75.9955,76.0332,26873.0
2023-12-13 13:45:00,80.57,80.59,80.53,80.55,33963.0,76.0238,76.0427,75.986,76.0049,33963.0
2023-12-13 13:50:00,80.55,80.59,80.54,80.58,17436.0,76.0049,76.0427,75.9955,76.0332,17436.0
2023-12-13 13:55:00,80.57,80.6,80.56,80.6,21038.0,76.0238,76.0521,76.0144,76.0521,21038.0
2023-12-13 14:00:00,80.58,80.85,80.58,80.81,36001.0,76.0332,76.288,76.0332,76.2502,36001.0
2023-12-13 14:05:00,80.81,80.9,80.8,80.9,23721.0,76.2502,76.3352,76.2408,76.3352,23721.0
2023-12-13 14:10:00,80.89,81.05,80.88,81.0,68332.0,76.3257,76.4767,76.3163,76.4295,68332.0
2023-12-13 14:15:00,81.0,81.06,80.98,81.0,56641.0,76.4295,76.4861,76.4107,76.4295,56641.0
2023-12-13 14:20:00,81.01,81.07,80.95,80.96,46316.0,76.439,76.4956,76.3823,76.3918,46316.0
2023-12-13 14:25:00,80.97,80.98,80.84,80.88,47232.0,76.4012,76.4107,76.2786,76.3163,47232.0
2023-12-13 14:30:00,80.88,80.99,80.86,80.96,34624.0,76.3163,76.4201,76.2974,76.3918,34624.0
2023-12-13 14:35:00,80.97,81.04,80.95,81.04,43365.0,76.4012,76.4673,76.3823,76.4673,43365.0
2023-12-13 14:40:00,81.04,81.12,81.01,81.12,58725.0,76.4673,76.5428,76.439,76.5428,58725.0
2023-12-13 14:45:00,81.12,81.19,81.04,81.1,55462.0,76.5428,76.6088,76.4673,76.5239,55462.0
2023-12-13 14:50:00,81.1,81.23,81.08,81.19,50381.0,76.5239,76.6465,76.505,76.6088,50381.0
2023-12-13 14:55:00,81.16,81.3,81.15,81.21,73226.0,76.5805,76.7126,76.5711,76.6277,73226.0
2023-12-13 15:00:00,81.22,81.39,81.18,81.38,61197.0,76.6371,76.7975,76.5994,76.7881,61197.0
2023-12-13 15:05:00,81.38,81.45,81.33,81.4,61556.0,76.7881,76.8541,76.7409,76.807,61556.0
2023-12-13 15:10:00,81.4,81.48,81.32,81.43,70646.0,76.807,76.8824,76.7315,76.8353,70646.0
2023-12-13 15:15:00,81.41,81.46,81.33,81.35,75677.0,76.8164,76.8636,76.7409,76.7598,75677.0
2023-12-13 15:20:00,81.35,81.4,81.28,81.31,62029.0,76.7598,76.807,76.6937,76.722,62029.0
2023-12-13 15:25:00,81.31,81.42,81.28,81.42,66992.0,76.722,76.8258,76.6937,76.8258,66992.0
2023-12-13 15:30:00,81.42,81.48,81.35,81.48,91390.0,76.8258,76.8824,76.7598,76.8824,91390.0
2023-12-13 15:35:00,81.48,81.66,81.47,81.6,48129.0,76.8824,77.0523,76.873,76.9957,48129.0
2023-12-13 15:40:00,81.61,81.62,81.54,81.56,55514.0,77.0051,77.0145,76.9391,76.9579,55514.0
2023-12-13 15:45:00,81.57,81.62,81.52,81.59,69400.0,76.9674,77.0145,76.9202,76.9862,69400.0
2023-12-13 15:50:00,81.6,81.74,81.59,81.66,148490.0,76.9957,77.1278,76.9862,77.0523,148490.0
2023-12-13 15:55:00,81.66,81.92,81.65,81.9,343323.0,77.0523,77.2976,77.0429,77.2787,343323.0
2023-12-14 09:30:00,82.76,83.1,82.66,83.06,248467.0,78.0902,78.411,77.9959,78.3733,248467.0
2023-12-14 09:35:00,83.06,83.09,82.7,83.04,109755.0,78.3733,78.4016,78.0336,78.3544,109755.0
2023-12-14 09:40:00,83.04,83.1,82.94,83.03,75893.0,78.3544,78.411,78.2601,78.345,75893.0
2023-12-14 09:45:00,83.03,83.08,82.94,82.95,118537.0,78.345,78.3922,78.2601,78.2695,118537.0
2023-12-14 09:50:00,82.95,83.02,82.77,82.88,122932.0,78.2695,78.3355,78.0997,78.2034,122932.0
2023-12-14 09:55:00,82.84,83.16,82.82,83.12,74124.0,78.1657,78.4676,78.1468,78.4299,74124.0
2023-12-14 10:00:00,83.12,83.25,82.92,82.99,48317.0,78.4299,78.5526,78.2412,78.3072,48317.0
2023-12-14 10:05:00,83.0,83.1,82.96,83.07,70633.0,78.3167,78.411,78.2789,78.3827,70633.0
2023-12-14 10:10:00,83.06,83.3,83.06,83.28,65206.0,78.3733,78.5997,78.3733,78.5809,65206.0
2023-12-14 10:15:00,83.27,83.55,83.22,83.43,129474.0,78.5714,78.8356,78.5243,78.7224,129474.0
2023-12-14 10:20:00,83.43,83.65,83.37,83.58,77509.0,78.7224,78.93,78.6658,78.8639,77509.0
2023-12-14 10:25:00,83.58,83.8,83.51,83.66,95895.0,78.8639,79.0715,78.7979,78.9394,95895.0
2023-12-14 10:30:00,83.65,83.79,83.63,83.79,72215.0,78.93,79.0621,78.9111,79.0621,72215.0
2023-12-14 10:35:00,83.79,83.92,83.7,83.92,69639.0,79.0621,79.1848,78.9772,79.1848,69639.0
2023-12-14 10:40:00,83.94,83.98,83.75,83.84,74165.0,79.2036,79.2414,79.0244,79.1093,74165.0
2023-12-14 10:45:00,83.85,83.93,83.76,83.93,68702.0,79.1187,79.1942,79.0338,79.1942,68702.0
2023-12-14 10:50:00,83.92,84.04,83.92,83.97,150882.0,79.1848,79.298,79.1848,79.2319,150882.0
2023-12-14 10:55:00,83.97,84.08,83.9,84.05,118300.0,79.2319,79.3357,79.1659,79.3074,118300.0
2023-12-14 11:00:00,84.06,84.06,83.87,83.92,77008.0,79.3169,79.3169,79.1376,79.1848,77008.0
2023-12-14 11:05:00,83.92,83.94,83.81,83.88,50990.0,79.1848,79.2036,79.081,79.147,50990.0
2023-12-14 11:10:00,83.87,83.92,83.8,83.84,75265.0,79.1376,79.1848,79.0715,79.1093,75265.0
2023-12-14 11:15:00,83.84,84.02,83.84,84.02,116516.0,79.1093,79.2791,79.1093,79.2791,116516.0
2023-12-14 11:20:00,84.02,84.18,84.0,84.17,88373.0,79.2791,79.4301,79.2603,79.4207,88373.0
2023-12-14 11:25:00,84.17,84.27,84.12,84.24,172258.0,79.4207,79.515,79.3735,79.4867,172258.0
2023-12-14 11:30:00,84.23,84.4,84.21,84.33,110232.0,79.4773,79.6377,79.4584,79.5716,110232.0
2023-12-14 11:35:00,84.32,84.33,84.26,84.31,130376.0,79.5622,79.5716,79.5056,79.5528,130376.0
2023-12-14 11:40:00,84.31,84.38,84.29,84.33,140162.0,79.5528,79.6188,79.5339,79.5716,140162.0
2023-12-14 11:45:00,84.33,84.5,84.33,84.48,74870.0,79.5716,79.732,79.5716,79.7132,74870.0
2023-12-14 11:50:00,84.49,84.57,84.48,84.55,85826.0,79.7226,79.7981,79.7132,79.7792,85826.0
2023-12-14 11:55:00,84.55,84.64,84.51,84.51,87873.0,79.7792,79.8641,79.7415,79.7415,87873.0
2023-12-14 12:00:00,84.5,84.54,84.4,84.43,107293.0,79.732,79.7698,79.6377,79.666,107293.0
2023-12-14 12:05:00,84.43,84.51,84.34,84.38,56644.0,79.666,79.7415,79.5811,79.6188,56644.0
2023-12-14 12:10:00,84.38,84.41,84.31,84.38,52010.0,79.6188,79.6471,79.5528,79.6188,52010.0
2023-12-14 12:15:00,84.38,84.5,84.37,84.47,54371.0,79.6188,79.732,79.6094,79.7037,54371.0
2023-12-14 12:20:00,84.47,84.64,84.46,84.55,49693.0,79.7037,79.8641,79.6943,79.7792,49693.0
2023-12-14 12:25:00,84.56,84.68,84.54,84.67,62317.0,79.7887,79.9019,79.7698,79.8924,62317.0
2023-12-14 12:30:00,84.67,84.71,84.62,84.66,67927.0,79.8924,79.9302,79.8453,79.883,67927.0
2023-12-14 12:35:00,84.66,84.66,84.5,84.59,58002.0,79.883,79.883,79.732,79.817,58002.0
2023-12-14 12:40:00,84.59,84.73,84.58,84.72,53992.0,79.817,79.9491,79.8075,79.9396,53992.0
2023-12-14 12:45:00,84.72,84.73,84.62,84.7,62110.0,79.9396,79.9491,79.8453,79.9208,62110.0
2023-12-14 12:50:00,84.71,84.71,84.52,84.54,89408.0,79.9302,79.9302,79.7509,79.7698,89408.0
2023-12-14 12:55:00,84.54,84.54,84.38,84.38,80745.0,79.7698,79.7698,79.6188,79.6188,80745.0
2023-12-14 13:00:00,84.38,84.38,84.21,84.22,65918.0,79.6188,79.6188,79.4584,79.4678,65918.0
2023-12-14 13:05:00,84.24,84.39,84.24,84.27,53400.0,79.4867,79.6282,79.4867,79.515,53400.0
2023-12-14 13:10:00,84.27,84.37,84.27,84.31,42885.0,79.515,79.6094,79.515,79.5528,42885.0
2023-12-14 13:15:00,84.31,84.36,84.24,84.34,43340.0,79.5528,79.5999,79.4867,79.5811,43340.0
2023-12-14 13:20:00,84.35,84.35,84.21,84.22,49176.0,79.5905,79.5905,79.4584,79.4678,49176.0
2023-12-14 13:25:00,84.22,84.24,84.16,84.2,42131.0,79.4678,79.4867,79.4112,79.449,42131.0
2023-12-14 13:30:00,84.19,84.35,84.18,84.31,58998.0,79.4395,79.5905,79.4301,79.5528,58998.0
2023-12-14 13:35:00,84.31,84.32,84.15,84.17,36320.0,79.5528,79.5622,79.4018,79.4207,36320.0
2023-12-14 13:40:00,84.17,84.22,84.12,84.21,40965.0,79.4207,79.4678,79.3735,79.4584,40965.0
2023-12-14 13:45:00,84.21,84.23,84.04,84.04,32365.0,79.4584,79.4773,79.298,79.298,32365.0
2023-12-14 13:50:00,84.04,84.06,83.86,83.89,46157.0,79.298,79.3169,79.1281,79.1565,46157.0
2023-12-14 13:55:00,83.89,83.98,83.85,83.91,46343.0,79.1565,79.2414,79.1187,79.1753,46343.0
2023-12-14 14:00:00,83.92,83.92,83.81,83.82,36170.0,79.1848,79.1848,79.081,79.0904,36170.0
2023-12-14 14:05:00,83.83,83.88,83.77,83.79,30377.0,79.0998,79.147,79.0432,79.0621,30377.0
2023-12-14 14:10:00,83.78,83.9,83.75,83.9,42214.0,79.0527,79.1659,79.0244,79.1659,42214.0
2023-12-14 14:15:00,83.89,83.93,83.87,83.92,49787.0,79.1565,79.1942,79.1376,79.1848,49787.0
2023-12-14 14:20:00,83.93,83.94,83.86,83.9,60499.0,79.1942,79.2036,79.1281,79.1659,60499.0
2023-12-14 14:25:00,83.9,83.93,83.84,83.86,60918.0,79.1659,79.1942,79.1093,79.1281,60918.0
2023-12-14 14:30:00,83.85,83.97,83.81,83.94,55099.0,79.1187,79.2319,79.081,79.2036,55099.0
2023-12-14 14:35:00,83.95,83.96,83.85,83.85,44553.0,79.2131,79.2225,79.1187,79.1187,44553.0
2023-12-14 14:40:00,83.85,83.87,83.79,83.81,39455.0,79.1187,79.1376,79.0621,79.081,39455.0
2023-12-14 14:45:00,83.8,83.84,83.58,83.59,78837.0,79.0715,79.1093,78.8639,78.8734,78837.0
2023-12-14 14:50:00,83.59,83.6,83.4,83.42,56178.0,78.8734,78.8828,78.6941,78.713,56178.0
2023-12-14 14:55:00,83.42,83.58,83.41,83.55,54886.0,78.713,78.8639,78.7035,78.8356,54886.0
2023-12-14 15:00:00,83.56,83.57,83.44,83.45,100208.0,78.8451,78.8545,78.7318,78.7413,100208.0
2023-12-14 15:05:00,83.44,83.5,83.38,83.45,67941.0,78.7318,78.7885,78.6752,78.7413,67941.0
2023-12-14 15:10:00,83.46,83.53,83.42,83.42,76492.0,78.7507,78.8168,78.713,78.713,76492.0
2023-12-14 15:15:00,83.42,83.53,83.36,83.51,87305.0,78.713,78.8168,78.6564,78.7979,87305.0
2023-12-14 15:20:00,83.51,83.51,83.37,83.41,70398.0,78.7979,78.7979,78.6658,78.7035,70398.0
2023-12-14 15:25:00,83.4,83.47,83.37,83.44,81175.0,78.6941,78.7602,78.6658,78.7318,81175.0
2023-12-14 15:30:00,83.45,83.52,83.43,83.45,105557.0,78.7413,78.8073,78.7224,78.7413,105557.0
2023-12-14 15:35:00,83.46,83.49,83.39,83.4,74173.0,78.7507,78.779,78.6847,78.6941,74173.0
2023-12-14 15:40:00,83.39,83.42,83.22,83.33,183788.0,78.6847,78.713,78.5243,78.6281,183788.0
2023-12-14 15:45:00,83.32,83.38,83.28,83.31,155476.0,78.6186,78.6752,78.5809,78.6092,155476.0
2023-12-14 15:50:00,83.3,83.48,83.28,83.41,238145.0,78.5997,78.7696,78.5809,78.7035,238145.0
2023-12-14 15:55:00,83.42,83.47,83.33,83.46,640452.0,78.713,78.7602,78.6281,78.7507,640452.0
2023-12-15 09:30:00,83.08,83.29,82.72,83.05,1003164.0,78.3922,78.5903,78.0525,78.3639,1003164.0
2023-12-15 09:35:00,83.02,83.02,82.7,82.82,115485.0,78.3355,78.3355,78.0336,78.1468,115485.0
2023-12-15 09:40:00,82.82,82.95,82.76,82.77,72260.0,78.1468,78.2695,78.0902,78.0997,72260.0
2023-12-15 09:45:00,82.78,82.95,82.68,82.9,71333.0,78.1091,78.2695,78.0147,78.2223,71333.0
2023-12-15 09:50:00,82.94,83.01,82.74,82.95,70747.0,78.2601,78.3261,78.0713,78.2695,70747.0
2023-12-15 09:55:00,82.94,83.05,82.8,82.97,83640.0,78.2601,78.3639,78.128,78.2884,83640.0
2023-12-15 10:00:00,82.98,83.18,82.98,83.17,78859.0,78.2978,78.4865,78.2978,78.4771,78859.0
2023-12-15 10:05:00,83.18,83.26,83.07,83.11,51523.0,78.4865,78.562,78.3827,78.4205,51523.0
2023-12-15 10:10:00,83.12,83.15,82.99,83.06,49397.0,78.4299,78.4582,78.3072,78.3733,49397.0
2023-12-15 10:15:00,83.06,83.06,82.9,82.95,93416.0,78.3733,78.3733,78.2223,78.2695,93416.0
2023-12-15 10:20:00,82.95,83.16,82.95,83.1,44517.0,78.2695,78.4676,78.2695,78.411,44517.0
2023-12-15 10:25:00,83.09,83.19,83.03,83.17,35718.0,78.4016,78.496,78.345,78.4771,35718.0
2023-12-15 10:30:00,83.17,83.19,83.03,83.05,56874.0,78.4771,78.496,78.345,78.3639,56874.0
2023-12-15 10:35:00,83.04,83.06,82.87,82.96,52408.0,78.3544,78.3733,78.194,78.2789,52408.0
2023-12-15 10:40:00,82.96,83.07,82.9,83.04,28986.0,78.2789,78.3827,78.2223,78.3544,28986.0
2023-12-15 10:45:00,83.04,83.19,83.01,83.16,48548.0,78.3544,78.496,78.3261,78.4676,48548.0
2023-12-15 10:50:00,83.15,83.17,83.06,83.13,67526.0,78.4582,78.4771,78.3733,78.4393,67526.0
2023-12-15 10:55:00,83.13,83.21,83.09,83.1,47263.0,78.4393,78.5148,78.4016,78.411,47263.0
2023-12-15 11:00:00,83.1,83.11,83.01,83.04,147381.0,78.411,78.4205,78.3261,78.3544,147381.0
2023-12-15 11:05:00,83.04,83.04,82.84,82.93,59406.0,78.3544,78.3544,78.1657,78.2506,59406.0
2023-12-15 11:10:00,82.94,83.1,82.92,83.08,30547.0,78.2601,78.411,78.2412,78.3922,30547.0
2023-12-15 11:15:00,83.08,83.2,83.07,83.12,66904.0,78.3922,78.5054,78.3827,78.4299,66904.0
2023-12-15 11:20:00,83.12,83.13,83.06,83.09,29558.0,78.4299,78.4393,78.3733,78.4016,29558.0
2023-12-15 11:25:00,83.09,83.16,83.07,83.09,60684.0,78.4016,78.4676,78.3827,78.4016,60684.0
2023-12-15 11:30:00,83.1,83.1,82.93,82.95,50785.0,78.411,78.411,78.2506,78.2695,50785.0
2023-12-15 11:35:00,82.94,82.96,82.79,82.81,57391.0,78.2601,78.2789,78.1185,78.1374,57391.0
2023-12-15 11:40:00,82.82,82.82,82.7,82.77,57662.0,78.1468,78.1468,78.0336,78.0997,57662.0
2023-12-15 11:45:00,82.78,82.96,82.74,82.92,33812.0,78.1091,78.2789,78.0713,78.2412,33812.0
2023-12-15 11:50:00,82.92,83.05,82.92,82.96,51999.0,78.2412,78.3639,78.2412,78.2789,51999.0
2023-12-15 11:55:00,82.96,82.97,82.78,82.82,35775.0,78.2789,78.2884,78.1091,78.1468,35775.0
2023-12-15 12:00:00,82.82,82.94,82.82,82.93,28124.0,78.1468,78.2601,78.1468,78.2506,28124.0
2023-12-15 12:05:00,82.92,82.94,82.87,82.89,44845.0,78.2412,78.2601,78.194,78.2129,44845.0
2023-12-15 12:10:00,82.88,82.92,82.82,82.82,31784.0,78.2034,78.2412,78.1468,78.1468,31784.0
2023-12-15 12:15:00,82.81,82.96,82.81,82.87,33052.0,78.1374,78.2789,78.1374,78.194,33052.0
2023-12-15 12:20:00,82.87,82.89,82.8,82.86,48347.0,78.194,78.2129,78.128,78.1846,48347.0
2023-12-15 12:25:00,82.87,82.93,82.81,82.93,22520.0,78.194,78.2506,78.1374,78.2506,22520.0
2023-12-15 12:30:00,82.94,82.95,82.8,82.81,25871.0,78.2601,78.2695,78.128,78.1374,25871.0
2023-12-15 12:35:00,82.81,82.87,82.78,82.85,34951.0,78.1374,78.194,78.1091,78.1751,34951.0
2023-12-15 12:40:00,82.84,82.87,82.76,82.77,52373.0,78.1657,78.194,78.0902,78.0997,52373.0
2023-12-15 12:45:00,82.78,82.83,82.7,82.81,58509.0,78.1091,78.1563,78.0336,78.1374,58509.0
2023-12-15 12:50:00,82.81,82.88,82.77,82.87,23018.0,78.1374,78.2034,78.0997,78.194,23018.0
2023-12-15 12:55:00,82.87,82.94,82.85,82.87,42278.0,78.194,78.2601,78.1751,78.194,42278.0
2023-12-15 13:00:00,82.86,82.88,82.77,82.77,47365.0,78.1846,78.2034,78.0997,78.0997,47365.0
2023-12-15 13:05:00,82.77,82.81,82.71,82.75,35367.0,78.0997,78.1374,78.043,78.0808,35367.0
2023-12-15 13:10:00,82.75,82.75,82.62,82.7,41144.0,78.0808,78.0808,77.9581,78.0336,41144.0
2023-12-15 13:15:00,82.7,82.76,82.67,82.75,32635.0,78.0336,78.0902,78.0053,78.0808,32635.0
2023-12-15 13:20:00,82.76,82.81,82.73,82.79,16704.0,78.0902,78.1374,78.0619,78.1185,16704.0
2023-12-15 13:25:00,82.79,82.8,82.74,82.78,16218.0,78.1185,78.128,78.0713,78.1091,16218.0
2023-12-15 13:30:00,82.78,82.83,82.76,82.81,22155.0,78.1091,78.1563,78.0902,78.1374,22155.0
2023-12-15 13:35:00,82.82,82.85,82.71,82.75,28562.0,78.1468,78.1751,78.043,78.0808,28562.0
2023-12-15 13:40:00,82.75,82.77,82.65,82.66,50969.0,78.0808,78.0997,77.9864,77.9959,50969.0
2023-12-15 13:45:00,82.66,82.71,82.6,82.69,79601.0,77.9959,78.043,77.9392,78.0242,79601.0
2023-12-15 13:50:00,82.69,82.71,82.56,82.58,66620.0,78.0242,78.043,77.9015,77.9204,66620.0
2023-12-15 13:55:00,82.58,82.6,82.53,82.57,38830.0,77.9204,77.9392,77.8732,77.9109,38830.0
2023-12-15 14:00:00,82.57,82.57,82.5,82.56,33799.0,77.9109,77.9109,77.8449,77.9015,33799.0
2023-12-15 14:05:00,82.56,82.56,82.47,82.48,39826.0,77.9015,77.9015,77.8166,77.826,39826.0
2023-12-15 14:10:00,82.47,82.48,82.42,82.45,43285.0,77.8166,77.826,77.7694,77.7977,43285.0
2023-12-15 14:15:00,82.46,82.59,82.46,82.57,27462.0,77.8071,77.9298,77.8071,77.9109,27462.0
2023-12-15 14:20:00,82.58,82.67,82.55,82.64,32228.0,77.9204,78.0053,77.8921,77.977,32228.0
2023-12-15 14:25:00,82.63,82.64,82.56,82.59,50669.0,77.9676,77.977,77.9015,77.9298,50669.0
2023-12-15 14:30:00,82.59,82.7,82.58,82.67,43600.0,77.9298,78.0336,77.9204,78.0053,43600.0
2023-12-15 14:35:00,82.66,82.82,82.61,82.81,76771.0,77.9959,78.1468,77.9487,78.1374,76771.0
2023-12-15 14:40:00,82.81,82.87,82.76,82.86,69704.0,78.1374,78.194,78.0902,78.1846,69704.0
2023-12-15 14:45:00,82.85,82.88,82.72,82.73,50819.0,78.1751,78.2034,78.0525,78.0619,50819.0
2023-12-15 14:50:00,82.74,82.77,82.68,82.69,103653.0,78.0713,78.0997,78.0147,78.0242,103653.0
2023-12-15 14:55:00,82.7,82.7,82.58,82.63,89269.0,78.0336,78.0336,77.9204,77.9676,89269.0
2023-12-15 15:00:00,82.63,82.71,82.59,82.69,41673.0,77.9676,78.043,77.9298,78.0242,41673.0
2023-12-15 15:05:00,82.68,82.68,82.53,82.54,57546.0,78.0147,78.0147,77.8732,77.8826,57546.0
2023-12-15 15:10:00,82.54,82.62,82.53,82.59,42659.0,77.8826,77.9581,77.8732,77.9298,42659.0
2023-12-15 15:15:00,82.59,82.67,82.54,82.66,39850.0,77.9298,78.0053,77.8826,77.9959,39850.0
2023-12-15 15:20:00,82.65,82.71,82.58,82.59,88652.0,77.9864,78.043,77.9204,77.9298,88652.0
2023-12-15 15:25:00,82.59,82.61,82.53,82.56,68165.0,77.9298,77.9487,77.8732,77.9015,68165.0
2023-12-15 15:30:00,82.57,82.63,82.54,82.6,121584.0,77.9109,77.9676,77.8826,77.9392,121584.0
2023-12-15 15:35:00,82.6,82.6,82.41,82.42,108611.0,77.9392,77.9392,77.76,77.7694,108611.0
2023-12-15 15:40:00,82.42,82.51,82.38,82.46,108597.0,77.7694,77.8543,77.7317,77.8071,108597.0
2023-12-15 15:45:00,82.46,82.5,82.3,82.31,210236.0,77.8071,77.8449,77.6562,77.6656,210236.0
2023-12-15 15:50:00,82.32,82.61,82.29,82.56,280436.0,77.675,77.9487,77.6467,77.9015,280436.0
2023-12-15 15:55:00,82.57,82.66,82.52,82.57,464904.0,77.9109,77.9959,77.8638,77.9109,464904.0
2023-12-18 09:30:00,82.96,82.96,82.57,82.82,138890.0,78.2789,78.2789,77.9109,78.1468,138890.0
2023-12-18 09:35:00,82.81,83.24,82.78,83.22,61189.0,78.1374,78.5431,78.1091,78.5243,61189.0
2023-12-18 09:40:00,83.23,83.24,82.95,83.1,60682.0,78.5337,78.5431,78.2695,78.411,60682.0
2023-12-18 09:45:00,83.13,83.14,82.98,83.06,45077.0,78.4393,78.4488,78.2978,78.3733,45077.0
2023-12-18 09:50:00,83.04,83.14,82.93,82.93,41583.0,78.3544,78.4488,78.2506,78.2506,41583.0
2023-12-18 09:55:00,82.92,82.94,82.84,82.91,36306.0,78.2412,78.2601,78.1657,78.2318,36306.0
2023-12-18 10:00:00,82.91,83.09,82.9,82.96,35316.0,78.2318,78.4016,78.2223,78.2789,35316.0
2023-12-18 10:05:00,82.98,83.02,82.9,82.91,42359.0,78.2978,78.3355,78.2223,78.2318,42359.0
2023-12-18 10:10:00,82.92,83.0,82.9,82.95,53939.0,78.2412,78.3167,78.2223,78.2695,53939.0
2023-12-18 10:15:00,82.95,82.97,82.89,82.89,43316.0,78.2695,78.2884,78.2129,78.2129,43316.0
2023-12-18 10:20:00,82.89,82.9,82.78,82.83,75083.0,78.2129,78.2223,78.1091,78.1563,75083.0
2023-12-18 10:25:00,82.83,82.86,82.71,82.77,38381.0,78.1563,78.1846,78.043,78.0997,38381.0
2023-12-18 10:30:00,82.79,82.86,82.74,82.85,30958.0,78.1185,78.1846,78.0713,78.1751,30958.0
2023-12-18 10:35:00,82.84,83.03,82.84,82.99,29196.0,78.1657,78.345,78.1657,78.3072,29196.0
2023-12-18 10:40:00,82.98,83.12,82.94,83.1,36645.0,78.2978,78.4299,78.2601,78.411,36645.0
2023-12-18 10:45:00,83.12,83.16,83.1,83.12,50868.0,78.4299,78.4676,78.411,78.4299,50868.0
2023-12-18 10:50:00,83.12,83.13,83.03,83.13,79225.0,78.4299,78.4393,78.345,78.4393,79225.0
2023-12-18 10:55:00,83.13,83.16,83.05,83.06,51297.0,78.4393,78.4676,78.3639,78.3733,51297.0
2023-12-18 11:00:00,83.07,83.08,82.77,82.8,155142.0,78.3827,78.3922,78.0997,78.128,155142.0
2023-12-18 11:05:00,82.79,83.05,82.74,83.01,112193.0,78.1185,78.3639,78.0713,78.3261,112193.0
2023-12-18 11:10:00,83.01,83.06,82.94,83.0,62982.0,78.3261,78.3733,78.2601,78.3167,62982.0
2023-12-18 11:15:00,83.0,83.04,82.89,83.02,31287.0,78.3167,78.3544,78.2129,78.3355,31287.0
2023-12-18 11:20:00,83.04,83.33,83.04,83.29,241280.0,78.3544,78.6281,78.3544,78.5903,241280.0
2023-12-18 11:25:00,83.28,83.31,83.17,83.22,27194.0,78.5809,78.6092,78.4771,78.5243,27194.0
2023-12-18 11:30:00,83.23,83.25,83.16,83.2,31063.0,78.5337,78.5526,78.4676,78.5054,31063.0
2023-12-18 11:35:00,83.2,83.28,83.14,83.26,32609.0,78.5054,78.5809,78.4488,78.562,32609.0
2023-12-18 11:40:00,83.26,83.26,83.11,83.13,27605.0,78.562,78.562,78.4205,78.4393,27605.0
2023-12-18 11:45:00,83.14,83.17,83.08,83.14,34700.0,78.4488,78.4771,78.3922,78.4488,34700.0
2023-12-18 11:50:00,83.14,83.2,83.1,83.17,28133.0,78.4488,78.5054,78.411,78.4771,28133.0
2023-12-18 11:55:00,83.17,83.2,83.11,83.11,28061.0,78.4771,78.5054,78.4205,78.4205,28061.0
2023-12-18 12:00:00,83.1,83.13,83.05,83.08,23999.0,78.411,78.4393,78.3639,78.3922,23999.0
2023-12-18 12:05:00,83.07,83.07,83.03,83.06,16510.0,78.3827,78.3827,78.345,78.3733,16510.0
2023-12-18 12:10:00,83.06,83.15,83.06,83.13,19819.0,78.3733,78.4582,78.3733,78.4393,19819.0
2023-12-18 12:15:00,83.14,83.21,83.1,83.19,40608.0,78.4488,78.5148,78.411,78.496,40608.0
2023-12-18 12:20:00,83.18,83.28,83.18,83.26,39783.0,78.4865,78.5809,78.4865,78.562,39783.0
2023-12-18 12:25:00,83.26,83.34,83.25,83.31,76277.0,78.562,78.6375,78.5526,78.6092,76277.0
2023-12-18 12:30:00,83.32,83.32,83.26,83.28,19281.0,78.6186,78.6186,78.562,78.5809,19281.0
2023-12-18 12:35:00,83.29,83.35,83.26,83.34,28648.0,78.5903,78.6469,78.562,78.6375,28648.0
2023-12-18 12:40:00,83.34,83.39,83.31,83.39,24443.0,78.6375,78.6847,78.6092,78.6847,24443.0
2023-12-18 12:45:00,83.4,83.48,83.36,83.45,47603.0,78.6941,78.7696,78.6564,78.7413,47603.0
2023-12-18 12:50:00,83.45,83.47,83.36,83.39,21351.0,78.7413,78.7602,78.6564,78.6847,21351.0
2023-12-18 12:55:00,83.39,83.39,83.33,83.35,36237.0,78.6847,78.6847,78.6281,78.6469,36237.0
2023-12-18 13:00:00,83.34,83.35,83.2,83.21,28323.0,78.6375,78.6469,78.5054,78.5148,28323.0
2023-12-18 13:05:00,83.2,83.28,83.15,83.28,17890.0,78.5054,78.5809,78.4582,78.5809,17890.0
2023-12-18 13:10:00,83.28,83.28,83.21,83.25,21920.0,78.5809,78.5809,78.5148,78.5526,21920.0
2023-12-18 13:15:00,83.24,83.24,83.18,83.2,23290.0,78.5431,78.5431,78.4865,78.5054,23290.0
2023-12-18 13:20:00,83.2,83.2,83.05,83.05,31539.0,78.5054,78.5054,78.3639,78.3639,31539.0
2023-12-18 13:25:00,83.05,83.1,83.04,83.05,28278.0,78.3639,78.411,78.3544,78.3639,28278.0
2023-12-18 13:30:00,83.05,83.06,83.02,83.06,23235.0,78.3639,78.3733,78.3355,78.3733,23235.0
2023-12-18 13:35:00,83.06,83.06,83.03,83.05,21401.0,78.3733,78.3733,78.345,78.3639,21401.0
2023-12-18 13:40:00,83.06,83.1,83.03,83.06,29275.0,78.3733,78.411,78.345,78.3733,29275.0
2023-12-18 13:45:00,83.06,83.1,83.05,83.08,25195.0,78.3733,78.411,78.3639,78.3922,25195.0
2023-12-18 13:50:00,83.08,83.12,83.06,83.09,24155.0,78.3922,78.4299,78.3733,78.4016,24155.0
2023-12-18 13:55:00,83.09,83.11,83.08,83.1,21964.0,78.4016,78.4205,78.3922,78.411,21964.0
2023-12-18 14:00:00,83.1,83.16,83.1,83.14,25684.0,78.411,78.4676,78.411,78.4488,25684.0
2023-12-18 14:05:00,83.13,83.15,83.1,83.12,50792.0,78.4393,78.4582,78.411,78.4299,50792.0
2023-12-18 14:10:00,83.13,83.13,83.08,83.09,28087.0,78.4393,78.4393,78.3922,78.4016,28087.0
2023-12-18 14:15:00,83.09,83.13,83.08,83.09,46120.0,78.4016,78.4393,78.3922,78.4016,46120.0
2023-12-18 14:20:00,83.09,83.2,83.09,83.17,43950.0,78.4016,78.5054,78.4016,78.4771,43950.0
2023-12-18 14:25:00,83.17,83.23,83.11,83.22,36274.0,78.4771,78.5337,78.4205,78.5243,36274.0
2023-12-18 14:30:00,83.23,83.23,83.07,83.07,32631.0,78.5337,78.5337,78.3827,78.3827,32631.0
2023-12-18 14:35:00,83.05,83.16,83.05,83.15,58359.0,78.3639,78.4676,78.3639,78.4582,58359.0
2023-12-18 14:40:00,83.16,83.27,83.15,83.27,38823.0,78.4676,78.5714,78.4582,78.5714,38823.0
2023-12-18 14:45:00,83.27,83.33,83.24,83.31,54651.0,78.5714,78.6281,78.5431,78.6092,54651.0
2023-12-18 14:50:00,83.31,83.42,83.3,83.41,110389.0,78.6092,78.713,78.5997,78.7035,110389.0
2023-12-18 14:55:00,83.41,83.41,83.31,83.34,64805.0,78.7035,78.7035,78.6092,78.6375,64805.0
2023-12-18 15:00:00,83.34,83.37,83.26,83.37,104040.0,78.6375,78.6658,78.562,78.6658,104040.0
2023-12-18 15:05:00,83.37,83.39,83.3,83.32,170572.0,78.6658,78.6847,78.5997,78.6186,170572.0
2023-12-18 15:10:00,83.31,83.36,83.3,83.33,41387.0,78.6092,78.6564,78.5997,78.6281,41387.0
2023-12-18 15:15:00,83.34,83.37,83.31,83.34,47662.0,78.6375,78.6658,78.6092,78.6375,47662.0
2023-12-18 15:20:00,83.34,83.44,83.33,83.4,44136.0,78.6375,78.7318,78.6281,78.6941,44136.0
2023-12-18 15:25:00,83.4,83.4,83.28,83.29,43722.0,78.6941,78.6941,78.5809,78.5903,43722.0
2023-12-18 15:30:00,83.28,83.28,83.18,83.2,58698.0,78.5809,78.5809,78.4865,78.5054,58698.0
2023-12-18 15:35:00,83.19,83.23,83.15,83.17,56815.0,78.496,78.5337,78.4582,78.4771,56815.0
2023-12-18 15:40:00,83.17,83.2,83.12,83.13,75417.0,78.4771,78.5054,78.4299,78.4393,75417.0
2023-12-18 15:45:00,83.13,83.19,83.11,83.14,106125.0,78.4393,78.496,78.4205,78.4488,106125.0
2023-12-18 15:50:00,83.13,83.16,83.07,83.16,108017.0,78.4393,78.4676,78.3827,78.4676,108017.0
2023-12-18 15:55:00,83.16,83.17,83.06,83.06,379287.0,78.4676,78.4771,78.3733,78.3733,379287.0
2023-12-19 09:30:00,82.17,82.46,82.08,82.13,183992.0,78.1854,78.4613,78.0997,78.1473,183992.0
2023-12-19 09:35:00,82.13,82.31,82.05,82.21,105062.0,78.1473,78.3186,78.0712,78.2234,105062.0
2023-12-19 09:40:00,82.21,82.37,82.06,82.15,60027.0,78.2234,78.3757,78.0807,78.1663,60027.0
2023-12-19 09:45:00,82.11,82.55,82.08,82.55,59813.0,78.1283,78.5469,78.0997,78.5469,59813.0
2023-12-19 09:50:00,82.54,82.61,82.47,82.51,42234.0,78.5374,78.604,78.4708,78.5089,42234.0
2023-12-19 09:55:00,82.51,82.59,82.44,82.53,58633.0,78.5089,78.585,78.4423,78.5279,58633.0
2023-12-19 10:00:00,82.51,82.53,82.36,82.53,38936.0,78.5089,78.5279,78.3662,78.5279,38936.0
2023-12-19 10:05:00,82.54,82.69,82.5,82.68,50243.0,78.5374,78.6802,78.4994,78.6706,50243.0
2023-12-19 10:10:00,82.69,82.78,82.64,82.64,28468.0,78.6802,78.7658,78.6326,78.6326,28468.0
2023-12-19 10:15:00,82.65,82.65,82.56,82.64,27402.0,78.6421,78.6421,78.5565,78.6326,27402.0
2023-12-19 10:20:00,82.63,82.64,82.57,82.62,34800.0,78.6231,78.6326,78.566,78.6135,34800.0
2023-12-19 10:25:00,82.62,82.66,82.57,82.6,34246.0,78.6135,78.6516,78.566,78.5945,34246.0
2023-12-19 10:30:00,82.59,82.66,82.55,82.61,32405.0,78.585,78.6516,78.5469,78.604,32405.0
2023-12-19 10:35:00,82.6,82.73,82.51,82.71,43154.0,78.5945,78.7182,78.5089,78.6992,43154.0
2023-12-19 10:40:00,82.71,82.74,82.65,82.66,43367.0,78.6992,78.7277,78.6421,78.6516,43367.0
2023-12-19 10:45:00,82.66,82.74,82.65,82.69,27883.0,78.6516,78.7277,78.6421,78.6802,27883.0
2023-12-19 10:50:00,82.7,82.78,82.65,82.69,78182.0,78.6897,78.7658,78.6421,78.6802,78182.0
2023-12-19 10:55:00,82.68,82.68,82.57,82.62,30220.0,78.6706,78.6706,78.566,78.6135,30220.0
2023-12-19 11:00:00,82.63,82.63,82.52,82.54,43970.0,78.6231,78.6231,78.5184,78.5374,43970.0
2023-12-19 11:05:00,82.54,82.54,82.43,82.5,36295.0,78.5374,78.5374,78.4328,78.4994,36295.0
2023-12-19 11:10:00,82.5,82.59,82.48,82.59,18108.0,78.4994,78.585,78.4803,78.585,18108.0
2023-12-19 11:15:00,82.59,82.61,82.55,82.58,35725.0,78.585,78.604,78.5469,78.5755,35725.0
2023-12-19 11:20:00,82.6,82.61,82.52,82.53,21920.0,78.5945,78.604,78.5184,78.5279,21920.0
2023-12-19 11:25:00,82.54,82.54,82.37,82.4,31503.0,78.5374,78.5374,78.3757,78.4042,31503.0
2023-12-19 11:30:00,82.4,82.47,82.38,82.45,52754.0,78.4042,78.4708,78.3852,78.4518,52754.0
2023-12-19 11:35:00,82.46,82.53,82.45,82.53,34510.0,78.4613,78.5279,78.4518,78.5279,34510.0
2023-12-19 11:40:00,82.53,82.53,82.45,82.45,22428.0,78.5279,78.5279,78.4518,78.4518,22428.0
2023-12-19 11:45:00,82.45,82.45,82.3,82.31,16609.0,78.4518,78.4518,78.3091,78.3186,16609.0
2023-12-19 11:50:00,82.32,82.33,82.27,82.3,27569.0,78.3281,78.3376,78.2805,78.3091,27569.0
2023-12-19 11:55:00,82.31,82.33,82.24,82.3,78537.0,78.3186,78.3376,78.252,78.3091,78537.0
2023-12-19 12:00:00,82.31,82.35,82.22,82.24,156684.0,78.3186,78.3566,78.2329,78.252,156684.0
2023-12-19 12:05:00,82.24,82.26,82.17,82.19,33816.0,78.252,78.271,78.1854,78.2044,33816.0
2023-12-19 12:10:00,82.2,82.21,82.1,82.18,68886.0,78.2139,78.2234,78.1188,78.1949,68886.0
2023-12-19 12:15:00,82.18,82.18,82.09,82.18,20227.0,78.1949,78.1949,78.1092,78.1949,20227.0
2023-12-19 12:20:00,82.18,82.24,82.17,82.21,25432.0,78.1949,78.252,78.1854,78.2234,25432.0
2023-12-19 12:25:00,82.22,82.22,82.11,82.12,34390.0,78.2329,78.2329,78.1283,78.1378,34390.0
2023-12-19 12:30:00,82.12,82.16,82.1,82.14,19664.0,78.1378,78.1759,78.1188,78.1568,19664.0
2023-12-19 12:35:00,82.13,82.13,82.02,82.06,31460.0,78.1473,78.1473,78.0426,78.0807,31460.0
2023-12-19 12:40:00,82.05,82.06,82.0,82.04,40526.0,78.0712,78.0807,78.0236,78.0617,40526.0
2023-12-19 12:45:00,82.03,82.04,81.99,82.0,27391.0,78.0522,78.0617,78.0141,78.0236,27391.0
2023-12-19 12:50:00,82.0,82.03,81.93,81.97,29041.0,78.0236,78.0522,77.957,77.9951,29041.0
2023-12-19 12:55:00,81.98,82.01,81.95,81.96,30552.0,78.0046,78.0331,77.976,77.9856,30552.0
2023-12-19 13:00:00,81.95,81.99,81.9,81.95,34597.0,77.976,78.0141,77.9285,77.976,34597.0
2023-12-19 13:05:00,81.95,81.96,81.84,81.86,25104.0,77.976,77.9856,77.8714,77.8904,25104.0
2023-12-19 13:10:00,81.86,81.9,81.83,81.87,23738.0,77.8904,77.9285,77.8619,77.8999,23738.0
2023-12-19 13:15:00,81.87,81.88,81.79,81.82,45664.0,77.8999,77.9094,77.8238,77.8523,45664.0
2023-12-19 13:20:00,81.83,81.87,81.8,81.85,17246.0,77.8619,77.8999,77.8333,77.8809,17246.0
2023-12-19 13:25:00,81.84,81.89,81.81,81.83,80876.0,77.8714,77.9189,77.8428,77.8619,80876.0
2023-12-19 13:30:00,81.83,81.84,81.77,81.81,39633.0,77.8619,77.8714,77.8048,77.8428,39633.0
2023-12-19 13:35:00,81.81,81.87,81.79,81.87,31095.0,77.8428,77.8999,77.8238,77.8999,31095.0
2023-12-19 13:40:00,81.87,81.88,81.85,81.86,14702.0,77.8999,77.9094,77.8809,77.8904,14702.0
2023-12-19 13:45:00,81.87,81.94,81.86,81.9,25033.0,77.8999,77.9665,77.8904,77.9285,25033.0
2023-12-19 13:50:00,81.9,81.9,81.83,81.84,29105.0,77.9285,77.9285,77.8619,77.8714,29105.0
2023-12-19 13:55:00,81.84,81.89,81.83,81.87,22730.0,77.8714,77.9189,77.8619,77.8999,22730.0
2023-12-19 14:00:00,81.86,81.96,81.85,81.9,32905.0,77.8904,77.9856,77.8809,77.9285,32905.0
2023-12-19 14:05:00,81.9,81.97,81.89,81.97,26461.0,77.9285,77.9951,77.9189,77.9951,26461.0
2023-12-19 14:10:00,81.97,82.04,81.96,81.98,30427.0,77.9951,78.0617,77.9856,78.0046,30427.0
2023-12-19 14:15:00,81.98,82.01,81.94,81.95,38140.0,78.0046,78.0331,77.9665,77.976,38140.0
2023-12-19 14:20:00,81.95,81.97,81.86,81.91,41079.0,77.976,77.9951,77.8904,77.938,41079.0
2023-12-19 14:25:00,81.91,81.94,81.88,81.94,27595.0,77.938,77.9665,77.9094,77.9665,27595.0
2023-12-19 14:30:00,81.94,81.98,81.88,81.97,36874.0,77.9665,78.0046,77.9094,77.9951,36874.0
2023-12-19 14:35:00,81.97,82.05,81.96,82.04,25178.0,77.9951,78.0712,77.9856,78.0617,25178.0
2023-12-19 14:40:00,82.05,82.05,81.98,82.02,30246.0,78.0712,78.0712,78.0046,78.0426,30246.0
2023-12-19 14:45:00,82.01,82.02,81.96,81.96,32563.0,78.0331,78.0426,77.9856,77.9856,32563.0
2023-12-19 14:50:00,81.96,81.97,81.91,81.94,27594.0,77.9856,77.9951,77.938,77.9665,27594.0
2023-12-19 14:55:00,81.95,81.98,81.92,81.98,33088.0,77.976,78.0046,77.9475,78.0046,33088.0
2023-12-19 15:00:00,81.98,82.05,81.97,82.05,26631.0,78.0046,78.0712,77.9951,78.0712,26631.0
2023-12-19 15:05:00,82.04,82.05,81.97,82.02,37936.0,78.0617,78.0712,77.9951,78.0426,37936.0
2023-12-19 15:10:00,82.02,82.05,81.99,82.02,33250.0,78.0426,78.0712,78.0141,78.0426,33250.0
2023-12-19 15:15:00,82.03,82.08,82.02,82.04,33985.0,78.0522,78.0997,78.0426,78.0617,33985.0
2023-12-19 15:20:00,82.05,82.12,82.02,82.07,33416.0,78.0712,78.1378,78.0426,78.0902,33416.0
2023-12-19 15:25:00,82.07,82.13,82.06,82.11,28110.0,78.0902,78.1473,78.0807,78.1283,28110.0
2023-12-19 15:30:00,82.11,82.14,82.06,82.11,41090.0,78.1283,78.1568,78.0807,78.1283,41090.0
2023-12-19 15:35:00,82.11,82.12,82.05,82.07,41581.0,78.1283,78.1378,78.0712,78.0902,41581.0
2023-12-19 15:40:00,82.06,82.15,82.06,82.13,46581.0,78.0807,78.1663,78.0807,78.1473,46581.0
2023-12-19 15:45:00,82.12,82.12,82.05,82.06,67309.0,78.1378,78.1378,78.0712,78.0807,67309.0
2023-12-19 15:50:00,82.05,82.08,82.0,82.02,114394.0,78.0712,78.0997,78.0236,78.0426,114394.0
2023-12-19 15:55:00,82.03,82.12,82.02,82.06,204718.0,78.0522,78.1378,78.0426,78.0807,204718.0
2023-12-20 09:30:00,81.81,81.88,81.43,81.57,146813.0,77.8428,77.9094,77.4813,77.6145,146813.0
2023-12-20 09:35:00,81.59,81.81,81.51,81.64,37447.0,77.6335,77.8428,77.5574,77.6811,37447.0
2023-12-20 09:40:00,81.65,81.76,81.54,81.61,45449.0,77.6906,77.7953,77.5859,77.6525,45449.0
2023-12-20 09:45:00,81.59,81.64,81.4,81.55,74630.0,77.6335,77.6811,77.4527,77.5954,74630.0
2023-12-20 09:50:00,81.55,81.57,81.41,81.52,33750.0,77.5954,77.6145,77.4622,77.5669,33750.0
2023-12-20 09:55:00,81.52,81.56,81.29,81.3,68139.0,77.5669,77.6049,77.348,77.3576,68139.0
2023-12-20 10:00:00,81.31,81.49,81.3,81.47,102966.0,77.3671,77.5383,77.3576,77.5193,102966.0
2023-12-20 10:05:00,81.51,81.65,81.42,81.62,66707.0,77.5574,77.6906,77.4717,77.662,66707.0
2023-12-20 10:10:00,81.62,81.64,81.54,81.61,37767.0,77.662,77.6811,77.5859,77.6525,37767.0
2023-12-20 10:15:00,81.6,81.61,81.48,81.51,46402.0,77.643,77.6525,77.5288,77.5574,46402.0
2023-12-20 10:20:00,81.51,81.55,81.46,81.51,129349.0,77.5574,77.5954,77.5098,77.5574,129349.0
2023-12-20 10:25:00,81.51,81.73,81.49,81.71,71670.0,77.5574,77.7667,77.5383,77.7477,71670.0
2023-12-20 10:30:00,81.7,81.78,81.67,81.73,33891.0,77.7382,77.8143,77.7096,77.7667,33891.0
2023-12-20 10:35:00,81.74,81.77,81.67,81.72,54022.0,77.7762,77.8048,77.7096,77.7572,54022.0
2023-12-20 10:40:00,81.72,81.74,81.54,81.59,48782.0,77.7572,77.7762,77.5859,77.6335,48782.0
2023-12-20 10:45:00,81.59,81.6,81.49,81.51,47315.0,77.6335,77.643,77.5383,77.5574,47315.0
2023-12-20 10:50:00,81.51,81.6,81.5,81.59,34264.0,77.5574,77.643,77.5479,77.6335,34264.0
2023-12-20 10:55:00,81.6,81.76,81.57,81.76,52697.0,77.643,77.7953,77.6145,77.7953,52697.0
2023-12-20 11:00:00,81.77,81.8,81.72,81.77,39419.0,77.8048,77.8333,77.7572,77.8048,39419.0
2023-12-20 11:05:00,81.77,81.78,81.61,81.65,119010.0,77.8048,77.8143,77.6525,77.6906,119010.0
2023-12-20 11:10:00,81.66,81.76,81.65,81.75,45880.0,77.7001,77.7953,77.6906,77.7857,45880.0
2023-12-20 11:15:00,81.75,81.84,81.73,81.75,42796.0,77.7857,77.8714,77.7667,77.7857,42796.0
2023-12-20 11:20:00,81.76,81.78,81.53,81.58,44584.0,77.7953,77.8143,77.5764,77.624,44584.0
2023-12-20 11:25:00,81.59,81.64,81.55,81.64,35323.0,77.6335,77.6811,77.5954,77.6811,35323.0
2023-12-20 11:30:00,81.63,81.71,81.63,81.67,80497.0,77.6716,77.7477,77.6716,77.7096,80497.0
2023-12-20 11:35:00,81.67,81.68,81.5,81.51,49001.0,77.7096,77.7191,77.5479,77.5574,49001.0
2023-12-20 11:40:00,81.51,81.58,81.48,81.58,56313.0,77.5574,77.624,77.5288,77.624,56313.0
2023-12-20 11:45:00,81.58,81.66,81.57,81.59,21614.0,77.624,77.7001,77.6145,77.6335,21614.0
2023-12-20 11:50:00,81.6,81.6,81.5,81.51,23034.0,77.643,77.643,77.5479,77.5574,23034.0
2023-12-20 11:55:00,81.51,81.55,81.49,81.52,52002.0,77.5574,77.5954,77.5383,77.5669,52002.0
2023-12-20 12:00:00,81.53,81.64,81.53,81.6,36052.0,77.5764,77.6811,77.5764,77.643,36052.0
2023-12-20 12:05:00,81.61,81.65,81.6,81.65,24503.0,77.6525,77.6906,77.643,77.6906,24503.0
2023-12-20 12:10:00,81.65,81.68,81.59,81.68,14312.0,77.6906,77.7191,77.6335,77.7191,14312.0
2023-12-20 12:15:00,81.68,81.72,81.66,81.69,19704.0,77.7191,77.7572,77.7001,77.7286,19704.0
2023-12-20 12:20:00,81.68,81.69,81.61,81.62,16581.0,77.7191,77.7286,77.6525,77.662,16581.0
2023-12-20 12:25:00,81.63,81.69,81.6,81.67,25629.0,77.6716,77.7286,77.643,77.7096,25629.0
2023-12-20 12:30:00,81.67,81.68,81.62,81.64,71866.0,77.7096,77.7191,77.662,77.6811,71866.0
2023-12-20 12:35:00,81.64,81.68,81.6,81.67,21297.0,77.6811,77.7191,77.643,77.7096,21297.0
2023-12-20 12:40:00,81.68,81.73,81.65,81.7,30124.0,77.7191,77.7667,77.6906,77.7382,30124.0
2023-12-20 12:45:00,81.7,81.71,81.64,81.69,31903.0,77.7382,77.7477,77.6811,77.7286,31903.0
2023-12-20 12:50:00,81.69,81.7,81.62,81.65,57822.0,77.7286,77.7382,77.662,77.6906,57822.0
2023-12-20 12:55:00,81.65,81.73,81.65,81.68,31604.0,77.6906,77.7667,77.6906,77.7191,31604.0
2023-12-20 13:00:00,81.69,81.69,81.62,81.66,42975.0,77.7286,77.7286,77.662,77.7001,42975.0
2023-12-20 13:05:00,81.65,81.66,81.59,81.63,31328.0,77.6906,77.7001,77.6335,77.6716,31328.0
2023-12-20 13:10:00,81.63,81.63,81.6,81.6,28318.0,77.6716,77.6716,77.643,77.643,28318.0
2023-12-20 13:15:00,81.6,81.64,81.58,81.61,39262.0,77.643,77.6811,77.624,77.6525,39262.0
2023-12-20 13:20:00,81.62,81.65,81.59,81.63,27029.0,77.662,77.6906,77.6335,77.6716,27029.0
2023-12-20 13:25:00,81.62,81.64,81.59,81.61,32653.0,77.662,77.6811,77.6335,77.6525,32653.0
2023-12-20 13:30:00,81.61,81.68,81.59,81.66,37095.0,77.6525,77.7191,77.6335,77.7001,37095.0
2023-12-20 13:35:00,81.67,81.68,81.59,81.62,29369.0,77.7096,77.7191,77.6335,77.662,29369.0
2023-12-20 13:40:00,81.62,81.62,81.57,81.6,35830.0,77.662,77.662,77.6145,77.643,35830.0
2023-12-20 13:45:00,81.6,81.69,81.55,81.69,34624.0,77.643,77.7286,77.5954,77.7286,34624.0
2023-12-20 13:50:00,81.69,81.71,81.65,81.66,22477.0,77.7286,77.7477,77.6906,77.7001,22477.0
2023-12-20 13:55:00,81.66,81.72,81.62,81.72,38453.0,77.7001,77.7572,77.662,77.7572,38453.0
2023-12-20 14:00:00,81.71,81.74,81.61,81.64,34461.0,77.7477,77.7762,77.6525,77.6811,34461.0
2023-12-20 14:05:00,81.64,81.67,81.56,81.56,26585.0,77.6811,77.7096,77.6049,77.6049,26585.0
2023-12-20 14:10:00,81.56,81.65,81.56,81.63,47535.0,77.6049,77.6906,77.6049,77.6716,47535.0
2023-12-20 14:15:00,81.63,81.67,81.55,81.66,54655.0,77.6716,77.7096,77.5954,77.7001,54655.0
2023-12-20 14:20:00,81.65,81.75,81.64,81.71,30458.0,77.6906,77.7857,77.6811,77.7477,30458.0
2023-12-20 14:25:00,81.71,81.73,81.64,81.72,55415.0,77.7477,77.7667,77.6811,77.7572,55415.0
2023-12-20 14:30:00,81.71,81.74,81.68,81.7,52150.0,77.7477,77.7762,77.7191,77.7382,52150.0
2023-12-20 14:35:00,81.71,81.74,81.66,81.68,72356.0,77.7477,77.7762,77.7001,77.7191,72356.0
2023-12-20 14:40:00,81.67,81.74,81.65,81.67,87027.0,77.7096,77.7762,77.6906,77.7096,87027.0
2023-12-20 14:45:00,81.67,81.75,81.65,81.7,77011.0,77.7096,77.7857,77.6906,77.7382,77011.0
2023-12-20 14:50:00,81.7,81.72,81.39,81.53,135756.0,77.7382,77.7572,77.4432,77.5764,135756.0
2023-12-20 14:55:00,81.54,81.56,81.41,81.42,76000.0,77.5859,77.6049,77.4622,77.4717,76000.0
2023-12-20 15:00:00,81.4,81.49,81.37,81.38,83796.0,77.4527,77.5383,77.4242,77.4337,83796.0
2023-12-20 15:05:00,81.37,81.38,81.09,81.19,49466.0,77.4242,77.4337,77.1577,77.2529,49466.0
2023-12-20 15:10:00,81.19,81.3,81.03,81.04,71604.0,77.2529,77.3576,77.1007,77.1102,71604.0
2023-12-20 15:15:00,81.04,81.25,81.01,81.17,63228.0,77.1102,77.31,77.0816,77.2339,63228.0
2023-12-20 15:20:00,81.18,81.23,81.05,81.07,50210.0,77.2434,77.291,77.1197,77.1387,50210.0
2023-12-20 15:25:00,81.09,81.11,81.0,81.01,52443.0,77.1577,77.1768,77.0721,77.0816,52443.0
2023-12-20 15:30:00,81.01,81.1,80.9,81.0,95980.0,77.0816,77.1673,76.977,77.0721,95980.0
2023-12-20 15:35:00,81.0,81.0,80.83,80.84,69833.0,77.0721,77.0721,76.9103,76.9199,69833.0
2023-12-20 15:40:00,80.85,81.0,80.85,80.99,55518.0,76.9294,77.0721,76.9294,77.0626,55518.0
2023-12-20 15:45:00,81.0,81.01,80.91,81.01,92031.0,77.0721,77.0816,76.9865,77.0816,92031.0
2023-12-20 15:50:00,81.03,81.06,80.78,80.86,129646.0,77.1007,77.1292,76.8628,76.9389,129646.0
2023-12-20 15:55:00,80.86,80.89,80.57,80.6,349813.0,76.9389,76.9674,76.663,76.6915,349813.0
2023-12-21 09:30:00,80.87,81.27,80.81,81.05,119894.0,76.9484,77.329,76.8913,77.1197,119894.0
2023-12-21 09:35:00,81.06,81.31,80.94,81.31,71355.0,77.1292,77.3671,77.015,77.3671,71355.0
2023-12-21 09:40:00,81.33,81.42,81.23,81.31,38460.0,77.3861,77.4717,77.291,77.3671,38460.0
2023-12-21 09:45:00,81.34,81.48,81.12,81.45,54059.0,77.3956,77.5288,77.1863,77.5003,54059.0
2023-12-21 09:50:00,81.46,81.53,81.38,81.51,41102.0,77.5098,77.5764,77.4337,77.5574,41102.0
2023-12-21 09:55:00,81.5,81.54,81.39,81.39,35181.0,77.5479,77.5859,77.4432,77.4432,35181.0
2023-12-21 10:00:00,81.4,81.46,81.29,81.33,42643.0,77.4527,77.5098,77.348,77.3861,42643.0
2023-12-21 10:05:00,81.34,81.34,81.21,81.28,41604.0,77.3956,77.3956,77.2719,77.3385,41604.0
2023-12-21 10:10:00,81.27,81.48,81.27,81.48,39163.0,77.329,77.5288,77.329,77.5288,39163.0
2023-12-21 10:15:00,81.48,81.53,81.41,81.51,47390.0,77.5288,77.5764,77.4622,77.5574,47390.0
2023-12-21 10:20:00,81.53,81.78,81.53,81.73,52077.0,77.5764,77.8143,77.5764,77.7667,52077.0
2023-12-21 10:25:00,81.72,81.72,81.58,81.6,42026.0,77.7572,77.7572,77.624,77.643,42026.0
2023-12-21 10:30:00,81.61,81.68,81.58,81.6,36709.0,77.6525,77.7191,77.624,77.643,36709.0
2023-12-21 10:35:00,81.61,81.62,81.49,81.5,45120.0,77.6525,77.662,77.5383,77.5479,45120.0
2023-12-21 10:40:00,81.49,81.67,81.47,81.64,34930.0,77.5383,77.7096,77.5193,77.6811,34930.0
2023-12-21 10:45:00,81.65,81.7,81.62,81.63,24479.0,77.6906,77.7382,77.662,77.6716,24479.0
2023-12-21 10:50:00,81.64,81.71,81.57,81.7,77643.0,77.6811,77.7477,77.6145,77.7382,77643.0
2023-12-21 10:55:00,81.7,81.86,81.7,81.86,47828.0,77.7382,77.8904,77.7382,77.8904,47828.0
2023-12-21 11:00:00,81.85,81.87,81.73,81.73,48236.0,77.8809,77.8999,77.7667,77.7667,48236.0
2023-12-21 11:05:00,81.74,81.82,81.74,81.78,44609.0,77.7762,77.8523,77.7762,77.8143,44609.0
2023-12-21 11:10:00,81.78,81.81,81.74,81.76,44078.0,77.8143,77.8428,77.7762,77.7953,44078.0
2023-12-21 11:15:00,81.75,81.77,81.7,81.76,26425.0,77.7857,77.8048,77.7382,77.7953,26425.0
2023-12-21 11:20:00,81.76,81.84,81.73,81.83,47021.0,77.7953,77.8714,77.7667,77.8619,47021.0
2023-12-21 11:25:00,81.82,81.82,81.75,81.82,23508.0,77.8523,77.8523,77.7857,77.8523,23508.0
2023-12-21 11:30:00,81.82,81.91,81.78,81.78,33455.0,77.8523,77.938,77.8143,77.8143,33455.0
2023-12-21 11:35:00,81.79,81.84,81.74,81.75,37456.0,77.8238,77.8714,77.7762,77.7857,37456.0
2023-12-21 11:40:00,81.75,81.75,81.65,81.65,23743.0,77.7857,77.7857,77.6906,77.6906,23743.0
2023-12-21 11:45:00,81.66,81.68,81.58,81.58,28848.0,77.7001,77.7191,77.624,77.624,28848.0
2023-12-21 11:50:00,81.59,81.6,81.54,81.56,30158.0,77.6335,77.643,77.5859,77.6049,30158.0
2023-12-21 11:55:00,81.56,81.59,81.46,81.47,37431.0,77.6049,77.6335,77.5098,77.5193,37431.0
2023-12-21 12:00:00,81.47,81.48,81.27,81.27,37318.0,77.5193,77.5288,77.329,77.329,37318.0
2023-12-21 12:05:00,81.29,81.32,81.18,81.19,27520.0,77.348,77.3766,77.2434,77.2529,27520.0
2023-12-21 12:10:00,81.19,81.24,81.15,81.16,30631.0,77.2529,77.3005,77.2148,77.2243,30631.0
2023-12-21 12:15:00,81.16,81.17,81.09,81.11,46549.0,77.2243,77.2339,77.1577,77.1768,46549.0
2023-12-21 12:20:00,81.11,81.24,81.11,81.24,57540.0,77.1768,77.3005,77.1768,77.3005,57540.0
2023-12-21 12:25:00,81.24,81.24,81.14,81.19,37150.0,77.3005,77.3005,77.2053,77.2529,37150.0
2023-12-21 12:30:00,81.18,81.2,81.09,81.16,46313.0,77.2434,77.2624,77.1577,77.2243,46313.0
2023-12-21 12:35:00,81.17,81.2,81.11,81.17,20735.0,77.2339,77.2624,77.1768,77.2339,20735.0
2023-12-21 12:40:00,81.17,81.21,81.14,81.2,63353.0,77.2339,77.2719,77.2053,77.2624,63353.0
2023-12-21 12:45:00,81.2,81.22,81.17,81.17,36019.0,77.2624,77.2814,77.2339,77.2339,36019.0
2023-12-21 12:50:00,81.17,81.21,81.13,81.15,29391.0,77.2339,77.2719,77.1958,77.2148,29391.0
2023-12-21 12:55:00,81.15,81.21,81.12,81.21,39923.0,77.2148,77.2719,77.1863,77.2719,39923.0
2023-12-21 13:00:00,81.2,81.32,81.2,81.3,43260.0,77.2624,77.3766,77.2624,77.3576,43260.0
2023-12-21 13:05:00,81.3,81.32,81.22,81.3,36259.0,77.3576,77.3766,77.2814,77.3576,36259.0
2023-12-21 13:10:00,81.29,81.33,81.25,81.29,33994.0,77.348,77.3861,77.31,77.348,33994.0
2023-12-21 13:15:00,81.28,81.31,81.19,81.2,40379.0,77.3385,77.3671,77.2529,77.2624,40379.0
2023-12-21 13:20:00,81.21,81.44,81.2,81.42,32255.0,77.2719,77.4908,77.2624,77.4717,32255.0
2023-12-21 13:25:00,81.41,81.44,81.36,81.42,23932.0,77.4622,77.4908,77.4146,77.4717,23932.0
2023-12-21 13:30:00,81.43,81.49,81.37,81.38,42216.0,77.4813,77.5383,77.4242,77.4337,42216.0
2023-12-21 13:35:00,81.38,81.43,81.37,81.37,31617.0,77.4337,77.4813,77.4242,77.4242,31617.0
2023-12-21 13:40:00,81.36,81.36,81.28,81.3,33113.0,77.4146,77.4146,77.3385,77.3576,33113.0
2023-12-21 13:45:00,81.31,81.36,81.3,81.33,36117.0,77.3671,77.4146,77.3576,77.3861,36117.0
2023-12-21 13:50:00,81.32,81.42,81.31,81.42,52175.0,77.3766,77.4717,77.3671,77.4717,52175.0
2023-12-21 13:55:00,81.42,81.56,81.42,81.56,76475.0,77.4717,77.6049,77.4717,77.6049,76475.0
2023-12-21 14:00:00,81.55,81.6,81.52,81.54,28874.0,77.5954,77.643,77.5669,77.5859,28874.0
2023-12-21 14:05:00,81.55,81.58,81.5,81.5,18104.0,77.5954,77.624,77.5479,77.5479,18104.0
2023-12-21 14:10:00,81.5,81.58,81.49,81.52,43761.0,77.5479,77.624,77.5383,77.5669,43761.0
2023-12-21 14:15:00,81.51,81.66,81.5,81.66,33112.0,77.5574,77.7001,77.5479,77.7001,33112.0
2023-12-21 14:20:00,81.66,81.68,81.61,81.65,43104.0,77.7001,77.7191,77.6525,77.6906,43104.0
2023-12-21 14:25:00,81.65,81.68,81.59,81.63,25912.0,77.6906,77.7191,77.6335,77.6716,25912.0
2023-12-21 14:30:00,81.63,81.67,81.6,81.67,58516.0,77.6716,77.7096,77.643,77.7096,58516.0
2023-12-21 14:35:00,81.66,81.67,81.53,81.54,26047.0,77.7001,77.7096,77.5764,77.5859,26047.0
2023-12-21 14:40:00,81.54,81.55,81.49,81.51,32587.0,77.5859,77.5954,77.5383,77.5574,32587.0
2023-12-21 14:45:00,81.51,81.52,81.42,81.48,86865.0,77.5574,77.5669,77.4717,77.5288,86865.0
2023-12-21 14:50:00,81.49,81.55,81.46,81.51,46764.0,77.5383,77.5954,77.5098,77.5574,46764.0
2023-12-21 14:55:00,81.51,81.62,81.5,81.61,99353.0,77.5574,77.662,77.5479,77.6525,99353.0
2023-12-21 15:00:00,81.62,81.7,81.56,81.63,145033.0,77.662,77.7382,77.6049,77.6716,145033.0
2023-12-21 15:05:00,81.62,81.63,81.56,81.58,28889.0,77.662,77.6716,77.6049,77.624,28889.0
2023-12-21 15:10:00,81.58,81.6,81.51,81.59,38958.0,77.624,77.643,77.5574,77.6335,38958.0
2023-12-21 15:15:00,81.58,81.58,81.5,81.52,40254.0,77.624,77.624,77.5479,77.5669,40254.0
2023-12-21 15:20:00,81.51,81.56,81.49,81.56,43178.0,77.5574,77.6049,77.5383,77.6049,43178.0
2023-12-21 15:25:00,81.56,81.77,81.55,81.77,37777.0,77.6049,77.8048,77.5954,77.8048,37777.0
2023-12-21 15:30:00,81.77,81.83,81.74,81.81,53774.0,77.8048,77.8619,77.7762,77.8428,53774.0
2023-12-21 15:35:00,81.81,81.98,81.8,81.96,65127.0,77.8428,78.0046,77.8333,77.9856,65127.0
2023-12-21 15:40:00,81.96,82.0,81.9,81.92,76345.0,77.9856,78.0236,77.9285,77.9475,76345.0
2023-12-21 15:45:00,81.92,81.98,81.9,81.97,85566.0,77.9475,78.0046,77.9285,77.9951,85566.0
2023-12-21 15:50:00,81.98,82.06,81.95,82.01,188924.0,78.0046,78.0807,77.976,78.0331,188924.0
2023-12-21 15:55:00,82.01,82.1,81.97,81.98,549789.0,78.0331,78.1188,77.9951,78.0046,549789.0
2023-12-22 09:30:00,82.25,82.66,82.17,82.6,99517.0,78.2615,78.6516,78.1854,78.5945,99517.0
2023-12-22 09:35:00,82.59,82.66,82.47,82.5,60415.0,78.585,78.6516,78.4708,78.4994,60415.0
2023-12-22 09:40:00,82.54,82.74,82.36,82.66,36248.0,78.5374,78.7277,78.3662,78.6516,36248.0
2023-12-22 09:45:00,82.67,82.73,82.58,82.7,31274.0,78.6611,78.7182,78.5755,78.6897,31274.0
2023-12-22 09:50:00,82.72,82.72,82.49,82.5,29531.0,78.7087,78.7087,78.4899,78.4994,29531.0
2023-12-22 09:55:00,82.49,82.51,82.41,82.44,28219.0,78.4899,78.5089,78.4137,78.4423,28219.0
2023-12-22 10:00:00,82.46,82.47,82.28,82.44,41775.0,78.4613,78.4708,78.29,78.4423,41775.0
2023-12-22 10:05:00,82.44,82.54,82.41,82.44,32231.0,78.4423,78.5374,78.4137,78.4423,32231.0
2023-12-22 10:10:00,82.45,82.5,82.42,82.44,58234.0,78.4518,78.4994,78.4232,78.4423,58234.0
2023-12-22 10:15:00,82.43,82.45,82.29,82.3,82604.0,78.4328,78.4518,78.2995,78.3091,82604.0
2023-12-22 10:20:00,82.3,82.3,82.07,82.12,35660.0,78.3091,78.3091,78.0902,78.1378,35660.0
2023-12-22 10:25:00,82.12,82.12,82.0,82.11,43312.0,78.1378,78.1378,78.0236,78.1283,43312.0
2023-12-22 10:30:00,82.14,82.16,82.02,82.02,53959.0,78.1568,78.1759,78.0426,78.0426,53959.0
2023-12-22 10:35:00,82.01,82.07,81.96,81.97,42832.0,78.0331,78.0902,77.9856,77.9951,42832.0
2023-12-22 10:40:00,81.98,82.03,81.92,81.98,62161.0,78.0046,78.0522,77.9475,78.0046,62161.0
2023-12-22 10:45:00,81.99,82.01,81.91,81.95,47975.0,78.0141,78.0331,77.938,77.976,47975.0
2023-12-22 10:50:00,81.96,82.02,81.94,81.97,49617.0,77.9856,78.0426,77.9665,77.9951,49617.0
2023-12-22 10:55:00,81.96,81.97,81.9,81.9,42623.0,77.9856,77.9951,77.9285,77.9285,42623.0
2023-12-22 11:00:00,81.9,82.04,81.83,82.0,32197.0,77.9285,78.0617,77.8619,78.0236,32197.0
2023-12-22 11:05:00,82.0,82.09,81.95,82.06,22857.0,78.0236,78.1092,77.976,78.0807,22857.0
2023-12-22 11:10:00,82.06,82.22,82.06,82.17,27140.0,78.0807,78.2329,78.0807,78.1854,27140.0
2023-12-22 11:15:00,82.17,82.2,82.08,82.11,30077.0,78.1854,78.2139,78.0997,78.1283,30077.0
2023-12-22 11:20:00,82.09,82.12,82.04,82.05,17212.0,78.1092,78.1378,78.0617,78.0712,17212.0
2023-12-22 11:25:00,82.06,82.1,82.01,82.08,15779.0,78.0807,78.1188,78.0331,78.0997,15779.0
2023-12-22 11:30:00,82.08,82.13,82.07,82.08,21095.0,78.0997,78.1473,78.0902,78.0997,21095.0
2023-12-22 11:35:00,82.08,82.15,82.08,82.14,21688.0,78.0997,78.1663,78.0997,78.1568,21688.0
2023-12-22 11:40:00,82.13,82.15,82.05,82.08,37144.0,78.1473,78.1663,78.0712,78.0997,37144.0
2023-12-22 11:45:00,82.07,82.08,82.01,82.02,17429.0,78.0902,78.0997,78.0331,78.0426,17429.0
2023-12-22 11:50:00,82.01,82.05,81.94,81.97,12328.0,78.0331,78.0712,77.9665,77.9951,12328.0
2023-12-22 11:55:00,81.96,81.99,81.9,81.93,22036.0,77.9856,78.0141,77.9285,77.957,22036.0
2023-12-22 12:00:00,81.92,81.96,81.9,81.94,17708.0,77.9475,77.9856,77.9285,77.9665,17708.0
2023-12-22 12:05:00,81.94,81.97,81.87,81.88,16516.0,77.9665,77.9951,77.8999,77.9094,16516.0
2023-12-22 12:10:00,81.87,81.91,81.84,81.87,12319.0,77.8999,77.938,77.8714,77.8999,12319.0
2023-12-22 12:15:00,81.86,81.93,81.85,81.93,17068.0,77.8904,77.957,77.8809,77.957,17068.0
2023-12-22 12:20:00,81.93,81.96,81.92,81.93,15495.0,77.957,77.9856,77.9475,77.957,15495.0
2023-12-22 12:25:00,81.93,81.94,81.82,81.88,14240.0,77.957,77.9665,77.8523,77.9094,14240.0
2023-12-22 12:30:00,81.87,81.91,81.85,81.85,7987.0,77.8999,77.938,77.8809,77.8809,7987.0
2023-12-22 12:35:00,81.85,81.93,81.85,81.92,13665.0,77.8809,77.957,77.8809,77.9475,13665.0
2023-12-22 12:40:00,81.91,81.96,81.91,81.92,26989.0,77.938,77.9856,77.938,77.9475,26989.0
2023-12-22 12:45:00,81.92,81.98,81.92,81.97,14918.0,77.9475,78.0046,77.9475,77.9951,14918.0
2023-12-22 12:50:00,81.97,82.0,81.94,82.0,11937.0,77.9951,78.0236,77.9665,78.0236,11937.0
2023-12-22 12:55:00,82.01,82.01,81.93,81.97,8807.0,78.0331,78.0331,77.957,77.9951,8807.0
2023-12-22 13:00:00,81.98,82.0,81.94,81.97,23327.0,78.0046,78.0236,77.9665,77.9951,23327.0
2023-12-22 13:05:00,81.96,81.99,81.95,81.99,8301.0,77.9856,78.0141,77.976,78.0141,8301.0
2023-12-22 13:10:00,82.0,82.08,81.99,82.08,21782.0,78.0236,78.0997,78.0141,78.0997,21782.0
2023-12-22 13:15:00,82.07,82.1,82.03,82.04,14348.0,78.0902,78.1188,78.0522,78.0617,14348.0
2023-12-22 13:20:00,82.04,82.05,81.99,82.0,17150.0,78.0617,78.0712,78.0141,78.0236,17150.0
2023-12-22 13:25:00,82.0,82.01,81.95,81.99,20992.0,78.0236,78.0331,77.976,78.0141,20992.0
2023-12-22 13:30:00,82.0,82.01,81.98,82.0,18713.0,78.0236,78.0331,78.0046,78.0236,18713.0
2023-12-22 13:35:00,82.01,82.03,81.97,81.98,26956.0,78.0331,78.0522,77.9951,78.0046,26956.0
2023-12-22 13:40:00,81.98,81.98,81.91,81.95,19687.0,78.0046,78.0046,77.938,77.976,19687.0
2023-12-22 13:45:00,81.93,81.98,81.9,81.98,19767.0,77.957,78.0046,77.9285,78.0046,19767.0
2023-12-22 13:50:00,81.98,81.99,81.91,81.94,19249.0,78.0046,78.0141,77.938,77.9665,19249.0
2023-12-22 13:55:00,81.94,81.94,81.85,81.87,21714.0,77.9665,77.9665,77.8809,77.8999,21714.0
2023-12-22 14:00:00,81.86,81.87,81.76,81.77,23100.0,77.8904,77.8999,77.7953,77.8048,23100.0
2023-12-22 14:05:00,81.75,81.78,81.68,81.73,34415.0,77.7857,77.8143,77.7191,77.7667,34415.0
2023-12-22 14:10:00,81.75,81.77,81.73,81.73,16146.0,77.7857,77.8048,77.7667,77.7667,16146.0
2023-12-22 14:15:00,81.73,81.75,81.66,81.73,24423.0,77.7667,77.7857,77.7001,77.7667,24423.0
2023-12-22 14:20:00,81.73,81.81,81.61,81.65,24845.0,77.7667,77.8428,77.6525,77.6906,24845.0
2023-12-22 14:25:00,81.65,81.65,81.57,81.61,25263.0,77.6906,77.6906,77.6145,77.6525,25263.0
2023-12-22 14:30:00,81.62,81.62,81.53,81.58,27480.0,77.662,77.662,77.5764,77.624,27480.0
2023-12-22 14:35:00,81.57,81.73,81.57,81.72,10858.0,77.6145,77.7667,77.6145,77.7572,10858.0
2023-12-22 14:40:00,81.72,81.85,81.71,81.85,21278.0,77.7572,77.8809,77.7477,77.8809,21278.0
2023-12-22 14:45:00,81.84,81.93,81.84,81.89,18259.0,77.8714,77.957,77.8714,77.9189,18259.0
2023-12-22 14:50:00,81.89,81.93,81.85,81.92,17900.0,77.9189,77.957,77.8809,77.9475,17900.0
2023-12-22 14:55:00,81.91,81.93,81.88,81.92,17196.0,77.938,77.957,77.9094,77.9475,17196.0
2023-12-22 15:00:00,81.92,81.96,81.89,81.92,24321.0,77.9475,77.9856,77.9189,77.9475,24321.0
2023-12-22 15:05:00,81.92,81.92,81.86,81.86,17440.0,77.9475,77.9475,77.8904,77.8904,17440.0
2023-12-22 15:10:00,81.87,81.95,81.87,81.94,20555.0,77.8999,77.976,77.8999,77.9665,20555.0
2023-12-22 15:15:00,81.94,81.97,81.89,81.93,33250.0,77.9665,77.9951,77.9189,77.957,33250.0
2023-12-22 15:20:00,81.94,81.95,81.81,81.88,23839.0,77.9665,77.976,77.8428,77.9094,23839.0
2023-12-22 15:25:00,81.87,81.98,81.83,81.96,26239.0,77.8999,78.0046,77.8619,77.9856,26239.0
2023-12-22 15:30:00,81.97,81.99,81.87,81.88,21481.0,77.9951,78.0141,77.8999,77.9094,21481.0
2023-12-22 15:35:00,81.88,81.92,81.83,81.84,28419.0,77.9094,77.9475,77.8619,77.8714,28419.0
2023-12-22 15:40:00,81.84,81.87,81.79,81.86,32630.0,77.8714,77.8999,77.8238,77.8904,32630.0
2023-12-22 15:45:00,81.86,81.92,81.84,81.84,38498.0,77.8904,77.9475,77.8714,77.8714,38498.0
2023-12-22 15:50:00,81.85,81.95,81.84,81.92,78999.0,77.8809,77.976,77.8714,77.9475,78999.0
2023-12-22 15:55:00,81.91,81.94,81.87,81.92,145880.0,77.938,77.9665,77.8999,77.9475,145880.0
2023-12-26 09:30:00,81.96,82.12,81.63,82.06,66513.0,77.9856,78.1378,77.6716,78.0807,66513.0
2023-12-26 09:35:00,82.0,82.07,81.9,81.98,21297.0,78.0236,78.0902,77.9285,78.0046,21297.0
2023-12-26 09:40:00,81.94,81.97,81.78,81.92,20656.0,77.9665,77.9951,77.8143,77.9475,20656.0
2023-12-26 09:45:00,81.93,82.14,81.92,82.08,41321.0,77.957,78.1568,77.9475,78.0997,41321.0
2023-12-26 09:50:00,82.07,82.13,82.03,82.13,27910.0,78.0902,78.1473,78.0522,78.1473,27910.0
2023-12-26 09:55:00,82.12,82.17,82.12,82.15,28093.0,78.1378,78.1854,78.1378,78.1663,28093.0
2023-12-26 10:00:00,82.16,82.23,82.15,82.21,18585.0,78.1759,78.2425,78.1663,78.2234,18585.0
2023-12-26 10:05:00,82.2,82.26,82.18,82.2,27906.0,78.2139,78.271,78.1949,78.2139,27906.0
2023-12-26 10:10:00,82.19,82.23,82.16,82.22,25376.0,78.2044,78.2425,78.1759,78.2329,25376.0
2023-12-26 10:15:00,82.23,82.37,82.23,82.33,19881.0,78.2425,78.3757,78.2425,78.3376,19881.0
2023-12-26 10:20:00,82.33,82.35,82.29,82.31,14199.0,78.3376,78.3566,78.2995,78.3186,14199.0
2023-12-26 10:25:00,82.31,82.38,82.3,82.31,30556.0,78.3186,78.3852,78.3091,78.3186,30556.0
2023-12-26 10:30:00,82.3,82.37,82.24,82.25,69474.0,78.3091,78.3757,78.252,78.2615,69474.0
2023-12-26 10:35:00,82.24,82.28,82.17,82.19,25831.0,78.252,78.29,78.1854,78.2044,25831.0
2023-12-26 10:40:00,82.17,82.17,82.11,82.16,20448.0,78.1854,78.1854,78.1283,78.1759,20448.0
2023-12-26 10:45:00,82.16,82.16,82.11,82.14,17161.0,78.1759,78.1759,78.1283,78.1568,17161.0
2023-12-26 10:50:00,82.14,82.16,82.09,82.16,17665.0,78.1568,78.1759,78.1092,78.1759,17665.0
2023-12-26 10:55:00,82.16,82.18,82.11,82.14,17238.0,78.1759,78.1949,78.1283,78.1568,17238.0
2023-12-26 11:00:00,82.13,82.16,82.09,82.11,17663.0,78.1473,78.1759,78.1092,78.1283,17663.0
2023-12-26 11:05:00,82.11,82.13,82.08,82.11,18898.0,78.1283,78.1473,78.0997,78.1283,18898.0
2023-12-26 11:10:00,82.11,82.12,82.06,82.1,15101.0,78.1283,78.1378,78.0807,78.1188,15101.0
2023-12-26 11:15:00,82.11,82.19,82.11,82.16,18986.0,78.1283,78.2044,78.1283,78.1759,18986.0
2023-12-26 11:20:00,82.15,82.17,82.12,82.14,17512.0,78.1663,78.1854,78.1378,78.1568,17512.0
2023-12-26 11:25:00,82.14,82.15,82.08,82.1,15713.0,78.1568,78.1663,78.0997,78.1188,15713.0
2023-12-26 11:30:00,82.09,82.15,82.09,82.14,12102.0,78.1092,78.1663,78.1092,78.1568,12102.0
2023-12-26 11:35:00,82.15,82.16,82.09,82.09,8257.0,78.1663,78.1759,78.1092,78.1092,8257.0
2023-12-26 11:40:00,82.08,82.11,82.06,82.09,13081.0,78.0997,78.1283,78.0807,78.1092,13081.0
2023-12-26 11:45:00,82.09,82.13,82.07,82.08,14505.0,78.1092,78.1473,78.0902,78.0997,14505.0
2023-12-26 11:50:00,82.06,82.06,81.94,81.95,43391.0,78.0807,78.0807,77.9665,77.976,43391.0
2023-12-26 11:55:00,81.95,82.01,81.91,81.99,17479.0,77.976,78.0331,77.938,78.0141,17479.0
2023-12-26 12:00:00,81.99,82.01,81.96,81.98,18087.0,78.0141,78.0331,77.9856,78.0046,18087.0
2023-12-26 12:05:00,81.98,82.0,81.95,81.99,8921.0,78.0046,78.0236,77.976,78.0141,8921.0
2023-12-26 12:10:00,81.98,82.06,81.98,82.02,15887.0,78.0046,78.0807,78.0046,78.0426,15887.0
2023-12-26 12:15:00,82.01,82.06,81.99,82.03,25796.0,78.0331,78.0807,78.0141,78.0522,25796.0
2023-12-26 12:20:00,82.03,82.09,82.02,82.09,17989.0,78.0522,78.1092,78.0426,78.1092,17989.0
2023-12-26 12:25:00,82.08,82.11,82.06,82.06,15740.0,78.0997,78.1283,78.0807,78.0807,15740.0
2023-12-26 12:30:00,82.06,82.11,82.06,82.09,8368.0,78.0807,78.1283,78.0807,78.1092,8368.0
2023-12-26 12:35:00,82.09,82.1,82.05,82.08,14025.0,78.1092,78.1188,78.0712,78.0997,14025.0
2023-12-26 12:40:00,82.08,82.13,82.07,82.13,6484.0,78.0997,78.1473,78.0902,78.1473,6484.0
2023-12-26 12:45:00,82.14,82.18,82.13,82.18,16025.0,78.1568,78.1949,78.1473,78.1949,16025.0
2023-12-26 12:50:00,82.18,82.18,82.11,82.16,7246.0,78.1949,78.1949,78.1283,78.1759,7246.0
2023-12-26 12:55:00,82.16,82.17,82.11,82.11,7299.0,78.1759,78.1854,78.1283,78.1283,7299.0
2023-12-26 13:00:00,82.12,82.14,82.11,82.14,14749.0,78.1378,78.1568,78.1283,78.1568,14749.0
2023-12-26 13:05:00,82.13,82.15,82.11,82.13,12365.0,78.1473,78.1663,78.1283,78.1473,12365.0
2023-12-26 13:10:00,82.13,82.15,82.12,82.14,15694.0,78.1473,78.1663,78.1378,78.1568,15694.0
2023-12-26 13:15:00,82.15,82.15,82.09,82.12,17232.0,78.1663,78.1663,78.1092,78.1378,17232.0
2023-12-26 13:20:00,82.13,82.2,82.11,82.2,12428.0,78.1473,78.2139,78.1283,78.2139,12428.0
2023-12-26 13:25:00,82.2,82.21,82.15,82.17,21018.0,78.2139,78.2234,78.1663,78.1854,21018.0
2023-12-26 13:30:00,82.16,82.19,82.15,82.15,19054.0,78.1759,78.2044,78.1663,78.1663,19054.0
2023-12-26 13:35:00,82.16,82.17,82.14,82.17,8239.0,78.1759,78.1854,78.1568,78.1854,8239.0
2023-12-26 13:40:00,82.17,82.24,82.16,82.23,28713.0,78.1854,78.252,78.1759,78.2425,28713.0
2023-12-26 13:45:00,82.23,82.25,82.19,82.21,17317.0,78.2425,78.2615,78.2044,78.2234,17317.0
2023-12-26 13:50:00,82.22,82.22,82.17,82.2,13257.0,78.2329,78.2329,78.1854,78.2139,13257.0
2023-12-26 13:55:00,82.19,82.19,82.15,82.16,12410.0,78.2044,78.2044,78.1663,78.1759,12410.0
2023-12-26 14:00:00,82.15,82.16,82.12,82.15,21383.0,78.1663,78.1759,78.1378,78.1663,21383.0
2023-12-26 14:05:00,82.15,82.19,82.14,82.19,24955.0,78.1663,78.2044,78.1568,78.2044,24955.0
2023-12-26 14:10:00,82.18,82.23,82.18,82.2,23570.0,78.1949,78.2425,78.1949,78.2139,23570.0
2023-12-26 14:15:00,82.2,82.25,82.19,82.24,18805.0,78.2139,78.2615,78.2044,78.252,18805.0
2023-12-26 14:20:00,82.25,82.27,82.22,82.27,22188.0,78.2615,78.2805,78.2329,78.2805,22188.0
2023-12-26 14:25:00,82.27,82.28,82.24,82.26,21917.0,78.2805,78.29,78.252,78.271,21917.0
2023-12-26 14:30:00,82.26,82.33,82.25,82.31,47059.0,78.271,78.3376,78.2615,78.3186,47059.0
2023-12-26 14:35:00,82.31,82.39,82.3,82.38,13941.0,78.3186,78.3947,78.3091,78.3852,13941.0
2023-12-26 14:40:00,82.39,82.39,82.33,82.38,21383.0,78.3947,78.3947,78.3376,78.3852,21383.0
2023-12-26 14:45:00,82.38,82.38,82.29,82.3,17062.0,78.3852,78.3852,78.2995,78.3091,17062.0
2023-12-26 14:50:00,82.3,82.33,82.29,82.31,19688.0,78.3091,78.3376,78.2995,78.3186,19688.0
2023-12-26 14:55:00,82.31,82.35,82.29,82.35,26461.0,78.3186,78.3566,78.2995,78.3566,26461.0
2023-12-26 15:00:00,82.34,82.35,82.3,82.33,23802.0,78.3471,78.3566,78.3091,78.3376,23802.0
2023-12-26 15:05:00,82.33,82.34,82.29,82.3,18183.0,78.3376,78.3471,78.2995,78.3091,18183.0
2023-12-26 15:10:00,82.3,82.37,82.29,82.37,18992.0,78.3091,78.3757,78.2995,78.3757,18992.0
2023-12-26 15:15:00,82.37,82.37,82.33,82.34,16356.0,78.3757,78.3757,78.3376,78.3471,16356.0
2023-12-26 15:20:00,82.34,82.4,82.33,82.38,37350.0,78.3471,78.4042,78.3376,78.3852,37350.0
2023-12-26 15:25:00,82.39,82.52,82.39,82.44,59881.0,78.3947,78.5184,78.3947,78.4423,59881.0
2023-12-26 15:30:00,82.44,82.45,82.38,82.44,30340.0,78.4423,78.4518,78.3852,78.4423,30340.0
2023-12-26 15:35:00,82.44,82.45,82.35,82.4,57456.0,78.4423,78.4518,78.3566,78.4042,57456.0
2023-12-26 15:40:00,82.4,82.42,82.35,82.37,32033.0,78.4042,78.4232,78.3566,78.3757,32033.0
2023-12-26 15:45:00,82.37,82.38,82.3,82.31,33445.0,78.3757,78.3852,78.3091,78.3186,33445.0
2023-12-26 15:50:00,82.31,82.36,82.23,82.26,82255.0,78.3186,78.3662,78.2425,78.271,82255.0
2023-12-26 15:55:00,82.26,82.32,82.24,82.31,123770.0,78.271,78.3281,78.252,78.3186,123770.0
2023-12-27 09:30:00,82.08,82.3,82.04,82.17,83952.0,78.0997,78.3091,78.0617,78.1854,83952.0
2023-12-27 09:35:00,82.15,82.45,82.1,82.42,68205.0,78.1663,78.4518,78.1188,78.4232,68205.0
2023-12-27 09:40:00,82.41,82.44,82.3,82.35,27214.0,78.4137,78.4423,78.3091,78.3566,27214.0
2023-12-27 09:45:00,82.36,82.4,82.31,82.39,22744.0,78.3662,78.4042,78.3186,78.3947,22744.0
2023-12-27 09:50:00,82.39,82.46,82.34,82.36,28593.0,78.3947,78.4613,78.3471,78.3662,28593.0
2023-12-27 09:55:00,82.35,82.39,82.31,82.34,18209.0,78.3566,78.3947,78.3186,78.3471,18209.0
2023-12-27 10:00:00,82.34,82.4,82.34,82.35,24690.0,78.3471,78.4042,78.3471,78.3566,24690.0
2023-12-27 10:05:00,82.35,82.36,82.29,82.31,30027.0,78.3566,78.3662,78.2995,78.3186,30027.0
2023-12-27 10:10:00,82.31,82.38,82.28,82.32,38680.0,78.3186,78.3852,78.29,78.3281,38680.0
2023-12-27 10:15:00,82.33,82.33,82.24,82.26,37729.0,78.3376,78.3376,78.252,78.271,37729.0
2023-12-27 10:20:00,82.27,82.34,82.24,82.34,19564.0,78.2805,78.3471,78.252,78.3471,19564.0
2023-12-27 10:25:00,82.35,82.36,82.28,82.29,14745.0,78.3566,78.3662,78.29,78.2995,14745.0
2023-12-27 10:30:00,82.29,82.38,82.29,82.36,22955.0,78.2995,78.3852,78.2995,78.3662,22955.0
2023-12-27 10:35:00,82.37,82.38,82.29,82.36,36078.0,78.3757,78.3852,78.2995,78.3662,36078.0
2023-12-27 10:40:00,82.36,82.36,82.25,82.3,22531.0,78.3662,78.3662,78.2615,78.3091,22531.0
2023-12-27 10:45:00,82.3,82.34,82.23,82.24,25847.0,78.3091,78.3471,78.2425,78.252,25847.0
2023-12-27 10:50:00,82.25,82.3,82.24,82.3,16782.0,78.2615,78.3091,78.252,78.3091,16782.0
2023-12-27 10:55:00,82.3,82.3,82.2,82.23,28986.0,78.3091,78.3091,78.2139,78.2425,28986.0
2023-12-27 11:00:00,82.23,82.26,82.22,82.25,17945.0,78.2425,78.271,78.2329,78.2615,17945.0
2023-12-27 11:05:00,82.24,82.3,82.24,82.3,21872.0,78.252,78.3091,78.252,78.3091,21872.0
2023-12-27 11:10:00,82.3,82.34,82.27,82.34,17595.0,78.3091,78.3471,78.2805,78.3471,17595.0
2023-12-27 11:15:00,82.34,82.4,82.32,82.38,47786.0,78.3471,78.4042,78.3281,78.3852,47786.0
2023-12-27 11:20:00,82.38,82.39,82.3,82.33,25339.0,78.3852,78.3947,78.3091,78.3376,25339.0
2023-12-27 11:25:00,82.33,82.37,82.31,82.32,34306.0,78.3376,78.3757,78.3186,78.3281,34306.0
2023-12-27 11:30:00,82.32,82.34,82.28,82.3,25748.0,78.3281,78.3471,78.29,78.3091,25748.0
2023-12-27 11:35:00,82.3,82.35,82.25,82.25,26436.0,78.3091,78.3566,78.2615,78.2615,26436.0
2023-12-27 11:40:00,82.23,82.27,82.18,82.21,38543.0,78.2425,78.2805,78.1949,78.2234,38543.0
2023-12-27 11:45:00,82.21,82.28,82.2,82.28,19454.0,78.2234,78.29,78.2139,78.29,19454.0
2023-12-27 11:50:00,82.27,82.3,82.24,82.28,21833.0,78.2805,78.3091,78.252,78.29,21833.0
2023-12-27 11:55:00,82.28,82.29,82.21,82.22,26504.0,78.29,78.2995,78.2234,78.2329,26504.0
2023-12-27 12:00:00,82.22,82.25,82.2,82.22,16180.0,78.2329,78.2615,78.2139,78.2329,16180.0
2023-12-27 12:05:00,82.22,82.24,82.2,82.24,14601.0,78.2329,78.252,78.2139,78.252,14601.0
2023-12-27 12:10:00,82.23,82.29,82.23,82.29,19861.0,78.2425,78.2995,78.2425,78.2995,19861.0
2023-12-27 12:15:00,82.29,82.32,82.26,82.28,18201.0,78.2995,78.3281,78.271,78.29,18201.0
2023-12-27 12:20:00,82.29,82.33,82.28,82.3,13286.0,78.2995,78.3376,78.29,78.3091,13286.0
2023-12-27 12:25:00,82.29,82.29,82.25,82.29,15853.0,78.2995,78.2995,78.2615,78.2995,15853.0
2023-12-27 12:30:00,82.29,82.31,82.25,82.28,102450.0,78.2995,78.3186,78.2615,78.29,102450.0
2023-12-27 12:35:00,82.29,82.29,82.22,82.26,39238.0,78.2995,78.2995,78.2329,78.271,39238.0
2023-12-27 12:40:00,82.25,82.26,82.2,82.23,20276.0,78.2615,78.271,78.2139,78.2425,20276.0
2023-12-27 12:45:00,82.23,82.28,82.23,82.25,26028.0,78.2425,78.29,78.2425,78.2615,26028.0
2023-12-27 12:50:00,82.26,82.29,82.25,82.27,21350.0,78.271,78.2995,78.2615,78.2805,21350.0
2023-12-27 12:55:00,82.27,82.28,82.25,82.26,16357.0,78.2805,78.29,78.2615,78.271,16357.0
2023-12-27 13:00:00,82.25,82.34,82.25,82.33,33466.0,78.2615,78.3471,78.2615,78.3376,33466.0
2023-12-27 13:05:00,82.33,82.46,82.32,82.43,54515.0,78.3376,78.4613,78.3281,78.4328,54515.0
2023-12-27 13:10:00,82.43,82.44,82.3,82.31,30149.0,78.4328,78.4423,78.3091,78.3186,30149.0
2023-12-27 13:15:00,82.31,82.38,82.31,82.36,22088.0,78.3186,78.3852,78.3186,78.3662,22088.0
2023-12-27 13:20:00,82.37,82.41,82.36,82.39,24695.0,78.3757,78.4137,78.3662,78.3947,24695.0
2023-12-27 13:25:00,82.38,82.4,82.34,82.37,50905.0,78.3852,78.4042,78.3471,78.3757,50905.0
2023-12-27 13:30:00,82.37,82.38,82.33,82.34,12611.0,78.3757,78.3852,78.3376,78.3471,12611.0
2023-12-27 13:35:00,82.34,82.38,82.34,82.38,24425.0,78.3471,78.3852,78.3471,78.3852,24425.0
2023-12-27 13:40:00,82.38,82.49,82.37,82.47,36005.0,78.3852,78.4899,78.3757,78.4708,36005.0
2023-12-27 13:45:00,82.48,82.48,82.39,82.41,9253.0,78.4803,78.4803,78.3947,78.4137,9253.0
2023-12-27 13:50:00,82.41,82.42,82.34,82.34,25442.0,78.4137,78.4232,78.3471,78.3471,25442.0
2023-12-27 13:55:00,82.34,82.39,82.32,82.37,24901.0,78.3471,78.3947,78.3281,78.3757,24901.0
2023-12-27 14:00:00,82.36,82.36,82.2,82.22,74739.0,78.3662,78.3662,78.2139,78.2329,74739.0
2023-12-27 14:05:00,82.21,82.27,82.18,82.23,26433.0,78.2234,78.2805,78.1949,78.2425,26433.0
2023-12-27 14:10:00,82.22,82.23,82.15,82.19,24552.0,78.2329,78.2425,78.1663,78.2044,24552.0
2023-12-27 14:15:00,82.18,82.21,82.16,82.17,14787.0,78.1949,78.2234,78.1759,78.1854,14787.0
2023-12-27 14:20:00,82.17,82.23,82.17,82.21,20232.0,78.1854,78.2425,78.1854,78.2234,20232.0
2023-12-27 14:25:00,82.22,82.25,82.15,82.23,47007.0,78.2329,78.2615,78.1663,78.2425,47007.0
2023-12-27 14:30:00,82.24,82.24,82.13,82.14,18876.0,78.252,78.252,78.1473,78.1568,18876.0
2023-12-27 14:35:00,82.13,82.18,82.12,82.16,23612.0,78.1473,78.1949,78.1378,78.1759,23612.0
2023-12-27 14:40:00,82.15,82.16,82.06,82.08,40665.0,78.1663,78.1759,78.0807,78.0997,40665.0
2023-12-27 14:45:00,82.08,82.11,82.06,82.08,19857.0,78.0997,78.1283,78.0807,78.0997,19857.0
2023-12-27 14:50:00,82.07,82.11,82.07,82.08,15485.0,78.0902,78.1283,78.0902,78.0997,15485.0
2023-12-27 14:55:00,82.08,82.11,82.06,82.1,23100.0,78.0997,78.1283,78.0807,78.1188,23100.0
2023-12-27 15:00:00,82.11,82.12,82.05,82.09,42167.0,78.1283,78.1378,78.0712,78.1092,42167.0
2023-12-27 15:05:00,82.1,82.17,82.06,82.16,24006.0,78.1188,78.1854,78.0807,78.1759,24006.0
2023-12-27 15:10:00,82.17,82.23,82.16,82.2,37204.0,78.1854,78.2425,78.1759,78.2139,37204.0
2023-12-27 15:15:00,82.2,82.26,82.2,82.23,34821.0,78.2139,78.271,78.2139,78.2425,34821.0
2023-12-27 15:20:00,82.22,82.22,82.16,82.17,30295.0,78.2329,78.2329,78.1759,78.1854,30295.0
2023-12-27 15:25:00,82.16,82.19,82.13,82.19,22294.0,78.1759,78.2044,78.1473,78.2044,22294.0
2023-12-27 15:30:00,82.18,82.24,82.16,82.24,17867.0,78.1949,78.252,78.1759,78.252,17867.0
2023-12-27 15:35:00,82.25,82.3,82.24,82.24,23303.0,78.2615,78.3091,78.252,78.252,23303.0
2023-12-27 15:40:00,82.24,82.25,82.15,82.19,29556.0,78.252,78.2615,78.1663,78.2044,29556.0
2023-12-27 15:45:00,82.19,82.24,82.17,82.2,40530.0,78.2044,78.252,78.1854,78.2139,40530.0
2023-12-27 15:50:00,82.2,82.26,82.14,82.25,56431.0,78.2139,78.271,78.1568,78.2615,56431.0
2023-12-27 15:55:00,82.26,82.44,82.25,82.44,140063.0,78.271,78.4423,78.2615,78.4423,140063.0
2023-12-28 09:30:00,82.28,82.62,82.22,82.52,90699.0,78.29,78.6135,78.2329,78.5184,90699.0
2023-12-28 09:35:00,82.53,82.79,82.48,82.79,20165.0,78.5279,78.7753,78.4803,78.7753,20165.0
2023-12-28 09:40:00,82.8,83.0,82.8,82.89,53605.0,78.7848,78.9751,78.7848,78.8705,53605.0
2023-12-28 09:45:00,82.87,82.97,82.85,82.95,28383.0,78.8514,78.9466,78.8324,78.9275,28383.0
2023-12-28 09:50:00,82.98,83.04,82.86,82.91,34861.0,78.9561,79.0132,78.8419,78.8895,34861.0
2023-12-28 09:55:00,82.92,82.97,82.91,82.95,16912.0,78.899,78.9466,78.8895,78.9275,16912.0
2023-12-28 10:00:00,82.94,82.96,82.89,82.91,28859.0,78.918,78.9371,78.8705,78.8895,28859.0
2023-12-28 10:05:00,82.91,82.94,82.73,82.74,41810.0,78.8895,78.918,78.7182,78.7277,41810.0
2023-12-28 10:10:00,82.74,82.87,82.7,82.85,39771.0,78.7277,78.8514,78.6897,78.8324,39771.0
2023-12-28 10:15:00,82.85,82.9,82.81,82.86,20734.0,78.8324,78.88,78.7943,78.8419,20734.0
2023-12-28 10:20:00,82.85,82.88,82.8,82.87,22581.0,78.8324,78.8609,78.7848,78.8514,22581.0
2023-12-28 10:25:00,82.87,82.92,82.86,82.91,27948.0,78.8514,78.899,78.8419,78.8895,27948.0
2023-12-28 10:30:00,82.92,82.92,82.82,82.88,18024.0,78.899,78.899,78.8038,78.8609,18024.0
2023-12-28 10:35:00,82.87,82.9,82.82,82.83,25712.0,78.8514,78.88,78.8038,78.8134,25712.0
2023-12-28 10:40:00,82.82,82.87,82.76,82.77,23978.0,78.8038,78.8514,78.7468,78.7563,23978.0
2023-12-28 10:45:00,82.76,82.87,82.75,82.87,20472.0,78.7468,78.8514,78.7372,78.8514,20472.0
2023-12-28 10:50:00,82.86,82.91,82.84,82.84,21852.0,78.8419,78.8895,78.8229,78.8229,21852.0
2023-12-28 10:55:00,82.83,82.86,82.8,82.85,21842.0,78.8134,78.8419,78.7848,78.8324,21842.0
2023-12-28 11:00:00,82.84,82.88,82.81,82.83,17146.0,78.8229,78.8609,78.7943,78.8134,17146.0
2023-12-28 11:05:00,82.82,82.82,82.71,82.81,32782.0,78.8038,78.8038,78.6992,78.7943,32782.0
2023-12-28 11:10:00,82.8,82.88,82.8,82.85,21933.0,78.7848,78.8609,78.7848,78.8324,21933.0
2023-12-28 11:15:00,82.84,82.9,82.79,82.81,29606.0,78.8229,78.88,78.7753,78.7943,29606.0
2023-12-28 11:20:00,82.83,82.88,82.8,82.85,24835.0,78.8134,78.8609,78.7848,78.8324,24835.0
2023-12-28 11:25:00,82.85,82.89,82.85,82.86,20572.0,78.8324,78.8705,78.8324,78.8419,20572.0
2023-12-28 11:30:00,82.85,82.88,82.83,82.84,25635.0,78.8324,78.8609,78.8134,78.8229,25635.0
2023-12-28 11:35:00,82.84,82.87,82.79,82.87,45707.0,78.8229,78.8514,78.7753,78.8514,45707.0
2023-12-28 11:40:00,82.87,82.9,82.84,82.86,11813.0,78.8514,78.88,78.8229,78.8419,11813.0
2023-12-28 11:45:00,82.86,82.89,82.84,82.88,13468.0,78.8419,78.8705,78.8229,78.8609,13468.0
2023-12-28 11:50:00,82.88,82.88,82.83,82.84,16570.0,78.8609,78.8609,78.8134,78.8229,16570.0
2023-12-28 11:55:00,82.84,82.88,82.83,82.84,15092.0,78.8229,78.8609,78.8134,78.8229,15092.0
2023-12-28 12:00:00,82.84,82.88,82.82,82.84,60917.0,78.8229,78.8609,78.8038,78.8229,60917.0
2023-12-28 12:05:00,82.84,82.88,82.82,82.83,13016.0,78.8229,78.8609,78.8038,78.8134,13016.0
2023-12-28 12:10:00,82.83,82.86,82.81,82.85,31811.0,78.8134,78.8419,78.7943,78.8324,31811.0
2023-12-28 12:15:00,82.85,82.88,82.8,82.83,22874.0,78.8324,78.8609,78.7848,78.8134,22874.0
2023-12-28 12:20:00,82.82,82.84,82.8,82.82,10660.0,78.8038,78.8229,78.7848,78.8038,10660.0
2023-12-28 12:25:00,82.82,82.82,82.76,82.79,21935.0,78.8038,78.8038,78.7468,78.7753,21935.0
2023-12-28 12:30:00,82.79,82.82,82.77,82.78,17734.0,78.7753,78.8038,78.7563,78.7658,17734.0
2023-12-28 12:35:00,82.79,82.83,82.78,82.83,17099.0,78.7753,78.8134,78.7658,78.8134,17099.0
2023-12-28 12:40:00,82.82,82.85,82.78,82.84,31694.0,78.8038,78.8324,78.7658,78.8229,31694.0
2023-12-28 12:45:00,82.84,82.86,82.78,82.79,16720.0,78.8229,78.8419,78.7658,78.7753,16720.0
2023-12-28 12:50:00,82.8,82.83,82.8,82.8,14420.0,78.7848,78.8134,78.7848,78.7848,14420.0
2023-12-28 12:55:00,82.81,82.82,82.7,82.72,25884.0,78.7943,78.8038,78.6897,78.7087,25884.0
2023-12-28 13:00:00,82.72,82.73,82.58,82.6,37315.0,78.7087,78.7182,78.5755,78.5945,37315.0
2023-12-28 13:05:00,82.57,82.67,82.54,82.66,19990.0,78.566,78.6611,78.5374,78.6516,19990.0
2023-12-28 13:10:00,82.67,82.7,82.65,82.66,10821.0,78.6611,78.6897,78.6421,78.6516,10821.0
2023-12-28 13:15:00,82.66,82.72,82.65,82.72,17374.0,78.6516,78.7087,78.6421,78.7087,17374.0
2023-12-28 13:20:00,82.72,82.73,82.68,82.72,12246.0,78.7087,78.7182,78.6706,78.7087,12246.0
2023-12-28 13:25:00,82.72,82.72,82.66,82.67,16549.0,78.7087,78.7087,78.6516,78.6611,16549.0
2023-12-28 13:30:00,82.67,82.72,82.67,82.72,11916.0,78.6611,78.7087,78.6611,78.7087,11916.0
2023-12-28 13:35:00,82.71,82.77,82.69,82.72,17090.0,78.6992,78.7563,78.6802,78.7087,17090.0
2023-12-28 13:40:00,82.69,82.7,82.65,82.66,6617.0,78.6802,78.6897,78.6421,78.6516,6617.0
2023-12-28 13:45:00,82.66,82.69,82.64,82.67,18498.0,78.6516,78.6802,78.6326,78.6611,18498.0
2023-12-28 13:50:00,82.66,82.71,82.66,82.67,12510.0,78.6516,78.6992,78.6516,78.6611,12510.0
2023-12-28 13:55:00,82.68,82.69,82.65,82.67,9652.0,78.6706,78.6802,78.6421,78.6611,9652.0
2023-12-28 14:00:00,82.66,82.75,82.65,82.75,13364.0,78.6516,78.7372,78.6421,78.7372,13364.0
2023-12-28 14:05:00,82.74,82.75,82.71,82.73,18501.0,78.7277,78.7372,78.6992,78.7182,18501.0
2023-12-28 14:10:00,82.73,82.8,82.72,82.79,22296.0,78.7182,78.7848,78.7087,78.7753,22296.0
2023-12-28 14:15:00,82.79,82.79,82.72,82.73,17918.0,78.7753,78.7753,78.7087,78.7182,17918.0
2023-12-28 14:20:00,82.73,82.75,82.69,82.75,12950.0,78.7182,78.7372,78.6802,78.7372,12950.0
2023-12-28 14:25:00,82.75,82.81,82.74,82.79,26542.0,78.7372,78.7943,78.7277,78.7753,26542.0
2023-12-28 14:30:00,82.78,82.83,82.78,82.8,29047.0,78.7658,78.8134,78.7658,78.7848,29047.0
2023-12-28 14:35:00,82.8,82.84,82.76,82.77,17380.0,78.7848,78.8229,78.7468,78.7563,17380.0
2023-12-28 14:40:00,82.78,82.79,82.73,82.73,27781.0,78.7658,78.7753,78.7182,78.7182,27781.0
2023-12-28 14:45:00,82.73,82.77,82.71,82.76,19457.0,78.7182,78.7563,78.6992,78.7468,19457.0
2023-12-28 14:50:00,82.77,82.77,82.7,82.72,12741.0,78.7563,78.7563,78.6897,78.7087,12741.0
2023-12-28 14:55:00,82.72,82.73,82.68,82.68,19973.0,78.7087,78.7182,78.6706,78.6706,19973.0
2023-12-28 15:00:00,82.69,82.69,82.64,82.68,22897.0,78.6802,78.6802,78.6326,78.6706,22897.0
2023-12-28 15:05:00,82.67,82.74,82.67,82.72,26229.0,78.6611,78.7277,78.6611,78.7087,26229.0
2023-12-28 15:10:00,82.72,82.78,82.69,82.77,26739.0,78.7087,78.7658,78.6802,78.7563,26739.0
2023-12-28 15:15:00,82.76,82.77,82.72,82.75,25586.0,78.7468,78.7563,78.7087,78.7372,25586.0
2023-12-28 15:20:00,82.75,82.77,82.73,82.75,17998.0,78.7372,78.7563,78.7182,78.7372,17998.0
2023-12-28 15:25:00,82.75,82.75,82.69,82.73,19572.0,78.7372,78.7372,78.6802,78.7182,19572.0
2023-12-28 15:30:00,82.73,82.82,82.73,82.78,33369.0,78.7182,78.8038,78.7182,78.7658,33369.0
2023-12-28 15:35:00,82.78,82.87,82.77,82.84,34002.0,78.7658,78.8514,78.7563,78.8229,34002.0
2023-12-28 15:40:00,82.85,82.86,82.82,82.82,31187.0,78.8324,78.8419,78.8038,78.8038,31187.0
2023-12-28 15:45:00,82.81,82.82,82.73,82.77,36870.0,78.7943,78.8038,78.7182,78.7563,36870.0
2023-12-28 15:50:00,82.76,82.81,82.69,82.74,74884.0,78.7468,78.7943,78.6802,78.7277,74884.0
2023-12-28 15:55:00,82.73,82.76,82.66,82.73,217749.0,78.7182,78.7468,78.6516,78.7182,217749.0
2023-12-29 09:30:00,82.53,82.9,82.14,82.83,99223.0,78.5279,78.88,78.1568,78.8134,99223.0
2023-12-29 09:35:00,82.79,82.86,82.73,82.83,33000.0,78.7753,78.8419,78.7182,78.8134,33000.0
2023-12-29 09:40:00,82.84,82.85,82.63,82.67,24410.0,78.8229,78.8324,78.6231,78.6611,24410.0
2023-12-29 09:45:00,82.67,82.68,82.55,82.59,16274.0,78.6611,78.6706,78.5469,78.585,16274.0
2023-12-29 09:50:00,82.59,82.66,82.54,82.59,15794.0,78.585,78.6516,78.5374,78.585,15794.0
2023-12-29 09:55:00,82.59,82.6,82.5,82.55,11215.0,78.585,78.5945,78.4994,78.5469,11215.0
2023-12-29 10:00:00,82.55,82.71,82.55,82.71,16583.0,78.5469,78.6992,78.5469,78.6992,16583.0
2023-12-29 10:05:00,82.7,82.74,82.51,82.58,21385.0,78.6897,78.7277,78.5089,78.5755,21385.0
2023-12-29 10:10:00,82.56,82.62,82.56,82.59,18887.0,78.5565,78.6135,78.5565,78.585,18887.0
2023-12-29 10:15:00,82.58,82.64,82.54,82.61,24416.0,78.5755,78.6326,78.5374,78.604,24416.0
2023-12-29 10:20:00,82.63,82.63,82.55,82.57,20804.0,78.6231,78.6231,78.5469,78.566,20804.0
2023-12-29 10:25:00,82.57,82.59,82.52,82.58,19881.0,78.566,78.585,78.5184,78.5755,19881.0
2023-12-29 10:30:00,82.59,82.7,82.57,82.62,90116.0,78.585,78.6897,78.566,78.6135,90116.0
2023-12-29 10:35:00,82.62,82.7,82.61,82.68,29884.0,78.6135,78.6897,78.604,78.6706,29884.0
2023-12-29 10:40:00,82.7,82.71,82.57,82.59,30358.0,78.6897,78.6992,78.566,78.585,30358.0
2023-12-29 10:45:00,82.59,82.66,82.55,82.65,38337.0,78.585,78.6516,78.5469,78.6421,38337.0
2023-12-29 10:50:00,82.64,82.66,82.52,82.52,16597.0,78.6326,78.6516,78.5184,78.5184,16597.0
2023-12-29 10:55:00,82.51,82.63,82.51,82.54,18885.0,78.5089,78.6231,78.5089,78.5374,18885.0
2023-12-29 11:00:00,82.55,82.69,82.52,82.64,19839.0,78.5469,78.6802,78.5184,78.6326,19839.0
2023-12-29 11:05:00,82.65,82.67,82.59,82.62,27127.0,78.6421,78.6611,78.585,78.6135,27127.0
2023-12-29 11:10:00,82.61,82.64,82.54,82.55,21961.0,78.604,78.6326,78.5374,78.5469,21961.0
2023-12-29 11:15:00,82.56,82.6,82.49,82.57,46464.0,78.5565,78.5945,78.4899,78.566,46464.0
2023-12-29 11:20:00,82.57,82.57,82.48,82.53,24205.0,78.566,78.566,78.4803,78.5279,24205.0
2023-12-29 11:25:00,82.55,82.57,82.44,82.45,25196.0,78.5469,78.566,78.4423,78.4518,25196.0
2023-12-29 11:30:00,82.46,82.51,82.38,82.39,19292.0,78.4613,78.5089,78.3852,78.3947,19292.0
2023-12-29 11:35:00,82.4,82.47,82.35,82.47,25763.0,78.4042,78.4708,78.3566,78.4708,25763.0
2023-12-29 11:40:00,82.47,82.49,82.44,82.46,12391.0,78.4708,78.4899,78.4423,78.4613,12391.0
2023-12-29 11:45:00,82.45,82.49,82.4,82.41,21908.0,78.4518,78.4899,78.4042,78.4137,21908.0
2023-12-29 11:50:00,82.41,82.43,82.33,82.35,22696.0,78.4137,78.4328,78.3376,78.3566,22696.0
2023-12-29 11:55:00,82.35,82.41,82.34,82.38,67452.0,78.3566,78.4137,78.3471,78.3852,67452.0
2023-12-29 12:00:00,82.37,82.43,82.31,82.32,14629.0,78.3757,78.4328,78.3186,78.3281,14629.0
2023-12-29 12:05:00,82.33,82.34,82.25,82.27,16728.0,78.3376,78.3471,78.2615,78.2805,16728.0
2023-12-29 12:10:00,82.27,82.34,82.26,82.29,20332.0,78.2805,78.3471,78.271,78.2995,20332.0
2023-12-29 12:15:00,82.28,82.31,82.22,82.29,19682.0,78.29,78.3186,78.2329,78.2995,19682.0
2023-12-29 12:20:00,82.3,82.33,82.23,82.29,24539.0,78.3091,78.3376,78.2425,78.2995,24539.0
2023-12-29 12:25:00,82.3,82.31,82.22,82.28,29698.0,78.3091,78.3186,78.2329,78.29,29698.0
2023-12-29 12:30:00,82.29,82.32,82.26,82.32,20703.0,78.2995,78.3281,78.271,78.3281,20703.0
2023-12-29 12:35:00,82.32,82.4,82.32,82.39,6770.0,78.3281,78.4042,78.3281,78.3947,6770.0
2023-12-29 12:40:00,82.39,82.43,82.36,82.41,14674.0,78.3947,78.4328,78.3662,78.4137,14674.0
2023-12-29 12:45:00,82.41,82.44,82.36,82.36,20232.0,78.4137,78.4423,78.3662,78.3662,20232.0
2023-12-29 12:50:00,82.36,82.41,82.35,82.36,9392.0,78.3662,78.4137,78.3566,78.3662,9392.0
2023-12-29 12:55:00,82.36,82.44,82.35,82.41,16341.0,78.3662,78.4423,78.3566,78.4137,16341.0
2023-12-29 13:00:00,82.41,82.49,82.39,82.45,15077.0,78.4137,78.4899,78.3947,78.4518,15077.0
2023-12-29 13:05:00,82.45,82.49,82.45,82.46,9269.0,78.4518,78.4899,78.4518,78.4613,9269.0
2023-12-29 13:10:00,82.47,82.53,82.46,82.49,21806.0,78.4708,78.5279,78.4613,78.4899,21806.0
2023-12-29 13:15:00,82.5,82.5,82.4,82.43,16324.0,78.4994,78.4994,78.4042,78.4328,16324.0
2023-12-29 13:20:00,82.41,82.42,82.38,82.39,7913.0,78.4137,78.4232,78.3852,78.3947,7913.0
2023-12-29 13:25:00,82.39,82.43,82.38,82.43,13030.0,78.3947,78.4328,78.3852,78.4328,13030.0
2023-12-29 13:30:00,82.44,82.49,82.43,82.45,11053.0,78.4423,78.4899,78.4328,78.4518,11053.0
2023-12-29 13:35:00,82.45,82.5,82.44,82.48,8674.0,78.4518,78.4994,78.4423,78.4803,8674.0
2023-12-29 13:40:00,82.48,82.55,82.46,82.53,11324.0,78.4803,78.5469,78.4613,78.5279,11324.0
2023-12-29 13:45:00,82.54,82.58,82.52,82.57,15751.0,78.5374,78.5755,78.5184,78.566,15751.0
2023-12-29 13:50:00,82.58,82.58,82.52,82.52,9759.0,78.5755,78.5755,78.5184,78.5184,9759.0
2023-12-29 13:55:00,82.51,82.57,82.51,82.55,10074.0,78.5089,78.566,78.5089,78.5469,10074.0
2023-12-29 14:00:00,82.56,82.59,82.54,82.59,8041.0,78.5565,78.585,78.5374,78.585,8041.0
2023-12-29 14:05:00,82.59,82.61,82.55,82.56,15146.0,78.585,78.604,78.5469,78.5565,15146.0
2023-12-29 14:10:00,82.54,82.57,82.5,82.54,18141.0,78.5374,78.566,78.4994,78.5374,18141.0
2023-12-29 14:15:00,82.54,82.57,82.53,82.55,14442.0,78.5374,78.566,78.5279,78.5469,14442.0
2023-12-29 14:20:00,82.55,82.59,82.54,82.58,14388.0,78.5469,78.585,78.5374,78.5755,14388.0
2023-12-29 14:25:00,82.58,82.62,82.53,82.54,18243.0,78.5755,78.6135,78.5279,78.5374,18243.0
2023-12-29 14:30:00,82.53,82.59,82.52,82.53,31898.0,78.5279,78.585,78.5184,78.5279,31898.0
2023-12-29 14:35:00,82.53,82.54,82.51,82.52,15505.0,78.5279,78.5374,78.5089,78.5184,15505.0
2023-12-29 14:40:00,82.52,82.56,82.5,82.54,15177.0,78.5184,78.5565,78.4994,78.5374,15177.0
2023-12-29 14:45:00,82.54,82.59,82.53,82.56,18404.0,78.5374,78.585,78.5279,78.5565,18404.0
2023-12-29 14:50:00,82.56,82.58,82.54,82.55,14484.0,78.5565,78.5755,78.5374,78.5469,14484.0
2023-12-29 14:55:00,82.55,82.55,82.5,82.51,23370.0,78.5469,78.5469,78.4994,78.5089,23370.0
2023-12-29 15:00:00,82.51,82.52,82.46,82.47,16851.0,78.5089,78.5184,78.4613,78.4708,16851.0
2023-12-29 15:05:00,82.47,82.54,82.45,82.53,15029.0,78.4708,78.5374,78.4518,78.5279,15029.0
2023-12-29 15:10:00,82.54,82.55,82.5,82.55,19192.0,78.5374,78.5469,78.4994,78.5469,19192.0
2023-12-29 15:15:00,82.54,82.59,82.52,82.54,35904.0,78.5374,78.585,78.5184,78.5374,35904.0
2023-12-29 15:20:00,82.54,82.54,82.46,82.5,53393.0,78.5374,78.5374,78.4613,78.4994,53393.0
2023-12-29 15:25:00,82.51,82.59,82.5,82.59,31350.0,78.5089,78.585,78.4994,78.585,31350.0
2023-12-29 15:30:00,82.59,82.6,82.46,82.48,52195.0,78.585,78.5945,78.4613,78.4803,52195.0
2023-12-29 15:35:00,82.48,82.49,82.45,82.48,42750.0,78.4803,78.4899,78.4518,78.4803,42750.0
2023-12-29 15:40:00,82.48,82.54,82.48,82.48,44414.0,78.4803,78.5374,78.4803,78.4803,44414.0
2023-12-29 15:45:00,82.48,82.51,82.43,82.44,57511.0,78.4803,78.5089,78.4328,78.4423,57511.0
2023-12-29 15:50:00,82.43,82.49,82.33,82.34,117241.0,78.4328,78.4899,78.3376,78.3471,117241.0
2023-12-29 15:55:00,82.34,82.47,82.31,82.41,334967.0,78.3471,78.4708,78.3186,78.4137,334967.0
2024-01-02 09:30:00,82.11,82.63,81.96,82.62,127865.0,78.1283,78.6231,77.9856,78.6135,127865.0
2024-01-02 09:35:00,82.69,82.79,82.5,82.66,36299.0,78.6802,78.7753,78.4994,78.6516,36299.0
2024-01-02 09:40:00,82.67,82.98,82.62,82.95,39315.0,78.6611,78.9561,78.6135,78.9275,39315.0
2024-01-02 09:45:00,82.98,83.04,82.9,82.93,53152.0,78.9561,79.0132,78.88,78.9085,53152.0
2024-01-02 09:50:00,82.94,83.2,82.92,83.04,65702.0,78.918,79.1654,78.899,79.0132,65702.0
2024-01-02 09:55:00,83.04,83.3,83.03,83.3,35310.0,79.0132,79.2606,79.0037,79.2606,35310.0
2024-01-02 10:00:00,83.3,83.46,83.27,83.39,31507.0,79.2606,79.4128,79.232,79.3462,31507.0
2024-01-02 10:05:00,83.37,83.43,83.26,83.37,35935.0,79.3272,79.3843,79.2225,79.3272,35935.0
2024-01-02 10:10:00,83.39,83.44,83.37,83.39,23006.0,79.3462,79.3938,79.3272,79.3462,23006.0
2024-01-02 10:15:00,83.39,83.53,83.38,83.5,31380.0,79.3462,79.4794,79.3367,79.4509,31380.0
2024-01-02 10:20:00,83.52,83.52,83.39,83.41,21199.0,79.4699,79.4699,79.3462,79.3652,21199.0
2024-01-02 10:25:00,83.42,83.5,83.4,83.43,28368.0,79.3748,79.4509,79.3557,79.3843,28368.0
2024-01-02 10:30:00,83.4,83.48,83.37,83.47,24489.0,79.3557,79.4318,79.3272,79.4223,24489.0
2024-01-02 10:35:00,83.48,83.53,83.4,83.53,40244.0,79.4318,79.4794,79.3557,79.4794,40244.0
2024-01-02 10:40:00,83.54,83.59,83.46,83.55,34569.0,79.4889,79.5365,79.4128,79.4984,34569.0
2024-01-02 10:45:00,83.54,83.59,83.46,83.59,174032.0,79.4889,79.5365,79.4128,79.5365,174032.0
2024-01-02 10:50:00,83.59,83.79,83.58,83.73,82997.0,79.5365,79.7268,79.527,79.6697,82997.0
2024-01-02 10:55:00,83.73,83.73,83.58,83.61,43797.0,79.6697,79.6697,79.527,79.5555,43797.0
2024-01-02 11:00:00,83.59,83.59,83.49,83.49,28086.0,79.5365,79.5365,79.4414,79.4414,28086.0
2024-01-02 11:05:00,83.48,83.56,83.43,83.55,30380.0,79.4318,79.508,79.3843,79.4984,30380.0
2024-01-02 11:10:00,83.55,83.58,83.28,83.35,35517.0,79.4984,79.527,79.2415,79.3081,35517.0
2024-01-02 11:15:00,83.33,83.37,83.11,83.11,33111.0,79.2891,79.3272,79.0798,79.0798,33111.0
2024-01-02 11:20:00,83.12,83.2,83.08,83.13,28538.0,79.0893,79.1654,79.0512,79.0988,28538.0
2024-01-02 11:25:00,83.14,83.14,83.04,83.06,27645.0,79.1083,79.1083,79.0132,79.0322,27645.0
2024-01-02 11:30:00,83.05,83.13,83.0,83.13,34900.0,79.0227,79.0988,78.9751,79.0988,34900.0
2024-01-02 11:35:00,83.13,83.13,82.98,82.98,20347.0,79.0988,79.0988,78.9561,78.9561,20347.0
2024-01-02 11:40:00,82.98,83.04,82.95,83.02,22632.0,78.9561,79.0132,78.9275,78.9941,22632.0
2024-01-02 11:45:00,83.01,83.08,82.96,83.05,33091.0,78.9846,79.0512,78.9371,79.0227,33091.0
2024-01-02 11:50:00,83.07,83.09,83.02,83.08,23015.0,79.0417,79.0608,78.9941,79.0512,23015.0
2024-01-02 11:55:00,83.08,83.12,83.07,83.11,17831.0,79.0512,79.0893,79.0417,79.0798,17831.0
2024-01-02 12:00:00,83.11,83.12,83.02,83.04,20898.0,79.0798,79.0893,78.9941,79.0132,20898.0
2024-01-02 12:05:00,83.04,83.06,83.0,83.01,17133.0,79.0132,79.0322,78.9751,78.9846,17133.0
2024-01-02 12:10:00,83.02,83.15,83.02,83.12,21824.0,78.9941,79.1178,78.9941,79.0893,21824.0
2024-01-02 12:15:00,83.11,83.12,83.01,83.1,34097.0,79.0798,79.0893,78.9846,79.0703,34097.0
2024-01-02 12:20:00,83.1,83.29,83.1,83.29,32629.0,79.0703,79.2511,79.0703,79.2511,32629.0
2024-01-02 12:25:00,83.27,83.28,83.18,83.27,22468.0,79.232,79.2415,79.1464,79.232,22468.0
2024-01-02 12:30:00,83.27,83.37,83.27,83.36,46158.0,79.232,79.3272,79.232,79.3177,46158.0
2024-01-02 12:35:00,83.36,83.47,83.35,83.43,19643.0,79.3177,79.4223,79.3081,79.3843,19643.0
2024-01-02 12:40:00,83.43,83.46,83.36,83.39,33430.0,79.3843,79.4128,79.3177,79.3462,33430.0
2024-01-02 12:45:00,83.37,83.43,83.33,83.4,25971.0,79.3272,79.3843,79.2891,79.3557,25971.0
2024-01-02 12:50:00,83.42,83.45,83.37,83.42,27087.0,79.3748,79.4033,79.3272,79.3748,27087.0
2024-01-02 12:55:00,83.42,83.49,83.37,83.48,35126.0,79.3748,79.4414,79.3272,79.4318,35126.0
2024-01-02 13:00:00,83.47,83.47,83.32,83.34,74812.0,79.4223,79.4223,79.2796,79.2986,74812.0
2024-01-02 13:05:00,83.34,83.46,83.33,83.45,18082.0,79.2986,79.4128,79.2891,79.4033,18082.0
2024-01-02 13:10:00,83.45,83.56,83.44,83.5,49564.0,79.4033,79.508,79.3938,79.4509,49564.0
2024-01-02 13:15:00,83.49,83.6,83.49,83.49,53182.0,79.4414,79.546,79.4414,79.4414,53182.0
2024-01-02 13:20:00,83.48,83.49,83.33,83.41,25644.0,79.4318,79.4414,79.2891,79.3652,25644.0
2024-01-02 13:25:00,83.42,83.5,83.41,83.41,27404.0,79.3748,79.4509,79.3652,79.3652,27404.0
2024-01-02 13:30:00,83.4,83.41,83.33,83.41,26506.0,79.3557,79.3652,79.2891,79.3652,26506.0
2024-01-02 13:35:00,83.41,83.44,83.37,83.38,26495.0,79.3652,79.3938,79.3272,79.3367,26495.0
2024-01-02 13:40:00,83.39,83.44,83.29,83.3,36133.0,79.3462,79.3938,79.2511,79.2606,36133.0
2024-01-02 13:45:00,83.28,83.34,83.26,83.27,27436.0,79.2415,79.2986,79.2225,79.232,27436.0
2024-01-02 13:50:00,83.28,83.32,83.22,83.23,24891.0,79.2415,79.2796,79.1845,79.194,24891.0
2024-01-02 13:55:00,83.24,83.26,83.13,83.16,52531.0,79.2035,79.2225,79.0988,79.1274,52531.0
2024-01-02 14:00:00,83.15,83.21,83.13,83.18,16161.0,79.1178,79.1749,79.0988,79.1464,16161.0
2024-01-02 14:05:00,83.17,83.19,83.1,83.14,36561.0,79.1369,79.1559,79.0703,79.1083,36561.0
2024-01-02 14:10:00,83.14,83.2,83.13,83.16,27771.0,79.1083,79.1654,79.0988,79.1274,27771.0
2024-01-02 14:15:00,83.16,83.18,83.13,83.14,20759.0,79.1274,79.1464,79.0988,79.1083,20759.0
2024-01-02 14:20:00,83.15,83.15,83.07,83.08,23770.0,79.1178,79.1178,79.0417,79.0512,23770.0
2024-01-02 14:25:00,83.08,83.11,83.03,83.09,28277.0,79.0512,79.0798,79.0037,79.0608,28277.0
2024-01-02 14:30:00,83.09,83.12,83.05,83.06,28334.0,79.0608,79.0893,79.0227,79.0322,28334.0
2024-01-02 14:35:00,83.05,83.07,82.98,83.01,41768.0,79.0227,79.0417,78.9561,78.9846,41768.0
2024-01-02 14:40:00,83.01,83.02,82.95,82.95,57545.0,78.9846,78.9941,78.9275,78.9275,57545.0
2024-01-02 14:45:00,82.96,82.96,82.87,82.89,22815.0,78.9371,78.9371,78.8514,78.8705,22815.0
2024-01-02 14:50:00,82.88,82.98,82.8,82.82,104850.0,78.8609,78.9561,78.7848,78.8038,104850.0
2024-01-02 14:55:00,82.82,82.82,82.76,82.8,22439.0,78.8038,78.8038,78.7468,78.7848,22439.0
2024-01-02 15:00:00,82.79,82.79,82.7,82.7,66901.0,78.7753,78.7753,78.6897,78.6897,66901.0
2024-01-02 15:05:00,82.71,82.76,82.63,82.67,42357.0,78.6992,78.7468,78.6231,78.6611,42357.0
2024-01-02 15:10:00,82.66,82.78,82.64,82.73,44603.0,78.6516,78.7658,78.6326,78.7182,44603.0
2024-01-02 15:15:00,82.73,82.81,82.57,82.76,38984.0,78.7182,78.7943,78.566,78.7468,38984.0
2024-01-02 15:20:00,82.75,82.82,82.69,82.73,38558.0,78.7372,78.8038,78.6802,78.7182,38558.0
2024-01-02 15:25:00,82.72,82.75,82.63,82.64,37070.0,78.7087,78.7372,78.6231,78.6326,37070.0
2024-01-02 15:30:00,82.64,82.74,82.61,82.71,69868.0,78.6326,78.7277,78.604,78.6992,69868.0
2024-01-02 15:35:00,82.71,82.72,82.55,82.56,44169.0,78.6992,78.7087,78.5469,78.5565,44169.0
2024-01-02 15:40:00,82.57,82.59,82.52,82.57,51054.0,78.566,78.585,78.5184,78.566,51054.0
2024-01-02 15:45:00,82.57,82.57,82.5,82.54,57765.0,78.566,78.566,78.4994,78.5374,57765.0
2024-01-02 15:50:00,82.55,82.74,82.52,82.72,174914.0,78.5469,78.7277,78.5184,78.7087,174914.0
2024-01-02 15:55:00,82.73,82.85,82.68,82.84,285967.0,78.7182,78.8324,78.6706,78.8229,285967.0
2024-01-03 09:30:00,82.94,82.94,82.18,82.27,125956.0,78.918,78.918,78.1949,78.2805,125956.0
2024-01-03 09:35:00,82.24,83.14,82.14,83.09,205696.0,78.252,79.1083,78.1568,79.0608,205696.0
2024-01-03 09:40:00,83.04,83.08,82.84,83.02,121301.0,79.0132,79.0512,78.8229,78.9941,121301.0
2024-01-03 09:45:00,83.0,83.17,82.82,82.88,89825.0,78.9751,79.1369,78.8038,78.8609,89825.0
2024-01-03 09:50:00,82.89,83.12,82.83,82.93,48633.0,78.8705,79.0893,78.8134,78.9085,48633.0
2024-01-03 09:55:00,82.92,83.03,82.87,82.99,32708.0,78.899,79.0037,78.8514,78.9656,32708.0
2024-01-03 10:00:00,83.01,83.21,82.99,83.08,52147.0,78.9846,79.1749,78.9656,79.0512,52147.0
2024-01-03 10:05:00,83.09,83.17,82.99,83.11,66536.0,79.0608,79.1369,78.9656,79.0798,66536.0
2024-01-03 10:10:00,83.08,83.23,83.0,83.2,74913.0,79.0512,79.194,78.9751,79.1654,74913.0
2024-01-03 10:15:00,83.22,83.22,83.1,83.12,59105.0,79.1845,79.1845,79.0703,79.0893,59105.0
2024-01-03 10:20:00,83.1,83.21,83.07,83.11,41789.0,79.0703,79.1749,79.0417,79.0798,41789.0
2024-01-03 10:25:00,83.1,83.21,82.92,82.94,44961.0,79.0703,79.1749,78.899,78.918,44961.0
2024-01-03 10:30:00,82.91,82.92,82.77,82.79,35128.0,78.8895,78.899,78.7563,78.7753,35128.0
2024-01-03 10:35:00,82.79,82.81,82.63,82.63,37117.0,78.7753,78.7943,78.6231,78.6231,37117.0
2024-01-03 10:40:00,82.64,82.64,82.48,82.6,63272.0,78.6326,78.6326,78.4803,78.5945,63272.0
2024-01-03 10:45:00,82.59,82.75,82.59,82.71,57542.0,78.585,78.7372,78.585,78.6992,57542.0
2024-01-03 10:50:00,82.71,82.74,82.61,82.61,54217.0,78.6992,78.7277,78.604,78.604,54217.0
2024-01-03 10:55:00,82.63,82.72,82.6,82.69,65389.0,78.6231,78.7087,78.5945,78.6802,65389.0
2024-01-03 11:00:00,82.69,82.79,82.67,82.68,46777.0,78.6802,78.7753,78.6611,78.6706,46777.0
2024-01-03 11:05:00,82.67,82.78,82.63,82.63,56438.0,78.6611,78.7658,78.6231,78.6231,56438.0
2024-01-03 11:10:00,82.64,82.68,82.6,82.67,29943.0,78.6326,78.6706,78.5945,78.6611,29943.0
2024-01-03 11:15:00,82.68,82.76,82.6,82.6,33458.0,78.6706,78.7468,78.5945,78.5945,33458.0
2024-01-03 11:20:00,82.6,82.73,82.57,82.72,46333.0,78.5945,78.7182,78.566,78.7087,46333.0
2024-01-03 11:25:00,82.73,82.8,82.68,82.79,22414.0,78.7182,78.7848,78.6706,78.7753,22414.0
2024-01-03 11:30:00,82.78,82.81,82.58,82.67,25111.0,78.7658,78.7943,78.5755,78.6611,25111.0
2024-01-03 11:35:00,82.67,82.77,82.64,82.75,30838.0,78.6611,78.7563,78.6326,78.7372,30838.0
2024-01-03 11:40:00,82.75,82.89,82.74,82.88,35323.0,78.7372,78.8705,78.7277,78.8609,35323.0
2024-01-03 11:45:00,82.88,82.9,82.85,82.88,17476.0,78.8609,78.88,78.8324,78.8609,17476.0
2024-01-03 11:50:00,82.87,82.88,82.78,82.84,24536.0,78.8514,78.8609,78.7658,78.8229,24536.0
2024-01-03 11:55:00,82.84,82.84,82.76,82.79,37830.0,78.8229,78.8229,78.7468,78.7753,37830.0
2024-01-03 12:00:00,82.79,82.8,82.71,82.74,35008.0,78.7753,78.7848,78.6992,78.7277,35008.0
2024-01-03 12:05:00,82.75,82.8,82.72,82.75,17899.0,78.7372,78.7848,78.7087,78.7372,17899.0
2024-01-03 12:10:00,82.75,82.75,82.65,82.7,14206.0,78.7372,78.7372,78.6421,78.6897,14206.0
2024-01-03 12:15:00,82.72,82.84,82.72,82.82,32342.0,78.7087,78.8229,78.7087,78.8038,32342.0
2024-01-03 12:20:00,82.83,82.92,82.82,82.89,26143.0,78.8134,78.899,78.8038,78.8705,26143.0
2024-01-03 12:25:00,82.89,82.96,82.88,82.92,29245.0,78.8705,78.9371,78.8609,78.899,29245.0
2024-01-03 12:30:00,82.92,82.99,82.91,82.97,44443.0,78.899,78.9656,78.8895,78.9466,44443.0
2024-01-03 12:35:00,82.98,83.05,82.95,83.0,40801.0,78.9561,79.0227,78.9275,78.9751,40801.0
2024-01-03 12:40:00,82.99,83.07,82.99,83.05,27576.0,78.9656,79.0417,78.9656,79.0227,27576.0
2024-01-03 12:45:00,83.06,83.08,82.94,82.98,42216.0,79.0322,79.0512,78.918,78.9561,42216.0
2024-01-03 12:50:00,82.99,83.02,82.89,82.93,16384.0,78.9656,78.9941,78.8705,78.9085,16384.0
2024-01-03 12:55:00,82.94,83.06,82.93,83.01,22116.0,78.918,79.0322,78.9085,78.9846,22116.0
2024-01-03 13:00:00,83.0,83.07,83.0,83.02,21053.0,78.9751,79.0417,78.9751,78.9941,21053.0
2024-01-03 13:05:00,83.01,83.05,82.95,83.04,37870.0,78.9846,79.0227,78.9275,79.0132,37870.0
2024-01-03 13:10:00,83.05,83.06,82.99,83.02,23608.0,79.0227,79.0322,78.9656,78.9941,23608.0
2024-01-03 13:15:00,83.02,83.09,83.01,83.06,24468.0,78.9941,79.0608,78.9846,79.0322,24468.0
2024-01-03 13:20:00,83.07,83.17,83.06,83.15,28380.0,79.0417,79.1369,79.0322,79.1178,28380.0
2024-01-03 13:25:00,83.15,83.15,83.06,83.09,27450.0,79.1178,79.1178,79.0322,79.0608,27450.0
2024-01-03 13:30:00,83.1,83.17,83.08,83.11,62528.0,79.0703,79.1369,79.0512,79.0798,62528.0
2024-01-03 13:35:00,83.1,83.17,83.06,83.17,28724.0,79.0703,79.1369,79.0322,79.1369,28724.0
2024-01-03 13:40:00,83.16,83.22,83.14,83.15,43501.0,79.1274,79.1845,79.1083,79.1178,43501.0
2024-01-03 13:45:00,83.15,83.23,83.13,83.22,30617.0,79.1178,79.194,79.0988,79.1845,30617.0
2024-01-03 13:50:00,83.22,83.26,83.19,83.2,47623.0,79.1845,79.2225,79.1559,79.1654,47623.0
2024-01-03 13:55:00,83.2,83.26,83.15,83.18,57520.0,79.1654,79.2225,79.1178,79.1464,57520.0
2024-01-03 14:00:00,83.17,83.27,83.09,83.14,48571.0,79.1369,79.232,79.0608,79.1083,48571.0
2024-01-03 14:05:00,83.15,83.22,83.08,83.21,40944.0,79.1178,79.1845,79.0512,79.1749,40944.0
2024-01-03 14:10:00,83.2,83.28,83.2,83.25,37670.0,79.1654,79.2415,79.1654,79.213,37670.0
2024-01-03 14:15:00,83.25,83.32,83.24,83.28,36381.0,79.213,79.2796,79.2035,79.2415,36381.0
2024-01-03 14:20:00,83.29,83.4,83.23,83.39,41783.0,79.2511,79.3557,79.194,79.3462,41783.0
2024-01-03 14:25:00,83.4,83.63,83.38,83.57,71293.0,79.3557,79.5746,79.3367,79.5175,71293.0
2024-01-03 14:30:00,83.58,83.67,83.56,83.63,68978.0,79.527,79.6126,79.508,79.5746,68978.0
2024-01-03 14:35:00,83.63,83.67,83.58,83.6,69940.0,79.5746,79.6126,79.527,79.546,69940.0
2024-01-03 14:40:00,83.61,83.78,83.61,83.72,115950.0,79.5555,79.7173,79.5555,79.6602,115950.0
2024-01-03 14:45:00,83.72,83.73,83.42,83.43,63426.0,79.6602,79.6697,79.3748,79.3843,63426.0
2024-01-03 14:50:00,83.43,83.45,83.32,83.37,41211.0,79.3843,79.4033,79.2796,79.3272,41211.0
2024-01-03 14:55:00,83.36,83.38,83.29,83.38,31709.0,79.3177,79.3367,79.2511,79.3367,31709.0
2024-01-03 15:00:00,83.38,83.38,83.26,83.29,53321.0,79.3367,79.3367,79.2225,79.2511,53321.0
2024-01-03 15:05:00,83.3,83.34,83.27,83.34,41505.0,79.2606,79.2986,79.232,79.2986,41505.0
2024-01-03 15:10:00,83.34,83.35,83.23,83.24,33736.0,79.2986,79.3081,79.194,79.2035,33736.0
2024-01-03 15:15:00,83.22,83.28,83.15,83.27,39071.0,79.1845,79.2415,79.1178,79.232,39071.0
2024-01-03 15:20:00,83.27,83.29,83.12,83.13,37212.0,79.232,79.2511,79.0893,79.0988,37212.0
2024-01-03 15:25:00,83.14,83.14,83.07,83.13,50784.0,79.1083,79.1083,79.0417,79.0988,50784.0
2024-01-03 15:30:00,83.14,83.19,83.11,83.15,42801.0,79.1083,79.1559,79.0798,79.1178,42801.0
2024-01-03 15:35:00,83.16,83.27,83.16,83.2,58275.0,79.1274,79.232,79.1274,79.1654,58275.0
2024-01-03 15:40:00,83.2,83.22,83.07,83.08,51516.0,79.1654,79.1845,79.0417,79.0512,51516.0
2024-01-03 15:45:00,83.07,83.16,83.05,83.1,58957.0,79.0417,79.1274,79.0227,79.0703,58957.0
2024-01-03 15:50:00,83.09,83.2,83.06,83.12,122603.0,79.0608,79.1654,79.0322,79.0893,122603.0
2024-01-03 15:55:00,83.12,83.27,83.12,83.19,257539.0,79.0893,79.232,79.0893,79.1559,257539.0
2024-01-04 09:30:00,83.15,83.37,82.98,83.09,87380.0,79.1178,79.3272,78.9561,79.0608,87380.0
2024-01-04 09:35:00,83.08,83.49,83.05,83.36,44519.0,79.0512,79.4414,79.0227,79.3177,44519.0
2024-01-04 09:40:00,83.36,83.62,83.27,83.59,40668.0,79.3177,79.5651,79.232,79.5365,40668.0
2024-01-04 09:45:00,83.59,83.74,83.54,83.63,37731.0,79.5365,79.6792,79.4889,79.5746,37731.0
2024-01-04 09:50:00,83.63,83.77,83.57,83.75,29488.0,79.5746,79.7078,79.5175,79.6888,29488.0
2024-01-04 09:55:00,83.76,83.85,83.69,83.83,30753.0,79.6983,79.7839,79.6317,79.7649,30753.0
2024-01-04 10:00:00,83.84,83.99,83.82,83.87,31809.0,79.7744,79.9171,79.7554,79.8029,31809.0
2024-01-04 10:05:00,83.87,83.93,83.82,83.91,28813.0,79.8029,79.86,79.7554,79.841,28813.0
2024-01-04 10:10:00,83.9,84.02,83.8,84.0,67143.0,79.8315,79.9457,79.7363,79.9266,67143.0
2024-01-04 10:15:00,83.97,83.98,83.73,83.8,24088.0,79.8981,79.9076,79.6697,79.7363,24088.0
2024-01-04 10:20:00,83.79,83.87,83.79,83.81,77657.0,79.7268,79.8029,79.7268,79.7458,77657.0
2024-01-04 10:25:00,83.82,83.9,83.82,83.85,29829.0,79.7554,79.8315,79.7554,79.7839,29829.0
2024-01-04 10:30:00,83.84,83.86,83.74,83.74,40142.0,79.7744,79.7934,79.6792,79.6792,40142.0
2024-01-04 10:35:00,83.76,83.86,83.74,83.85,26871.0,79.6983,79.7934,79.6792,79.7839,26871.0
2024-01-04 10:40:00,83.84,83.98,83.84,83.94,32294.0,79.7744,79.9076,79.7744,79.8695,32294.0
2024-01-04 10:45:00,83.94,83.97,83.88,83.95,33301.0,79.8695,79.8981,79.8124,79.8791,33301.0
2024-01-04 10:50:00,83.94,83.94,83.85,83.93,30692.0,79.8695,79.8695,79.7839,79.86,30692.0
2024-01-04 10:55:00,83.93,83.93,83.8,83.89,16057.0,79.86,79.86,79.7363,79.822,16057.0
2024-01-04 11:00:00,83.9,83.92,83.79,83.91,29316.0,79.8315,79.8505,79.7268,79.841,29316.0
2024-01-04 11:05:00,83.91,83.92,83.81,83.83,25158.0,79.841,79.8505,79.7458,79.7649,25158.0
2024-01-04 11:10:00,83.82,83.92,83.82,83.9,23233.0,79.7554,79.8505,79.7554,79.8315,23233.0
2024-01-04 11:15:00,83.91,83.95,83.8,83.8,23606.0,79.841,79.8791,79.7363,79.7363,23606.0
2024-01-04 11:20:00,83.79,83.9,83.78,83.87,31366.0,79.7268,79.8315,79.7173,79.8029,31366.0
2024-01-04 11:25:00,83.87,83.96,83.8,83.83,29480.0,79.8029,79.8886,79.7363,79.7649,29480.0
2024-01-04 11:30:00,83.83,83.86,83.73,83.75,29689.0,79.7649,79.7934,79.6697,79.6888,29689.0
2024-01-04 11:35:00,83.76,83.8,83.66,83.72,26658.0,79.6983,79.7363,79.6031,79.6602,26658.0
2024-01-04 11:40:00,83.71,83.76,83.69,83.74,26237.0,79.6507,79.6983,79.6317,79.6792,26237.0
2024-01-04 11:45:00,83.73,83.78,83.7,83.75,26943.0,79.6697,79.7173,79.6412,79.6888,26943.0
2024-01-04 11:50:00,83.75,83.78,83.7,83.78,34473.0,79.6888,79.7173,79.6412,79.7173,34473.0
2024-01-04 11:55:00,83.77,83.8,83.75,83.78,18941.0,79.7078,79.7363,79.6888,79.7173,18941.0
2024-01-04 12:00:00,83.77,83.78,83.67,83.71,28350.0,79.7078,79.7173,79.6126,79.6507,28350.0
2024-01-04 12:05:00,83.7,83.71,83.62,83.7,17289.0,79.6412,79.6507,79.5651,79.6412,17289.0
2024-01-04 12:10:00,83.68,83.79,83.68,83.73,26680.0,79.6221,79.7268,79.6221,79.6697,26680.0
2024-01-04 12:15:00,83.73,83.74,83.58,83.6,56752.0,79.6697,79.6792,79.527,79.546,56752.0
2024-01-04 12:20:00,83.6,83.61,83.56,83.59,25577.0,79.546,79.5555,79.508,79.5365,25577.0
2024-01-04 12:25:00,83.59,83.62,83.52,83.54,26084.0,79.5365,79.5651,79.4699,79.4889,26084.0
2024-01-04 12:30:00,83.53,83.53,83.43,83.45,18480.0,79.4794,79.4794,79.3843,79.4033,18480.0
2024-01-04 12:35:00,83.45,83.54,83.4,83.53,35306.0,79.4033,79.4889,79.3557,79.4794,35306.0
2024-01-04 12:40:00,83.52,83.52,83.41,83.42,22672.0,79.4699,79.4699,79.3652,79.3748,22672.0
2024-01-04 12:45:00,83.42,83.5,83.39,83.49,36901.0,79.3748,79.4509,79.3462,79.4414,36901.0
2024-01-04 12:50:00,83.48,83.54,83.46,83.53,14841.0,79.4318,79.4889,79.4128,79.4794,14841.0
2024-01-04 12:55:00,83.52,83.56,83.46,83.55,33122.0,79.4699,79.508,79.4128,79.4984,33122.0
2024-01-04 13:00:00,83.54,83.64,83.51,83.64,24962.0,79.4889,79.5841,79.4604,79.5841,24962.0
2024-01-04 13:05:00,83.63,83.7,83.61,83.62,27835.0,79.5746,79.6412,79.5555,79.5651,27835.0
2024-01-04 13:10:00,83.62,83.7,83.61,83.68,20613.0,79.5651,79.6412,79.5555,79.6221,20613.0
2024-01-04 13:15:00,83.67,83.7,83.62,83.65,32643.0,79.6126,79.6412,79.5651,79.5936,32643.0
2024-01-04 13:20:00,83.65,83.71,83.63,83.7,23016.0,79.5936,79.6507,79.5746,79.6412,23016.0
2024-01-04 13:25:00,83.71,83.77,83.71,83.74,18851.0,79.6507,79.7078,79.6507,79.6792,18851.0
2024-01-04 13:30:00,83.73,83.81,83.73,83.78,30802.0,79.6697,79.7458,79.6697,79.7173,30802.0
2024-01-04 13:35:00,83.77,83.79,83.75,83.79,24077.0,79.7078,79.7268,79.6888,79.7268,24077.0
2024-01-04 13:40:00,83.8,83.83,83.75,83.82,32593.0,79.7363,79.7649,79.6888,79.7554,32593.0
2024-01-04 13:45:00,83.81,83.83,83.76,83.8,23169.0,79.7458,79.7649,79.6983,79.7363,23169.0
2024-01-04 13:50:00,83.81,83.86,83.78,83.85,25316.0,79.7458,79.7934,79.7173,79.7839,25316.0
2024-01-04 13:55:00,83.84,83.86,83.79,83.79,26720.0,79.7744,79.7934,79.7268,79.7268,26720.0
2024-01-04 14:00:00,83.79,83.86,83.78,83.82,24472.0,79.7268,79.7934,79.7173,79.7554,24472.0
2024-01-04 14:05:00,83.81,83.89,83.81,83.89,32554.0,79.7458,79.822,79.7458,79.822,32554.0
2024-01-04 14:10:00,83.89,83.9,83.81,83.89,36553.0,79.822,79.8315,79.7458,79.822,36553.0
2024-01-04 14:15:00,83.89,83.97,83.88,83.94,74793.0,79.822,79.8981,79.8124,79.8695,74793.0
2024-01-04 14:20:00,83.93,84.0,83.92,83.98,34978.0,79.86,79.9266,79.8505,79.9076,34978.0
2024-01-04 14:25:00,83.99,84.02,83.96,83.98,41755.0,79.9171,79.9457,79.8886,79.9076,41755.0
2024-01-04 14:30:00,83.97,84.01,83.94,84.01,30440.0,79.8981,79.9361,79.8695,79.9361,30440.0
2024-01-04 14:35:00,84.0,84.15,83.99,84.07,208647.0,79.9266,80.0694,79.9171,79.9932,208647.0
2024-01-04 14:40:00,84.07,84.13,84.05,84.06,40190.0,79.9932,80.0503,79.9742,79.9837,40190.0
2024-01-04 14:45:00,84.06,84.15,84.0,84.15,31193.0,79.9837,80.0694,79.9266,80.0694,31193.0
2024-01-04 14:50:00,84.14,84.22,84.13,84.19,44003.0,80.0598,80.136,80.0503,80.1074,44003.0
2024-01-04 14:55:00,84.19,84.19,84.12,84.14,32208.0,80.1074,80.1074,80.0408,80.0598,32208.0
2024-01-04 15:00:00,84.14,84.14,84.06,84.07,37062.0,80.0598,80.0598,79.9837,79.9932,37062.0
2024-01-04 15:05:00,84.07,84.18,84.07,84.15,37157.0,79.9932,80.0979,79.9932,80.0694,37157.0
2024-01-04 15:10:00,84.15,84.15,84.03,84.14,68846.0,80.0694,80.0694,79.9552,80.0598,68846.0
2024-01-04 15:15:00,84.14,84.18,84.09,84.13,48200.0,80.0598,80.0979,80.0123,80.0503,48200.0
2024-01-04 15:20:00,84.1,84.11,84.02,84.06,30993.0,80.0218,80.0313,79.9457,79.9837,30993.0
2024-01-04 15:25:00,84.06,84.14,84.06,84.13,56097.0,79.9837,80.0598,79.9837,80.0503,56097.0
2024-01-04 15:30:00,84.12,84.15,84.02,84.09,62430.0,80.0408,80.0694,79.9457,80.0123,62430.0
2024-01-04 15:35:00,84.1,84.15,84.06,84.12,43912.0,80.0218,80.0694,79.9837,80.0408,43912.0
2024-01-04 15:40:00,84.11,84.14,84.06,84.07,38825.0,80.0313,80.0598,79.9837,79.9932,38825.0
2024-01-04 15:45:00,84.07,84.1,84.02,84.02,79603.0,79.9932,80.0218,79.9457,79.9457,79603.0
2024-01-04 15:50:00,84.01,84.02,83.91,83.95,163968.0,79.9361,79.9457,79.841,79.8791,163968.0
2024-01-04 15:55:00,83.95,84.02,83.88,83.93,441105.0,79.8791,79.9457,79.8124,79.86,441105.0
2024-01-05 09:30:00,83.71,83.88,83.52,83.72,114089.0,79.6507,79.8124,79.4699,79.6602,114089.0
2024-01-05 09:35:00,83.71,83.93,83.68,83.91,44964.0,79.6507,79.86,79.6221,79.841,44964.0
2024-01-05 09:40:00,83.92,84.03,83.83,84.01,46550.0,79.8505,79.9552,79.7649,79.9361,46550.0
2024-01-05 09:45:00,84.01,84.19,84.0,84.17,32595.0,79.9361,80.1074,79.9266,80.0884,32595.0
2024-01-05 09:50:00,84.17,84.37,84.15,84.27,18832.0,80.0884,80.2787,80.0694,80.1835,18832.0
2024-01-05 09:55:00,84.26,84.41,84.24,84.41,28616.0,80.174,80.3167,80.155,80.3167,28616.0
2024-01-05 10:00:00,84.43,84.7,84.42,84.69,39127.0,80.3358,80.5927,80.3263,80.5832,39127.0
2024-01-05 10:05:00,84.69,84.87,84.68,84.85,45551.0,80.5832,80.7544,80.5737,80.7354,45551.0
2024-01-05 10:10:00,84.86,84.95,84.62,84.62,64919.0,80.7449,80.8306,80.5166,80.5166,64919.0
2024-01-05 10:15:00,84.64,84.68,84.49,84.61,105722.0,80.5356,80.5737,80.3929,80.507,105722.0
2024-01-05 10:20:00,84.61,84.66,84.55,84.66,22370.0,80.507,80.5546,80.45,80.5546,22370.0
2024-01-05 10:25:00,84.66,84.73,84.64,84.66,30632.0,80.5546,80.6212,80.5356,80.5546,30632.0
2024-01-05 10:30:00,84.67,84.81,84.6,84.81,42448.0,80.5641,80.6973,80.4975,80.6973,42448.0
2024-01-05 10:35:00,84.8,84.83,84.73,84.79,47764.0,80.6878,80.7164,80.6212,80.6783,47764.0
2024-01-05 10:40:00,84.79,84.96,84.79,84.89,42889.0,80.6783,80.8401,80.6783,80.7735,42889.0
2024-01-05 10:45:00,84.89,84.94,84.83,84.91,41355.0,80.7735,80.821,80.7164,80.7925,41355.0
2024-01-05 10:50:00,84.92,85.01,84.86,84.86,60918.0,80.802,80.8876,80.7449,80.7449,60918.0
2024-01-05 10:55:00,84.87,84.92,84.8,84.8,79190.0,80.7544,80.802,80.6878,80.6878,79190.0
2024-01-05 11:00:00,84.81,84.87,84.76,84.82,30735.0,80.6973,80.7544,80.6498,80.7069,30735.0
2024-01-05 11:05:00,84.83,84.89,84.72,84.86,48719.0,80.7164,80.7735,80.6117,80.7449,48719.0
2024-01-05 11:10:00,84.86,84.87,84.8,84.8,35053.0,80.7449,80.7544,80.6878,80.6878,35053.0
2024-01-05 11:15:00,84.8,84.82,84.58,84.63,37779.0,80.6878,80.7069,80.4785,80.5261,37779.0
2024-01-05 11:20:00,84.61,84.67,84.56,84.67,34596.0,80.507,80.5641,80.4595,80.5641,34596.0
2024-01-05 11:25:00,84.68,84.75,84.64,84.7,44585.0,80.5737,80.6403,80.5356,80.5927,44585.0
2024-01-05 11:30:00,84.71,84.74,84.64,84.68,32903.0,80.6022,80.6307,80.5356,80.5737,32903.0
2024-01-05 11:35:00,84.69,84.69,84.58,84.59,50546.0,80.5832,80.5832,80.4785,80.488,50546.0
2024-01-05 11:40:00,84.59,84.74,84.59,84.7,19831.0,80.488,80.6307,80.488,80.5927,19831.0
2024-01-05 11:45:00,84.71,84.71,84.61,84.65,27459.0,80.6022,80.6022,80.507,80.5451,27459.0
2024-01-05 11:50:00,84.65,84.72,84.62,84.62,26358.0,80.5451,80.6117,80.5166,80.5166,26358.0
2024-01-05 11:55:00,84.62,84.7,84.61,84.68,60192.0,80.5166,80.5927,80.507,80.5737,60192.0
2024-01-05 12:00:00,84.67,84.75,84.67,84.69,34182.0,80.5641,80.6403,80.5641,80.5832,34182.0
2024-01-05 12:05:00,84.68,84.72,84.57,84.59,63943.0,80.5737,80.6117,80.469,80.488,63943.0
2024-01-05 12:10:00,84.59,84.61,84.53,84.55,20880.0,80.488,80.507,80.4309,80.45,20880.0
2024-01-05 12:15:00,84.53,84.56,84.46,84.47,34031.0,80.4309,80.4595,80.3643,80.3738,34031.0
2024-01-05 12:20:00,84.47,84.54,84.46,84.51,20357.0,80.3738,80.4404,80.3643,80.4119,20357.0
2024-01-05 12:25:00,84.51,84.54,84.42,84.43,27671.0,80.4119,80.4404,80.3263,80.3358,27671.0
2024-01-05 12:30:00,84.45,84.47,84.36,84.36,18340.0,80.3548,80.3738,80.2692,80.2692,18340.0
2024-01-05 12:35:00,84.37,84.48,84.35,84.42,30928.0,80.2787,80.3834,80.2597,80.3263,30928.0
2024-01-05 12:40:00,84.44,84.57,84.43,84.56,40022.0,80.3453,80.469,80.3358,80.4595,40022.0
2024-01-05 12:45:00,84.57,84.58,84.46,84.51,41352.0,80.469,80.4785,80.3643,80.4119,41352.0
2024-01-05 12:50:00,84.51,84.55,84.49,84.49,17236.0,80.4119,80.45,80.3929,80.3929,17236.0
2024-01-05 12:55:00,84.48,84.53,84.47,84.47,13706.0,80.3834,80.4309,80.3738,80.3738,13706.0
2024-01-05 13:00:00,84.44,84.44,84.38,84.4,24919.0,80.3453,80.3453,80.2882,80.3072,24919.0
2024-01-05 13:05:00,84.39,84.4,84.33,84.34,10725.0,80.2977,80.3072,80.2406,80.2501,10725.0
2024-01-05 13:10:00,84.35,84.39,84.32,84.35,22929.0,80.2597,80.2977,80.2311,80.2597,22929.0
2024-01-05 13:15:00,84.35,84.36,84.3,84.34,19320.0,80.2597,80.2692,80.2121,80.2501,19320.0
2024-01-05 13:20:00,84.34,84.45,84.34,84.43,15095.0,80.2501,80.3548,80.2501,80.3358,15095.0
2024-01-05 13:25:00,84.44,84.48,84.43,84.48,21479.0,80.3453,80.3834,80.3358,80.3834,21479.0
2024-01-05 13:30:00,84.49,84.54,84.4,84.42,29099.0,80.3929,80.4404,80.3072,80.3263,29099.0
2024-01-05 13:35:00,84.42,84.55,84.41,84.54,18422.0,80.3263,80.45,80.3167,80.4404,18422.0
2024-01-05 13:40:00,84.55,84.58,84.49,84.5,18953.0,80.45,80.4785,80.3929,80.4024,18953.0
2024-01-05 13:45:00,84.51,84.58,84.5,84.53,19330.0,80.4119,80.4785,80.4024,80.4309,19330.0
2024-01-05 13:50:00,84.54,84.59,84.51,84.59,11855.0,80.4404,80.488,80.4119,80.488,11855.0
2024-01-05 13:55:00,84.58,84.65,84.58,84.63,22304.0,80.4785,80.5451,80.4785,80.5261,22304.0
2024-01-05 14:00:00,84.64,84.75,84.64,84.75,26565.0,80.5356,80.6403,80.5356,80.6403,26565.0
2024-01-05 14:05:00,84.74,84.86,84.74,84.86,38229.0,80.6307,80.7449,80.6307,80.7449,38229.0
2024-01-05 14:10:00,84.87,84.91,84.85,84.86,31236.0,80.7544,80.7925,80.7354,80.7449,31236.0
2024-01-05 14:15:00,84.87,84.92,84.81,84.84,26098.0,80.7544,80.802,80.6973,80.7259,26098.0
2024-01-05 14:20:00,84.84,84.94,84.83,84.9,32806.0,80.7259,80.821,80.7164,80.783,32806.0
2024-01-05 14:25:00,84.91,84.92,84.83,84.84,18677.0,80.7925,80.802,80.7164,80.7259,18677.0
2024-01-05 14:30:00,84.83,84.89,84.82,84.84,21323.0,80.7164,80.7735,80.7069,80.7259,21323.0
2024-01-05 14:35:00,84.85,84.92,84.84,84.86,43146.0,80.7354,80.802,80.7259,80.7449,43146.0
2024-01-05 14:40:00,84.85,84.85,84.76,84.79,23251.0,80.7354,80.7354,80.6498,80.6783,23251.0
2024-01-05 14:45:00,84.78,84.82,84.76,84.78,38726.0,80.6688,80.7069,80.6498,80.6688,38726.0
2024-01-05 14:50:00,84.79,84.79,84.65,84.69,40412.0,80.6783,80.6783,80.5451,80.5832,40412.0
2024-01-05 14:55:00,84.69,84.7,84.63,84.66,26592.0,80.5832,80.5927,80.5261,80.5546,26592.0
2024-01-05 15:00:00,84.64,84.7,84.62,84.68,35772.0,80.5356,80.5927,80.5166,80.5737,35772.0
2024-01-05 15:05:00,84.67,84.7,84.6,84.65,32175.0,80.5641,80.5927,80.4975,80.5451,32175.0
2024-01-05 15:10:00,84.64,84.75,84.62,84.73,31562.0,80.5356,80.6403,80.5166,80.6212,31562.0
2024-01-05 15:15:00,84.72,84.78,84.67,84.7,40393.0,80.6117,80.6688,80.5641,80.5927,40393.0
2024-01-05 15:20:00,84.69,84.76,84.68,84.71,30659.0,80.5832,80.6498,80.5737,80.6022,30659.0
2024-01-05 15:25:00,84.71,84.79,84.68,84.78,48308.0,80.6022,80.6783,80.5737,80.6688,48308.0
2024-01-05 15:30:00,84.78,84.78,84.66,84.69,52155.0,80.6688,80.6688,80.5546,80.5832,52155.0
2024-01-05 15:35:00,84.69,84.7,84.61,84.64,137668.0,80.5832,80.5927,80.507,80.5356,137668.0
2024-01-05 15:40:00,84.63,84.84,84.63,84.83,104640.0,80.5261,80.7259,80.5261,80.7164,104640.0
2024-01-05 15:45:00,84.83,84.86,84.71,84.73,68176.0,80.7164,80.7449,80.6022,80.6212,68176.0
2024-01-05 15:50:00,84.73,84.82,84.67,84.75,108622.0,80.6212,80.7069,80.5641,80.6403,108622.0
2024-01-05 15:55:00,84.75,84.77,84.53,84.54,296269.0,80.6403,80.6593,80.4309,80.4404,296269.0
2024-01-08 09:30:00,84.8,85.07,84.31,84.98,168956.0,80.6878,80.9447,80.2216,80.8591,168956.0
2024-01-08 09:35:00,84.99,85.24,84.96,85.17,68048.0,80.8686,81.1065,80.8401,81.0399,68048.0
2024-01-08 09:40:00,85.17,85.27,84.88,84.96,54682.0,81.0399,81.135,80.764,80.8401,54682.0
2024-01-08 09:45:00,84.98,85.17,84.92,85.07,41224.0,80.8591,81.0399,80.802,80.9447,41224.0
2024-01-08 09:50:00,85.06,85.22,85.05,85.16,40669.0,80.9352,81.0875,80.9257,81.0304,40669.0
2024-01-08 09:55:00,85.14,85.5,85.13,85.49,50119.0,81.0113,81.3539,81.0018,81.3444,50119.0
2024-01-08 10:00:00,85.5,85.6,85.44,85.58,35029.0,81.3539,81.449,81.2968,81.43,35029.0
2024-01-08 10:05:00,85.58,85.67,85.44,85.47,77948.0,81.43,81.5156,81.2968,81.3253,77948.0
2024-01-08 10:10:00,85.48,85.64,85.48,85.64,59054.0,81.3349,81.4871,81.3349,81.4871,59054.0
2024-01-08 10:15:00,85.62,85.77,85.51,85.68,46791.0,81.4681,81.6108,81.3634,81.5252,46791.0
2024-01-08 10:20:00,85.69,85.83,85.58,85.83,45349.0,81.5347,81.6679,81.43,81.6679,45349.0
2024-01-08 10:25:00,85.83,85.87,85.78,85.83,43246.0,81.6679,81.7059,81.6203,81.6679,43246.0
2024-01-08 10:30:00,85.84,85.99,85.84,85.99,40965.0,81.6774,81.8201,81.6774,81.8201,40965.0
2024-01-08 10:35:00,85.97,85.99,85.86,85.96,38242.0,81.8011,81.8201,81.6964,81.7916,38242.0
2024-01-08 10:40:00,85.94,85.96,85.85,85.94,43992.0,81.7726,81.7916,81.6869,81.7726,43992.0
2024-01-08 10:45:00,85.95,85.95,85.79,85.82,37063.0,81.7821,81.7821,81.6298,81.6584,37063.0
2024-01-08 10:50:00,85.81,85.82,85.62,85.64,36152.0,81.6489,81.6584,81.4681,81.4871,36152.0
2024-01-08 10:55:00,85.64,85.73,85.62,85.72,42816.0,81.4871,81.5727,81.4681,81.5632,42816.0
2024-01-08 11:00:00,85.71,85.72,85.6,85.65,45510.0,81.5537,81.5632,81.449,81.4966,45510.0
2024-01-08 11:05:00,85.66,85.78,85.66,85.71,41809.0,81.5061,81.6203,81.5061,81.5537,41809.0
2024-01-08 11:10:00,85.72,85.79,85.68,85.76,34159.0,81.5632,81.6298,81.5252,81.6013,34159.0
2024-01-08 11:15:00,85.77,85.78,85.72,85.77,49286.0,81.6108,81.6203,81.5632,81.6108,49286.0
2024-01-08 11:20:00,85.77,85.94,85.77,85.89,244145.0,81.6108,81.7726,81.6108,81.725,244145.0
2024-01-08 11:25:00,85.9,85.99,85.87,85.98,54132.0,81.7345,81.8201,81.7059,81.8106,54132.0
2024-01-08 11:30:00,85.99,86.0,85.88,85.92,48055.0,81.8201,81.8296,81.7155,81.7535,48055.0
2024-01-08 11:35:00,85.92,85.96,85.82,85.85,115867.0,81.7535,81.7916,81.6584,81.6869,115867.0
2024-01-08 11:40:00,85.85,86.0,85.81,86.0,77372.0,81.6869,81.8296,81.6489,81.8296,77372.0
2024-01-08 11:45:00,86.0,86.1,85.91,85.95,94376.0,81.8296,81.9248,81.744,81.7821,94376.0
2024-01-08 11:50:00,85.94,86.01,85.88,85.9,34486.0,81.7726,81.8392,81.7155,81.7345,34486.0
2024-01-08 11:55:00,85.9,86.01,85.83,85.97,35151.0,81.7345,81.8392,81.6679,81.8011,35151.0
2024-01-08 12:00:00,85.96,86.01,85.9,85.98,58736.0,81.7916,81.8392,81.7345,81.8106,58736.0
2024-01-08 12:05:00,86.0,86.19,85.94,86.01,178114.0,81.8296,82.0104,81.7726,81.8392,178114.0
2024-01-08 12:10:00,86.0,86.17,85.93,86.13,68257.0,81.8296,81.9914,81.763,81.9533,68257.0
2024-01-08 12:15:00,86.13,86.26,86.12,86.23,61049.0,81.9533,82.077,81.9438,82.0485,61049.0
2024-01-08 12:20:00,86.24,86.27,86.11,86.18,74538.0,82.058,82.0865,81.9343,82.0009,74538.0
2024-01-08 12:25:00,86.18,86.27,86.11,86.27,75254.0,82.0009,82.0865,81.9343,82.0865,75254.0
2024-01-08 12:30:00,86.26,86.32,86.22,86.29,64355.0,82.077,82.1341,82.039,82.1056,64355.0
2024-01-08 12:35:00,86.29,86.38,86.25,86.37,59352.0,82.1056,82.1912,82.0675,82.1817,59352.0
2024-01-08 12:40:00,86.36,86.36,86.24,86.35,46406.0,82.1722,82.1722,82.058,82.1627,46406.0
2024-01-08 12:45:00,86.34,86.47,86.29,86.38,85166.0,82.1532,82.2769,82.1056,82.1912,85166.0
2024-01-08 12:50:00,86.38,86.53,86.37,86.52,61302.0,82.1912,82.3339,82.1817,82.3244,61302.0
2024-01-08 12:55:00,86.52,86.59,86.51,86.56,49481.0,82.3244,82.391,82.3149,82.3625,49481.0
2024-01-08 13:00:00,86.55,86.58,86.52,86.54,42323.0,82.353,82.3815,82.3244,82.3435,42323.0
2024-01-08 13:05:00,86.54,86.55,86.41,86.42,38721.0,82.3435,82.353,82.2198,82.2293,38721.0
2024-01-08 13:10:00,86.42,86.46,86.33,86.35,85110.0,82.2293,82.2673,82.1436,82.1627,85110.0
2024-01-08 13:15:00,86.36,86.49,86.3,86.35,255824.0,82.1722,82.2959,82.1151,82.1627,255824.0
2024-01-08 13:20:00,86.35,86.63,86.34,86.6,173934.0,82.1627,82.4291,82.1532,82.4005,173934.0
2024-01-08 13:25:00,86.6,86.65,86.5,86.5,73340.0,82.4005,82.4481,82.3054,82.3054,73340.0
2024-01-08 13:30:00,86.52,86.6,86.5,86.55,61605.0,82.3244,82.4005,82.3054,82.353,61605.0
2024-01-08 13:35:00,86.53,86.54,86.45,86.46,65548.0,82.3339,82.3435,82.2578,82.2673,65548.0
2024-01-08 13:40:00,86.45,86.46,86.38,86.4,64126.0,82.2578,82.2673,82.1912,82.2102,64126.0
2024-01-08 13:45:00,86.41,86.46,86.37,86.38,35149.0,82.2198,82.2673,82.1817,82.1912,35149.0
2024-01-08 13:50:00,86.38,86.42,86.37,86.4,31222.0,82.1912,82.2293,82.1817,82.2102,31222.0
2024-01-08 13:55:00,86.39,86.42,86.32,86.35,29887.0,82.2007,82.2293,82.1341,82.1627,29887.0
2024-01-08 14:00:00,86.36,86.36,86.15,86.3,39144.0,82.1722,82.1722,81.9724,82.1151,39144.0
2024-01-08 14:05:00,86.3,86.32,86.23,86.24,23281.0,82.1151,82.1341,82.0485,82.058,23281.0
2024-01-08 14:10:00,86.23,86.37,86.23,86.36,40514.0,82.0485,82.1817,82.0485,82.1722,40514.0
2024-01-08 14:15:00,86.37,86.51,86.37,86.48,31031.0,82.1817,82.3149,82.1817,82.2864,31031.0
2024-01-08 14:20:00,86.48,86.5,86.4,86.42,37074.0,82.2864,82.3054,82.2102,82.2293,37074.0
2024-01-08 14:25:00,86.41,86.51,86.4,86.51,40053.0,82.2198,82.3149,82.2102,82.3149,40053.0
2024-01-08 14:30:00,86.51,86.62,86.51,86.58,59361.0,82.3149,82.4196,82.3149,82.3815,59361.0
2024-01-08 14:35:00,86.58,86.62,86.55,86.58,45691.0,82.3815,82.4196,82.353,82.3815,45691.0
2024-01-08 14:40:00,86.59,86.65,86.55,86.55,47474.0,82.391,82.4481,82.353,82.353,47474.0
2024-01-08 14:45:00,86.54,86.58,86.53,86.56,29500.0,82.3435,82.3815,82.3339,82.3625,29500.0
2024-01-08 14:50:00,86.56,86.66,86.54,86.65,32595.0,82.3625,82.4576,82.3435,82.4481,32595.0
2024-01-08 14:55:00,86.65,86.72,86.64,86.66,50448.0,82.4481,82.5147,82.4386,82.4576,50448.0
2024-01-08 15:00:00,86.65,86.68,86.57,86.6,45867.0,82.4481,82.4767,82.372,82.4005,45867.0
2024-01-08 15:05:00,86.6,86.61,86.52,86.57,43645.0,82.4005,82.4101,82.3244,82.372,43645.0
2024-01-08 15:10:00,86.58,86.58,86.46,86.46,49346.0,82.3815,82.3815,82.2673,82.2673,49346.0
2024-01-08 15:15:00,86.45,86.56,86.44,86.56,48414.0,82.2578,82.3625,82.2483,82.3625,48414.0
2024-01-08 15:20:00,86.55,86.58,86.48,86.48,44608.0,82.353,82.3815,82.2864,82.2864,44608.0
2024-01-08 15:25:00,86.49,86.52,86.43,86.45,61453.0,82.2959,82.3244,82.2388,82.2578,61453.0
2024-01-08 15:30:00,86.46,86.52,86.32,86.52,97954.0,82.2673,82.3244,82.1341,82.3244,97954.0
2024-01-08 15:35:00,86.52,86.63,86.5,86.61,108189.0,82.3244,82.4291,82.3054,82.4101,108189.0
2024-01-08 15:40:00,86.61,86.7,86.6,86.61,89216.0,82.4101,82.4957,82.4005,82.4101,89216.0
2024-01-08 15:45:00,86.61,86.62,86.51,86.53,120584.0,82.4101,82.4196,82.3149,82.3339,120584.0
2024-01-08 15:50:00,86.53,86.63,86.5,86.62,179915.0,82.3339,82.4291,82.3054,82.4196,179915.0
2024-01-08 15:55:00,86.62,86.7,86.55,86.56,438780.0,82.4196,82.4957,82.353,82.3625,438780.0
2024-01-09 09:30:00,86.43,87.17,86.3,87.16,206845.0,82.2388,82.9429,82.1151,82.9334,206845.0
2024-01-09 09:35:00,87.15,87.81,87.14,87.8,220402.0,82.9239,83.5519,82.9144,83.5424,220402.0
2024-01-09 09:40:00,87.81,87.93,87.63,87.9,157291.0,83.5519,83.6661,83.3806,83.6375,157291.0
2024-01-09 09:45:00,87.89,87.9,87.6,87.72,165454.0,83.628,83.6375,83.3521,83.4662,165454.0
2024-01-09 09:50:00,87.72,87.84,87.63,87.84,116710.0,83.4662,83.5804,83.3806,83.5804,116710.0
2024-01-09 09:55:00,87.83,87.92,87.72,87.91,105050.0,83.5709,83.6565,83.4662,83.647,105050.0
2024-01-09 10:00:00,87.93,88.04,87.72,87.72,158670.0,83.6661,83.7707,83.4662,83.4662,158670.0
2024-01-09 10:05:00,87.72,87.84,87.7,87.79,73522.0,83.4662,83.5804,83.4472,83.5328,73522.0
2024-01-09 10:10:00,87.79,87.84,87.65,87.84,55869.0,83.5328,83.5804,83.3996,83.5804,55869.0
2024-01-09 10:15:00,87.84,88.01,87.82,87.88,85050.0,83.5804,83.7422,83.5614,83.6185,85050.0
2024-01-09 10:20:00,87.87,87.94,87.81,87.9,78218.0,83.609,83.6756,83.5519,83.6375,78218.0
2024-01-09 10:25:00,87.9,87.91,87.72,87.8,45715.0,83.6375,83.647,83.4662,83.5424,45715.0
2024-01-09 10:30:00,87.78,87.78,87.68,87.73,47532.0,83.5233,83.5233,83.4282,83.4758,47532.0
2024-01-09 10:35:00,87.73,87.73,87.53,87.56,48563.0,83.4758,83.4758,83.2854,83.314,48563.0
2024-01-09 10:40:00,87.56,87.58,87.46,87.49,57953.0,83.314,83.333,83.2188,83.2474,57953.0
2024-01-09 10:45:00,87.47,87.49,87.31,87.38,61097.0,83.2284,83.2474,83.0761,83.1427,61097.0
2024-01-09 10:50:00,87.4,87.57,87.4,87.49,55293.0,83.1618,83.3235,83.1618,83.2474,55293.0
2024-01-09 10:55:00,87.48,87.49,87.23,87.3,47284.0,83.2379,83.2474,83.0,83.0666,47284.0
2024-01-09 11:00:00,87.3,87.39,87.24,87.35,46960.0,83.0666,83.1522,83.0095,83.1142,46960.0
2024-01-09 11:05:00,87.35,87.37,87.23,87.24,36418.0,83.1142,83.1332,83.0,83.0095,36418.0
2024-01-09 11:10:00,87.24,87.27,87.17,87.17,37867.0,83.0095,83.0381,82.9429,82.9429,37867.0
2024-01-09 11:15:00,87.17,87.24,87.14,87.22,32464.0,82.9429,83.0095,82.9144,82.9905,32464.0
2024-01-09 11:20:00,87.22,87.23,87.13,87.13,72171.0,82.9905,83.0,82.9048,82.9048,72171.0
2024-01-09 11:25:00,87.12,87.13,87.06,87.11,27796.0,82.8953,82.9048,82.8382,82.8858,27796.0
2024-01-09 11:30:00,87.13,87.49,87.13,87.47,62827.0,82.9048,83.2474,82.9048,83.2284,62827.0
2024-01-09 11:35:00,87.47,87.47,87.22,87.26,28407.0,83.2284,83.2284,82.9905,83.0285,28407.0
2024-01-09 11:40:00,87.27,87.27,87.15,87.17,39063.0,83.0381,83.0381,82.9239,82.9429,39063.0
2024-01-09 11:45:00,87.19,87.2,87.12,87.16,26238.0,82.9619,82.9715,82.8953,82.9334,26238.0
2024-01-09 11:50:00,87.15,87.19,87.1,87.1,27836.0,82.9239,82.9619,82.8763,82.8763,27836.0
2024-01-09 11:55:00,87.11,87.27,87.1,87.27,29280.0,82.8858,83.0381,82.8763,83.0381,29280.0
2024-01-09 12:00:00,87.25,87.26,87.15,87.17,23158.0,83.019,83.0285,82.9239,82.9429,23158.0
2024-01-09 12:05:00,87.17,87.27,87.13,87.27,59525.0,82.9429,83.0381,82.9048,83.0381,59525.0
2024-01-09 12:10:00,87.27,87.33,87.24,87.28,47889.0,83.0381,83.0951,83.0095,83.0476,47889.0
2024-01-09 12:15:00,87.29,87.36,87.27,87.3,69821.0,83.0571,83.1237,83.0381,83.0666,69821.0
2024-01-09 12:20:00,87.3,87.42,87.21,87.41,43987.0,83.0666,83.1808,82.981,83.1713,43987.0
2024-01-09 12:25:00,87.41,87.42,87.33,87.33,37528.0,83.1713,83.1808,83.0951,83.0951,37528.0
2024-01-09 12:30:00,87.32,87.37,87.3,87.31,26146.0,83.0856,83.1332,83.0666,83.0761,26146.0
2024-01-09 12:35:00,87.32,87.33,87.25,87.3,33172.0,83.0856,83.0951,83.019,83.0666,33172.0
2024-01-09 12:40:00,87.3,87.3,87.23,87.29,23731.0,83.0666,83.0666,83.0,83.0571,23731.0
2024-01-09 12:45:00,87.29,87.33,87.15,87.17,23713.0,83.0571,83.0951,82.9239,82.9429,23713.0
2024-01-09 12:50:00,87.18,87.2,87.03,87.04,63498.0,82.9524,82.9715,82.8097,82.8192,63498.0
2024-01-09 12:55:00,87.04,87.04,86.98,87.02,46817.0,82.8192,82.8192,82.7621,82.8002,46817.0
2024-01-09 13:00:00,87.02,87.16,87.02,87.16,32427.0,82.8002,82.9334,82.8002,82.9334,32427.0
2024-01-09 13:05:00,87.16,87.19,87.03,87.06,32906.0,82.9334,82.9619,82.8097,82.8382,32906.0
2024-01-09 13:10:00,87.05,87.15,87.05,87.12,20907.0,82.8287,82.9239,82.8287,82.8953,20907.0
2024-01-09 13:15:00,87.12,87.13,87.06,87.06,28646.0,82.8953,82.9048,82.8382,82.8382,28646.0
2024-01-09 13:20:00,87.07,87.15,87.04,87.06,33140.0,82.8478,82.9239,82.8192,82.8382,33140.0
2024-01-09 13:25:00,87.06,87.09,87.02,87.09,16878.0,82.8382,82.8668,82.8002,82.8668,16878.0
2024-01-09 13:30:00,87.09,87.12,87.03,87.08,40939.0,82.8668,82.8953,82.8097,82.8573,40939.0
2024-01-09 13:35:00,87.08,87.17,87.07,87.15,29156.0,82.8573,82.9429,82.8478,82.9239,29156.0
2024-01-09 13:40:00,87.15,87.18,87.12,87.18,29224.0,82.9239,82.9524,82.8953,82.9524,29224.0
2024-01-09 13:45:00,87.17,87.27,87.17,87.24,49210.0,82.9429,83.0381,82.9429,83.0095,49210.0
2024-01-09 13:50:00,87.24,87.35,87.24,87.31,34925.0,83.0095,83.1142,83.0095,83.0761,34925.0
2024-01-09 13:55:00,87.31,87.39,87.31,87.36,30961.0,83.0761,83.1522,83.0761,83.1237,30961.0
2024-01-09 14:00:00,87.37,87.48,87.36,87.36,60217.0,83.1332,83.2379,83.1237,83.1237,60217.0
2024-01-09 14:05:00,87.37,87.39,87.29,87.39,29193.0,83.1332,83.1522,83.0571,83.1522,29193.0
2024-01-09 14:10:00,87.39,87.41,87.28,87.28,38262.0,83.1522,83.1713,83.0476,83.0476,38262.0
2024-01-09 14:15:00,87.28,87.29,87.21,87.24,31556.0,83.0476,83.0571,82.981,83.0095,31556.0
2024-01-09 14:20:00,87.24,87.29,87.23,87.28,35688.0,83.0095,83.0571,83.0,83.0476,35688.0
2024-01-09 14:25:00,87.28,87.31,87.24,87.25,45966.0,83.0476,83.0761,83.0095,83.019,45966.0
2024-01-09 14:30:00,87.22,87.24,87.17,87.23,44685.0,82.9905,83.0095,82.9429,83.0,44685.0
2024-01-09 14:35:00,87.22,87.22,87.09,87.1,44085.0,82.9905,82.9905,82.8668,82.8763,44085.0
2024-01-09 14:40:00,87.11,87.11,86.98,87.0,32217.0,82.8858,82.8858,82.7621,82.7811,32217.0
2024-01-09 14:45:00,87.0,87.0,86.9,86.95,30402.0,82.7811,82.7811,82.686,82.7336,30402.0
2024-01-09 14:50:00,86.95,87.02,86.93,86.98,42213.0,82.7336,82.8002,82.7145,82.7621,42213.0
2024-01-09 14:55:00,86.99,87.05,86.97,87.05,31477.0,82.7716,82.8287,82.7526,82.8287,31477.0
2024-01-09 15:00:00,87.04,87.15,87.04,87.14,35208.0,82.8192,82.9239,82.8192,82.9144,35208.0
2024-01-09 15:05:00,87.16,87.18,86.91,87.0,56825.0,82.9334,82.9524,82.6955,82.7811,56825.0
2024-01-09 15:10:00,87.01,87.07,87.0,87.06,38064.0,82.7907,82.8478,82.7811,82.8382,38064.0
2024-01-09 15:15:00,87.05,87.08,87.02,87.06,38799.0,82.8287,82.8573,82.8002,82.8382,38799.0
2024-01-09 15:20:00,87.05,87.1,87.0,87.01,37261.0,82.8287,82.8763,82.7811,82.7907,37261.0
2024-01-09 15:25:00,87.01,87.05,86.97,86.98,44056.0,82.7907,82.8287,82.7526,82.7621,44056.0
2024-01-09 15:30:00,86.97,86.98,86.8,86.8,68061.0,82.7526,82.7621,82.5908,82.5908,68061.0
2024-01-09 15:35:00,86.79,86.84,86.77,86.78,50100.0,82.5813,82.6289,82.5623,82.5718,50100.0
2024-01-09 15:40:00,86.78,86.79,86.69,86.69,74218.0,82.5718,82.5813,82.4862,82.4862,74218.0
2024-01-09 15:45:00,86.68,86.73,86.65,86.66,63983.0,82.4767,82.5242,82.4481,82.4576,63983.0
2024-01-09 15:50:00,86.65,86.71,86.59,86.62,183541.0,82.4481,82.5052,82.391,82.4196,183541.0
2024-01-09 15:55:00,86.63,86.69,86.52,86.65,432581.0,82.4291,82.4862,82.3244,82.4481,432581.0
2024-01-10 09:30:00,86.5,86.77,86.36,86.57,125172.0,82.3054,82.5623,82.1722,82.372,125172.0
2024-01-10 09:35:00,86.59,87.01,86.48,86.98,70774.0,82.391,82.7907,82.2864,82.7621,70774.0
2024-01-10 09:40:00,86.98,87.18,86.78,86.99,58898.0,82.7621,82.9524,82.5718,82.7716,58898.0
2024-01-10 09:45:00,86.98,87.15,86.87,87.13,42541.0,82.7621,82.9239,82.6575,82.9048,42541.0
2024-01-10 09:50:00,87.1,87.23,86.78,86.81,53862.0,82.8763,83.0,82.5718,82.6004,53862.0
2024-01-10 09:55:00,86.82,86.9,86.77,86.82,56279.0,82.6099,82.686,82.5623,82.6099,56279.0
2024-01-10 10:00:00,86.85,86.93,86.59,86.61,25677.0,82.6384,82.7145,82.391,82.4101,25677.0
2024-01-10 10:05:00,86.61,86.67,86.44,86.58,54677.0,82.4101,82.4672,82.2483,82.3815,54677.0
2024-01-10 10:10:00,86.58,86.61,86.53,86.58,26724.0,82.3815,82.4101,82.3339,82.3815,26724.0
2024-01-10 10:15:00,86.58,86.59,86.52,86.57,26587.0,82.3815,82.391,82.3244,82.372,26587.0
2024-01-10 10:20:00,86.59,86.6,86.49,86.52,38259.0,82.391,82.4005,82.2959,82.3244,38259.0
2024-01-10 10:25:00,86.51,86.57,86.5,86.51,27130.0,82.3149,82.372,82.3054,82.3149,27130.0
2024-01-10 10:30:00,86.52,86.6,86.45,86.56,24141.0,82.3244,82.4005,82.2578,82.3625,24141.0
2024-01-10 10:35:00,86.55,86.55,86.47,86.51,32353.0,82.353,82.353,82.2769,82.3149,32353.0
2024-01-10 10:40:00,86.53,86.67,86.52,86.59,19026.0,82.3339,82.4672,82.3244,82.391,19026.0
2024-01-10 10:45:00,86.61,86.65,86.59,86.6,21267.0,82.4101,82.4481,82.391,82.4005,21267.0
2024-01-10 10:50:00,86.6,86.61,86.45,86.46,19978.0,82.4005,82.4101,82.2578,82.2673,19978.0
2024-01-10 10:55:00,86.46,86.58,86.45,86.57,36137.0,82.2673,82.3815,82.2578,82.372,36137.0
2024-01-10 11:00:00,86.59,86.6,86.52,86.55,33576.0,82.391,82.4005,82.3244,82.353,33576.0
2024-01-10 11:05:00,86.54,86.59,86.52,86.56,44447.0,82.3435,82.391,82.3244,82.3625,44447.0
2024-01-10 11:10:00,86.58,86.58,86.44,86.46,16942.0,82.3815,82.3815,82.2483,82.2673,16942.0
2024-01-10 11:15:00,86.44,86.66,86.43,86.66,38261.0,82.2483,82.4576,82.2388,82.4576,38261.0
2024-01-10 11:20:00,86.67,86.8,86.66,86.77,24722.0,82.4672,82.5908,82.4576,82.5623,24722.0
2024-01-10 11:25:00,86.77,86.84,86.77,86.8,21086.0,82.5623,82.6289,82.5623,82.5908,21086.0
2024-01-10 11:30:00,86.8,86.85,86.76,86.83,26144.0,82.5908,82.6384,82.5528,82.6194,26144.0
2024-01-10 11:35:00,86.81,86.9,86.8,86.89,51244.0,82.6004,82.686,82.5908,82.6765,51244.0
2024-01-10 11:40:00,86.88,86.91,86.86,86.86,25128.0,82.667,82.6955,82.6479,82.6479,25128.0
2024-01-10 11:45:00,86.85,86.88,86.82,86.83,27065.0,82.6384,82.667,82.6099,82.6194,27065.0
2024-01-10 11:50:00,86.85,86.88,86.81,86.87,28502.0,82.6384,82.667,82.6004,82.6575,28502.0
2024-01-10 11:55:00,86.88,86.95,86.85,86.95,40851.0,82.667,82.7336,82.6384,82.7336,40851.0
2024-01-10 12:00:00,86.95,87.01,86.89,86.97,41971.0,82.7336,82.7907,82.6765,82.7526,41971.0
2024-01-10 12:05:00,86.97,87.04,86.94,87.0,19833.0,82.7526,82.8192,82.7241,82.7811,19833.0
2024-01-10 12:10:00,86.99,87.03,86.96,87.02,16323.0,82.7716,82.8097,82.7431,82.8002,16323.0
2024-01-10 12:15:00,87.02,87.04,86.97,87.0,22404.0,82.8002,82.8192,82.7526,82.7811,22404.0
2024-01-10 12:20:00,87.0,87.08,86.99,87.05,34610.0,82.7811,82.8573,82.7716,82.8287,34610.0
2024-01-10 12:25:00,87.06,87.09,87.04,87.06,22918.0,82.8382,82.8668,82.8192,82.8382,22918.0
2024-01-10 12:30:00,87.05,87.06,86.98,87.04,27712.0,82.8287,82.8382,82.7621,82.8192,27712.0
2024-01-10 12:35:00,87.05,87.2,87.05,87.17,29033.0,82.8287,82.9715,82.8287,82.9429,29033.0
2024-01-10 12:40:00,87.16,87.18,87.06,87.14,54931.0,82.9334,82.9524,82.8382,82.9144,54931.0
2024-01-10 12:45:00,87.13,87.16,87.07,87.11,34961.0,82.9048,82.9334,82.8478,82.8858,34961.0
2024-01-10 12:50:00,87.11,87.11,87.02,87.05,23022.0,82.8858,82.8858,82.8002,82.8287,23022.0
2024-01-10 12:55:00,87.05,87.16,87.03,87.12,18260.0,82.8287,82.9334,82.8097,82.8953,18260.0
2024-01-10 13:00:00,87.13,87.19,87.05,87.19,24188.0,82.9048,82.9619,82.8287,82.9619,24188.0
2024-01-10 13:05:00,87.18,87.2,87.07,87.1,22065.0,82.9524,82.9715,82.8478,82.8763,22065.0
2024-01-10 13:10:00,87.09,87.1,86.99,87.01,34143.0,82.8668,82.8763,82.7716,82.7907,34143.0
2024-01-10 13:15:00,87.02,87.1,87.01,87.08,48639.0,82.8002,82.8763,82.7907,82.8573,48639.0
2024-01-10 13:20:00,87.08,87.16,87.06,87.16,65552.0,82.8573,82.9334,82.8382,82.9334,65552.0
2024-01-10 13:25:00,87.17,87.18,87.06,87.1,46440.0,82.9429,82.9524,82.8382,82.8763,46440.0
2024-01-10 13:30:00,87.1,87.14,87.06,87.13,36953.0,82.8763,82.9144,82.8382,82.9048,36953.0
2024-01-10 13:35:00,87.14,87.15,87.07,87.12,29197.0,82.9144,82.9239,82.8478,82.8953,29197.0
2024-01-10 13:40:00,87.13,87.16,87.07,87.1,28700.0,82.9048,82.9334,82.8478,82.8763,28700.0
2024-01-10 13:45:00,87.09,87.17,87.09,87.17,24187.0,82.8668,82.9429,82.8668,82.9429,24187.0
2024-01-10 13:50:00,87.16,87.18,87.11,87.14,24370.0,82.9334,82.9524,82.8858,82.9144,24370.0
2024-01-10 13:55:00,87.14,87.16,87.1,87.1,21859.0,82.9144,82.9334,82.8763,82.8763,21859.0
2024-01-10 14:00:00,87.09,87.16,87.09,87.15,28567.0,82.8668,82.9334,82.8668,82.9239,28567.0
2024-01-10 14:05:00,87.16,87.16,87.02,87.04,22953.0,82.9334,82.9334,82.8002,82.8192,22953.0
2024-01-10 14:10:00,87.05,87.21,87.04,87.12,46550.0,82.8287,82.981,82.8192,82.8953,46550.0
2024-01-10 14:15:00,87.12,87.19,87.11,87.17,20239.0,82.8953,82.9619,82.8858,82.9429,20239.0
2024-01-10 14:20:00,87.17,87.25,87.09,87.25,29203.0,82.9429,83.019,82.8668,83.019,29203.0
2024-01-10 14:25:00,87.24,87.25,87.18,87.25,22217.0,83.0095,83.019,82.9524,83.019,22217.0
2024-01-10 14:30:00,87.25,87.3,87.25,87.29,21643.0,83.019,83.0666,83.019,83.0571,21643.0
2024-01-10 14:35:00,87.29,87.31,87.2,87.22,32837.0,83.0571,83.0761,82.9715,82.9905,32837.0
2024-01-10 14:40:00,87.22,87.31,87.22,87.27,43990.0,82.9905,83.0761,82.9905,83.0381,43990.0
2024-01-10 14:45:00,87.28,87.37,87.28,87.33,36296.0,83.0476,83.1332,83.0476,83.0951,36296.0
2024-01-10 14:50:00,87.32,87.44,87.32,87.41,47367.0,83.0856,83.1998,83.0856,83.1713,47367.0
2024-01-10 14:55:00,87.42,87.48,87.4,87.44,38389.0,83.1808,83.2379,83.1618,83.1998,38389.0
2024-01-10 15:00:00,87.44,87.51,87.41,87.5,35318.0,83.1998,83.2664,83.1713,83.2569,35318.0
2024-01-10 15:05:00,87.51,87.53,87.47,87.52,31708.0,83.2664,83.2854,83.2284,83.2759,31708.0
2024-01-10 15:10:00,87.52,87.53,87.37,87.42,62538.0,83.2759,83.2854,83.1332,83.1808,62538.0
2024-01-10 15:15:00,87.41,87.46,87.34,87.34,38673.0,83.1713,83.2188,83.1047,83.1047,38673.0
2024-01-10 15:20:00,87.34,87.37,87.21,87.23,34647.0,83.1047,83.1332,82.981,83.0,34647.0
2024-01-10 15:25:00,87.22,87.29,87.2,87.27,33839.0,82.9905,83.0571,82.9715,83.0381,33839.0
2024-01-10 15:30:00,87.27,87.27,87.19,87.2,42851.0,83.0381,83.0381,82.9619,82.9715,42851.0
2024-01-10 15:35:00,87.2,87.22,87.11,87.12,50566.0,82.9715,82.9905,82.8858,82.8953,50566.0
2024-01-10 15:40:00,87.12,87.13,87.03,87.06,49795.0,82.8953,82.9048,82.8097,82.8382,49795.0
2024-01-10 15:45:00,87.06,87.06,86.97,87.0,84056.0,82.8382,82.8382,82.7526,82.7811,84056.0
2024-01-10 15:50:00,87.01,87.09,86.98,87.09,100656.0,82.7907,82.8668,82.7621,82.8668,100656.0
2024-01-10 15:55:00,87.09,87.18,87.03,87.09,267434.0,82.8668,82.9524,82.8097,82.8668,267434.0
2024-01-11 09:30:00,87.09,87.09,86.36,86.6,100889.0,82.8668,82.8668,82.1722,82.4005,100889.0
2024-01-11 09:35:00,86.63,87.04,86.57,87.0,59231.0,82.4291,82.8192,82.372,82.7811,59231.0
2024-01-11 09:40:00,87.0,87.11,86.95,87.03,62776.0,82.7811,82.8858,82.7336,82.8097,62776.0
2024-01-11 09:45:00,87.04,87.13,86.95,87.06,70342.0,82.8192,82.9048,82.7336,82.8382,70342.0
2024-01-11 09:50:00,87.07,87.28,87.05,87.22,53018.0,82.8478,83.0476,82.8287,82.9905,53018.0
2024-01-11 09:55:00,87.22,87.24,87.1,87.2,43544.0,82.9905,83.0095,82.8763,82.9715,43544.0
2024-01-11 10:00:00,87.2,87.22,86.99,87.02,47123.0,82.9715,82.9905,82.7716,82.8002,47123.0
2024-01-11 10:05:00,87.03,87.15,86.98,87.07,72782.0,82.8097,82.9239,82.7621,82.8478,72782.0
2024-01-11 10:10:00,87.08,87.08,86.85,86.89,45238.0,82.8573,82.8573,82.6384,82.6765,45238.0
2024-01-11 10:15:00,86.88,86.92,86.84,86.9,30389.0,82.667,82.705,82.6289,82.686,30389.0
2024-01-11 10:20:00,86.92,86.94,86.88,86.92,26755.0,82.705,82.7241,82.667,82.705,26755.0
2024-01-11 10:25:00,86.92,86.96,86.82,86.91,44268.0,82.705,82.7431,82.6099,82.6955,44268.0
2024-01-11 10:30:00,86.93,87.07,86.93,86.96,35706.0,82.7145,82.8478,82.7145,82.7431,35706.0
2024-01-11 10:35:00,86.97,87.06,86.94,86.96,25341.0,82.7526,82.8382,82.7241,82.7431,25341.0
2024-01-11 10:40:00,86.97,87.05,86.94,87.03,48474.0,82.7526,82.8287,82.7241,82.8097,48474.0
2024-01-11 10:45:00,87.04,87.05,86.95,86.99,46047.0,82.8192,82.8287,82.7336,82.7716,46047.0
2024-01-11 10:50:00,86.98,87.04,86.94,87.01,56321.0,82.7621,82.8192,82.7241,82.7907,56321.0
2024-01-11 10:55:00,87.01,87.06,86.94,86.99,64193.0,82.7907,82.8382,82.7241,82.7716,64193.0
2024-01-11 11:00:00,86.98,87.05,86.85,86.88,77099.0,82.7621,82.8287,82.6384,82.667,77099.0
2024-01-11 11:05:00,86.89,86.89,86.82,86.88,28931.0,82.6765,82.6765,82.6099,82.667,28931.0
2024-01-11 11:10:00,86.88,86.94,86.86,86.91,84774.0,82.667,82.7241,82.6479,82.6955,84774.0
2024-01-11 11:15:00,86.91,86.91,86.84,86.89,70497.0,82.6955,82.6955,82.6289,82.6765,70497.0
2024-01-11 11:20:00,86.88,86.96,86.79,86.94,37240.0,82.667,82.7431,82.5813,82.7241,37240.0
2024-01-11 11:25:00,86.94,87.0,86.93,86.97,21907.0,82.7241,82.7811,82.7145,82.7526,21907.0
2024-01-11 11:30:00,86.98,87.02,86.94,86.95,41846.0,82.7621,82.8002,82.7241,82.7336,41846.0
2024-01-11 11:35:00,86.95,86.99,86.89,86.9,48787.0,82.7336,82.7716,82.6765,82.686,48787.0
2024-01-11 11:40:00,86.9,86.97,86.9,86.92,39528.0,82.686,82.7526,82.686,82.705,39528.0
2024-01-11 11:45:00,86.92,87.03,86.9,87.03,40413.0,82.705,82.8097,82.686,82.8097,40413.0
2024-01-11 11:50:00,87.02,87.05,86.85,86.86,43469.0,82.8002,82.8287,82.6384,82.6479,43469.0
2024-01-11 11:55:00,86.85,86.85,86.66,86.75,40240.0,82.6384,82.6384,82.4576,82.5433,40240.0
2024-01-11 12:00:00,86.75,86.87,86.73,86.85,44081.0,82.5433,82.6575,82.5242,82.6384,44081.0
2024-01-11 12:05:00,86.84,86.89,86.81,86.88,16415.0,82.6289,82.6765,82.6004,82.667,16415.0
2024-01-11 12:10:00,86.89,86.94,86.86,86.89,23933.0,82.6765,82.7241,82.6479,82.6765,23933.0
2024-01-11 12:15:00,86.9,86.92,86.79,86.8,23323.0,82.686,82.705,82.5813,82.5908,23323.0
2024-01-11 12:20:00,86.79,86.83,86.76,86.82,14387.0,82.5813,82.6194,82.5528,82.6099,14387.0
2024-01-11 12:25:00,86.83,86.85,86.75,86.76,15714.0,82.6194,82.6384,82.5433,82.5528,15714.0
2024-01-11 12:30:00,86.74,86.78,86.72,86.77,16873.0,82.5338,82.5718,82.5147,82.5623,16873.0
2024-01-11 12:35:00,86.76,86.77,86.67,86.7,19899.0,82.5528,82.5623,82.4672,82.4957,19899.0
2024-01-11 12:40:00,86.69,86.77,86.68,86.73,16541.0,82.4862,82.5623,82.4767,82.5242,16541.0
2024-01-11 12:45:00,86.73,86.76,86.67,86.69,18040.0,82.5242,82.5528,82.4672,82.4862,18040.0
2024-01-11 12:50:00,86.69,86.73,86.62,86.66,43163.0,82.4862,82.5242,82.4196,82.4576,43163.0
2024-01-11 12:55:00,86.65,86.66,86.57,86.64,21465.0,82.4481,82.4576,82.372,82.4386,21465.0
2024-01-11 13:00:00,86.63,86.7,86.63,86.68,21996.0,82.4291,82.4957,82.4291,82.4767,21996.0
2024-01-11 13:05:00,86.67,86.72,86.64,86.72,23440.0,82.4672,82.5147,82.4386,82.5147,23440.0
2024-01-11 13:10:00,86.72,86.78,86.71,86.77,18678.0,82.5147,82.5718,82.5052,82.5623,18678.0
2024-01-11 13:15:00,86.77,86.79,86.73,86.75,23103.0,82.5623,82.5813,82.5242,82.5433,23103.0
2024-01-11 13:20:00,86.75,86.81,86.7,86.8,30345.0,82.5433,82.6004,82.4957,82.5908,30345.0
2024-01-11 13:25:00,86.8,86.8,86.74,86.77,11963.0,82.5908,82.5908,82.5338,82.5623,11963.0
2024-01-11 13:30:00,86.77,86.8,86.74,86.8,18388.0,82.5623,82.5908,82.5338,82.5908,18388.0
2024-01-11 13:35:00,86.83,86.83,86.75,86.76,15276.0,82.6194,82.6194,82.5433,82.5528,15276.0
2024-01-11 13:40:00,86.75,86.86,86.75,86.84,16626.0,82.5433,82.6479,82.5433,82.6289,16626.0
2024-01-11 13:45:00,86.84,86.86,86.8,86.83,14170.0,82.6289,82.6479,82.5908,82.6194,14170.0
2024-01-11 13:50:00,86.83,86.88,86.82,86.86,23015.0,82.6194,82.667,82.6099,82.6479,23015.0
2024-01-11 13:55:00,86.86,86.92,86.86,86.91,17634.0,82.6479,82.705,82.6479,82.6955,17634.0
2024-01-11 14:00:00,86.91,87.0,86.91,86.99,24868.0,82.6955,82.7811,82.6955,82.7716,24868.0
2024-01-11 14:05:00,86.99,87.02,86.95,86.98,20745.0,82.7716,82.8002,82.7336,82.7621,20745.0
2024-01-11 14:10:00,86.97,87.05,86.96,87.04,24482.0,82.7526,82.8287,82.7431,82.8192,24482.0
2024-01-11 14:15:00,87.04,87.08,87.0,87.01,30609.0,82.8192,82.8573,82.7811,82.7907,30609.0
2024-01-11 14:20:00,87.0,87.02,86.96,86.98,16615.0,82.7811,82.8002,82.7431,82.7621,16615.0
2024-01-11 14:25:00,86.99,87.13,86.99,87.1,22205.0,82.7716,82.9048,82.7716,82.8763,22205.0
2024-01-11 14:30:00,87.12,87.15,87.0,87.04,34252.0,82.8953,82.9239,82.7811,82.8192,34252.0
2024-01-11 14:35:00,87.03,87.09,87.02,87.09,22084.0,82.8097,82.8668,82.8002,82.8668,22084.0
2024-01-11 14:40:00,87.09,87.1,87.03,87.03,16959.0,82.8668,82.8763,82.8097,82.8097,16959.0
2024-01-11 14:45:00,87.03,87.03,86.96,86.98,23115.0,82.8097,82.8097,82.7431,82.7621,23115.0
2024-01-11 14:50:00,86.98,87.04,86.98,87.02,29470.0,82.7621,82.8192,82.7621,82.8002,29470.0
2024-01-11 14:55:00,87.02,87.06,87.0,87.04,35239.0,82.8002,82.8382,82.7811,82.8192,35239.0
2024-01-11 15:00:00,87.04,87.05,86.9,86.94,28934.0,82.8192,82.8287,82.686,82.7241,28934.0
2024-01-11 15:05:00,86.93,86.96,86.87,86.9,25884.0,82.7145,82.7431,82.6575,82.686,25884.0
2024-01-11 15:10:00,86.9,86.93,86.83,86.91,41596.0,82.686,82.7145,82.6194,82.6955,41596.0
2024-01-11 15:15:00,86.9,86.9,86.83,86.89,38290.0,82.686,82.686,82.6194,82.6765,38290.0
2024-01-11 15:20:00,86.9,86.98,86.85,86.85,41438.0,82.686,82.7621,82.6384,82.6384,41438.0
2024-01-11 15:25:00,86.85,86.9,86.83,86.83,44527.0,82.6384,82.686,82.6194,82.6194,44527.0
2024-01-11 15:30:00,86.83,86.89,86.79,86.87,33051.0,82.6194,82.6765,82.5813,82.6575,33051.0
2024-01-11 15:35:00,86.87,86.87,86.8,86.84,30717.0,82.6575,82.6575,82.5908,82.6289,30717.0
2024-01-11 15:40:00,86.83,86.85,86.8,86.85,44981.0,82.6194,82.6384,82.5908,82.6384,44981.0
2024-01-11 15:45:00,86.85,86.92,86.82,86.9,71478.0,82.6384,82.705,82.6099,82.686,71478.0
2024-01-11 15:50:00,86.9,86.98,86.86,86.98,148417.0,82.686,82.7621,82.6479,82.7621,148417.0
2024-01-11 15:55:00,86.98,87.16,86.98,87.1,234677.0,82.7621,82.9334,82.7621,82.8763,234677.0
2024-01-12 09:30:00,87.6,88.62,87.6,88.61,337714.0,83.3521,84.3226,83.3521,84.3131,337714.0
2024-01-12 09:35:00,88.68,88.73,88.08,88.08,135561.0,84.3797,84.4273,83.8088,83.8088,135561.0
2024-01-12 09:40:00,88.08,88.44,87.98,88.18,87095.0,83.8088,84.1513,83.7136,83.9039,87095.0
2024-01-12 09:45:00,88.19,88.22,87.99,88.03,54868.0,83.9134,83.942,83.7231,83.7612,54868.0
2024-01-12 09:50:00,88.03,88.36,88.03,88.34,92984.0,83.7612,84.0752,83.7612,84.0562,92984.0
2024-01-12 09:55:00,88.34,88.34,87.98,88.02,74271.0,84.0562,84.0562,83.7136,83.7517,74271.0
2024-01-12 10:00:00,88.02,88.06,87.64,87.65,61577.0,83.7517,83.7897,83.3901,83.3996,61577.0
2024-01-12 10:05:00,87.67,87.94,87.63,87.83,94014.0,83.4187,83.6756,83.3806,83.5709,94014.0
2024-01-12 10:10:00,87.83,87.86,87.62,87.62,51359.0,83.5709,83.5994,83.3711,83.3711,51359.0
2024-01-12 10:15:00,87.62,87.67,87.48,87.55,70509.0,83.3711,83.4187,83.2379,83.3045,70509.0
2024-01-12 10:20:00,87.56,87.56,87.36,87.51,44956.0,83.314,83.314,83.1237,83.2664,44956.0
2024-01-12 10:25:00,87.51,87.51,87.43,87.5,41282.0,83.2664,83.2664,83.1903,83.2569,41282.0
2024-01-12 10:30:00,87.51,87.53,87.45,87.46,54113.0,83.2664,83.2854,83.2093,83.2188,54113.0
2024-01-12 10:35:00,87.47,87.49,87.38,87.42,42339.0,83.2284,83.2474,83.1427,83.1808,42339.0
2024-01-12 10:40:00,87.42,87.58,87.42,87.56,48666.0,83.1808,83.333,83.1808,83.314,48666.0
2024-01-12 10:45:00,87.56,87.72,87.52,87.53,81336.0,83.314,83.4662,83.2759,83.2854,81336.0
2024-01-12 10:50:00,87.55,87.61,87.46,87.47,29149.0,83.3045,83.3616,83.2188,83.2284,29149.0
2024-01-12 10:55:00,87.46,87.56,87.43,87.46,27393.0,83.2188,83.314,83.1903,83.2188,27393.0
2024-01-12 11:00:00,87.46,87.59,87.44,87.55,39877.0,83.2188,83.3425,83.1998,83.3045,39877.0
2024-01-12 11:05:00,87.54,87.57,87.46,87.52,41870.0,83.295,83.3235,83.2188,83.2759,41870.0
2024-01-12 11:10:00,87.52,87.64,87.52,87.57,29512.0,83.2759,83.3901,83.2759,83.3235,29512.0
2024-01-12 11:15:00,87.57,87.66,87.56,87.65,28255.0,83.3235,83.4091,83.314,83.3996,28255.0
2024-01-12 11:20:00,87.64,87.67,87.5,87.62,31025.0,83.3901,83.4187,83.2569,83.3711,31025.0
2024-01-12 11:25:00,87.63,87.65,87.56,87.59,30001.0,83.3806,83.3996,83.314,83.3425,30001.0
2024-01-12 11:30:00,87.58,87.63,87.5,87.53,47150.0,83.333,83.3806,83.2569,83.2854,47150.0
2024-01-12 11:35:00,87.53,87.59,87.44,87.52,37165.0,83.2854,83.3425,83.1998,83.2759,37165.0
2024-01-12 11:40:00,87.52,87.54,87.44,87.48,23906.0,83.2759,83.295,83.1998,83.2379,23906.0
2024-01-12 11:45:00,87.48,87.5,87.39,87.4,64553.0,83.2379,83.2569,83.1522,83.1618,64553.0
2024-01-12 11:50:00,87.4,87.5,87.4,87.49,19535.0,83.1618,83.2569,83.1618,83.2474,19535.0
2024-01-12 11:55:00,87.49,87.52,87.43,87.43,30589.0,83.2474,83.2759,83.1903,83.1903,30589.0
2024-01-12 12:00:00,87.43,87.46,87.34,87.34,41235.0,83.1903,83.2188,83.1047,83.1047,41235.0
2024-01-12 12:05:00,87.35,87.41,87.34,87.39,22723.0,83.1142,83.1713,83.1047,83.1522,22723.0
2024-01-12 12:10:00,87.39,87.4,87.34,87.36,21157.0,83.1522,83.1618,83.1047,83.1237,21157.0
2024-01-12 12:15:00,87.35,87.38,87.32,87.33,23277.0,83.1142,83.1427,83.0856,83.0951,23277.0
2024-01-12 12:20:00,87.34,87.39,87.31,87.33,17446.0,83.1047,83.1522,83.0761,83.0951,17446.0
2024-01-12 12:25:00,87.32,87.41,87.29,87.41,21907.0,83.0856,83.1713,83.0571,83.1713,21907.0
2024-01-12 12:30:00,87.41,87.45,87.35,87.45,20679.0,83.1713,83.2093,83.1142,83.2093,20679.0
2024-01-12 12:35:00,87.45,87.45,87.4,87.42,15115.0,83.2093,83.2093,83.1618,83.1808,15115.0
2024-01-12 12:40:00,87.43,87.46,87.39,87.45,19975.0,83.1903,83.2188,83.1522,83.2093,19975.0
2024-01-12 12:45:00,87.45,87.46,87.35,87.41,20630.0,83.2093,83.2188,83.1142,83.1713,20630.0
2024-01-12 12:50:00,87.41,87.46,87.38,87.44,15313.0,83.1713,83.2188,83.1427,83.1998,15313.0
2024-01-12 12:55:00,87.45,87.46,87.36,87.38,23017.0,83.2093,83.2188,83.1237,83.1427,23017.0
2024-01-12 13:00:00,87.39,87.45,87.39,87.44,14693.0,83.1522,83.2093,83.1522,83.1998,14693.0
2024-01-12 13:05:00,87.43,87.48,87.43,87.44,14800.0,83.1903,83.2379,83.1903,83.1998,14800.0
2024-01-12 13:10:00,87.45,87.45,87.34,87.38,10970.0,83.2093,83.2093,83.1047,83.1427,10970.0
2024-01-12 13:15:00,87.38,87.41,87.34,87.41,14671.0,83.1427,83.1713,83.1047,83.1713,14671.0
2024-01-12 13:20:00,87.41,87.45,87.37,87.38,13766.0,83.1713,83.2093,83.1332,83.1427,13766.0
2024-01-12 13:25:00,87.39,87.4,87.36,87.37,13796.0,83.1522,83.1618,83.1237,83.1332,13796.0
2024-01-12 13:30:00,87.37,87.42,87.32,87.33,22937.0,83.1332,83.1808,83.0856,83.0951,22937.0
2024-01-12 13:35:00,87.34,87.36,87.31,87.35,16948.0,83.1047,83.1237,83.0761,83.1142,16948.0
2024-01-12 13:40:00,87.36,87.38,87.3,87.31,14523.0,83.1237,83.1427,83.0666,83.0761,14523.0
2024-01-12 13:45:00,87.32,87.38,87.32,87.36,15220.0,83.0856,83.1427,83.0856,83.1237,15220.0
2024-01-12 13:50:00,87.36,87.36,87.3,87.31,13653.0,83.1237,83.1237,83.0666,83.0761,13653.0
2024-01-12 13:55:00,87.31,87.36,87.3,87.32,17226.0,83.0761,83.1237,83.0666,83.0856,17226.0
2024-01-12 14:00:00,87.31,87.34,87.3,87.32,18316.0,83.0761,83.1047,83.0666,83.0856,18316.0
2024-01-12 14:05:00,87.32,87.4,87.32,87.37,19435.0,83.0856,83.1618,83.0856,83.1332,19435.0
2024-01-12 14:10:00,87.37,87.37,87.32,87.34,23617.0,83.1332,83.1332,83.0856,83.1047,23617.0
2024-01-12 14:15:00,87.33,87.36,87.32,87.35,16839.0,83.0951,83.1237,83.0856,83.1142,16839.0
2024-01-12 14:20:00,87.35,87.39,87.31,87.38,46776.0,83.1142,83.1522,83.0761,83.1427,46776.0
2024-01-12 14:25:00,87.38,87.44,87.37,87.37,30649.0,83.1427,83.1998,83.1332,83.1332,30649.0
2024-01-12 14:30:00,87.37,87.41,87.31,87.34,39626.0,83.1332,83.1713,83.0761,83.1047,39626.0
2024-01-12 14:35:00,87.34,87.38,87.3,87.36,29755.0,83.1047,83.1427,83.0666,83.1237,29755.0
2024-01-12 14:40:00,87.36,87.37,87.27,87.33,32510.0,83.1237,83.1332,83.0381,83.0951,32510.0
2024-01-12 14:45:00,87.32,87.33,87.26,87.31,35579.0,83.0856,83.0951,83.0285,83.0761,35579.0
2024-01-12 14:50:00,87.3,87.38,87.3,87.32,61332.0,83.0666,83.1427,83.0666,83.0856,61332.0
2024-01-12 14:55:00,87.31,87.33,87.27,87.31,29036.0,83.0761,83.0951,83.0381,83.0761,29036.0
2024-01-12 15:00:00,87.31,87.4,87.3,87.38,40953.0,83.0761,83.1618,83.0666,83.1427,40953.0
2024-01-12 15:05:00,87.37,87.44,87.33,87.38,46730.0,83.1332,83.1998,83.0951,83.1427,46730.0
2024-01-12 15:10:00,87.38,87.41,87.32,87.39,57257.0,83.1427,83.1713,83.0856,83.1522,57257.0
2024-01-12 15:15:00,87.39,87.39,87.29,87.29,53025.0,83.1522,83.1522,83.0571,83.0571,53025.0
2024-01-12 15:20:00,87.29,87.34,87.29,87.31,55624.0,83.0571,83.1047,83.0571,83.0761,55624.0
2024-01-12 15:25:00,87.31,87.35,87.31,87.33,42281.0,83.0761,83.1142,83.0761,83.0951,42281.0
2024-01-12 15:30:00,87.33,87.41,87.32,87.37,51121.0,83.0951,83.1713,83.0856,83.1332,51121.0
2024-01-12 15:35:00,87.37,87.37,87.31,87.34,49643.0,83.1332,83.1332,83.0761,83.1047,49643.0
2024-01-12 15:40:00,87.34,87.39,87.31,87.36,55320.0,83.1047,83.1522,83.0761,83.1237,55320.0
2024-01-12 15:45:00,87.36,87.41,87.35,87.4,62120.0,83.1237,83.1713,83.1142,83.1618,62120.0
2024-01-12 15:50:00,87.4,87.41,87.31,87.36,89787.0,83.1618,83.1713,83.0761,83.1237,89787.0
2024-01-12 15:55:00,87.35,87.46,87.33,87.43,364708.0,83.1142,83.2188,83.0951,83.1903,364708.0
2024-01-16 09:30:00,86.96,87.18,86.45,86.62,166613.0,82.7431,82.9524,82.2578,82.4196,166613.0
2024-01-16 09:35:00,86.67,86.97,86.63,86.82,31189.0,82.4672,82.7526,82.4291,82.6099,31189.0
2024-01-16 09:40:00,86.83,86.88,86.68,86.79,44115.0,82.6194,82.667,82.4767,82.5813,44115.0
2024-01-16 09:45:00,86.79,86.95,86.77,86.86,50688.0,82.5813,82.7336,82.5623,82.6479,50688.0
2024-01-16 09:50:00,86.86,86.92,86.39,86.44,52123.0,82.6479,82.705,82.2007,82.2483,52123.0
2024-01-16 09:55:00,86.46,86.52,86.25,86.34,66944.0,82.2673,82.3244,82.0675,82.1532,66944.0
2024-01-16 10:00:00,86.34,86.55,86.34,86.45,35320.0,82.1532,82.353,82.1532,82.2578,35320.0
2024-01-16 10:05:00,86.44,86.46,86.32,86.42,31722.0,82.2483,82.2673,82.1341,82.2293,31722.0
2024-01-16 10:10:00,86.43,86.53,86.37,86.37,31404.0,82.2388,82.3339,82.1817,82.1817,31404.0
2024-01-16 10:15:00,86.37,86.59,86.37,86.56,24016.0,82.1817,82.391,82.1817,82.3625,24016.0
2024-01-16 10:20:00,86.58,86.65,86.5,86.54,41274.0,82.3815,82.4481,82.3054,82.3435,41274.0
2024-01-16 10:25:00,86.54,86.54,86.36,86.39,35886.0,82.3435,82.3435,82.1722,82.2007,35886.0
2024-01-16 10:30:00,86.39,86.52,86.34,86.49,38158.0,82.2007,82.3244,82.1532,82.2959,38158.0
2024-01-16 10:35:00,86.49,86.59,86.48,86.57,29596.0,82.2959,82.391,82.2864,82.372,29596.0
2024-01-16 10:40:00,86.58,86.62,86.49,86.52,23341.0,82.3815,82.4196,82.2959,82.3244,23341.0
2024-01-16 10:45:00,86.52,86.65,86.52,86.57,80613.0,82.3244,82.4481,82.3244,82.372,80613.0
2024-01-16 10:50:00,86.59,86.62,86.51,86.56,30416.0,82.391,82.4196,82.3149,82.3625,30416.0
2024-01-16 10:55:00,86.56,86.67,86.55,86.57,27358.0,82.3625,82.4672,82.353,82.372,27358.0
2024-01-16 11:00:00,86.57,86.61,86.39,86.6,176657.0,82.372,82.4101,82.2007,82.4005,176657.0
2024-01-16 11:05:00,86.6,86.79,86.6,86.68,44693.0,82.4005,82.5813,82.4005,82.4767,44693.0
2024-01-16 11:10:00,86.67,86.83,86.67,86.82,32139.0,82.4672,82.6194,82.4672,82.6099,32139.0
2024-01-16 11:15:00,86.81,86.88,86.77,86.81,37064.0,82.6004,82.667,82.5623,82.6004,37064.0
2024-01-16 11:20:00,86.82,86.91,86.79,86.84,47426.0,82.6099,82.6955,82.5813,82.6289,47426.0
2024-01-16 11:25:00,86.84,86.88,86.79,86.79,24427.0,82.6289,82.667,82.5813,82.5813,24427.0
2024-01-16 11:30:00,86.79,86.87,86.77,86.87,28906.0,82.5813,82.6575,82.5623,82.6575,28906.0
2024-01-16 11:35:00,86.85,86.85,86.76,86.8,33536.0,82.6384,82.6384,82.5528,82.5908,33536.0
2024-01-16 11:40:00,86.8,86.83,86.75,86.79,46222.0,82.5908,82.6194,82.5433,82.5813,46222.0
2024-01-16 11:45:00,86.78,86.85,86.73,86.84,30946.0,82.5718,82.6384,82.5242,82.6289,30946.0
2024-01-16 11:50:00,86.84,86.87,86.8,86.83,39375.0,82.6289,82.6575,82.5908,82.6194,39375.0
2024-01-16 11:55:00,86.83,86.88,86.71,86.78,37472.0,82.6194,82.667,82.5052,82.5718,37472.0
2024-01-16 12:00:00,86.77,86.82,86.73,86.75,18240.0,82.5623,82.6099,82.5242,82.5433,18240.0
2024-01-16 12:05:00,86.75,86.83,86.73,86.79,22584.0,82.5433,82.6194,82.5242,82.5813,22584.0
2024-01-16 12:10:00,86.78,86.8,86.74,86.77,28495.0,82.5718,82.5908,82.5338,82.5623,28495.0
2024-01-16 12:15:00,86.78,86.82,86.73,86.74,16067.0,82.5718,82.6099,82.5242,82.5338,16067.0
2024-01-16 12:20:00,86.73,86.76,86.71,86.73,14185.0,82.5242,82.5528,82.5052,82.5242,14185.0
2024-01-16 12:25:00,86.73,86.76,86.69,86.73,39913.0,82.5242,82.5528,82.4862,82.5242,39913.0
2024-01-16 12:30:00,86.72,86.82,86.7,86.78,24971.0,82.5147,82.6099,82.4957,82.5718,24971.0
2024-01-16 12:35:00,86.77,86.83,86.73,86.76,29848.0,82.5623,82.6194,82.5242,82.5528,29848.0
2024-01-16 12:40:00,86.75,86.92,86.75,86.82,89939.0,82.5433,82.705,82.5433,82.6099,89939.0
2024-01-16 12:45:00,86.8,86.87,86.76,86.78,20397.0,82.5908,82.6575,82.5528,82.5718,20397.0
2024-01-16 12:50:00,86.78,86.84,86.76,86.8,27041.0,82.5718,82.6289,82.5528,82.5908,27041.0
2024-01-16 12:55:00,86.78,86.78,86.66,86.67,12954.0,82.5718,82.5718,82.4576,82.4672,12954.0
2024-01-16 13:00:00,86.67,86.77,86.65,86.76,18327.0,82.4672,82.5623,82.4481,82.5528,18327.0
2024-01-16 13:05:00,86.77,86.82,86.74,86.77,16732.0,82.5623,82.6099,82.5338,82.5623,16732.0
2024-01-16 13:10:00,86.77,86.81,86.74,86.81,24357.0,82.5623,82.6004,82.5338,82.6004,24357.0
2024-01-16 13:15:00,86.81,86.94,86.8,86.86,39160.0,82.6004,82.7241,82.5908,82.6479,39160.0
2024-01-16 13:20:00,86.85,86.87,86.78,86.86,16178.0,82.6384,82.6575,82.5718,82.6479,16178.0
2024-01-16 13:25:00,86.86,86.97,86.86,86.97,19521.0,82.6479,82.7526,82.6479,82.7526,19521.0
2024-01-16 13:30:00,86.96,86.99,86.91,86.93,24802.0,82.7431,82.7716,82.6955,82.7145,24802.0
2024-01-16 13:35:00,86.92,86.95,86.86,86.89,55436.0,82.705,82.7336,82.6479,82.6765,55436.0
2024-01-16 13:40:00,86.9,86.9,86.74,86.76,19918.0,82.686,82.686,82.5338,82.5528,19918.0
2024-01-16 13:45:00,86.75,86.85,86.75,86.82,18809.0,82.5433,82.6384,82.5433,82.6099,18809.0
2024-01-16 13:50:00,86.81,86.9,86.81,86.9,38581.0,82.6004,82.686,82.6004,82.686,38581.0
2024-01-16 13:55:00,86.89,86.96,86.88,86.95,39096.0,82.6765,82.7431,82.667,82.7336,39096.0
2024-01-16 14:00:00,86.95,86.95,86.81,86.81,25171.0,82.7336,82.7336,82.6004,82.6004,25171.0
2024-01-16 14:05:00,86.81,86.87,86.73,86.73,31198.0,82.6004,82.6575,82.5242,82.5242,31198.0
2024-01-16 14:10:00,86.74,86.77,86.68,86.72,23451.0,82.5338,82.5623,82.4767,82.5147,23451.0
2024-01-16 14:15:00,86.71,86.72,86.6,86.62,37230.0,82.5052,82.5147,82.4005,82.4196,37230.0
2024-01-16 14:20:00,86.64,86.69,86.62,86.63,18317.0,82.4386,82.4862,82.4196,82.4291,18317.0
2024-01-16 14:25:00,86.63,86.75,86.63,86.73,31768.0,82.4291,82.5433,82.4291,82.5242,31768.0
2024-01-16 14:30:00,86.72,86.72,86.65,86.7,32128.0,82.5147,82.5147,82.4481,82.4957,32128.0
2024-01-16 14:35:00,86.68,86.71,86.64,86.67,37746.0,82.4767,82.5052,82.4386,82.4672,37746.0
2024-01-16 14:40:00,86.67,86.7,86.64,86.66,18309.0,82.4672,82.4957,82.4386,82.4576,18309.0
2024-01-16 14:45:00,86.67,86.79,86.66,86.77,39035.0,82.4672,82.5813,82.4576,82.5623,39035.0
2024-01-16 14:50:00,86.78,86.81,86.74,86.78,27174.0,82.5718,82.6004,82.5338,82.5718,27174.0
2024-01-16 14:55:00,86.78,86.83,86.77,86.77,33735.0,82.5718,82.6194,82.5623,82.5623,33735.0
2024-01-16 15:00:00,86.78,86.79,86.73,86.75,24922.0,82.5718,82.5813,82.5242,82.5433,24922.0
2024-01-16 15:05:00,86.75,86.79,86.72,86.79,29345.0,82.5433,82.5813,82.5147,82.5813,29345.0
2024-01-16 15:10:00,86.79,86.84,86.75,86.77,25700.0,82.5813,82.6289,82.5433,82.5623,25700.0
2024-01-16 15:15:00,86.77,86.82,86.73,86.76,29464.0,82.5623,82.6099,82.5242,82.5528,29464.0
2024-01-16 15:20:00,86.75,86.75,86.62,86.63,23222.0,82.5433,82.5433,82.4196,82.4291,23222.0
2024-01-16 15:25:00,86.64,86.7,86.61,86.67,34964.0,82.4386,82.4957,82.4101,82.4672,34964.0
2024-01-16 15:30:00,86.67,86.67,86.56,86.58,32373.0,82.4672,82.4672,82.3625,82.3815,32373.0
2024-01-16 15:35:00,86.58,86.6,86.53,86.58,42845.0,82.3815,82.4005,82.3339,82.3815,42845.0
2024-01-16 15:40:00,86.58,86.59,86.51,86.52,37316.0,82.3815,82.391,82.3149,82.3244,37316.0
2024-01-16 15:45:00,86.53,86.61,86.53,86.59,87330.0,82.3339,82.4101,82.3339,82.391,87330.0
2024-01-16 15:50:00,86.58,86.6,86.45,86.51,142901.0,82.3815,82.4005,82.2578,82.3149,142901.0
2024-01-16 15:55:00,86.51,86.58,86.48,86.52,309266.0,82.3149,82.3815,82.2864,82.3244,309266.0
2024-01-17 09:30:00,86.2,86.64,86.2,86.53,124897.0,82.0199,82.4386,82.0199,82.3339,124897.0
2024-01-17 09:35:00,86.51,86.59,86.26,86.54,69344.0,82.3149,82.391,82.077,82.3435,69344.0
2024-01-17 09:40:00,86.54,86.67,86.36,86.63,39720.0,82.3435,82.4672,82.1722,82.4291,39720.0
2024-01-17 09:45:00,86.62,86.75,86.52,86.59,66543.0,82.4196,82.5433,82.3244,82.391,66543.0
2024-01-17 09:50:00,86.6,86.64,86.36,86.49,57436.0,82.4005,82.4386,82.1722,82.2959,57436.0
2024-01-17 09:55:00,86.49,86.56,86.33,86.37,28896.0,82.2959,82.3625,82.1436,82.1817,28896.0
2024-01-17 10:00:00,86.36,86.6,86.3,86.51,56958.0,82.1722,82.4005,82.1151,82.3149,56958.0
2024-01-17 10:05:00,86.51,86.77,86.51,86.67,57340.0,82.3149,82.5623,82.3149,82.4672,57340.0
2024-01-17 10:10:00,86.66,86.69,86.55,86.55,21004.0,82.4576,82.4862,82.353,82.353,21004.0
2024-01-17 10:15:00,86.55,86.58,86.4,86.46,31028.0,82.353,82.3815,82.2102,82.2673,31028.0
2024-01-17 10:20:00,86.47,86.65,86.45,86.57,62958.0,82.2769,82.4481,82.2578,82.372,62958.0
2024-01-17 10:25:00,86.57,86.67,86.53,86.67,28605.0,82.372,82.4672,82.3339,82.4672,28605.0
2024-01-17 10:30:00,86.66,86.82,86.59,86.76,54934.0,82.4576,82.6099,82.391,82.5528,54934.0
2024-01-17 10:35:00,86.74,86.76,86.59,86.64,35585.0,82.5338,82.5528,82.391,82.4386,35585.0
2024-01-17 10:40:00,86.64,86.68,86.6,86.67,40020.0,82.4386,82.4767,82.4005,82.4672,40020.0
2024-01-17 10:45:00,86.67,86.69,86.57,86.65,42229.0,82.4672,82.4862,82.372,82.4481,42229.0
2024-01-17 10:50:00,86.66,86.72,86.6,86.61,61676.0,82.4576,82.5147,82.4005,82.4101,61676.0
2024-01-17 10:55:00,86.61,86.61,86.44,86.48,32618.0,82.4101,82.4101,82.2483,82.2864,32618.0
2024-01-17 11:00:00,86.48,86.5,86.4,86.43,34022.0,82.2864,82.3054,82.2102,82.2388,34022.0
2024-01-17 11:05:00,86.41,86.5,86.38,86.39,46491.0,82.2198,82.3054,82.1912,82.2007,46491.0
2024-01-17 11:10:00,86.39,86.42,86.31,86.32,37799.0,82.2007,82.2293,82.1246,82.1341,37799.0
2024-01-17 11:15:00,86.31,86.41,86.31,86.41,37966.0,82.1246,82.2198,82.1246,82.2198,37966.0
2024-01-17 11:20:00,86.41,86.42,86.34,86.35,35188.0,82.2198,82.2293,82.1532,82.1627,35188.0
2024-01-17 11:25:00,86.35,86.44,86.34,86.35,22292.0,82.1627,82.2483,82.1532,82.1627,22292.0
2024-01-17 11:30:00,86.36,86.39,86.3,86.34,31794.0,82.1722,82.2007,82.1151,82.1532,31794.0
2024-01-17 11:35:00,86.34,86.47,86.34,86.38,28236.0,82.1532,82.2769,82.1532,82.1912,28236.0
2024-01-17 11:40:00,86.38,86.42,86.32,86.41,16790.0,82.1912,82.2293,82.1341,82.2198,16790.0
2024-01-17 11:45:00,86.42,86.44,86.36,86.37,40111.0,82.2293,82.2483,82.1722,82.1817,40111.0
2024-01-17 11:50:00,86.36,86.37,86.32,86.33,23244.0,82.1722,82.1817,82.1341,82.1436,23244.0
2024-01-17 11:55:00,86.33,86.34,86.32,86.33,26959.0,82.1436,82.1532,82.1341,82.1436,26959.0
2024-01-17 12:00:00,86.33,86.33,86.22,86.28,29543.0,82.1436,82.1436,82.039,82.0961,29543.0
2024-01-17 12:05:00,86.28,86.31,86.25,86.29,32527.0,82.0961,82.1246,82.0675,82.1056,32527.0
2024-01-17 12:10:00,86.28,86.29,86.22,86.25,24207.0,82.0961,82.1056,82.039,82.0675,24207.0
2024-01-17 12:15:00,86.25,86.25,86.2,86.21,19937.0,82.0675,82.0675,82.0199,82.0295,19937.0
2024-01-17 12:20:00,86.2,86.21,86.16,86.17,30201.0,82.0199,82.0295,81.9819,81.9914,30201.0
2024-01-17 12:25:00,86.18,86.24,86.17,86.18,32177.0,82.0009,82.058,81.9914,82.0009,32177.0
2024-01-17 12:30:00,86.19,86.21,86.12,86.13,20296.0,82.0104,82.0295,81.9438,81.9533,20296.0
2024-01-17 12:35:00,86.12,86.13,86.06,86.11,24511.0,81.9438,81.9533,81.8867,81.9343,24511.0
2024-01-17 12:40:00,86.11,86.11,86.0,86.05,29086.0,81.9343,81.9343,81.8296,81.8772,29086.0
2024-01-17 12:45:00,86.04,86.1,85.98,86.08,29871.0,81.8677,81.9248,81.8106,81.9058,29871.0
2024-01-17 12:50:00,86.09,86.11,86.06,86.07,21823.0,81.9153,81.9343,81.8867,81.8962,21823.0
2024-01-17 12:55:00,86.07,86.1,86.01,86.04,28880.0,81.8962,81.9248,81.8392,81.8677,28880.0
2024-01-17 13:00:00,86.04,86.04,85.97,85.97,24561.0,81.8677,81.8677,81.8011,81.8011,24561.0
2024-01-17 13:05:00,85.98,85.98,85.88,85.92,32052.0,81.8106,81.8106,81.7155,81.7535,32052.0
2024-01-17 13:10:00,85.91,85.97,85.88,85.89,46807.0,81.744,81.8011,81.7155,81.725,46807.0
2024-01-17 13:15:00,85.89,85.89,85.84,85.88,42917.0,81.725,81.725,81.6774,81.7155,42917.0
2024-01-17 13:20:00,85.88,85.91,85.83,85.85,61939.0,81.7155,81.744,81.6679,81.6869,61939.0
2024-01-17 13:25:00,85.84,85.97,85.84,85.95,44957.0,81.6774,81.8011,81.6774,81.7821,44957.0
2024-01-17 13:30:00,85.95,85.99,85.9,85.91,47570.0,81.7821,81.8201,81.7345,81.744,47570.0
2024-01-17 13:35:00,85.91,85.91,85.82,85.86,61930.0,81.744,81.744,81.6584,81.6964,61930.0
2024-01-17 13:40:00,85.85,85.85,85.72,85.78,40499.0,81.6869,81.6869,81.5632,81.6203,40499.0
2024-01-17 13:45:00,85.78,85.79,85.66,85.7,50178.0,81.6203,81.6298,81.5061,81.5442,50178.0
2024-01-17 13:50:00,85.7,85.83,85.67,85.81,55518.0,81.5442,81.6679,81.5156,81.6489,55518.0
2024-01-17 13:55:00,85.81,85.84,85.76,85.84,62790.0,81.6489,81.6774,81.6013,81.6774,62790.0
2024-01-17 14:00:00,85.84,85.87,85.81,85.87,45989.0,81.6774,81.7059,81.6489,81.7059,45989.0
2024-01-17 14:05:00,85.87,85.87,85.74,85.76,43449.0,81.7059,81.7059,81.5823,81.6013,43449.0
2024-01-17 14:10:00,85.76,85.82,85.76,85.78,46007.0,81.6013,81.6584,81.6013,81.6203,46007.0
2024-01-17 14:15:00,85.78,85.83,85.75,85.76,43438.0,81.6203,81.6679,81.5918,81.6013,43438.0
2024-01-17 14:20:00,85.76,85.76,85.69,85.72,32342.0,81.6013,81.6013,81.5347,81.5632,32342.0
2024-01-17 14:25:00,85.72,85.77,85.68,85.73,52675.0,81.5632,81.6108,81.5252,81.5727,52675.0
2024-01-17 14:30:00,85.74,85.79,85.68,85.77,39034.0,81.5823,81.6298,81.5252,81.6108,39034.0
2024-01-17 14:35:00,85.76,85.79,85.72,85.78,48260.0,81.6013,81.6298,81.5632,81.6203,48260.0
2024-01-17 14:40:00,85.78,85.81,85.74,85.77,31007.0,81.6203,81.6489,81.5823,81.6108,31007.0
2024-01-17 14:45:00,85.77,85.81,85.75,85.8,39891.0,81.6108,81.6489,81.5918,81.6393,39891.0
2024-01-17 14:50:00,85.8,85.86,85.79,85.84,28024.0,81.6393,81.6964,81.6298,81.6774,28024.0
2024-01-17 14:55:00,85.84,85.84,85.79,85.81,36797.0,81.6774,81.6774,81.6298,81.6489,36797.0
2024-01-17 15:00:00,85.81,85.82,85.75,85.82,66178.0,81.6489,81.6584,81.5918,81.6584,66178.0
2024-01-17 15:05:00,85.82,85.83,85.74,85.77,52196.0,81.6584,81.6679,81.5823,81.6108,52196.0
2024-01-17 15:10:00,85.77,85.77,85.73,85.75,51435.0,81.6108,81.6108,81.5727,81.5918,51435.0
2024-01-17 15:15:00,85.75,85.8,85.72,85.78,38680.0,81.5918,81.6393,81.5632,81.6203,38680.0
2024-01-17 15:20:00,85.78,85.85,85.77,85.79,57357.0,81.6203,81.6869,81.6108,81.6298,57357.0
2024-01-17 15:25:00,85.79,85.82,85.77,85.79,42945.0,81.6298,81.6584,81.6108,81.6298,42945.0
2024-01-17 15:30:00,85.79,85.82,85.7,85.75,77876.0,81.6298,81.6584,81.5442,81.5918,77876.0
2024-01-17 15:35:00,85.75,85.81,85.74,85.78,72844.0,81.5918,81.6489,81.5823,81.6203,72844.0
2024-01-17 15:40:00,85.79,85.87,85.79,85.84,128704.0,81.6298,81.7059,81.6298,81.6774,128704.0
2024-01-17 15:45:00,85.85,85.9,85.83,85.84,81710.0,81.6869,81.7345,81.6679,81.6774,81710.0
2024-01-17 15:50:00,85.84,85.93,85.83,85.88,192179.0,81.6774,81.763,81.6679,81.7155,192179.0
2024-01-17 15:55:00,85.88,86.05,85.86,86.04,416477.0,81.7155,81.8772,81.6964,81.8677,416477.0
2024-01-18 09:30:00,86.85,87.14,86.74,86.83,239058.0,82.6384,82.9144,82.5338,82.6194,239058.0
2024-01-18 09:35:00,86.82,86.85,86.42,86.53,110069.0,82.6099,82.6384,82.2293,82.3339,110069.0
2024-01-18 09:40:00,86.52,86.75,86.5,86.64,82884.0,82.3244,82.5433,82.3054,82.4386,82884.0
2024-01-18 09:45:00,86.64,86.69,86.54,86.64,85121.0,82.4386,82.4862,82.3435,82.4386,85121.0
2024-01-18 09:50:00,86.64,86.78,86.61,86.63,60208.0,82.4386,82.5718,82.4101,82.4291,60208.0
2024-01-18 09:55:00,86.64,86.71,86.56,86.66,27095.0,82.4386,82.5052,82.3625,82.4576,27095.0
2024-01-18 10:00:00,86.65,86.7,86.51,86.62,48694.0,82.4481,82.4957,82.3149,82.4196,48694.0
2024-01-18 10:05:00,86.62,86.82,86.61,86.78,40040.0,82.4196,82.6099,82.4101,82.5718,40040.0
2024-01-18 10:10:00,86.77,86.92,86.76,86.88,89320.0,82.5623,82.705,82.5528,82.667,89320.0
2024-01-18 10:15:00,86.87,86.91,86.69,86.7,48973.0,82.6575,82.6955,82.4862,82.4957,48973.0
2024-01-18 10:20:00,86.71,86.77,86.68,86.77,28837.0,82.5052,82.5623,82.4767,82.5623,28837.0
2024-01-18 10:25:00,86.79,86.82,86.72,86.73,72822.0,82.5813,82.6099,82.5147,82.5242,72822.0
2024-01-18 10:30:00,86.73,86.74,86.57,86.58,37583.0,82.5242,82.5338,82.372,82.3815,37583.0
2024-01-18 10:35:00,86.58,86.63,86.49,86.63,38748.0,82.3815,82.4291,82.2959,82.4291,38748.0
2024-01-18 10:40:00,86.62,86.7,86.59,86.7,40772.0,82.4196,82.4957,82.391,82.4957,40772.0
2024-01-18 10:45:00,86.7,86.71,86.59,86.64,65830.0,82.4957,82.5052,82.391,82.4386,65830.0
2024-01-18 10:50:00,86.64,86.66,86.59,86.61,58761.0,82.4386,82.4576,82.391,82.4101,58761.0
2024-01-18 10:55:00,86.61,86.67,86.57,86.58,63829.0,82.4101,82.4672,82.372,82.3815,63829.0
2024-01-18 11:00:00,86.58,86.63,86.52,86.59,55761.0,82.3815,82.4291,82.3244,82.391,55761.0
2024-01-18 11:05:00,86.58,86.59,86.4,86.54,66267.0,82.3815,82.391,82.2102,82.3435,66267.0
2024-01-18 11:10:00,86.53,86.59,86.51,86.58,38807.0,82.3339,82.391,82.3149,82.3815,38807.0
2024-01-18 11:15:00,86.58,86.69,86.57,86.61,45911.0,82.3815,82.4862,82.372,82.4101,45911.0
2024-01-18 11:20:00,86.61,86.66,86.59,86.63,18828.0,82.4101,82.4576,82.391,82.4291,18828.0
2024-01-18 11:25:00,86.64,86.67,86.52,86.54,29697.0,82.4386,82.4672,82.3244,82.3435,29697.0
2024-01-18 11:30:00,86.54,86.56,86.47,86.51,27053.0,82.3435,82.3625,82.2769,82.3149,27053.0
2024-01-18 11:35:00,86.51,86.53,86.41,86.45,16950.0,82.3149,82.3339,82.2198,82.2578,16950.0
2024-01-18 11:40:00,86.45,86.45,86.39,86.41,49987.0,82.2578,82.2578,82.2007,82.2198,49987.0
2024-01-18 11:45:00,86.42,86.42,86.27,86.27,30337.0,82.2293,82.2293,82.0865,82.0865,30337.0
2024-01-18 11:50:00,86.28,86.4,86.27,86.38,33805.0,82.0961,82.2102,82.0865,82.1912,33805.0
2024-01-18 11:55:00,86.39,86.41,86.27,86.29,28186.0,82.2007,82.2198,82.0865,82.1056,28186.0
2024-01-18 12:00:00,86.29,86.29,86.11,86.17,36653.0,82.1056,82.1056,81.9343,81.9914,36653.0
2024-01-18 12:05:00,86.17,86.33,86.15,86.33,14010.0,81.9914,82.1436,81.9724,82.1436,14010.0
2024-01-18 12:10:00,86.33,86.43,86.3,86.41,21513.0,82.1436,82.2388,82.1151,82.2198,21513.0
2024-01-18 12:15:00,86.4,86.43,86.34,86.37,15509.0,82.2102,82.2388,82.1532,82.1817,15509.0
2024-01-18 12:20:00,86.37,86.44,86.36,86.42,12714.0,82.1817,82.2483,82.1722,82.2293,12714.0
2024-01-18 12:25:00,86.42,86.45,86.36,86.42,20707.0,82.2293,82.2578,82.1722,82.2293,20707.0
2024-01-18 12:30:00,86.42,86.43,86.35,86.36,65340.0,82.2293,82.2388,82.1627,82.1722,65340.0
2024-01-18 12:35:00,86.38,86.39,86.35,86.39,30666.0,82.1912,82.2007,82.1627,82.2007,30666.0
2024-01-18 12:40:00,86.39,86.4,86.35,86.36,33184.0,82.2007,82.2102,82.1627,82.1722,33184.0
2024-01-18 12:45:00,86.36,86.4,86.32,86.38,20580.0,82.1722,82.2102,82.1341,82.1912,20580.0
2024-01-18 12:50:00,86.38,86.41,86.36,86.41,30827.0,82.1912,82.2198,82.1722,82.2198,30827.0
2024-01-18 12:55:00,86.41,86.45,86.39,86.43,50328.0,82.2198,82.2578,82.2007,82.2388,50328.0
2024-01-18 13:00:00,86.45,86.46,86.3,86.32,101093.0,82.2578,82.2673,82.1151,82.1341,101093.0
2024-01-18 13:05:00,86.31,86.37,86.26,86.36,28522.0,82.1246,82.1817,82.077,82.1722,28522.0
2024-01-18 13:10:00,86.37,86.43,86.33,86.41,30738.0,82.1817,82.2388,82.1436,82.2198,30738.0
2024-01-18 13:15:00,86.4,86.44,86.39,86.42,73676.0,82.2102,82.2483,82.2007,82.2293,73676.0
2024-01-18 13:20:00,86.42,86.43,86.34,86.4,18152.0,82.2293,82.2388,82.1532,82.2102,18152.0
2024-01-18 13:25:00,86.4,86.44,86.37,86.41,39401.0,82.2102,82.2483,82.1817,82.2198,39401.0
2024-01-18 13:30:00,86.42,86.43,86.33,86.36,23600.0,82.2293,82.2388,82.1436,82.1722,23600.0
2024-01-18 13:35:00,86.36,86.4,86.34,86.36,17487.0,82.1722,82.2102,82.1532,82.1722,17487.0
2024-01-18 13:40:00,86.37,86.38,86.29,86.35,24046.0,82.1817,82.1912,82.1056,82.1627,24046.0
2024-01-18 13:45:00,86.34,86.35,86.26,86.29,44039.0,82.1532,82.1627,82.077,82.1056,44039.0
2024-01-18 13:50:00,86.29,86.39,86.28,86.36,29425.0,82.1056,82.2007,82.0961,82.1722,29425.0
2024-01-18 13:55:00,86.36,86.37,86.29,86.31,32507.0,82.1722,82.1817,82.1056,82.1246,32507.0
2024-01-18 14:00:00,86.31,86.35,86.29,86.34,33035.0,82.1246,82.1627,82.1056,82.1532,33035.0
2024-01-18 14:05:00,86.34,86.39,86.27,86.28,35323.0,82.1532,82.2007,82.0865,82.0961,35323.0
2024-01-18 14:10:00,86.28,86.31,86.23,86.27,96578.0,82.0961,82.1246,82.0485,82.0865,96578.0
2024-01-18 14:15:00,86.26,86.31,86.22,86.25,47188.0,82.077,82.1246,82.039,82.0675,47188.0
2024-01-18 14:20:00,86.25,86.35,86.21,86.32,72562.0,82.0675,82.1627,82.0295,82.1341,72562.0
2024-01-18 14:25:00,86.31,86.34,86.29,86.31,44794.0,82.1246,82.1532,82.1056,82.1246,44794.0
2024-01-18 14:30:00,86.32,86.37,86.29,86.37,90376.0,82.1341,82.1817,82.1056,82.1817,90376.0
2024-01-18 14:35:00,86.37,86.39,86.34,86.36,44863.0,82.1817,82.2007,82.1532,82.1722,44863.0
2024-01-18 14:40:00,86.36,86.36,86.2,86.25,69547.0,82.1722,82.1722,82.0199,82.0675,69547.0
2024-01-18 14:45:00,86.25,86.25,86.07,86.09,88937.0,82.0675,82.0675,81.8962,81.9153,88937.0
2024-01-18 14:50:00,86.1,86.21,86.09,86.15,62037.0,81.9248,82.0295,81.9153,81.9724,62037.0
2024-01-18 14:55:00,86.15,86.2,86.14,86.18,56797.0,81.9724,82.0199,81.9629,82.0009,56797.0
2024-01-18 15:00:00,86.19,86.23,86.15,86.18,66959.0,82.0104,82.0485,81.9724,82.0009,66959.0
2024-01-18 15:05:00,86.17,86.25,86.15,86.24,56652.0,81.9914,82.0675,81.9724,82.058,56652.0
2024-01-18 15:10:00,86.23,86.29,86.18,86.21,74136.0,82.0485,82.1056,82.0009,82.0295,74136.0
2024-01-18 15:15:00,86.2,86.3,86.19,86.27,64533.0,82.0199,82.1151,82.0104,82.0865,64533.0
2024-01-18 15:20:00,86.27,86.35,86.26,86.3,47809.0,82.0865,82.1627,82.077,82.1151,47809.0
2024-01-18 15:25:00,86.3,86.36,86.28,86.33,67501.0,82.1151,82.1722,82.0961,82.1436,67501.0
2024-01-18 15:30:00,86.33,86.33,86.22,86.24,107928.0,82.1436,82.1436,82.039,82.058,107928.0
2024-01-18 15:35:00,86.24,86.3,86.19,86.22,89353.0,82.058,82.1151,82.0104,82.039,89353.0
2024-01-18 15:40:00,86.2,86.24,86.16,86.2,116282.0,82.0199,82.058,81.9819,82.0199,116282.0
2024-01-18 15:45:00,86.2,86.32,86.18,86.29,70587.0,82.0199,82.1341,82.0009,82.1056,70587.0
2024-01-18 15:50:00,86.29,86.34,86.24,86.3,196829.0,82.1056,82.1532,82.058,82.1151,196829.0
2024-01-18 15:55:00,86.3,86.34,86.24,86.29,322028.0,82.1151,82.1532,82.058,82.1056,322028.0
2024-01-19 09:30:00,86.26,86.4,85.97,86.16,461697.0,82.077,82.2102,81.8011,81.9819,461697.0
2024-01-19 09:35:00,86.17,86.35,86.0,86.02,39580.0,81.9914,82.1627,81.8296,81.8487,39580.0
2024-01-19 09:40:00,86.01,86.09,85.8,85.94,38125.0,81.8392,81.9153,81.6393,81.7726,38125.0
2024-01-19 09:45:00,85.97,86.02,85.79,86.01,33837.0,81.8011,81.8487,81.6298,81.8392,33837.0
2024-01-19 09:50:00,85.99,86.04,85.87,85.89,32300.0,81.8201,81.8677,81.7059,81.725,32300.0
2024-01-19 09:55:00,85.87,86.06,85.79,86.06,34761.0,81.7059,81.8867,81.6298,81.8867,34761.0
2024-01-19 10:00:00,86.08,86.08,85.87,85.94,48243.0,81.9058,81.9058,81.7059,81.7726,48243.0
2024-01-19 10:05:00,85.94,86.01,85.85,85.95,18537.0,81.7726,81.8392,81.6869,81.7821,18537.0
2024-01-19 10:10:00,85.96,85.96,85.86,85.87,21492.0,81.7916,81.7916,81.6964,81.7059,21492.0
2024-01-19 10:15:00,85.86,85.99,85.86,85.99,14701.0,81.6964,81.8201,81.6964,81.8201,14701.0
2024-01-19 10:20:00,85.99,86.0,85.89,85.94,28007.0,81.8201,81.8296,81.725,81.7726,28007.0
2024-01-19 10:25:00,85.92,85.93,85.85,85.86,46188.0,81.7535,81.763,81.6869,81.6964,46188.0
2024-01-19 10:30:00,85.85,85.85,85.78,85.85,27386.0,81.6869,81.6869,81.6203,81.6869,27386.0
2024-01-19 10:35:00,85.84,85.9,85.81,85.84,40707.0,81.6774,81.7345,81.6489,81.6774,40707.0
2024-01-19 10:40:00,85.84,85.85,85.72,85.78,22838.0,81.6774,81.6869,81.5632,81.6203,22838.0
2024-01-19 10:45:00,85.78,85.89,85.75,85.87,41353.0,81.6203,81.725,81.5918,81.7059,41353.0
2024-01-19 10:50:00,85.86,85.88,85.83,85.88,18154.0,81.6964,81.7155,81.6679,81.7155,18154.0
2024-01-19 10:55:00,85.88,85.96,85.86,85.87,26569.0,81.7155,81.7916,81.6964,81.7059,26569.0
2024-01-19 11:00:00,85.88,85.93,85.81,85.87,20798.0,81.7155,81.763,81.6489,81.7059,20798.0
2024-01-19 11:05:00,85.87,85.99,85.85,85.98,21276.0,81.7059,81.8201,81.6869,81.8106,21276.0
2024-01-19 11:10:00,86.0,86.13,86.0,86.07,21533.0,81.8296,81.9533,81.8296,81.8962,21533.0
2024-01-19 11:15:00,86.07,86.1,86.02,86.03,28512.0,81.8962,81.9248,81.8487,81.8582,28512.0
2024-01-19 11:20:00,86.03,86.06,86.01,86.05,31251.0,81.8582,81.8867,81.8392,81.8772,31251.0
2024-01-19 11:25:00,86.05,86.05,85.91,85.92,58884.0,81.8772,81.8772,81.744,81.7535,58884.0
2024-01-19 11:30:00,85.91,85.98,85.9,85.95,31888.0,81.744,81.8106,81.7345,81.7821,31888.0
2024-01-19 11:35:00,85.95,85.98,85.92,85.94,39005.0,81.7821,81.8106,81.7535,81.7726,39005.0
2024-01-19 11:40:00,85.94,85.96,85.88,85.92,49409.0,81.7726,81.7916,81.7155,81.7535,49409.0
2024-01-19 11:45:00,85.93,85.96,85.87,85.91,23028.0,81.763,81.7916,81.7059,81.744,23028.0
2024-01-19 11:50:00,85.9,85.91,85.84,85.87,23072.0,81.7345,81.744,81.6774,81.7059,23072.0
2024-01-19 11:55:00,85.87,85.94,85.82,85.9,42412.0,81.7059,81.7726,81.6584,81.7345,42412.0
2024-01-19 12:00:00,85.91,85.91,85.84,85.87,17968.0,81.744,81.744,81.6774,81.7059,17968.0
2024-01-19 12:05:00,85.88,85.96,85.86,85.96,31332.0,81.7155,81.7916,81.6964,81.7916,31332.0
2024-01-19 12:10:00,85.97,86.01,85.95,85.97,21430.0,81.8011,81.8392,81.7821,81.8011,21430.0
2024-01-19 12:15:00,85.99,86.03,85.97,85.97,10619.0,81.8201,81.8582,81.8011,81.8011,10619.0
2024-01-19 12:20:00,85.97,85.97,85.92,85.94,22686.0,81.8011,81.8011,81.7535,81.7726,22686.0
2024-01-19 12:25:00,85.94,85.97,85.92,85.96,24283.0,81.7726,81.8011,81.7535,81.7916,24283.0
2024-01-19 12:30:00,85.97,86.09,85.96,86.01,102713.0,81.8011,81.9153,81.7916,81.8392,102713.0
2024-01-19 12:35:00,86.0,86.05,85.99,86.0,19136.0,81.8296,81.8772,81.8201,81.8296,19136.0
2024-01-19 12:40:00,86.0,86.03,85.92,86.03,16366.0,81.8296,81.8582,81.7535,81.8582,16366.0
2024-01-19 12:45:00,86.02,86.05,86.01,86.05,22462.0,81.8487,81.8772,81.8392,81.8772,22462.0
2024-01-19 12:50:00,86.05,86.18,86.05,86.17,28415.0,81.8772,82.0009,81.8772,81.9914,28415.0
2024-01-19 12:55:00,86.19,86.27,86.18,86.24,18671.0,82.0104,82.0865,82.0009,82.058,18671.0
2024-01-19 13:00:00,86.25,86.3,86.22,86.26,17734.0,82.0675,82.1151,82.039,82.077,17734.0
2024-01-19 13:05:00,86.27,86.38,86.27,86.35,20259.0,82.0865,82.1912,82.0865,82.1627,20259.0
2024-01-19 13:10:00,86.36,86.43,86.36,86.4,17740.0,82.1722,82.2388,82.1722,82.2102,17740.0
2024-01-19 13:15:00,86.41,86.48,86.36,86.39,23613.0,82.2198,82.2864,82.1722,82.2007,23613.0
2024-01-19 13:20:00,86.4,86.47,86.38,86.39,14399.0,82.2102,82.2769,82.1912,82.2007,14399.0
2024-01-19 13:25:00,86.39,86.5,86.38,86.47,21634.0,82.2007,82.3054,82.1912,82.2769,21634.0
2024-01-19 13:30:00,86.49,86.53,86.46,86.5,15040.0,82.2959,82.3339,82.2673,82.3054,15040.0
2024-01-19 13:35:00,86.5,86.55,86.48,86.55,26104.0,82.3054,82.353,82.2864,82.353,26104.0
2024-01-19 13:40:00,86.56,86.63,86.55,86.63,20591.0,82.3625,82.4291,82.353,82.4291,20591.0
2024-01-19 13:45:00,86.62,86.62,86.48,86.54,24463.0,82.4196,82.4196,82.2864,82.3435,24463.0
2024-01-19 13:50:00,86.55,86.55,86.46,86.48,10560.0,82.353,82.353,82.2673,82.2864,10560.0
2024-01-19 13:55:00,86.48,86.55,86.48,86.53,11740.0,82.2864,82.353,82.2864,82.3339,11740.0
2024-01-19 14:00:00,86.53,86.55,86.49,86.51,19245.0,82.3339,82.353,82.2959,82.3149,19245.0
2024-01-19 14:05:00,86.51,86.51,86.44,86.47,15168.0,82.3149,82.3149,82.2483,82.2769,15168.0
2024-01-19 14:10:00,86.47,86.56,86.46,86.56,16591.0,82.2769,82.3625,82.2673,82.3625,16591.0
2024-01-19 14:15:00,86.58,86.59,86.49,86.51,14583.0,82.3815,82.391,82.2959,82.3149,14583.0
2024-01-19 14:20:00,86.51,86.59,86.49,86.59,13605.0,82.3149,82.391,82.2959,82.391,13605.0
2024-01-19 14:25:00,86.59,86.68,86.54,86.56,52187.0,82.391,82.4767,82.3435,82.3625,52187.0
2024-01-19 14:30:00,86.56,86.61,86.47,86.49,36892.0,82.3625,82.4101,82.2769,82.2959,36892.0
2024-01-19 14:35:00,86.51,86.6,86.46,86.59,29986.0,82.3149,82.4005,82.2673,82.391,29986.0
2024-01-19 14:40:00,86.58,86.59,86.5,86.56,21568.0,82.3815,82.391,82.3054,82.3625,21568.0
2024-01-19 14:45:00,86.56,86.58,86.49,86.56,28341.0,82.3625,82.3815,82.2959,82.3625,28341.0
2024-01-19 14:50:00,86.58,86.59,86.5,86.51,13914.0,82.3815,82.391,82.3054,82.3149,13914.0
2024-01-19 14:55:00,86.52,86.56,86.49,86.55,17723.0,82.3244,82.3625,82.2959,82.353,17723.0
2024-01-19 15:00:00,86.56,86.64,86.52,86.59,42515.0,82.3625,82.4386,82.3244,82.391,42515.0
2024-01-19 15:05:00,86.6,86.6,86.52,86.55,23595.0,82.4005,82.4005,82.3244,82.353,23595.0
2024-01-19 15:10:00,86.55,86.65,86.51,86.65,49313.0,82.353,82.4481,82.3149,82.4481,49313.0
2024-01-19 15:15:00,86.64,86.69,86.64,86.66,34966.0,82.4386,82.4862,82.4386,82.4576,34966.0
2024-01-19 15:20:00,86.65,86.67,86.57,86.6,28379.0,82.4481,82.4672,82.372,82.4005,28379.0
2024-01-19 15:25:00,86.59,86.63,86.57,86.59,30322.0,82.391,82.4291,82.372,82.391,30322.0
2024-01-19 15:30:00,86.6,86.69,86.6,86.67,40056.0,82.4005,82.4862,82.4005,82.4672,40056.0
2024-01-19 15:35:00,86.67,86.71,86.62,86.64,46027.0,82.4672,82.5052,82.4196,82.4386,46027.0
2024-01-19 15:40:00,86.63,86.63,86.58,86.61,38017.0,82.4291,82.4291,82.3815,82.4101,38017.0
2024-01-19 15:45:00,86.6,86.62,86.56,86.59,74582.0,82.4005,82.4196,82.3625,82.391,74582.0
2024-01-19 15:50:00,86.59,86.6,86.5,86.51,80821.0,82.391,82.4005,82.3054,82.3149,80821.0
2024-01-19 15:55:00,86.51,86.54,86.42,86.48,235707.0,82.3149,82.3435,82.2293,82.2864,235707.0
2024-01-22 09:30:00,86.59,86.67,86.27,86.58,119387.0,82.391,82.4672,82.0865,82.3815,119387.0
2024-01-22 09:35:00,86.57,86.92,86.57,86.91,40629.0,82.372,82.705,82.372,82.6955,40629.0
2024-01-22 09:40:00,86.89,86.98,86.84,86.97,37939.0,82.6765,82.7621,82.6289,82.7526,37939.0
2024-01-22 09:45:00,86.96,87.09,86.95,87.04,36771.0,82.7431,82.8668,82.7336,82.8192,36771.0
2024-01-22 09:50:00,87.05,87.06,86.9,86.98,55950.0,82.8287,82.8382,82.686,82.7621,55950.0
2024-01-22 09:55:00,86.98,87.01,86.85,86.85,26431.0,82.7621,82.7907,82.6384,82.6384,26431.0
2024-01-22 10:00:00,86.88,87.15,86.86,87.12,74023.0,82.667,82.9239,82.6479,82.8953,74023.0
2024-01-22 10:05:00,87.12,87.22,87.11,87.13,51452.0,82.8953,82.9905,82.8858,82.9048,51452.0
2024-01-22 10:10:00,87.14,87.27,87.11,87.24,32726.0,82.9144,83.0381,82.8858,83.0095,32726.0
2024-01-22 10:15:00,87.25,87.35,87.08,87.09,41896.0,83.019,83.1142,82.8573,82.8668,41896.0
2024-01-22 10:20:00,87.09,87.1,86.95,87.08,47292.0,82.8668,82.8763,82.7336,82.8573,47292.0
2024-01-22 10:25:00,87.09,87.19,87.09,87.17,33249.0,82.8668,82.9619,82.8668,82.9429,33249.0
2024-01-22 10:30:00,87.16,87.19,87.09,87.18,42303.0,82.9334,82.9619,82.8668,82.9524,42303.0
2024-01-22 10:35:00,87.18,87.27,87.09,87.27,24439.0,82.9524,83.0381,82.8668,83.0381,24439.0
2024-01-22 10:40:00,87.26,87.37,87.24,87.26,19846.0,83.0285,83.1332,83.0095,83.0285,19846.0
2024-01-22 10:45:00,87.2,87.32,87.18,87.25,158902.0,82.9715,83.0856,82.9524,83.019,158902.0
2024-01-22 10:50:00,87.26,87.33,87.09,87.12,40527.0,83.0285,83.0951,82.8668,82.8953,40527.0
2024-01-22 10:55:00,87.1,87.13,87.0,87.06,57256.0,82.8763,82.9048,82.7811,82.8382,57256.0
2024-01-22 11:00:00,87.06,87.12,87.02,87.11,38438.0,82.8382,82.8953,82.8002,82.8858,38438.0
2024-01-22 11:05:00,87.11,87.19,87.07,87.09,46579.0,82.8858,82.9619,82.8478,82.8668,46579.0
2024-01-22 11:10:00,87.07,87.07,86.95,86.99,55790.0,82.8478,82.8478,82.7336,82.7716,55790.0
2024-01-22 11:15:00,87.0,87.09,86.99,87.03,59946.0,82.7811,82.8668,82.7716,82.8097,59946.0
2024-01-22 11:20:00,87.03,87.03,86.86,86.88,33685.0,82.8097,82.8097,82.6479,82.667,33685.0
2024-01-22 11:25:00,86.87,86.98,86.84,86.98,43161.0,82.6575,82.7621,82.6289,82.7621,43161.0
2024-01-22 11:30:00,86.98,87.0,86.87,86.92,55175.0,82.7621,82.7811,82.6575,82.705,55175.0
2024-01-22 11:35:00,86.92,86.96,86.88,86.95,33912.0,82.705,82.7431,82.667,82.7336,33912.0
2024-01-22 11:40:00,86.95,86.98,86.86,86.87,38629.0,82.7336,82.7621,82.6479,82.6575,38629.0
2024-01-22 11:45:00,86.86,86.93,86.76,86.76,54785.0,82.6479,82.7145,82.5528,82.5528,54785.0
2024-01-22 11:50:00,86.75,86.8,86.72,86.8,22811.0,82.5433,82.5908,82.5147,82.5908,22811.0
2024-01-22 11:55:00,86.8,86.81,86.73,86.79,30249.0,82.5908,82.6004,82.5242,82.5813,30249.0
2024-01-22 12:00:00,86.79,86.88,86.78,86.79,30768.0,82.5813,82.667,82.5718,82.5813,30768.0
2024-01-22 12:05:00,86.78,86.9,86.77,86.83,39580.0,82.5718,82.686,82.5623,82.6194,39580.0
2024-01-22 12:10:00,86.83,86.91,86.78,86.9,38310.0,82.6194,82.6955,82.5718,82.686,38310.0
2024-01-22 12:15:00,86.9,86.93,86.89,86.91,36294.0,82.686,82.7145,82.6765,82.6955,36294.0
2024-01-22 12:20:00,86.91,86.94,86.87,86.91,30229.0,82.6955,82.7241,82.6575,82.6955,30229.0
2024-01-22 12:25:00,86.91,86.93,86.89,86.93,17433.0,82.6955,82.7145,82.6765,82.7145,17433.0
2024-01-22 12:30:00,86.92,86.94,86.84,86.84,23558.0,82.705,82.7241,82.6289,82.6289,23558.0
2024-01-22 12:35:00,86.84,86.87,86.81,86.82,19594.0,82.6289,82.6575,82.6004,82.6099,19594.0
2024-01-22 12:40:00,86.82,86.83,86.78,86.81,21853.0,82.6099,82.6194,82.5718,82.6004,21853.0
2024-01-22 12:45:00,86.81,86.83,86.73,86.76,37897.0,82.6004,82.6194,82.5242,82.5528,37897.0
2024-01-22 12:50:00,86.76,86.76,86.7,86.7,16780.0,82.5528,82.5528,82.4957,82.4957,16780.0
2024-01-22 12:55:00,86.7,86.73,86.67,86.7,22707.0,82.4957,82.5242,82.4672,82.4957,22707.0
2024-01-22 13:00:00,86.7,86.7,86.64,86.67,23663.0,82.4957,82.4957,82.4386,82.4672,23663.0
2024-01-22 13:05:00,86.67,86.68,86.54,86.55,33921.0,82.4672,82.4767,82.3435,82.353,33921.0
2024-01-22 13:10:00,86.56,86.68,86.55,86.66,27550.0,82.3625,82.4767,82.353,82.4576,27550.0
2024-01-22 13:15:00,86.65,86.67,86.54,86.56,16739.0,82.4481,82.4672,82.3435,82.3625,16739.0
2024-01-22 13:20:00,86.56,86.59,86.52,86.53,19364.0,82.3625,82.391,82.3244,82.3339,19364.0
2024-01-22 13:25:00,86.53,86.58,86.51,86.53,49550.0,82.3339,82.3815,82.3149,82.3339,49550.0
2024-01-22 13:30:00,86.53,86.54,86.46,86.51,20829.0,82.3339,82.3435,82.2673,82.3149,20829.0
2024-01-22 13:35:00,86.51,86.55,86.49,86.51,16469.0,82.3149,82.353,82.2959,82.3149,16469.0
2024-01-22 13:40:00,86.51,86.51,86.44,86.5,18761.0,82.3149,82.3149,82.2483,82.3054,18761.0
2024-01-22 13:45:00,86.5,86.58,86.49,86.57,20229.0,82.3054,82.3815,82.2959,82.372,20229.0
2024-01-22 13:50:00,86.57,86.61,86.56,86.58,20325.0,82.372,82.4101,82.3625,82.3815,20325.0
2024-01-22 13:55:00,86.59,86.59,86.52,86.53,21358.0,82.391,82.391,82.3244,82.3339,21358.0
2024-01-22 14:00:00,86.53,86.58,86.52,86.55,19000.0,82.3339,82.3815,82.3244,82.353,19000.0
2024-01-22 14:05:00,86.56,86.59,86.53,86.56,14927.0,82.3625,82.391,82.3339,82.3625,14927.0
2024-01-22 14:10:00,86.55,86.59,86.54,86.56,39802.0,82.353,82.391,82.3435,82.3625,39802.0
2024-01-22 14:15:00,86.56,86.57,86.42,86.45,31402.0,82.3625,82.372,82.2293,82.2578,31402.0
2024-01-22 14:20:00,86.44,86.46,86.38,86.46,27560.0,82.2483,82.2673,82.1912,82.2673,27560.0
2024-01-22 14:25:00,86.45,86.53,86.39,86.51,57306.0,82.2578,82.3339,82.2007,82.3149,57306.0
2024-01-22 14:30:00,86.51,86.55,86.42,86.45,29229.0,82.3149,82.353,82.2293,82.2578,29229.0
2024-01-22 14:35:00,86.45,86.52,86.45,86.51,26239.0,82.2578,82.3244,82.2578,82.3149,26239.0
2024-01-22 14:40:00,86.51,86.56,86.5,86.54,20207.0,82.3149,82.3625,82.3054,82.3435,20207.0
2024-01-22 14:45:00,86.54,86.6,86.52,86.6,29672.0,82.3435,82.4005,82.3244,82.4005,29672.0
2024-01-22 14:50:00,86.59,86.6,86.55,86.58,18995.0,82.391,82.4005,82.353,82.3815,18995.0
2024-01-22 14:55:00,86.58,86.63,86.57,86.62,30468.0,82.3815,82.4291,82.372,82.4196,30468.0
2024-01-22 15:00:00,86.62,86.62,86.46,86.48,147615.0,82.4196,82.4196,82.2673,82.2864,147615.0
2024-01-22 15:05:00,86.47,86.47,86.38,86.42,44910.0,82.2769,82.2769,82.1912,82.2293,44910.0
2024-01-22 15:10:00,86.42,86.47,86.42,86.45,39498.0,82.2293,82.2769,82.2293,82.2578,39498.0
2024-01-22 15:15:00,86.45,86.51,86.45,86.5,34753.0,82.2578,82.3149,82.2578,82.3054,34753.0
2024-01-22 15:20:00,86.5,86.57,86.46,86.56,55622.0,82.3054,82.372,82.2673,82.3625,55622.0
2024-01-22 15:25:00,86.56,86.69,86.56,86.67,45217.0,82.3625,82.4862,82.3625,82.4672,45217.0
2024-01-22 15:30:00,86.67,86.72,86.6,86.61,50319.0,82.4672,82.5147,82.4005,82.4101,50319.0
2024-01-22 15:35:00,86.6,86.61,86.48,86.51,58623.0,82.4005,82.4101,82.2864,82.3149,58623.0
2024-01-22 15:40:00,86.5,86.51,86.45,86.49,47426.0,82.3054,82.3149,82.2578,82.2959,47426.0
2024-01-22 15:45:00,86.5,86.53,86.47,86.5,63800.0,82.3054,82.3339,82.2769,82.3054,63800.0
2024-01-22 15:50:00,86.49,86.57,86.48,86.5,124108.0,82.2959,82.372,82.2864,82.3054,124108.0
2024-01-22 15:55:00,86.51,86.56,86.44,86.47,239441.0,82.3149,82.3625,82.2483,82.2769,239441.0
2024-01-23 09:30:00,86.86,87.36,86.76,87.28,182818.0,82.6479,83.1237,82.5528,83.0476,182818.0
2024-01-23 09:35:00,87.29,87.3,86.96,87.06,74190.0,83.0571,83.0666,82.7431,82.8382,74190.0
2024-01-23 09:40:00,87.04,87.09,86.74,86.8,59536.0,82.8192,82.8668,82.5338,82.5908,59536.0
2024-01-23 09:45:00,86.81,86.82,86.51,86.53,57091.0,82.6004,82.6099,82.3149,82.3339,57091.0
2024-01-23 09:50:00,86.51,86.57,86.43,86.47,106948.0,82.3149,82.372,82.2388,82.2769,106948.0
2024-01-23 09:55:00,86.46,86.46,86.25,86.3,56279.0,82.2673,82.2673,82.0675,82.1151,56279.0
2024-01-23 10:00:00,86.29,86.39,86.05,86.06,59047.0,82.1056,82.2007,81.8772,81.8867,59047.0
2024-01-23 10:05:00,86.07,86.07,85.74,85.77,77678.0,81.8962,81.8962,81.5823,81.6108,77678.0
2024-01-23 10:10:00,85.77,85.82,85.64,85.7,58792.0,81.6108,81.6584,81.4871,81.5442,58792.0
2024-01-23 10:15:00,85.69,85.77,85.66,85.73,44583.0,81.5347,81.6108,81.5061,81.5727,44583.0
2024-01-23 10:20:00,85.72,85.93,85.72,85.78,55195.0,81.5632,81.763,81.5632,81.6203,55195.0
2024-01-23 10:25:00,85.78,85.85,85.65,85.66,48634.0,81.6203,81.6869,81.4966,81.5061,48634.0
2024-01-23 10:30:00,85.67,85.71,85.6,85.67,51962.0,81.5156,81.5537,81.449,81.5156,51962.0
2024-01-23 10:35:00,85.66,85.84,85.65,85.83,36219.0,81.5061,81.6774,81.4966,81.6679,36219.0
2024-01-23 10:40:00,85.83,85.84,85.74,85.75,31279.0,81.6679,81.6774,81.5823,81.5918,31279.0
2024-01-23 10:45:00,85.75,85.87,85.69,85.86,35043.0,81.5918,81.7059,81.5347,81.6964,35043.0
2024-01-23 10:50:00,85.87,86.01,85.81,86.0,44399.0,81.7059,81.8392,81.6489,81.8296,44399.0
2024-01-23 10:55:00,86.01,86.03,85.94,85.96,28498.0,81.8392,81.8582,81.7726,81.7916,28498.0
2024-01-23 11:00:00,85.96,86.06,85.84,85.86,37763.0,81.7916,81.8867,81.6774,81.6964,37763.0
2024-01-23 11:05:00,85.83,86.0,85.8,86.0,29282.0,81.6679,81.8296,81.6393,81.8296,29282.0
2024-01-23 11:10:00,86.03,86.04,85.96,85.97,29653.0,81.8582,81.8677,81.7916,81.8011,29653.0
2024-01-23 11:15:00,85.98,86.06,85.97,86.0,52065.0,81.8106,81.8867,81.8011,81.8296,52065.0
2024-01-23 11:20:00,86.01,86.05,85.96,86.01,27269.0,81.8392,81.8772,81.7916,81.8392,27269.0
2024-01-23 11:25:00,86.01,86.02,85.95,86.01,21575.0,81.8392,81.8487,81.7821,81.8392,21575.0
2024-01-23 11:30:00,86.0,86.05,85.97,86.04,25855.0,81.8296,81.8772,81.8011,81.8677,25855.0
2024-01-23 11:35:00,86.06,86.17,86.03,86.17,40705.0,81.8867,81.9914,81.8582,81.9914,40705.0
2024-01-23 11:40:00,86.18,86.2,86.13,86.16,21820.0,82.0009,82.0199,81.9533,81.9819,21820.0
2024-01-23 11:45:00,86.15,86.19,86.12,86.16,64879.0,81.9724,82.0104,81.9438,81.9819,64879.0
2024-01-23 11:50:00,86.16,86.23,86.1,86.14,160123.0,81.9819,82.0485,81.9248,81.9629,160123.0
2024-01-23 11:55:00,86.15,86.16,86.09,86.14,35543.0,81.9724,81.9819,81.9153,81.9629,35543.0
2024-01-23 12:00:00,86.15,86.19,86.11,86.14,64764.0,81.9724,82.0104,81.9343,81.9629,64764.0
2024-01-23 12:05:00,86.14,86.32,86.14,86.3,26728.0,81.9629,82.1341,81.9629,82.1151,26728.0
2024-01-23 12:10:00,86.31,86.35,86.3,86.31,19208.0,82.1246,82.1627,82.1151,82.1246,19208.0
2024-01-23 12:15:00,86.32,86.39,86.31,86.32,30696.0,82.1341,82.2007,82.1246,82.1341,30696.0
2024-01-23 12:20:00,86.32,86.35,86.28,86.3,15389.0,82.1341,82.1627,82.0961,82.1151,15389.0
2024-01-23 12:25:00,86.28,86.31,86.19,86.23,24109.0,82.0961,82.1246,82.0104,82.0485,24109.0
2024-01-23 12:30:00,86.23,86.28,86.19,86.2,33553.0,82.0485,82.0961,82.0104,82.0199,33553.0
2024-01-23 12:35:00,86.2,86.24,86.19,86.22,15692.0,82.0199,82.058,82.0104,82.039,15692.0
2024-01-23 12:40:00,86.21,86.22,86.17,86.2,23901.0,82.0295,82.039,81.9914,82.0199,23901.0
2024-01-23 12:45:00,86.2,86.25,86.17,86.17,35545.0,82.0199,82.0675,81.9914,81.9914,35545.0
2024-01-23 12:50:00,86.17,86.19,86.14,86.18,28661.0,81.9914,82.0104,81.9629,82.0009,28661.0
2024-01-23 12:55:00,86.17,86.19,86.12,86.14,11596.0,81.9914,82.0104,81.9438,81.9629,11596.0
2024-01-23 13:00:00,86.13,86.13,86.09,86.09,13934.0,81.9533,81.9533,81.9153,81.9153,13934.0
2024-01-23 13:05:00,86.09,86.1,86.03,86.09,24794.0,81.9153,81.9248,81.8582,81.9153,24794.0
2024-01-23 13:10:00,86.09,86.1,86.03,86.04,15094.0,81.9153,81.9248,81.8582,81.8677,15094.0
2024-01-23 13:15:00,86.03,86.07,86.02,86.03,27109.0,81.8582,81.8962,81.8487,81.8582,27109.0
2024-01-23 13:20:00,86.02,86.04,85.95,85.95,28174.0,81.8487,81.8677,81.7821,81.7821,28174.0
2024-01-23 13:25:00,85.96,86.06,85.94,86.02,46260.0,81.7916,81.8867,81.7726,81.8487,46260.0
2024-01-23 13:30:00,86.03,86.04,85.9,85.95,38200.0,81.8582,81.8677,81.7345,81.7821,38200.0
2024-01-23 13:35:00,85.98,86.04,85.97,86.01,56739.0,81.8106,81.8677,81.8011,81.8392,56739.0
2024-01-23 13:40:00,86.01,86.01,85.95,85.98,26757.0,81.8392,81.8392,81.7821,81.8106,26757.0
2024-01-23 13:45:00,85.98,85.99,85.91,85.93,38633.0,81.8106,81.8201,81.744,81.763,38633.0
2024-01-23 13:50:00,85.92,86.04,85.91,86.03,27086.0,81.7535,81.8677,81.744,81.8582,27086.0
2024-01-23 13:55:00,86.04,86.12,86.01,86.1,21124.0,81.8677,81.9438,81.8392,81.9248,21124.0
2024-01-23 14:00:00,86.09,86.12,86.07,86.08,12459.0,81.9153,81.9438,81.8962,81.9058,12459.0
2024-01-23 14:05:00,86.08,86.17,86.06,86.15,25751.0,81.9058,81.9914,81.8867,81.9724,25751.0
2024-01-23 14:10:00,86.14,86.21,86.13,86.2,42060.0,81.9629,82.0295,81.9533,82.0199,42060.0
2024-01-23 14:15:00,86.2,86.22,86.11,86.14,42027.0,82.0199,82.039,81.9343,81.9629,42027.0
2024-01-23 14:20:00,86.14,86.15,86.1,86.12,20125.0,81.9629,81.9724,81.9248,81.9438,20125.0
2024-01-23 14:25:00,86.12,86.12,86.04,86.09,24782.0,81.9438,81.9438,81.8677,81.9153,24782.0
2024-01-23 14:30:00,86.1,86.16,86.08,86.16,29288.0,81.9248,81.9819,81.9058,81.9819,29288.0
2024-01-23 14:35:00,86.16,86.2,86.1,86.17,65372.0,81.9819,82.0199,81.9248,81.9914,65372.0
2024-01-23 14:40:00,86.16,86.19,86.15,86.17,18533.0,81.9819,82.0104,81.9724,81.9914,18533.0
2024-01-23 14:45:00,86.16,86.17,86.1,86.14,60262.0,81.9819,81.9914,81.9248,81.9629,60262.0
2024-01-23 14:50:00,86.14,86.26,86.14,86.22,53452.0,81.9629,82.077,81.9629,82.039,53452.0
2024-01-23 14:55:00,86.22,86.28,86.22,86.23,23198.0,82.039,82.0961,82.039,82.0485,23198.0
2024-01-23 15:00:00,86.24,86.25,86.17,86.23,27799.0,82.058,82.0675,81.9914,82.0485,27799.0
2024-01-23 15:05:00,86.22,86.3,86.21,86.29,26556.0,82.039,82.1151,82.0295,82.1056,26556.0
2024-01-23 15:10:00,86.29,86.35,86.27,86.33,32492.0,82.1056,82.1627,82.0865,82.1436,32492.0
2024-01-23 15:15:00,86.33,86.41,86.33,86.4,26917.0,82.1436,82.2198,82.1436,82.2102,26917.0
2024-01-23 15:20:00,86.41,86.42,86.28,86.28,35464.0,82.2198,82.2293,82.0961,82.0961,35464.0
2024-01-23 15:25:00,86.29,86.34,86.26,86.3,38657.0,82.1056,82.1532,82.077,82.1151,38657.0
2024-01-23 15:30:00,86.29,86.32,86.26,86.29,44162.0,82.1056,82.1341,82.077,82.1056,44162.0
2024-01-23 15:35:00,86.29,86.34,86.28,86.33,44905.0,82.1056,82.1532,82.0961,82.1436,44905.0
2024-01-23 15:40:00,86.32,86.39,86.3,86.39,67033.0,82.1341,82.2007,82.1151,82.2007,67033.0
2024-01-23 15:45:00,86.39,86.44,86.35,86.38,95140.0,82.2007,82.2483,82.1627,82.1912,95140.0
2024-01-23 15:50:00,86.38,86.47,86.36,86.42,173413.0,82.1912,82.2769,82.1722,82.2293,173413.0
2024-01-23 15:55:00,86.42,86.43,86.32,86.34,249359.0,82.2293,82.2388,82.1341,82.1532,249359.0
2024-01-24 09:30:00,86.18,86.32,85.7,86.0,148160.0,82.0009,82.1341,81.5442,81.8296,148160.0
2024-01-24 09:35:00,86.0,86.11,85.81,85.89,62582.0,81.8296,81.9343,81.6489,81.725,62582.0
2024-01-24 09:40:00,85.83,86.12,85.8,86.07,61522.0,81.6679,81.9438,81.6393,81.8962,61522.0
2024-01-24 09:45:00,86.03,86.03,85.69,85.7,68054.0,81.8582,81.8582,81.5347,81.5442,68054.0
2024-01-24 09:50:00,85.7,85.73,85.52,85.56,30088.0,81.5442,81.5727,81.3729,81.411,30088.0
2024-01-24 09:55:00,85.55,85.63,85.39,85.4,49112.0,81.4015,81.4776,81.2492,81.2587,49112.0
2024-01-24 10:00:00,85.41,85.46,85.13,85.14,78596.0,81.2683,81.3158,81.0018,81.0113,78596.0
2024-01-24 10:05:00,85.13,85.14,84.93,84.99,103425.0,81.0018,81.0113,80.8115,80.8686,103425.0
2024-01-24 10:10:00,85.0,85.0,84.81,84.86,89423.0,80.8781,80.8781,80.6973,80.7449,89423.0
2024-01-24 10:15:00,84.85,85.14,84.82,85.13,101144.0,80.7354,81.0113,80.7069,81.0018,101144.0
2024-01-24 10:20:00,85.15,85.24,85.08,85.09,37334.0,81.0209,81.1065,80.9543,80.9638,37334.0
2024-01-24 10:25:00,85.09,85.18,85.05,85.13,25094.0,80.9638,81.0494,80.9257,81.0018,25094.0
2024-01-24 10:30:00,85.13,85.23,85.08,85.19,55264.0,81.0018,81.097,80.9543,81.0589,55264.0
2024-01-24 10:35:00,85.2,85.41,85.19,85.4,64000.0,81.0684,81.2683,81.0589,81.2587,64000.0
2024-01-24 10:40:00,85.42,85.54,85.34,85.54,55740.0,81.2778,81.3919,81.2016,81.3919,55740.0
2024-01-24 10:45:00,85.55,85.61,85.47,85.57,70902.0,81.4015,81.4586,81.3253,81.4205,70902.0
2024-01-24 10:50:00,85.58,85.58,85.48,85.52,63144.0,81.43,81.43,81.3349,81.3729,63144.0
2024-01-24 10:55:00,85.52,85.53,85.39,85.45,93491.0,81.3729,81.3824,81.2492,81.3063,93491.0
2024-01-24 11:00:00,85.45,85.52,85.28,85.31,55129.0,81.3063,81.3729,81.1446,81.1731,55129.0
2024-01-24 11:05:00,85.31,85.45,85.28,85.41,45316.0,81.1731,81.3063,81.1446,81.2683,45316.0
2024-01-24 11:10:00,85.4,85.4,85.24,85.25,36053.0,81.2587,81.2587,81.1065,81.116,36053.0
2024-01-24 11:15:00,85.27,85.43,85.26,85.4,48031.0,81.135,81.2873,81.1255,81.2587,48031.0
2024-01-24 11:20:00,85.4,85.45,85.37,85.4,29593.0,81.2587,81.3063,81.2302,81.2587,29593.0
2024-01-24 11:25:00,85.41,85.47,85.31,85.33,34631.0,81.2683,81.3253,81.1731,81.1921,34631.0
2024-01-24 11:30:00,85.32,85.36,85.23,85.31,123932.0,81.1826,81.2207,81.097,81.1731,123932.0
2024-01-24 11:35:00,85.3,85.35,85.13,85.17,60197.0,81.1636,81.2112,81.0018,81.0399,60197.0
2024-01-24 11:40:00,85.17,85.24,85.13,85.18,29789.0,81.0399,81.1065,81.0018,81.0494,29789.0
2024-01-24 11:45:00,85.17,85.31,85.17,85.31,25205.0,81.0399,81.1731,81.0399,81.1731,25205.0
2024-01-24 11:50:00,85.31,85.35,85.25,85.33,31327.0,81.1731,81.2112,81.116,81.1921,31327.0
2024-01-24 11:55:00,85.32,85.32,85.21,85.22,15914.0,81.1826,81.1826,81.078,81.0875,15914.0
2024-01-24 12:00:00,85.22,85.23,85.15,85.17,27459.0,81.0875,81.097,81.0209,81.0399,27459.0
2024-01-24 12:05:00,85.17,85.18,85.1,85.14,46634.0,81.0399,81.0494,80.9733,81.0113,46634.0
2024-01-24 12:10:00,85.14,85.14,85.01,85.04,30874.0,81.0113,81.0113,80.8876,80.9162,30874.0
2024-01-24 12:15:00,85.03,85.15,85.02,85.13,35252.0,80.9067,81.0209,80.8972,81.0018,35252.0
2024-01-24 12:20:00,85.14,85.17,85.1,85.14,31622.0,81.0113,81.0399,80.9733,81.0113,31622.0
2024-01-24 12:25:00,85.15,85.19,85.13,85.15,28140.0,81.0209,81.0589,81.0018,81.0209,28140.0
2024-01-24 12:30:00,85.15,85.25,85.11,85.25,44140.0,81.0209,81.116,80.9828,81.116,44140.0
2024-01-24 12:35:00,85.25,85.26,85.2,85.25,43030.0,81.116,81.1255,81.0684,81.116,43030.0
2024-01-24 12:40:00,85.25,85.26,85.19,85.22,37515.0,81.116,81.1255,81.0589,81.0875,37515.0
2024-01-24 12:45:00,85.22,85.37,85.21,85.34,60627.0,81.0875,81.2302,81.078,81.2016,60627.0
2024-01-24 12:50:00,85.33,85.4,85.33,85.36,30583.0,81.1921,81.2587,81.1921,81.2207,30583.0
2024-01-24 12:55:00,85.36,85.37,85.32,85.35,27104.0,81.2207,81.2302,81.1826,81.2112,27104.0
2024-01-24 13:00:00,85.35,85.47,85.34,85.46,54659.0,81.2112,81.3253,81.2016,81.3158,54659.0
2024-01-24 13:05:00,85.46,85.49,85.35,85.4,51904.0,81.3158,81.3444,81.2112,81.2587,51904.0
2024-01-24 13:10:00,85.41,85.42,85.22,85.27,38081.0,81.2683,81.2778,81.0875,81.135,38081.0
2024-01-24 13:15:00,85.26,85.26,85.16,85.18,19452.0,81.1255,81.1255,81.0304,81.0494,19452.0
2024-01-24 13:20:00,85.19,85.21,85.14,85.16,19712.0,81.0589,81.078,81.0113,81.0304,19712.0
2024-01-24 13:25:00,85.16,85.25,85.16,85.22,16901.0,81.0304,81.116,81.0304,81.0875,16901.0
2024-01-24 13:30:00,85.21,85.24,85.16,85.24,27784.0,81.078,81.1065,81.0304,81.1065,27784.0
2024-01-24 13:35:00,85.26,85.26,85.18,85.22,26191.0,81.1255,81.1255,81.0494,81.0875,26191.0
2024-01-24 13:40:00,85.22,85.27,85.21,85.22,20742.0,81.0875,81.135,81.078,81.0875,20742.0
2024-01-24 13:45:00,85.21,85.24,85.2,85.23,33529.0,81.078,81.1065,81.0684,81.097,33529.0
2024-01-24 13:50:00,85.23,85.28,85.19,85.27,14161.0,81.097,81.1446,81.0589,81.135,14161.0
2024-01-24 13:55:00,85.26,85.29,85.22,85.29,17006.0,81.1255,81.1541,81.0875,81.1541,17006.0
2024-01-24 14:00:00,85.28,85.32,85.23,85.24,19456.0,81.1446,81.1826,81.097,81.1065,19456.0
2024-01-24 14:05:00,85.25,85.25,85.17,85.2,20718.0,81.116,81.116,81.0399,81.0684,20718.0
2024-01-24 14:10:00,85.19,85.21,85.15,85.19,24265.0,81.0589,81.078,81.0209,81.0589,24265.0
2024-01-24 14:15:00,85.19,85.25,85.18,85.23,21425.0,81.0589,81.116,81.0494,81.097,21425.0
2024-01-24 14:20:00,85.22,85.25,85.16,85.17,36409.0,81.0875,81.116,81.0304,81.0399,36409.0
2024-01-24 14:25:00,85.17,85.22,85.15,85.2,45081.0,81.0399,81.0875,81.0209,81.0684,45081.0
2024-01-24 14:30:00,85.2,85.28,85.2,85.25,35039.0,81.0684,81.1446,81.0684,81.116,35039.0
2024-01-24 14:35:00,85.25,85.26,85.1,85.12,27628.0,81.116,81.1255,80.9733,80.9923,27628.0
2024-01-24 14:40:00,85.11,85.24,85.11,85.23,35402.0,80.9828,81.1065,80.9828,81.097,35402.0
2024-01-24 14:45:00,85.23,85.26,85.21,85.24,28232.0,81.097,81.1255,81.078,81.1065,28232.0
2024-01-24 14:50:00,85.24,85.26,85.19,85.25,20382.0,81.1065,81.1255,81.0589,81.116,20382.0
2024-01-24 14:55:00,85.25,85.28,85.19,85.28,24389.0,81.116,81.1446,81.0589,81.1446,24389.0
2024-01-24 15:00:00,85.28,85.29,85.21,85.26,36787.0,81.1446,81.1541,81.078,81.1255,36787.0
2024-01-24 15:05:00,85.26,85.32,85.25,85.28,30021.0,81.1255,81.1826,81.116,81.1446,30021.0
2024-01-24 15:10:00,85.28,85.29,85.15,85.17,82527.0,81.1446,81.1541,81.0209,81.0399,82527.0
2024-01-24 15:15:00,85.16,85.19,85.12,85.13,45633.0,81.0304,81.0589,80.9923,81.0018,45633.0
2024-01-24 15:20:00,85.12,85.15,85.05,85.1,39766.0,80.9923,81.0209,80.9257,80.9733,39766.0
2024-01-24 15:25:00,85.09,85.14,85.06,85.14,49298.0,80.9638,81.0113,80.9352,81.0113,49298.0
2024-01-24 15:30:00,85.14,85.15,85.06,85.06,49462.0,81.0113,81.0209,80.9352,80.9352,49462.0
2024-01-24 15:35:00,85.06,85.08,85.02,85.06,46528.0,80.9352,80.9543,80.8972,80.9352,46528.0
2024-01-24 15:40:00,85.05,85.11,85.02,85.02,64908.0,80.9257,80.9828,80.8972,80.8972,64908.0
2024-01-24 15:45:00,85.03,85.03,84.86,84.88,74739.0,80.9067,80.9067,80.7449,80.764,74739.0
2024-01-24 15:50:00,84.87,84.9,84.75,84.8,124469.0,80.7544,80.783,80.6403,80.6878,124469.0
2024-01-24 15:55:00,84.81,84.84,84.67,84.73,352217.0,80.6973,80.7259,80.5641,80.6212,352217.0
2024-01-25 09:30:00,85.26,85.37,85.03,85.17,115754.0,81.1255,81.2302,80.9067,81.0399,115754.0
2024-01-25 09:35:00,85.17,85.24,84.7,84.77,41512.0,81.0399,81.1065,80.5927,80.6593,41512.0
2024-01-25 09:40:00,84.78,84.95,84.77,84.84,32214.0,80.6688,80.8306,80.6593,80.7259,32214.0
2024-01-25 09:45:00,84.86,84.97,84.82,84.84,42528.0,80.7449,80.8496,80.7069,80.7259,42528.0
2024-01-25 09:50:00,84.83,85.05,84.83,84.95,25262.0,80.7164,80.9257,80.7164,80.8306,25262.0
2024-01-25 09:55:00,84.95,85.03,84.93,84.99,36360.0,80.8306,80.9067,80.8115,80.8686,36360.0
2024-01-25 10:00:00,85.0,85.05,84.89,84.89,33732.0,80.8781,80.9257,80.7735,80.7735,33732.0
2024-01-25 10:05:00,84.88,85.02,84.88,85.0,17860.0,80.764,80.8972,80.764,80.8781,17860.0
2024-01-25 10:10:00,85.0,85.02,84.8,84.82,20917.0,80.8781,80.8972,80.6878,80.7069,20917.0
2024-01-25 10:15:00,84.81,84.88,84.71,84.81,68988.0,80.6973,80.764,80.6022,80.6973,68988.0
2024-01-25 10:20:00,84.82,84.87,84.71,84.73,24471.0,80.7069,80.7544,80.6022,80.6212,24471.0
2024-01-25 10:25:00,84.73,84.78,84.6,84.68,36842.0,80.6212,80.6688,80.4975,80.5737,36842.0
2024-01-25 10:30:00,84.68,84.84,84.66,84.73,27284.0,80.5737,80.7259,80.5546,80.6212,27284.0
2024-01-25 10:35:00,84.74,84.86,84.73,84.83,22891.0,80.6307,80.7449,80.6212,80.7164,22891.0
2024-01-25 10:40:00,84.84,84.86,84.75,84.83,22849.0,80.7259,80.7449,80.6403,80.7164,22849.0
2024-01-25 10:45:00,84.84,84.91,84.8,84.82,26095.0,80.7259,80.7925,80.6878,80.7069,26095.0
2024-01-25 10:50:00,84.8,84.94,84.8,84.94,20349.0,80.6878,80.821,80.6878,80.821,20349.0
2024-01-25 10:55:00,84.93,84.99,84.87,84.9,35693.0,80.8115,80.8686,80.7544,80.783,35693.0
2024-01-25 11:00:00,84.9,84.98,84.89,84.96,13407.0,80.783,80.8591,80.7735,80.8401,13407.0
2024-01-25 11:05:00,84.96,84.96,84.83,84.83,31785.0,80.8401,80.8401,80.7164,80.7164,31785.0
2024-01-25 11:10:00,84.83,84.85,84.78,84.83,14327.0,80.7164,80.7354,80.6688,80.7164,14327.0
2024-01-25 11:15:00,84.84,84.92,84.83,84.84,28229.0,80.7259,80.802,80.7164,80.7259,28229.0
2024-01-25 11:20:00,84.83,84.83,84.7,84.73,19926.0,80.7164,80.7164,80.5927,80.6212,19926.0
2024-01-25 11:25:00,84.73,84.82,84.72,84.81,18476.0,80.6212,80.7069,80.6117,80.6973,18476.0
2024-01-25 11:30:00,84.83,84.85,84.71,84.71,19445.0,80.7164,80.7354,80.6022,80.6022,19445.0
2024-01-25 11:35:00,84.7,84.75,84.67,84.75,33048.0,80.5927,80.6403,80.5641,80.6403,33048.0
2024-01-25 11:40:00,84.74,84.77,84.66,84.74,20291.0,80.6307,80.6593,80.5546,80.6307,20291.0
2024-01-25 11:45:00,84.74,84.86,84.73,84.83,17389.0,80.6307,80.7449,80.6212,80.7164,17389.0
2024-01-25 11:50:00,84.82,84.83,84.72,84.73,25589.0,80.7069,80.7164,80.6117,80.6212,25589.0
2024-01-25 11:55:00,84.72,84.79,84.68,84.77,26015.0,80.6117,80.6783,80.5737,80.6593,26015.0
2024-01-25 12:00:00,84.78,84.78,84.69,84.69,15588.0,80.6688,80.6688,80.5832,80.5832,15588.0
2024-01-25 12:05:00,84.7,84.71,84.63,84.69,21325.0,80.5927,80.6022,80.5261,80.5832,21325.0
2024-01-25 12:10:00,84.69,84.73,84.66,84.72,15020.0,80.5832,80.6212,80.5546,80.6117,15020.0
2024-01-25 12:15:00,84.73,84.8,84.72,84.8,21791.0,80.6212,80.6878,80.6117,80.6878,21791.0
2024-01-25 12:20:00,84.8,84.9,84.79,84.86,47635.0,80.6878,80.783,80.6783,80.7449,47635.0
2024-01-25 12:25:00,84.85,84.88,84.82,84.86,20801.0,80.7354,80.764,80.7069,80.7449,20801.0
2024-01-25 12:30:00,84.86,84.92,84.83,84.92,17530.0,80.7449,80.802,80.7164,80.802,17530.0
2024-01-25 12:35:00,84.92,84.94,84.85,84.87,17686.0,80.802,80.821,80.7354,80.7544,17686.0
2024-01-25 12:40:00,84.87,84.87,84.82,84.87,10586.0,80.7544,80.7544,80.7069,80.7544,10586.0
2024-01-25 12:45:00,84.87,84.88,84.79,84.81,15060.0,80.7544,80.764,80.6783,80.6973,15060.0
2024-01-25 12:50:00,84.81,84.88,84.8,84.82,20495.0,80.6973,80.764,80.6878,80.7069,20495.0
2024-01-25 12:55:00,84.82,84.84,84.76,84.78,16135.0,80.7069,80.7259,80.6498,80.6688,16135.0
2024-01-25 13:00:00,84.78,84.92,84.78,84.86,32647.0,80.6688,80.802,80.6688,80.7449,32647.0
2024-01-25 13:05:00,84.86,84.88,84.8,84.84,21408.0,80.7449,80.764,80.6878,80.7259,21408.0
2024-01-25 13:10:00,84.84,84.9,84.82,84.86,22647.0,80.7259,80.783,80.7069,80.7449,22647.0
2024-01-25 13:15:00,84.86,84.91,84.83,84.91,32456.0,80.7449,80.7925,80.7164,80.7925,32456.0
2024-01-25 13:20:00,84.91,84.94,84.87,84.87,31101.0,80.7925,80.821,80.7544,80.7544,31101.0
2024-01-25 13:25:00,84.88,84.9,84.78,84.79,30048.0,80.764,80.783,80.6688,80.6783,30048.0
2024-01-25 13:30:00,84.79,84.84,84.79,84.83,28623.0,80.6783,80.7259,80.6783,80.7164,28623.0
2024-01-25 13:35:00,84.83,84.84,84.8,84.83,47965.0,80.7164,80.7259,80.6878,80.7164,47965.0
2024-01-25 13:40:00,84.83,84.88,84.81,84.86,101285.0,80.7164,80.764,80.6973,80.7449,101285.0
2024-01-25 13:45:00,84.85,84.97,84.84,84.94,47368.0,80.7354,80.8496,80.7259,80.821,47368.0
2024-01-25 13:50:00,84.96,85.13,84.96,85.13,74114.0,80.8401,81.0018,80.8401,81.0018,74114.0
2024-01-25 13:55:00,85.13,85.26,85.11,85.25,35187.0,81.0018,81.1255,80.9828,81.116,35187.0
2024-01-25 14:00:00,85.25,85.28,85.14,85.2,28540.0,81.116,81.1446,81.0113,81.0684,28540.0
2024-01-25 14:05:00,85.2,85.25,85.16,85.25,21565.0,81.0684,81.116,81.0304,81.116,21565.0
2024-01-25 14:10:00,85.25,85.4,85.24,85.35,35228.0,81.116,81.2587,81.1065,81.2112,35228.0
2024-01-25 14:15:00,85.35,85.4,85.34,85.34,33843.0,81.2112,81.2587,81.2016,81.2016,33843.0
2024-01-25 14:20:00,85.31,85.32,85.28,85.31,25721.0,81.1731,81.1826,81.1446,81.1731,25721.0
2024-01-25 14:25:00,85.31,85.34,85.24,85.29,15750.0,81.1731,81.2016,81.1065,81.1541,15750.0
2024-01-25 14:30:00,85.29,85.33,85.27,85.31,19628.0,81.1541,81.1921,81.135,81.1731,19628.0
2024-01-25 14:35:00,85.32,85.34,85.21,85.21,28905.0,81.1826,81.2016,81.078,81.078,28905.0
2024-01-25 14:40:00,85.22,85.22,85.08,85.08,20726.0,81.0875,81.0875,80.9543,80.9543,20726.0
2024-01-25 14:45:00,85.09,85.1,85.06,85.08,33801.0,80.9638,80.9733,80.9352,80.9543,33801.0
2024-01-25 14:50:00,85.08,85.08,84.98,85.04,55787.0,80.9543,80.9543,80.8591,80.9162,55787.0
2024-01-25 14:55:00,85.06,85.11,84.99,85.0,25932.0,80.9352,80.9828,80.8686,80.8781,25932.0
2024-01-25 15:00:00,84.99,85.02,84.96,84.98,25256.0,80.8686,80.8972,80.8401,80.8591,25256.0
2024-01-25 15:05:00,84.98,85.02,84.95,84.98,20417.0,80.8591,80.8972,80.8306,80.8591,20417.0
2024-01-25 15:10:00,84.98,85.05,84.98,85.03,28820.0,80.8591,80.9257,80.8591,80.9067,28820.0
2024-01-25 15:15:00,85.02,85.1,84.99,85.09,31052.0,80.8972,80.9733,80.8686,80.9638,31052.0
2024-01-25 15:20:00,85.1,85.21,85.09,85.17,47847.0,80.9733,81.078,80.9638,81.0399,47847.0
2024-01-25 15:25:00,85.16,85.34,85.16,85.34,36002.0,81.0304,81.2016,81.0304,81.2016,36002.0
2024-01-25 15:30:00,85.34,85.48,85.31,85.47,76900.0,81.2016,81.3349,81.1731,81.3253,76900.0
2024-01-25 15:35:00,85.47,85.57,85.46,85.56,109719.0,81.3253,81.4205,81.3158,81.411,109719.0
2024-01-25 15:40:00,85.56,85.63,85.56,85.63,61812.0,81.411,81.4776,81.411,81.4776,61812.0
2024-01-25 15:45:00,85.61,85.62,85.54,85.57,71941.0,81.4586,81.4681,81.3919,81.4205,71941.0
2024-01-25 15:50:00,85.58,85.65,85.51,85.64,131487.0,81.43,81.4966,81.3634,81.4871,131487.0
2024-01-25 15:55:00,85.64,85.83,85.6,85.81,516946.0,81.4871,81.6679,81.449,81.6489,516946.0
2024-01-26 09:30:00,86.19,86.34,85.97,86.03,121850.0,82.0104,82.1532,81.8011,81.8582,121850.0
2024-01-26 09:35:00,86.05,86.1,85.72,85.73,23117.0,81.8772,81.9248,81.5632,81.5727,23117.0
2024-01-26 09:40:00,85.71,85.86,85.63,85.81,39150.0,81.5537,81.6964,81.4776,81.6489,39150.0
2024-01-26 09:45:00,85.81,85.98,85.76,85.81,34144.0,81.6489,81.8106,81.6013,81.6489,34144.0
2024-01-26 09:50:00,85.81,85.95,85.78,85.86,33033.0,81.6489,81.7821,81.6203,81.6964,33033.0
2024-01-26 09:55:00,85.84,85.86,85.69,85.81,27771.0,81.6774,81.6964,81.5347,81.6489,27771.0
2024-01-26 10:00:00,85.84,85.92,85.81,85.84,14690.0,81.6774,81.7535,81.6489,81.6774,14690.0
2024-01-26 10:05:00,85.83,85.97,85.83,85.96,33101.0,81.6679,81.8011,81.6679,81.7916,33101.0
2024-01-26 10:10:00,85.97,85.99,85.81,85.82,27879.0,81.8011,81.8201,81.6489,81.6584,27879.0
2024-01-26 10:15:00,85.81,86.0,85.78,86.0,15967.0,81.6489,81.8296,81.6203,81.8296,15967.0
2024-01-26 10:20:00,86.0,86.05,85.94,85.94,34340.0,81.8296,81.8772,81.7726,81.7726,34340.0
2024-01-26 10:25:00,85.95,85.95,85.87,85.91,25639.0,81.7821,81.7821,81.7059,81.744,25639.0
2024-01-26 10:30:00,85.88,85.94,85.83,85.94,29203.0,81.7155,81.7726,81.6679,81.7726,29203.0
2024-01-26 10:35:00,85.92,85.95,85.83,85.94,20567.0,81.7535,81.7821,81.6679,81.7726,20567.0
2024-01-26 10:40:00,85.94,86.01,85.93,85.96,27878.0,81.7726,81.8392,81.763,81.7916,27878.0
2024-01-26 10:45:00,85.95,85.98,85.89,85.95,63390.0,81.7821,81.8106,81.725,81.7821,63390.0
2024-01-26 10:50:00,85.95,85.96,85.77,85.78,23932.0,81.7821,81.7916,81.6108,81.6203,23932.0
2024-01-26 10:55:00,85.77,85.82,85.73,85.78,30022.0,81.6108,81.6584,81.5727,81.6203,30022.0
2024-01-26 11:00:00,85.78,85.88,85.76,85.82,23782.0,81.6203,81.7155,81.6013,81.6584,23782.0
2024-01-26 11:05:00,85.82,85.82,85.74,85.74,27336.0,81.6584,81.6584,81.5823,81.5823,27336.0
2024-01-26 11:10:00,85.72,85.78,85.72,85.76,19097.0,81.5632,81.6203,81.5632,81.6013,19097.0
2024-01-26 11:15:00,85.76,85.81,85.73,85.8,28878.0,81.6013,81.6489,81.5727,81.6393,28878.0
2024-01-26 11:20:00,85.8,85.8,85.71,85.77,27925.0,81.6393,81.6393,81.5537,81.6108,27925.0
2024-01-26 11:25:00,85.78,85.9,85.78,85.9,51904.0,81.6203,81.7345,81.6203,81.7345,51904.0
2024-01-26 11:30:00,85.9,85.93,85.88,85.91,34436.0,81.7345,81.763,81.7155,81.744,34436.0
2024-01-26 11:35:00,85.91,85.92,85.83,85.89,40430.0,81.744,81.7535,81.6679,81.725,40430.0
2024-01-26 11:40:00,85.87,86.0,85.87,85.99,33243.0,81.7059,81.8296,81.7059,81.8201,33243.0
2024-01-26 11:45:00,85.98,86.14,85.98,86.12,35723.0,81.8106,81.9629,81.8106,81.9438,35723.0
2024-01-26 11:50:00,86.12,86.14,86.03,86.04,67187.0,81.9438,81.9629,81.8582,81.8677,67187.0
2024-01-26 11:55:00,86.03,86.13,86.01,86.11,60034.0,81.8582,81.9533,81.8392,81.9343,60034.0
2024-01-26 12:00:00,86.12,86.18,86.12,86.14,20501.0,81.9438,82.0009,81.9438,81.9629,20501.0
2024-01-26 12:05:00,86.14,86.18,86.1,86.13,21491.0,81.9629,82.0009,81.9248,81.9533,21491.0
2024-01-26 12:10:00,86.13,86.14,86.04,86.08,21712.0,81.9533,81.9629,81.8677,81.9058,21712.0
2024-01-26 12:15:00,86.09,86.2,86.08,86.2,16824.0,81.9153,82.0199,81.9058,82.0199,16824.0
2024-01-26 12:20:00,86.2,86.21,86.11,86.12,18894.0,82.0199,82.0295,81.9343,81.9438,18894.0
2024-01-26 12:25:00,86.11,86.16,86.09,86.13,32146.0,81.9343,81.9819,81.9153,81.9533,32146.0
2024-01-26 12:30:00,86.14,86.2,86.13,86.18,43169.0,81.9629,82.0199,81.9533,82.0009,43169.0
2024-01-26 12:35:00,86.19,86.19,86.05,86.08,54462.0,82.0104,82.0104,81.8772,81.9058,54462.0
2024-01-26 12:40:00,86.06,86.11,86.02,86.04,51784.0,81.8867,81.9343,81.8487,81.8677,51784.0
2024-01-26 12:45:00,86.04,86.12,86.04,86.08,80637.0,81.8677,81.9438,81.8677,81.9058,80637.0
2024-01-26 12:50:00,86.08,86.11,85.98,86.0,35637.0,81.9058,81.9343,81.8106,81.8296,35637.0
2024-01-26 12:55:00,85.98,85.98,85.91,85.95,9059.0,81.8106,81.8106,81.744,81.7821,9059.0
2024-01-26 13:00:00,85.95,86.02,85.94,85.99,37279.0,81.7821,81.8487,81.7726,81.8201,37279.0
2024-01-26 13:05:00,86.0,86.05,85.98,86.04,39180.0,81.8296,81.8772,81.8106,81.8677,39180.0
2024-01-26 13:10:00,86.05,86.11,86.04,86.09,37008.0,81.8772,81.9343,81.8677,81.9153,37008.0
2024-01-26 13:15:00,86.08,86.1,86.06,86.1,65973.0,81.9058,81.9248,81.8867,81.9248,65973.0
2024-01-26 13:20:00,86.09,86.1,86.0,86.03,28631.0,81.9153,81.9248,81.8296,81.8582,28631.0
2024-01-26 13:25:00,86.03,86.09,86.03,86.09,90368.0,81.8582,81.9153,81.8582,81.9153,90368.0
2024-01-26 13:30:00,86.09,86.11,86.05,86.1,69840.0,81.9153,81.9343,81.8772,81.9248,69840.0
2024-01-26 13:35:00,86.11,86.12,86.07,86.09,88076.0,81.9343,81.9438,81.8962,81.9153,88076.0
2024-01-26 13:40:00,86.09,86.1,85.81,85.98,65718.0,81.9153,81.9248,81.6489,81.8106,65718.0
2024-01-26 13:45:00,85.97,86.01,85.94,86.0,16447.0,81.8011,81.8392,81.7726,81.8296,16447.0
2024-01-26 13:50:00,86.01,86.03,85.97,86.03,26672.0,81.8392,81.8582,81.8011,81.8582,26672.0
2024-01-26 13:55:00,86.02,86.06,86.01,86.05,16231.0,81.8487,81.8867,81.8392,81.8772,16231.0
2024-01-26 14:00:00,86.05,86.13,86.03,86.08,31071.0,81.8772,81.9533,81.8582,81.9058,31071.0
2024-01-26 14:05:00,86.09,86.11,86.06,86.07,17775.0,81.9153,81.9343,81.8867,81.8962,17775.0
2024-01-26 14:10:00,86.07,86.11,86.04,86.11,27097.0,81.8962,81.9343,81.8677,81.9343,27097.0
2024-01-26 14:15:00,86.11,86.18,86.11,86.18,40609.0,81.9343,82.0009,81.9343,82.0009,40609.0
2024-01-26 14:20:00,86.17,86.23,86.16,86.23,46197.0,81.9914,82.0485,81.9819,82.0485,46197.0
2024-01-26 14:25:00,86.23,86.27,86.21,86.26,35431.0,82.0485,82.0865,82.0295,82.077,35431.0
2024-01-26 14:30:00,86.27,86.3,86.22,86.28,74705.0,82.0865,82.1151,82.039,82.0961,74705.0
2024-01-26 14:35:00,86.28,86.29,86.24,86.28,51355.0,82.0961,82.1056,82.058,82.0961,51355.0
2024-01-26 14:40:00,86.28,86.31,86.2,86.25,25910.0,82.0961,82.1246,82.0199,82.0675,25910.0
2024-01-26 14:45:00,86.26,86.33,86.24,86.31,25977.0,82.077,82.1436,82.058,82.1246,25977.0
2024-01-26 14:50:00,86.31,86.36,86.31,86.32,36034.0,82.1246,82.1722,82.1246,82.1341,36034.0
2024-01-26 14:55:00,86.31,86.36,86.28,86.36,41630.0,82.1246,82.1722,82.0961,82.1722,41630.0
2024-01-26 15:00:00,86.35,86.38,86.34,86.37,45940.0,82.1627,82.1912,82.1532,82.1817,45940.0
2024-01-26 15:05:00,86.37,86.42,86.35,86.42,60317.0,82.1817,82.2293,82.1627,82.2293,60317.0
2024-01-26 15:10:00,86.41,86.45,86.41,86.44,108327.0,82.2198,82.2578,82.2198,82.2483,108327.0
2024-01-26 15:15:00,86.45,86.49,86.37,86.44,98368.0,82.2578,82.2959,82.1817,82.2483,98368.0
2024-01-26 15:20:00,86.43,86.44,86.26,86.31,161816.0,82.2388,82.2483,82.077,82.1246,161816.0
2024-01-26 15:25:00,86.31,86.36,86.3,86.34,49881.0,82.1246,82.1722,82.1151,82.1532,49881.0
2024-01-26 15:30:00,86.35,86.38,86.32,86.34,59817.0,82.1627,82.1912,82.1341,82.1532,59817.0
2024-01-26 15:35:00,86.34,86.44,86.33,86.4,220114.0,82.1532,82.2483,82.1436,82.2102,220114.0
2024-01-26 15:40:00,86.4,86.43,86.38,86.4,169824.0,82.2102,82.2388,82.1912,82.2102,169824.0
2024-01-26 15:45:00,86.4,86.4,86.27,86.39,113886.0,82.2102,82.2102,82.0865,82.2007,113886.0
2024-01-26 15:50:00,86.39,86.42,86.36,86.42,177917.0,82.2007,82.2293,82.1722,82.2293,177917.0
2024-01-26 15:55:00,86.42,86.6,86.4,86.55,655825.0,82.2293,82.4005,82.2102,82.353,655825.0
2024-01-29 09:30:00,86.3,86.39,86.18,86.35,140590.0,82.1151,82.2007,82.0009,82.1627,140590.0
2024-01-29 09:35:00,86.34,86.42,86.16,86.2,47237.0,82.1532,82.2293,81.9819,82.0199,47237.0
2024-01-29 09:40:00,86.21,86.29,86.13,86.13,41554.0,82.0295,82.1056,81.9533,81.9533,41554.0
2024-01-29 09:45:00,86.14,86.33,86.14,86.24,45923.0,81.9629,82.1436,81.9629,82.058,45923.0
2024-01-29 09:50:00,86.24,86.25,86.16,86.19,26848.0,82.058,82.0675,81.9819,82.0104,26848.0
2024-01-29 09:55:00,86.2,86.37,86.19,86.35,46228.0,82.0199,82.1817,82.0104,82.1627,46228.0
2024-01-29 10:00:00,86.36,86.47,86.34,86.47,40633.0,82.1722,82.2769,82.1532,82.2769,40633.0
2024-01-29 10:05:00,86.47,86.51,86.4,86.4,28211.0,82.2769,82.3149,82.2102,82.2102,28211.0
2024-01-29 10:10:00,86.4,86.47,86.36,86.47,37961.0,82.2102,82.2769,82.1722,82.2769,37961.0
2024-01-29 10:15:00,86.46,86.52,86.44,86.47,15616.0,82.2673,82.3244,82.2483,82.2769,15616.0
2024-01-29 10:20:00,86.48,86.48,86.36,86.38,35874.0,82.2864,82.2864,82.1722,82.1912,35874.0
2024-01-29 10:25:00,86.38,86.44,86.38,86.41,20006.0,82.1912,82.2483,82.1912,82.2198,20006.0
2024-01-29 10:30:00,86.39,86.39,86.22,86.24,72980.0,82.2007,82.2007,82.039,82.058,72980.0
2024-01-29 10:35:00,86.24,86.37,86.22,86.34,33033.0,82.058,82.1817,82.039,82.1532,33033.0
2024-01-29 10:40:00,86.36,86.37,86.2,86.26,32243.0,82.1722,82.1817,82.0199,82.077,32243.0
2024-01-29 10:45:00,86.25,86.34,86.24,86.32,39125.0,82.0675,82.1532,82.058,82.1341,39125.0
2024-01-29 10:50:00,86.31,86.36,86.28,86.35,68763.0,82.1246,82.1722,82.0961,82.1627,68763.0
2024-01-29 10:55:00,86.36,86.39,86.31,86.38,26889.0,82.1722,82.2007,82.1246,82.1912,26889.0
2024-01-29 11:00:00,86.38,86.42,86.35,86.36,43482.0,82.1912,82.2293,82.1627,82.1722,43482.0
2024-01-29 11:05:00,86.36,86.52,86.35,86.5,71073.0,82.1722,82.3244,82.1627,82.3054,71073.0
2024-01-29 11:10:00,86.5,86.56,86.46,86.56,42993.0,82.3054,82.3625,82.2673,82.3625,42993.0
2024-01-29 11:15:00,86.56,86.63,86.53,86.63,28054.0,82.3625,82.4291,82.3339,82.4291,28054.0
2024-01-29 11:20:00,86.63,86.66,86.6,86.64,26599.0,82.4291,82.4576,82.4005,82.4386,26599.0
2024-01-29 11:25:00,86.63,86.69,86.6,86.67,27792.0,82.4291,82.4862,82.4005,82.4672,27792.0
2024-01-29 11:30:00,86.66,86.67,86.61,86.65,20823.0,82.4576,82.4672,82.4101,82.4481,20823.0
2024-01-29 11:35:00,86.65,86.66,86.6,86.65,23846.0,82.4481,82.4576,82.4005,82.4481,23846.0
2024-01-29 11:40:00,86.65,86.65,86.57,86.59,19407.0,82.4481,82.4481,82.372,82.391,19407.0
2024-01-29 11:45:00,86.59,86.61,86.55,86.6,34841.0,82.391,82.4101,82.353,82.4005,34841.0
2024-01-29 11:50:00,86.61,86.61,86.56,86.59,39732.0,82.4101,82.4101,82.3625,82.391,39732.0
2024-01-29 11:55:00,86.59,86.61,86.51,86.53,20881.0,82.391,82.4101,82.3149,82.3339,20881.0
2024-01-29 12:00:00,86.53,86.56,86.44,86.55,54609.0,82.3339,82.3625,82.2483,82.353,54609.0
2024-01-29 12:05:00,86.56,86.64,86.54,86.62,45300.0,82.3625,82.4386,82.3435,82.4196,45300.0
2024-01-29 12:10:00,86.62,86.62,86.54,86.56,45705.0,82.4196,82.4196,82.3435,82.3625,45705.0
2024-01-29 12:15:00,86.56,86.59,86.52,86.54,29208.0,82.3625,82.391,82.3244,82.3435,29208.0
2024-01-29 12:20:00,86.54,86.55,86.49,86.53,34072.0,82.3435,82.353,82.2959,82.3339,34072.0
2024-01-29 12:25:00,86.53,86.6,86.52,86.58,29750.0,82.3339,82.4005,82.3244,82.3815,29750.0
2024-01-29 12:30:00,86.58,86.67,86.58,86.65,33705.0,82.3815,82.4672,82.3815,82.4481,33705.0
2024-01-29 12:35:00,86.65,86.9,86.64,86.9,69707.0,82.4481,82.686,82.4386,82.686,69707.0
2024-01-29 12:40:00,86.9,87.0,86.89,86.99,72864.0,82.686,82.7811,82.6765,82.7716,72864.0
2024-01-29 12:45:00,86.99,87.0,86.84,86.86,116507.0,82.7716,82.7811,82.6289,82.6479,116507.0
2024-01-29 12:50:00,86.87,86.96,86.86,86.92,44917.0,82.6575,82.7431,82.6479,82.705,44917.0
2024-01-29 12:55:00,86.92,86.95,86.9,86.94,38735.0,82.705,82.7336,82.686,82.7241,38735.0
2024-01-29 13:00:00,86.95,86.95,86.89,86.92,42718.0,82.7336,82.7336,82.6765,82.705,42718.0
2024-01-29 13:05:00,86.93,87.01,86.93,86.97,49531.0,82.7145,82.7907,82.7145,82.7526,49531.0
2024-01-29 13:10:00,86.96,86.96,86.89,86.9,25590.0,82.7431,82.7431,82.6765,82.686,25590.0
2024-01-29 13:15:00,86.9,86.9,86.76,86.78,19229.0,82.686,82.686,82.5528,82.5718,19229.0
2024-01-29 13:20:00,86.78,86.8,86.75,86.77,20708.0,82.5718,82.5908,82.5433,82.5623,20708.0
2024-01-29 13:25:00,86.77,86.92,86.77,86.92,33696.0,82.5623,82.705,82.5623,82.705,33696.0
2024-01-29 13:30:00,86.92,86.99,86.92,86.98,41439.0,82.705,82.7716,82.705,82.7621,41439.0
2024-01-29 13:35:00,86.99,87.04,86.99,87.02,55766.0,82.7716,82.8192,82.7716,82.8002,55766.0
2024-01-29 13:40:00,87.01,87.14,86.99,87.0,92935.0,82.7907,82.9144,82.7716,82.7811,92935.0
2024-01-29 13:45:00,86.99,86.99,86.82,86.82,34681.0,82.7716,82.7716,82.6099,82.6099,34681.0
2024-01-29 13:50:00,86.81,86.92,86.81,86.91,34779.0,82.6004,82.705,82.6004,82.6955,34779.0
2024-01-29 13:55:00,86.9,86.92,86.89,86.91,45324.0,82.686,82.705,82.6765,82.6955,45324.0
2024-01-29 14:00:00,86.9,87.02,86.89,87.0,70741.0,82.686,82.8002,82.6765,82.7811,70741.0
2024-01-29 14:05:00,87.0,87.03,86.88,86.98,48604.0,82.7811,82.8097,82.667,82.7621,48604.0
2024-01-29 14:10:00,86.96,87.03,86.96,87.0,58709.0,82.7431,82.8097,82.7431,82.7811,58709.0
2024-01-29 14:15:00,87.02,87.03,87.0,87.02,41564.0,82.8002,82.8097,82.7811,82.8002,41564.0
2024-01-29 14:20:00,87.02,87.03,86.89,86.89,56073.0,82.8002,82.8097,82.6765,82.6765,56073.0
2024-01-29 14:25:00,86.9,86.9,86.79,86.83,19456.0,82.686,82.686,82.5813,82.6194,19456.0
2024-01-29 14:30:00,86.83,86.88,86.77,86.87,28452.0,82.6194,82.667,82.5623,82.6575,28452.0
2024-01-29 14:35:00,86.87,86.88,86.81,86.83,24890.0,82.6575,82.667,82.6004,82.6194,24890.0
2024-01-29 14:40:00,86.83,86.86,86.8,86.86,55594.0,82.6194,82.6479,82.5908,82.6479,55594.0
2024-01-29 14:45:00,86.86,86.87,86.84,86.85,33736.0,82.6479,82.6575,82.6289,82.6384,33736.0
2024-01-29 14:50:00,86.85,86.92,86.84,86.9,69466.0,82.6384,82.705,82.6289,82.686,69466.0
2024-01-29 14:55:00,86.9,86.93,86.87,86.91,88151.0,82.686,82.7145,82.6575,82.6955,88151.0
2024-01-29 15:00:00,86.92,87.09,86.91,87.03,59764.0,82.705,82.8668,82.6955,82.8097,59764.0
2024-01-29 15:05:00,87.03,87.18,87.02,87.15,89129.0,82.8097,82.9524,82.8002,82.9239,89129.0
2024-01-29 15:10:00,87.15,87.17,87.12,87.12,91374.0,82.9239,82.9429,82.8953,82.8953,91374.0
2024-01-29 15:15:00,87.12,87.24,87.11,87.23,43276.0,82.8953,83.0095,82.8858,83.0,43276.0
2024-01-29 15:20:00,87.23,87.28,87.22,87.23,60321.0,83.0,83.0476,82.9905,83.0,60321.0
2024-01-29 15:25:00,87.24,87.37,87.24,87.27,64686.0,83.0095,83.1332,83.0095,83.0381,64686.0
2024-01-29 15:30:00,87.27,87.34,87.26,87.34,80213.0,83.0381,83.1047,83.0285,83.1047,80213.0
2024-01-29 15:35:00,87.34,87.44,87.33,87.42,177991.0,83.1047,83.1998,83.0951,83.1808,177991.0
2024-01-29 15:40:00,87.42,87.43,87.25,87.26,140062.0,83.1808,83.1903,83.019,83.0285,140062.0
2024-01-29 15:45:00,87.25,87.28,87.13,87.13,76863.0,83.019,83.0476,82.9048,82.9048,76863.0
2024-01-29 15:50:00,87.13,87.31,87.1,87.3,160414.0,82.9048,83.0761,82.8763,83.0666,160414.0
2024-01-29 15:55:00,87.3,87.48,87.29,87.44,444754.0,83.0666,83.2379,83.0571,83.1998,444754.0
2024-01-30 09:30:00,87.46,87.56,87.1,87.23,165909.0,83.2188,83.314,82.8763,83.0,165909.0
2024-01-30 09:35:00,87.24,87.29,87.03,87.08,45390.0,83.0095,83.0571,82.8097,82.8573,45390.0
2024-01-30 09:40:00,87.07,87.25,86.97,87.14,57783.0,82.8478,83.019,82.7526,82.9144,57783.0
2024-01-30 09:45:00,87.16,87.22,87.03,87.06,37520.0,82.9334,82.9905,82.8097,82.8382,37520.0
2024-01-30 09:50:00,87.06,87.29,87.02,87.29,59053.0,82.8382,83.0571,82.8002,83.0571,59053.0
2024-01-30 09:55:00,87.28,87.34,87.18,87.28,55467.0,83.0476,83.1047,82.9524,83.0476,55467.0
2024-01-30 10:00:00,87.28,87.33,87.1,87.12,47194.0,83.0476,83.0951,82.8763,82.8953,47194.0
2024-01-30 10:05:00,87.12,87.13,86.96,87.05,36549.0,82.8953,82.9048,82.7431,82.8287,36549.0
2024-01-30 10:10:00,87.05,87.08,86.96,87.07,30861.0,82.8287,82.8573,82.7431,82.8478,30861.0
2024-01-30 10:15:00,87.06,87.07,87.01,87.02,17293.0,82.8382,82.8478,82.7907,82.8002,17293.0
2024-01-30 10:20:00,87.03,87.03,86.95,87.01,22250.0,82.8097,82.8097,82.7336,82.7907,22250.0
2024-01-30 10:25:00,87.01,87.1,86.87,87.09,57691.0,82.7907,82.8763,82.6575,82.8668,57691.0
2024-01-30 10:30:00,87.09,87.09,86.89,86.91,25558.0,82.8668,82.8668,82.6765,82.6955,25558.0
2024-01-30 10:35:00,86.93,86.98,86.85,86.87,17552.0,82.7145,82.7621,82.6384,82.6575,17552.0
2024-01-30 10:40:00,86.87,86.87,86.77,86.82,21298.0,82.6575,82.6575,82.5623,82.6099,21298.0
2024-01-30 10:45:00,86.81,86.83,86.71,86.71,32453.0,82.6004,82.6194,82.5052,82.5052,32453.0
2024-01-30 10:50:00,86.7,86.76,86.65,86.68,19630.0,82.4957,82.5528,82.4481,82.4767,19630.0
2024-01-30 10:55:00,86.67,86.7,86.62,86.63,34165.0,82.4672,82.4957,82.4196,82.4291,34165.0
2024-01-30 11:00:00,86.63,86.69,86.6,86.69,21365.0,82.4291,82.4862,82.4005,82.4862,21365.0
2024-01-30 11:05:00,86.69,86.76,86.65,86.69,27976.0,82.4862,82.5528,82.4481,82.4862,27976.0
2024-01-30 11:10:00,86.7,86.72,86.61,86.62,20771.0,82.4957,82.5147,82.4101,82.4196,20771.0
2024-01-30 11:15:00,86.62,86.63,86.58,86.58,22122.0,82.4196,82.4291,82.3815,82.3815,22122.0
2024-01-30 11:20:00,86.58,86.66,86.57,86.6,20802.0,82.3815,82.4576,82.372,82.4005,20802.0
2024-01-30 11:25:00,86.6,86.62,86.53,86.54,21756.0,82.4005,82.4196,82.3339,82.3435,21756.0
2024-01-30 11:30:00,86.54,86.56,86.5,86.55,50393.0,82.3435,82.3625,82.3054,82.353,50393.0
2024-01-30 11:35:00,86.54,86.71,86.54,86.63,34521.0,82.3435,82.5052,82.3435,82.4291,34521.0
2024-01-30 11:40:00,86.62,86.74,86.6,86.73,39059.0,82.4196,82.5338,82.4005,82.5242,39059.0
2024-01-30 11:45:00,86.74,86.86,86.73,86.85,18014.0,82.5338,82.6479,82.5242,82.6384,18014.0
2024-01-30 11:50:00,86.84,86.87,86.74,86.75,24609.0,82.6289,82.6575,82.5338,82.5433,24609.0
2024-01-30 11:55:00,86.74,86.78,86.71,86.74,37232.0,82.5338,82.5718,82.5052,82.5338,37232.0
2024-01-30 12:00:00,86.75,86.76,86.71,86.72,12944.0,82.5433,82.5528,82.5052,82.5147,12944.0
2024-01-30 12:05:00,86.72,86.73,86.66,86.71,26657.0,82.5147,82.5242,82.4576,82.5052,26657.0
2024-01-30 12:10:00,86.7,86.72,86.65,86.71,17304.0,82.4957,82.5147,82.4481,82.5052,17304.0
2024-01-30 12:15:00,86.72,86.89,86.7,86.89,35711.0,82.5147,82.6765,82.4957,82.6765,35711.0
2024-01-30 12:20:00,86.89,86.95,86.88,86.95,22103.0,82.6765,82.7336,82.667,82.7336,22103.0
2024-01-30 12:25:00,86.95,86.96,86.88,86.91,24254.0,82.7336,82.7431,82.667,82.6955,24254.0
2024-01-30 12:30:00,86.92,86.92,86.85,86.88,38451.0,82.705,82.705,82.6384,82.667,38451.0
2024-01-30 12:35:00,86.87,86.88,86.8,86.84,33886.0,82.6575,82.667,82.5908,82.6289,33886.0
2024-01-30 12:40:00,86.84,86.91,86.81,86.9,30203.0,82.6289,82.6955,82.6004,82.686,30203.0
2024-01-30 12:45:00,86.9,86.93,86.88,86.91,18308.0,82.686,82.7145,82.667,82.6955,18308.0
2024-01-30 12:50:00,86.91,86.93,86.87,86.93,18749.0,82.6955,82.7145,82.6575,82.7145,18749.0
2024-01-30 12:55:00,86.92,86.93,86.83,86.84,32912.0,82.705,82.7145,82.6194,82.6289,32912.0
2024-01-30 13:00:00,86.84,86.91,86.82,86.89,37094.0,82.6289,82.6955,82.6099,82.6765,37094.0
2024-01-30 13:05:00,86.88,86.89,86.77,86.79,20495.0,82.667,82.6765,82.5623,82.5813,20495.0
2024-01-30 13:10:00,86.78,86.83,86.78,86.83,23047.0,82.5718,82.6194,82.5718,82.6194,23047.0
2024-01-30 13:15:00,86.82,86.87,86.79,86.8,28808.0,82.6099,82.6575,82.5813,82.5908,28808.0
2024-01-30 13:20:00,86.8,86.93,86.76,86.91,54202.0,82.5908,82.7145,82.5528,82.6955,54202.0
2024-01-30 13:25:00,86.91,86.97,86.9,86.95,60725.0,82.6955,82.7526,82.686,82.7336,60725.0
2024-01-30 13:30:00,86.96,87.0,86.93,86.98,112999.0,82.7431,82.7811,82.7145,82.7621,112999.0
2024-01-30 13:35:00,86.97,86.98,86.93,86.95,59346.0,82.7526,82.7621,82.7145,82.7336,59346.0
2024-01-30 13:40:00,86.95,86.98,86.92,86.98,58118.0,82.7336,82.7621,82.705,82.7621,58118.0
2024-01-30 13:45:00,86.98,87.0,86.88,86.89,85522.0,82.7621,82.7811,82.667,82.6765,85522.0
2024-01-30 13:50:00,86.88,87.02,86.86,86.92,174047.0,82.667,82.8002,82.6479,82.705,174047.0
2024-01-30 13:55:00,86.91,86.97,86.86,86.94,64645.0,82.6955,82.7526,82.6479,82.7241,64645.0
2024-01-30 14:00:00,86.94,86.95,86.88,86.92,22510.0,82.7241,82.7336,82.667,82.705,22510.0
2024-01-30 14:05:00,86.92,87.02,86.91,87.01,18537.0,82.705,82.8002,82.6955,82.7907,18537.0
2024-01-30 14:10:00,87.02,87.1,86.99,87.06,62255.0,82.8002,82.8763,82.7716,82.8382,62255.0
2024-01-30 14:15:00,87.05,87.08,87.01,87.02,20237.0,82.8287,82.8573,82.7907,82.8002,20237.0
2024-01-30 14:20:00,87.01,87.04,86.99,87.03,22581.0,82.7907,82.8192,82.7716,82.8097,22581.0
2024-01-30 14:25:00,87.03,87.03,87.0,87.02,25997.0,82.8097,82.8097,82.7811,82.8002,25997.0
2024-01-30 14:30:00,87.01,87.04,87.0,87.01,17337.0,82.7907,82.8192,82.7811,82.7907,17337.0
2024-01-30 14:35:00,87.02,87.03,86.99,86.99,23762.0,82.8002,82.8097,82.7716,82.7716,23762.0
2024-01-30 14:40:00,86.99,87.08,86.99,87.06,23717.0,82.7716,82.8573,82.7716,82.8382,23717.0
2024-01-30 14:45:00,87.06,87.06,87.01,87.03,22677.0,82.8382,82.8382,82.7907,82.8097,22677.0
2024-01-30 14:50:00,87.03,87.05,86.96,87.01,25748.0,82.8097,82.8287,82.7431,82.7907,25748.0
2024-01-30 14:55:00,87.01,87.04,86.98,87.04,45708.0,82.7907,82.8192,82.7621,82.8192,45708.0
2024-01-30 15:00:00,87.04,87.04,87.01,87.03,59935.0,82.8192,82.8192,82.7907,82.8097,59935.0
2024-01-30 15:05:00,87.03,87.08,87.01,87.08,57647.0,82.8097,82.8573,82.7907,82.8573,57647.0
2024-01-30 15:10:00,87.07,87.13,87.06,87.13,59105.0,82.8478,82.9048,82.8382,82.9048,59105.0
2024-01-30 15:15:00,87.13,87.15,87.11,87.15,66923.0,82.9048,82.9239,82.8858,82.9239,66923.0
2024-01-30 15:20:00,87.15,87.17,87.12,87.17,86891.0,82.9239,82.9429,82.8953,82.9429,86891.0
2024-01-30 15:25:00,87.16,87.24,87.16,87.2,101721.0,82.9334,83.0095,82.9334,82.9715,101721.0
2024-01-30 15:30:00,87.2,87.22,87.12,87.16,149121.0,82.9715,82.9905,82.8953,82.9334,149121.0
2024-01-30 15:35:00,87.16,87.16,87.02,87.05,53007.0,82.9334,82.9334,82.8002,82.8287,53007.0
2024-01-30 15:40:00,87.04,87.05,86.94,86.94,55182.0,82.8192,82.8287,82.7241,82.7241,55182.0
2024-01-30 15:45:00,86.94,86.98,86.9,86.94,67738.0,82.7241,82.7621,82.686,82.7241,67738.0
2024-01-30 15:50:00,86.93,87.02,86.92,87.02,112489.0,82.7145,82.8002,82.705,82.8002,112489.0
2024-01-30 15:55:00,87.02,87.07,86.95,86.97,362124.0,82.8002,82.8478,82.7336,82.7526,362124.0
2024-01-31 09:30:00,88.29,88.5,88.03,88.19,283495.0,84.0086,84.2084,83.7612,83.9134,283495.0
2024-01-31 09:35:00,88.19,88.55,88.17,88.55,106289.0,83.9134,84.256,83.8944,84.256,106289.0
2024-01-31 09:40:00,88.54,88.62,88.4,88.43,49056.0,84.2465,84.3226,84.1133,84.1418,49056.0
2024-01-31 09:45:00,88.46,88.69,88.42,88.5,87540.0,84.1704,84.3892,84.1323,84.2084,87540.0
2024-01-31 09:50:00,88.48,88.64,88.46,88.62,79031.0,84.1894,84.3416,84.1704,84.3226,79031.0
2024-01-31 09:55:00,88.63,88.77,88.54,88.55,92300.0,84.3321,84.4653,84.2465,84.256,92300.0
2024-01-31 10:00:00,88.55,88.9,88.55,88.69,111241.0,84.256,84.589,84.256,84.3892,111241.0
2024-01-31 10:05:00,88.68,88.8,88.63,88.72,63776.0,84.3797,84.4939,84.3321,84.4177,63776.0
2024-01-31 10:10:00,88.72,88.76,88.62,88.66,44457.0,84.4177,84.4558,84.3226,84.3607,44457.0
2024-01-31 10:15:00,88.66,88.86,88.58,88.85,73808.0,84.3607,84.551,84.2845,84.5414,73808.0
2024-01-31 10:20:00,88.85,88.88,88.69,88.75,70413.0,84.5414,84.57,84.3892,84.4463,70413.0
2024-01-31 10:25:00,88.75,89.06,88.75,89.0,105738.0,84.4463,84.7413,84.4463,84.6842,105738.0
2024-01-31 10:30:00,89.01,89.17,88.96,89.08,90185.0,84.6937,84.8459,84.6461,84.7603,90185.0
2024-01-31 10:35:00,89.08,89.15,89.0,89.08,63751.0,84.7603,84.8269,84.6842,84.7603,63751.0
2024-01-31 10:40:00,89.07,89.18,89.05,89.06,62847.0,84.7508,84.8554,84.7317,84.7413,62847.0
2024-01-31 10:45:00,89.06,89.14,89.03,89.12,58302.0,84.7413,84.8174,84.7127,84.7983,58302.0
2024-01-31 10:50:00,89.12,89.13,88.99,89.0,65385.0,84.7983,84.8079,84.6746,84.6842,65385.0
2024-01-31 10:55:00,88.99,89.06,88.82,88.82,59802.0,84.6746,84.7413,84.5129,84.5129,59802.0
2024-01-31 11:00:00,88.81,88.86,88.72,88.76,67024.0,84.5034,84.551,84.4177,84.4558,67024.0
2024-01-31 11:05:00,88.75,88.96,88.7,88.95,65398.0,84.4463,84.6461,84.3987,84.6366,65398.0
2024-01-31 11:10:00,88.95,89.02,88.94,89.01,141262.0,84.6366,84.7032,84.6271,84.6937,141262.0
2024-01-31 11:15:00,89.01,89.02,88.75,88.88,93023.0,84.6937,84.7032,84.4463,84.57,93023.0
2024-01-31 11:20:00,88.88,88.99,88.68,88.7,123676.0,84.57,84.6746,84.3797,84.3987,123676.0
2024-01-31 11:25:00,88.7,88.78,88.65,88.66,25920.0,84.3987,84.4748,84.3511,84.3607,25920.0
2024-01-31 11:30:00,88.66,88.68,88.5,88.57,47941.0,84.3607,84.3797,84.2084,84.275,47941.0
2024-01-31 11:35:00,88.56,88.56,88.43,88.45,23566.0,84.2655,84.2655,84.1418,84.1608,23566.0
2024-01-31 11:40:00,88.44,88.44,88.23,88.33,40294.0,84.1513,84.1513,83.9515,84.0467,40294.0
2024-01-31 11:45:00,88.33,88.42,88.29,88.42,21794.0,84.0467,84.1323,84.0086,84.1323,21794.0
2024-01-31 11:50:00,88.42,88.47,88.35,88.44,34943.0,84.1323,84.1799,84.0657,84.1513,34943.0
2024-01-31 11:55:00,88.43,88.48,88.36,88.48,21504.0,84.1418,84.1894,84.0752,84.1894,21504.0
2024-01-31 12:00:00,88.47,88.56,88.45,88.51,19544.0,84.1799,84.2655,84.1608,84.2179,19544.0
2024-01-31 12:05:00,88.51,88.64,88.51,88.64,25769.0,84.2179,84.3416,84.2179,84.3416,25769.0
2024-01-31 12:10:00,88.64,88.69,88.62,88.66,25305.0,84.3416,84.3892,84.3226,84.3607,25305.0
2024-01-31 12:15:00,88.65,88.68,88.59,88.61,25095.0,84.3511,84.3797,84.294,84.3131,25095.0
2024-01-31 12:20:00,88.59,88.65,88.55,88.64,44647.0,84.294,84.3511,84.256,84.3416,44647.0
2024-01-31 12:25:00,88.65,88.77,88.65,88.77,15468.0,84.3511,84.4653,84.3511,84.4653,15468.0
2024-01-31 12:30:00,88.78,88.78,88.67,88.68,21224.0,84.4748,84.4748,84.3702,84.3797,21224.0
2024-01-31 12:35:00,88.68,88.71,88.61,88.62,26170.0,84.3797,84.4082,84.3131,84.3226,26170.0
2024-01-31 12:40:00,88.63,88.7,88.59,88.69,18329.0,84.3321,84.3987,84.294,84.3892,18329.0
2024-01-31 12:45:00,88.69,88.73,88.63,88.65,13612.0,84.3892,84.4273,84.3321,84.3511,13612.0
2024-01-31 12:50:00,88.65,88.66,88.53,88.55,33319.0,84.3511,84.3607,84.237,84.256,33319.0
2024-01-31 12:55:00,88.55,88.65,88.54,88.65,22519.0,84.256,84.3511,84.2465,84.3511,22519.0
2024-01-31 13:00:00,88.65,88.69,88.62,88.66,31116.0,84.3511,84.3892,84.3226,84.3607,31116.0
2024-01-31 13:05:00,88.66,88.7,88.64,88.69,25212.0,84.3607,84.3987,84.3416,84.3892,25212.0
2024-01-31 13:10:00,88.69,88.74,88.6,88.61,85510.0,84.3892,84.4368,84.3036,84.3131,85510.0
2024-01-31 13:15:00,88.6,88.66,88.57,88.64,39821.0,84.3036,84.3607,84.275,84.3416,39821.0
2024-01-31 13:20:00,88.63,88.63,88.5,88.51,33592.0,84.3321,84.3321,84.2084,84.2179,33592.0
2024-01-31 13:25:00,88.5,88.54,88.46,88.53,27411.0,84.2084,84.2465,84.1704,84.237,27411.0
2024-01-31 13:30:00,88.53,88.56,88.48,88.56,44655.0,84.237,84.2655,84.1894,84.2655,44655.0
2024-01-31 13:35:00,88.56,88.6,88.51,88.59,33328.0,84.2655,84.3036,84.2179,84.294,33328.0
2024-01-31 13:40:00,88.58,88.62,88.5,88.54,37516.0,84.2845,84.3226,84.2084,84.2465,37516.0
2024-01-31 13:45:00,88.54,88.57,88.48,88.55,151510.0,84.2465,84.275,84.1894,84.256,151510.0
2024-01-31 13:50:00,88.56,88.56,88.4,88.43,106416.0,84.2655,84.2655,84.1133,84.1418,106416.0
2024-01-31 13:55:00,88.43,88.43,88.38,88.4,22808.0,84.1418,84.1418,84.0942,84.1133,22808.0
2024-01-31 14:00:00,88.4,88.43,88.03,88.19,40829.0,84.1133,84.1418,83.7612,83.9134,40829.0
2024-01-31 14:05:00,88.19,88.27,88.08,88.11,23491.0,83.9134,83.9896,83.8088,83.8373,23491.0
2024-01-31 14:10:00,88.12,88.18,87.96,87.96,63409.0,83.8468,83.9039,83.6946,83.6946,63409.0
2024-01-31 14:15:00,87.95,87.97,87.85,87.92,54266.0,83.6851,83.7041,83.5899,83.6565,54266.0
2024-01-31 14:20:00,87.92,88.04,87.92,87.94,45121.0,83.6565,83.7707,83.6565,83.6756,45121.0
2024-01-31 14:25:00,87.93,88.04,87.92,88.02,70177.0,83.6661,83.7707,83.6565,83.7517,70177.0
2024-01-31 14:30:00,88.02,88.17,88.02,88.08,45055.0,83.7517,83.8944,83.7517,83.8088,45055.0
2024-01-31 14:35:00,88.07,88.3,88.03,88.25,50292.0,83.7993,84.0181,83.7612,83.9705,50292.0
2024-01-31 14:40:00,88.28,88.45,88.26,88.38,31979.0,83.9991,84.1608,83.98,84.0942,31979.0
2024-01-31 14:45:00,88.38,88.4,88.25,88.31,42911.0,84.0942,84.1133,83.9705,84.0276,42911.0
2024-01-31 14:50:00,88.3,88.3,88.06,88.11,36165.0,84.0181,84.0181,83.7897,83.8373,36165.0
2024-01-31 14:55:00,88.06,88.13,87.89,87.9,37998.0,83.7897,83.8564,83.628,83.6375,37998.0
2024-01-31 15:00:00,87.9,87.91,87.71,87.8,66631.0,83.6375,83.647,83.4567,83.5424,66631.0
2024-01-31 15:05:00,87.78,87.82,87.67,87.8,60728.0,83.5233,83.5614,83.4187,83.5424,60728.0
2024-01-31 15:10:00,87.81,88.0,87.8,87.99,48928.0,83.5519,83.7327,83.5424,83.7231,48928.0
2024-01-31 15:15:00,87.98,88.03,87.74,87.74,42143.0,83.7136,83.7612,83.4853,83.4853,42143.0
2024-01-31 15:20:00,87.74,87.94,87.73,87.93,42520.0,83.4853,83.6756,83.4758,83.6661,42520.0
2024-01-31 15:25:00,87.92,87.92,87.75,87.82,72451.0,83.6565,83.6565,83.4948,83.5614,72451.0
2024-01-31 15:30:00,87.82,87.9,87.74,87.81,76505.0,83.5614,83.6375,83.4853,83.5519,76505.0
2024-01-31 15:35:00,87.81,87.94,87.78,87.92,52813.0,83.5519,83.6756,83.5233,83.6565,52813.0
2024-01-31 15:40:00,87.9,87.91,87.79,87.8,63567.0,83.6375,83.647,83.5328,83.5424,63567.0
2024-01-31 15:45:00,87.8,87.85,87.74,87.77,97919.0,83.5424,83.5899,83.4853,83.5138,97919.0
2024-01-31 15:50:00,87.76,87.87,87.64,87.71,203978.0,83.5043,83.609,83.3901,83.4567,203978.0
2024-01-31 15:55:00,87.72,87.81,87.52,87.55,485785.0,83.4662,83.5519,83.2759,83.3045,485785.0
2024-02-01 09:30:00,87.36,87.43,87.16,87.24,134160.0,83.1237,83.1903,82.9334,83.0095,134160.0
2024-02-01 09:35:00,87.2,87.23,86.74,86.84,61007.0,82.9715,83.0,82.5338,82.6289,61007.0
2024-02-01 09:40:00,86.85,86.95,86.7,86.91,37978.0,82.6384,82.7336,82.4957,82.6955,37978.0
2024-02-01 09:45:00,86.95,87.04,86.88,87.02,37473.0,82.7336,82.8192,82.667,82.8002,37473.0
2024-02-01 09:50:00,87.01,87.13,86.98,87.01,24045.0,82.7907,82.9048,82.7621,82.7907,24045.0
2024-02-01 09:55:00,86.99,87.11,86.96,87.06,55483.0,82.7716,82.8858,82.7431,82.8382,55483.0
2024-02-01 10:00:00,87.03,87.05,86.88,86.97,59171.0,82.8097,82.8287,82.667,82.7526,59171.0
2024-02-01 10:05:00,86.98,87.32,86.98,87.31,45785.0,82.7621,83.0856,82.7621,83.0761,45785.0
2024-02-01 10:10:00,87.34,87.36,87.29,87.35,35554.0,83.1047,83.1237,83.0571,83.1142,35554.0
2024-02-01 10:15:00,87.34,87.5,87.34,87.38,38263.0,83.1047,83.2569,83.1047,83.1427,38263.0
2024-02-01 10:20:00,87.38,87.38,87.22,87.3,29617.0,83.1427,83.1427,82.9905,83.0666,29617.0
2024-02-01 10:25:00,87.29,87.43,87.25,87.4,53218.0,83.0571,83.1903,83.019,83.1618,53218.0
2024-02-01 10:30:00,87.4,87.4,87.29,87.35,27047.0,83.1618,83.1618,83.0571,83.1142,27047.0
2024-02-01 10:35:00,87.35,87.48,87.35,87.43,22934.0,83.1142,83.2379,83.1142,83.1903,22934.0
2024-02-01 10:40:00,87.44,87.56,87.37,87.56,30018.0,83.1998,83.314,83.1332,83.314,30018.0
2024-02-01 10:45:00,87.56,87.6,87.5,87.5,28391.0,83.314,83.3521,83.2569,83.2569,28391.0
2024-02-01 10:50:00,87.5,87.51,87.41,87.41,25759.0,83.2569,83.2664,83.1713,83.1713,25759.0
2024-02-01 10:55:00,87.41,87.47,87.34,87.37,22008.0,83.1713,83.2284,83.1047,83.1332,22008.0
2024-02-01 11:00:00,87.37,87.51,87.37,87.51,22696.0,83.1332,83.2664,83.1332,83.2664,22696.0
2024-02-01 11:05:00,87.52,87.6,87.5,87.56,24067.0,83.2759,83.3521,83.2569,83.314,24067.0
2024-02-01 11:10:00,87.55,87.56,87.45,87.53,22995.0,83.3045,83.314,83.2093,83.2854,22995.0
2024-02-01 11:15:00,87.54,87.64,87.49,87.49,58460.0,83.295,83.3901,83.2474,83.2474,58460.0
2024-02-01 11:20:00,87.51,87.52,87.43,87.49,22058.0,83.2664,83.2759,83.1903,83.2474,22058.0
2024-02-01 11:25:00,87.5,87.56,87.49,87.54,14041.0,83.2569,83.314,83.2474,83.295,14041.0
2024-02-01 11:30:00,87.54,87.68,87.53,87.65,34192.0,83.295,83.4282,83.2854,83.3996,34192.0
2024-02-01 11:35:00,87.64,87.75,87.62,87.7,35413.0,83.3901,83.4948,83.3711,83.4472,35413.0
2024-02-01 11:40:00,87.72,87.77,87.67,87.75,19384.0,83.4662,83.5138,83.4187,83.4948,19384.0
2024-02-01 11:45:00,87.76,87.76,87.7,87.73,10622.0,83.5043,83.5043,83.4472,83.4758,10622.0
2024-02-01 11:50:00,87.73,87.81,87.73,87.78,29496.0,83.4758,83.5519,83.4758,83.5233,29496.0
2024-02-01 11:55:00,87.78,87.89,87.77,87.87,29981.0,83.5233,83.628,83.5138,83.609,29981.0
2024-02-01 12:00:00,87.87,88.15,87.87,88.12,36343.0,83.609,83.8754,83.609,83.8468,36343.0
2024-02-01 12:05:00,88.12,88.2,88.05,88.06,21285.0,83.8468,83.923,83.7802,83.7897,21285.0
2024-02-01 12:10:00,88.06,88.15,87.98,87.98,42883.0,83.7897,83.8754,83.7136,83.7136,42883.0
2024-02-01 12:15:00,87.99,88.05,87.96,88.05,17827.0,83.7231,83.7802,83.6946,83.7802,17827.0
2024-02-01 12:20:00,88.05,88.11,88.02,88.1,25217.0,83.7802,83.8373,83.7517,83.8278,25217.0
2024-02-01 12:25:00,88.09,88.19,88.09,88.17,21379.0,83.8183,83.9134,83.8183,83.8944,21379.0
2024-02-01 12:30:00,88.16,88.28,88.14,88.24,62682.0,83.8849,83.9991,83.8659,83.961,62682.0
2024-02-01 12:35:00,88.24,88.3,88.14,88.29,29003.0,83.961,84.0181,83.8659,84.0086,29003.0
2024-02-01 12:40:00,88.31,88.42,88.28,88.39,21664.0,84.0276,84.1323,83.9991,84.1037,21664.0
2024-02-01 12:45:00,88.39,88.46,88.37,88.43,32005.0,84.1037,84.1704,84.0847,84.1418,32005.0
2024-02-01 12:50:00,88.46,88.54,88.45,88.51,28342.0,84.1704,84.2465,84.1608,84.2179,28342.0
2024-02-01 12:55:00,88.51,88.54,88.38,88.41,37863.0,84.2179,84.2465,84.0942,84.1228,37863.0
2024-02-01 13:00:00,88.42,88.5,88.39,88.39,29406.0,84.1323,84.2084,84.1037,84.1037,29406.0
2024-02-01 13:05:00,88.4,88.42,88.29,88.3,19231.0,84.1133,84.1323,84.0086,84.0181,19231.0
2024-02-01 13:10:00,88.32,88.38,88.29,88.3,14367.0,84.0371,84.0942,84.0086,84.0181,14367.0
2024-02-01 13:15:00,88.29,88.33,88.23,88.24,16487.0,84.0086,84.0467,83.9515,83.961,16487.0
2024-02-01 13:20:00,88.26,88.31,88.19,88.23,19657.0,83.98,84.0276,83.9134,83.9515,19657.0
2024-02-01 13:25:00,88.25,88.29,88.22,88.22,23019.0,83.9705,84.0086,83.942,83.942,23019.0
2024-02-01 13:30:00,88.22,88.27,88.19,88.2,16442.0,83.942,83.9896,83.9134,83.923,16442.0
2024-02-01 13:35:00,88.2,88.21,87.98,87.98,37886.0,83.923,83.9325,83.7136,83.7136,37886.0
2024-02-01 13:40:00,87.98,88.03,87.97,88.0,25402.0,83.7136,83.7612,83.7041,83.7327,25402.0
2024-02-01 13:45:00,88.01,88.12,88.01,88.06,20660.0,83.7422,83.8468,83.7422,83.7897,20660.0
2024-02-01 13:50:00,88.06,88.12,88.04,88.08,29223.0,83.7897,83.8468,83.7707,83.8088,29223.0
2024-02-01 13:55:00,88.07,88.16,88.07,88.15,16739.0,83.7993,83.8849,83.7993,83.8754,16739.0
2024-02-01 14:00:00,88.16,88.19,88.11,88.19,13793.0,83.8849,83.9134,83.8373,83.9134,13793.0
2024-02-01 14:05:00,88.19,88.22,88.15,88.2,49558.0,83.9134,83.942,83.8754,83.923,49558.0
2024-02-01 14:10:00,88.19,88.21,88.07,88.07,28213.0,83.9134,83.9325,83.7993,83.7993,28213.0
2024-02-01 14:15:00,88.07,88.08,88.02,88.08,15167.0,83.7993,83.8088,83.7517,83.8088,15167.0
2024-02-01 14:20:00,88.08,88.09,87.99,87.99,37704.0,83.8088,83.8183,83.7231,83.7231,37704.0
2024-02-01 14:25:00,87.98,88.04,87.97,87.97,33488.0,83.7136,83.7707,83.7041,83.7041,33488.0
2024-02-01 14:30:00,87.98,87.98,87.85,87.86,26351.0,83.7136,83.7136,83.5899,83.5994,26351.0
2024-02-01 14:35:00,87.86,87.95,87.84,87.95,24719.0,83.5994,83.6851,83.5804,83.6851,24719.0
2024-02-01 14:40:00,87.95,88.0,87.93,88.0,22664.0,83.6851,83.7327,83.6661,83.7327,22664.0
2024-02-01 14:45:00,88.01,88.1,88.0,88.05,44739.0,83.7422,83.8278,83.7327,83.7802,44739.0
2024-02-01 14:50:00,88.06,88.09,87.96,87.96,27163.0,83.7897,83.8183,83.6946,83.6946,27163.0
2024-02-01 14:55:00,87.96,88.0,87.91,87.96,20817.0,83.6946,83.7327,83.647,83.6946,20817.0
2024-02-01 15:00:00,87.96,87.97,87.9,87.96,33246.0,83.6946,83.7041,83.6375,83.6946,33246.0
2024-02-01 15:05:00,87.99,88.01,87.87,87.89,42951.0,83.7231,83.7422,83.609,83.628,42951.0
2024-02-01 15:10:00,87.89,87.91,87.83,87.89,36595.0,83.628,83.647,83.5709,83.628,36595.0
2024-02-01 15:15:00,87.88,87.99,87.86,87.98,35288.0,83.6185,83.7231,83.5994,83.7136,35288.0
2024-02-01 15:20:00,87.98,88.0,87.91,87.92,41893.0,83.7136,83.7327,83.647,83.6565,41893.0
2024-02-01 15:25:00,87.91,87.98,87.89,87.95,33794.0,83.647,83.7136,83.628,83.6851,33794.0
2024-02-01 15:30:00,87.96,88.02,87.95,87.97,40007.0,83.6946,83.7517,83.6851,83.7041,40007.0
2024-02-01 15:35:00,87.97,88.01,87.91,87.95,34923.0,83.7041,83.7422,83.647,83.6851,34923.0
2024-02-01 15:40:00,87.95,87.99,87.94,87.96,32113.0,83.6851,83.7231,83.6756,83.6946,32113.0
2024-02-01 15:45:00,87.95,88.0,87.89,87.9,75556.0,83.6851,83.7327,83.628,83.6375,75556.0
2024-02-01 15:50:00,87.91,88.02,87.87,87.98,81149.0,83.647,83.7517,83.609,83.7136,81149.0
2024-02-01 15:55:00,87.99,88.09,87.99,88.09,193555.0,83.7231,83.8183,83.7231,83.8183,193555.0
2024-02-02 09:30:00,87.46,87.94,87.23,87.26,249382.0,83.2188,83.6756,83.0,83.0285,249382.0
2024-02-02 09:35:00,87.26,87.41,87.14,87.29,62732.0,83.0285,83.1713,82.9144,83.0571,62732.0
2024-02-02 09:40:00,87.27,87.41,87.18,87.25,87086.0,83.0381,83.1713,82.9524,83.019,87086.0
2024-02-02 09:45:00,87.25,87.34,87.09,87.27,69851.0,83.019,83.1047,82.8668,83.0381,69851.0
2024-02-02 09:50:00,87.27,87.28,87.05,87.14,45786.0,83.0381,83.0476,82.8287,82.9144,45786.0
2024-02-02 09:55:00,87.14,87.38,87.14,87.33,41969.0,82.9144,83.1427,82.9144,83.0951,41969.0
2024-02-02 10:00:00,87.36,87.41,87.16,87.4,43880.0,83.1237,83.1713,82.9334,83.1618,43880.0
2024-02-02 10:05:00,87.4,87.41,87.26,87.37,50551.0,83.1618,83.1713,83.0285,83.1332,50551.0
2024-02-02 10:10:00,87.38,87.42,87.26,87.28,86733.0,83.1427,83.1808,83.0285,83.0476,86733.0
2024-02-02 10:15:00,87.27,87.34,87.19,87.23,35652.0,83.0381,83.1047,82.9619,83.0,35652.0
2024-02-02 10:20:00,87.24,87.4,87.14,87.4,24289.0,83.0095,83.1618,82.9144,83.1618,24289.0
2024-02-02 10:25:00,87.41,87.47,87.18,87.26,46768.0,83.1713,83.2284,82.9524,83.0285,46768.0
2024-02-02 10:30:00,87.26,87.33,87.25,87.3,39450.0,83.0285,83.0951,83.019,83.0666,39450.0
2024-02-02 10:35:00,87.31,87.4,87.27,87.31,30659.0,83.0761,83.1618,83.0381,83.0761,30659.0
2024-02-02 10:40:00,87.33,87.45,87.31,87.42,32732.0,83.0951,83.2093,83.0761,83.1808,32732.0
2024-02-02 10:45:00,87.42,87.52,87.41,87.45,37468.0,83.1808,83.2759,83.1713,83.2093,37468.0
2024-02-02 10:50:00,87.47,87.47,87.3,87.3,26999.0,83.2284,83.2284,83.0666,83.0666,26999.0
2024-02-02 10:55:00,87.29,87.56,87.26,87.51,39238.0,83.0571,83.314,83.0285,83.2664,39238.0
2024-02-02 11:00:00,87.52,87.62,87.51,87.52,37833.0,83.2759,83.3711,83.2664,83.2759,37833.0
2024-02-02 11:05:00,87.54,87.62,87.51,87.55,112750.0,83.295,83.3711,83.2664,83.3045,112750.0
2024-02-02 11:10:00,87.56,87.58,87.45,87.53,35232.0,83.314,83.333,83.2093,83.2854,35232.0
2024-02-02 11:15:00,87.53,87.6,87.47,87.55,44381.0,83.2854,83.3521,83.2284,83.3045,44381.0
2024-02-02 11:20:00,87.54,87.57,87.42,87.51,52793.0,83.295,83.3235,83.1808,83.2664,52793.0
2024-02-02 11:25:00,87.51,87.69,87.5,87.67,50024.0,83.2664,83.4377,83.2569,83.4187,50024.0
2024-02-02 11:30:00,87.66,87.77,87.65,87.77,30014.0,83.4091,83.5138,83.3996,83.5138,30014.0
2024-02-02 11:35:00,87.76,87.84,87.74,87.83,25929.0,83.5043,83.5804,83.4853,83.5709,25929.0
2024-02-02 11:40:00,87.83,87.85,87.76,87.8,19097.0,83.5709,83.5899,83.5043,83.5424,19097.0
2024-02-02 11:45:00,87.81,87.85,87.77,87.81,34274.0,83.5519,83.5899,83.5138,83.5519,34274.0
2024-02-02 11:50:00,87.81,87.81,87.71,87.71,18533.0,83.5519,83.5519,83.4567,83.4567,18533.0
2024-02-02 11:55:00,87.71,87.73,87.55,87.64,26978.0,83.4567,83.4758,83.3045,83.3901,26978.0
2024-02-02 12:00:00,87.64,87.69,87.57,87.58,26618.0,83.3901,83.4377,83.3235,83.333,26618.0
2024-02-02 12:05:00,87.58,87.64,87.56,87.58,33665.0,83.333,83.3901,83.314,83.333,33665.0
2024-02-02 12:10:00,87.59,87.59,87.47,87.5,20673.0,83.3425,83.3425,83.2284,83.2569,20673.0
2024-02-02 12:15:00,87.5,87.51,87.43,87.44,14937.0,83.2569,83.2664,83.1903,83.1998,14937.0
2024-02-02 12:20:00,87.44,87.45,87.38,87.43,15273.0,83.1998,83.2093,83.1427,83.1903,15273.0
2024-02-02 12:25:00,87.43,87.51,87.38,87.48,36532.0,83.1903,83.2664,83.1427,83.2379,36532.0
2024-02-02 12:30:00,87.48,87.56,87.46,87.5,15225.0,83.2379,83.314,83.2188,83.2569,15225.0
2024-02-02 12:35:00,87.51,87.57,87.49,87.55,15597.0,83.2664,83.3235,83.2474,83.3045,15597.0
2024-02-02 12:40:00,87.55,87.55,87.27,87.29,42539.0,83.3045,83.3045,83.0381,83.0571,42539.0
2024-02-02 12:45:00,87.28,87.37,87.22,87.35,27833.0,83.0476,83.1332,82.9905,83.1142,27833.0
2024-02-02 12:50:00,87.35,87.36,87.2,87.3,17134.0,83.1142,83.1237,82.9715,83.0666,17134.0
2024-02-02 12:55:00,87.3,87.43,87.29,87.42,18183.0,83.0666,83.1903,83.0571,83.1808,18183.0
2024-02-02 13:00:00,87.42,87.49,87.41,87.47,19517.0,83.1808,83.2474,83.1713,83.2284,19517.0
2024-02-02 13:05:00,87.48,87.54,87.46,87.49,18474.0,83.2379,83.295,83.2188,83.2474,18474.0
2024-02-02 13:10:00,87.5,87.52,87.43,87.48,46051.0,83.2569,83.2759,83.1903,83.2379,46051.0
2024-02-02 13:15:00,87.49,87.51,87.46,87.5,42578.0,83.2474,83.2664,83.2188,83.2569,42578.0
2024-02-02 13:20:00,87.51,87.7,87.51,87.67,23853.0,83.2664,83.4472,83.2664,83.4187,23853.0
2024-02-02 13:25:00,87.68,87.68,87.57,87.61,21625.0,83.4282,83.4282,83.3235,83.3616,21625.0
2024-02-02 13:30:00,87.61,87.64,87.57,87.62,23147.0,83.3616,83.3901,83.3235,83.3711,23147.0
2024-02-02 13:35:00,87.63,87.69,87.56,87.61,24402.0,83.3806,83.4377,83.314,83.3616,24402.0
2024-02-02 13:40:00,87.61,87.69,87.61,87.68,18328.0,83.3616,83.4377,83.3616,83.4282,18328.0
2024-02-02 13:45:00,87.69,87.74,87.65,87.71,34203.0,83.4377,83.4853,83.3996,83.4567,34203.0
2024-02-02 13:50:00,87.72,87.77,87.66,87.67,30202.0,83.4662,83.5138,83.4091,83.4187,30202.0
2024-02-02 13:55:00,87.67,87.69,87.62,87.65,22089.0,83.4187,83.4377,83.3711,83.3996,22089.0
2024-02-02 14:00:00,87.65,87.81,87.65,87.79,26193.0,83.3996,83.5519,83.3996,83.5328,26193.0
2024-02-02 14:05:00,87.79,87.83,87.78,87.8,27090.0,83.5328,83.5709,83.5233,83.5424,27090.0
2024-02-02 14:10:00,87.8,87.9,87.78,87.87,23150.0,83.5424,83.6375,83.5233,83.609,23150.0
2024-02-02 14:15:00,87.85,87.88,87.8,87.8,29958.0,83.5899,83.6185,83.5424,83.5424,29958.0
2024-02-02 14:20:00,87.8,87.82,87.7,87.82,39779.0,83.5424,83.5614,83.4472,83.5614,39779.0
2024-02-02 14:25:00,87.83,87.85,87.78,87.84,21660.0,83.5709,83.5899,83.5233,83.5804,21660.0
2024-02-02 14:30:00,87.85,87.91,87.82,87.9,24294.0,83.5899,83.647,83.5614,83.6375,24294.0
2024-02-02 14:35:00,87.91,87.95,87.88,87.91,35336.0,83.647,83.6851,83.6185,83.647,35336.0
2024-02-02 14:40:00,87.91,87.97,87.9,87.91,26361.0,83.647,83.7041,83.6375,83.647,26361.0
2024-02-02 14:45:00,87.9,87.96,87.89,87.95,64836.0,83.6375,83.6946,83.628,83.6851,64836.0
2024-02-02 14:50:00,87.95,88.0,87.9,87.95,37310.0,83.6851,83.7327,83.6375,83.6851,37310.0
2024-02-02 14:55:00,87.95,87.97,87.9,87.95,33972.0,83.6851,83.7041,83.6375,83.6851,33972.0
2024-02-02 15:00:00,87.95,88.01,87.93,88.01,30864.0,83.6851,83.7422,83.6661,83.7422,30864.0
2024-02-02 15:05:00,88.02,88.08,87.99,88.06,38751.0,83.7517,83.8088,83.7231,83.7897,38751.0
2024-02-02 15:10:00,88.05,88.11,88.02,88.03,36377.0,83.7802,83.8373,83.7517,83.7612,36377.0
2024-02-02 15:15:00,88.02,88.1,88.01,88.08,29874.0,83.7517,83.8278,83.7422,83.8088,29874.0
2024-02-02 15:20:00,88.07,88.11,88.01,88.04,34002.0,83.7993,83.8373,83.7422,83.7707,34002.0
2024-02-02 15:25:00,88.04,88.14,88.01,88.13,33471.0,83.7707,83.8659,83.7422,83.8564,33471.0
2024-02-02 15:30:00,88.13,88.14,88.02,88.06,40790.0,83.8564,83.8659,83.7517,83.7897,40790.0
2024-02-02 15:35:00,88.05,88.09,87.97,87.98,46583.0,83.7802,83.8183,83.7041,83.7136,46583.0
2024-02-02 15:40:00,87.98,87.99,87.91,87.92,47064.0,83.7136,83.7231,83.647,83.6565,47064.0
2024-02-02 15:45:00,87.91,87.93,87.85,87.92,64810.0,83.647,83.6661,83.5899,83.6565,64810.0
2024-02-02 15:50:00,87.91,87.96,87.83,87.92,111408.0,83.647,83.6946,83.5709,83.6565,111408.0
2024-02-02 15:55:00,87.93,87.95,87.6,87.62,343913.0,83.6661,83.6851,83.3521,83.3711,343913.0
2024-02-05 09:30:00,87.49,87.65,87.07,87.1,163811.0,83.2474,83.3996,82.8478,82.8763,163811.0
2024-02-05 09:35:00,87.1,87.28,87.04,87.28,47394.0,82.8763,83.0476,82.8192,83.0476,47394.0
2024-02-05 09:40:00,87.3,87.67,87.27,87.61,40552.0,83.0666,83.4187,83.0381,83.3616,40552.0
2024-02-05 09:45:00,87.62,87.75,87.47,87.73,28354.0,83.3711,83.4948,83.2284,83.4758,28354.0
2024-02-05 09:50:00,87.78,87.78,87.6,87.62,31809.0,83.5233,83.5233,83.3521,83.3711,31809.0
2024-02-05 09:55:00,87.62,87.62,87.46,87.56,54586.0,83.3711,83.3711,83.2188,83.314,54586.0
2024-02-05 10:00:00,87.62,87.65,87.41,87.56,46939.0,83.3711,83.3996,83.1713,83.314,46939.0
2024-02-05 10:05:00,87.56,87.59,87.34,87.34,29543.0,83.314,83.3425,83.1047,83.1047,29543.0
2024-02-05 10:10:00,87.32,87.44,87.28,87.41,42446.0,83.0856,83.1998,83.0476,83.1713,42446.0
2024-02-05 10:15:00,87.4,87.41,87.22,87.28,24659.0,83.1618,83.1713,82.9905,83.0476,24659.0
2024-02-05 10:20:00,87.27,87.3,87.16,87.16,35402.0,83.0381,83.0666,82.9334,82.9334,35402.0
2024-02-05 10:25:00,87.17,87.35,87.17,87.31,18678.0,82.9429,83.1142,82.9429,83.0761,18678.0
2024-02-05 10:30:00,87.3,87.38,87.28,87.34,18175.0,83.0666,83.1427,83.0476,83.1047,18175.0
2024-02-05 10:35:00,87.33,87.49,87.31,87.48,19485.0,83.0951,83.2474,83.0761,83.2379,19485.0
2024-02-05 10:40:00,87.48,87.56,87.38,87.45,26547.0,83.2379,83.314,83.1427,83.2093,26547.0
2024-02-05 10:45:00,87.46,87.53,87.41,87.52,41340.0,83.2188,83.2854,83.1713,83.2759,41340.0
2024-02-05 10:50:00,87.51,87.51,87.28,87.28,32341.0,83.2664,83.2664,83.0476,83.0476,32341.0
2024-02-05 10:55:00,87.29,87.31,87.25,87.25,21530.0,83.0571,83.0761,83.019,83.019,21530.0
2024-02-05 11:00:00,87.24,87.28,87.18,87.26,19206.0,83.0095,83.0476,82.9524,83.0285,19206.0
2024-02-05 11:05:00,87.24,87.27,87.21,87.26,17674.0,83.0095,83.0381,82.981,83.0285,17674.0
2024-02-05 11:10:00,87.25,87.34,87.22,87.34,22612.0,83.019,83.1047,82.9905,83.1047,22612.0
2024-02-05 11:15:00,87.33,87.37,87.27,87.36,33713.0,83.0951,83.1332,83.0381,83.1237,33713.0
2024-02-05 11:20:00,87.35,87.39,87.29,87.3,34571.0,83.1142,83.1522,83.0571,83.0666,34571.0
2024-02-05 11:25:00,87.29,87.33,87.24,87.32,25107.0,83.0571,83.0951,83.0095,83.0856,25107.0
2024-02-05 11:30:00,87.32,87.37,87.31,87.37,15113.0,83.0856,83.1332,83.0761,83.1332,15113.0
2024-02-05 11:35:00,87.37,87.4,87.32,87.34,15225.0,83.1332,83.1618,83.0856,83.1047,15225.0
2024-02-05 11:40:00,87.34,87.4,87.3,87.4,47299.0,83.1047,83.1618,83.0666,83.1618,47299.0
2024-02-05 11:45:00,87.4,87.45,87.36,87.44,37330.0,83.1618,83.2093,83.1237,83.1998,37330.0
2024-02-05 11:50:00,87.44,87.44,87.31,87.33,50069.0,83.1998,83.1998,83.0761,83.0951,50069.0
2024-02-05 11:55:00,87.33,87.34,87.25,87.3,30689.0,83.0951,83.1047,83.019,83.0666,30689.0
2024-02-05 12:00:00,87.29,87.31,87.2,87.25,23671.0,83.0571,83.0761,82.9715,83.019,23671.0
2024-02-05 12:05:00,87.25,87.28,87.2,87.28,12840.0,83.019,83.0476,82.9715,83.0476,12840.0
2024-02-05 12:10:00,87.3,87.38,87.29,87.36,21059.0,83.0666,83.1427,83.0571,83.1237,21059.0
2024-02-05 12:15:00,87.37,87.4,87.3,87.31,11586.0,83.1332,83.1618,83.0666,83.0761,11586.0
2024-02-05 12:20:00,87.31,87.31,87.23,87.27,24722.0,83.0761,83.0761,83.0,83.0381,24722.0
2024-02-05 12:25:00,87.27,87.38,87.25,87.38,22812.0,83.0381,83.1427,83.019,83.1427,22812.0
2024-02-05 12:30:00,87.38,87.41,87.3,87.3,14102.0,83.1427,83.1713,83.0666,83.0666,14102.0
2024-02-05 12:35:00,87.3,87.31,87.2,87.23,19682.0,83.0666,83.0761,82.9715,83.0,19682.0
2024-02-05 12:40:00,87.22,87.24,87.19,87.2,21392.0,82.9905,83.0095,82.9619,82.9715,21392.0
2024-02-05 12:45:00,87.2,87.26,87.17,87.26,13127.0,82.9715,83.0285,82.9429,83.0285,13127.0
2024-02-05 12:50:00,87.27,87.32,87.26,87.29,13358.0,83.0381,83.0856,83.0285,83.0571,13358.0
2024-02-05 12:55:00,87.28,87.31,87.22,87.26,38805.0,83.0476,83.0761,82.9905,83.0285,38805.0
2024-02-05 13:00:00,87.27,87.27,87.16,87.2,17375.0,83.0381,83.0381,82.9334,82.9715,17375.0
2024-02-05 13:05:00,87.21,87.24,87.18,87.2,15818.0,82.981,83.0095,82.9524,82.9715,15818.0
2024-02-05 13:10:00,87.2,87.28,87.2,87.28,20379.0,82.9715,83.0476,82.9715,83.0476,20379.0
2024-02-05 13:15:00,87.27,87.27,87.18,87.25,19111.0,83.0381,83.0381,82.9524,83.019,19111.0
2024-02-05 13:20:00,87.26,87.27,87.11,87.13,18053.0,83.0285,83.0381,82.8858,82.9048,18053.0
2024-02-05 13:25:00,87.13,87.14,87.0,87.01,38086.0,82.9048,82.9144,82.7811,82.7907,38086.0
2024-02-05 13:30:00,87.01,87.1,86.97,87.1,18730.0,82.7907,82.8763,82.7526,82.8763,18730.0
2024-02-05 13:35:00,87.1,87.14,87.03,87.09,25180.0,82.8763,82.9144,82.8097,82.8668,25180.0
2024-02-05 13:40:00,87.09,87.11,87.05,87.07,16711.0,82.8668,82.8858,82.8287,82.8478,16711.0
2024-02-05 13:45:00,87.08,87.14,87.06,87.07,18860.0,82.8573,82.9144,82.8382,82.8478,18860.0
2024-02-05 13:50:00,87.08,87.11,87.07,87.09,17946.0,82.8573,82.8858,82.8478,82.8668,17946.0
2024-02-05 13:55:00,87.11,87.17,87.09,87.16,27671.0,82.8858,82.9429,82.8668,82.9334,27671.0
2024-02-05 14:00:00,87.15,87.15,87.09,87.12,16927.0,82.9239,82.9239,82.8668,82.8953,16927.0
2024-02-05 14:05:00,87.12,87.13,87.06,87.1,22374.0,82.8953,82.9048,82.8382,82.8763,22374.0
2024-02-05 14:10:00,87.1,87.13,87.06,87.1,50935.0,82.8763,82.9048,82.8382,82.8763,50935.0
2024-02-05 14:15:00,87.11,87.18,87.09,87.17,18598.0,82.8858,82.9524,82.8668,82.9429,18598.0
2024-02-05 14:20:00,87.18,87.22,87.17,87.17,28381.0,82.9524,82.9905,82.9429,82.9429,28381.0
2024-02-05 14:25:00,87.17,87.21,87.13,87.13,21608.0,82.9429,82.981,82.9048,82.9048,21608.0
2024-02-05 14:30:00,87.14,87.21,87.13,87.15,24668.0,82.9144,82.981,82.9048,82.9239,24668.0
2024-02-05 14:35:00,87.15,87.17,87.1,87.12,27736.0,82.9239,82.9429,82.8763,82.8953,27736.0
2024-02-05 14:40:00,87.12,87.14,87.02,87.05,28306.0,82.8953,82.9144,82.8002,82.8287,28306.0
2024-02-05 14:45:00,87.05,87.15,87.05,87.09,35235.0,82.8287,82.9239,82.8287,82.8668,35235.0
2024-02-05 14:50:00,87.09,87.11,87.05,87.06,29129.0,82.8668,82.8858,82.8287,82.8382,29129.0
2024-02-05 14:55:00,87.06,87.16,87.04,87.15,18409.0,82.8382,82.9334,82.8192,82.9239,18409.0
2024-02-05 15:00:00,87.14,87.16,87.1,87.12,33986.0,82.9144,82.9334,82.8763,82.8953,33986.0
2024-02-05 15:05:00,87.13,87.15,87.06,87.08,29995.0,82.9048,82.9239,82.8382,82.8573,29995.0
2024-02-05 15:10:00,87.09,87.1,87.05,87.06,25784.0,82.8668,82.8763,82.8287,82.8382,25784.0
2024-02-05 15:15:00,87.05,87.11,87.03,87.06,27628.0,82.8287,82.8858,82.8097,82.8382,27628.0
2024-02-05 15:20:00,87.07,87.1,87.03,87.1,49233.0,82.8478,82.8763,82.8097,82.8763,49233.0
2024-02-05 15:25:00,87.11,87.16,87.08,87.15,47213.0,82.8858,82.9334,82.8573,82.9239,47213.0
2024-02-05 15:30:00,87.14,87.19,87.12,87.19,40636.0,82.9144,82.9619,82.8953,82.9619,40636.0
2024-02-05 15:35:00,87.19,87.2,87.13,87.14,51778.0,82.9619,82.9715,82.9048,82.9144,51778.0
2024-02-05 15:40:00,87.14,87.16,87.0,87.01,43955.0,82.9144,82.9334,82.7811,82.7907,43955.0
2024-02-05 15:45:00,87.0,87.04,86.93,86.94,51367.0,82.7811,82.8192,82.7145,82.7241,51367.0
2024-02-05 15:50:00,86.94,87.02,86.85,86.89,86124.0,82.7241,82.8002,82.6384,82.6765,86124.0
2024-02-05 15:55:00,86.89,86.94,86.74,86.74,212031.0,82.6765,82.7241,82.5338,82.5338,212031.0
2024-02-06 09:30:00,87.08,87.08,86.88,87.01,122854.0,82.8573,82.8573,82.667,82.7907,122854.0
2024-02-06 09:35:00,86.99,87.03,86.9,86.9,65428.0,82.7716,82.8097,82.686,82.686,65428.0
2024-02-06 09:40:00,86.91,87.21,86.87,87.21,34528.0,82.6955,82.981,82.6575,82.981,34528.0
2024-02-06 09:45:00,87.2,87.28,87.16,87.28,34780.0,82.9715,83.0476,82.9334,83.0476,34780.0
2024-02-06 09:50:00,87.28,87.3,87.15,87.2,25110.0,83.0476,83.0666,82.9239,82.9715,25110.0
2024-02-06 09:55:00,87.19,87.2,87.1,87.11,50913.0,82.9619,82.9715,82.8763,82.8858,50913.0
2024-02-06 10:00:00,87.12,87.27,87.12,87.16,70621.0,82.8953,83.0381,82.8953,82.9334,70621.0
2024-02-06 10:05:00,87.17,87.25,87.03,87.18,34130.0,82.9429,83.019,82.8097,82.9524,34130.0
2024-02-06 10:10:00,87.18,87.22,87.09,87.1,35492.0,82.9524,82.9905,82.8668,82.8763,35492.0
2024-02-06 10:15:00,87.1,87.26,87.06,87.19,118533.0,82.8763,83.0285,82.8382,82.9619,118533.0
2024-02-06 10:20:00,87.17,87.3,87.14,87.24,27232.0,82.9429,83.0666,82.9144,83.0095,27232.0
2024-02-06 10:25:00,87.25,87.41,87.25,87.31,30974.0,83.019,83.1713,83.019,83.0761,30974.0
2024-02-06 10:30:00,87.33,87.37,87.27,87.31,26694.0,83.0951,83.1332,83.0381,83.0761,26694.0
2024-02-06 10:35:00,87.32,87.39,87.3,87.34,51722.0,83.0856,83.1522,83.0666,83.1047,51722.0
2024-02-06 10:40:00,87.33,87.39,87.29,87.36,35868.0,83.0951,83.1522,83.0571,83.1237,35868.0
2024-02-06 10:45:00,87.38,87.42,87.33,87.35,51664.0,83.1427,83.1808,83.0951,83.1142,51664.0
2024-02-06 10:50:00,87.35,87.37,87.28,87.33,53638.0,83.1142,83.1332,83.0476,83.0951,53638.0
2024-02-06 10:55:00,87.33,87.33,87.24,87.26,29468.0,83.0951,83.0951,83.0095,83.0285,29468.0
2024-02-06 11:00:00,87.26,87.31,87.23,87.28,36412.0,83.0285,83.0761,83.0,83.0476,36412.0
2024-02-06 11:05:00,87.27,87.32,87.24,87.29,97554.0,83.0381,83.0856,83.0095,83.0571,97554.0
2024-02-06 11:10:00,87.29,87.44,87.28,87.39,90895.0,83.0571,83.1998,83.0476,83.1522,90895.0
2024-02-06 11:15:00,87.39,87.51,87.39,87.47,42230.0,83.1522,83.2664,83.1522,83.2284,42230.0
2024-02-06 11:20:00,87.47,87.55,87.46,87.54,24934.0,83.2284,83.3045,83.2188,83.295,24934.0
2024-02-06 11:25:00,87.55,87.59,87.52,87.57,21107.0,83.3045,83.3425,83.2759,83.3235,21107.0
2024-02-06 11:30:00,87.59,87.59,87.4,87.42,17021.0,83.3425,83.3425,83.1618,83.1808,17021.0
2024-02-06 11:35:00,87.41,87.42,87.35,87.39,29284.0,83.1713,83.1808,83.1142,83.1522,29284.0
2024-02-06 11:40:00,87.39,87.39,87.34,87.36,18809.0,83.1522,83.1522,83.1047,83.1237,18809.0
2024-02-06 11:45:00,87.35,87.4,87.35,87.37,26220.0,83.1142,83.1618,83.1142,83.1332,26220.0
2024-02-06 11:50:00,87.36,87.43,87.34,87.36,23210.0,83.1237,83.1903,83.1047,83.1237,23210.0
2024-02-06 11:55:00,87.34,87.34,87.28,87.34,28335.0,83.1047,83.1047,83.0476,83.1047,28335.0
2024-02-06 12:00:00,87.34,87.42,87.33,87.41,47088.0,83.1047,83.1808,83.0951,83.1713,47088.0
2024-02-06 12:05:00,87.41,87.43,87.37,87.42,28784.0,83.1713,83.1903,83.1332,83.1808,28784.0
2024-02-06 12:10:00,87.42,87.52,87.4,87.52,47456.0,83.1808,83.2759,83.1618,83.2759,47456.0
2024-02-06 12:15:00,87.53,87.63,87.5,87.6,44395.0,83.2854,83.3806,83.2569,83.3521,44395.0
2024-02-06 12:20:00,87.59,87.67,87.59,87.65,36326.0,83.3425,83.4187,83.3425,83.3996,36326.0
2024-02-06 12:25:00,87.65,87.76,87.64,87.7,32524.0,83.3996,83.5043,83.3901,83.4472,32524.0
2024-02-06 12:30:00,87.69,87.8,87.67,87.79,26035.0,83.4377,83.5424,83.4187,83.5328,26035.0
2024-02-06 12:35:00,87.81,87.81,87.73,87.75,29254.0,83.5519,83.5519,83.4758,83.4948,29254.0
2024-02-06 12:40:00,87.76,87.8,87.7,87.74,20973.0,83.5043,83.5424,83.4472,83.4853,20973.0
2024-02-06 12:45:00,87.73,87.83,87.71,87.74,14040.0,83.4758,83.5709,83.4567,83.4853,14040.0
2024-02-06 12:50:00,87.75,87.78,87.72,87.74,24747.0,83.4948,83.5233,83.4662,83.4853,24747.0
2024-02-06 12:55:00,87.75,87.79,87.74,87.78,26870.0,83.4948,83.5328,83.4853,83.5233,26870.0
2024-02-06 13:00:00,87.77,87.77,87.68,87.71,41475.0,83.5138,83.5138,83.4282,83.4567,41475.0
2024-02-06 13:05:00,87.73,87.75,87.66,87.69,26039.0,83.4758,83.4948,83.4091,83.4377,26039.0
2024-02-06 13:10:00,87.68,87.71,87.63,87.66,18380.0,83.4282,83.4567,83.3806,83.4091,18380.0
2024-02-06 13:15:00,87.67,87.72,87.64,87.66,24174.0,83.4187,83.4662,83.3901,83.4091,24174.0
2024-02-06 13:20:00,87.66,87.69,87.63,87.64,13817.0,83.4091,83.4377,83.3806,83.3901,13817.0
2024-02-06 13:25:00,87.63,87.65,87.6,87.63,21041.0,83.3806,83.3996,83.3521,83.3806,21041.0
2024-02-06 13:30:00,87.63,87.75,87.63,87.73,28405.0,83.3806,83.4948,83.3806,83.4758,28405.0
2024-02-06 13:35:00,87.73,87.73,87.68,87.7,21964.0,83.4758,83.4758,83.4282,83.4472,21964.0
2024-02-06 13:40:00,87.7,87.75,87.67,87.73,21819.0,83.4472,83.4948,83.4187,83.4758,21819.0
2024-02-06 13:45:00,87.73,87.84,87.73,87.83,20633.0,83.4758,83.5804,83.4758,83.5709,20633.0
2024-02-06 13:50:00,87.84,87.84,87.77,87.8,23541.0,83.5804,83.5804,83.5138,83.5424,23541.0
2024-02-06 13:55:00,87.8,87.83,87.78,87.81,21761.0,83.5424,83.5709,83.5233,83.5519,21761.0
2024-02-06 14:00:00,87.8,87.83,87.76,87.78,27849.0,83.5424,83.5709,83.5043,83.5233,27849.0
2024-02-06 14:05:00,87.77,87.78,87.66,87.68,30233.0,83.5138,83.5233,83.4091,83.4282,30233.0
2024-02-06 14:10:00,87.66,87.76,87.65,87.7,43912.0,83.4091,83.5043,83.3996,83.4472,43912.0
2024-02-06 14:15:00,87.71,87.71,87.55,87.56,25139.0,83.4567,83.4567,83.3045,83.314,25139.0
2024-02-06 14:20:00,87.56,87.58,87.53,87.53,27217.0,83.314,83.333,83.2854,83.2854,27217.0
2024-02-06 14:25:00,87.53,87.64,87.52,87.6,23221.0,83.2854,83.3901,83.2759,83.3521,23221.0
2024-02-06 14:30:00,87.6,87.61,87.51,87.53,24884.0,83.3521,83.3616,83.2664,83.2854,24884.0
2024-02-06 14:35:00,87.52,87.54,87.45,87.48,37067.0,83.2759,83.295,83.2093,83.2379,37067.0
2024-02-06 14:40:00,87.47,87.48,87.37,87.4,25042.0,83.2284,83.2379,83.1332,83.1618,25042.0
2024-02-06 14:45:00,87.4,87.48,87.39,87.45,33312.0,83.1618,83.2379,83.1522,83.2093,33312.0
2024-02-06 14:50:00,87.45,87.51,87.45,87.48,27547.0,83.2093,83.2664,83.2093,83.2379,27547.0
2024-02-06 14:55:00,87.49,87.52,87.44,87.44,27403.0,83.2474,83.2759,83.1998,83.1998,27403.0
2024-02-06 15:00:00,87.44,87.44,87.37,87.41,60776.0,83.1998,83.1998,83.1332,83.1713,60776.0
2024-02-06 15:05:00,87.41,87.47,87.38,87.42,44509.0,83.1713,83.2284,83.1427,83.1808,44509.0
2024-02-06 15:10:00,87.43,87.44,87.36,87.39,53678.0,83.1903,83.1998,83.1237,83.1522,53678.0
2024-02-06 15:15:00,87.39,87.4,87.31,87.37,38366.0,83.1522,83.1618,83.0761,83.1332,38366.0
2024-02-06 15:20:00,87.37,87.39,87.32,87.38,49908.0,83.1332,83.1522,83.0856,83.1427,49908.0
2024-02-06 15:25:00,87.38,87.42,87.35,87.4,41318.0,83.1427,83.1808,83.1142,83.1618,41318.0
2024-02-06 15:30:00,87.4,87.46,87.38,87.45,41729.0,83.1618,83.2188,83.1427,83.2093,41729.0
2024-02-06 15:35:00,87.46,87.59,87.44,87.55,32841.0,83.2188,83.3425,83.1998,83.3045,32841.0
2024-02-06 15:40:00,87.54,87.55,87.47,87.52,44791.0,83.295,83.3045,83.2284,83.2759,44791.0
2024-02-06 15:45:00,87.51,87.54,87.45,87.54,55341.0,83.2664,83.295,83.2093,83.295,55341.0
2024-02-06 15:50:00,87.53,87.56,87.48,87.52,78028.0,83.2854,83.314,83.2379,83.2759,78028.0
2024-02-06 15:55:00,87.53,87.79,87.52,87.74,355273.0,83.2854,83.5328,83.2759,83.4853,355273.0
2024-02-07 09:30:00,88.05,88.25,87.89,87.96,133459.0,83.7802,83.9705,83.628,83.6946,133459.0
2024-02-07 09:35:00,88.0,88.07,87.8,88.0,61644.0,83.7327,83.7993,83.5424,83.7327,61644.0
2024-02-07 09:40:00,88.01,88.04,87.87,87.91,45452.0,83.7422,83.7707,83.609,83.647,45452.0
2024-02-07 09:45:00,87.93,88.02,87.84,87.97,57297.0,83.6661,83.7517,83.5804,83.7041,57297.0
2024-02-07 09:50:00,87.98,88.14,87.98,88.11,33182.0,83.7136,83.8659,83.7136,83.8373,33182.0
2024-02-07 09:55:00,88.12,88.16,88.03,88.04,36401.0,83.8468,83.8849,83.7612,83.7707,36401.0
2024-02-07 10:00:00,88.02,88.06,87.85,87.89,47964.0,83.7517,83.7897,83.5899,83.628,47964.0
2024-02-07 10:05:00,87.89,87.94,87.73,87.78,69061.0,83.628,83.6756,83.4758,83.5233,69061.0
2024-02-07 10:10:00,87.78,87.79,87.62,87.65,27507.0,83.5233,83.5328,83.3711,83.3996,27507.0
2024-02-07 10:15:00,87.65,87.92,87.61,87.92,49842.0,83.3996,83.6565,83.3616,83.6565,49842.0
2024-02-07 10:20:00,87.93,87.95,87.77,87.8,23635.0,83.6661,83.6851,83.5138,83.5424,23635.0
2024-02-07 10:25:00,87.79,87.85,87.75,87.83,30678.0,83.5328,83.5899,83.4948,83.5709,30678.0
2024-02-07 10:30:00,87.85,87.97,87.83,87.88,25312.0,83.5899,83.7041,83.5709,83.6185,25312.0
2024-02-07 10:35:00,87.87,87.93,87.82,87.88,26417.0,83.609,83.6661,83.5614,83.6185,26417.0
2024-02-07 10:40:00,87.88,87.93,87.82,87.86,38271.0,83.6185,83.6661,83.5614,83.5994,38271.0
2024-02-07 10:45:00,87.86,87.9,87.8,87.88,25166.0,83.5994,83.6375,83.5424,83.6185,25166.0
2024-02-07 10:50:00,87.9,87.99,87.89,87.94,14152.0,83.6375,83.7231,83.628,83.6756,14152.0
2024-02-07 10:55:00,87.94,87.94,87.83,87.88,25794.0,83.6756,83.6756,83.5709,83.6185,25794.0
2024-02-07 11:00:00,87.88,87.91,87.86,87.89,16990.0,83.6185,83.647,83.5994,83.628,16990.0
2024-02-07 11:05:00,87.89,87.93,87.87,87.88,29755.0,83.628,83.6661,83.609,83.6185,29755.0
2024-02-07 11:10:00,87.88,87.88,87.77,87.8,18397.0,83.6185,83.6185,83.5138,83.5424,18397.0
2024-02-07 11:15:00,87.82,87.85,87.8,87.83,13439.0,83.5614,83.5899,83.5424,83.5709,13439.0
2024-02-07 11:20:00,87.83,87.83,87.72,87.73,25178.0,83.5709,83.5709,83.4662,83.4758,25178.0
2024-02-07 11:25:00,87.73,87.8,87.68,87.7,15403.0,83.4758,83.5424,83.4282,83.4472,15403.0
2024-02-07 11:30:00,87.73,87.74,87.63,87.66,23723.0,83.4758,83.4853,83.3806,83.4091,23723.0
2024-02-07 11:35:00,87.65,87.71,87.64,87.68,12402.0,83.3996,83.4567,83.3901,83.4282,12402.0
2024-02-07 11:40:00,87.69,87.74,87.65,87.74,14891.0,83.4377,83.4853,83.3996,83.4853,14891.0
2024-02-07 11:45:00,87.74,87.77,87.67,87.75,18784.0,83.4853,83.5138,83.4187,83.4948,18784.0
2024-02-07 11:50:00,87.76,87.86,87.75,87.81,19568.0,83.5043,83.5994,83.4948,83.5519,19568.0
2024-02-07 11:55:00,87.84,87.86,87.75,87.79,24738.0,83.5804,83.5994,83.4948,83.5328,24738.0
2024-02-07 12:00:00,87.78,87.81,87.73,87.75,20829.0,83.5233,83.5519,83.4758,83.4948,20829.0
2024-02-07 12:05:00,87.78,87.79,87.74,87.78,17378.0,83.5233,83.5328,83.4853,83.5233,17378.0
2024-02-07 12:10:00,87.78,87.8,87.73,87.78,26562.0,83.5233,83.5424,83.4758,83.5233,26562.0
2024-02-07 12:15:00,87.77,87.78,87.71,87.73,17070.0,83.5138,83.5233,83.4567,83.4758,17070.0
2024-02-07 12:20:00,87.74,87.76,87.7,87.76,14112.0,83.4853,83.5043,83.4472,83.5043,14112.0
2024-02-07 12:25:00,87.75,87.75,87.64,87.67,20612.0,83.4948,83.4948,83.3901,83.4187,20612.0
2024-02-07 12:30:00,87.67,87.73,87.61,87.69,38637.0,83.4187,83.4758,83.3616,83.4377,38637.0
2024-02-07 12:35:00,87.69,87.72,87.66,87.7,15697.0,83.4377,83.4662,83.4091,83.4472,15697.0
2024-02-07 12:40:00,87.69,87.72,87.66,87.71,16028.0,83.4377,83.4662,83.4091,83.4567,16028.0
2024-02-07 12:45:00,87.72,87.76,87.68,87.7,15806.0,83.4662,83.5043,83.4282,83.4472,15806.0
2024-02-07 12:50:00,87.69,87.69,87.63,87.66,28178.0,83.4377,83.4377,83.3806,83.4091,28178.0
2024-02-07 12:55:00,87.67,87.67,87.53,87.55,43358.0,83.4187,83.4187,83.2854,83.3045,43358.0
2024-02-07 13:00:00,87.56,87.62,87.48,87.49,49141.0,83.314,83.3711,83.2379,83.2474,49141.0
2024-02-07 13:05:00,87.47,87.52,87.38,87.42,30755.0,83.2284,83.2759,83.1427,83.1808,30755.0
2024-02-07 13:10:00,87.43,87.47,87.37,87.42,30832.0,83.1903,83.2284,83.1332,83.1808,30832.0
2024-02-07 13:15:00,87.42,87.5,87.41,87.48,13300.0,83.1808,83.2569,83.1713,83.2379,13300.0
2024-02-07 13:20:00,87.49,87.52,87.46,87.48,11905.0,83.2474,83.2759,83.2188,83.2379,11905.0
2024-02-07 13:25:00,87.48,87.58,87.47,87.58,19681.0,83.2379,83.333,83.2284,83.333,19681.0
2024-02-07 13:30:00,87.58,87.62,87.54,87.59,38624.0,83.333,83.3711,83.295,83.3425,38624.0
2024-02-07 13:35:00,87.59,87.59,87.44,87.46,23779.0,83.3425,83.3425,83.1998,83.2188,23779.0
2024-02-07 13:40:00,87.46,87.5,87.43,87.44,21768.0,83.2188,83.2569,83.1903,83.1998,21768.0
2024-02-07 13:45:00,87.44,87.49,87.41,87.48,12660.0,83.1998,83.2474,83.1713,83.2379,12660.0
2024-02-07 13:50:00,87.48,87.53,87.46,87.51,20463.0,83.2379,83.2854,83.2188,83.2664,20463.0
2024-02-07 13:55:00,87.51,87.51,87.44,87.45,25909.0,83.2664,83.2664,83.1998,83.2093,25909.0
2024-02-07 14:00:00,87.45,87.47,87.37,87.38,39702.0,83.2093,83.2284,83.1332,83.1427,39702.0
2024-02-07 14:05:00,87.38,87.42,87.33,87.39,43062.0,83.1427,83.1808,83.0951,83.1522,43062.0
2024-02-07 14:10:00,87.39,87.44,87.36,87.42,50205.0,83.1522,83.1998,83.1237,83.1808,50205.0
2024-02-07 14:15:00,87.41,87.44,87.31,87.31,29224.0,83.1713,83.1998,83.0761,83.0761,29224.0
2024-02-07 14:20:00,87.31,87.36,87.31,87.35,25198.0,83.0761,83.1237,83.0761,83.1142,25198.0
2024-02-07 14:25:00,87.36,87.37,87.28,87.33,23243.0,83.1237,83.1332,83.0476,83.0951,23243.0
2024-02-07 14:30:00,87.33,87.34,87.29,87.3,19220.0,83.0951,83.1047,83.0571,83.0666,19220.0
2024-02-07 14:35:00,87.3,87.3,87.27,87.28,23757.0,83.0666,83.0666,83.0381,83.0476,23757.0
2024-02-07 14:40:00,87.28,87.32,87.23,87.3,41296.0,83.0476,83.0856,83.0,83.0666,41296.0
2024-02-07 14:45:00,87.31,87.37,87.29,87.31,30548.0,83.0761,83.1332,83.0571,83.0761,30548.0
2024-02-07 14:50:00,87.32,87.36,87.28,87.29,31169.0,83.0856,83.1237,83.0476,83.0571,31169.0
2024-02-07 14:55:00,87.29,87.33,87.28,87.31,27323.0,83.0571,83.0951,83.0476,83.0761,27323.0
2024-02-07 15:00:00,87.31,87.35,87.28,87.29,60375.0,83.0761,83.1142,83.0476,83.0571,60375.0
2024-02-07 15:05:00,87.3,87.38,87.29,87.37,31995.0,83.0666,83.1427,83.0571,83.1332,31995.0
2024-02-07 15:10:00,87.37,87.39,87.26,87.27,40951.0,83.1332,83.1522,83.0285,83.0381,40951.0
2024-02-07 15:15:00,87.26,87.28,87.17,87.19,54024.0,83.0285,83.0476,82.9429,82.9619,54024.0
2024-02-07 15:20:00,87.19,87.23,87.15,87.22,39982.0,82.9619,83.0,82.9239,82.9905,39982.0
2024-02-07 15:25:00,87.22,87.23,87.16,87.2,51231.0,82.9905,83.0,82.9334,82.9715,51231.0
2024-02-07 15:30:00,87.2,87.3,87.17,87.3,67618.0,82.9715,83.0666,82.9429,83.0666,67618.0
2024-02-07 15:35:00,87.3,87.3,87.21,87.22,63555.0,83.0666,83.0666,82.981,82.9905,63555.0
2024-02-07 15:40:00,87.22,87.26,87.13,87.16,57015.0,82.9905,83.0285,82.9048,82.9334,57015.0
2024-02-07 15:45:00,87.17,87.21,87.08,87.1,67204.0,82.9429,82.981,82.8573,82.8763,67204.0
2024-02-07 15:50:00,87.09,87.15,87.03,87.13,131693.0,82.8668,82.9239,82.8097,82.9048,131693.0
2024-02-07 15:55:00,87.13,87.2,87.12,87.15,255203.0,82.9048,82.9715,82.8953,82.9239,255203.0
2024-02-08 09:30:00,86.55,86.76,86.06,86.17,131030.0,82.353,82.5528,81.8867,81.9914,131030.0
2024-02-08 09:35:00,86.13,86.35,86.0,86.3,36229.0,81.9533,82.1627,81.8296,82.1151,36229.0
2024-02-08 09:40:00,86.31,86.35,86.15,86.18,32518.0,82.1246,82.1627,81.9724,82.0009,32518.0
2024-02-08 09:45:00,86.18,86.21,86.06,86.11,49391.0,82.0009,82.0295,81.8867,81.9343,49391.0
2024-02-08 09:50:00,86.11,86.3,86.09,86.15,68141.0,81.9343,82.1151,81.9153,81.9724,68141.0
2024-02-08 09:55:00,86.17,86.17,86.03,86.04,76749.0,81.9914,81.9914,81.8582,81.8677,76749.0
2024-02-08 10:00:00,86.08,86.23,86.03,86.03,57073.0,81.9058,82.0485,81.8582,81.8582,57073.0
2024-02-08 10:05:00,86.03,86.07,85.78,85.81,90443.0,81.8582,81.8962,81.6203,81.6489,90443.0
2024-02-08 10:10:00,85.82,85.87,85.72,85.8,68033.0,81.6584,81.7059,81.5632,81.6393,68033.0
2024-02-08 10:15:00,85.82,86.14,85.78,86.12,62693.0,81.6584,81.9629,81.6203,81.9438,62693.0
2024-02-08 10:20:00,86.14,86.23,86.13,86.16,57654.0,81.9629,82.0485,81.9533,81.9819,57654.0
2024-02-08 10:25:00,86.16,86.28,86.15,86.21,29320.0,81.9819,82.0961,81.9724,82.0295,29320.0
2024-02-08 10:30:00,86.21,86.25,86.16,86.19,29630.0,82.0295,82.0675,81.9819,82.0104,29630.0
2024-02-08 10:35:00,86.19,86.19,86.01,86.04,29017.0,82.0104,82.0104,81.8392,81.8677,29017.0
2024-02-08 10:40:00,86.02,86.02,85.89,86.0,45922.0,81.8487,81.8487,81.725,81.8296,45922.0
2024-02-08 10:45:00,86.0,86.0,85.83,85.86,61128.0,81.8296,81.8296,81.6679,81.6964,61128.0
2024-02-08 10:50:00,85.85,85.94,85.82,85.88,39395.0,81.6869,81.7726,81.6584,81.7155,39395.0
2024-02-08 10:55:00,85.88,85.96,85.81,85.84,106164.0,81.7155,81.7916,81.6489,81.6774,106164.0
2024-02-08 11:00:00,85.85,85.92,85.64,85.66,87198.0,81.6869,81.7535,81.4871,81.5061,87198.0
2024-02-08 11:05:00,85.66,85.67,85.46,85.52,70619.0,81.5061,81.5156,81.3158,81.3729,70619.0
2024-02-08 11:10:00,85.52,85.56,85.39,85.42,34287.0,81.3729,81.411,81.2492,81.2778,34287.0
2024-02-08 11:15:00,85.41,85.66,85.39,85.65,49183.0,81.2683,81.5061,81.2492,81.4966,49183.0
2024-02-08 11:20:00,85.65,85.75,85.64,85.73,32148.0,81.4966,81.5918,81.4871,81.5727,32148.0
2024-02-08 11:25:00,85.74,85.79,85.67,85.76,34276.0,81.5823,81.6298,81.5156,81.6013,34276.0
2024-02-08 11:30:00,85.77,85.79,85.67,85.79,24235.0,81.6108,81.6298,81.5156,81.6298,24235.0
2024-02-08 11:35:00,85.79,85.89,85.73,85.88,35477.0,81.6298,81.725,81.5727,81.7155,35477.0
2024-02-08 11:40:00,85.89,85.91,85.83,85.89,22916.0,81.725,81.744,81.6679,81.725,22916.0
2024-02-08 11:45:00,85.9,85.96,85.85,85.91,61330.0,81.7345,81.7916,81.6869,81.744,61330.0
2024-02-08 11:50:00,85.91,85.91,85.7,85.75,34311.0,81.744,81.744,81.5442,81.5918,34311.0
2024-02-08 11:55:00,85.76,85.87,85.75,85.84,53199.0,81.6013,81.7059,81.5918,81.6774,53199.0
2024-02-08 12:00:00,85.85,85.87,85.79,85.84,23651.0,81.6869,81.7059,81.6298,81.6774,23651.0
2024-02-08 12:05:00,85.84,85.89,85.81,85.83,19529.0,81.6774,81.725,81.6489,81.6679,19529.0
2024-02-08 12:10:00,85.83,85.86,85.79,85.84,18433.0,81.6679,81.6964,81.6298,81.6774,18433.0
2024-02-08 12:15:00,85.84,85.85,85.8,85.83,20270.0,81.6774,81.6869,81.6393,81.6679,20270.0
2024-02-08 12:20:00,85.83,85.86,85.74,85.74,41655.0,81.6679,81.6964,81.5823,81.5823,41655.0
2024-02-08 12:25:00,85.73,85.74,85.69,85.7,46375.0,81.5727,81.5823,81.5347,81.5442,46375.0
2024-02-08 12:30:00,85.7,85.7,85.64,85.68,29192.0,81.5442,81.5442,81.4871,81.5252,29192.0
2024-02-08 12:35:00,85.68,85.74,85.66,85.67,40764.0,81.5252,81.5823,81.5061,81.5156,40764.0
2024-02-08 12:40:00,85.67,85.73,85.62,85.73,35070.0,81.5156,81.5727,81.4681,81.5727,35070.0
2024-02-08 12:45:00,85.73,85.75,85.7,85.75,38477.0,81.5727,81.5918,81.5442,81.5918,38477.0
2024-02-08 12:50:00,85.74,85.82,85.7,85.8,21480.0,81.5823,81.6584,81.5442,81.6393,21480.0
2024-02-08 12:55:00,85.8,85.9,85.78,85.88,23291.0,81.6393,81.7345,81.6203,81.7155,23291.0
2024-02-08 13:00:00,85.88,85.99,85.87,85.97,22987.0,81.7155,81.8201,81.7059,81.8011,22987.0
2024-02-08 13:05:00,85.96,86.0,85.88,85.88,43012.0,81.7916,81.8296,81.7155,81.7155,43012.0
2024-02-08 13:10:00,85.9,85.94,85.87,85.92,35618.0,81.7345,81.7726,81.7059,81.7535,35618.0
2024-02-08 13:15:00,85.92,85.96,85.88,85.89,18470.0,81.7535,81.7916,81.7155,81.725,18470.0
2024-02-08 13:20:00,85.89,85.96,85.86,85.95,50984.0,81.725,81.7916,81.6964,81.7821,50984.0
2024-02-08 13:25:00,85.94,86.0,85.89,85.98,39837.0,81.7726,81.8296,81.725,81.8106,39837.0
2024-02-08 13:30:00,85.99,85.99,85.94,85.95,24047.0,81.8201,81.8201,81.7726,81.7821,24047.0
2024-02-08 13:35:00,85.95,86.01,85.95,85.98,58219.0,81.7821,81.8392,81.7821,81.8106,58219.0
2024-02-08 13:40:00,85.99,86.01,85.9,85.96,41152.0,81.8201,81.8392,81.7345,81.7916,41152.0
2024-02-08 13:45:00,85.97,85.98,85.91,85.98,26334.0,81.8011,81.8106,81.744,81.8106,26334.0
2024-02-08 13:50:00,85.98,86.0,85.94,85.99,26389.0,81.8106,81.8296,81.7726,81.8201,26389.0
2024-02-08 13:55:00,86.0,86.01,85.92,85.98,29002.0,81.8296,81.8392,81.7535,81.8106,29002.0
2024-02-08 14:00:00,85.98,86.05,85.98,86.01,25868.0,81.8106,81.8772,81.8106,81.8392,25868.0
2024-02-08 14:05:00,86.01,86.04,85.99,86.03,26775.0,81.8392,81.8677,81.8201,81.8582,26775.0
2024-02-08 14:10:00,86.03,86.06,86.0,86.04,42202.0,81.8582,81.8867,81.8296,81.8677,42202.0
2024-02-08 14:15:00,86.04,86.15,86.03,86.13,38163.0,81.8677,81.9724,81.8582,81.9533,38163.0
2024-02-08 14:20:00,86.13,86.14,86.07,86.13,38496.0,81.9533,81.9629,81.8962,81.9533,38496.0
2024-02-08 14:25:00,86.13,86.2,86.11,86.12,44780.0,81.9533,82.0199,81.9343,81.9438,44780.0
2024-02-08 14:30:00,86.13,86.19,86.12,86.18,34592.0,81.9533,82.0104,81.9438,82.0009,34592.0
2024-02-08 14:35:00,86.17,86.33,86.16,86.32,31059.0,81.9914,82.1436,81.9819,82.1341,31059.0
2024-02-08 14:40:00,86.33,86.38,86.31,86.38,38578.0,82.1436,82.1912,82.1246,82.1912,38578.0
2024-02-08 14:45:00,86.38,86.43,86.36,86.38,40818.0,82.1912,82.2388,82.1722,82.1912,40818.0
2024-02-08 14:50:00,86.39,86.41,86.3,86.34,116109.0,82.2007,82.2198,82.1151,82.1532,116109.0
2024-02-08 14:55:00,86.33,86.38,86.28,86.33,65146.0,82.1436,82.1912,82.0961,82.1436,65146.0
2024-02-08 15:00:00,86.33,86.48,86.32,86.48,67571.0,82.1436,82.2864,82.1341,82.2864,67571.0
2024-02-08 15:05:00,86.48,86.5,86.33,86.33,83260.0,82.2864,82.3054,82.1436,82.1436,83260.0
2024-02-08 15:10:00,86.32,86.33,86.19,86.2,58354.0,82.1341,82.1436,82.0104,82.0199,58354.0
2024-02-08 15:15:00,86.2,86.24,86.16,86.19,72151.0,82.0199,82.058,81.9819,82.0104,72151.0
2024-02-08 15:20:00,86.19,86.37,86.18,86.34,69090.0,82.0104,82.1817,82.0009,82.1532,69090.0
2024-02-08 15:25:00,86.35,86.4,86.32,86.33,67030.0,82.1627,82.2102,82.1341,82.1436,67030.0
2024-02-08 15:30:00,86.34,86.37,86.27,86.36,61162.0,82.1532,82.1817,82.0865,82.1722,61162.0
2024-02-08 15:35:00,86.35,86.35,86.3,86.31,54465.0,82.1627,82.1627,82.1151,82.1246,54465.0
2024-02-08 15:40:00,86.31,86.33,86.28,86.29,49885.0,82.1246,82.1436,82.0961,82.1056,49885.0
2024-02-08 15:45:00,86.29,86.31,86.2,86.2,94578.0,82.1056,82.1246,82.0199,82.0199,94578.0
2024-02-08 15:50:00,86.21,86.25,86.13,86.23,189831.0,82.0295,82.0675,81.9533,82.0485,189831.0
2024-02-08 15:55:00,86.23,86.28,86.17,86.18,405788.0,82.0485,82.0961,81.9914,82.0009,405788.0
2024-02-09 09:30:00,86.08,86.16,85.52,85.7,143233.0,81.9058,81.9819,81.3729,81.5442,143233.0
2024-02-09 09:35:00,85.67,85.96,85.66,85.87,65868.0,81.5156,81.7916,81.5061,81.7059,65868.0
2024-02-09 09:40:00,85.85,85.97,85.85,85.9,72609.0,81.6869,81.8011,81.6869,81.7345,72609.0
2024-02-09 09:45:00,85.9,85.97,85.8,85.81,76206.0,81.7345,81.8011,81.6393,81.6489,76206.0
2024-02-09 09:50:00,85.82,85.85,85.77,85.77,59643.0,81.6584,81.6869,81.6108,81.6108,59643.0
2024-02-09 09:55:00,85.78,85.81,85.7,85.77,76445.0,81.6203,81.6489,81.5442,81.6108,76445.0
2024-02-09 10:00:00,85.77,85.81,85.63,85.7,71935.0,81.6108,81.6489,81.4776,81.5442,71935.0
2024-02-09 10:05:00,85.7,85.71,85.64,85.65,51716.0,81.5442,81.5537,81.4871,81.4966,51716.0
2024-02-09 10:10:00,85.66,85.78,85.63,85.72,79860.0,81.5061,81.6203,81.4776,81.5632,79860.0
2024-02-09 10:15:00,85.71,85.74,85.41,85.41,65898.0,81.5537,81.5823,81.2683,81.2683,65898.0
2024-02-09 10:20:00,85.4,85.4,85.26,85.34,59913.0,81.2587,81.2587,81.1255,81.2016,59913.0
2024-02-09 10:25:00,85.33,85.41,85.29,85.31,73445.0,81.1921,81.2683,81.1541,81.1731,73445.0
2024-02-09 10:30:00,85.31,85.35,85.26,85.3,62235.0,81.1731,81.2112,81.1255,81.1636,62235.0
2024-02-09 10:35:00,85.3,85.3,85.18,85.22,88103.0,81.1636,81.1636,81.0494,81.0875,88103.0
2024-02-09 10:40:00,85.21,85.21,85.06,85.09,113286.0,81.078,81.078,80.9352,80.9638,113286.0
2024-02-09 10:45:00,85.1,85.19,85.09,85.14,78315.0,80.9733,81.0589,80.9638,81.0113,78315.0
2024-02-09 10:50:00,85.14,85.18,85.09,85.11,92278.0,81.0113,81.0494,80.9638,80.9828,92278.0
2024-02-09 10:55:00,85.11,85.12,85.04,85.12,115826.0,80.9828,80.9923,80.9162,80.9923,115826.0
2024-02-09 11:00:00,85.12,85.14,85.02,85.05,92775.0,80.9923,81.0113,80.8972,80.9257,92775.0
2024-02-09 11:05:00,85.05,85.16,85.04,85.14,84387.0,80.9257,81.0304,80.9162,81.0113,84387.0
2024-02-09 11:10:00,85.14,85.18,85.08,85.14,85723.0,81.0113,81.0494,80.9543,81.0113,85723.0
2024-02-09 11:15:00,85.13,85.14,84.97,84.99,82293.0,81.0018,81.0113,80.8496,80.8686,82293.0
2024-02-09 11:20:00,85.0,85.06,84.97,84.98,81531.0,80.8781,80.9352,80.8496,80.8591,81531.0
2024-02-09 11:25:00,84.98,85.0,84.91,84.96,52490.0,80.8591,80.8781,80.7925,80.8401,52490.0
2024-02-09 11:30:00,84.96,85.0,84.89,84.97,65123.0,80.8401,80.8781,80.7735,80.8496,65123.0
2024-02-09 11:35:00,84.96,84.99,84.84,84.88,129990.0,80.8401,80.8686,80.7259,80.764,129990.0
2024-02-09 11:40:00,84.88,84.88,84.66,84.68,134433.0,80.764,80.764,80.5546,80.5737,134433.0
2024-02-09 11:45:00,84.67,84.75,84.63,84.69,87499.0,80.5641,80.6403,80.5261,80.5832,87499.0
2024-02-09 11:50:00,84.68,84.82,84.67,84.78,93930.0,80.5737,80.7069,80.5641,80.6688,93930.0
2024-02-09 11:55:00,84.79,84.92,84.78,84.87,104246.0,80.6783,80.802,80.6688,80.7544,104246.0
2024-02-09 12:00:00,84.86,84.87,84.7,84.77,59505.0,80.7449,80.7544,80.5927,80.6593,59505.0
2024-02-09 12:05:00,84.77,84.85,84.74,84.81,55041.0,80.6593,80.7354,80.6307,80.6973,55041.0
2024-02-09 12:10:00,84.81,84.84,84.73,84.73,51425.0,80.6973,80.7259,80.6212,80.6212,51425.0
2024-02-09 12:15:00,84.73,84.74,84.68,84.7,49281.0,80.6212,80.6307,80.5737,80.5927,49281.0
2024-02-09 12:20:00,84.7,84.71,84.62,84.65,63613.0,80.5927,80.6022,80.5166,80.5451,63613.0
2024-02-09 12:25:00,84.66,84.76,84.64,84.76,79400.0,80.5546,80.6498,80.5356,80.6498,79400.0
2024-02-09 12:30:00,84.76,84.78,84.65,84.65,79558.0,80.6498,80.6688,80.5451,80.5451,79558.0
2024-02-09 12:35:00,84.65,84.73,84.63,84.64,60731.0,80.5451,80.6212,80.5261,80.5356,60731.0
2024-02-09 12:40:00,84.64,84.65,84.57,84.65,68064.0,80.5356,80.5451,80.469,80.5451,68064.0
2024-02-09 12:45:00,84.64,84.65,84.54,84.6,110021.0,80.5356,80.5451,80.4404,80.4975,110021.0
2024-02-09 12:50:00,84.6,84.65,84.59,84.61,70488.0,80.4975,80.5451,80.488,80.507,70488.0
2024-02-09 12:55:00,84.62,84.65,84.58,84.65,66097.0,80.5166,80.5451,80.4785,80.5451,66097.0
2024-02-09 13:00:00,84.65,84.65,84.57,84.58,64867.0,80.5451,80.5451,80.469,80.4785,64867.0
2024-02-09 13:05:00,84.57,84.6,84.54,84.56,122574.0,80.469,80.4975,80.4404,80.4595,122574.0
2024-02-09 13:10:00,84.56,84.62,84.55,84.6,71630.0,80.4595,80.5166,80.45,80.4975,71630.0
2024-02-09 13:15:00,84.6,84.6,84.52,84.53,76379.0,80.4975,80.4975,80.4214,80.4309,76379.0
2024-02-09 13:20:00,84.53,84.54,84.49,84.49,68846.0,80.4309,80.4404,80.3929,80.3929,68846.0
2024-02-09 13:25:00,84.5,84.57,84.46,84.56,113167.0,80.4024,80.469,80.3643,80.4595,113167.0
2024-02-09 13:30:00,84.56,84.67,84.55,84.63,96067.0,80.4595,80.5641,80.45,80.5261,96067.0
2024-02-09 13:35:00,84.63,84.63,84.5,84.5,73993.0,80.5261,80.5261,80.4024,80.4024,73993.0
2024-02-09 13:40:00,84.5,84.54,84.46,84.52,136756.0,80.4024,80.4404,80.3643,80.4214,136756.0
2024-02-09 13:45:00,84.52,84.58,84.5,84.52,136477.0,80.4214,80.4785,80.4024,80.4214,136477.0
2024-02-09 13:50:00,84.52,84.61,84.51,84.55,91377.0,80.4214,80.507,80.4119,80.45,91377.0
2024-02-09 13:55:00,84.55,84.55,84.49,84.52,90011.0,80.45,80.45,80.3929,80.4214,90011.0
2024-02-09 14:00:00,84.52,84.64,84.51,84.62,55590.0,80.4214,80.5356,80.4119,80.5166,55590.0
2024-02-09 14:05:00,84.62,84.74,84.57,84.74,44828.0,80.5166,80.6307,80.469,80.6307,44828.0
2024-02-09 14:10:00,84.74,84.85,84.74,84.83,46317.0,80.6307,80.7354,80.6307,80.7164,46317.0
2024-02-09 14:15:00,84.83,84.93,84.82,84.9,48945.0,80.7164,80.8115,80.7069,80.783,48945.0
2024-02-09 14:20:00,84.9,84.9,84.76,84.77,39767.0,80.783,80.783,80.6498,80.6593,39767.0
2024-02-09 14:25:00,84.77,84.84,84.75,84.77,32679.0,80.6593,80.7259,80.6403,80.6593,32679.0
2024-02-09 14:30:00,84.77,84.85,84.76,84.82,48245.0,80.6593,80.7354,80.6498,80.7069,48245.0
2024-02-09 14:35:00,84.83,84.88,84.8,84.86,37942.0,80.7164,80.764,80.6878,80.7449,37942.0
2024-02-09 14:40:00,84.85,84.92,84.85,84.89,35148.0,80.7354,80.802,80.7354,80.7735,35148.0
2024-02-09 14:45:00,84.89,84.92,84.86,84.91,38768.0,80.7735,80.802,80.7449,80.7925,38768.0
2024-02-09 14:50:00,84.92,84.95,84.88,84.91,58591.0,80.802,80.8306,80.764,80.7925,58591.0
2024-02-09 14:55:00,84.9,84.94,84.88,84.94,96617.0,80.783,80.821,80.764,80.821,96617.0
2024-02-09 15:00:00,84.93,85.01,84.85,84.96,80947.0,80.8115,80.8876,80.7354,80.8401,80947.0
2024-02-09 15:05:00,84.95,85.01,84.91,85.0,61963.0,80.8306,80.8876,80.7925,80.8781,61963.0
2024-02-09 15:10:00,85.0,85.02,84.95,84.98,83113.0,80.8781,80.8972,80.8306,80.8591,83113.0
2024-02-09 15:15:00,84.98,85.04,84.94,84.95,98764.0,80.8591,80.9162,80.821,80.8306,98764.0
2024-02-09 15:20:00,84.95,85.01,84.94,85.0,56623.0,80.8306,80.8876,80.821,80.8781,56623.0
2024-02-09 15:25:00,85.0,85.01,84.94,84.95,81834.0,80.8781,80.8876,80.821,80.8306,81834.0
2024-02-09 15:30:00,84.96,85.01,84.93,85.0,118402.0,80.8401,80.8876,80.8115,80.8781,118402.0
2024-02-09 15:35:00,84.99,85.0,84.92,84.95,65855.0,80.8686,80.8781,80.802,80.8306,65855.0
2024-02-09 15:40:00,84.95,84.97,84.8,84.8,92928.0,80.8306,80.8496,80.6878,80.6878,92928.0
2024-02-09 15:45:00,84.81,84.89,84.8,84.87,95022.0,80.6973,80.7735,80.6878,80.7544,95022.0
2024-02-09 15:50:00,84.87,84.97,84.87,84.97,192291.0,80.7544,80.8496,80.7544,80.8496,192291.0
2024-02-09 15:55:00,84.97,85.0,84.91,84.97,366828.0,80.8496,80.8781,80.7925,80.8496,366828.0
2024-02-12 09:30:00,84.63,85.08,84.61,84.76,137295.0,80.5261,80.9543,80.507,80.6498,137295.0
2024-02-12 09:35:00,84.76,84.92,84.6,84.83,62531.0,80.6498,80.802,80.4975,80.7164,62531.0
2024-02-12 09:40:00,84.85,84.92,84.75,84.87,40757.0,80.7354,80.802,80.6403,80.7544,40757.0
2024-02-12 09:45:00,84.87,84.98,84.86,84.95,38551.0,80.7544,80.8591,80.7449,80.8306,38551.0
2024-02-12 09:50:00,84.94,84.99,84.85,84.96,80273.0,80.821,80.8686,80.7354,80.8401,80273.0
2024-02-12 09:55:00,84.95,84.95,84.82,84.84,89883.0,80.8306,80.8306,80.7069,80.7259,89883.0
2024-02-12 10:00:00,84.84,84.86,84.72,84.75,42133.0,80.7259,80.7449,80.6117,80.6403,42133.0
2024-02-12 10:05:00,84.75,84.82,84.66,84.71,53936.0,80.6403,80.7069,80.5546,80.6022,53936.0
2024-02-12 10:10:00,84.71,84.75,84.65,84.7,45716.0,80.6022,80.6403,80.5451,80.5927,45716.0
2024-02-12 10:15:00,84.7,84.88,84.7,84.85,53342.0,80.5927,80.764,80.5927,80.7354,53342.0
2024-02-12 10:20:00,84.84,84.84,84.72,84.72,27481.0,80.7259,80.7259,80.6117,80.6117,27481.0
2024-02-12 10:25:00,84.72,84.73,84.64,84.7,30627.0,80.6117,80.6212,80.5356,80.5927,30627.0
2024-02-12 10:30:00,84.72,84.76,84.6,84.66,89841.0,80.6117,80.6498,80.4975,80.5546,89841.0
2024-02-12 10:35:00,84.66,84.68,84.46,84.52,75923.0,80.5546,80.5737,80.3643,80.4214,75923.0
2024-02-12 10:40:00,84.5,84.53,84.37,84.42,73614.0,80.4024,80.4309,80.2787,80.3263,73614.0
2024-02-12 10:45:00,84.42,84.48,84.37,84.48,66483.0,80.3263,80.3834,80.2787,80.3834,66483.0
2024-02-12 10:50:00,84.47,84.65,84.47,84.63,62057.0,80.3738,80.5451,80.3738,80.5261,62057.0
2024-02-12 10:55:00,84.65,84.72,84.61,84.69,34242.0,80.5451,80.6117,80.507,80.5832,34242.0
2024-02-12 11:00:00,84.68,84.76,84.66,84.72,32166.0,80.5737,80.6498,80.5546,80.6117,32166.0
2024-02-12 11:05:00,84.72,84.84,84.72,84.77,61210.0,80.6117,80.7259,80.6117,80.6593,61210.0
2024-02-12 11:10:00,84.76,84.78,84.72,84.73,52953.0,80.6498,80.6688,80.6117,80.6212,52953.0
2024-02-12 11:15:00,84.73,84.9,84.7,84.87,44095.0,80.6212,80.783,80.5927,80.7544,44095.0
2024-02-12 11:20:00,84.86,84.9,84.81,84.83,33474.0,80.7449,80.783,80.6973,80.7164,33474.0
2024-02-12 11:25:00,84.84,84.85,84.79,84.84,38615.0,80.7259,80.7354,80.6783,80.7259,38615.0
2024-02-12 11:30:00,84.84,84.94,84.82,84.89,73965.0,80.7259,80.821,80.7069,80.7735,73965.0
2024-02-12 11:35:00,84.87,84.9,84.85,84.86,38948.0,80.7544,80.783,80.7354,80.7449,38948.0
2024-02-12 11:40:00,84.87,84.96,84.85,84.89,54248.0,80.7544,80.8401,80.7354,80.7735,54248.0
2024-02-12 11:45:00,84.89,84.97,84.86,84.96,35675.0,80.7735,80.8496,80.7449,80.8401,35675.0
2024-02-12 11:50:00,84.96,85.01,84.89,84.98,76560.0,80.8401,80.8876,80.7735,80.8591,76560.0
2024-02-12 11:55:00,84.97,84.99,84.92,84.93,37001.0,80.8496,80.8686,80.802,80.8115,37001.0
2024-02-12 12:00:00,84.92,84.94,84.9,84.92,41367.0,80.802,80.821,80.783,80.802,41367.0
2024-02-12 12:05:00,84.92,85.0,84.89,84.94,53251.0,80.802,80.8781,80.7735,80.821,53251.0
2024-02-12 12:10:00,84.95,84.98,84.92,84.93,57958.0,80.8306,80.8591,80.802,80.8115,57958.0
2024-02-12 12:15:00,84.93,85.05,84.93,85.03,53163.0,80.8115,80.9257,80.8115,80.9067,53163.0
2024-02-12 12:20:00,85.02,85.03,84.93,84.98,27622.0,80.8972,80.9067,80.8115,80.8591,27622.0
2024-02-12 12:25:00,84.99,85.01,84.93,84.98,42237.0,80.8686,80.8876,80.8115,80.8591,42237.0
2024-02-12 12:30:00,84.98,84.98,84.89,84.91,30848.0,80.8591,80.8591,80.7735,80.7925,30848.0
2024-02-12 12:35:00,84.92,84.93,84.87,84.88,26826.0,80.802,80.8115,80.7544,80.764,26826.0
2024-02-12 12:40:00,84.88,84.98,84.87,84.98,37035.0,80.764,80.8591,80.7544,80.8591,37035.0
2024-02-12 12:45:00,84.97,85.0,84.92,84.97,34070.0,80.8496,80.8781,80.802,80.8496,34070.0
2024-02-12 12:50:00,84.98,85.05,84.97,85.04,42333.0,80.8591,80.9257,80.8496,80.9162,42333.0
2024-02-12 12:55:00,85.05,85.09,85.02,85.06,19135.0,80.9257,80.9638,80.8972,80.9352,19135.0
2024-02-12 13:00:00,85.06,85.1,85.05,85.06,37735.0,80.9352,80.9733,80.9257,80.9352,37735.0
2024-02-12 13:05:00,85.06,85.08,85.03,85.08,35219.0,80.9352,80.9543,80.9067,80.9543,35219.0
2024-02-12 13:10:00,85.08,85.1,85.06,85.08,31960.0,80.9543,80.9733,80.9352,80.9543,31960.0
2024-02-12 13:15:00,85.08,85.14,85.07,85.12,38508.0,80.9543,81.0113,80.9447,80.9923,38508.0
2024-02-12 13:20:00,85.12,85.22,85.1,85.17,20982.0,80.9923,81.0875,80.9733,81.0399,20982.0
2024-02-12 13:25:00,85.17,85.19,85.12,85.15,22410.0,81.0399,81.0589,80.9923,81.0209,22410.0
2024-02-12 13:30:00,85.15,85.25,85.14,85.25,24287.0,81.0209,81.116,81.0113,81.116,24287.0
2024-02-12 13:35:00,85.26,85.3,85.19,85.2,28148.0,81.1255,81.1636,81.0589,81.0684,28148.0
2024-02-12 13:40:00,85.19,85.3,85.16,85.17,57560.0,81.0589,81.1636,81.0304,81.0399,57560.0
2024-02-12 13:45:00,85.18,85.3,85.18,85.26,48672.0,81.0494,81.1636,81.0494,81.1255,48672.0
2024-02-12 13:50:00,85.25,85.33,85.23,85.3,21307.0,81.116,81.1921,81.097,81.1636,21307.0
2024-02-12 13:55:00,85.3,85.31,85.2,85.23,23324.0,81.1636,81.1731,81.0684,81.097,23324.0
2024-02-12 14:00:00,85.22,85.25,85.21,85.23,21396.0,81.0875,81.116,81.078,81.097,21396.0
2024-02-12 14:05:00,85.23,85.26,85.21,85.23,18255.0,81.097,81.1255,81.078,81.097,18255.0
2024-02-12 14:10:00,85.23,85.27,85.18,85.23,23960.0,81.097,81.135,81.0494,81.097,23960.0
2024-02-12 14:15:00,85.24,85.27,85.07,85.07,41436.0,81.1065,81.135,80.9447,80.9447,41436.0
2024-02-12 14:20:00,85.06,85.15,85.06,85.1,34148.0,80.9352,81.0209,80.9352,80.9733,34148.0
2024-02-12 14:25:00,85.09,85.11,85.01,85.03,31114.0,80.9638,80.9828,80.8876,80.9067,31114.0
2024-02-12 14:30:00,85.03,85.11,85.0,85.1,28410.0,80.9067,80.9828,80.8781,80.9733,28410.0
2024-02-12 14:35:00,85.11,85.13,85.06,85.08,36236.0,80.9828,81.0018,80.9352,80.9543,36236.0
2024-02-12 14:40:00,85.08,85.09,85.04,85.06,28601.0,80.9543,80.9638,80.9162,80.9352,28601.0
2024-02-12 14:45:00,85.06,85.06,85.0,85.0,33755.0,80.9352,80.9352,80.8781,80.8781,33755.0
2024-02-12 14:50:00,85.0,85.06,84.97,85.05,26861.0,80.8781,80.9352,80.8496,80.9257,26861.0
2024-02-12 14:55:00,85.05,85.07,85.0,85.03,37969.0,80.9257,80.9447,80.8781,80.9067,37969.0
2024-02-12 15:00:00,85.03,85.05,84.98,85.0,42745.0,80.9067,80.9257,80.8591,80.8781,42745.0
2024-02-12 15:05:00,85.0,85.04,84.96,85.03,58682.0,80.8781,80.9162,80.8401,80.9067,58682.0
2024-02-12 15:10:00,85.02,85.03,84.97,84.98,37574.0,80.8972,80.9067,80.8496,80.8591,37574.0
2024-02-12 15:15:00,84.98,84.98,84.92,84.95,69996.0,80.8591,80.8591,80.802,80.8306,69996.0
2024-02-12 15:20:00,84.95,85.05,84.94,85.05,52069.0,80.8306,80.9257,80.821,80.9257,52069.0
2024-02-12 15:25:00,85.05,85.15,85.02,85.1,43253.0,80.9257,81.0209,80.8972,80.9733,43253.0
2024-02-12 15:30:00,85.1,85.12,85.05,85.12,30783.0,80.9733,80.9923,80.9257,80.9923,30783.0
2024-02-12 15:35:00,85.12,85.19,85.11,85.17,53993.0,80.9923,81.0589,80.9828,81.0399,53993.0
2024-02-12 15:40:00,85.16,85.17,85.12,85.17,46140.0,81.0304,81.0399,80.9923,81.0399,46140.0
2024-02-12 15:45:00,85.16,85.19,85.11,85.16,89816.0,81.0304,81.0589,80.9828,81.0304,89816.0
2024-02-12 15:50:00,85.16,85.21,85.09,85.17,131952.0,81.0304,81.078,80.9638,81.0399,131952.0
2024-02-12 15:55:00,85.17,85.19,85.06,85.09,376925.0,81.0399,81.0589,80.9352,80.9638,376925.0
2024-02-13 09:30:00,84.57,85.0,84.5,84.84,161829.0,80.469,80.8781,80.4024,80.7259,161829.0
2024-02-13 09:35:00,84.85,84.93,84.59,84.63,73618.0,80.7354,80.8115,80.488,80.5261,73618.0
2024-02-13 09:40:00,84.65,84.75,84.56,84.56,121283.0,80.5451,80.6403,80.4595,80.4595,121283.0
2024-02-13 09:45:00,84.57,84.69,84.5,84.59,83859.0,80.469,80.5832,80.4024,80.488,83859.0
2024-02-13 09:50:00,84.59,84.6,84.39,84.43,75437.0,80.488,80.4975,80.2977,80.3358,75437.0
2024-02-13 09:55:00,84.43,84.58,84.35,84.36,44707.0,80.3358,80.4785,80.2597,80.2692,44707.0
2024-02-13 10:00:00,84.37,84.5,84.32,84.36,74168.0,80.2787,80.4024,80.2311,80.2692,74168.0
2024-02-13 10:05:00,84.35,84.42,84.29,84.41,48689.0,80.2597,80.3263,80.2026,80.3167,48689.0
2024-02-13 10:10:00,84.41,84.44,84.34,84.41,29030.0,80.3167,80.3453,80.2501,80.3167,29030.0
2024-02-13 10:15:00,84.42,84.44,84.3,84.34,36691.0,80.3263,80.3453,80.2121,80.2501,36691.0
2024-02-13 10:20:00,84.35,84.35,84.21,84.26,48778.0,80.2597,80.2597,80.1264,80.174,48778.0
2024-02-13 10:25:00,84.26,84.42,84.26,84.32,31764.0,80.174,80.3263,80.174,80.2311,31764.0
2024-02-13 10:30:00,84.33,84.33,84.18,84.22,42700.0,80.2406,80.2406,80.0979,80.136,42700.0
2024-02-13 10:35:00,84.22,84.23,83.97,84.03,69881.0,80.136,80.1455,79.8981,79.9552,69881.0
2024-02-13 10:40:00,84.02,84.02,83.89,83.96,68296.0,79.9457,79.9457,79.822,79.8886,68296.0
2024-02-13 10:45:00,83.96,84.01,83.88,83.9,52284.0,79.8886,79.9361,79.8124,79.8315,52284.0
2024-02-13 10:50:00,83.91,84.02,83.88,84.0,158540.0,79.841,79.9457,79.8124,79.9266,158540.0
2024-02-13 10:55:00,84.0,84.09,83.98,84.05,41436.0,79.9266,80.0123,79.9076,79.9742,41436.0
2024-02-13 11:00:00,84.05,84.07,83.93,83.94,38445.0,79.9742,79.9932,79.86,79.8695,38445.0
2024-02-13 11:05:00,83.95,83.98,83.87,83.95,43669.0,79.8791,79.9076,79.8029,79.8791,43669.0
2024-02-13 11:10:00,83.95,84.0,83.9,84.0,50012.0,79.8791,79.9266,79.8315,79.9266,50012.0
2024-02-13 11:15:00,84.0,84.21,83.98,84.19,35075.0,79.9266,80.1264,79.9076,80.1074,35075.0
2024-02-13 11:20:00,84.19,84.26,84.16,84.25,60492.0,80.1074,80.174,80.0789,80.1645,60492.0
2024-02-13 11:25:00,84.25,84.32,84.24,84.27,45735.0,80.1645,80.2311,80.155,80.1835,45735.0
2024-02-13 11:30:00,84.27,84.28,84.14,84.17,35492.0,80.1835,80.193,80.0598,80.0884,35492.0
2024-02-13 11:35:00,84.17,84.23,84.11,84.22,24541.0,80.0884,80.1455,80.0313,80.136,24541.0
2024-02-13 11:40:00,84.21,84.25,84.17,84.23,38876.0,80.1264,80.1645,80.0884,80.1455,38876.0
2024-02-13 11:45:00,84.23,84.34,84.2,84.3,38734.0,80.1455,80.2501,80.1169,80.2121,38734.0
2024-02-13 11:50:00,84.3,84.34,84.26,84.31,37605.0,80.2121,80.2501,80.174,80.2216,37605.0
2024-02-13 11:55:00,84.31,84.35,84.25,84.34,37980.0,80.2216,80.2597,80.1645,80.2501,37980.0
2024-02-13 12:00:00,84.34,84.48,84.32,84.46,65539.0,80.2501,80.3834,80.2311,80.3643,65539.0
2024-02-13 12:05:00,84.46,84.49,84.39,84.4,38597.0,80.3643,80.3929,80.2977,80.3072,38597.0
2024-02-13 12:10:00,84.39,84.4,84.3,84.3,34287.0,80.2977,80.3072,80.2121,80.2121,34287.0
2024-02-13 12:15:00,84.28,84.3,84.18,84.19,32464.0,80.193,80.2121,80.0979,80.1074,32464.0
2024-02-13 12:20:00,84.18,84.3,84.18,84.21,67216.0,80.0979,80.2121,80.0979,80.1264,67216.0
2024-02-13 12:25:00,84.22,84.22,84.14,84.16,25166.0,80.136,80.136,80.0598,80.0789,25166.0
2024-02-13 12:30:00,84.16,84.16,84.1,84.12,24171.0,80.0789,80.0789,80.0218,80.0408,24171.0
2024-02-13 12:35:00,84.12,84.12,84.07,84.1,22353.0,80.0408,80.0408,79.9932,80.0218,22353.0
2024-02-13 12:40:00,84.11,84.11,84.02,84.07,24483.0,80.0313,80.0313,79.9457,79.9932,24483.0
2024-02-13 12:45:00,84.07,84.07,83.98,84.01,37691.0,79.9932,79.9932,79.9076,79.9361,37691.0
2024-02-13 12:50:00,84.01,84.02,83.95,83.95,62392.0,79.9361,79.9457,79.8791,79.8791,62392.0
2024-02-13 12:55:00,83.94,83.95,83.86,83.92,39687.0,79.8695,79.8791,79.7934,79.8505,39687.0
2024-02-13 13:00:00,83.91,83.91,83.78,83.8,38876.0,79.841,79.841,79.7173,79.7363,38876.0
2024-02-13 13:05:00,83.78,83.82,83.65,83.67,43747.0,79.7173,79.7554,79.5936,79.6126,43747.0
2024-02-13 13:10:00,83.67,83.71,83.64,83.67,36929.0,79.6126,79.6507,79.5841,79.6126,36929.0
2024-02-13 13:15:00,83.67,83.76,83.66,83.68,66778.0,79.6126,79.6983,79.6031,79.6221,66778.0
2024-02-13 13:20:00,83.67,83.75,83.65,83.67,57454.0,79.6126,79.6888,79.5936,79.6126,57454.0
2024-02-13 13:25:00,83.67,83.72,83.63,83.71,59401.0,79.6126,79.6602,79.5746,79.6507,59401.0
2024-02-13 13:30:00,83.71,83.71,83.64,83.66,60503.0,79.6507,79.6507,79.5841,79.6031,60503.0
2024-02-13 13:35:00,83.66,83.67,83.55,83.56,60419.0,79.6031,79.6126,79.4984,79.508,60419.0
2024-02-13 13:40:00,83.55,83.6,83.51,83.59,39504.0,79.4984,79.546,79.4604,79.5365,39504.0
2024-02-13 13:45:00,83.59,83.63,83.55,83.59,53246.0,79.5365,79.5746,79.4984,79.5365,53246.0
2024-02-13 13:50:00,83.59,83.59,83.49,83.51,61552.0,79.5365,79.5365,79.4414,79.4604,61552.0
2024-02-13 13:55:00,83.52,83.52,83.45,83.52,53461.0,79.4699,79.4699,79.4033,79.4699,53461.0
2024-02-13 14:00:00,83.52,83.6,83.48,83.54,54796.0,79.4699,79.546,79.4318,79.4889,54796.0
2024-02-13 14:05:00,83.54,83.55,83.45,83.48,41159.0,79.4889,79.4984,79.4033,79.4318,41159.0
2024-02-13 14:10:00,83.49,83.52,83.35,83.38,74450.0,79.4414,79.4699,79.3081,79.3367,74450.0
2024-02-13 14:15:00,83.38,83.38,83.23,83.3,54271.0,79.3367,79.3367,79.194,79.2606,54271.0
2024-02-13 14:20:00,83.3,83.35,83.18,83.19,90197.0,79.2606,79.3081,79.1464,79.1559,90197.0
2024-02-13 14:25:00,83.2,83.24,83.15,83.17,60466.0,79.1654,79.2035,79.1178,79.1369,60466.0
2024-02-13 14:30:00,83.17,83.25,83.17,83.24,69521.0,79.1369,79.213,79.1369,79.2035,69521.0
2024-02-13 14:35:00,83.24,83.37,83.22,83.34,66664.0,79.2035,79.3272,79.1845,79.2986,66664.0
2024-02-13 14:40:00,83.34,83.37,83.29,83.32,56285.0,79.2986,79.3272,79.2511,79.2796,56285.0
2024-02-13 14:45:00,83.32,83.33,83.22,83.22,73738.0,79.2796,79.2891,79.1845,79.1845,73738.0
2024-02-13 14:50:00,83.23,83.25,83.13,83.2,50633.0,79.194,79.213,79.0988,79.1654,50633.0
2024-02-13 14:55:00,83.2,83.27,83.19,83.21,55201.0,79.1654,79.232,79.1559,79.1749,55201.0
2024-02-13 15:00:00,83.22,83.22,83.15,83.18,70185.0,79.1845,79.1845,79.1178,79.1464,70185.0
2024-02-13 15:05:00,83.19,83.24,83.15,83.23,56106.0,79.1559,79.2035,79.1178,79.194,56106.0
2024-02-13 15:10:00,83.23,83.31,83.22,83.29,65227.0,79.194,79.2701,79.1845,79.2511,65227.0
2024-02-13 15:15:00,83.29,83.34,83.27,83.29,82393.0,79.2511,79.2986,79.232,79.2511,82393.0
2024-02-13 15:20:00,83.29,83.36,83.26,83.34,82344.0,79.2511,79.3177,79.2225,79.2986,82344.0
2024-02-13 15:25:00,83.34,83.34,83.24,83.31,91603.0,79.2986,79.2986,79.2035,79.2701,91603.0
2024-02-13 15:30:00,83.31,83.37,83.28,83.37,116194.0,79.2701,79.3272,79.2415,79.3272,116194.0
2024-02-13 15:35:00,83.37,83.42,83.29,83.3,135456.0,79.3272,79.3748,79.2511,79.2606,135456.0
2024-02-13 15:40:00,83.31,83.35,83.26,83.32,113687.0,79.2701,79.3081,79.2225,79.2796,113687.0
2024-02-13 15:45:00,83.31,83.42,83.28,83.39,160178.0,79.2701,79.3748,79.2415,79.3462,160178.0
2024-02-13 15:50:00,83.39,83.44,83.29,83.42,282689.0,79.3462,79.3938,79.2511,79.3748,282689.0
2024-02-13 15:55:00,83.42,83.62,83.42,83.59,471522.0,79.3748,79.5651,79.3748,79.5365,471522.0
2024-02-14 09:30:00,83.67,83.97,83.59,83.78,132574.0,79.6126,79.8981,79.5365,79.7173,132574.0
2024-02-14 09:35:00,83.8,83.88,83.67,83.86,51349.0,79.7363,79.8124,79.6126,79.7934,51349.0
2024-02-14 09:40:00,83.84,83.98,83.75,83.89,37396.0,79.7744,79.9076,79.6888,79.822,37396.0
2024-02-14 09:45:00,83.89,83.96,83.83,83.9,54176.0,79.822,79.8886,79.7649,79.8315,54176.0
2024-02-14 09:50:00,83.91,83.96,83.85,83.93,25721.0,79.841,79.8886,79.7839,79.86,25721.0
2024-02-14 09:55:00,83.91,83.93,83.77,83.81,62234.0,79.841,79.86,79.7078,79.7458,62234.0
2024-02-14 10:00:00,83.81,83.84,83.74,83.8,31885.0,79.7458,79.7744,79.6792,79.7363,31885.0
2024-02-14 10:05:00,83.8,83.84,83.67,83.73,52853.0,79.7363,79.7744,79.6126,79.6697,52853.0
2024-02-14 10:10:00,83.73,83.84,83.72,83.83,32305.0,79.6697,79.7744,79.6602,79.7649,32305.0
2024-02-14 10:15:00,83.83,83.91,83.82,83.88,30476.0,79.7649,79.841,79.7554,79.8124,30476.0
2024-02-14 10:20:00,83.88,84.0,83.86,83.94,28628.0,79.8124,79.9266,79.7934,79.8695,28628.0
2024-02-14 10:25:00,83.94,84.08,83.93,84.02,38560.0,79.8695,80.0027,79.86,79.9457,38560.0
2024-02-14 10:30:00,84.02,84.23,83.99,84.22,64484.0,79.9457,80.1455,79.9171,80.136,64484.0
2024-02-14 10:35:00,84.22,84.35,84.21,84.3,46909.0,80.136,80.2597,80.1264,80.2121,46909.0
2024-02-14 10:40:00,84.28,84.28,84.11,84.16,24695.0,80.193,80.193,80.0313,80.0789,24695.0
2024-02-14 10:45:00,84.16,84.17,84.03,84.12,47109.0,80.0789,80.0884,79.9552,80.0408,47109.0
2024-02-14 10:50:00,84.12,84.15,84.0,84.02,21092.0,80.0408,80.0694,79.9266,79.9457,21092.0
2024-02-14 10:55:00,84.01,84.05,83.99,84.03,22575.0,79.9361,79.9742,79.9171,79.9552,22575.0
2024-02-14 11:00:00,84.04,84.05,83.95,83.98,25298.0,79.9647,79.9742,79.8791,79.9076,25298.0
2024-02-14 11:05:00,83.98,84.1,83.97,84.04,36950.0,79.9076,80.0218,79.8981,79.9647,36950.0
2024-02-14 11:10:00,84.05,84.18,84.05,84.14,25972.0,79.9742,80.0979,79.9742,80.0598,25972.0
2024-02-14 11:15:00,84.14,84.19,84.11,84.13,24875.0,80.0598,80.1074,80.0313,80.0503,24875.0
2024-02-14 11:20:00,84.12,84.16,84.03,84.11,67927.0,80.0408,80.0789,79.9552,80.0313,67927.0
2024-02-14 11:25:00,84.12,84.15,84.03,84.05,79688.0,80.0408,80.0694,79.9552,79.9742,79688.0
2024-02-14 11:30:00,84.04,84.12,83.99,83.99,43265.0,79.9647,80.0408,79.9171,79.9171,43265.0
2024-02-14 11:35:00,83.98,84.0,83.91,83.92,34635.0,79.9076,79.9266,79.841,79.8505,34635.0
2024-02-14 11:40:00,83.92,83.95,83.77,83.77,78418.0,79.8505,79.8791,79.7078,79.7078,78418.0
2024-02-14 11:45:00,83.78,83.87,83.78,83.8,27768.0,79.7173,79.8029,79.7173,79.7363,27768.0
2024-02-14 11:50:00,83.8,83.88,83.79,83.84,28208.0,79.7363,79.8124,79.7268,79.7744,28208.0
2024-02-14 11:55:00,83.84,83.84,83.74,83.74,68143.0,79.7744,79.7744,79.6792,79.6792,68143.0
2024-02-14 12:00:00,83.75,83.75,83.58,83.6,49799.0,79.6888,79.6888,79.527,79.546,49799.0
2024-02-14 12:05:00,83.59,83.64,83.54,83.64,34481.0,79.5365,79.5841,79.4889,79.5841,34481.0
2024-02-14 12:10:00,83.65,83.68,83.61,83.62,32688.0,79.5936,79.6221,79.5555,79.5651,32688.0
2024-02-14 12:15:00,83.63,83.73,83.63,83.69,40047.0,79.5746,79.6697,79.5746,79.6317,40047.0
2024-02-14 12:20:00,83.69,83.69,83.64,83.66,21805.0,79.6317,79.6317,79.5841,79.6031,21805.0
2024-02-14 12:25:00,83.66,83.73,83.61,83.71,21762.0,79.6031,79.6697,79.5555,79.6507,21762.0
2024-02-14 12:30:00,83.71,83.74,83.69,83.72,23139.0,79.6507,79.6792,79.6317,79.6602,23139.0
2024-02-14 12:35:00,83.73,83.74,83.68,83.7,33921.0,79.6697,79.6792,79.6221,79.6412,33921.0
2024-02-14 12:40:00,83.7,83.71,83.65,83.68,26609.0,79.6412,79.6507,79.5936,79.6221,26609.0
2024-02-14 12:45:00,83.67,83.7,83.64,83.7,21379.0,79.6126,79.6412,79.5841,79.6412,21379.0
2024-02-14 12:50:00,83.7,83.7,83.64,83.65,17236.0,79.6412,79.6412,79.5841,79.5936,17236.0
2024-02-14 12:55:00,83.65,83.71,83.64,83.71,36375.0,79.5936,79.6507,79.5841,79.6507,36375.0
2024-02-14 13:00:00,83.71,83.81,83.68,83.81,31433.0,79.6507,79.7458,79.6221,79.7458,31433.0
2024-02-14 13:05:00,83.81,83.83,83.73,83.73,23145.0,79.7458,79.7649,79.6697,79.6697,23145.0
2024-02-14 13:10:00,83.73,83.74,83.63,83.67,34196.0,79.6697,79.6792,79.5746,79.6126,34196.0
2024-02-14 13:15:00,83.66,83.71,83.65,83.66,22414.0,79.6031,79.6507,79.5936,79.6031,22414.0
2024-02-14 13:20:00,83.67,83.69,83.62,83.62,16446.0,79.6126,79.6317,79.5651,79.5651,16446.0
2024-02-14 13:25:00,83.61,83.64,83.56,83.63,25116.0,79.5555,79.5841,79.508,79.5746,25116.0
2024-02-14 13:30:00,83.64,83.73,83.64,83.7,37749.0,79.5841,79.6697,79.5841,79.6412,37749.0
2024-02-14 13:35:00,83.7,83.74,83.67,83.7,24395.0,79.6412,79.6792,79.6126,79.6412,24395.0
2024-02-14 13:40:00,83.7,83.71,83.65,83.66,21884.0,79.6412,79.6507,79.5936,79.6031,21884.0
2024-02-14 13:45:00,83.66,83.68,83.57,83.57,46499.0,79.6031,79.6221,79.5175,79.5175,46499.0
2024-02-14 13:50:00,83.58,83.6,83.54,83.59,35255.0,79.527,79.546,79.4889,79.5365,35255.0
2024-02-14 13:55:00,83.59,83.62,83.54,83.58,35643.0,79.5365,79.5651,79.4889,79.527,35643.0
2024-02-14 14:00:00,83.58,83.59,83.42,83.42,48653.0,79.527,79.5365,79.3748,79.3748,48653.0
2024-02-14 14:05:00,83.42,83.42,83.26,83.26,39841.0,79.3748,79.3748,79.2225,79.2225,39841.0
2024-02-14 14:10:00,83.26,83.34,83.24,83.33,29333.0,79.2225,79.2986,79.2035,79.2891,29333.0
2024-02-14 14:15:00,83.34,83.36,83.31,83.33,22432.0,79.2986,79.3177,79.2701,79.2891,22432.0
2024-02-14 14:20:00,83.33,83.42,83.32,83.42,28551.0,79.2891,79.3748,79.2796,79.3748,28551.0
2024-02-14 14:25:00,83.41,83.52,83.41,83.48,34734.0,79.3652,79.4699,79.3652,79.4318,34734.0
2024-02-14 14:30:00,83.48,83.55,83.46,83.55,29148.0,79.4318,79.4984,79.4128,79.4984,29148.0
2024-02-14 14:35:00,83.55,83.59,83.54,83.58,29946.0,79.4984,79.5365,79.4889,79.527,29946.0
2024-02-14 14:40:00,83.57,83.61,83.55,83.58,22324.0,79.5175,79.5555,79.4984,79.527,22324.0
2024-02-14 14:45:00,83.58,83.59,83.5,83.51,31128.0,79.527,79.5365,79.4509,79.4604,31128.0
2024-02-14 14:50:00,83.5,83.57,83.47,83.57,23245.0,79.4509,79.5175,79.4223,79.5175,23245.0
2024-02-14 14:55:00,83.56,83.6,83.56,83.59,41453.0,79.508,79.546,79.508,79.5365,41453.0
2024-02-14 15:00:00,83.6,83.62,83.51,83.59,46551.0,79.546,79.5651,79.4604,79.5365,46551.0
2024-02-14 15:05:00,83.59,83.65,83.57,83.61,60082.0,79.5365,79.5936,79.5175,79.5555,60082.0
2024-02-14 15:10:00,83.62,83.69,83.6,83.64,39735.0,79.5651,79.6317,79.546,79.5841,39735.0
2024-02-14 15:15:00,83.64,83.68,83.63,83.66,31937.0,79.5841,79.6221,79.5746,79.6031,31937.0
2024-02-14 15:20:00,83.67,83.68,83.63,83.68,28050.0,79.6126,79.6221,79.5746,79.6221,28050.0
2024-02-14 15:25:00,83.69,83.74,83.67,83.7,52340.0,79.6317,79.6792,79.6126,79.6412,52340.0
2024-02-14 15:30:00,83.7,83.71,83.56,83.57,39365.0,79.6412,79.6507,79.508,79.5175,39365.0
2024-02-14 15:35:00,83.58,83.62,83.55,83.59,51965.0,79.527,79.5651,79.4984,79.5365,51965.0
2024-02-14 15:40:00,83.6,83.62,83.55,83.56,56487.0,79.546,79.5651,79.4984,79.508,56487.0
2024-02-14 15:45:00,83.56,83.63,83.54,83.61,97732.0,79.508,79.5746,79.4889,79.5555,97732.0
2024-02-14 15:50:00,83.61,83.63,83.57,83.61,111088.0,79.5555,79.5746,79.5175,79.5555,111088.0
2024-02-14 15:55:00,83.62,83.69,83.59,83.64,282361.0,79.5651,79.6317,79.5365,79.5841,282361.0
2024-02-15 09:30:00,83.83,84.3,83.76,84.3,80525.0,79.7649,80.2121,79.6983,80.2121,80525.0
2024-02-15 09:35:00,84.31,84.51,84.23,84.5,27790.0,80.2216,80.4119,80.1455,80.4024,27790.0
2024-02-15 09:40:00,84.5,84.55,84.38,84.47,48287.0,80.4024,80.45,80.2882,80.3738,48287.0
2024-02-15 09:45:00,84.49,84.63,84.45,84.61,64126.0,80.3929,80.5261,80.3548,80.507,64126.0
2024-02-15 09:50:00,84.6,84.88,84.59,84.75,67488.0,80.4975,80.764,80.488,80.6403,67488.0
2024-02-15 09:55:00,84.75,84.99,84.73,84.95,69933.0,80.6403,80.8686,80.6212,80.8306,69933.0
2024-02-15 10:00:00,84.97,84.99,84.84,84.86,39787.0,80.8496,80.8686,80.7259,80.7449,39787.0
2024-02-15 10:05:00,84.85,84.86,84.52,84.54,41122.0,80.7354,80.7449,80.4214,80.4404,41122.0
2024-02-15 10:10:00,84.54,84.58,84.48,84.52,42212.0,80.4404,80.4785,80.3834,80.4214,42212.0
2024-02-15 10:15:00,84.52,84.6,84.49,84.55,42662.0,80.4214,80.4975,80.3929,80.45,42662.0
2024-02-15 10:20:00,84.55,84.65,84.55,84.63,49417.0,80.45,80.5451,80.45,80.5261,49417.0
2024-02-15 10:25:00,84.63,84.73,84.56,84.58,60850.0,80.5261,80.6212,80.4595,80.4785,60850.0
2024-02-15 10:30:00,84.56,84.57,84.31,84.32,37304.0,80.4595,80.469,80.2216,80.2311,37304.0
2024-02-15 10:35:00,84.32,84.46,84.31,84.45,23717.0,80.2311,80.3643,80.2216,80.3548,23717.0
2024-02-15 10:40:00,84.46,84.49,84.36,84.4,34648.0,80.3643,80.3929,80.2692,80.3072,34648.0
2024-02-15 10:45:00,84.4,84.91,84.36,84.48,87605.0,80.3072,80.7925,80.2692,80.3834,87605.0
2024-02-15 10:50:00,84.49,84.5,84.35,84.42,40491.0,80.3929,80.4024,80.2597,80.3263,40491.0
2024-02-15 10:55:00,84.45,84.54,84.44,84.5,24007.0,80.3548,80.4404,80.3453,80.4024,24007.0
2024-02-15 11:00:00,84.49,84.66,84.44,84.63,35403.0,80.3929,80.5546,80.3453,80.5261,35403.0
2024-02-15 11:05:00,84.63,84.7,84.61,84.69,33373.0,80.5261,80.5927,80.507,80.5832,33373.0
2024-02-15 11:10:00,84.69,84.71,84.54,84.55,45632.0,80.5832,80.6022,80.4404,80.45,45632.0
2024-02-15 11:15:00,84.55,84.64,84.55,84.56,36176.0,80.45,80.5356,80.45,80.4595,36176.0
2024-02-15 11:20:00,84.56,84.56,84.43,84.43,26239.0,80.4595,80.4595,80.3358,80.3358,26239.0
2024-02-15 11:25:00,84.43,84.43,84.29,84.35,28355.0,80.3358,80.3358,80.2026,80.2597,28355.0
2024-02-15 11:30:00,84.34,84.37,84.27,84.33,21785.0,80.2501,80.2787,80.1835,80.2406,21785.0
2024-02-15 11:35:00,84.31,84.35,84.27,84.33,18015.0,80.2216,80.2597,80.1835,80.2406,18015.0
2024-02-15 11:40:00,84.34,84.36,84.3,84.31,21760.0,80.2501,80.2692,80.2121,80.2216,21760.0
2024-02-15 11:45:00,84.3,84.49,84.29,84.48,33444.0,80.2121,80.3929,80.2026,80.3834,33444.0
2024-02-15 11:50:00,84.49,84.49,84.3,84.3,22198.0,80.3929,80.3929,80.2121,80.2121,22198.0
2024-02-15 11:55:00,84.3,84.44,84.29,84.44,23253.0,80.2121,80.3453,80.2026,80.3453,23253.0
2024-02-15 12:00:00,84.42,84.42,84.35,84.4,24945.0,80.3263,80.3263,80.2597,80.3072,24945.0
2024-02-15 12:05:00,84.39,84.44,84.35,84.39,20433.0,80.2977,80.3453,80.2597,80.2977,20433.0
2024-02-15 12:10:00,84.4,84.41,84.26,84.27,32186.0,80.3072,80.3167,80.174,80.1835,32186.0
2024-02-15 12:15:00,84.26,84.31,84.23,84.3,23762.0,80.174,80.2216,80.1455,80.2121,23762.0
2024-02-15 12:20:00,84.28,84.32,84.22,84.22,18381.0,80.193,80.2311,80.136,80.136,18381.0
2024-02-15 12:25:00,84.21,84.27,84.21,84.26,14575.0,80.1264,80.1835,80.1264,80.174,14575.0
2024-02-15 12:30:00,84.27,84.31,84.25,84.27,19155.0,80.1835,80.2216,80.1645,80.1835,19155.0
2024-02-15 12:35:00,84.26,84.31,84.24,84.26,23344.0,80.174,80.2216,80.155,80.174,23344.0
2024-02-15 12:40:00,84.26,84.4,84.25,84.4,42329.0,80.174,80.3072,80.1645,80.3072,42329.0
2024-02-15 12:45:00,84.39,84.42,84.33,84.39,33069.0,80.2977,80.3263,80.2406,80.2977,33069.0
2024-02-15 12:50:00,84.4,84.44,84.36,84.43,46647.0,80.3072,80.3453,80.2692,80.3358,46647.0
2024-02-15 12:55:00,84.43,84.47,84.38,84.39,44197.0,80.3358,80.3738,80.2882,80.2977,44197.0
2024-02-15 13:00:00,84.38,84.38,84.31,84.34,16229.0,80.2882,80.2882,80.2216,80.2501,16229.0
2024-02-15 13:05:00,84.34,84.49,84.34,84.48,22056.0,80.2501,80.3929,80.2501,80.3834,22056.0
2024-02-15 13:10:00,84.49,84.59,84.49,84.54,18111.0,80.3929,80.488,80.3929,80.4404,18111.0
2024-02-15 13:15:00,84.55,84.59,84.48,84.53,15597.0,80.45,80.488,80.3834,80.4309,15597.0
2024-02-15 13:20:00,84.54,84.57,84.5,84.52,31671.0,80.4404,80.469,80.4024,80.4214,31671.0
2024-02-15 13:25:00,84.52,84.63,84.51,84.61,32900.0,80.4214,80.5261,80.4119,80.507,32900.0
2024-02-15 13:30:00,84.61,84.73,84.61,84.72,41713.0,80.507,80.6212,80.507,80.6117,41713.0
2024-02-15 13:35:00,84.73,84.73,84.67,84.69,26477.0,80.6212,80.6212,80.5641,80.5832,26477.0
2024-02-15 13:40:00,84.69,84.73,84.68,84.7,35284.0,80.5832,80.6212,80.5737,80.5927,35284.0
2024-02-15 13:45:00,84.71,84.76,84.66,84.67,24791.0,80.6022,80.6498,80.5546,80.5641,24791.0
2024-02-15 13:50:00,84.67,84.8,84.64,84.79,30450.0,80.5641,80.6878,80.5356,80.6783,30450.0
2024-02-15 13:55:00,84.8,84.81,84.76,84.8,25025.0,80.6878,80.6973,80.6498,80.6878,25025.0
2024-02-15 14:00:00,84.82,84.91,84.81,84.9,36168.0,80.7069,80.7925,80.6973,80.783,36168.0
2024-02-15 14:05:00,84.9,84.92,84.82,84.9,24144.0,80.783,80.802,80.7069,80.783,24144.0
2024-02-15 14:10:00,84.9,84.91,84.83,84.87,21738.0,80.783,80.7925,80.7164,80.7544,21738.0
2024-02-15 14:15:00,84.86,84.93,84.85,84.92,22662.0,80.7449,80.8115,80.7354,80.802,22662.0
2024-02-15 14:20:00,84.92,84.92,84.85,84.9,22432.0,80.802,80.802,80.7354,80.783,22432.0
2024-02-15 14:25:00,84.9,84.92,84.85,84.92,19114.0,80.783,80.802,80.7354,80.802,19114.0
2024-02-15 14:30:00,84.9,84.96,84.88,84.95,19809.0,80.783,80.8401,80.764,80.8306,19809.0
2024-02-15 14:35:00,84.95,84.95,84.89,84.89,22388.0,80.8306,80.8306,80.7735,80.7735,22388.0
2024-02-15 14:40:00,84.89,84.94,84.85,84.92,26329.0,80.7735,80.821,80.7354,80.802,26329.0
2024-02-15 14:45:00,84.92,85.01,84.91,85.01,99494.0,80.802,80.8876,80.7925,80.8876,99494.0
2024-02-15 14:50:00,85.01,85.01,84.89,84.92,44632.0,80.8876,80.8876,80.7735,80.802,44632.0
2024-02-15 14:55:00,84.92,84.97,84.85,84.87,37505.0,80.802,80.8496,80.7354,80.7544,37505.0
2024-02-15 15:00:00,84.88,84.89,84.71,84.72,50002.0,80.764,80.7735,80.6022,80.6117,50002.0
2024-02-15 15:05:00,84.7,84.73,84.66,84.72,26726.0,80.5927,80.6212,80.5546,80.6117,26726.0
2024-02-15 15:10:00,84.72,84.79,84.72,84.79,35126.0,80.6117,80.6783,80.6117,80.6783,35126.0
2024-02-15 15:15:00,84.78,84.82,84.76,84.81,38086.0,80.6688,80.7069,80.6498,80.6973,38086.0
2024-02-15 15:20:00,84.81,84.83,84.76,84.79,34527.0,80.6973,80.7164,80.6498,80.6783,34527.0
2024-02-15 15:25:00,84.78,84.82,84.77,84.8,32902.0,80.6688,80.7069,80.6593,80.6878,32902.0
2024-02-15 15:30:00,84.8,84.83,84.76,84.83,35769.0,80.6878,80.7164,80.6498,80.7164,35769.0
2024-02-15 15:35:00,84.82,84.83,84.73,84.76,46188.0,80.7069,80.7164,80.6212,80.6498,46188.0
2024-02-15 15:40:00,84.76,84.84,84.75,84.78,55600.0,80.6498,80.7259,80.6403,80.6688,55600.0
2024-02-15 15:45:00,84.77,84.78,84.68,84.7,63703.0,80.6593,80.6688,80.5737,80.5927,63703.0
2024-02-15 15:50:00,84.69,84.81,84.66,84.74,131397.0,80.5832,80.6973,80.5546,80.6307,131397.0
2024-02-15 15:55:00,84.75,84.8,84.7,84.72,360231.0,80.6403,80.6878,80.5927,80.6117,360231.0
2024-02-16 09:30:00,84.49,84.57,84.24,84.24,295636.0,80.3929,80.469,80.155,80.155,295636.0
2024-02-16 09:35:00,84.26,84.36,84.11,84.2,62381.0,80.174,80.2692,80.0313,80.1169,62381.0
2024-02-16 09:40:00,84.22,84.57,84.18,84.57,106411.0,80.136,80.469,80.0979,80.469,106411.0
2024-02-16 09:45:00,84.57,84.89,84.56,84.88,89559.0,80.469,80.7735,80.4595,80.764,89559.0
2024-02-16 09:50:00,84.88,85.09,84.87,84.98,164011.0,80.764,80.9638,80.7544,80.8591,164011.0
2024-02-16 09:55:00,84.95,85.02,84.84,85.02,75598.0,80.8306,80.8972,80.7259,80.8972,75598.0
2024-02-16 10:00:00,85.02,85.13,84.87,85.12,135183.0,80.8972,81.0018,80.7544,80.9923,135183.0
2024-02-16 10:05:00,85.11,85.27,85.09,85.22,72564.0,80.9828,81.135,80.9638,81.0875,72564.0
2024-02-16 10:10:00,85.21,85.22,85.04,85.13,48101.0,81.078,81.0875,80.9162,81.0018,48101.0
2024-02-16 10:15:00,85.13,85.22,85.06,85.12,56424.0,81.0018,81.0875,80.9352,80.9923,56424.0
2024-02-16 10:20:00,85.12,85.14,85.03,85.09,42648.0,80.9923,81.0113,80.9067,80.9638,42648.0
2024-02-16 10:25:00,85.07,85.27,85.03,85.24,43787.0,80.9447,81.135,80.9067,81.1065,43787.0
2024-02-16 10:30:00,85.23,85.39,85.17,85.32,181569.0,81.097,81.2492,81.0399,81.1826,181569.0
2024-02-16 10:35:00,85.32,85.44,85.29,85.37,62905.0,81.1826,81.2968,81.1541,81.2302,62905.0
2024-02-16 10:40:00,85.37,85.4,85.27,85.29,33679.0,81.2302,81.2587,81.135,81.1541,33679.0
2024-02-16 10:45:00,85.29,85.34,85.26,85.29,51707.0,81.1541,81.2016,81.1255,81.1541,51707.0
2024-02-16 10:50:00,85.29,85.34,85.23,85.27,68564.0,81.1541,81.2016,81.097,81.135,68564.0
2024-02-16 10:55:00,85.28,85.33,85.22,85.23,51749.0,81.1446,81.1921,81.0875,81.097,51749.0
2024-02-16 11:00:00,85.23,85.26,85.15,85.2,68246.0,81.097,81.1255,81.0209,81.0684,68246.0
2024-02-16 11:05:00,85.19,85.21,85.16,85.18,31677.0,81.0589,81.078,81.0304,81.0494,31677.0
2024-02-16 11:10:00,85.19,85.23,85.15,85.2,64776.0,81.0589,81.097,81.0209,81.0684,64776.0
2024-02-16 11:15:00,85.2,85.3,85.18,85.19,68284.0,81.0684,81.1636,81.0494,81.0589,68284.0
2024-02-16 11:20:00,85.19,85.28,85.15,85.27,51987.0,81.0589,81.1446,81.0209,81.135,51987.0
2024-02-16 11:25:00,85.26,85.4,85.25,85.39,55737.0,81.1255,81.2587,81.116,81.2492,55737.0
2024-02-16 11:30:00,85.39,85.49,85.39,85.45,54918.0,81.2492,81.3444,81.2492,81.3063,54918.0
2024-02-16 11:35:00,85.45,85.53,85.41,85.53,58271.0,81.3063,81.3824,81.2683,81.3824,58271.0
2024-02-16 11:40:00,85.53,85.6,85.42,85.59,95301.0,81.3824,81.449,81.2778,81.4395,95301.0
2024-02-16 11:45:00,85.6,85.63,85.54,85.63,31438.0,81.449,81.4776,81.3919,81.4776,31438.0
2024-02-16 11:50:00,85.65,85.65,85.53,85.55,38291.0,81.4966,81.4966,81.3824,81.4015,38291.0
2024-02-16 11:55:00,85.55,85.55,85.43,85.44,44549.0,81.4015,81.4015,81.2873,81.2968,44549.0
2024-02-16 12:00:00,85.44,85.48,85.42,85.47,34163.0,81.2968,81.3349,81.2778,81.3253,34163.0
2024-02-16 12:05:00,85.46,85.6,85.42,85.6,73702.0,81.3158,81.449,81.2778,81.449,73702.0
2024-02-16 12:10:00,85.6,85.62,85.45,85.45,95233.0,81.449,81.4681,81.3063,81.3063,95233.0
2024-02-16 12:15:00,85.45,85.51,85.43,85.46,47790.0,81.3063,81.3634,81.2873,81.3158,47790.0
2024-02-16 12:20:00,85.46,85.49,85.42,85.49,33387.0,81.3158,81.3444,81.2778,81.3444,33387.0
2024-02-16 12:25:00,85.48,85.56,85.47,85.55,52616.0,81.3349,81.411,81.3253,81.4015,52616.0
2024-02-16 12:30:00,85.56,85.57,85.47,85.53,67775.0,81.411,81.4205,81.3253,81.3824,67775.0
2024-02-16 12:35:00,85.53,85.54,85.43,85.44,64912.0,81.3824,81.3919,81.2873,81.2968,64912.0
2024-02-16 12:40:00,85.44,85.45,85.4,85.45,37013.0,81.2968,81.3063,81.2587,81.3063,37013.0
2024-02-16 12:45:00,85.44,85.48,85.41,85.45,46953.0,81.2968,81.3349,81.2683,81.3063,46953.0
2024-02-16 12:50:00,85.45,85.47,85.38,85.43,51198.0,81.3063,81.3253,81.2397,81.2873,51198.0
2024-02-16 12:55:00,85.44,85.5,85.43,85.45,49694.0,81.2968,81.3539,81.2873,81.3063,49694.0
2024-02-16 13:00:00,85.45,85.46,85.35,85.35,46738.0,81.3063,81.3158,81.2112,81.2112,46738.0
2024-02-16 13:05:00,85.35,85.43,85.33,85.42,44585.0,81.2112,81.2873,81.1921,81.2778,44585.0
2024-02-16 13:10:00,85.42,85.43,85.38,85.4,41703.0,81.2778,81.2873,81.2397,81.2587,41703.0
2024-02-16 13:15:00,85.41,85.42,85.34,85.42,43811.0,81.2683,81.2778,81.2016,81.2778,43811.0
2024-02-16 13:20:00,85.41,85.52,85.4,85.52,50588.0,81.2683,81.3729,81.2587,81.3729,50588.0
2024-02-16 13:25:00,85.52,85.55,85.5,85.53,36492.0,81.3729,81.4015,81.3539,81.3824,36492.0
2024-02-16 13:30:00,85.54,85.62,85.52,85.61,52050.0,81.3919,81.4681,81.3729,81.4586,52050.0
2024-02-16 13:35:00,85.6,85.65,85.59,85.64,39192.0,81.449,81.4966,81.4395,81.4871,39192.0
2024-02-16 13:40:00,85.65,85.67,85.58,85.59,35522.0,81.4966,81.5156,81.43,81.4395,35522.0
2024-02-16 13:45:00,85.59,85.69,85.58,85.67,39943.0,81.4395,81.5347,81.43,81.5156,39943.0
2024-02-16 13:50:00,85.68,85.71,85.67,85.7,42969.0,81.5252,81.5537,81.5156,81.5442,42969.0
2024-02-16 13:55:00,85.7,85.74,85.68,85.73,55377.0,81.5442,81.5823,81.5252,81.5727,55377.0
2024-02-16 14:00:00,85.73,85.74,85.63,85.65,60782.0,81.5727,81.5823,81.4776,81.4966,60782.0
2024-02-16 14:05:00,85.66,85.67,85.57,85.65,40072.0,81.5061,81.5156,81.4205,81.4966,40072.0
2024-02-16 14:10:00,85.65,85.68,85.58,85.6,59763.0,81.4966,81.5252,81.43,81.449,59763.0
2024-02-16 14:15:00,85.6,85.63,85.56,85.61,74825.0,81.449,81.4776,81.411,81.4586,74825.0
2024-02-16 14:20:00,85.61,85.61,85.5,85.51,55161.0,81.4586,81.4586,81.3539,81.3634,55161.0
2024-02-16 14:25:00,85.5,85.5,85.39,85.4,48876.0,81.3539,81.3539,81.2492,81.2587,48876.0
2024-02-16 14:30:00,85.39,85.4,85.31,85.31,38514.0,81.2492,81.2587,81.1731,81.1731,38514.0
2024-02-16 14:35:00,85.31,85.32,85.18,85.25,65227.0,81.1731,81.1826,81.0494,81.116,65227.0
2024-02-16 14:40:00,85.24,85.27,85.17,85.19,77955.0,81.1065,81.135,81.0399,81.0589,77955.0
2024-02-16 14:45:00,85.19,85.19,84.94,84.95,117004.0,81.0589,81.0589,80.821,80.8306,117004.0
2024-02-16 14:50:00,84.95,85.03,84.91,84.94,87432.0,80.8306,80.9067,80.7925,80.821,87432.0
2024-02-16 14:55:00,84.94,84.98,84.87,84.98,169356.0,80.821,80.8591,80.7544,80.8591,169356.0
2024-02-16 15:00:00,84.98,85.08,84.91,85.07,239209.0,80.8591,80.9543,80.7925,80.9447,239209.0
2024-02-16 15:05:00,85.08,85.09,84.93,84.95,117528.0,80.9543,80.9638,80.8115,80.8306,117528.0
2024-02-16 15:10:00,84.94,84.96,84.87,84.9,94490.0,80.821,80.8401,80.7544,80.783,94490.0
2024-02-16 15:15:00,84.9,84.91,84.82,84.84,106883.0,80.783,80.7925,80.7069,80.7259,106883.0
2024-02-16 15:20:00,84.84,84.89,84.79,84.86,154498.0,80.7259,80.7735,80.6783,80.7449,154498.0
2024-02-16 15:25:00,84.87,84.93,84.85,84.92,78226.0,80.7544,80.8115,80.7354,80.802,78226.0
2024-02-16 15:30:00,84.93,84.97,84.91,84.95,112297.0,80.8115,80.8496,80.7925,80.8306,112297.0
2024-02-16 15:35:00,84.95,84.95,84.79,84.8,105569.0,80.8306,80.8306,80.6783,80.6878,105569.0
2024-02-16 15:40:00,84.8,84.81,84.6,84.66,144765.0,80.6878,80.6973,80.4975,80.5546,144765.0
2024-02-16 15:45:00,84.65,84.79,84.61,84.62,217311.0,80.5451,80.6783,80.507,80.5166,217311.0
2024-02-16 15:50:00,84.63,84.68,84.5,84.52,332564.0,80.5261,80.5737,80.4024,80.4214,332564.0
2024-02-16 15:55:00,84.53,84.54,84.24,84.46,743438.0,80.4309,80.4404,80.155,80.3643,743438.0
2024-02-20 09:30:00,86.96,87.22,82.59,83.69,957656.0,82.7431,82.9905,78.585,79.6317,957656.0
2024-02-20 09:35:00,83.54,84.74,83.03,84.18,498384.0,79.4889,80.6307,79.0037,80.0979,498384.0
2024-02-20 09:40:00,84.18,84.96,83.91,84.76,375494.0,80.0979,80.8401,79.841,80.6498,375494.0
2024-02-20 09:45:00,84.75,84.85,84.24,84.78,159540.0,80.6403,80.7354,80.155,80.6688,159540.0
2024-02-20 09:50:00,84.78,85.57,84.75,85.56,179955.0,80.6688,81.4205,80.6403,81.411,179955.0
2024-02-20 09:55:00,85.57,85.89,85.46,85.76,133256.0,81.4205,81.725,81.3158,81.6013,133256.0
2024-02-20 10:00:00,85.8,86.14,85.77,86.06,174666.0,81.6393,81.9629,81.6108,81.8867,174666.0
2024-02-20 10:05:00,86.06,86.3,85.74,85.88,169291.0,81.8867,82.1151,81.5823,81.7155,169291.0
2024-02-20 10:10:00,85.88,86.38,85.87,86.11,137370.0,81.7155,82.1912,81.7059,81.9343,137370.0
2024-02-20 10:15:00,86.11,86.33,86.08,86.25,83328.0,81.9343,82.1436,81.9058,82.0675,83328.0
2024-02-20 10:20:00,86.23,86.34,85.93,86.04,94788.0,82.0485,82.1532,81.763,81.8677,94788.0
2024-02-20 10:25:00,86.05,86.2,85.94,86.03,92174.0,81.8772,82.0199,81.7726,81.8582,92174.0
2024-02-20 10:30:00,86.02,86.06,85.33,85.63,136091.0,81.8487,81.8867,81.1921,81.4776,136091.0
2024-02-20 10:35:00,85.62,85.95,85.58,85.75,104244.0,81.4681,81.7821,81.43,81.5918,104244.0
2024-02-20 10:40:00,85.76,85.99,85.68,85.84,64771.0,81.6013,81.8201,81.5252,81.6774,64771.0
2024-02-20 10:45:00,85.83,86.28,85.7,86.25,141272.0,81.6679,82.0961,81.5442,82.0675,141272.0
2024-02-20 10:50:00,86.26,86.37,86.1,86.29,155094.0,82.077,82.1817,81.9248,82.1056,155094.0
2024-02-20 10:55:00,86.29,86.33,86.06,86.15,78360.0,82.1056,82.1436,81.8867,81.9724,78360.0
2024-02-20 11:00:00,86.14,86.28,85.91,86.21,67069.0,81.9629,82.0961,81.744,82.0295,67069.0
2024-02-20 11:05:00,86.19,86.28,86.12,86.24,47917.0,82.0104,82.0961,81.9438,82.058,47917.0
2024-02-20 11:10:00,86.23,86.26,86.13,86.25,86111.0,82.0485,82.077,81.9533,82.0675,86111.0
2024-02-20 11:15:00,86.24,86.43,86.24,86.33,83226.0,82.058,82.2388,82.058,82.1436,83226.0
2024-02-20 11:20:00,86.32,86.41,86.24,86.34,37836.0,82.1341,82.2198,82.058,82.1532,37836.0
2024-02-20 11:25:00,86.32,86.32,86.05,86.1,46919.0,82.1341,82.1341,81.8772,81.9248,46919.0
2024-02-20 11:30:00,86.09,86.21,86.04,86.21,67669.0,81.9153,82.0295,81.8677,82.0295,67669.0
2024-02-20 11:35:00,86.21,86.37,86.2,86.27,74553.0,82.0295,82.1817,82.0199,82.0865,74553.0
2024-02-20 11:40:00,86.24,86.35,86.16,86.22,49673.0,82.058,82.1627,81.9819,82.039,49673.0
2024-02-20 11:45:00,86.23,86.56,86.2,86.55,72475.0,82.0485,82.3625,82.0199,82.353,72475.0
2024-02-20 11:50:00,86.55,86.68,86.5,86.54,90193.0,82.353,82.4767,82.3054,82.3435,90193.0
2024-02-20 11:55:00,86.53,86.6,86.48,86.59,79462.0,82.3339,82.4005,82.2864,82.391,79462.0
2024-02-20 12:00:00,86.59,86.71,86.53,86.67,54173.0,82.391,82.5052,82.3339,82.4672,54173.0
2024-02-20 12:05:00,86.66,86.98,86.65,86.96,90491.0,82.4576,82.7621,82.4481,82.7431,90491.0
2024-02-20 12:10:00,86.96,86.96,86.6,86.61,77186.0,82.7431,82.7431,82.4005,82.4101,77186.0
2024-02-20 12:15:00,86.59,86.62,86.49,86.54,55656.0,82.391,82.4196,82.2959,82.3435,55656.0
2024-02-20 12:20:00,86.53,86.55,86.44,86.51,39437.0,82.3339,82.353,82.2483,82.3149,39437.0
2024-02-20 12:25:00,86.51,86.53,86.39,86.42,55244.0,82.3149,82.3339,82.2007,82.2293,55244.0
2024-02-20 12:30:00,86.42,86.58,86.38,86.52,45067.0,82.2293,82.3815,82.1912,82.3244,45067.0
2024-02-20 12:35:00,86.52,86.63,86.45,86.52,41368.0,82.3244,82.4291,82.2578,82.3244,41368.0
2024-02-20 12:40:00,86.53,86.57,86.38,86.4,38442.0,82.3339,82.372,82.1912,82.2102,38442.0
2024-02-20 12:45:00,86.41,86.53,86.41,86.53,31960.0,82.2198,82.3339,82.2198,82.3339,31960.0
2024-02-20 12:50:00,86.53,86.54,86.45,86.46,43704.0,82.3339,82.3435,82.2578,82.2673,43704.0
2024-02-20 12:55:00,86.46,86.66,86.45,86.66,34483.0,82.2673,82.4576,82.2578,82.4576,34483.0
2024-02-20 13:00:00,86.65,86.65,86.43,86.47,56429.0,82.4481,82.4481,82.2388,82.2769,56429.0
2024-02-20 13:05:00,86.46,86.5,86.35,86.36,32503.0,82.2673,82.3054,82.1627,82.1722,32503.0
2024-02-20 13:10:00,86.35,86.35,86.17,86.23,45921.0,82.1627,82.1627,81.9914,82.0485,45921.0
2024-02-20 13:15:00,86.24,86.27,86.14,86.2,33604.0,82.058,82.0865,81.9629,82.0199,33604.0
2024-02-20 13:20:00,86.21,86.36,86.15,86.35,45870.0,82.0295,82.1722,81.9724,82.1627,45870.0
2024-02-20 13:25:00,86.37,86.38,86.21,86.23,44945.0,82.1817,82.1912,82.0295,82.0485,44945.0
2024-02-20 13:30:00,86.24,86.29,86.13,86.2,32480.0,82.058,82.1056,81.9533,82.0199,32480.0
2024-02-20 13:35:00,86.19,86.2,86.06,86.08,38441.0,82.0104,82.0199,81.8867,81.9058,38441.0
2024-02-20 13:40:00,86.07,86.15,86.04,86.13,32177.0,81.8962,81.9724,81.8677,81.9533,32177.0
2024-02-20 13:45:00,86.13,86.18,86.09,86.1,27502.0,81.9533,82.0009,81.9153,81.9248,27502.0
2024-02-20 13:50:00,86.09,86.14,86.07,86.12,29916.0,81.9153,81.9629,81.8962,81.9438,29916.0
2024-02-20 13:55:00,86.14,86.2,86.09,86.18,40097.0,81.9629,82.0199,81.9153,82.0009,40097.0
2024-02-20 14:00:00,86.18,86.2,85.96,85.99,40847.0,82.0009,82.0199,81.7916,81.8201,40847.0
2024-02-20 14:05:00,86.0,86.04,85.91,85.96,45624.0,81.8296,81.8677,81.744,81.7916,45624.0
2024-02-20 14:10:00,85.96,85.98,85.79,85.9,44623.0,81.7916,81.8106,81.6298,81.7345,44623.0
2024-02-20 14:15:00,85.89,85.94,85.86,85.92,43360.0,81.725,81.7726,81.6964,81.7535,43360.0
2024-02-20 14:20:00,85.91,85.99,85.89,85.95,54681.0,81.744,81.8201,81.725,81.7821,54681.0
2024-02-20 14:25:00,85.94,85.95,85.89,85.94,32788.0,81.7726,81.7821,81.725,81.7726,32788.0
2024-02-20 14:30:00,85.95,85.99,85.76,85.84,55990.0,81.7821,81.8201,81.6013,81.6774,55990.0
2024-02-20 14:35:00,85.84,85.85,85.76,85.81,38001.0,81.6774,81.6869,81.6013,81.6489,38001.0
2024-02-20 14:40:00,85.8,85.81,85.63,85.63,53927.0,81.6393,81.6489,81.4776,81.4776,53927.0
2024-02-20 14:45:00,85.63,85.75,85.63,85.73,57796.0,81.4776,81.5918,81.4776,81.5727,57796.0
2024-02-20 14:50:00,85.73,85.74,85.53,85.53,86832.0,81.5727,81.5823,81.3824,81.3824,86832.0
2024-02-20 14:55:00,85.54,85.61,85.48,85.58,68534.0,81.3919,81.4586,81.3349,81.43,68534.0
2024-02-20 15:00:00,85.58,85.61,85.47,85.52,58840.0,81.43,81.4586,81.3253,81.3729,58840.0
2024-02-20 15:05:00,85.51,85.56,85.49,85.51,68883.0,81.3634,81.411,81.3444,81.3634,68883.0
2024-02-20 15:10:00,85.5,85.52,85.38,85.4,73569.0,81.3539,81.3729,81.2397,81.2587,73569.0
2024-02-20 15:15:00,85.4,85.4,85.28,85.29,65632.0,81.2587,81.2587,81.1446,81.1541,65632.0
2024-02-20 15:20:00,85.29,85.34,85.22,85.27,71017.0,81.1541,81.2016,81.0875,81.135,71017.0
2024-02-20 15:25:00,85.26,85.38,85.23,85.38,81119.0,81.1255,81.2397,81.097,81.2397,81119.0
2024-02-20 15:30:00,85.38,85.41,85.03,85.05,114848.0,81.2397,81.2683,80.9067,80.9257,114848.0
2024-02-20 15:35:00,85.04,85.15,84.99,85.14,93454.0,80.9162,81.0209,80.8686,81.0113,93454.0
2024-02-20 15:40:00,85.15,85.4,85.14,85.33,124400.0,81.0209,81.2587,81.0113,81.1921,124400.0
2024-02-20 15:45:00,85.33,85.4,85.28,85.4,136181.0,81.1921,81.2587,81.1446,81.2587,136181.0
2024-02-20 15:50:00,85.4,85.64,85.39,85.55,299453.0,81.2587,81.4871,81.2492,81.4015,299453.0
2024-02-20 15:55:00,85.55,85.86,85.52,85.84,522739.0,81.4015,81.6964,81.3729,81.6774,522739.0
2024-02-21 09:30:00,86.53,86.53,85.78,85.78,210373.0,82.3339,82.3339,81.6203,81.6203,210373.0
2024-02-21 09:35:00,85.77,86.15,85.65,85.81,83490.0,81.6108,81.9724,81.4966,81.6489,83490.0
2024-02-21 09:40:00,85.82,86.0,85.62,85.95,116458.0,81.6584,81.8296,81.4681,81.7821,116458.0
2024-02-21 09:45:00,85.97,86.22,85.9,85.94,111297.0,81.8011,82.039,81.7345,81.7726,111297.0
2024-02-21 09:50:00,85.95,86.05,85.7,85.75,61801.0,81.7821,81.8772,81.5442,81.5918,61801.0
2024-02-21 09:55:00,85.76,85.8,85.65,85.68,39353.0,81.6013,81.6393,81.4966,81.5252,39353.0
2024-02-21 10:00:00,85.67,85.75,85.41,85.45,56537.0,81.5156,81.5918,81.2683,81.3063,56537.0
2024-02-21 10:05:00,85.45,85.54,85.28,85.3,46595.0,81.3063,81.3919,81.1446,81.1636,46595.0
2024-02-21 10:10:00,85.31,85.32,85.21,85.29,39122.0,81.1731,81.1826,81.078,81.1541,39122.0
2024-02-21 10:15:00,85.29,85.32,85.14,85.28,46697.0,81.1541,81.1826,81.0113,81.1446,46697.0
2024-02-21 10:20:00,85.27,85.29,85.17,85.25,35427.0,81.135,81.1541,81.0399,81.116,35427.0
2024-02-21 10:25:00,85.25,85.27,85.13,85.14,33483.0,81.116,81.135,81.0018,81.0113,33483.0
2024-02-21 10:30:00,85.14,85.26,85.05,85.05,58613.0,81.0113,81.1255,80.9257,80.9257,58613.0
2024-02-21 10:35:00,85.06,85.2,85.05,85.2,32959.0,80.9352,81.0684,80.9257,81.0684,32959.0
2024-02-21 10:40:00,85.2,85.59,85.2,85.52,45762.0,81.0684,81.4395,81.0684,81.3729,45762.0
2024-02-21 10:45:00,85.52,85.58,85.44,85.46,43503.0,81.3729,81.43,81.2968,81.3158,43503.0
2024-02-21 10:50:00,85.46,85.53,85.41,85.42,36158.0,81.3158,81.3824,81.2683,81.2778,36158.0
2024-02-21 10:55:00,85.41,85.54,85.39,85.51,38798.0,81.2683,81.3919,81.2492,81.3634,38798.0
2024-02-21 11:00:00,85.51,85.52,85.28,85.39,44406.0,81.3634,81.3729,81.1446,81.2492,44406.0
2024-02-21 11:05:00,85.39,85.44,85.31,85.38,53508.0,81.2492,81.2968,81.1731,81.2397,53508.0
2024-02-21 11:10:00,85.37,85.39,85.31,85.37,21717.0,81.2302,81.2492,81.1731,81.2302,21717.0
2024-02-21 11:15:00,85.37,85.37,85.23,85.27,42548.0,81.2302,81.2302,81.097,81.135,42548.0
2024-02-21 11:20:00,85.26,85.27,85.2,85.21,42867.0,81.1255,81.135,81.0684,81.078,42867.0
2024-02-21 11:25:00,85.2,85.25,85.16,85.21,49977.0,81.0684,81.116,81.0304,81.078,49977.0
2024-02-21 11:30:00,85.21,85.26,85.16,85.22,41496.0,81.078,81.1255,81.0304,81.0875,41496.0
2024-02-21 11:35:00,85.23,85.25,85.08,85.09,37437.0,81.097,81.116,80.9543,80.9638,37437.0
2024-02-21 11:40:00,85.09,85.29,85.09,85.24,31556.0,80.9638,81.1541,80.9638,81.1065,31556.0
2024-02-21 11:45:00,85.24,85.26,85.16,85.22,25561.0,81.1065,81.1255,81.0304,81.0875,25561.0
2024-02-21 11:50:00,85.22,85.25,85.15,85.2,47547.0,81.0875,81.116,81.0209,81.0684,47547.0
2024-02-21 11:55:00,85.2,85.2,85.04,85.09,53308.0,81.0684,81.0684,80.9162,80.9638,53308.0
2024-02-21 12:00:00,85.09,85.1,84.94,84.95,40907.0,80.9638,80.9733,80.821,80.8306,40907.0
2024-02-21 12:05:00,84.94,84.99,84.84,84.89,49982.0,80.821,80.8686,80.7259,80.7735,49982.0
2024-02-21 12:10:00,84.89,85.16,84.88,85.14,58992.0,80.7735,81.0304,80.764,81.0113,58992.0
2024-02-21 12:15:00,85.16,85.37,85.16,85.37,87282.0,81.0304,81.2302,81.0304,81.2302,87282.0
2024-02-21 12:20:00,85.38,85.62,85.37,85.59,32206.0,81.2397,81.4681,81.2302,81.4395,32206.0
2024-02-21 12:25:00,85.59,85.59,85.43,85.54,50851.0,81.4395,81.4395,81.2873,81.3919,50851.0
2024-02-21 12:30:00,85.56,85.56,85.43,85.51,68146.0,81.411,81.411,81.2873,81.3634,68146.0
2024-02-21 12:35:00,85.51,85.6,85.38,85.5,69393.0,81.3634,81.449,81.2397,81.3539,69393.0
2024-02-21 12:40:00,85.49,85.53,85.45,85.5,26385.0,81.3444,81.3824,81.3063,81.3539,26385.0
2024-02-21 12:45:00,85.51,85.62,85.51,85.61,34743.0,81.3634,81.4681,81.3634,81.4586,34743.0
2024-02-21 12:50:00,85.6,85.71,85.57,85.69,39128.0,81.449,81.5537,81.4205,81.5347,39128.0
2024-02-21 12:55:00,85.69,85.74,85.65,85.69,34476.0,81.5347,81.5823,81.4966,81.5347,34476.0
2024-02-21 13:00:00,85.69,85.76,85.6,85.75,29425.0,81.5347,81.6013,81.449,81.5918,29425.0
2024-02-21 13:05:00,85.74,85.83,85.73,85.83,29987.0,81.5823,81.6679,81.5727,81.6679,29987.0
2024-02-21 13:10:00,85.82,85.86,85.78,85.82,29751.0,81.6584,81.6964,81.6203,81.6584,29751.0
2024-02-21 13:15:00,85.83,85.92,85.82,85.86,29511.0,81.6679,81.7535,81.6584,81.6964,29511.0
2024-02-21 13:20:00,85.86,85.9,85.78,85.81,50588.0,81.6964,81.7345,81.6203,81.6489,50588.0
2024-02-21 13:25:00,85.81,85.83,85.76,85.78,31913.0,81.6489,81.6679,81.6013,81.6203,31913.0
2024-02-21 13:30:00,85.78,85.78,85.65,85.75,24216.0,81.6203,81.6203,81.4966,81.5918,24216.0
2024-02-21 13:35:00,85.76,85.77,85.7,85.73,35641.0,81.6013,81.6108,81.5442,81.5727,35641.0
2024-02-21 13:40:00,85.73,85.74,85.66,85.66,30277.0,81.5727,81.5823,81.5061,81.5061,30277.0
2024-02-21 13:45:00,85.66,85.68,85.55,85.55,29606.0,81.5061,81.5252,81.4015,81.4015,29606.0
2024-02-21 13:50:00,85.56,85.64,85.55,85.61,45246.0,81.411,81.4871,81.4015,81.4586,45246.0
2024-02-21 13:55:00,85.62,85.62,85.54,85.55,34130.0,81.4681,81.4681,81.3919,81.4015,34130.0
2024-02-21 14:00:00,85.54,85.63,85.49,85.58,47891.0,81.3919,81.4776,81.3444,81.43,47891.0
2024-02-21 14:05:00,85.59,85.59,85.51,85.52,54077.0,81.4395,81.4395,81.3634,81.3729,54077.0
2024-02-21 14:10:00,85.52,85.57,85.48,85.52,63463.0,81.3729,81.4205,81.3349,81.3729,63463.0
2024-02-21 14:15:00,85.51,85.54,85.42,85.49,104260.0,81.3634,81.3919,81.2778,81.3444,104260.0
2024-02-21 14:20:00,85.5,85.52,85.46,85.48,150251.0,81.3539,81.3729,81.3158,81.3349,150251.0
2024-02-21 14:25:00,85.49,85.53,85.42,85.53,63529.0,81.3444,81.3824,81.2778,81.3824,63529.0
2024-02-21 14:30:00,85.53,85.56,85.46,85.55,33079.0,81.3824,81.411,81.3158,81.4015,33079.0
2024-02-21 14:35:00,85.55,85.6,85.5,85.51,32075.0,81.4015,81.449,81.3539,81.3634,32075.0
2024-02-21 14:40:00,85.51,85.6,85.5,85.59,47460.0,81.3634,81.449,81.3539,81.4395,47460.0
2024-02-21 14:45:00,85.59,85.62,85.55,85.61,47032.0,81.4395,81.4681,81.4015,81.4586,47032.0
2024-02-21 14:50:00,85.62,85.68,85.6,85.67,43148.0,81.4681,81.5252,81.449,81.5156,43148.0
2024-02-21 14:55:00,85.68,85.73,85.64,85.65,36450.0,81.5252,81.5727,81.4871,81.4966,36450.0
2024-02-21 15:00:00,85.64,85.67,85.56,85.61,38842.0,81.4871,81.5156,81.411,81.4586,38842.0
2024-02-21 15:05:00,85.6,85.66,85.57,85.66,42349.0,81.449,81.5061,81.4205,81.5061,42349.0
2024-02-21 15:10:00,85.66,85.68,85.55,85.56,42460.0,81.5061,81.5252,81.4015,81.411,42460.0
2024-02-21 15:15:00,85.56,85.64,85.55,85.61,45901.0,81.411,81.4871,81.4015,81.4586,45901.0
2024-02-21 15:20:00,85.61,85.61,85.51,85.53,30797.0,81.4586,81.4586,81.3634,81.3824,30797.0
2024-02-21 15:25:00,85.53,85.63,85.52,85.61,38514.0,81.3824,81.4776,81.3729,81.4586,38514.0
2024-02-21 15:30:00,85.61,85.85,85.6,85.84,65075.0,81.4586,81.6869,81.449,81.6774,65075.0
2024-02-21 15:35:00,85.85,85.91,85.83,85.88,62239.0,81.6869,81.744,81.6679,81.7155,62239.0
2024-02-21 15:40:00,85.88,85.9,85.83,85.85,61530.0,81.7155,81.7345,81.6679,81.6869,61530.0
2024-02-21 15:45:00,85.84,85.85,85.76,85.78,63284.0,81.6774,81.6869,81.6013,81.6203,63284.0
2024-02-21 15:50:00,85.78,85.83,85.73,85.78,125338.0,81.6203,81.6679,81.5727,81.6203,125338.0
2024-02-21 15:55:00,85.78,85.95,85.76,85.92,312796.0,81.6203,81.7821,81.6013,81.7535,312796.0
2024-02-22 09:30:00,85.77,85.78,85.37,85.39,149162.0,81.6108,81.6203,81.2302,81.2492,149162.0
2024-02-22 09:35:00,85.39,85.4,85.05,85.2,62119.0,81.2492,81.2587,80.9257,81.0684,62119.0
2024-02-22 09:40:00,85.17,85.28,84.93,85.05,100223.0,81.0399,81.1446,80.8115,80.9257,100223.0
2024-02-22 09:45:00,85.06,85.54,85.03,85.51,107112.0,80.9352,81.3919,80.9067,81.3634,107112.0
2024-02-22 09:50:00,85.5,85.73,85.34,85.68,94299.0,81.3539,81.5727,81.2016,81.5252,94299.0
2024-02-22 09:55:00,85.68,85.84,85.66,85.76,92161.0,81.5252,81.6774,81.5061,81.6013,92161.0
2024-02-22 10:00:00,85.76,85.87,85.72,85.72,157873.0,81.6013,81.7059,81.5632,81.5632,157873.0
2024-02-22 10:05:00,85.72,85.76,85.43,85.43,118139.0,81.5632,81.6013,81.2873,81.2873,118139.0
2024-02-22 10:10:00,85.45,85.65,85.44,85.5,40514.0,81.3063,81.4966,81.2968,81.3539,40514.0
2024-02-22 10:15:00,85.48,85.65,85.47,85.56,43403.0,81.3349,81.4966,81.3253,81.411,43403.0
2024-02-22 10:20:00,85.56,85.6,85.43,85.52,43536.0,81.411,81.449,81.2873,81.3729,43536.0
2024-02-22 10:25:00,85.52,85.57,85.4,85.51,38614.0,81.3729,81.4205,81.2587,81.3634,38614.0
2024-02-22 10:30:00,85.5,85.57,85.48,85.5,48999.0,81.3539,81.4205,81.3349,81.3539,48999.0
2024-02-22 10:35:00,85.5,85.5,85.34,85.47,74965.0,81.3539,81.3539,81.2016,81.3253,74965.0
2024-02-22 10:40:00,85.48,85.53,85.3,85.3,29357.0,81.3349,81.3824,81.1636,81.1636,29357.0
2024-02-22 10:45:00,85.3,85.43,85.3,85.41,70881.0,81.1636,81.2873,81.1636,81.2683,70881.0
2024-02-22 10:50:00,85.4,85.4,85.3,85.4,43578.0,81.2587,81.2587,81.1636,81.2587,43578.0
2024-02-22 10:55:00,85.39,85.48,85.33,85.34,52309.0,81.2492,81.3349,81.1921,81.2016,52309.0
2024-02-22 11:00:00,85.35,85.43,85.25,85.32,38228.0,81.2112,81.2873,81.116,81.1826,38228.0
2024-02-22 11:05:00,85.32,85.34,85.23,85.26,32421.0,81.1826,81.2016,81.097,81.1255,32421.0
2024-02-22 11:10:00,85.26,85.35,85.26,85.32,34629.0,81.1255,81.2112,81.1255,81.1826,34629.0
2024-02-22 11:15:00,85.32,85.41,85.28,85.3,38582.0,81.1826,81.2683,81.1446,81.1636,38582.0
2024-02-22 11:20:00,85.29,85.3,85.24,85.26,40006.0,81.1541,81.1636,81.1065,81.1255,40006.0
2024-02-22 11:25:00,85.27,85.42,85.26,85.41,35376.0,81.135,81.2778,81.1255,81.2683,35376.0
2024-02-22 11:30:00,85.39,85.45,85.15,85.18,106472.0,81.2492,81.3063,81.0209,81.0494,106472.0
2024-02-22 11:35:00,85.19,85.48,85.0,85.09,393313.0,81.0589,81.3349,80.8781,80.9638,393313.0
2024-02-22 11:40:00,85.09,85.2,85.08,85.08,38733.0,80.9638,81.0684,80.9543,80.9543,38733.0
2024-02-22 11:45:00,85.08,85.08,84.84,84.84,70921.0,80.9543,80.9543,80.7259,80.7259,70921.0
2024-02-22 11:50:00,84.84,84.93,84.83,84.88,35119.0,80.7259,80.8115,80.7164,80.764,35119.0
2024-02-22 11:55:00,84.89,84.91,84.75,84.81,72753.0,80.7735,80.7925,80.6403,80.6973,72753.0
2024-02-22 12:00:00,84.8,84.91,84.79,84.91,36407.0,80.6878,80.7925,80.6783,80.7925,36407.0
2024-02-22 12:05:00,84.91,85.03,84.87,85.0,35464.0,80.7925,80.9067,80.7544,80.8781,35464.0
2024-02-22 12:10:00,85.0,85.05,84.99,85.01,26235.0,80.8781,80.9257,80.8686,80.8876,26235.0
2024-02-22 12:15:00,85.01,85.09,85.0,85.03,37447.0,80.8876,80.9638,80.8781,80.9067,37447.0
2024-02-22 12:20:00,85.02,85.05,85.0,85.05,26063.0,80.8972,80.9257,80.8781,80.9257,26063.0
2024-02-22 12:25:00,85.05,85.05,84.99,85.03,29035.0,80.9257,80.9257,80.8686,80.9067,29035.0
2024-02-22 12:30:00,85.04,85.09,84.89,84.97,41748.0,80.9162,80.9638,80.7735,80.8496,41748.0
2024-02-22 12:35:00,84.98,84.99,84.94,84.98,34198.0,80.8591,80.8686,80.821,80.8591,34198.0
2024-02-22 12:40:00,84.98,84.98,84.82,84.85,42966.0,80.8591,80.8591,80.7069,80.7354,42966.0
2024-02-22 12:45:00,84.85,84.94,84.8,84.83,29480.0,80.7354,80.821,80.6878,80.7164,29480.0
2024-02-22 12:50:00,84.83,84.86,84.8,84.85,21647.0,80.7164,80.7449,80.6878,80.7354,21647.0
2024-02-22 12:55:00,84.85,84.99,84.84,84.9,43739.0,80.7354,80.8686,80.7259,80.783,43739.0
2024-02-22 13:00:00,84.9,84.91,84.81,84.81,35989.0,80.783,80.7925,80.6973,80.6973,35989.0
2024-02-22 13:05:00,84.81,84.85,84.76,84.8,25783.0,80.6973,80.7354,80.6498,80.6878,25783.0
2024-02-22 13:10:00,84.8,84.81,84.74,84.75,30746.0,80.6878,80.6973,80.6307,80.6403,30746.0
2024-02-22 13:15:00,84.76,84.87,84.72,84.86,33065.0,80.6498,80.7544,80.6117,80.7449,33065.0
2024-02-22 13:20:00,84.86,84.95,84.85,84.92,35414.0,80.7449,80.8306,80.7354,80.802,35414.0
2024-02-22 13:25:00,84.92,84.96,84.92,84.92,20591.0,80.802,80.8401,80.802,80.802,20591.0
2024-02-22 13:30:00,84.92,85.08,84.92,85.05,30528.0,80.802,80.9543,80.802,80.9257,30528.0
2024-02-22 13:35:00,85.04,85.05,85.0,85.02,21285.0,80.9162,80.9257,80.8781,80.8972,21285.0
2024-02-22 13:40:00,85.02,85.06,84.99,85.01,26142.0,80.8972,80.9352,80.8686,80.8876,26142.0
2024-02-22 13:45:00,85.01,85.02,84.94,84.97,25845.0,80.8876,80.8972,80.821,80.8496,25845.0
2024-02-22 13:50:00,84.96,84.98,84.89,84.94,26600.0,80.8401,80.8591,80.7735,80.821,26600.0
2024-02-22 13:55:00,84.93,85.04,84.91,85.0,30489.0,80.8115,80.9162,80.7925,80.8781,30489.0
2024-02-22 14:00:00,85.0,85.1,84.98,85.07,26272.0,80.8781,80.9733,80.8591,80.9447,26272.0
2024-02-22 14:05:00,85.08,85.09,85.02,85.04,22528.0,80.9543,80.9638,80.8972,80.9162,22528.0
2024-02-22 14:10:00,85.05,85.08,85.02,85.03,36933.0,80.9257,80.9543,80.8972,80.9067,36933.0
2024-02-22 14:15:00,85.02,85.04,84.99,85.01,32418.0,80.8972,80.9162,80.8686,80.8876,32418.0
2024-02-22 14:20:00,85.01,85.05,85.0,85.05,34210.0,80.8876,80.9257,80.8781,80.9257,34210.0
2024-02-22 14:25:00,85.03,85.07,85.01,85.07,50714.0,80.9067,80.9447,80.8876,80.9447,50714.0
2024-02-22 14:30:00,85.09,85.15,85.01,85.01,33891.0,80.9638,81.0209,80.8876,80.8876,33891.0
2024-02-22 14:35:00,85.02,85.11,85.01,85.09,35943.0,80.8972,80.9828,80.8876,80.9638,35943.0
2024-02-22 14:40:00,85.08,85.08,84.98,85.0,68342.0,80.9543,80.9543,80.8591,80.8781,68342.0
2024-02-22 14:45:00,84.99,85.0,84.87,84.89,32478.0,80.8686,80.8781,80.7544,80.7735,32478.0
2024-02-22 14:50:00,84.88,84.89,84.83,84.83,33498.0,80.764,80.7735,80.7164,80.7164,33498.0
2024-02-22 14:55:00,84.83,84.85,84.75,84.81,63192.0,80.7164,80.7354,80.6403,80.6973,63192.0
2024-02-22 15:00:00,84.81,84.86,84.74,84.76,99046.0,80.6973,80.7449,80.6307,80.6498,99046.0
2024-02-22 15:05:00,84.76,84.78,84.67,84.73,66085.0,80.6498,80.6688,80.5641,80.6212,66085.0
2024-02-22 15:10:00,84.73,84.74,84.62,84.67,78473.0,80.6212,80.6307,80.5166,80.5641,78473.0
2024-02-22 15:15:00,84.66,84.77,84.65,84.71,50176.0,80.5546,80.6593,80.5451,80.6022,50176.0
2024-02-22 15:20:00,84.72,84.78,84.67,84.77,65263.0,80.6117,80.6688,80.5641,80.6593,65263.0
2024-02-22 15:25:00,84.78,84.81,84.67,84.75,216052.0,80.6688,80.6973,80.5641,80.6403,216052.0
2024-02-22 15:30:00,84.74,84.75,84.53,84.64,249944.0,80.6307,80.6403,80.4309,80.5356,249944.0
2024-02-22 15:35:00,84.65,84.66,84.48,84.6,874795.0,80.5451,80.5546,80.3834,80.4975,874795.0
2024-02-22 15:40:00,84.6,84.7,84.54,84.66,139963.0,80.4975,80.5927,80.4404,80.5546,139963.0
2024-02-22 15:45:00,84.67,84.87,84.67,84.79,143398.0,80.5641,80.7544,80.5641,80.6783,143398.0
2024-02-22 15:50:00,84.8,85.14,84.78,85.07,242832.0,80.6878,81.0113,80.6688,80.9447,242832.0
2024-02-22 15:55:00,85.08,85.24,85.0,85.06,513114.0,80.9543,81.1065,80.8781,80.9352,513114.0
2024-02-23 09:30:00,85.33,85.49,84.93,84.99,105170.0,81.1921,81.3444,80.8115,80.8686,105170.0
2024-02-23 09:35:00,85.07,85.1,84.86,85.08,34967.0,80.9447,80.9733,80.7449,80.9543,34967.0
2024-02-23 09:40:00,85.09,85.24,85.01,85.21,42559.0,80.9638,81.1065,80.8876,81.078,42559.0
2024-02-23 09:45:00,85.2,85.28,85.12,85.18,41349.0,81.0684,81.1446,80.9923,81.0494,41349.0
2024-02-23 09:50:00,85.18,85.21,85.08,85.18,32562.0,81.0494,81.078,80.9543,81.0494,32562.0
2024-02-23 09:55:00,85.18,85.2,85.09,85.17,35780.0,81.0494,81.0684,80.9638,81.0399,35780.0
2024-02-23 10:00:00,85.17,85.18,84.98,85.04,44279.0,81.0399,81.0494,80.8591,80.9162,44279.0
2024-02-23 10:05:00,85.05,85.24,85.05,85.23,27660.0,80.9257,81.1065,80.9257,81.097,27660.0
2024-02-23 10:10:00,85.23,85.47,85.23,85.45,39110.0,81.097,81.3253,81.097,81.3063,39110.0
2024-02-23 10:15:00,85.44,85.47,85.37,85.4,35354.0,81.2968,81.3253,81.2302,81.2587,35354.0
2024-02-23 10:20:00,85.41,85.52,85.38,85.51,77721.0,81.2683,81.3729,81.2397,81.3634,77721.0
2024-02-23 10:25:00,85.51,85.58,85.48,85.52,117993.0,81.3634,81.43,81.3349,81.3729,117993.0
2024-02-23 10:30:00,85.53,85.75,85.51,85.72,55321.0,81.3824,81.5918,81.3634,81.5632,55321.0
2024-02-23 10:35:00,85.72,85.72,85.54,85.54,37779.0,81.5632,81.5632,81.3919,81.3919,37779.0
2024-02-23 10:40:00,85.55,85.62,85.51,85.56,72364.0,81.4015,81.4681,81.3634,81.411,72364.0
2024-02-23 10:45:00,85.55,85.55,85.35,85.38,32955.0,81.4015,81.4015,81.2112,81.2397,32955.0
2024-02-23 10:50:00,85.38,85.42,85.29,85.29,22674.0,81.2397,81.2778,81.1541,81.1541,22674.0
2024-02-23 10:55:00,85.31,85.5,85.29,85.48,45429.0,81.1731,81.3539,81.1541,81.3349,45429.0
2024-02-23 11:00:00,85.48,85.5,85.41,85.5,47447.0,81.3349,81.3539,81.2683,81.3539,47447.0
2024-02-23 11:05:00,85.51,85.61,85.47,85.61,39922.0,81.3634,81.4586,81.3253,81.4586,39922.0
2024-02-23 11:10:00,85.62,85.63,85.49,85.49,33256.0,81.4681,81.4776,81.3444,81.3444,33256.0
2024-02-23 11:15:00,85.47,85.53,85.41,85.46,36045.0,81.3253,81.3824,81.2683,81.3158,36045.0
2024-02-23 11:20:00,85.46,85.51,85.4,85.43,33358.0,81.3158,81.3634,81.2587,81.2873,33358.0
2024-02-23 11:25:00,85.42,85.43,85.35,85.36,26071.0,81.2778,81.2873,81.2112,81.2207,26071.0
2024-02-23 11:30:00,85.35,85.44,85.33,85.37,51228.0,81.2112,81.2968,81.1921,81.2302,51228.0
2024-02-23 11:35:00,85.37,85.5,85.36,85.49,44527.0,81.2302,81.3539,81.2207,81.3444,44527.0
2024-02-23 11:40:00,85.5,85.51,85.41,85.44,26923.0,81.3539,81.3634,81.2683,81.2968,26923.0
2024-02-23 11:45:00,85.44,85.52,85.44,85.5,15293.0,81.2968,81.3729,81.2968,81.3539,15293.0
2024-02-23 11:50:00,85.49,85.51,85.42,85.46,28641.0,81.3444,81.3634,81.2778,81.3158,28641.0
2024-02-23 11:55:00,85.46,85.51,85.44,85.48,28193.0,81.3158,81.3634,81.2968,81.3349,28193.0
2024-02-23 12:00:00,85.48,85.5,85.44,85.48,12122.0,81.3349,81.3539,81.2968,81.3349,12122.0
2024-02-23 12:05:00,85.49,85.66,85.49,85.57,58030.0,81.3444,81.5061,81.3444,81.4205,58030.0
2024-02-23 12:10:00,85.57,85.61,85.49,85.61,30308.0,81.4205,81.4586,81.3444,81.4586,30308.0
2024-02-23 12:15:00,85.62,85.65,85.6,85.64,14449.0,81.4681,81.4966,81.449,81.4871,14449.0
2024-02-23 12:20:00,85.65,85.66,85.56,85.62,18272.0,81.4966,81.5061,81.411,81.4681,18272.0
2024-02-23 12:25:00,85.62,85.69,85.59,85.69,16930.0,81.4681,81.5347,81.4395,81.5347,16930.0
2024-02-23 12:30:00,85.69,85.69,85.61,85.65,17248.0,81.5347,81.5347,81.4586,81.4966,17248.0
2024-02-23 12:35:00,85.64,85.68,85.63,85.67,23342.0,81.4871,81.5252,81.4776,81.5156,23342.0
2024-02-23 12:40:00,85.68,85.7,85.65,85.7,14659.0,81.5252,81.5442,81.4966,81.5442,14659.0
2024-02-23 12:45:00,85.7,85.73,85.67,85.72,24222.0,81.5442,81.5727,81.5156,81.5632,24222.0
2024-02-23 12:50:00,85.72,85.72,85.64,85.66,10895.0,81.5632,81.5632,81.4871,81.5061,10895.0
2024-02-23 12:55:00,85.66,85.68,85.65,85.65,13441.0,81.5061,81.5252,81.4966,81.4966,13441.0
2024-02-23 13:00:00,85.65,85.7,85.63,85.7,22434.0,81.4966,81.5442,81.4776,81.5442,22434.0
2024-02-23 13:05:00,85.71,85.73,85.68,85.68,18464.0,81.5537,81.5727,81.5252,81.5252,18464.0
2024-02-23 13:10:00,85.7,85.75,85.69,85.7,12054.0,81.5442,81.5918,81.5347,81.5442,12054.0
2024-02-23 13:15:00,85.7,85.79,85.7,85.75,55036.0,81.5442,81.6298,81.5442,81.5918,55036.0
2024-02-23 13:20:00,85.76,85.81,85.75,85.81,22880.0,81.6013,81.6489,81.5918,81.6489,22880.0
2024-02-23 13:25:00,85.81,85.86,85.75,85.86,16421.0,81.6489,81.6964,81.5918,81.6964,16421.0
2024-02-23 13:30:00,85.86,85.9,85.85,85.88,17431.0,81.6964,81.7345,81.6869,81.7155,17431.0
2024-02-23 13:35:00,85.88,85.93,85.87,85.88,19497.0,81.7155,81.763,81.7059,81.7155,19497.0
2024-02-23 13:40:00,85.86,85.9,85.82,85.83,19452.0,81.6964,81.7345,81.6584,81.6679,19452.0
2024-02-23 13:45:00,85.82,85.85,85.81,85.83,14619.0,81.6584,81.6869,81.6489,81.6679,14619.0
2024-02-23 13:50:00,85.83,85.88,85.82,85.88,20324.0,81.6679,81.7155,81.6584,81.7155,20324.0
2024-02-23 13:55:00,85.88,85.91,85.81,85.84,17554.0,81.7155,81.744,81.6489,81.6774,17554.0
2024-02-23 14:00:00,85.83,85.84,85.71,85.71,23004.0,81.6679,81.6774,81.5537,81.5537,23004.0
2024-02-23 14:05:00,85.72,85.74,85.69,85.7,17343.0,81.5632,81.5823,81.5347,81.5442,17343.0
2024-02-23 14:10:00,85.7,85.71,85.62,85.66,25454.0,81.5442,81.5537,81.4681,81.5061,25454.0
2024-02-23 14:15:00,85.66,85.69,85.63,85.67,14882.0,81.5061,81.5347,81.4776,81.5156,14882.0
2024-02-23 14:20:00,85.68,85.71,85.63,85.67,23004.0,81.5252,81.5537,81.4776,81.5156,23004.0
2024-02-23 14:25:00,85.68,85.71,85.65,85.69,33386.0,81.5252,81.5537,81.4966,81.5347,33386.0
2024-02-23 14:30:00,85.69,85.69,85.63,85.67,22060.0,81.5347,81.5347,81.4776,81.5156,22060.0
2024-02-23 14:35:00,85.67,85.69,85.64,85.67,22942.0,81.5156,81.5347,81.4871,81.5156,22942.0
2024-02-23 14:40:00,85.67,85.69,85.65,85.67,26828.0,81.5156,81.5347,81.4966,81.5156,26828.0
2024-02-23 14:45:00,85.67,85.69,85.66,85.66,14154.0,81.5156,81.5347,81.5061,81.5061,14154.0
2024-02-23 14:50:00,85.67,85.73,85.65,85.72,27869.0,81.5156,81.5727,81.4966,81.5632,27869.0
2024-02-23 14:55:00,85.72,85.77,85.7,85.74,23510.0,81.5632,81.6108,81.5442,81.5823,23510.0
2024-02-23 15:00:00,85.75,85.85,85.75,85.81,39936.0,81.5918,81.6869,81.5918,81.6489,39936.0
2024-02-23 15:05:00,85.81,85.89,85.8,85.83,20833.0,81.6489,81.725,81.6393,81.6679,20833.0
2024-02-23 15:10:00,85.82,85.85,85.8,85.83,19116.0,81.6584,81.6869,81.6393,81.6679,19116.0
2024-02-23 15:15:00,85.84,85.9,85.83,85.9,31912.0,81.6774,81.7345,81.6679,81.7345,31912.0
2024-02-23 15:20:00,85.89,85.93,85.84,85.89,35814.0,81.725,81.763,81.6774,81.725,35814.0
2024-02-23 15:25:00,85.89,85.95,85.88,85.93,29255.0,81.725,81.7821,81.7155,81.763,29255.0
2024-02-23 15:30:00,85.93,85.95,85.87,85.89,63744.0,81.763,81.7821,81.7059,81.725,63744.0
2024-02-23 15:35:00,85.88,85.89,85.79,85.83,74758.0,81.7155,81.725,81.6298,81.6679,74758.0
2024-02-23 15:40:00,85.83,85.85,85.73,85.73,64242.0,81.6679,81.6869,81.5727,81.5727,64242.0
2024-02-23 15:45:00,85.74,85.86,85.73,85.84,76728.0,81.5823,81.6964,81.5727,81.6774,76728.0
2024-02-23 15:50:00,85.84,85.91,85.78,85.81,95975.0,81.6774,81.744,81.6203,81.6489,95975.0
2024-02-23 15:55:00,85.8,85.85,85.64,85.64,242141.0,81.6393,81.6869,81.4871,81.4871,242141.0
2024-02-26 09:30:00,85.56,85.56,85.19,85.29,98509.0,81.411,81.411,81.0589,81.1541,98509.0
2024-02-26 09:35:00,85.3,85.35,85.09,85.14,28356.0,81.1636,81.2112,80.9638,81.0113,28356.0
2024-02-26 09:40:00,85.08,85.14,85.0,85.11,56676.0,80.9543,81.0113,80.8781,80.9828,56676.0
2024-02-26 09:45:00,85.11,85.19,85.03,85.03,30875.0,80.9828,81.0589,80.9067,80.9067,30875.0
2024-02-26 09:50:00,85.03,85.06,84.84,84.92,58783.0,80.9067,80.9352,80.7259,80.802,58783.0
2024-02-26 09:55:00,84.91,84.98,84.82,84.85,68330.0,80.7925,80.8591,80.7069,80.7354,68330.0
2024-02-26 10:00:00,84.85,84.93,84.72,84.76,66768.0,80.7354,80.8115,80.6117,80.6498,66768.0
2024-02-26 10:05:00,84.76,84.76,84.46,84.46,60058.0,80.6498,80.6498,80.3643,80.3643,60058.0
2024-02-26 10:10:00,84.45,84.54,84.39,84.4,55656.0,80.3548,80.4404,80.2977,80.3072,55656.0
2024-02-26 10:15:00,84.41,84.46,84.28,84.28,41576.0,80.3167,80.3643,80.193,80.193,41576.0
2024-02-26 10:20:00,84.27,84.28,84.11,84.15,48774.0,80.1835,80.193,80.0313,80.0694,48774.0
2024-02-26 10:25:00,84.16,84.37,84.16,84.36,42237.0,80.0789,80.2787,80.0789,80.2692,42237.0
2024-02-26 10:30:00,84.35,84.35,84.19,84.19,31964.0,80.2597,80.2597,80.1074,80.1074,31964.0
2024-02-26 10:35:00,84.19,84.19,84.06,84.12,47654.0,80.1074,80.1074,79.9837,80.0408,47654.0
2024-02-26 10:40:00,84.14,84.19,84.03,84.06,62328.0,80.0598,80.1074,79.9552,79.9837,62328.0
2024-02-26 10:45:00,84.05,84.21,84.0,84.11,68886.0,79.9742,80.1264,79.9266,80.0313,68886.0
2024-02-26 10:50:00,84.11,84.17,84.1,84.16,43019.0,80.0313,80.0884,80.0218,80.0789,43019.0
2024-02-26 10:55:00,84.16,84.17,83.92,84.04,39470.0,80.0789,80.0884,79.8505,79.9647,39470.0
2024-02-26 11:00:00,84.05,84.05,83.94,83.98,35754.0,79.9742,79.9742,79.8695,79.9076,35754.0
2024-02-26 11:05:00,83.98,83.99,83.91,83.92,24856.0,79.9076,79.9171,79.841,79.8505,24856.0
2024-02-26 11:10:00,83.91,84.14,83.86,84.04,65652.0,79.841,80.0598,79.7934,79.9647,65652.0
2024-02-26 11:15:00,84.04,84.1,84.01,84.04,25274.0,79.9647,80.0218,79.9361,79.9647,25274.0
2024-02-26 11:20:00,84.05,84.13,84.05,84.09,28417.0,79.9742,80.0503,79.9742,80.0123,28417.0
2024-02-26 11:25:00,84.08,84.19,84.06,84.17,34222.0,80.0027,80.1074,79.9837,80.0884,34222.0
2024-02-26 11:30:00,84.17,84.22,84.13,84.14,21920.0,80.0884,80.136,80.0503,80.0598,21920.0
2024-02-26 11:35:00,84.14,84.16,84.11,84.13,39318.0,80.0598,80.0789,80.0313,80.0503,39318.0
2024-02-26 11:40:00,84.13,84.13,84.04,84.05,47766.0,80.0503,80.0503,79.9647,79.9742,47766.0
2024-02-26 11:45:00,84.04,84.06,83.94,83.95,53054.0,79.9647,79.9837,79.8695,79.8791,53054.0
2024-02-26 11:50:00,83.95,83.98,83.94,83.96,23910.0,79.8791,79.9076,79.8695,79.8886,23910.0
2024-02-26 11:55:00,83.97,84.0,83.91,83.93,21932.0,79.8981,79.9266,79.841,79.86,21932.0
2024-02-26 12:00:00,83.94,84.0,83.9,83.95,41627.0,79.8695,79.9266,79.8315,79.8791,41627.0
2024-02-26 12:05:00,83.96,83.98,83.91,83.92,15499.0,79.8886,79.9076,79.841,79.8505,15499.0
2024-02-26 12:10:00,83.92,83.92,83.81,83.86,29753.0,79.8505,79.8505,79.7458,79.7934,29753.0
2024-02-26 12:15:00,83.86,83.98,83.85,83.95,24301.0,79.7934,79.9076,79.7839,79.8791,24301.0
2024-02-26 12:20:00,83.95,83.96,83.9,83.91,16444.0,79.8791,79.8886,79.8315,79.841,16444.0
2024-02-26 12:25:00,83.91,84.0,83.91,83.98,23990.0,79.841,79.9266,79.841,79.9076,23990.0
2024-02-26 12:30:00,83.98,83.98,83.86,83.91,20330.0,79.9076,79.9076,79.7934,79.841,20330.0
2024-02-26 12:35:00,83.92,83.92,83.84,83.87,17256.0,79.8505,79.8505,79.7744,79.8029,17256.0
2024-02-26 12:40:00,83.86,83.87,83.83,83.87,18652.0,79.7934,79.8029,79.7649,79.8029,18652.0
2024-02-26 12:45:00,83.87,83.94,83.84,83.91,30112.0,79.8029,79.8695,79.7744,79.841,30112.0
2024-02-26 12:50:00,83.92,83.98,83.91,83.98,26091.0,79.8505,79.9076,79.841,79.9076,26091.0
2024-02-26 12:55:00,83.98,83.99,83.96,83.96,22831.0,79.9076,79.9171,79.8886,79.8886,22831.0
2024-02-26 13:00:00,83.97,83.98,83.91,83.95,23592.0,79.8981,79.9076,79.841,79.8791,23592.0
2024-02-26 13:05:00,83.95,84.0,83.86,83.86,44774.0,79.8791,79.9266,79.7934,79.7934,44774.0
2024-02-26 13:10:00,83.86,84.0,83.86,83.99,18767.0,79.7934,79.9266,79.7934,79.9171,18767.0
2024-02-26 13:15:00,83.98,83.99,83.89,83.89,16274.0,79.9076,79.9171,79.822,79.822,16274.0
2024-02-26 13:20:00,83.91,83.93,83.87,83.87,39313.0,79.841,79.86,79.8029,79.8029,39313.0
2024-02-26 13:25:00,83.85,83.88,83.78,83.81,37436.0,79.7839,79.8124,79.7173,79.7458,37436.0
2024-02-26 13:30:00,83.81,83.86,83.75,83.76,32968.0,79.7458,79.7934,79.6888,79.6983,32968.0
2024-02-26 13:35:00,83.76,83.78,83.71,83.73,21803.0,79.6983,79.7173,79.6507,79.6697,21803.0
2024-02-26 13:40:00,83.74,83.81,83.73,83.81,25880.0,79.6792,79.7458,79.6697,79.7458,25880.0
2024-02-26 13:45:00,83.81,83.82,83.68,83.7,24272.0,79.7458,79.7554,79.6221,79.6412,24272.0
2024-02-26 13:50:00,83.7,83.77,83.68,83.7,22602.0,79.6412,79.7078,79.6221,79.6412,22602.0
2024-02-26 13:55:00,83.7,83.83,83.69,83.81,39317.0,79.6412,79.7649,79.6317,79.7458,39317.0
2024-02-26 14:00:00,83.82,83.87,83.81,83.82,38620.0,79.7554,79.8029,79.7458,79.7554,38620.0
2024-02-26 14:05:00,83.82,83.86,83.77,83.77,26020.0,79.7554,79.7934,79.7078,79.7078,26020.0
2024-02-26 14:10:00,83.78,83.78,83.64,83.64,49175.0,79.7173,79.7173,79.5841,79.5841,49175.0
2024-02-26 14:15:00,83.64,83.71,83.63,83.68,26097.0,79.5841,79.6507,79.5746,79.6221,26097.0
2024-02-26 14:20:00,83.69,83.69,83.63,83.64,38037.0,79.6317,79.6317,79.5746,79.5841,38037.0
2024-02-26 14:25:00,83.63,83.71,83.63,83.71,29467.0,79.5746,79.6507,79.5746,79.6507,29467.0
2024-02-26 14:30:00,83.71,83.75,83.64,83.65,25955.0,79.6507,79.6888,79.5841,79.5936,25955.0
2024-02-26 14:35:00,83.66,83.7,83.59,83.65,57381.0,79.6031,79.6412,79.5365,79.5936,57381.0
2024-02-26 14:40:00,83.66,83.66,83.57,83.62,29020.0,79.6031,79.6031,79.5175,79.5651,29020.0
2024-02-26 14:45:00,83.62,83.62,83.58,83.6,30237.0,79.5651,79.5651,79.527,79.546,30237.0
2024-02-26 14:50:00,83.6,83.7,83.58,83.63,34261.0,79.546,79.6412,79.527,79.5746,34261.0
2024-02-26 14:55:00,83.64,83.64,83.52,83.55,64271.0,79.5841,79.5841,79.4699,79.4984,64271.0
2024-02-26 15:00:00,83.55,83.6,83.5,83.53,89247.0,79.4984,79.546,79.4509,79.4794,89247.0
2024-02-26 15:05:00,83.53,83.55,83.48,83.55,87093.0,79.4794,79.4984,79.4318,79.4984,87093.0
2024-02-26 15:10:00,83.55,83.67,83.54,83.64,41278.0,79.4984,79.6126,79.4889,79.5841,41278.0
2024-02-26 15:15:00,83.64,83.65,83.55,83.56,48980.0,79.5841,79.5936,79.4984,79.508,48980.0
2024-02-26 15:20:00,83.55,83.59,83.5,83.52,34765.0,79.4984,79.5365,79.4509,79.4699,34765.0
2024-02-26 15:25:00,83.52,83.59,83.48,83.58,41004.0,79.4699,79.5365,79.4318,79.527,41004.0
2024-02-26 15:30:00,83.58,83.65,83.52,83.58,51666.0,79.527,79.5936,79.4699,79.527,51666.0
2024-02-26 15:35:00,83.57,83.58,83.48,83.53,37431.0,79.5175,79.527,79.4318,79.4794,37431.0
2024-02-26 15:40:00,83.53,83.62,83.52,83.58,59646.0,79.4794,79.5651,79.4699,79.527,59646.0
2024-02-26 15:45:00,83.59,83.7,83.59,83.67,68224.0,79.5365,79.6412,79.5365,79.6126,68224.0
2024-02-26 15:50:00,83.69,83.78,83.64,83.73,164509.0,79.6317,79.7173,79.5841,79.6697,164509.0
2024-02-26 15:55:00,83.73,83.79,83.58,83.67,382672.0,79.6697,79.7268,79.527,79.6126,382672.0
2024-02-27 09:30:00,83.46,83.66,83.14,83.2,102355.0,79.4128,79.6031,79.1083,79.1654,102355.0
2024-02-27 09:35:00,83.19,83.6,83.19,83.56,72024.0,79.1559,79.546,79.1559,79.508,72024.0
2024-02-27 09:40:00,83.54,83.82,83.51,83.67,42531.0,79.4889,79.7554,79.4604,79.6126,42531.0
2024-02-27 09:45:00,83.69,83.97,83.69,83.93,61750.0,79.6317,79.8981,79.6317,79.86,61750.0
2024-02-27 09:50:00,83.94,83.97,83.8,83.94,48978.0,79.8695,79.8981,79.7363,79.8695,48978.0
2024-02-27 09:55:00,83.94,83.99,83.86,83.99,54187.0,79.8695,79.9171,79.7934,79.9171,54187.0
2024-02-27 10:00:00,83.98,84.03,83.85,83.98,71414.0,79.9076,79.9552,79.7839,79.9076,71414.0
2024-02-27 10:05:00,83.99,84.04,83.92,83.92,36820.0,79.9171,79.9647,79.8505,79.8505,36820.0
2024-02-27 10:10:00,83.9,83.96,83.79,83.79,24375.0,79.8315,79.8886,79.7268,79.7268,24375.0
2024-02-27 10:15:00,83.79,83.89,83.75,83.76,41314.0,79.7268,79.822,79.6888,79.6983,41314.0
2024-02-27 10:20:00,83.75,83.92,83.73,83.92,30259.0,79.6888,79.8505,79.6697,79.8505,30259.0
2024-02-27 10:25:00,83.92,83.99,83.89,83.98,32038.0,79.8505,79.9171,79.822,79.9076,32038.0
2024-02-27 10:30:00,83.98,84.07,83.92,84.07,30723.0,79.9076,79.9932,79.8505,79.9932,30723.0
2024-02-27 10:35:00,84.06,84.08,83.98,84.02,16696.0,79.9837,80.0027,79.9076,79.9457,16696.0
2024-02-27 10:40:00,84.02,84.1,83.99,84.07,22746.0,79.9457,80.0218,79.9171,79.9932,22746.0
2024-02-27 10:45:00,84.07,84.12,84.03,84.07,27529.0,79.9932,80.0408,79.9552,79.9932,27529.0
2024-02-27 10:50:00,84.08,84.1,84.01,84.05,44580.0,80.0027,80.0218,79.9361,79.9742,44580.0
2024-02-27 10:55:00,84.05,84.09,84.04,84.08,48142.0,79.9742,80.0123,79.9647,80.0027,48142.0
2024-02-27 11:00:00,84.08,84.08,83.94,84.04,27196.0,80.0027,80.0027,79.8695,79.9647,27196.0
2024-02-27 11:05:00,84.04,84.09,84.01,84.07,22774.0,79.9647,80.0123,79.9361,79.9932,22774.0
2024-02-27 11:10:00,84.08,84.09,84.03,84.04,27656.0,80.0027,80.0123,79.9552,79.9647,27656.0
2024-02-27 11:15:00,84.04,84.06,83.9,83.9,53456.0,79.9647,79.9837,79.8315,79.8315,53456.0
2024-02-27 11:20:00,83.91,84.06,83.9,84.04,30372.0,79.841,79.9837,79.8315,79.9647,30372.0
2024-02-27 11:25:00,84.04,84.09,83.97,84.02,33957.0,79.9647,80.0123,79.8981,79.9457,33957.0
2024-02-27 11:30:00,84.03,84.05,83.95,83.97,23884.0,79.9552,79.9742,79.8791,79.8981,23884.0
2024-02-27 11:35:00,83.96,83.99,83.89,83.89,19707.0,79.8886,79.9171,79.822,79.822,19707.0
2024-02-27 11:40:00,83.89,83.9,83.85,83.86,24626.0,79.822,79.8315,79.7839,79.7934,24626.0
2024-02-27 11:45:00,83.85,83.88,83.82,83.83,16100.0,79.7839,79.8124,79.7554,79.7649,16100.0
2024-02-27 11:50:00,83.83,83.85,83.76,83.84,16762.0,79.7649,79.7839,79.6983,79.7744,16762.0
2024-02-27 11:55:00,83.84,83.95,83.83,83.87,17748.0,79.7744,79.8791,79.7649,79.8029,17748.0
2024-02-27 12:00:00,83.87,83.96,83.87,83.91,26783.0,79.8029,79.8886,79.8029,79.841,26783.0
2024-02-27 12:05:00,83.9,83.95,83.87,83.94,25766.0,79.8315,79.8791,79.8029,79.8695,25766.0
2024-02-27 12:10:00,83.94,83.95,83.86,83.94,34857.0,79.8695,79.8791,79.7934,79.8695,34857.0
2024-02-27 12:15:00,83.94,83.96,83.85,83.9,14964.0,79.8695,79.8886,79.7839,79.8315,14964.0
2024-02-27 12:20:00,83.89,83.9,83.84,83.89,17680.0,79.822,79.8315,79.7744,79.822,17680.0
2024-02-27 12:25:00,83.89,83.9,83.84,83.89,20072.0,79.822,79.8315,79.7744,79.822,20072.0
2024-02-27 12:30:00,83.89,83.96,83.86,83.96,37990.0,79.822,79.8886,79.7934,79.8886,37990.0
2024-02-27 12:35:00,83.97,84.05,83.96,83.98,28636.0,79.8981,79.9742,79.8886,79.9076,28636.0
2024-02-27 12:40:00,84.0,84.05,83.99,84.01,15781.0,79.9266,79.9742,79.9171,79.9361,15781.0
2024-02-27 12:45:00,84.01,84.07,83.99,84.0,16517.0,79.9361,79.9932,79.9171,79.9266,16517.0
2024-02-27 12:50:00,84.01,84.09,84.01,84.09,15323.0,79.9361,80.0123,79.9361,80.0123,15323.0
2024-02-27 12:55:00,84.08,84.09,84.05,84.08,12654.0,80.0027,80.0123,79.9742,80.0027,12654.0
2024-02-27 13:00:00,84.08,84.09,84.01,84.03,31353.0,80.0027,80.0123,79.9361,79.9552,31353.0
2024-02-27 13:05:00,84.03,84.06,84.02,84.06,10448.0,79.9552,79.9837,79.9457,79.9837,10448.0
2024-02-27 13:10:00,84.06,84.07,84.0,84.02,16200.0,79.9837,79.9932,79.9266,79.9457,16200.0
2024-02-27 13:15:00,84.02,84.06,84.01,84.02,16844.0,79.9457,79.9837,79.9361,79.9457,16844.0
2024-02-27 13:20:00,84.02,84.04,84.0,84.03,18330.0,79.9457,79.9647,79.9266,79.9552,18330.0
2024-02-27 13:25:00,84.03,84.08,84.02,84.04,17551.0,79.9552,80.0027,79.9457,79.9647,17551.0
2024-02-27 13:30:00,84.03,84.05,84.0,84.01,10602.0,79.9552,79.9742,79.9266,79.9361,10602.0
2024-02-27 13:35:00,84.01,84.03,83.96,84.02,30485.0,79.9361,79.9552,79.8886,79.9457,30485.0
2024-02-27 13:40:00,84.01,84.06,84.0,84.01,40049.0,79.9361,79.9837,79.9266,79.9361,40049.0
2024-02-27 13:45:00,84.01,84.07,84.0,84.07,14209.0,79.9361,79.9932,79.9266,79.9932,14209.0
2024-02-27 13:50:00,84.07,84.1,84.07,84.09,18565.0,79.9932,80.0218,79.9932,80.0123,18565.0
2024-02-27 13:55:00,84.09,84.13,84.06,84.06,19313.0,80.0123,80.0503,79.9837,79.9837,19313.0
2024-02-27 14:00:00,84.06,84.14,84.03,84.14,9487.0,79.9837,80.0598,79.9552,80.0598,9487.0
2024-02-27 14:05:00,84.14,84.16,84.09,84.15,43910.0,80.0598,80.0789,80.0123,80.0694,43910.0
2024-02-27 14:10:00,84.15,84.18,84.07,84.12,19838.0,80.0694,80.0979,79.9932,80.0408,19838.0
2024-02-27 14:15:00,84.11,84.12,84.03,84.06,18647.0,80.0313,80.0408,79.9552,79.9837,18647.0
2024-02-27 14:20:00,84.05,84.06,84.01,84.03,19970.0,79.9742,79.9837,79.9361,79.9552,19970.0
2024-02-27 14:25:00,84.02,84.03,83.91,83.96,50598.0,79.9457,79.9552,79.841,79.8886,50598.0
2024-02-27 14:30:00,83.95,83.96,83.83,83.83,45033.0,79.8791,79.8886,79.7649,79.7649,45033.0
2024-02-27 14:35:00,83.83,83.85,83.81,83.81,23960.0,79.7649,79.7839,79.7458,79.7458,23960.0
2024-02-27 14:40:00,83.81,83.88,83.77,83.83,34054.0,79.7458,79.8124,79.7078,79.7649,34054.0
2024-02-27 14:45:00,83.83,83.9,83.81,83.81,28470.0,79.7649,79.8315,79.7458,79.7458,28470.0
2024-02-27 14:50:00,83.81,83.82,83.74,83.76,33319.0,79.7458,79.7554,79.6792,79.6983,33319.0
2024-02-27 14:55:00,83.75,83.8,83.72,83.75,29552.0,79.6888,79.7363,79.6602,79.6888,29552.0
2024-02-27 15:00:00,83.75,83.84,83.74,83.79,31334.0,79.6888,79.7744,79.6792,79.7268,31334.0
2024-02-27 15:05:00,83.79,83.82,83.71,83.77,33325.0,79.7268,79.7554,79.6507,79.7078,33325.0
2024-02-27 15:10:00,83.77,83.82,83.72,83.81,28467.0,79.7078,79.7554,79.6602,79.7458,28467.0
2024-02-27 15:15:00,83.8,83.88,83.78,83.84,38415.0,79.7363,79.8124,79.7173,79.7744,38415.0
2024-02-27 15:20:00,83.85,83.9,83.82,83.9,20956.0,79.7839,79.8315,79.7554,79.8315,20956.0
2024-02-27 15:25:00,83.9,83.92,83.87,83.88,20767.0,79.8315,79.8505,79.8029,79.8124,20767.0
2024-02-27 15:30:00,83.88,83.88,83.81,83.85,40872.0,79.8124,79.8124,79.7458,79.7839,40872.0
2024-02-27 15:35:00,83.85,83.9,83.84,83.88,33554.0,79.7839,79.8315,79.7744,79.8124,33554.0
2024-02-27 15:40:00,83.87,83.89,83.79,83.87,76828.0,79.8029,79.822,79.7268,79.8029,76828.0
2024-02-27 15:45:00,83.87,83.88,83.72,83.78,79478.0,79.8029,79.8124,79.6602,79.7173,79478.0
2024-02-27 15:50:00,83.78,83.8,83.7,83.72,106457.0,79.7173,79.7363,79.6412,79.6602,106457.0
2024-02-27 15:55:00,83.72,83.86,83.71,83.85,282975.0,79.6602,79.7934,79.6507,79.7839,282975.0
2024-02-28 09:30:00,83.63,83.76,83.41,83.58,103904.0,79.5746,79.6983,79.3652,79.527,103904.0
2024-02-28 09:35:00,83.6,83.73,83.51,83.58,57239.0,79.546,79.6697,79.4604,79.527,57239.0
2024-02-28 09:40:00,83.58,83.72,83.5,83.71,36048.0,79.527,79.6602,79.4509,79.6507,36048.0
2024-02-28 09:45:00,83.7,83.81,83.67,83.71,31180.0,79.6412,79.7458,79.6126,79.6507,31180.0
2024-02-28 09:50:00,83.69,83.75,83.56,83.59,28933.0,79.6317,79.6888,79.508,79.5365,28933.0
2024-02-28 09:55:00,83.6,83.64,83.52,83.64,39705.0,79.546,79.5841,79.4699,79.5841,39705.0
2024-02-28 10:00:00,83.63,83.77,83.63,83.73,23808.0,79.5746,79.7078,79.5746,79.6697,23808.0
2024-02-28 10:05:00,83.73,83.82,83.68,83.72,28671.0,79.6697,79.7554,79.6221,79.6602,28671.0
2024-02-28 10:10:00,83.7,83.74,83.62,83.64,24350.0,79.6412,79.6792,79.5651,79.5841,24350.0
2024-02-28 10:15:00,83.64,83.68,83.52,83.52,28236.0,79.5841,79.6221,79.4699,79.4699,28236.0
2024-02-28 10:20:00,83.55,83.56,83.4,83.51,42211.0,79.4984,79.508,79.3557,79.4604,42211.0
2024-02-28 10:25:00,83.51,83.56,83.51,83.56,26306.0,79.4604,79.508,79.4604,79.508,26306.0
2024-02-28 10:30:00,83.56,83.63,83.54,83.63,22390.0,79.508,79.5746,79.4889,79.5746,22390.0
2024-02-28 10:35:00,83.65,83.69,83.56,83.56,11212.0,79.5936,79.6317,79.508,79.508,11212.0
2024-02-28 10:40:00,83.57,83.6,83.53,83.55,16990.0,79.5175,79.546,79.4794,79.4984,16990.0
2024-02-28 10:45:00,83.54,83.58,83.5,83.55,24112.0,79.4889,79.527,79.4509,79.4984,24112.0
2024-02-28 10:50:00,83.54,83.62,83.54,83.59,20702.0,79.4889,79.5651,79.4889,79.5365,20702.0
2024-02-28 10:55:00,83.59,83.65,83.52,83.62,17820.0,79.5365,79.5936,79.4699,79.5651,17820.0
2024-02-28 11:00:00,83.63,83.67,83.56,83.64,19274.0,79.5746,79.6126,79.508,79.5841,19274.0
2024-02-28 11:05:00,83.66,83.8,83.66,83.74,13343.0,79.6031,79.7363,79.6031,79.6792,13343.0
2024-02-28 11:10:00,83.74,83.83,83.74,83.81,21723.0,79.6792,79.7649,79.6792,79.7458,21723.0
2024-02-28 11:15:00,83.81,83.82,83.72,83.72,12746.0,79.7458,79.7554,79.6602,79.6602,12746.0
2024-02-28 11:20:00,83.72,83.73,83.67,83.72,12164.0,79.6602,79.6697,79.6126,79.6602,12164.0
2024-02-28 11:25:00,83.71,83.71,83.64,83.7,30599.0,79.6507,79.6507,79.5841,79.6412,30599.0
2024-02-28 11:30:00,83.7,83.71,83.56,83.59,13861.0,79.6412,79.6507,79.508,79.5365,13861.0
2024-02-28 11:35:00,83.58,83.65,83.54,83.64,20678.0,79.527,79.5936,79.4889,79.5841,20678.0
2024-02-28 11:40:00,83.63,83.67,83.57,83.64,34106.0,79.5746,79.6126,79.5175,79.5841,34106.0
2024-02-28 11:45:00,83.65,83.66,83.58,83.62,15188.0,79.5936,79.6031,79.527,79.5651,15188.0
2024-02-28 11:50:00,83.64,83.71,83.63,83.7,14034.0,79.5841,79.6507,79.5746,79.6412,14034.0
2024-02-28 11:55:00,83.7,83.78,83.69,83.7,55585.0,79.6412,79.7173,79.6317,79.6412,55585.0
2024-02-28 12:00:00,83.7,83.7,83.55,83.56,22647.0,79.6412,79.6412,79.4984,79.508,22647.0
2024-02-28 12:05:00,83.56,83.6,83.53,83.59,19529.0,79.508,79.546,79.4794,79.5365,19529.0
2024-02-28 12:10:00,83.59,83.64,83.54,83.55,24736.0,79.5365,79.5841,79.4889,79.4984,24736.0
2024-02-28 12:15:00,83.57,83.57,83.53,83.56,21890.0,79.5175,79.5175,79.4794,79.508,21890.0
2024-02-28 12:20:00,83.55,83.58,83.5,83.51,25374.0,79.4984,79.527,79.4509,79.4604,25374.0
2024-02-28 12:25:00,83.51,83.51,83.44,83.47,25884.0,79.4604,79.4604,79.3938,79.4223,25884.0
2024-02-28 12:30:00,83.46,83.52,83.46,83.51,15586.0,79.4128,79.4699,79.4128,79.4604,15586.0
2024-02-28 12:35:00,83.51,83.52,83.45,83.46,25711.0,79.4604,79.4699,79.4033,79.4128,25711.0
2024-02-28 12:40:00,83.47,83.49,83.4,83.46,120236.0,79.4223,79.4414,79.3557,79.4128,120236.0
2024-02-28 12:45:00,83.46,83.46,83.4,83.42,17314.0,79.4128,79.4128,79.3557,79.3748,17314.0
2024-02-28 12:50:00,83.42,83.45,83.4,83.45,12370.0,79.3748,79.4033,79.3557,79.4033,12370.0
2024-02-28 12:55:00,83.45,83.5,83.45,83.47,22048.0,79.4033,79.4509,79.4033,79.4223,22048.0
2024-02-28 13:00:00,83.47,83.47,83.39,83.39,14324.0,79.4223,79.4223,79.3462,79.3462,14324.0
2024-02-28 13:05:00,83.39,83.41,83.35,83.37,24999.0,79.3462,79.3652,79.3081,79.3272,24999.0
2024-02-28 13:10:00,83.37,83.43,83.33,83.38,23619.0,79.3272,79.3843,79.2891,79.3367,23619.0
2024-02-28 13:15:00,83.39,83.52,83.38,83.51,14975.0,79.3462,79.4699,79.3367,79.4604,14975.0
2024-02-28 13:20:00,83.51,83.58,83.49,83.58,9442.0,79.4604,79.527,79.4414,79.527,9442.0
2024-02-28 13:25:00,83.58,83.59,83.53,83.55,8305.0,79.527,79.5365,79.4794,79.4984,8305.0
2024-02-28 13:30:00,83.55,83.58,83.51,83.54,19542.0,79.4984,79.527,79.4604,79.4889,19542.0
2024-02-28 13:35:00,83.55,83.56,83.52,83.54,13599.0,79.4984,79.508,79.4699,79.4889,13599.0
2024-02-28 13:40:00,83.53,83.56,83.51,83.54,13466.0,79.4794,79.508,79.4604,79.4889,13466.0
2024-02-28 13:45:00,83.54,83.58,83.52,83.56,29956.0,79.4889,79.527,79.4699,79.508,29956.0
2024-02-28 13:50:00,83.55,83.58,83.53,83.55,20561.0,79.4984,79.527,79.4794,79.4984,20561.0
2024-02-28 13:55:00,83.56,83.56,83.52,83.54,15583.0,79.508,79.508,79.4699,79.4889,15583.0
2024-02-28 14:00:00,83.54,83.57,83.48,83.49,24393.0,79.4889,79.5175,79.4318,79.4414,24393.0
2024-02-28 14:05:00,83.5,83.53,83.45,83.51,24502.0,79.4509,79.4794,79.4033,79.4604,24502.0
2024-02-28 14:10:00,83.51,83.54,83.48,83.53,15082.0,79.4604,79.4889,79.4318,79.4794,15082.0
2024-02-28 14:15:00,83.52,83.55,83.47,83.54,26748.0,79.4699,79.4984,79.4223,79.4889,26748.0
2024-02-28 14:20:00,83.53,83.55,83.49,83.54,27189.0,79.4794,79.4984,79.4414,79.4889,27189.0
2024-02-28 14:25:00,83.55,83.57,83.47,83.48,21821.0,79.4984,79.5175,79.4223,79.4318,21821.0
2024-02-28 14:30:00,83.49,83.49,83.42,83.43,26431.0,79.4414,79.4414,79.3748,79.3843,26431.0
2024-02-28 14:35:00,83.42,83.48,83.41,83.47,20291.0,79.3748,79.4318,79.3652,79.4223,20291.0
2024-02-28 14:40:00,83.47,83.47,83.4,83.42,23444.0,79.4223,79.4223,79.3557,79.3748,23444.0
2024-02-28 14:45:00,83.42,83.47,83.4,83.41,15721.0,79.3748,79.4223,79.3557,79.3652,15721.0
2024-02-28 14:50:00,83.41,83.41,83.31,83.35,66287.0,79.3652,79.3652,79.2701,79.3081,66287.0
2024-02-28 14:55:00,83.36,83.44,83.35,83.4,28612.0,79.3177,79.3938,79.3081,79.3557,28612.0
2024-02-28 15:00:00,83.4,83.5,83.38,83.45,43190.0,79.3557,79.4509,79.3367,79.4033,43190.0
2024-02-28 15:05:00,83.45,83.46,83.38,83.41,60911.0,79.4033,79.4128,79.3367,79.3652,60911.0
2024-02-28 15:10:00,83.42,83.47,83.4,83.43,28693.0,79.3748,79.4223,79.3557,79.3843,28693.0
2024-02-28 15:15:00,83.44,83.48,83.36,83.36,32981.0,79.3938,79.4318,79.3177,79.3177,32981.0
2024-02-28 15:20:00,83.36,83.37,83.29,83.34,39436.0,79.3177,79.3272,79.2511,79.2986,39436.0
2024-02-28 15:25:00,83.34,83.39,83.29,83.34,41904.0,79.2986,79.3462,79.2511,79.2986,41904.0
2024-02-28 15:30:00,83.34,83.38,83.3,83.36,44594.0,79.2986,79.3367,79.2606,79.3177,44594.0
2024-02-28 15:35:00,83.36,83.4,83.32,83.4,59347.0,79.3177,79.3557,79.2796,79.3557,59347.0
2024-02-28 15:40:00,83.4,83.42,83.24,83.26,90202.0,79.3557,79.3748,79.2035,79.2225,90202.0
2024-02-28 15:45:00,83.26,83.31,83.23,83.31,71099.0,79.2225,79.2701,79.194,79.2701,71099.0
2024-02-28 15:50:00,83.3,83.35,83.24,83.35,180579.0,79.2606,79.3081,79.2035,79.3081,180579.0
2024-02-28 15:55:00,83.34,83.38,83.25,83.37,253587.0,79.2986,79.3367,79.213,79.3272,253587.0
2024-02-29 09:30:00,83.53,83.74,83.45,83.45,90875.0,79.4794,79.6792,79.4033,79.4033,90875.0
2024-02-29 09:35:00,83.45,83.59,83.35,83.38,38011.0,79.4033,79.5365,79.3081,79.3367,38011.0
2024-02-29 09:40:00,83.39,83.43,83.28,83.37,46175.0,79.3462,79.3843,79.2415,79.3272,46175.0
2024-02-29 09:45:00,83.38,83.57,83.38,83.48,23749.0,79.3367,79.5175,79.3367,79.4318,23749.0
2024-02-29 09:50:00,83.5,83.5,83.3,83.3,25241.0,79.4509,79.4509,79.2606,79.2606,25241.0
2024-02-29 09:55:00,83.3,83.3,83.17,83.24,30668.0,79.2606,79.2606,79.1369,79.2035,30668.0
2024-02-29 10:00:00,83.26,83.27,83.16,83.16,46180.0,79.2225,79.232,79.1274,79.1274,46180.0
2024-02-29 10:05:00,83.15,83.15,83.01,83.01,41621.0,79.1178,79.1178,78.9846,78.9846,41621.0
2024-02-29 10:10:00,83.02,83.05,82.83,82.93,35950.0,78.9941,79.0227,78.8134,78.9085,35950.0
2024-02-29 10:15:00,82.93,83.13,82.9,83.08,22222.0,78.9085,79.0988,78.88,79.0512,22222.0
2024-02-29 10:20:00,83.09,83.09,82.97,83.01,24408.0,79.0608,79.0608,78.9466,78.9846,24408.0
2024-02-29 10:25:00,83.02,83.11,82.96,83.07,36746.0,78.9941,79.0798,78.9371,79.0417,36746.0
2024-02-29 10:30:00,83.06,83.14,83.02,83.02,23263.0,79.0322,79.1083,78.9941,78.9941,23263.0
2024-02-29 10:35:00,83.01,83.04,82.93,82.95,18290.0,78.9846,79.0132,78.9085,78.9275,18290.0
2024-02-29 10:40:00,82.94,83.03,82.94,82.98,24919.0,78.918,79.0037,78.918,78.9561,24919.0
2024-02-29 10:45:00,82.99,83.0,82.89,82.99,32969.0,78.9656,78.9751,78.8705,78.9656,32969.0
2024-02-29 10:50:00,83.0,83.0,82.87,82.87,17690.0,78.9751,78.9751,78.8514,78.8514,17690.0
2024-02-29 10:55:00,82.87,82.91,82.79,82.81,30239.0,78.8514,78.8895,78.7753,78.7943,30239.0
2024-02-29 11:00:00,82.81,83.02,82.81,82.99,27045.0,78.7943,78.9941,78.7943,78.9656,27045.0
2024-02-29 11:05:00,83.0,83.04,82.96,83.0,31088.0,78.9751,79.0132,78.9371,78.9751,31088.0
2024-02-29 11:10:00,83.0,83.1,83.0,83.1,15239.0,78.9751,79.0703,78.9751,79.0703,15239.0
2024-02-29 11:15:00,83.1,83.31,83.08,83.26,58513.0,79.0703,79.2701,79.0512,79.2225,58513.0
2024-02-29 11:20:00,83.25,83.31,83.23,83.26,20833.0,79.213,79.2701,79.194,79.2225,20833.0
2024-02-29 11:25:00,83.27,83.28,83.18,83.22,26655.0,79.232,79.2415,79.1464,79.1845,26655.0
2024-02-29 11:30:00,83.22,83.24,83.16,83.22,33155.0,79.1845,79.2035,79.1274,79.1845,33155.0
2024-02-29 11:35:00,83.22,83.25,83.18,83.19,30442.0,79.1845,79.213,79.1464,79.1559,30442.0
2024-02-29 11:40:00,83.19,83.26,83.16,83.26,31064.0,79.1559,79.2225,79.1274,79.2225,31064.0
2024-02-29 11:45:00,83.26,83.26,83.21,83.26,31049.0,79.2225,79.2225,79.1749,79.2225,31049.0
2024-02-29 11:50:00,83.25,83.26,83.16,83.19,36499.0,79.213,79.2225,79.1274,79.1559,36499.0
2024-02-29 11:55:00,83.18,83.3,83.16,83.19,41253.0,79.1464,79.2606,79.1274,79.1559,41253.0
2024-02-29 12:00:00,83.2,83.35,83.2,83.35,31993.0,79.1654,79.3081,79.1654,79.3081,31993.0
2024-02-29 12:05:00,83.34,83.43,83.34,83.35,41499.0,79.2986,79.3843,79.2986,79.3081,41499.0
2024-02-29 12:10:00,83.35,83.42,83.35,83.42,35164.0,79.3081,79.3748,79.3081,79.3748,35164.0
2024-02-29 12:15:00,83.42,83.51,83.42,83.51,42850.0,79.3748,79.4604,79.3748,79.4604,42850.0
2024-02-29 12:20:00,83.51,83.59,83.49,83.58,93986.0,79.4604,79.5365,79.4414,79.527,93986.0
2024-02-29 12:25:00,83.58,83.59,83.51,83.51,97623.0,79.527,79.5365,79.4604,79.4604,97623.0
2024-02-29 12:30:00,83.52,83.57,83.47,83.57,40486.0,79.4699,79.5175,79.4223,79.5175,40486.0
2024-02-29 12:35:00,83.57,83.59,83.55,83.57,35633.0,79.5175,79.5365,79.4984,79.5175,35633.0
2024-02-29 12:40:00,83.58,83.61,83.54,83.58,77086.0,79.527,79.5555,79.4889,79.527,77086.0
2024-02-29 12:45:00,83.58,83.63,83.56,83.59,52662.0,79.527,79.5746,79.508,79.5365,52662.0
2024-02-29 12:50:00,83.59,83.6,83.46,83.46,41266.0,79.5365,79.546,79.4128,79.4128,41266.0
2024-02-29 12:55:00,83.46,83.49,83.43,83.44,35154.0,79.4128,79.4414,79.3843,79.3938,35154.0
2024-02-29 13:00:00,83.43,83.47,83.38,83.45,33655.0,79.3843,79.4223,79.3367,79.4033,33655.0
2024-02-29 13:05:00,83.47,83.49,83.4,83.42,31701.0,79.4223,79.4414,79.3557,79.3748,31701.0
2024-02-29 13:10:00,83.41,83.42,83.39,83.41,99280.0,79.3652,79.3748,79.3462,79.3652,99280.0
2024-02-29 13:15:00,83.41,83.44,83.4,83.44,57544.0,79.3652,79.3938,79.3557,79.3938,57544.0
2024-02-29 13:20:00,83.44,83.48,83.41,83.45,79548.0,79.3938,79.4318,79.3652,79.4033,79548.0
2024-02-29 13:25:00,83.46,83.5,83.45,83.46,28817.0,79.4128,79.4509,79.4033,79.4128,28817.0
2024-02-29 13:30:00,83.46,83.51,83.42,83.51,23995.0,79.4128,79.4604,79.3748,79.4604,23995.0
2024-02-29 13:35:00,83.51,83.52,83.47,83.5,23602.0,79.4604,79.4699,79.4223,79.4509,23602.0
2024-02-29 13:40:00,83.51,83.55,83.5,83.55,25165.0,79.4604,79.4984,79.4509,79.4984,25165.0
2024-02-29 13:45:00,83.56,83.61,83.53,83.56,81723.0,79.508,79.5555,79.4794,79.508,81723.0
2024-02-29 13:50:00,83.56,83.6,83.54,83.6,24647.0,79.508,79.546,79.4889,79.546,24647.0
2024-02-29 13:55:00,83.61,83.71,83.61,83.67,51732.0,79.5555,79.6507,79.5555,79.6126,51732.0
2024-02-29 14:00:00,83.68,83.77,83.63,83.63,50894.0,79.6221,79.7078,79.5746,79.5746,50894.0
2024-02-29 14:05:00,83.64,83.71,83.6,83.66,37430.0,79.5841,79.6507,79.546,79.6031,37430.0
2024-02-29 14:10:00,83.65,83.68,83.63,83.66,34991.0,79.5936,79.6221,79.5746,79.6031,34991.0
2024-02-29 14:15:00,83.66,83.66,83.53,83.54,53967.0,79.6031,79.6031,79.4794,79.4889,53967.0
2024-02-29 14:20:00,83.54,83.61,83.54,83.61,33651.0,79.4889,79.5555,79.4889,79.5555,33651.0
2024-02-29 14:25:00,83.6,83.62,83.53,83.6,57017.0,79.546,79.5651,79.4794,79.546,57017.0
2024-02-29 14:30:00,83.59,83.62,83.56,83.59,49564.0,79.5365,79.5651,79.508,79.5365,49564.0
2024-02-29 14:35:00,83.59,83.59,83.5,83.55,43035.0,79.5365,79.5365,79.4509,79.4984,43035.0
2024-02-29 14:40:00,83.56,83.57,83.48,83.56,44649.0,79.508,79.5175,79.4318,79.508,44649.0
2024-02-29 14:45:00,83.56,83.56,83.51,83.51,39027.0,79.508,79.508,79.4604,79.4604,39027.0
2024-02-29 14:50:00,83.52,83.61,83.51,83.58,50800.0,79.4699,79.5555,79.4604,79.527,50800.0
2024-02-29 14:55:00,83.59,83.64,83.57,83.62,44102.0,79.5365,79.5841,79.5175,79.5651,44102.0
2024-02-29 15:00:00,83.62,83.62,83.48,83.51,30937.0,79.5651,79.5651,79.4318,79.4604,30937.0
2024-02-29 15:05:00,83.52,83.57,83.48,83.51,30720.0,79.4699,79.5175,79.4318,79.4604,30720.0
2024-02-29 15:10:00,83.51,83.53,83.44,83.48,37487.0,79.4604,79.4794,79.3938,79.4318,37487.0
2024-02-29 15:15:00,83.48,83.5,83.47,83.48,22995.0,79.4318,79.4509,79.4223,79.4318,22995.0
2024-02-29 15:20:00,83.48,83.5,83.46,83.46,37969.0,79.4318,79.4509,79.4128,79.4128,37969.0
2024-02-29 15:25:00,83.45,83.45,83.39,83.43,47566.0,79.4033,79.4033,79.3462,79.3843,47566.0
2024-02-29 15:30:00,83.43,83.54,83.42,83.5,55123.0,79.3843,79.4889,79.3748,79.4509,55123.0
2024-02-29 15:35:00,83.5,83.61,83.49,83.6,52048.0,79.4509,79.5555,79.4414,79.546,52048.0
2024-02-29 15:40:00,83.59,83.68,83.56,83.58,75421.0,79.5365,79.6221,79.508,79.527,75421.0
2024-02-29 15:45:00,83.59,83.72,83.55,83.62,209222.0,79.5365,79.6602,79.4984,79.5651,209222.0
2024-02-29 15:50:00,83.63,83.64,83.5,83.58,138459.0,79.5746,79.5841,79.4509,79.527,138459.0
2024-02-29 15:55:00,83.59,83.62,83.37,83.37,378603.0,79.5365,79.5651,79.3272,79.3272,378603.0
2024-03-01 09:30:00,83.42,83.6,82.75,82.86,114098.0,79.3748,79.546,78.7372,78.8419,114098.0
2024-03-01 09:35:00,82.89,82.89,82.74,82.85,40540.0,78.8705,78.8705,78.7277,78.8324,40540.0
2024-03-01 09:40:00,82.84,82.87,82.67,82.78,35888.0,78.8229,78.8514,78.6611,78.7658,35888.0
2024-03-01 09:45:00,82.81,82.91,82.77,82.9,49190.0,78.7943,78.8895,78.7563,78.88,49190.0
2024-03-01 09:50:00,82.89,82.89,82.69,82.69,45407.0,78.8705,78.8705,78.6802,78.6802,45407.0
2024-03-01 09:55:00,82.7,82.82,82.65,82.8,25664.0,78.6897,78.8038,78.6421,78.7848,25664.0
2024-03-01 10:00:00,82.8,82.97,82.77,82.8,67341.0,78.7848,78.9466,78.7563,78.7848,67341.0
2024-03-01 10:05:00,82.77,82.84,82.73,82.83,15146.0,78.7563,78.8229,78.7182,78.8134,15146.0
2024-03-01 10:10:00,82.88,82.9,82.78,82.84,21262.0,78.8609,78.88,78.7658,78.8229,21262.0
2024-03-01 10:15:00,82.84,82.89,82.77,82.77,31133.0,78.8229,78.8705,78.7563,78.7563,31133.0
2024-03-01 10:20:00,82.77,82.86,82.73,82.84,22566.0,78.7563,78.8419,78.7182,78.8229,22566.0
2024-03-01 10:25:00,82.85,82.91,82.81,82.89,53965.0,78.8324,78.8895,78.7943,78.8705,53965.0
2024-03-01 10:30:00,82.9,83.08,82.9,82.99,30868.0,78.88,79.0512,78.88,78.9656,30868.0
2024-03-01 10:35:00,83.0,83.11,82.99,83.1,22195.0,78.9751,79.0798,78.9656,79.0703,22195.0
2024-03-01 10:40:00,83.1,83.18,83.08,83.16,11045.0,79.0703,79.1464,79.0512,79.1274,11045.0
2024-03-01 10:45:00,83.16,83.34,83.16,83.23,30105.0,79.1274,79.2986,79.1274,79.194,30105.0
2024-03-01 10:50:00,83.24,83.38,83.24,83.31,22949.0,79.2035,79.3367,79.2035,79.2701,22949.0
2024-03-01 10:55:00,83.31,83.39,83.25,83.33,21887.0,79.2701,79.3462,79.213,79.2891,21887.0
2024-03-01 11:00:00,83.34,83.42,83.32,83.42,25009.0,79.2986,79.3748,79.2796,79.3748,25009.0
2024-03-01 11:05:00,83.43,83.45,83.35,83.4,21500.0,79.3843,79.4033,79.3081,79.3557,21500.0
2024-03-01 11:10:00,83.4,83.47,83.39,83.45,29669.0,79.3557,79.4223,79.3462,79.4033,29669.0
2024-03-01 11:15:00,83.45,83.46,83.4,83.46,18072.0,79.4033,79.4128,79.3557,79.4128,18072.0
2024-03-01 11:20:00,83.46,83.49,83.34,83.38,36370.0,79.4128,79.4414,79.2986,79.3367,36370.0
2024-03-01 11:25:00,83.38,83.4,83.29,83.3,31296.0,79.3367,79.3557,79.2511,79.2606,31296.0
2024-03-01 11:30:00,83.3,83.33,83.23,83.28,21319.0,79.2606,79.2891,79.194,79.2415,21319.0
2024-03-01 11:35:00,83.27,83.29,83.18,83.28,27937.0,79.232,79.2511,79.1464,79.2415,27937.0
2024-03-01 11:40:00,83.26,83.37,83.26,83.36,9650.0,79.2225,79.3272,79.2225,79.3177,9650.0
2024-03-01 11:45:00,83.37,83.49,83.36,83.47,20418.0,79.3272,79.4414,79.3177,79.4223,20418.0
2024-03-01 11:50:00,83.46,83.51,83.4,83.51,17990.0,79.4128,79.4604,79.3557,79.4604,17990.0
2024-03-01 11:55:00,83.5,83.52,83.44,83.51,24328.0,79.4509,79.4699,79.3938,79.4604,24328.0
2024-03-01 12:00:00,83.51,83.55,83.49,83.54,17647.0,79.4604,79.4984,79.4414,79.4889,17647.0
2024-03-01 12:05:00,83.53,83.54,83.49,83.52,38171.0,79.4794,79.4889,79.4414,79.4699,38171.0
2024-03-01 12:10:00,83.51,83.6,83.51,83.56,24563.0,79.4604,79.546,79.4604,79.508,24563.0
2024-03-01 12:15:00,83.55,83.66,83.54,83.61,41664.0,79.4984,79.6031,79.4889,79.5555,41664.0
2024-03-01 12:20:00,83.64,83.73,83.64,83.7,24173.0,79.5841,79.6697,79.5841,79.6412,24173.0
2024-03-01 12:25:00,83.7,83.7,83.62,83.63,14912.0,79.6412,79.6412,79.5651,79.5746,14912.0
2024-03-01 12:30:00,83.63,83.69,83.62,83.68,13553.0,79.5746,79.6317,79.5651,79.6221,13553.0
2024-03-01 12:35:00,83.68,83.71,83.67,83.7,21314.0,79.6221,79.6507,79.6126,79.6412,21314.0
2024-03-01 12:40:00,83.7,83.72,83.64,83.7,22551.0,79.6412,79.6602,79.5841,79.6412,22551.0
2024-03-01 12:45:00,83.7,83.71,83.66,83.7,12680.0,79.6412,79.6507,79.6031,79.6412,12680.0
2024-03-01 12:50:00,83.7,83.75,83.67,83.7,24547.0,79.6412,79.6888,79.6126,79.6412,24547.0
2024-03-01 12:55:00,83.7,83.71,83.64,83.65,18782.0,79.6412,79.6507,79.5841,79.5936,18782.0
2024-03-01 13:00:00,83.65,83.71,83.61,83.67,19578.0,79.5936,79.6507,79.5555,79.6126,19578.0
2024-03-01 13:05:00,83.67,83.69,83.66,83.67,15065.0,79.6126,79.6317,79.6031,79.6126,15065.0
2024-03-01 13:10:00,83.68,83.72,83.64,83.66,24676.0,79.6221,79.6602,79.5841,79.6031,24676.0
2024-03-01 13:15:00,83.65,83.71,83.64,83.68,14698.0,79.5936,79.6507,79.5841,79.6221,14698.0
2024-03-01 13:20:00,83.69,83.76,83.69,83.76,17355.0,79.6317,79.6983,79.6317,79.6983,17355.0
2024-03-01 13:25:00,83.76,83.8,83.69,83.7,28002.0,79.6983,79.7363,79.6317,79.6412,28002.0
2024-03-01 13:30:00,83.68,83.72,83.66,83.69,18183.0,79.6221,79.6602,79.6031,79.6317,18183.0
2024-03-01 13:35:00,83.69,83.7,83.64,83.66,22526.0,79.6317,79.6412,79.5841,79.6031,22526.0
2024-03-01 13:40:00,83.65,83.68,83.58,83.67,18812.0,79.5936,79.6221,79.527,79.6126,18812.0
2024-03-01 13:45:00,83.67,83.69,83.63,83.63,21514.0,79.6126,79.6317,79.5746,79.5746,21514.0
2024-03-01 13:50:00,83.63,83.65,83.61,83.65,29747.0,79.5746,79.5936,79.5555,79.5936,29747.0
2024-03-01 13:55:00,83.64,83.75,83.63,83.75,37496.0,79.5841,79.6888,79.5746,79.6888,37496.0
2024-03-01 14:00:00,83.77,83.84,83.75,83.83,22132.0,79.7078,79.7744,79.6888,79.7649,22132.0
2024-03-01 14:05:00,83.83,83.84,83.77,83.81,17913.0,79.7649,79.7744,79.7078,79.7458,17913.0
2024-03-01 14:10:00,83.81,83.85,83.75,83.78,22750.0,79.7458,79.7839,79.6888,79.7173,22750.0
2024-03-01 14:15:00,83.78,83.79,83.73,83.73,26601.0,79.7173,79.7268,79.6697,79.6697,26601.0
2024-03-01 14:20:00,83.73,83.74,83.65,83.67,25009.0,79.6697,79.6792,79.5936,79.6126,25009.0
2024-03-01 14:25:00,83.66,83.74,83.62,83.72,33612.0,79.6031,79.6792,79.5651,79.6602,33612.0
2024-03-01 14:30:00,83.73,83.76,83.65,83.68,18027.0,79.6697,79.6983,79.5936,79.6221,18027.0
2024-03-01 14:35:00,83.68,83.73,83.67,83.69,11499.0,79.6221,79.6697,79.6126,79.6317,11499.0
2024-03-01 14:40:00,83.69,83.72,83.65,83.68,13262.0,79.6317,79.6602,79.5936,79.6221,13262.0
2024-03-01 14:45:00,83.67,83.68,83.62,83.64,19211.0,79.6126,79.6221,79.5651,79.5841,19211.0
2024-03-01 14:50:00,83.65,83.68,83.63,83.65,22248.0,79.5936,79.6221,79.5746,79.5936,22248.0
2024-03-01 14:55:00,83.65,83.71,83.64,83.7,17713.0,79.5936,79.6507,79.5841,79.6412,17713.0
2024-03-01 15:00:00,83.69,83.78,83.67,83.77,53425.0,79.6317,79.7173,79.6126,79.7078,53425.0
2024-03-01 15:05:00,83.79,83.81,83.71,83.71,19530.0,79.7268,79.7458,79.6507,79.6507,19530.0
2024-03-01 15:10:00,83.73,83.76,83.71,83.75,16174.0,79.6697,79.6983,79.6507,79.6888,16174.0
2024-03-01 15:15:00,83.74,83.75,83.71,83.72,18786.0,79.6792,79.6888,79.6507,79.6602,18786.0
2024-03-01 15:20:00,83.72,83.75,83.68,83.7,30394.0,79.6602,79.6888,79.6221,79.6412,30394.0
2024-03-01 15:25:00,83.7,83.76,83.68,83.69,21104.0,79.6412,79.6983,79.6221,79.6317,21104.0
2024-03-01 15:30:00,83.69,83.71,83.63,83.64,27091.0,79.6317,79.6507,79.5746,79.5841,27091.0
2024-03-01 15:35:00,83.63,83.65,83.58,83.6,23291.0,79.5746,79.5936,79.527,79.546,23291.0
2024-03-01 15:40:00,83.59,83.6,83.53,83.56,33140.0,79.5365,79.546,79.4794,79.508,33140.0
2024-03-01 15:45:00,83.55,83.65,83.55,83.64,26663.0,79.4984,79.5936,79.4984,79.5841,26663.0
2024-03-01 15:50:00,83.63,83.66,83.58,83.61,65653.0,79.5746,79.6031,79.527,79.5555,65653.0
2024-03-01 15:55:00,83.61,83.66,83.58,83.6,162060.0,79.5555,79.6031,79.527,79.546,162060.0
2024-03-04 09:30:00,83.6,83.62,83.25,83.44,134882.0,79.546,79.5651,79.213,79.3938,134882.0
2024-03-04 09:35:00,83.41,83.62,83.31,83.31,37745.0,79.3652,79.5651,79.2701,79.2701,37745.0
2024-03-04 09:40:00,83.32,83.66,83.23,83.66,42572.0,79.2796,79.6031,79.194,79.6031,42572.0
2024-03-04 09:45:00,83.66,83.72,83.57,83.61,37410.0,79.6031,79.6602,79.5175,79.5555,37410.0
2024-03-04 09:50:00,83.61,83.86,83.57,83.84,35959.0,79.5555,79.7934,79.5175,79.7744,35959.0
2024-03-04 09:55:00,83.82,83.96,83.77,83.94,42294.0,79.7554,79.8886,79.7078,79.8695,42294.0
2024-03-04 10:00:00,83.93,84.0,83.87,83.93,82995.0,79.86,79.9266,79.8029,79.86,82995.0
2024-03-04 10:05:00,83.92,84.09,83.89,84.08,95444.0,79.8505,80.0123,79.822,80.0027,95444.0
2024-03-04 10:10:00,84.08,84.1,83.83,83.86,99574.0,80.0027,80.0218,79.7649,79.7934,99574.0
2024-03-04 10:15:00,83.86,83.89,83.74,83.87,46036.0,79.7934,79.822,79.6792,79.8029,46036.0
2024-03-04 10:20:00,83.88,84.04,83.88,83.97,25458.0,79.8124,79.9647,79.8124,79.8981,25458.0
2024-03-04 10:25:00,83.98,83.98,83.88,83.96,26986.0,79.9076,79.9076,79.8124,79.8886,26986.0
2024-03-04 10:30:00,83.96,84.07,83.93,84.06,36465.0,79.8886,79.9932,79.86,79.9837,36465.0
2024-03-04 10:35:00,84.07,84.08,83.97,84.0,30989.0,79.9932,80.0027,79.8981,79.9266,30989.0
2024-03-04 10:40:00,84.0,84.14,83.99,84.05,28743.0,79.9266,80.0598,79.9171,79.9742,28743.0
2024-03-04 10:45:00,84.05,84.09,83.97,84.09,32520.0,79.9742,80.0123,79.8981,80.0123,32520.0
2024-03-04 10:50:00,84.1,84.18,84.04,84.17,32603.0,80.0218,80.0979,79.9647,80.0884,32603.0
2024-03-04 10:55:00,84.15,84.21,84.13,84.14,30383.0,80.0694,80.1264,80.0503,80.0598,30383.0
2024-03-04 11:00:00,84.15,84.21,84.09,84.19,33989.0,80.0694,80.1264,80.0123,80.1074,33989.0
2024-03-04 11:05:00,84.18,84.22,84.11,84.17,33066.0,80.0979,80.136,80.0313,80.0884,33066.0
2024-03-04 11:10:00,84.17,84.18,84.12,84.16,40571.0,80.0884,80.0979,80.0408,80.0789,40571.0
2024-03-04 11:15:00,84.17,84.19,84.1,84.14,26455.0,80.0884,80.1074,80.0218,80.0598,26455.0
2024-03-04 11:20:00,84.12,84.15,84.06,84.07,29167.0,80.0408,80.0694,79.9837,79.9932,29167.0
2024-03-04 11:25:00,84.07,84.16,84.04,84.15,27283.0,79.9932,80.0789,79.9647,80.0694,27283.0
2024-03-04 11:30:00,84.15,84.22,84.08,84.22,57058.0,80.0694,80.136,80.0027,80.136,57058.0
2024-03-04 11:35:00,84.23,84.25,84.18,84.22,22028.0,80.1455,80.1645,80.0979,80.136,22028.0
2024-03-04 11:40:00,84.2,84.34,84.17,84.33,19553.0,80.1169,80.2501,80.0884,80.2406,19553.0
2024-03-04 11:45:00,84.33,84.43,84.3,84.43,63930.0,80.2406,80.3358,80.2121,80.3358,63930.0
2024-03-04 11:50:00,84.44,84.55,84.43,84.48,28410.0,80.3453,80.45,80.3358,80.3834,28410.0
2024-03-04 11:55:00,84.49,84.53,84.38,84.4,73410.0,80.3929,80.4309,80.2882,80.3072,73410.0
2024-03-04 12:00:00,84.4,84.46,84.36,84.36,28708.0,80.3072,80.3643,80.2692,80.2692,28708.0
2024-03-04 12:05:00,84.37,84.45,84.36,84.45,20257.0,80.2787,80.3548,80.2692,80.3548,20257.0
2024-03-04 12:10:00,84.44,84.49,84.4,84.49,22994.0,80.3453,80.3929,80.3072,80.3929,22994.0
2024-03-04 12:15:00,84.49,84.5,84.37,84.39,31290.0,80.3929,80.4024,80.2787,80.2977,31290.0
2024-03-04 12:20:00,84.39,84.46,84.37,84.38,18624.0,80.2977,80.3643,80.2787,80.2882,18624.0
2024-03-04 12:25:00,84.39,84.52,84.38,84.52,29547.0,80.2977,80.4214,80.2882,80.4214,29547.0
2024-03-04 12:30:00,84.51,84.54,84.47,84.53,47493.0,80.4119,80.4404,80.3738,80.4309,47493.0
2024-03-04 12:35:00,84.54,84.6,84.53,84.59,46373.0,80.4404,80.4975,80.4309,80.488,46373.0
2024-03-04 12:40:00,84.58,84.63,84.56,84.62,50872.0,80.4785,80.5261,80.4595,80.5166,50872.0
2024-03-04 12:45:00,84.62,84.64,84.56,84.58,46798.0,80.5166,80.5356,80.4595,80.4785,46798.0
2024-03-04 12:50:00,84.58,84.65,84.56,84.65,26384.0,80.4785,80.5451,80.4595,80.5451,26384.0
2024-03-04 12:55:00,84.65,84.66,84.6,84.62,47162.0,80.5451,80.5546,80.4975,80.5166,47162.0
2024-03-04 13:00:00,84.62,84.72,84.6,84.67,40101.0,80.5166,80.6117,80.4975,80.5641,40101.0
2024-03-04 13:05:00,84.68,84.77,84.66,84.67,27862.0,80.5737,80.6593,80.5546,80.5641,27862.0
2024-03-04 13:10:00,84.67,84.72,84.65,84.71,18759.0,80.5641,80.6117,80.5451,80.6022,18759.0
2024-03-04 13:15:00,84.7,84.7,84.61,84.67,27436.0,80.5927,80.5927,80.507,80.5641,27436.0
2024-03-04 13:20:00,84.66,84.73,84.65,84.73,24881.0,80.5546,80.6212,80.5451,80.6212,24881.0
2024-03-04 13:25:00,84.74,84.74,84.63,84.64,46571.0,80.6307,80.6307,80.5261,80.5356,46571.0
2024-03-04 13:30:00,84.64,84.7,84.62,84.7,35511.0,80.5356,80.5927,80.5166,80.5927,35511.0
2024-03-04 13:35:00,84.69,84.72,84.66,84.72,16153.0,80.5832,80.6117,80.5546,80.6117,16153.0
2024-03-04 13:40:00,84.72,84.73,84.68,84.72,44073.0,80.6117,80.6212,80.5737,80.6117,44073.0
2024-03-04 13:45:00,84.71,84.73,84.59,84.59,57115.0,80.6022,80.6212,80.488,80.488,57115.0
2024-03-04 13:50:00,84.59,84.63,84.56,84.6,23289.0,80.488,80.5261,80.4595,80.4975,23289.0
2024-03-04 13:55:00,84.61,84.63,84.53,84.55,31467.0,80.507,80.5261,80.4309,80.45,31467.0
2024-03-04 14:00:00,84.54,84.56,84.45,84.5,22682.0,80.4404,80.4595,80.3548,80.4024,22682.0
2024-03-04 14:05:00,84.5,84.57,84.49,84.53,21577.0,80.4024,80.469,80.3929,80.4309,21577.0
2024-03-04 14:10:00,84.54,84.55,84.46,84.47,20755.0,80.4404,80.45,80.3643,80.3738,20755.0
2024-03-04 14:15:00,84.47,84.62,84.45,84.53,31865.0,80.3738,80.5166,80.3548,80.4309,31865.0
2024-03-04 14:20:00,84.51,84.52,84.42,84.49,25051.0,80.4119,80.4214,80.3263,80.3929,25051.0
2024-03-04 14:25:00,84.5,84.59,84.49,84.54,27783.0,80.4024,80.488,80.3929,80.4404,27783.0
2024-03-04 14:30:00,84.55,84.58,84.5,84.55,31408.0,80.45,80.4785,80.4024,80.45,31408.0
2024-03-04 14:35:00,84.56,84.76,84.55,84.75,38797.0,80.4595,80.6498,80.45,80.6403,38797.0
2024-03-04 14:40:00,84.75,84.82,84.69,84.81,31558.0,80.6403,80.7069,80.5832,80.6973,31558.0
2024-03-04 14:45:00,84.79,84.8,84.72,84.77,26571.0,80.6783,80.6878,80.6117,80.6593,26571.0
2024-03-04 14:50:00,84.78,84.84,84.77,84.79,34811.0,80.6688,80.7259,80.6593,80.6783,34811.0
2024-03-04 14:55:00,84.8,84.83,84.78,84.83,34937.0,80.6878,80.7164,80.6688,80.7164,34937.0
2024-03-04 15:00:00,84.83,84.89,84.8,84.84,42463.0,80.7164,80.7735,80.6878,80.7259,42463.0
2024-03-04 15:05:00,84.83,84.94,84.81,84.86,29085.0,80.7164,80.821,80.6973,80.7449,29085.0
2024-03-04 15:10:00,84.87,84.88,84.76,84.81,37078.0,80.7544,80.764,80.6498,80.6973,37078.0
2024-03-04 15:15:00,84.82,84.84,84.74,84.75,85621.0,80.7069,80.7259,80.6307,80.6403,85621.0
2024-03-04 15:20:00,84.76,84.76,84.66,84.66,48691.0,80.6498,80.6498,80.5546,80.5546,48691.0
2024-03-04 15:25:00,84.66,84.77,84.66,84.72,77680.0,80.5546,80.6593,80.5546,80.6117,77680.0
2024-03-04 15:30:00,84.73,84.85,84.69,84.79,50909.0,80.6212,80.7354,80.5832,80.6783,50909.0
2024-03-04 15:35:00,84.77,84.8,84.69,84.73,73983.0,80.6593,80.6878,80.5832,80.6212,73983.0
2024-03-04 15:40:00,84.74,84.82,84.68,84.79,73665.0,80.6307,80.7069,80.5737,80.6783,73665.0
2024-03-04 15:45:00,84.79,84.88,84.73,84.87,87890.0,80.6783,80.764,80.6212,80.7544,87890.0
2024-03-04 15:50:00,84.87,85.02,84.77,84.97,142523.0,80.7544,80.8972,80.6593,80.8496,142523.0
2024-03-04 15:55:00,84.97,85.11,84.9,85.05,328474.0,80.8496,80.9828,80.783,80.9257,328474.0
2024-03-05 09:30:00,85.44,85.84,85.15,85.39,154533.0,81.2968,81.6774,81.0209,81.2492,154533.0
2024-03-05 09:35:00,85.38,85.49,85.25,85.4,43098.0,81.2397,81.3444,81.116,81.2587,43098.0
2024-03-05 09:40:00,85.42,85.49,85.14,85.2,46620.0,81.2778,81.3444,81.0113,81.0684,46620.0
2024-03-05 09:45:00,85.18,85.4,85.15,85.17,50224.0,81.0494,81.2587,81.0209,81.0399,50224.0
2024-03-05 09:50:00,85.19,85.23,85.07,85.12,35176.0,81.0589,81.097,80.9447,80.9923,35176.0
2024-03-05 09:55:00,85.1,85.24,85.1,85.21,46941.0,80.9733,81.1065,80.9733,81.078,46941.0
2024-03-05 10:00:00,85.23,85.48,85.21,85.47,63909.0,81.097,81.3349,81.078,81.3253,63909.0
2024-03-05 10:05:00,85.48,85.54,85.41,85.45,28614.0,81.3349,81.3919,81.2683,81.3063,28614.0
2024-03-05 10:10:00,85.44,85.46,85.23,85.35,51822.0,81.2968,81.3158,81.097,81.2112,51822.0
2024-03-05 10:15:00,85.36,85.53,85.36,85.52,30883.0,81.2207,81.3824,81.2207,81.3729,30883.0
2024-03-05 10:20:00,85.5,85.6,85.5,85.56,42285.0,81.3539,81.449,81.3539,81.411,42285.0
2024-03-05 10:25:00,85.53,85.61,85.49,85.61,30102.0,81.3824,81.4586,81.3444,81.4586,30102.0
2024-03-05 10:30:00,85.61,85.73,85.56,85.66,46316.0,81.4586,81.5727,81.411,81.5061,46316.0
2024-03-05 10:35:00,85.65,85.69,85.58,85.62,44237.0,81.4966,81.5347,81.43,81.4681,44237.0
2024-03-05 10:40:00,85.62,85.69,85.57,85.64,42599.0,81.4681,81.5347,81.4205,81.4871,42599.0
2024-03-05 10:45:00,85.65,85.69,85.49,85.55,33239.0,81.4966,81.5347,81.3444,81.4015,33239.0
2024-03-05 10:50:00,85.55,85.59,85.33,85.37,27185.0,81.4015,81.4395,81.1921,81.2302,27185.0
2024-03-05 10:55:00,85.37,85.41,85.26,85.27,25183.0,81.2302,81.2683,81.1255,81.135,25183.0
2024-03-05 11:00:00,85.26,85.26,85.1,85.13,38708.0,81.1255,81.1255,80.9733,81.0018,38708.0
2024-03-05 11:05:00,85.12,85.23,85.11,85.23,21429.0,80.9923,81.097,80.9828,81.097,21429.0
2024-03-05 11:10:00,85.2,85.21,85.14,85.18,24579.0,81.0684,81.078,81.0113,81.0494,24579.0
2024-03-05 11:15:00,85.19,85.21,85.07,85.07,35636.0,81.0589,81.078,80.9447,80.9447,35636.0
2024-03-05 11:20:00,85.06,85.06,84.8,84.91,40823.0,80.9352,80.9352,80.6878,80.7925,40823.0
2024-03-05 11:25:00,84.92,85.06,84.88,85.05,49984.0,80.802,80.9352,80.764,80.9257,49984.0
2024-03-05 11:30:00,85.05,85.21,85.02,85.17,29082.0,80.9257,81.078,80.8972,81.0399,29082.0
2024-03-05 11:35:00,85.18,85.26,85.17,85.21,29587.0,81.0494,81.1255,81.0399,81.078,29587.0
2024-03-05 11:40:00,85.21,85.22,85.04,85.06,57549.0,81.078,81.0875,80.9162,80.9352,57549.0
2024-03-05 11:45:00,85.05,85.14,85.02,85.11,39659.0,80.9257,81.0113,80.8972,80.9828,39659.0
2024-03-05 11:50:00,85.11,85.21,85.09,85.17,29122.0,80.9828,81.078,80.9638,81.0399,29122.0
2024-03-05 11:55:00,85.18,85.2,85.11,85.12,34537.0,81.0494,81.0684,80.9828,80.9923,34537.0
2024-03-05 12:00:00,85.12,85.15,85.08,85.13,56404.0,80.9923,81.0209,80.9543,81.0018,56404.0
2024-03-05 12:05:00,85.14,85.25,85.13,85.23,35644.0,81.0113,81.116,81.0018,81.097,35644.0
2024-03-05 12:10:00,85.23,85.24,85.13,85.14,32400.0,81.097,81.1065,81.0018,81.0113,32400.0
2024-03-05 12:15:00,85.15,85.19,85.03,85.04,53522.0,81.0209,81.0589,80.9067,80.9162,53522.0
2024-03-05 12:20:00,85.06,85.09,85.01,85.07,33544.0,80.9352,80.9638,80.8876,80.9447,33544.0
2024-03-05 12:25:00,85.08,85.13,85.05,85.07,30063.0,80.9543,81.0018,80.9257,80.9447,30063.0
2024-03-05 12:30:00,85.07,85.08,84.98,84.99,36496.0,80.9447,80.9543,80.8591,80.8686,36496.0
2024-03-05 12:35:00,85.01,85.06,84.87,84.88,28890.0,80.8876,80.9352,80.7544,80.764,28890.0
2024-03-05 12:40:00,84.87,84.87,84.72,84.79,33969.0,80.7544,80.7544,80.6117,80.6783,33969.0
2024-03-05 12:45:00,84.8,84.92,84.79,84.87,21774.0,80.6878,80.802,80.6783,80.7544,21774.0
2024-03-05 12:50:00,84.86,84.9,84.79,84.87,35937.0,80.7449,80.783,80.6783,80.7544,35937.0
2024-03-05 12:55:00,84.87,84.91,84.86,84.88,25073.0,80.7544,80.7925,80.7449,80.764,25073.0
2024-03-05 13:00:00,84.89,84.9,84.84,84.88,25493.0,80.7735,80.783,80.7259,80.764,25493.0
2024-03-05 13:05:00,84.88,84.94,84.86,84.94,27591.0,80.764,80.821,80.7449,80.821,27591.0
2024-03-05 13:10:00,84.96,84.96,84.89,84.91,27621.0,80.8401,80.8401,80.7735,80.7925,27621.0
2024-03-05 13:15:00,84.92,84.93,84.77,84.81,17933.0,80.802,80.8115,80.6593,80.6973,17933.0
2024-03-05 13:20:00,84.81,84.94,84.8,84.9,29169.0,80.6973,80.821,80.6878,80.783,29169.0
2024-03-05 13:25:00,84.9,85.08,84.88,85.06,32473.0,80.783,80.9543,80.764,80.9352,32473.0
2024-03-05 13:30:00,85.06,85.09,84.99,85.04,46696.0,80.9352,80.9638,80.8686,80.9162,46696.0
2024-03-05 13:35:00,85.04,85.04,84.98,84.98,48744.0,80.9162,80.9162,80.8591,80.8591,48744.0
2024-03-05 13:40:00,84.98,84.99,84.81,84.83,30113.0,80.8591,80.8686,80.6973,80.7164,30113.0
2024-03-05 13:45:00,84.82,84.88,84.79,84.84,19161.0,80.7069,80.764,80.6783,80.7259,19161.0
2024-03-05 13:50:00,84.83,84.86,84.78,84.81,20247.0,80.7164,80.7449,80.6688,80.6973,20247.0
2024-03-05 13:55:00,84.78,84.83,84.75,84.76,16845.0,80.6688,80.7164,80.6403,80.6498,16845.0
2024-03-05 14:00:00,84.75,84.75,84.65,84.7,24337.0,80.6403,80.6403,80.5451,80.5927,24337.0
2024-03-05 14:05:00,84.7,84.77,84.63,84.74,23755.0,80.5927,80.6593,80.5261,80.6307,23755.0
2024-03-05 14:10:00,84.74,84.77,84.68,84.72,22599.0,80.6307,80.6593,80.5737,80.6117,22599.0
2024-03-05 14:15:00,84.72,84.77,84.71,84.76,16004.0,80.6117,80.6593,80.6022,80.6498,16004.0
2024-03-05 14:20:00,84.76,84.85,84.75,84.79,32905.0,80.6498,80.7354,80.6403,80.6783,32905.0
2024-03-05 14:25:00,84.79,84.87,84.78,84.81,21988.0,80.6783,80.7544,80.6688,80.6973,21988.0
2024-03-05 14:30:00,84.81,84.82,84.66,84.69,62272.0,80.6973,80.7069,80.5546,80.5832,62272.0
2024-03-05 14:35:00,84.68,84.71,84.61,84.66,31769.0,80.5737,80.6022,80.507,80.5546,31769.0
2024-03-05 14:40:00,84.65,84.66,84.57,84.58,24424.0,80.5451,80.5546,80.469,80.4785,24424.0
2024-03-05 14:45:00,84.57,84.61,84.46,84.47,26687.0,80.469,80.507,80.3643,80.3738,26687.0
2024-03-05 14:50:00,84.47,84.52,84.45,84.47,30660.0,80.3738,80.4214,80.3548,80.3738,30660.0
2024-03-05 14:55:00,84.46,84.47,84.41,84.44,27002.0,80.3643,80.3738,80.3167,80.3453,27002.0
2024-03-05 15:00:00,84.42,84.46,84.37,84.43,38528.0,80.3263,80.3643,80.2787,80.3358,38528.0
2024-03-05 15:05:00,84.44,84.54,84.44,84.51,26312.0,80.3453,80.4404,80.3453,80.4119,26312.0
2024-03-05 15:10:00,84.51,84.52,84.46,84.48,54461.0,80.4119,80.4214,80.3643,80.3834,54461.0
2024-03-05 15:15:00,84.48,84.52,84.46,84.47,27988.0,80.3834,80.4214,80.3643,80.3738,27988.0
2024-03-05 15:20:00,84.47,84.55,84.46,84.51,76183.0,80.3738,80.45,80.3643,80.4119,76183.0
2024-03-05 15:25:00,84.49,84.49,84.33,84.35,42499.0,80.3929,80.3929,80.2406,80.2597,42499.0
2024-03-05 15:30:00,84.35,84.47,84.3,84.45,52615.0,80.2597,80.3738,80.2121,80.3548,52615.0
2024-03-05 15:35:00,84.45,84.47,84.4,84.42,39892.0,80.3548,80.3738,80.3072,80.3263,39892.0
2024-03-05 15:40:00,84.42,84.42,84.3,84.36,78401.0,80.3263,80.3263,80.2121,80.2692,78401.0
2024-03-05 15:45:00,84.34,84.48,84.33,84.47,59051.0,80.2501,80.3834,80.2406,80.3738,59051.0
2024-03-05 15:50:00,84.47,84.55,84.42,84.51,132080.0,80.3738,80.45,80.3263,80.4119,132080.0
2024-03-05 15:55:00,84.51,84.62,84.48,84.6,224444.0,80.4119,80.5166,80.3834,80.4975,224444.0
2024-03-06 09:30:00,84.73,84.95,84.6,84.93,116357.0,80.6212,80.8306,80.4975,80.8115,116357.0
2024-03-06 09:35:00,84.91,84.91,84.65,84.69,36097.0,80.7925,80.7925,80.5451,80.5832,36097.0
2024-03-06 09:40:00,84.67,84.88,84.64,84.78,55739.0,80.5641,80.764,80.5356,80.6688,55739.0
2024-03-06 09:45:00,84.8,85.1,84.79,85.04,37675.0,80.6878,80.9733,80.6783,80.9162,37675.0
2024-03-06 09:50:00,85.03,85.31,85.02,85.31,35214.0,80.9067,81.1731,80.8972,81.1731,35214.0
2024-03-06 09:55:00,85.31,85.41,85.26,85.38,36384.0,81.1731,81.2683,81.1255,81.2397,36384.0
2024-03-06 10:00:00,85.35,85.41,85.22,85.25,42756.0,81.2112,81.2683,81.0875,81.116,42756.0
2024-03-06 10:05:00,85.26,85.4,85.22,85.32,30127.0,81.1255,81.2587,81.0875,81.1826,30127.0
2024-03-06 10:10:00,85.31,85.31,85.08,85.14,34268.0,81.1731,81.1731,80.9543,81.0113,34268.0
2024-03-06 10:15:00,85.12,85.2,85.06,85.2,26685.0,80.9923,81.0684,80.9352,81.0684,26685.0
2024-03-06 10:20:00,85.22,85.27,85.15,85.27,22871.0,81.0875,81.135,81.0209,81.135,22871.0
2024-03-06 10:25:00,85.29,85.32,85.2,85.2,36253.0,81.1541,81.1826,81.0684,81.0684,36253.0
2024-03-06 10:30:00,85.19,85.19,85.1,85.17,38835.0,81.0589,81.0589,80.9733,81.0399,38835.0
2024-03-06 10:35:00,85.16,85.23,85.12,85.18,33255.0,81.0304,81.097,80.9923,81.0494,33255.0
2024-03-06 10:40:00,85.18,85.21,85.14,85.16,22673.0,81.0494,81.078,81.0113,81.0304,22673.0
2024-03-06 10:45:00,85.14,85.25,85.11,85.23,29579.0,81.0113,81.116,80.9828,81.097,29579.0
2024-03-06 10:50:00,85.23,85.27,85.21,85.26,37267.0,81.097,81.135,81.078,81.1255,37267.0
2024-03-06 10:55:00,85.25,85.28,85.18,85.28,40739.0,81.116,81.1446,81.0494,81.1446,40739.0
2024-03-06 11:00:00,85.29,85.47,85.28,85.44,26802.0,81.1541,81.3253,81.1446,81.2968,26802.0
2024-03-06 11:05:00,85.44,85.53,85.39,85.48,31949.0,81.2968,81.3824,81.2492,81.3349,31949.0
2024-03-06 11:10:00,85.48,85.57,85.48,85.49,62570.0,81.3349,81.4205,81.3349,81.3444,62570.0
2024-03-06 11:15:00,85.47,85.61,85.47,85.59,40501.0,81.3253,81.4586,81.3253,81.4395,40501.0
2024-03-06 11:20:00,85.59,85.61,85.46,85.57,25897.0,81.4395,81.4586,81.3158,81.4205,25897.0
2024-03-06 11:25:00,85.57,85.65,85.49,85.63,36223.0,81.4205,81.4966,81.3444,81.4776,36223.0
2024-03-06 11:30:00,85.64,85.64,85.53,85.58,33029.0,81.4871,81.4871,81.3824,81.43,33029.0
2024-03-06 11:35:00,85.57,85.65,85.55,85.64,26469.0,81.4205,81.4966,81.4015,81.4871,26469.0
2024-03-06 11:40:00,85.63,85.71,85.6,85.69,25020.0,81.4776,81.5537,81.449,81.5347,25020.0
2024-03-06 11:45:00,85.69,85.69,85.6,85.66,29816.0,81.5347,81.5347,81.449,81.5061,29816.0
2024-03-06 11:50:00,85.66,85.71,85.57,85.58,26893.0,81.5061,81.5537,81.4205,81.43,26893.0
2024-03-06 11:55:00,85.59,85.6,85.48,85.48,26444.0,81.4395,81.449,81.3349,81.3349,26444.0
2024-03-06 12:00:00,85.5,85.52,85.44,85.52,19871.0,81.3539,81.3729,81.2968,81.3729,19871.0
2024-03-06 12:05:00,85.52,85.62,85.48,85.61,29708.0,81.3729,81.4681,81.3349,81.4586,29708.0
2024-03-06 12:10:00,85.62,85.69,85.6,85.63,36977.0,81.4681,81.5347,81.449,81.4776,36977.0
2024-03-06 12:15:00,85.63,85.65,85.57,85.58,20579.0,81.4776,81.4966,81.4205,81.43,20579.0
2024-03-06 12:20:00,85.59,85.64,85.55,85.6,35040.0,81.4395,81.4871,81.4015,81.449,35040.0
2024-03-06 12:25:00,85.6,85.68,85.58,85.65,26307.0,81.449,81.5252,81.43,81.4966,26307.0
2024-03-06 12:30:00,85.65,85.66,85.55,85.61,28187.0,81.4966,81.5061,81.4015,81.4586,28187.0
2024-03-06 12:35:00,85.62,85.67,85.56,85.6,35613.0,81.4681,81.5156,81.411,81.449,35613.0
2024-03-06 12:40:00,85.61,85.62,85.54,85.59,22701.0,81.4586,81.4681,81.3919,81.4395,22701.0
2024-03-06 12:45:00,85.58,85.62,85.52,85.54,21540.0,81.43,81.4681,81.3729,81.3919,21540.0
2024-03-06 12:50:00,85.55,85.6,85.49,85.5,16503.0,81.4015,81.449,81.3444,81.3539,16503.0
2024-03-06 12:55:00,85.5,85.51,85.46,85.48,25078.0,81.3539,81.3634,81.3158,81.3349,25078.0
2024-03-06 13:00:00,85.49,85.64,85.48,85.58,36066.0,81.3444,81.4871,81.3349,81.43,36066.0
2024-03-06 13:05:00,85.59,85.63,85.52,85.63,27051.0,81.4395,81.4776,81.3729,81.4776,27051.0
2024-03-06 13:10:00,85.63,85.64,85.58,85.63,19359.0,81.4776,81.4871,81.43,81.4776,19359.0
2024-03-06 13:15:00,85.63,85.7,85.63,85.7,34296.0,81.4776,81.5442,81.4776,81.5442,34296.0
2024-03-06 13:20:00,85.69,85.8,85.69,85.72,52086.0,81.5347,81.6393,81.5347,81.5632,52086.0
2024-03-06 13:25:00,85.72,85.8,85.69,85.8,24900.0,81.5632,81.6393,81.5347,81.6393,24900.0
2024-03-06 13:30:00,85.8,85.8,85.57,85.58,41469.0,81.6393,81.6393,81.4205,81.43,41469.0
2024-03-06 13:35:00,85.57,85.59,85.51,85.55,40136.0,81.4205,81.4395,81.3634,81.4015,40136.0
2024-03-06 13:40:00,85.55,85.59,85.54,85.56,28285.0,81.4015,81.4395,81.3919,81.411,28285.0
2024-03-06 13:45:00,85.56,85.57,85.28,85.29,38797.0,81.411,81.4205,81.1446,81.1541,38797.0
2024-03-06 13:50:00,85.29,85.46,85.28,85.41,62877.0,81.1541,81.3158,81.1446,81.2683,62877.0
2024-03-06 13:55:00,85.41,85.44,85.37,85.4,30207.0,81.2683,81.2968,81.2302,81.2587,30207.0
2024-03-06 14:00:00,85.39,85.39,85.3,85.32,29687.0,81.2492,81.2492,81.1636,81.1826,29687.0
2024-03-06 14:05:00,85.32,85.44,85.31,85.37,41458.0,81.1826,81.2968,81.1731,81.2302,41458.0
2024-03-06 14:10:00,85.36,85.38,85.29,85.31,40384.0,81.2207,81.2397,81.1541,81.1731,40384.0
2024-03-06 14:15:00,85.32,85.37,85.28,85.32,40998.0,81.1826,81.2302,81.1446,81.1826,40998.0
2024-03-06 14:20:00,85.32,85.36,85.29,85.33,30444.0,81.1826,81.2207,81.1541,81.1921,30444.0
2024-03-06 14:25:00,85.33,85.42,85.29,85.39,30982.0,81.1921,81.2778,81.1541,81.2492,30982.0
2024-03-06 14:30:00,85.39,85.47,85.37,85.45,40948.0,81.2492,81.3253,81.2302,81.3063,40948.0
2024-03-06 14:35:00,85.44,85.46,85.4,85.41,20014.0,81.2968,81.3158,81.2587,81.2683,20014.0
2024-03-06 14:40:00,85.41,85.44,85.38,85.4,38393.0,81.2683,81.2968,81.2397,81.2587,38393.0
2024-03-06 14:45:00,85.39,85.45,85.37,85.44,45838.0,81.2492,81.3063,81.2302,81.2968,45838.0
2024-03-06 14:50:00,85.44,85.52,85.43,85.51,33489.0,81.2968,81.3729,81.2873,81.3634,33489.0
2024-03-06 14:55:00,85.52,85.54,85.47,85.49,43654.0,81.3729,81.3919,81.3253,81.3444,43654.0
2024-03-06 15:00:00,85.49,85.54,85.47,85.51,38621.0,81.3444,81.3919,81.3253,81.3634,38621.0
2024-03-06 15:05:00,85.52,85.54,85.46,85.5,44093.0,81.3729,81.3919,81.3158,81.3539,44093.0
2024-03-06 15:10:00,85.5,85.57,85.38,85.42,69684.0,81.3539,81.4205,81.2397,81.2778,69684.0
2024-03-06 15:15:00,85.42,85.49,85.4,85.44,36710.0,81.2778,81.3444,81.2587,81.2968,36710.0
2024-03-06 15:20:00,85.44,85.46,85.38,85.45,34603.0,81.2968,81.3158,81.2397,81.3063,34603.0
2024-03-06 15:25:00,85.45,85.54,85.44,85.5,46464.0,81.3063,81.3919,81.2968,81.3539,46464.0
2024-03-06 15:30:00,85.51,85.55,85.45,85.48,48943.0,81.3634,81.4015,81.3063,81.3349,48943.0
2024-03-06 15:35:00,85.48,85.5,85.4,85.47,68135.0,81.3349,81.3539,81.2587,81.3253,68135.0
2024-03-06 15:40:00,85.47,85.51,85.46,85.5,54285.0,81.3253,81.3634,81.3158,81.3539,54285.0
2024-03-06 15:45:00,85.5,85.58,85.46,85.48,121081.0,81.3539,81.43,81.3158,81.3349,121081.0
2024-03-06 15:50:00,85.48,85.51,85.4,85.5,147177.0,81.3349,81.3634,81.2587,81.3539,147177.0
2024-03-06 15:55:00,85.5,85.57,85.43,85.56,407162.0,81.3539,81.4205,81.2873,81.411,407162.0
2024-03-07 09:30:00,86.0,86.29,85.99,86.16,119374.0,81.8296,82.1056,81.8201,81.9819,119374.0
2024-03-07 09:35:00,86.16,86.28,86.13,86.24,58789.0,81.9819,82.0961,81.9533,82.058,58789.0
2024-03-07 09:40:00,86.25,86.39,86.2,86.37,64269.0,82.0675,82.2007,82.0199,82.1817,64269.0
2024-03-07 09:45:00,86.4,86.43,86.2,86.23,78018.0,82.2102,82.2388,82.0199,82.0485,78018.0
2024-03-07 09:50:00,86.23,86.25,85.93,85.93,89274.0,82.0485,82.0675,81.763,81.763,89274.0
2024-03-07 09:55:00,85.91,86.2,85.91,86.18,34947.0,81.744,82.0199,81.744,82.0009,34947.0
2024-03-07 10:00:00,86.2,86.2,86.0,86.01,31557.0,82.0199,82.0199,81.8296,81.8392,31557.0
2024-03-07 10:05:00,86.01,86.08,85.98,86.03,23601.0,81.8392,81.9058,81.8106,81.8582,23601.0
2024-03-07 10:10:00,86.05,86.07,85.96,86.02,21010.0,81.8772,81.8962,81.7916,81.8487,21010.0
2024-03-07 10:15:00,86.02,86.17,85.98,86.15,36044.0,81.8487,81.9914,81.8106,81.9724,36044.0
2024-03-07 10:20:00,86.14,86.2,86.06,86.06,29826.0,81.9629,82.0199,81.8867,81.8867,29826.0
2024-03-07 10:25:00,86.06,86.08,85.97,85.98,62773.0,81.8867,81.9058,81.8011,81.8106,62773.0
2024-03-07 10:30:00,85.99,86.08,85.95,86.04,26844.0,81.8201,81.9058,81.7821,81.8677,26844.0
2024-03-07 10:35:00,86.04,86.1,85.99,86.0,31140.0,81.8677,81.9248,81.8201,81.8296,31140.0
2024-03-07 10:40:00,86.0,86.09,85.96,86.04,31851.0,81.8296,81.9153,81.7916,81.8677,31851.0
2024-03-07 10:45:00,86.04,86.05,85.93,86.01,18038.0,81.8677,81.8772,81.763,81.8392,18038.0
2024-03-07 10:50:00,86.01,86.02,85.91,85.92,31057.0,81.8392,81.8487,81.744,81.7535,31057.0
2024-03-07 10:55:00,85.92,86.0,85.9,85.99,54886.0,81.7535,81.8296,81.7345,81.8201,54886.0
2024-03-07 11:00:00,85.99,86.03,85.91,85.98,43717.0,81.8201,81.8582,81.744,81.8106,43717.0
2024-03-07 11:05:00,85.98,86.01,85.96,85.97,14263.0,81.8106,81.8392,81.7916,81.8011,14263.0
2024-03-07 11:10:00,85.98,85.98,85.91,85.92,16342.0,81.8106,81.8106,81.744,81.7535,16342.0
2024-03-07 11:15:00,85.9,85.92,85.84,85.86,14509.0,81.7345,81.7535,81.6774,81.6964,14509.0
2024-03-07 11:20:00,85.85,85.88,85.79,85.81,19889.0,81.6869,81.7155,81.6298,81.6489,19889.0
2024-03-07 11:25:00,85.8,85.85,85.68,85.84,46722.0,81.6393,81.6869,81.5252,81.6774,46722.0
2024-03-07 11:30:00,85.83,85.83,85.76,85.8,39031.0,81.6679,81.6679,81.6013,81.6393,39031.0
2024-03-07 11:35:00,85.81,85.9,85.79,85.88,21502.0,81.6489,81.7345,81.6298,81.7155,21502.0
2024-03-07 11:40:00,85.88,85.88,85.8,85.88,24827.0,81.7155,81.7155,81.6393,81.7155,24827.0
2024-03-07 11:45:00,85.88,85.88,85.74,85.76,31529.0,81.7155,81.7155,81.5823,81.6013,31529.0
2024-03-07 11:50:00,85.75,85.84,85.75,85.81,26592.0,81.5918,81.6774,81.5918,81.6489,26592.0
2024-03-07 11:55:00,85.82,85.83,85.75,85.76,24236.0,81.6584,81.6679,81.5918,81.6013,24236.0
2024-03-07 12:00:00,85.75,85.77,85.71,85.72,29192.0,81.5918,81.6108,81.5537,81.5632,29192.0
2024-03-07 12:05:00,85.73,85.75,85.68,85.7,24135.0,81.5727,81.5918,81.5252,81.5442,24135.0
2024-03-07 12:10:00,85.69,85.73,85.69,85.7,28540.0,81.5347,81.5727,81.5347,81.5442,28540.0
2024-03-07 12:15:00,85.7,85.75,85.67,85.69,76626.0,81.5442,81.5918,81.5156,81.5347,76626.0
2024-03-07 12:20:00,85.7,85.72,85.61,85.69,61761.0,81.5442,81.5632,81.4586,81.5347,61761.0
2024-03-07 12:25:00,85.69,85.76,85.64,85.65,31800.0,81.5347,81.6013,81.4871,81.4966,31800.0
2024-03-07 12:30:00,85.66,85.68,85.56,85.58,104769.0,81.5061,81.5252,81.411,81.43,104769.0
2024-03-07 12:35:00,85.58,85.58,85.41,85.41,40274.0,81.43,81.43,81.2683,81.2683,40274.0
2024-03-07 12:40:00,85.41,85.41,85.26,85.28,57660.0,81.2683,81.2683,81.1255,81.1446,57660.0
2024-03-07 12:45:00,85.28,85.34,85.27,85.28,39768.0,81.1446,81.2016,81.135,81.1446,39768.0
2024-03-07 12:50:00,85.29,85.39,85.27,85.37,34477.0,81.1541,81.2492,81.135,81.2302,34477.0
2024-03-07 12:55:00,85.37,85.38,85.27,85.32,44287.0,81.2302,81.2397,81.135,81.1826,44287.0
2024-03-07 13:00:00,85.32,85.38,85.27,85.38,52803.0,81.1826,81.2397,81.135,81.2397,52803.0
2024-03-07 13:05:00,85.38,85.45,85.38,85.44,17038.0,81.2397,81.3063,81.2397,81.2968,17038.0
2024-03-07 13:10:00,85.44,85.47,85.42,85.42,20327.0,81.2968,81.3253,81.2778,81.2778,20327.0
2024-03-07 13:15:00,85.43,85.51,85.43,85.51,22023.0,81.2873,81.3634,81.2873,81.3634,22023.0
2024-03-07 13:20:00,85.51,85.52,85.49,85.5,18333.0,81.3634,81.3729,81.3444,81.3539,18333.0
2024-03-07 13:25:00,85.5,85.52,85.36,85.38,22361.0,81.3539,81.3729,81.2207,81.2397,22361.0
2024-03-07 13:30:00,85.38,85.4,85.29,85.37,35722.0,81.2397,81.2587,81.1541,81.2302,35722.0
2024-03-07 13:35:00,85.36,85.37,85.31,85.34,29022.0,81.2207,81.2302,81.1731,81.2016,29022.0
2024-03-07 13:40:00,85.34,85.39,85.29,85.38,45731.0,81.2016,81.2492,81.1541,81.2397,45731.0
2024-03-07 13:45:00,85.38,85.47,85.37,85.44,32369.0,81.2397,81.3253,81.2302,81.2968,32369.0
2024-03-07 13:50:00,85.45,85.53,85.44,85.53,35136.0,81.3063,81.3824,81.2968,81.3824,35136.0
2024-03-07 13:55:00,85.53,85.56,85.47,85.48,49046.0,81.3824,81.411,81.3253,81.3349,49046.0
2024-03-07 14:00:00,85.48,85.48,85.43,85.46,20790.0,81.3349,81.3349,81.2873,81.3158,20790.0
2024-03-07 14:05:00,85.45,85.47,85.39,85.41,28252.0,81.3063,81.3253,81.2492,81.2683,28252.0
2024-03-07 14:10:00,85.4,85.42,85.35,85.36,23974.0,81.2587,81.2778,81.2112,81.2207,23974.0
2024-03-07 14:15:00,85.35,85.4,85.34,85.34,29592.0,81.2112,81.2587,81.2016,81.2016,29592.0
2024-03-07 14:20:00,85.34,85.35,85.21,85.21,46796.0,81.2016,81.2112,81.078,81.078,46796.0
2024-03-07 14:25:00,85.22,85.24,85.16,85.17,50607.0,81.0875,81.1065,81.0304,81.0399,50607.0
2024-03-07 14:30:00,85.17,85.21,85.14,85.15,43132.0,81.0399,81.078,81.0113,81.0209,43132.0
2024-03-07 14:35:00,85.15,85.15,85.11,85.15,31355.0,81.0209,81.0209,80.9828,81.0209,31355.0
2024-03-07 14:40:00,85.15,85.19,85.08,85.09,51994.0,81.0209,81.0589,80.9543,80.9638,51994.0
2024-03-07 14:45:00,85.09,85.09,85.02,85.03,50811.0,80.9638,80.9638,80.8972,80.9067,50811.0
2024-03-07 14:50:00,85.03,85.04,84.89,84.91,71388.0,80.9067,80.9162,80.7735,80.7925,71388.0
2024-03-07 14:55:00,84.91,84.97,84.87,84.92,88254.0,80.7925,80.8496,80.7544,80.802,88254.0
2024-03-07 15:00:00,84.92,84.92,84.76,84.81,109603.0,80.802,80.802,80.6498,80.6973,109603.0
2024-03-07 15:05:00,84.81,84.86,84.69,84.71,101654.0,80.6973,80.7449,80.5832,80.6022,101654.0
2024-03-07 15:10:00,84.7,84.81,84.7,84.76,70619.0,80.5927,80.6973,80.5927,80.6498,70619.0
2024-03-07 15:15:00,84.76,84.86,84.75,84.78,100181.0,80.6498,80.7449,80.6403,80.6688,100181.0
2024-03-07 15:20:00,84.77,84.89,84.76,84.78,72040.0,80.6593,80.7735,80.6498,80.6688,72040.0
2024-03-07 15:25:00,84.78,84.79,84.68,84.75,90600.0,80.6688,80.6783,80.5737,80.6403,90600.0
2024-03-07 15:30:00,84.76,84.94,84.73,84.92,101269.0,80.6498,80.821,80.6212,80.802,101269.0
2024-03-07 15:35:00,84.93,85.0,84.92,84.95,76920.0,80.8115,80.8781,80.802,80.8306,76920.0
2024-03-07 15:40:00,84.96,85.13,84.91,85.13,119730.0,80.8401,81.0018,80.7925,81.0018,119730.0
2024-03-07 15:45:00,85.12,85.18,85.07,85.1,82999.0,80.9923,81.0494,80.9447,80.9733,82999.0
2024-03-07 15:50:00,85.1,85.1,85.0,85.06,259240.0,80.9733,80.9733,80.8781,80.9352,259240.0
2024-03-07 15:55:00,85.06,85.15,85.04,85.13,449221.0,80.9352,81.0209,80.9162,81.0018,449221.0
2024-03-08 09:30:00,85.48,85.57,84.92,85.3,121616.0,81.3349,81.4205,80.802,81.1636,121616.0
2024-03-08 09:35:00,85.32,85.73,85.32,85.73,55652.0,81.1826,81.5727,81.1826,81.5727,55652.0
2024-03-08 09:40:00,85.75,86.06,85.72,86.06,50715.0,81.5918,81.8867,81.5632,81.8867,50715.0
2024-03-08 09:45:00,86.06,86.27,86.05,86.1,47911.0,81.8867,82.0865,81.8772,81.9248,47911.0
2024-03-08 09:50:00,86.13,86.15,86.0,86.05,30614.0,81.9533,81.9724,81.8296,81.8772,30614.0
2024-03-08 09:55:00,86.04,86.04,85.92,86.02,42130.0,81.8677,81.8677,81.7535,81.8487,42130.0
2024-03-08 10:00:00,86.02,86.07,85.92,85.98,50724.0,81.8487,81.8962,81.7535,81.8106,50724.0
2024-03-08 10:05:00,85.98,86.0,85.64,85.67,25358.0,81.8106,81.8296,81.4871,81.5156,25358.0
2024-03-08 10:10:00,85.66,85.66,85.56,85.57,26365.0,81.5061,81.5061,81.411,81.4205,26365.0
2024-03-08 10:15:00,85.57,85.62,85.55,85.59,22258.0,81.4205,81.4681,81.4015,81.4395,22258.0
2024-03-08 10:20:00,85.58,85.71,85.56,85.62,40294.0,81.43,81.5537,81.411,81.4681,40294.0
2024-03-08 10:25:00,85.62,85.71,85.5,85.5,26049.0,81.4681,81.5537,81.3539,81.3539,26049.0
2024-03-08 10:30:00,85.48,85.52,85.42,85.44,45869.0,81.3349,81.3729,81.2778,81.2968,45869.0
2024-03-08 10:35:00,85.43,85.61,85.42,85.56,43765.0,81.2873,81.4586,81.2778,81.411,43765.0
2024-03-08 10:40:00,85.56,85.57,85.42,85.42,39762.0,81.411,81.4205,81.2778,81.2778,39762.0
2024-03-08 10:45:00,85.42,85.47,85.34,85.39,61491.0,81.2778,81.3253,81.2016,81.2492,61491.0
2024-03-08 10:50:00,85.39,85.44,85.29,85.33,35242.0,81.2492,81.2968,81.1541,81.1921,35242.0
2024-03-08 10:55:00,85.36,85.39,85.18,85.22,76603.0,81.2207,81.2492,81.0494,81.0875,76603.0
2024-03-08 11:00:00,85.21,85.29,85.12,85.26,88385.0,81.078,81.1541,80.9923,81.1255,88385.0
2024-03-08 11:05:00,85.26,85.33,85.16,85.31,34716.0,81.1255,81.1921,81.0304,81.1731,34716.0
2024-03-08 11:10:00,85.3,85.49,85.28,85.48,22497.0,81.1636,81.3444,81.1446,81.3349,22497.0
2024-03-08 11:15:00,85.48,85.61,85.48,85.55,29401.0,81.3349,81.4586,81.3349,81.4015,29401.0
2024-03-08 11:20:00,85.56,85.65,85.55,85.64,32255.0,81.411,81.4966,81.4015,81.4871,32255.0
2024-03-08 11:25:00,85.63,85.65,85.58,85.64,34250.0,81.4776,81.4966,81.43,81.4871,34250.0
2024-03-08 11:30:00,85.65,85.93,85.65,85.7,56206.0,81.4966,81.763,81.4966,81.5442,56206.0
2024-03-08 11:35:00,85.7,85.72,85.57,85.63,33221.0,81.5442,81.5632,81.4205,81.4776,33221.0
2024-03-08 11:40:00,85.64,85.64,85.57,85.59,47903.0,81.4871,81.4871,81.4205,81.4395,47903.0
2024-03-08 11:45:00,85.58,85.73,85.56,85.69,56364.0,81.43,81.5727,81.411,81.5347,56364.0
2024-03-08 11:50:00,85.71,85.8,85.68,85.76,21274.0,81.5537,81.6393,81.5252,81.6013,21274.0
2024-03-08 11:55:00,85.75,85.76,85.65,85.69,25202.0,81.5918,81.6013,81.4966,81.5347,25202.0
2024-03-08 12:00:00,85.69,85.85,85.69,85.82,37734.0,81.5347,81.6869,81.5347,81.6584,37734.0
2024-03-08 12:05:00,85.8,85.9,85.76,85.9,30166.0,81.6393,81.7345,81.6013,81.7345,30166.0
2024-03-08 12:10:00,85.88,85.95,85.84,85.87,38725.0,81.7155,81.7821,81.6774,81.7059,38725.0
2024-03-08 12:15:00,85.86,85.91,85.81,85.91,53429.0,81.6964,81.744,81.6489,81.744,53429.0
2024-03-08 12:20:00,85.91,85.99,85.89,85.99,33853.0,81.744,81.8201,81.725,81.8201,33853.0
2024-03-08 12:25:00,85.99,85.99,85.89,85.9,26382.0,81.8201,81.8201,81.725,81.7345,26382.0
2024-03-08 12:30:00,85.89,85.89,85.8,85.85,13994.0,81.725,81.725,81.6393,81.6869,13994.0
2024-03-08 12:35:00,85.86,85.99,85.86,85.99,16507.0,81.6964,81.8201,81.6964,81.8201,16507.0
2024-03-08 12:40:00,85.99,85.99,85.81,85.86,57417.0,81.8201,81.8201,81.6489,81.6964,57417.0
2024-03-08 12:45:00,85.85,85.85,85.75,85.81,17324.0,81.6869,81.6869,81.5918,81.6489,17324.0
2024-03-08 12:50:00,85.82,85.83,85.65,85.66,28072.0,81.6584,81.6679,81.4966,81.5061,28072.0
2024-03-08 12:55:00,85.66,85.84,85.66,85.82,83948.0,81.5061,81.6774,81.5061,81.6584,83948.0
2024-03-08 13:00:00,85.86,85.89,85.69,85.76,30626.0,81.6964,81.725,81.5347,81.6013,30626.0
2024-03-08 13:05:00,85.74,85.79,85.74,85.77,32248.0,81.5823,81.6298,81.5823,81.6108,32248.0
2024-03-08 13:10:00,85.78,85.98,85.76,85.87,50436.0,81.6203,81.8106,81.6013,81.7059,50436.0
2024-03-08 13:15:00,85.87,85.89,85.77,85.8,40425.0,81.7059,81.725,81.6108,81.6393,40425.0
2024-03-08 13:20:00,85.79,85.96,85.77,85.94,34843.0,81.6298,81.7916,81.6108,81.7726,34843.0
2024-03-08 13:25:00,85.93,85.96,85.87,85.89,29197.0,81.763,81.7916,81.7059,81.725,29197.0
2024-03-08 13:30:00,85.88,85.9,85.85,85.86,35798.0,81.7155,81.7345,81.6869,81.6964,35798.0
2024-03-08 13:35:00,85.87,85.92,85.71,85.71,26421.0,81.7059,81.7535,81.5537,81.5537,26421.0
2024-03-08 13:40:00,85.72,85.72,85.55,85.65,149039.0,81.5632,81.5632,81.4015,81.4966,149039.0
2024-03-08 13:45:00,85.62,85.63,85.46,85.49,57392.0,81.4681,81.4776,81.3158,81.3444,57392.0
2024-03-08 13:50:00,85.49,85.52,85.4,85.45,42617.0,81.3444,81.3729,81.2587,81.3063,42617.0
2024-03-08 13:55:00,85.44,85.49,85.39,85.49,24009.0,81.2968,81.3444,81.2492,81.3444,24009.0
2024-03-08 14:00:00,85.5,85.51,85.42,85.46,38843.0,81.3539,81.3634,81.2778,81.3158,38843.0
2024-03-08 14:05:00,85.45,85.5,85.34,85.34,48533.0,81.3063,81.3539,81.2016,81.2016,48533.0
2024-03-08 14:10:00,85.34,85.44,85.31,85.39,76429.0,81.2016,81.2968,81.1731,81.2492,76429.0
2024-03-08 14:15:00,85.4,85.42,85.31,85.37,42595.0,81.2587,81.2778,81.1731,81.2302,42595.0
2024-03-08 14:20:00,85.36,85.43,85.36,85.41,34016.0,81.2207,81.2873,81.2207,81.2683,34016.0
2024-03-08 14:25:00,85.41,85.43,85.36,85.37,38015.0,81.2683,81.2873,81.2207,81.2302,38015.0
2024-03-08 14:30:00,85.37,85.45,85.33,85.41,39970.0,81.2302,81.3063,81.1921,81.2683,39970.0
2024-03-08 14:35:00,85.41,85.42,85.27,85.29,44762.0,81.2683,81.2778,81.135,81.1541,44762.0
2024-03-08 14:40:00,85.29,85.31,85.21,85.25,81954.0,81.1541,81.1731,81.078,81.116,81954.0
2024-03-08 14:45:00,85.25,85.34,85.19,85.26,64865.0,81.116,81.2016,81.0589,81.1255,64865.0
2024-03-08 14:50:00,85.27,85.54,85.23,85.51,112427.0,81.135,81.3919,81.097,81.3634,112427.0
2024-03-08 14:55:00,85.52,85.52,85.39,85.43,38368.0,81.3729,81.3729,81.2492,81.2873,38368.0
2024-03-08 15:00:00,85.44,85.58,85.43,85.57,48319.0,81.2968,81.43,81.2873,81.4205,48319.0
2024-03-08 15:05:00,85.57,85.65,85.56,85.6,72034.0,81.4205,81.4966,81.411,81.449,72034.0
2024-03-08 15:10:00,85.6,85.6,85.47,85.48,56745.0,81.449,81.449,81.3253,81.3349,56745.0
2024-03-08 15:15:00,85.48,85.52,85.42,85.46,55941.0,81.3349,81.3729,81.2778,81.3158,55941.0
2024-03-08 15:20:00,85.46,85.51,85.4,85.42,41388.0,81.3158,81.3634,81.2587,81.2778,41388.0
2024-03-08 15:25:00,85.42,85.53,85.42,85.48,61725.0,81.2778,81.3824,81.2778,81.3349,61725.0
2024-03-08 15:30:00,85.47,85.5,85.4,85.47,57617.0,81.3253,81.3539,81.2587,81.3253,57617.0
2024-03-08 15:35:00,85.47,85.49,85.36,85.37,64076.0,81.3253,81.3444,81.2207,81.2302,64076.0
2024-03-08 15:40:00,85.37,85.4,85.25,85.26,82474.0,81.2302,81.2587,81.116,81.1255,82474.0
2024-03-08 15:45:00,85.26,85.36,85.25,85.26,109756.0,81.1255,81.2207,81.116,81.1255,109756.0
2024-03-08 15:50:00,85.25,85.32,85.2,85.23,190149.0,81.116,81.1826,81.0684,81.097,190149.0
2024-03-08 15:55:00,85.23,85.26,85.08,85.12,465562.0,81.097,81.1255,80.9543,80.9923,465562.0
2024-03-11 09:30:00,84.54,85.61,84.54,85.58,151969.0,80.4404,81.4586,80.4404,81.43,151969.0
2024-03-11 09:35:00,85.61,85.63,85.19,85.2,63300.0,81.4586,81.4776,81.0589,81.0684,63300.0
2024-03-11 09:40:00,85.2,85.46,85.13,85.29,39112.0,81.0684,81.3158,81.0018,81.1541,39112.0
2024-03-11 09:45:00,85.28,85.29,85.12,85.2,38025.0,81.1446,81.1541,80.9923,81.0684,38025.0
2024-03-11 09:50:00,85.2,85.28,85.12,85.28,45086.0,81.0684,81.1446,80.9923,81.1446,45086.0
2024-03-11 09:55:00,85.28,85.28,85.08,85.22,34901.0,81.1446,81.1446,80.9543,81.0875,34901.0
2024-03-11 10:00:00,85.22,85.22,84.99,85.04,36480.0,81.0875,81.0875,80.8686,80.9162,36480.0
2024-03-11 10:05:00,85.02,85.03,84.88,84.91,27308.0,80.8972,80.9067,80.764,80.7925,27308.0
2024-03-11 10:10:00,84.9,84.95,84.83,84.83,28215.0,80.783,80.8306,80.7164,80.7164,28215.0
2024-03-11 10:15:00,84.84,84.99,84.72,84.99,31695.0,80.7259,80.8686,80.6117,80.8686,31695.0
2024-03-11 10:20:00,84.99,85.09,84.97,85.01,29770.0,80.8686,80.9638,80.8496,80.8876,29770.0
2024-03-11 10:25:00,85.02,85.06,84.85,84.91,91935.0,80.8972,80.9352,80.7354,80.7925,91935.0
2024-03-11 10:30:00,84.91,84.91,84.78,84.88,47809.0,80.7925,80.7925,80.6688,80.764,47809.0
2024-03-11 10:35:00,84.88,85.03,84.87,84.99,37694.0,80.764,80.9067,80.7544,80.8686,37694.0
2024-03-11 10:40:00,84.99,85.01,84.94,84.94,29865.0,80.8686,80.8876,80.821,80.821,29865.0
2024-03-11 10:45:00,84.94,85.06,84.92,85.05,33070.0,80.821,80.9352,80.802,80.9257,33070.0
2024-03-11 10:50:00,85.05,85.06,84.91,84.98,30165.0,80.9257,80.9352,80.7925,80.8591,30165.0
2024-03-11 10:55:00,84.99,85.12,84.98,85.12,49046.0,80.8686,80.9923,80.8591,80.9923,49046.0
2024-03-11 11:00:00,85.12,85.23,85.1,85.19,44318.0,80.9923,81.097,80.9733,81.0589,44318.0
2024-03-11 11:05:00,85.2,85.28,85.2,85.25,39049.0,81.0684,81.1446,81.0684,81.116,39049.0
2024-03-11 11:10:00,85.25,85.31,85.22,85.31,29259.0,81.116,81.1731,81.0875,81.1731,29259.0
2024-03-11 11:15:00,85.3,85.34,85.27,85.31,24045.0,81.1636,81.2016,81.135,81.1731,24045.0
2024-03-11 11:20:00,85.3,85.31,85.22,85.28,22979.0,81.1636,81.1731,81.0875,81.1446,22979.0
2024-03-11 11:25:00,85.28,85.32,85.22,85.26,23130.0,81.1446,81.1826,81.0875,81.1255,23130.0
2024-03-11 11:30:00,85.27,85.27,85.17,85.2,26157.0,81.135,81.135,81.0399,81.0684,26157.0
2024-03-11 11:35:00,85.21,85.33,85.2,85.31,20453.0,81.078,81.1921,81.0684,81.1731,20453.0
2024-03-11 11:40:00,85.3,85.35,85.28,85.29,27717.0,81.1636,81.2112,81.1446,81.1541,27717.0
2024-03-11 11:45:00,85.28,85.34,85.22,85.3,32053.0,81.1446,81.2016,81.0875,81.1636,32053.0
2024-03-11 11:50:00,85.3,85.43,85.28,85.42,38846.0,81.1636,81.2873,81.1446,81.2778,38846.0
2024-03-11 11:55:00,85.42,85.46,85.4,85.42,40696.0,81.2778,81.3158,81.2587,81.2778,40696.0
2024-03-11 12:00:00,85.42,85.42,85.33,85.38,59968.0,81.2778,81.2778,81.1921,81.2397,59968.0
2024-03-11 12:05:00,85.38,85.39,85.24,85.27,80751.0,81.2397,81.2492,81.1065,81.135,80751.0
2024-03-11 12:10:00,85.27,85.31,85.21,85.25,22225.0,81.135,81.1731,81.078,81.116,22225.0
2024-03-11 12:15:00,85.25,85.31,85.25,85.26,21121.0,81.116,81.1731,81.116,81.1255,21121.0
2024-03-11 12:20:00,85.25,85.25,85.13,85.13,53026.0,81.116,81.116,81.0018,81.0018,53026.0
2024-03-11 12:25:00,85.14,85.15,85.08,85.13,55494.0,81.0113,81.0209,80.9543,81.0018,55494.0
2024-03-11 12:30:00,85.13,85.2,85.12,85.2,21300.0,81.0018,81.0684,80.9923,81.0684,21300.0
2024-03-11 12:35:00,85.19,85.2,85.13,85.15,36726.0,81.0589,81.0684,81.0018,81.0209,36726.0
2024-03-11 12:40:00,85.15,85.26,85.13,85.26,42703.0,81.0209,81.1255,81.0018,81.1255,42703.0
2024-03-11 12:45:00,85.28,85.3,85.23,85.26,25444.0,81.1446,81.1636,81.097,81.1255,25444.0
2024-03-11 12:50:00,85.26,85.29,85.23,85.28,17019.0,81.1255,81.1541,81.097,81.1446,17019.0
2024-03-11 12:55:00,85.28,85.34,85.13,85.17,59816.0,81.1446,81.2016,81.0018,81.0399,59816.0
2024-03-11 13:00:00,85.17,85.21,85.13,85.21,22068.0,81.0399,81.078,81.0018,81.078,22068.0
2024-03-11 13:05:00,85.2,85.26,85.19,85.26,23984.0,81.0684,81.1255,81.0589,81.1255,23984.0
2024-03-11 13:10:00,85.26,85.28,85.21,85.23,20182.0,81.1255,81.1446,81.078,81.097,20182.0
2024-03-11 13:15:00,85.23,85.37,85.23,85.37,29702.0,81.097,81.2302,81.097,81.2302,29702.0
2024-03-11 13:20:00,85.37,85.45,85.37,85.42,20750.0,81.2302,81.3063,81.2302,81.2778,20750.0
2024-03-11 13:25:00,85.42,85.5,85.41,85.47,31695.0,81.2778,81.3539,81.2683,81.3253,31695.0
2024-03-11 13:30:00,85.47,85.55,85.46,85.5,26474.0,81.3253,81.4015,81.3158,81.3539,26474.0
2024-03-11 13:35:00,85.51,85.51,85.44,85.47,22663.0,81.3634,81.3634,81.2968,81.3253,22663.0
2024-03-11 13:40:00,85.47,85.49,85.44,85.45,24300.0,81.3253,81.3444,81.2968,81.3063,24300.0
2024-03-11 13:45:00,85.45,85.45,85.36,85.43,43691.0,81.3063,81.3063,81.2207,81.2873,43691.0
2024-03-11 13:50:00,85.42,85.42,85.36,85.37,23229.0,81.2778,81.2778,81.2207,81.2302,23229.0
2024-03-11 13:55:00,85.37,85.39,85.33,85.36,54703.0,81.2302,81.2492,81.1921,81.2207,54703.0
2024-03-11 14:00:00,85.36,85.37,85.23,85.23,47122.0,81.2207,81.2302,81.097,81.097,47122.0
2024-03-11 14:05:00,85.23,85.24,85.12,85.14,37735.0,81.097,81.1065,80.9923,81.0113,37735.0
2024-03-11 14:10:00,85.14,85.14,85.1,85.13,48143.0,81.0113,81.0113,80.9733,81.0018,48143.0
2024-03-11 14:15:00,85.13,85.15,85.03,85.03,61601.0,81.0018,81.0209,80.9067,80.9067,61601.0
2024-03-11 14:20:00,85.04,85.06,85.0,85.04,66955.0,80.9162,80.9352,80.8781,80.9162,66955.0
2024-03-11 14:25:00,85.03,85.14,84.98,85.12,42703.0,80.9067,81.0113,80.8591,80.9923,42703.0
2024-03-11 14:30:00,85.11,85.2,85.08,85.19,64769.0,80.9828,81.0684,80.9543,81.0589,64769.0
2024-03-11 14:35:00,85.2,85.22,85.12,85.2,46130.0,81.0684,81.0875,80.9923,81.0684,46130.0
2024-03-11 14:40:00,85.2,85.31,85.16,85.3,41855.0,81.0684,81.1731,81.0304,81.1636,41855.0
2024-03-11 14:45:00,85.3,85.35,85.26,85.33,36139.0,81.1636,81.2112,81.1255,81.1921,36139.0
2024-03-11 14:50:00,85.32,85.4,85.32,85.38,32170.0,81.1826,81.2587,81.1826,81.2397,32170.0
2024-03-11 14:55:00,85.38,85.41,85.35,85.41,37036.0,81.2397,81.2683,81.2112,81.2683,37036.0
2024-03-11 15:00:00,85.41,85.44,85.36,85.36,33296.0,81.2683,81.2968,81.2207,81.2207,33296.0
2024-03-11 15:05:00,85.36,85.41,85.36,85.4,28909.0,81.2207,81.2683,81.2207,81.2587,28909.0
2024-03-11 15:10:00,85.4,85.42,85.27,85.27,51834.0,81.2587,81.2778,81.135,81.135,51834.0
2024-03-11 15:15:00,85.27,85.27,85.18,85.2,41499.0,81.135,81.135,81.0494,81.0684,41499.0
2024-03-11 15:20:00,85.2,85.29,85.19,85.26,43238.0,81.0684,81.1541,81.0589,81.1255,43238.0
2024-03-11 15:25:00,85.26,85.28,85.22,85.22,46241.0,81.1255,81.1446,81.0875,81.0875,46241.0
2024-03-11 15:30:00,85.23,85.3,85.2,85.21,50762.0,81.097,81.1636,81.0684,81.078,50762.0
2024-03-11 15:35:00,85.21,85.26,85.17,85.26,48599.0,81.078,81.1255,81.0399,81.1255,48599.0
2024-03-11 15:40:00,85.27,85.38,85.26,85.31,66339.0,81.135,81.2397,81.1255,81.1731,66339.0
2024-03-11 15:45:00,85.31,85.34,85.25,85.27,74241.0,81.1731,81.2016,81.116,81.135,74241.0
2024-03-11 15:50:00,85.28,85.41,85.27,85.36,140155.0,81.1446,81.2683,81.135,81.2207,140155.0
2024-03-11 15:55:00,85.37,85.53,85.34,85.5,348877.0,81.2302,81.3824,81.2016,81.3539,348877.0
2024-03-12 09:30:00,85.15,85.37,84.93,85.24,80713.0,81.0209,81.2302,80.8115,81.1065,80713.0
2024-03-12 09:35:00,85.22,85.22,84.93,84.98,28132.0,81.0875,81.0875,80.8115,80.8591,28132.0
2024-03-12 09:40:00,84.99,85.09,84.9,85.01,34578.0,80.8686,80.9638,80.783,80.8876,34578.0
2024-03-12 09:45:00,85.04,85.2,84.98,85.13,21422.0,80.9162,81.0684,80.8591,81.0018,21422.0
2024-03-12 09:50:00,85.14,85.21,85.0,85.08,27033.0,81.0113,81.078,80.8781,80.9543,27033.0
2024-03-12 09:55:00,85.08,85.16,85.03,85.09,79794.0,80.9543,81.0304,80.9067,80.9638,79794.0
2024-03-12 10:00:00,85.09,85.18,85.06,85.08,28451.0,80.9638,81.0494,80.9352,80.9543,28451.0
2024-03-12 10:05:00,85.09,85.21,85.0,85.21,61405.0,80.9638,81.078,80.8781,81.078,61405.0
2024-03-12 10:10:00,85.19,85.29,85.14,85.28,40072.0,81.0589,81.1541,81.0113,81.1446,40072.0
2024-03-12 10:15:00,85.29,85.49,85.28,85.48,24058.0,81.1541,81.3444,81.1446,81.3349,24058.0
2024-03-12 10:20:00,85.5,85.53,85.44,85.49,31299.0,81.3539,81.3824,81.2968,81.3444,31299.0
2024-03-12 10:25:00,85.48,85.48,85.39,85.46,14614.0,81.3349,81.3349,81.2492,81.3158,14614.0
2024-03-12 10:30:00,85.46,85.5,85.36,85.41,22360.0,81.3158,81.3539,81.2207,81.2683,22360.0
2024-03-12 10:35:00,85.41,85.51,85.41,85.46,31544.0,81.2683,81.3634,81.2683,81.3158,31544.0
2024-03-12 10:40:00,85.46,85.54,85.46,85.53,16266.0,81.3158,81.3919,81.3158,81.3824,16266.0
2024-03-12 10:45:00,85.51,85.52,85.41,85.5,19735.0,81.3634,81.3729,81.2683,81.3539,19735.0
2024-03-12 10:50:00,85.51,85.69,85.49,85.69,17028.0,81.3634,81.5347,81.3444,81.5347,17028.0
2024-03-12 10:55:00,85.69,85.69,85.58,85.64,19778.0,81.5347,81.5347,81.43,81.4871,19778.0
2024-03-12 11:00:00,85.65,85.67,85.52,85.53,28977.0,81.4966,81.5156,81.3729,81.3824,28977.0
2024-03-12 11:05:00,85.53,85.61,85.49,85.61,18371.0,81.3824,81.4586,81.3444,81.4586,18371.0
2024-03-12 11:10:00,85.62,85.67,85.58,85.64,21076.0,81.4681,81.5156,81.43,81.4871,21076.0
2024-03-12 11:15:00,85.64,85.64,85.57,85.6,33581.0,81.4871,81.4871,81.4205,81.449,33581.0
2024-03-12 11:20:00,85.6,85.62,85.49,85.51,32841.0,81.449,81.4681,81.3444,81.3634,32841.0
2024-03-12 11:25:00,85.52,85.56,85.44,85.46,72162.0,81.3729,81.411,81.2968,81.3158,72162.0
2024-03-12 11:30:00,85.46,85.5,85.41,85.48,39896.0,81.3158,81.3539,81.2683,81.3349,39896.0
2024-03-12 11:35:00,85.48,85.68,85.48,85.65,32653.0,81.3349,81.5252,81.3349,81.4966,32653.0
2024-03-12 11:40:00,85.66,85.75,85.62,85.74,39466.0,81.5061,81.5918,81.4681,81.5823,39466.0
2024-03-12 11:45:00,85.74,85.74,85.61,85.61,38004.0,81.5823,81.5823,81.4586,81.4586,38004.0
2024-03-12 11:50:00,85.6,85.75,85.59,85.73,20623.0,81.449,81.5918,81.4395,81.5727,20623.0
2024-03-12 11:55:00,85.72,85.81,85.7,85.81,27050.0,81.5632,81.6489,81.5442,81.6489,27050.0
2024-03-12 12:00:00,85.81,85.81,85.69,85.71,20145.0,81.6489,81.6489,81.5347,81.5537,20145.0
2024-03-12 12:05:00,85.71,85.77,85.62,85.63,35346.0,81.5537,81.6108,81.4681,81.4776,35346.0
2024-03-12 12:10:00,85.63,85.65,85.58,85.62,30456.0,81.4776,81.4966,81.43,81.4681,30456.0
2024-03-12 12:15:00,85.61,85.65,85.59,85.61,42958.0,81.4586,81.4966,81.4395,81.4586,42958.0
2024-03-12 12:20:00,85.6,85.66,85.6,85.64,29121.0,81.449,81.5061,81.449,81.4871,29121.0
2024-03-12 12:25:00,85.65,85.66,85.61,85.65,23707.0,81.4966,81.5061,81.4586,81.4966,23707.0
2024-03-12 12:30:00,85.64,85.65,85.6,85.6,26218.0,81.4871,81.4966,81.449,81.449,26218.0
2024-03-12 12:35:00,85.59,85.65,85.56,85.64,23134.0,81.4395,81.4966,81.411,81.4871,23134.0
2024-03-12 12:40:00,85.65,85.65,85.57,85.59,19613.0,81.4966,81.4966,81.4205,81.4395,19613.0
2024-03-12 12:45:00,85.59,85.6,85.43,85.59,26316.0,81.4395,81.449,81.2873,81.4395,26316.0
2024-03-12 12:50:00,85.59,85.67,85.58,85.66,21750.0,81.4395,81.5156,81.43,81.5061,21750.0
2024-03-12 12:55:00,85.67,85.75,85.66,85.72,26563.0,81.5156,81.5918,81.5061,81.5632,26563.0
2024-03-12 13:00:00,85.73,85.77,85.65,85.68,34741.0,81.5727,81.6108,81.4966,81.5252,34741.0
2024-03-12 13:05:00,85.68,85.78,85.66,85.73,27831.0,81.5252,81.6203,81.5061,81.5727,27831.0
2024-03-12 13:10:00,85.73,85.77,85.68,85.76,29140.0,81.5727,81.6108,81.5252,81.6013,29140.0
2024-03-12 13:15:00,85.76,85.83,85.75,85.82,26145.0,81.6013,81.6679,81.5918,81.6584,26145.0
2024-03-12 13:20:00,85.81,85.84,85.8,85.82,17222.0,81.6489,81.6774,81.6393,81.6584,17222.0
2024-03-12 13:25:00,85.82,85.87,85.81,85.84,19829.0,81.6584,81.7059,81.6489,81.6774,19829.0
2024-03-12 13:30:00,85.84,85.85,85.79,85.81,22292.0,81.6774,81.6869,81.6298,81.6489,22292.0
2024-03-12 13:35:00,85.81,85.85,85.8,85.81,27996.0,81.6489,81.6869,81.6393,81.6489,27996.0
2024-03-12 13:40:00,85.81,85.84,85.8,85.84,14857.0,81.6489,81.6774,81.6393,81.6774,14857.0
2024-03-12 13:45:00,85.84,85.91,85.83,85.87,28352.0,81.6774,81.744,81.6679,81.7059,28352.0
2024-03-12 13:50:00,85.87,85.87,85.83,85.86,29178.0,81.7059,81.7059,81.6679,81.6964,29178.0
2024-03-12 13:55:00,85.86,85.88,85.84,85.87,20170.0,81.6964,81.7155,81.6774,81.7059,20170.0
2024-03-12 14:00:00,85.86,85.89,85.81,85.89,23687.0,81.6964,81.725,81.6489,81.725,23687.0
2024-03-12 14:05:00,85.89,85.91,85.87,85.91,21354.0,81.725,81.744,81.7059,81.744,21354.0
2024-03-12 14:10:00,85.91,85.95,85.9,85.91,32270.0,81.744,81.7821,81.7345,81.744,32270.0
2024-03-12 14:15:00,85.91,85.97,85.91,85.97,23934.0,81.744,81.8011,81.744,81.8011,23934.0
2024-03-12 14:20:00,85.96,86.01,85.96,86.0,22221.0,81.7916,81.8392,81.7916,81.8296,22221.0
2024-03-12 14:25:00,86.0,86.04,85.99,86.04,26295.0,81.8296,81.8677,81.8201,81.8677,26295.0
2024-03-12 14:30:00,86.04,86.06,85.98,86.04,31246.0,81.8677,81.8867,81.8106,81.8677,31246.0
2024-03-12 14:35:00,86.03,86.03,85.94,85.98,29039.0,81.8582,81.8582,81.7726,81.8106,29039.0
2024-03-12 14:40:00,85.97,85.98,85.86,85.88,34755.0,81.8011,81.8106,81.6964,81.7155,34755.0
2024-03-12 14:45:00,85.88,85.97,85.88,85.96,24583.0,81.7155,81.8011,81.7155,81.7916,24583.0
2024-03-12 14:50:00,85.97,86.04,85.96,86.03,44169.0,81.8011,81.8677,81.7916,81.8582,44169.0
2024-03-12 14:55:00,86.03,86.07,86.02,86.06,40230.0,81.8582,81.8962,81.8487,81.8867,40230.0
2024-03-12 15:00:00,86.06,86.07,86.02,86.06,55834.0,81.8867,81.8962,81.8487,81.8867,55834.0
2024-03-12 15:05:00,86.05,86.05,85.95,85.97,34829.0,81.8772,81.8772,81.7821,81.8011,34829.0
2024-03-12 15:10:00,85.96,86.01,85.94,85.97,35962.0,81.7916,81.8392,81.7726,81.8011,35962.0
2024-03-12 15:15:00,85.98,86.02,85.97,86.02,35016.0,81.8106,81.8487,81.8011,81.8487,35016.0
2024-03-12 15:20:00,86.02,86.09,86.01,86.06,52320.0,81.8487,81.9153,81.8392,81.8867,52320.0
2024-03-12 15:25:00,86.06,86.07,85.98,86.02,33388.0,81.8867,81.8962,81.8106,81.8487,33388.0
2024-03-12 15:30:00,86.01,86.01,85.9,85.92,43842.0,81.8392,81.8392,81.7345,81.7535,43842.0
2024-03-12 15:35:00,85.93,86.03,85.92,86.0,47721.0,81.763,81.8582,81.7535,81.8296,47721.0
2024-03-12 15:40:00,86.0,86.0,85.86,85.88,60716.0,81.8296,81.8296,81.6964,81.7155,60716.0
2024-03-12 15:45:00,85.88,85.92,85.71,85.81,170594.0,81.7155,81.7535,81.5537,81.6489,170594.0
2024-03-12 15:50:00,85.79,85.85,85.73,85.81,92033.0,81.6298,81.6869,81.5727,81.6489,92033.0
2024-03-12 15:55:00,85.81,85.9,85.71,85.72,294224.0,81.6489,81.7345,81.5537,81.5632,294224.0
2024-03-13 09:30:00,86.01,86.13,85.84,85.85,93254.0,81.8392,81.9533,81.6774,81.6869,93254.0
2024-03-13 09:35:00,85.84,85.86,85.68,85.78,23101.0,81.6774,81.6964,81.5252,81.6203,23101.0
2024-03-13 09:40:00,85.8,85.96,85.75,85.95,62430.0,81.6393,81.7916,81.5918,81.7821,62430.0
2024-03-13 09:45:00,85.95,86.35,85.92,86.29,26228.0,81.7821,82.1627,81.7535,82.1056,26228.0
2024-03-13 09:50:00,86.26,86.27,86.1,86.14,18014.0,82.077,82.0865,81.9248,81.9629,18014.0
2024-03-13 09:55:00,86.1,86.1,85.99,86.01,24991.0,81.9248,81.9248,81.8201,81.8392,24991.0
2024-03-13 10:00:00,86.01,86.06,85.91,85.99,30793.0,81.8392,81.8867,81.744,81.8201,30793.0
2024-03-13 10:05:00,86.0,86.06,85.99,86.01,17272.0,81.8296,81.8867,81.8201,81.8392,17272.0
2024-03-13 10:10:00,86.0,86.0,85.9,85.97,32488.0,81.8296,81.8296,81.7345,81.8011,32488.0
2024-03-13 10:15:00,85.96,85.96,85.86,85.9,25726.0,81.7916,81.7916,81.6964,81.7345,25726.0
2024-03-13 10:20:00,85.9,86.02,85.89,85.97,13916.0,81.7345,81.8487,81.725,81.8011,13916.0
2024-03-13 10:25:00,85.98,86.04,85.97,86.04,22781.0,81.8106,81.8677,81.8011,81.8677,22781.0
2024-03-13 10:30:00,86.05,86.07,85.99,86.06,28071.0,81.8772,81.8962,81.8201,81.8867,28071.0
2024-03-13 10:35:00,86.07,86.13,86.05,86.08,25490.0,81.8962,81.9533,81.8772,81.9058,25490.0
2024-03-13 10:40:00,86.08,86.1,86.0,86.01,24717.0,81.9058,81.9248,81.8296,81.8392,24717.0
2024-03-13 10:45:00,86.0,86.03,85.94,86.0,31129.0,81.8296,81.8582,81.7726,81.8296,31129.0
2024-03-13 10:50:00,85.98,86.05,85.93,86.03,31718.0,81.8106,81.8772,81.763,81.8582,31718.0
2024-03-13 10:55:00,86.03,86.1,86.02,86.07,30980.0,81.8582,81.9248,81.8487,81.8962,30980.0
2024-03-13 11:00:00,86.06,86.08,85.97,85.99,22821.0,81.8867,81.9058,81.8011,81.8201,22821.0
2024-03-13 11:05:00,85.99,85.99,85.88,85.89,38915.0,81.8201,81.8201,81.7155,81.725,38915.0
2024-03-13 11:10:00,85.89,85.94,85.87,85.92,18360.0,81.725,81.7726,81.7059,81.7535,18360.0
2024-03-13 11:15:00,85.91,85.99,85.88,85.97,72643.0,81.744,81.8201,81.7155,81.8011,72643.0
2024-03-13 11:20:00,85.97,86.07,85.96,86.0,29278.0,81.8011,81.8962,81.7916,81.8296,29278.0
2024-03-13 11:25:00,85.96,85.98,85.87,85.88,27175.0,81.7916,81.8106,81.7059,81.7155,27175.0
2024-03-13 11:30:00,85.88,85.91,85.79,85.81,31107.0,81.7155,81.744,81.6298,81.6489,31107.0
2024-03-13 11:35:00,85.8,85.86,85.77,85.82,20328.0,81.6393,81.6964,81.6108,81.6584,20328.0
2024-03-13 11:40:00,85.84,85.88,85.81,85.83,14695.0,81.6774,81.7155,81.6489,81.6679,14695.0
2024-03-13 11:45:00,85.82,85.84,85.71,85.73,34971.0,81.6584,81.6774,81.5537,81.5727,34971.0
2024-03-13 11:50:00,85.73,85.74,85.53,85.54,57952.0,81.5727,81.5823,81.3824,81.3919,57952.0
2024-03-13 11:55:00,85.51,85.52,85.47,85.49,31689.0,81.3634,81.3729,81.3253,81.3444,31689.0
2024-03-13 12:00:00,85.5,85.56,85.49,85.52,27872.0,81.3539,81.411,81.3444,81.3729,27872.0
2024-03-13 12:05:00,85.52,85.62,85.51,85.61,23019.0,81.3729,81.4681,81.3634,81.4586,23019.0
2024-03-13 12:10:00,85.6,85.65,85.59,85.62,11739.0,81.449,81.4966,81.4395,81.4681,11739.0
2024-03-13 12:15:00,85.61,85.63,85.57,85.59,13231.0,81.4586,81.4776,81.4205,81.4395,13231.0
2024-03-13 12:20:00,85.59,85.6,85.52,85.55,18299.0,81.4395,81.449,81.3729,81.4015,18299.0
2024-03-13 12:25:00,85.56,85.61,85.53,85.56,22858.0,81.411,81.4586,81.3824,81.411,22858.0
2024-03-13 12:30:00,85.56,85.56,85.47,85.5,17483.0,81.411,81.411,81.3253,81.3539,17483.0
2024-03-13 12:35:00,85.49,85.49,85.45,85.46,16578.0,81.3444,81.3444,81.3063,81.3158,16578.0
2024-03-13 12:40:00,85.48,85.52,85.45,85.51,32686.0,81.3349,81.3729,81.3063,81.3634,32686.0
2024-03-13 12:45:00,85.5,85.52,85.47,85.5,20039.0,81.3539,81.3729,81.3253,81.3539,20039.0
2024-03-13 12:50:00,85.5,85.5,85.43,85.47,30542.0,81.3539,81.3539,81.2873,81.3253,30542.0
2024-03-13 12:55:00,85.48,85.51,85.45,85.45,13077.0,81.3349,81.3634,81.3063,81.3063,13077.0
2024-03-13 13:00:00,85.45,85.51,85.43,85.45,30552.0,81.3063,81.3634,81.2873,81.3063,30552.0
2024-03-13 13:05:00,85.44,85.49,85.43,85.47,17101.0,81.2968,81.3444,81.2873,81.3253,17101.0
2024-03-13 13:10:00,85.47,85.56,85.45,85.53,19521.0,81.3253,81.411,81.3063,81.3824,19521.0
2024-03-13 13:15:00,85.53,85.58,85.52,85.53,9111.0,81.3824,81.43,81.3729,81.3824,9111.0
2024-03-13 13:20:00,85.53,85.55,85.51,85.53,17309.0,81.3824,81.4015,81.3634,81.3824,17309.0
2024-03-13 13:25:00,85.53,85.54,85.5,85.5,13871.0,81.3824,81.3919,81.3539,81.3539,13871.0
2024-03-13 13:30:00,85.5,85.5,85.45,85.48,18810.0,81.3539,81.3539,81.3063,81.3349,18810.0
2024-03-13 13:35:00,85.48,85.49,85.44,85.47,17296.0,81.3349,81.3444,81.2968,81.3253,17296.0
2024-03-13 13:40:00,85.47,85.47,85.39,85.39,26273.0,81.3253,81.3253,81.2492,81.2492,26273.0
2024-03-13 13:45:00,85.38,85.44,85.37,85.43,19879.0,81.2397,81.2968,81.2302,81.2873,19879.0
2024-03-13 13:50:00,85.42,85.43,85.34,85.36,17787.0,81.2778,81.2873,81.2016,81.2207,17787.0
2024-03-13 13:55:00,85.37,85.41,85.36,85.38,16037.0,81.2302,81.2683,81.2207,81.2397,16037.0
2024-03-13 14:00:00,85.37,85.38,85.3,85.31,16521.0,81.2302,81.2397,81.1636,81.1731,16521.0
2024-03-13 14:05:00,85.3,85.3,85.25,85.28,24213.0,81.1636,81.1636,81.116,81.1446,24213.0
2024-03-13 14:10:00,85.29,85.32,85.28,85.31,18845.0,81.1541,81.1826,81.1446,81.1731,18845.0
2024-03-13 14:15:00,85.31,85.32,85.27,85.29,18992.0,81.1731,81.1826,81.135,81.1541,18992.0
2024-03-13 14:20:00,85.29,85.29,85.22,85.22,20155.0,81.1541,81.1541,81.0875,81.0875,20155.0
2024-03-13 14:25:00,85.22,85.25,85.21,85.21,11866.0,81.0875,81.116,81.078,81.078,11866.0
2024-03-13 14:30:00,85.21,85.22,85.18,85.19,17662.0,81.078,81.0875,81.0494,81.0589,17662.0
2024-03-13 14:35:00,85.2,85.2,85.13,85.14,34615.0,81.0684,81.0684,81.0018,81.0113,34615.0
2024-03-13 14:40:00,85.15,85.16,85.09,85.09,28733.0,81.0209,81.0304,80.9638,80.9638,28733.0
2024-03-13 14:45:00,85.09,85.16,85.07,85.15,33414.0,80.9638,81.0304,80.9447,81.0209,33414.0
2024-03-13 14:50:00,85.14,85.17,85.11,85.16,27364.0,81.0113,81.0399,80.9828,81.0304,27364.0
2024-03-13 14:55:00,85.16,85.21,85.13,85.19,19207.0,81.0304,81.078,81.0018,81.0589,19207.0
2024-03-13 15:00:00,85.2,85.2,85.17,85.2,16277.0,81.0684,81.0684,81.0399,81.0684,16277.0
2024-03-13 15:05:00,85.2,85.23,85.18,85.22,24908.0,81.0684,81.097,81.0494,81.0875,24908.0
2024-03-13 15:10:00,85.22,85.22,85.15,85.17,28329.0,81.0875,81.0875,81.0209,81.0399,28329.0
2024-03-13 15:15:00,85.17,85.17,85.06,85.07,33418.0,81.0399,81.0399,80.9352,80.9447,33418.0
2024-03-13 15:20:00,85.07,85.07,84.97,85.03,50779.0,80.9447,80.9447,80.8496,80.9067,50779.0
2024-03-13 15:25:00,85.03,85.07,84.79,84.84,73489.0,80.9067,80.9447,80.6783,80.7259,73489.0
2024-03-13 15:30:00,84.84,85.0,84.83,85.0,64614.0,80.7259,80.8781,80.7164,80.8781,64614.0
2024-03-13 15:35:00,85.0,85.11,84.98,85.09,41154.0,80.8781,80.9828,80.8591,80.9638,41154.0
2024-03-13 15:40:00,85.09,85.12,85.03,85.06,51873.0,80.9638,80.9923,80.9067,80.9352,51873.0
2024-03-13 15:45:00,85.06,85.07,84.97,84.98,85182.0,80.9352,80.9447,80.8496,80.8591,85182.0
2024-03-13 15:50:00,84.99,85.03,84.81,84.94,109177.0,80.8686,80.9067,80.6973,80.821,109177.0
2024-03-13 15:55:00,84.94,85.13,84.93,85.08,226942.0,80.821,81.0018,80.8115,80.9543,226942.0
2024-03-14 09:30:00,84.52,84.64,84.01,84.14,146842.0,80.4214,80.5356,79.9361,80.0598,146842.0
2024-03-14 09:35:00,84.16,84.45,84.15,84.41,61246.0,80.0789,80.3548,80.0694,80.3167,61246.0
2024-03-14 09:40:00,84.39,84.71,84.39,84.63,29055.0,80.2977,80.6022,80.2977,80.5261,29055.0
2024-03-14 09:45:00,84.64,84.68,84.45,84.52,45479.0,80.5356,80.5737,80.3548,80.4214,45479.0
2024-03-14 09:50:00,84.51,84.62,84.49,84.59,40200.0,80.4119,80.5166,80.3929,80.488,40200.0
2024-03-14 09:55:00,84.6,84.64,84.37,84.4,53752.0,80.4975,80.5356,80.2787,80.3072,53752.0
2024-03-14 10:00:00,84.39,84.53,84.39,84.47,45017.0,80.2977,80.4309,80.2977,80.3738,45017.0
2024-03-14 10:05:00,84.49,84.53,84.37,84.48,38532.0,80.3929,80.4309,80.2787,80.3834,38532.0
2024-03-14 10:10:00,84.5,84.57,84.41,84.43,69848.0,80.4024,80.469,80.3167,80.3358,69848.0
2024-03-14 10:15:00,84.44,84.52,84.38,84.47,35693.0,80.3453,80.4214,80.2882,80.3738,35693.0
2024-03-14 10:20:00,84.47,84.47,84.35,84.36,48944.0,80.3738,80.3738,80.2597,80.2692,48944.0
2024-03-14 10:25:00,84.36,84.4,84.33,84.34,37034.0,80.2692,80.3072,80.2406,80.2501,37034.0
2024-03-14 10:30:00,84.34,84.48,84.32,84.45,35664.0,80.2501,80.3834,80.2311,80.3548,35664.0
2024-03-14 10:35:00,84.45,84.52,84.35,84.38,54270.0,80.3548,80.4214,80.2597,80.2882,54270.0
2024-03-14 10:40:00,84.38,84.42,84.32,84.34,39489.0,80.2882,80.3263,80.2311,80.2501,39489.0
2024-03-14 10:45:00,84.34,84.37,84.27,84.37,43890.0,80.2501,80.2787,80.1835,80.2787,43890.0
2024-03-14 10:50:00,84.37,84.38,84.14,84.14,66526.0,80.2787,80.2882,80.0598,80.0598,66526.0
2024-03-14 10:55:00,84.12,84.26,84.07,84.25,39512.0,80.0408,80.174,79.9932,80.1645,39512.0
2024-03-14 11:00:00,84.23,84.47,84.21,84.42,34163.0,80.1455,80.3738,80.1264,80.3263,34163.0
2024-03-14 11:05:00,84.42,84.47,84.38,84.47,24291.0,80.3263,80.3738,80.2882,80.3738,24291.0
2024-03-14 11:10:00,84.46,84.55,84.43,84.48,24408.0,80.3643,80.45,80.3358,80.3834,24408.0
2024-03-14 11:15:00,84.48,84.51,84.43,84.45,26025.0,80.3834,80.4119,80.3358,80.3548,26025.0
2024-03-14 11:20:00,84.44,84.51,84.44,84.48,17154.0,80.3453,80.4119,80.3453,80.3834,17154.0
2024-03-14 11:25:00,84.48,84.49,84.41,84.48,16244.0,80.3834,80.3929,80.3167,80.3834,16244.0
2024-03-14 11:30:00,84.48,84.5,84.37,84.4,23833.0,80.3834,80.4024,80.2787,80.3072,23833.0
2024-03-14 11:35:00,84.39,84.52,84.32,84.52,53550.0,80.2977,80.4214,80.2311,80.4214,53550.0
2024-03-14 11:40:00,84.52,84.56,84.44,84.45,22055.0,80.4214,80.4595,80.3453,80.3548,22055.0
2024-03-14 11:45:00,84.44,84.47,84.36,84.41,29005.0,80.3453,80.3738,80.2692,80.3167,29005.0
2024-03-14 11:50:00,84.41,84.49,84.4,84.42,20424.0,80.3167,80.3929,80.3072,80.3263,20424.0
2024-03-14 11:55:00,84.42,84.48,84.4,84.42,23882.0,80.3263,80.3834,80.3072,80.3263,23882.0
2024-03-14 12:00:00,84.43,84.47,84.41,84.44,15531.0,80.3358,80.3738,80.3167,80.3453,15531.0
2024-03-14 12:05:00,84.43,84.45,84.39,84.42,28571.0,80.3358,80.3548,80.2977,80.3263,28571.0
2024-03-14 12:10:00,84.42,84.42,84.24,84.27,32090.0,80.3263,80.3263,80.155,80.1835,32090.0
2024-03-14 12:15:00,84.27,84.34,84.26,84.31,25989.0,80.1835,80.2501,80.174,80.2216,25989.0
2024-03-14 12:20:00,84.31,84.44,84.3,84.43,39779.0,80.2216,80.3453,80.2121,80.3358,39779.0
2024-03-14 12:25:00,84.43,84.45,84.37,84.43,21801.0,80.3358,80.3548,80.2787,80.3358,21801.0
2024-03-14 12:30:00,84.43,84.48,84.4,84.45,21455.0,80.3358,80.3834,80.3072,80.3548,21455.0
2024-03-14 12:35:00,84.44,84.46,84.42,84.45,36508.0,80.3453,80.3643,80.3263,80.3548,36508.0
2024-03-14 12:40:00,84.45,84.46,84.42,84.42,34518.0,80.3548,80.3643,80.3263,80.3263,34518.0
2024-03-14 12:45:00,84.42,84.46,84.35,84.36,33970.0,80.3263,80.3643,80.2597,80.2692,33970.0
2024-03-14 12:50:00,84.35,84.36,84.32,84.36,22848.0,80.2597,80.2692,80.2311,80.2692,22848.0
2024-03-14 12:55:00,84.36,84.38,84.27,84.3,41512.0,80.2692,80.2882,80.1835,80.2121,41512.0
2024-03-14 13:00:00,84.29,84.36,84.26,84.33,23217.0,80.2026,80.2692,80.174,80.2406,23217.0
2024-03-14 13:05:00,84.32,84.39,84.29,84.36,35644.0,80.2311,80.2977,80.2026,80.2692,35644.0
2024-03-14 13:10:00,84.37,84.42,84.34,84.41,24971.0,80.2787,80.3263,80.2501,80.3167,24971.0
2024-03-14 13:15:00,84.4,84.44,84.32,84.36,54880.0,80.3072,80.3453,80.2311,80.2692,54880.0
2024-03-14 13:20:00,84.36,84.37,84.18,84.19,28614.0,80.2692,80.2787,80.0979,80.1074,28614.0
2024-03-14 13:25:00,84.18,84.21,84.14,84.15,30811.0,80.0979,80.1264,80.0598,80.0694,30811.0
2024-03-14 13:30:00,84.15,84.15,84.04,84.09,46249.0,80.0694,80.0694,79.9647,80.0123,46249.0
2024-03-14 13:35:00,84.07,84.2,84.05,84.17,28582.0,79.9932,80.1169,79.9742,80.0884,28582.0
2024-03-14 13:40:00,84.17,84.24,84.16,84.24,32563.0,80.0884,80.155,80.0789,80.155,32563.0
2024-03-14 13:45:00,84.23,84.3,84.23,84.26,20083.0,80.1455,80.2121,80.1455,80.174,20083.0
2024-03-14 13:50:00,84.25,84.34,84.23,84.32,27364.0,80.1645,80.2501,80.1455,80.2311,27364.0
2024-03-14 13:55:00,84.33,84.36,84.29,84.33,25185.0,80.2406,80.2692,80.2026,80.2406,25185.0
2024-03-14 14:00:00,84.34,84.39,84.28,84.37,38387.0,80.2501,80.2977,80.193,80.2787,38387.0
2024-03-14 14:05:00,84.37,84.4,84.32,84.36,30875.0,80.2787,80.3072,80.2311,80.2692,30875.0
2024-03-14 14:10:00,84.35,84.41,84.32,84.37,27826.0,80.2597,80.3167,80.2311,80.2787,27826.0
2024-03-14 14:15:00,84.37,84.41,84.37,84.41,36244.0,80.2787,80.3167,80.2787,80.3167,36244.0
2024-03-14 14:20:00,84.41,84.41,84.36,84.4,25991.0,80.3167,80.3167,80.2692,80.3072,25991.0
2024-03-14 14:25:00,84.39,84.41,84.38,84.4,32922.0,80.2977,80.3167,80.2882,80.3072,32922.0
2024-03-14 14:30:00,84.4,84.4,84.3,84.36,33406.0,80.3072,80.3072,80.2121,80.2692,33406.0
2024-03-14 14:35:00,84.36,84.36,84.33,84.34,36497.0,80.2692,80.2692,80.2406,80.2501,36497.0
2024-03-14 14:40:00,84.34,84.37,84.33,84.34,34183.0,80.2501,80.2787,80.2406,80.2501,34183.0
2024-03-14 14:45:00,84.34,84.36,84.32,84.33,38094.0,80.2501,80.2692,80.2311,80.2406,38094.0
2024-03-14 14:50:00,84.32,84.4,84.31,84.37,31301.0,80.2311,80.3072,80.2216,80.2787,31301.0
2024-03-14 14:55:00,84.38,84.39,84.3,84.34,41085.0,80.2882,80.2977,80.2121,80.2501,41085.0
2024-03-14 15:00:00,84.33,84.34,84.21,84.25,34506.0,80.2406,80.2501,80.1264,80.1645,34506.0
2024-03-14 15:05:00,84.25,84.33,84.25,84.27,47100.0,80.1645,80.2406,80.1645,80.1835,47100.0
2024-03-14 15:10:00,84.27,84.28,84.22,84.23,36987.0,80.1835,80.193,80.136,80.1455,36987.0
2024-03-14 15:15:00,84.23,84.31,84.22,84.27,42404.0,80.1455,80.2216,80.136,80.1835,42404.0
2024-03-14 15:20:00,84.26,84.28,84.16,84.17,42914.0,80.174,80.193,80.0789,80.0884,42914.0
2024-03-14 15:25:00,84.16,84.25,84.12,84.2,101621.0,80.0789,80.1645,80.0408,80.1169,101621.0
2024-03-14 15:30:00,84.2,84.21,84.03,84.05,56851.0,80.1169,80.1264,79.9552,79.9742,56851.0
2024-03-14 15:35:00,84.04,84.1,83.99,84.08,55876.0,79.9647,80.0218,79.9171,80.0027,55876.0
2024-03-14 15:40:00,84.08,84.23,84.07,84.16,69150.0,80.0027,80.1455,79.9932,80.0789,69150.0
2024-03-14 15:45:00,84.14,84.34,84.14,84.32,55572.0,80.0598,80.2501,80.0598,80.2311,55572.0
2024-03-14 15:50:00,84.33,84.49,84.26,84.45,107341.0,80.2406,80.3929,80.174,80.3548,107341.0
2024-03-14 15:55:00,84.45,84.53,84.33,84.43,413625.0,80.3548,80.4309,80.2406,80.3358,413625.0
2024-03-15 09:30:00,83.44,83.91,83.1,83.43,970639.0,79.3938,79.841,79.0703,79.3843,970639.0
2024-03-15 09:35:00,83.43,83.64,82.82,83.19,124400.0,79.3843,79.5841,78.8038,79.1559,124400.0
2024-03-15 09:40:00,83.2,83.37,83.13,83.15,118802.0,79.1654,79.3272,79.0988,79.1178,118802.0
2024-03-15 09:45:00,83.15,83.23,82.92,83.06,130980.0,79.1178,79.194,78.899,79.0322,130980.0
2024-03-15 09:50:00,83.06,83.25,82.98,83.2,78309.0,79.0322,79.213,78.9561,79.1654,78309.0
2024-03-15 09:55:00,83.18,83.39,83.13,83.36,45969.0,79.1464,79.3462,79.0988,79.3177,45969.0
2024-03-15 10:00:00,83.34,83.81,83.31,83.8,55498.0,79.2986,79.7458,79.2701,79.7363,55498.0
2024-03-15 10:05:00,83.81,83.84,83.68,83.81,61489.0,79.7458,79.7744,79.6221,79.7458,61489.0
2024-03-15 10:10:00,83.81,84.01,83.77,83.79,57619.0,79.7458,79.9361,79.7078,79.7268,57619.0
2024-03-15 10:15:00,83.8,83.99,83.8,83.97,69898.0,79.7363,79.9171,79.7363,79.8981,69898.0
2024-03-15 10:20:00,83.97,83.99,83.9,83.98,45843.0,79.8981,79.9171,79.8315,79.9076,45843.0
2024-03-15 10:25:00,83.98,83.98,83.6,83.66,65026.0,79.9076,79.9076,79.546,79.6031,65026.0
2024-03-15 10:30:00,83.61,83.62,83.45,83.49,40005.0,79.5555,79.5651,79.4033,79.4414,40005.0
2024-03-15 10:35:00,83.48,83.49,83.23,83.36,38132.0,79.4318,79.4414,79.194,79.3177,38132.0
2024-03-15 10:40:00,83.37,83.55,83.35,83.55,42927.0,79.3272,79.4984,79.3081,79.4984,42927.0
2024-03-15 10:45:00,83.53,83.59,83.46,83.54,34606.0,79.4794,79.5365,79.4128,79.4889,34606.0
2024-03-15 10:50:00,83.54,83.74,83.53,83.72,39764.0,79.4889,79.6792,79.4794,79.6602,39764.0
2024-03-15 10:55:00,83.71,83.75,83.67,83.73,57817.0,79.6507,79.6888,79.6126,79.6697,57817.0
2024-03-15 11:00:00,83.73,83.88,83.7,83.81,61929.0,79.6697,79.8124,79.6412,79.7458,61929.0
2024-03-15 11:05:00,83.81,83.84,83.65,83.73,39753.0,79.7458,79.7744,79.5936,79.6697,39753.0
2024-03-15 11:10:00,83.73,83.81,83.62,83.63,32369.0,79.6697,79.7458,79.5651,79.5746,32369.0
2024-03-15 11:15:00,83.64,83.69,83.55,83.56,35317.0,79.5841,79.6317,79.4984,79.508,35317.0
2024-03-15 11:20:00,83.56,83.58,83.48,83.56,134602.0,79.508,79.527,79.4318,79.508,134602.0
2024-03-15 11:25:00,83.57,83.7,83.57,83.62,37458.0,79.5175,79.6412,79.5175,79.5651,37458.0
2024-03-15 11:30:00,83.61,83.7,83.59,83.63,33875.0,79.5555,79.6412,79.5365,79.5746,33875.0
2024-03-15 11:35:00,83.63,83.76,83.61,83.74,35916.0,79.5746,79.6983,79.5555,79.6792,35916.0
2024-03-15 11:40:00,83.74,83.8,83.6,83.61,37568.0,79.6792,79.7363,79.546,79.5555,37568.0
2024-03-15 11:45:00,83.61,83.65,83.48,83.5,195558.0,79.5555,79.5936,79.4318,79.4509,195558.0
2024-03-15 11:50:00,83.51,83.54,83.4,83.41,48171.0,79.4604,79.4889,79.3557,79.3652,48171.0
2024-03-15 11:55:00,83.4,83.47,83.32,83.41,163689.0,79.3557,79.4223,79.2796,79.3652,163689.0
2024-03-15 12:00:00,83.4,83.52,83.38,83.49,47689.0,79.3557,79.4699,79.3367,79.4414,47689.0
2024-03-15 12:05:00,83.48,83.6,83.48,83.59,38783.0,79.4318,79.546,79.4318,79.5365,38783.0
2024-03-15 12:10:00,83.59,83.68,83.57,83.64,51269.0,79.5365,79.6221,79.5175,79.5841,51269.0
2024-03-15 12:15:00,83.65,83.66,83.57,83.61,33789.0,79.5936,79.6031,79.5175,79.5555,33789.0
2024-03-15 12:20:00,83.61,83.63,83.54,83.55,39748.0,79.5555,79.5746,79.4889,79.4984,39748.0
2024-03-15 12:25:00,83.52,83.53,83.46,83.51,23215.0,79.4699,79.4794,79.4128,79.4604,23215.0
2024-03-15 12:30:00,83.51,83.65,83.5,83.62,42510.0,79.4604,79.5936,79.4509,79.5651,42510.0
2024-03-15 12:35:00,83.6,83.64,83.56,83.6,47103.0,79.546,79.5841,79.508,79.546,47103.0
2024-03-15 12:40:00,83.6,83.61,83.4,83.43,76607.0,79.546,79.5555,79.3557,79.3843,76607.0
2024-03-15 12:45:00,83.44,83.47,83.38,83.4,50376.0,79.3938,79.4223,79.3367,79.3557,50376.0
2024-03-15 12:50:00,83.39,83.44,83.35,83.43,46662.0,79.3462,79.3938,79.3081,79.3843,46662.0
2024-03-15 12:55:00,83.45,83.53,83.44,83.51,27302.0,79.4033,79.4794,79.3938,79.4604,27302.0
2024-03-15 13:00:00,83.5,83.57,83.5,83.54,61482.0,79.4509,79.5175,79.4509,79.4889,61482.0
2024-03-15 13:05:00,83.54,83.61,83.48,83.49,68707.0,79.4889,79.5555,79.4318,79.4414,68707.0
2024-03-15 13:10:00,83.48,83.54,83.46,83.53,55810.0,79.4318,79.4889,79.4128,79.4794,55810.0
2024-03-15 13:15:00,83.53,83.53,83.41,83.41,31767.0,79.4794,79.4794,79.3652,79.3652,31767.0
2024-03-15 13:20:00,83.41,83.48,83.39,83.43,47614.0,79.3652,79.4318,79.3462,79.3843,47614.0
2024-03-15 13:25:00,83.44,83.52,83.39,83.44,98689.0,79.3938,79.4699,79.3462,79.3938,98689.0
2024-03-15 13:30:00,83.44,83.47,83.41,83.44,47674.0,79.3938,79.4223,79.3652,79.3938,47674.0
2024-03-15 13:35:00,83.43,83.44,83.38,83.4,48545.0,79.3843,79.3938,79.3367,79.3557,48545.0
2024-03-15 13:40:00,83.39,83.4,83.3,83.3,49126.0,79.3462,79.3557,79.2606,79.2606,49126.0
2024-03-15 13:45:00,83.31,83.41,83.3,83.4,63580.0,79.2701,79.3652,79.2606,79.3557,63580.0
2024-03-15 13:50:00,83.4,83.47,83.36,83.47,45530.0,79.3557,79.4223,79.3177,79.4223,45530.0
2024-03-15 13:55:00,83.47,83.51,83.44,83.45,36582.0,79.4223,79.4604,79.3938,79.4033,36582.0
2024-03-15 14:00:00,83.45,83.54,83.42,83.5,61531.0,79.4033,79.4889,79.3748,79.4509,61531.0
2024-03-15 14:05:00,83.5,83.54,83.44,83.45,53156.0,79.4509,79.4889,79.3938,79.4033,53156.0
2024-03-15 14:10:00,83.45,83.55,83.44,83.55,51548.0,79.4033,79.4984,79.3938,79.4984,51548.0
2024-03-15 14:15:00,83.55,83.57,83.49,83.55,76214.0,79.4984,79.5175,79.4414,79.4984,76214.0
2024-03-15 14:20:00,83.57,83.59,83.49,83.51,70179.0,79.5175,79.5365,79.4414,79.4604,70179.0
2024-03-15 14:25:00,83.51,83.54,83.32,83.44,51141.0,79.4604,79.4889,79.2796,79.3938,51141.0
2024-03-15 14:30:00,83.43,83.44,83.32,83.33,63749.0,79.3843,79.3938,79.2796,79.2891,63749.0
2024-03-15 14:35:00,83.33,83.45,83.32,83.45,51739.0,79.2891,79.4033,79.2796,79.4033,51739.0
2024-03-15 14:40:00,83.45,83.58,83.45,83.56,69906.0,79.4033,79.527,79.4033,79.508,69906.0
2024-03-15 14:45:00,83.56,83.6,83.5,83.54,79843.0,79.508,79.546,79.4509,79.4889,79843.0
2024-03-15 14:50:00,83.53,83.62,83.53,83.6,74028.0,79.4794,79.5651,79.4794,79.546,74028.0
2024-03-15 14:55:00,83.6,83.62,83.56,83.59,73643.0,79.546,79.5651,79.508,79.5365,73643.0
2024-03-15 15:00:00,83.59,83.7,83.56,83.67,73887.0,79.5365,79.6412,79.508,79.6126,73887.0
2024-03-15 15:05:00,83.67,83.71,83.61,83.63,53694.0,79.6126,79.6507,79.5555,79.5746,53694.0
2024-03-15 15:10:00,83.62,83.73,83.61,83.73,60357.0,79.5651,79.6697,79.5555,79.6697,60357.0
2024-03-15 15:15:00,83.73,83.82,83.7,83.79,62276.0,79.6697,79.7554,79.6412,79.7268,62276.0
2024-03-15 15:20:00,83.79,83.83,83.71,83.73,64303.0,79.7268,79.7649,79.6507,79.6697,64303.0
2024-03-15 15:25:00,83.73,83.81,83.68,83.7,75074.0,79.6697,79.7458,79.6221,79.6412,75074.0
2024-03-15 15:30:00,83.69,83.7,83.61,83.63,77322.0,79.6317,79.6412,79.5555,79.5746,77322.0
2024-03-15 15:35:00,83.63,83.63,83.43,83.44,86653.0,79.5746,79.5746,79.3843,79.3938,86653.0
2024-03-15 15:40:00,83.43,83.49,83.38,83.38,130305.0,79.3843,79.4414,79.3367,79.3367,130305.0
2024-03-15 15:45:00,83.39,83.51,83.34,83.5,163840.0,79.3462,79.4604,79.2986,79.4509,163840.0
2024-03-15 15:50:00,83.5,83.51,83.39,83.45,210664.0,79.4509,79.4604,79.3462,79.4033,210664.0
2024-03-15 15:55:00,83.46,83.58,83.34,83.58,827369.0,79.4128,79.527,79.2986,79.527,827369.0
2024-03-18 09:30:00,83.8,84.0,83.73,83.86,77598.0,79.7363,79.9266,79.6697,79.7934,77598.0
2024-03-18 09:35:00,83.84,83.86,83.68,83.68,35368.0,79.7744,79.7934,79.6221,79.6221,35368.0
2024-03-18 09:40:00,83.68,83.75,83.63,83.69,49665.0,79.6221,79.6888,79.5746,79.6317,49665.0
2024-03-18 09:45:00,83.68,83.71,83.51,83.7,47751.0,79.6221,79.6507,79.4604,79.6412,47751.0
2024-03-18 09:50:00,83.7,83.87,83.63,83.86,33481.0,79.6412,79.8029,79.5746,79.7934,33481.0
2024-03-18 09:55:00,83.84,84.06,83.84,83.98,21239.0,79.7744,79.9837,79.7744,79.9076,21239.0
2024-03-18 10:00:00,83.99,84.01,83.86,83.89,24579.0,79.9171,79.9361,79.7934,79.822,24579.0
2024-03-18 10:05:00,83.87,83.87,83.68,83.74,31703.0,79.8029,79.8029,79.6221,79.6792,31703.0
2024-03-18 10:10:00,83.73,83.73,83.43,83.45,32749.0,79.6697,79.6697,79.3843,79.4033,32749.0
2024-03-18 10:15:00,83.46,83.46,83.33,83.45,90665.0,79.4128,79.4128,79.2891,79.4033,90665.0
2024-03-18 10:20:00,83.46,83.71,83.42,83.69,35858.0,79.4128,79.6507,79.3748,79.6317,35858.0
2024-03-18 10:25:00,83.69,83.73,83.6,83.61,29985.0,79.6317,79.6697,79.546,79.5555,29985.0
2024-03-18 10:30:00,83.6,83.64,83.54,83.61,20041.0,79.546,79.5841,79.4889,79.5555,20041.0
2024-03-18 10:35:00,83.6,83.73,83.6,83.67,20263.0,79.546,79.6697,79.546,79.6126,20263.0
2024-03-18 10:40:00,83.67,83.7,83.64,83.69,20283.0,79.6126,79.6412,79.5841,79.6317,20283.0
2024-03-18 10:45:00,83.69,83.83,83.68,83.82,18912.0,79.6317,79.7649,79.6221,79.7554,18912.0
2024-03-18 10:50:00,83.82,83.85,83.79,83.81,21756.0,79.7554,79.7839,79.7268,79.7458,21756.0
2024-03-18 10:55:00,83.81,83.88,83.8,83.81,26421.0,79.7458,79.8124,79.7363,79.7458,26421.0
2024-03-18 11:00:00,83.8,83.89,83.76,83.89,25497.0,79.7363,79.822,79.6983,79.822,25497.0
2024-03-18 11:05:00,83.88,83.92,83.84,83.91,64283.0,79.8124,79.8505,79.7744,79.841,64283.0
2024-03-18 11:10:00,83.9,83.99,83.87,83.95,16918.0,79.8315,79.9171,79.8029,79.8791,16918.0
2024-03-18 11:15:00,83.95,83.97,83.87,83.91,25614.0,79.8791,79.8981,79.8029,79.841,25614.0
2024-03-18 11:20:00,83.94,84.03,83.92,84.01,19466.0,79.8695,79.9552,79.8505,79.9361,19466.0
2024-03-18 11:25:00,84.01,84.02,83.93,83.94,22009.0,79.9361,79.9457,79.86,79.8695,22009.0
2024-03-18 11:30:00,83.95,84.02,83.92,83.92,20430.0,79.8791,79.9457,79.8505,79.8505,20430.0
2024-03-18 11:35:00,83.9,83.93,83.84,83.84,13266.0,79.8315,79.86,79.7744,79.7744,13266.0
2024-03-18 11:40:00,83.83,83.87,83.81,83.83,25692.0,79.7649,79.8029,79.7458,79.7649,25692.0
2024-03-18 11:45:00,83.86,83.94,83.86,83.93,19995.0,79.7934,79.8695,79.7934,79.86,19995.0
2024-03-18 11:50:00,83.92,83.94,83.9,83.91,18083.0,79.8505,79.8695,79.8315,79.841,18083.0
2024-03-18 11:55:00,83.91,83.95,83.89,83.93,24242.0,79.841,79.8791,79.822,79.86,24242.0
2024-03-18 12:00:00,83.92,83.95,83.82,83.84,23850.0,79.8505,79.8791,79.7554,79.7744,23850.0
2024-03-18 12:05:00,83.83,83.83,83.73,83.77,26071.0,79.7649,79.7649,79.6697,79.7078,26071.0
2024-03-18 12:10:00,83.77,83.83,83.76,83.79,25344.0,79.7078,79.7649,79.6983,79.7268,25344.0
2024-03-18 12:15:00,83.79,83.8,83.71,83.73,14472.0,79.7268,79.7363,79.6507,79.6697,14472.0
2024-03-18 12:20:00,83.72,83.82,83.72,83.77,29448.0,79.6602,79.7554,79.6602,79.7078,29448.0
2024-03-18 12:25:00,83.77,83.83,83.76,83.83,13628.0,79.7078,79.7649,79.6983,79.7649,13628.0
2024-03-18 12:30:00,83.83,83.83,83.76,83.77,12775.0,79.7649,79.7649,79.6983,79.7078,12775.0
2024-03-18 12:35:00,83.76,83.76,83.7,83.72,21293.0,79.6983,79.6983,79.6412,79.6602,21293.0
2024-03-18 12:40:00,83.72,83.84,83.72,83.84,14939.0,79.6602,79.7744,79.6602,79.7744,14939.0
2024-03-18 12:45:00,83.84,83.85,83.81,83.85,24774.0,79.7744,79.7839,79.7458,79.7839,24774.0
2024-03-18 12:50:00,83.84,83.93,83.84,83.9,21527.0,79.7744,79.86,79.7744,79.8315,21527.0
2024-03-18 12:55:00,83.91,83.95,83.91,83.94,14908.0,79.841,79.8791,79.841,79.8695,14908.0
2024-03-18 13:00:00,83.94,83.99,83.93,83.96,20827.0,79.8695,79.9171,79.86,79.8886,20827.0
2024-03-18 13:05:00,83.95,83.98,83.95,83.95,15287.0,79.8791,79.9076,79.8791,79.8791,15287.0
2024-03-18 13:10:00,83.95,83.97,83.9,83.97,15154.0,79.8791,79.8981,79.8315,79.8981,15154.0
2024-03-18 13:15:00,83.97,83.97,83.92,83.94,11837.0,79.8981,79.8981,79.8505,79.8695,11837.0
2024-03-18 13:20:00,83.93,83.93,83.87,83.88,20774.0,79.86,79.86,79.8029,79.8124,20774.0
2024-03-18 13:25:00,83.88,83.97,83.87,83.94,25162.0,79.8124,79.8981,79.8029,79.8695,25162.0
2024-03-18 13:30:00,83.95,83.95,83.88,83.9,23473.0,79.8791,79.8791,79.8124,79.8315,23473.0
2024-03-18 13:35:00,83.91,83.91,83.81,83.84,30033.0,79.841,79.841,79.7458,79.7744,30033.0
2024-03-18 13:40:00,83.83,83.83,83.69,83.75,25776.0,79.7649,79.7649,79.6317,79.6888,25776.0
2024-03-18 13:45:00,83.74,83.82,83.73,83.82,16967.0,79.6792,79.7554,79.6697,79.7554,16967.0
2024-03-18 13:50:00,83.83,83.92,83.82,83.91,23274.0,79.7649,79.8505,79.7554,79.841,23274.0
2024-03-18 13:55:00,83.91,83.98,83.9,83.98,15396.0,79.841,79.9076,79.8315,79.9076,15396.0
2024-03-18 14:00:00,83.98,83.99,83.89,83.9,23458.0,79.9076,79.9171,79.822,79.8315,23458.0
2024-03-18 14:05:00,83.9,83.91,83.87,83.89,24420.0,79.8315,79.841,79.8029,79.822,24420.0
2024-03-18 14:10:00,83.89,83.92,83.87,83.9,21460.0,79.822,79.8505,79.8029,79.8315,21460.0
2024-03-18 14:15:00,83.89,83.89,83.85,83.87,25059.0,79.822,79.822,79.7839,79.8029,25059.0
2024-03-18 14:20:00,83.87,83.87,83.78,83.79,25116.0,79.8029,79.8029,79.7173,79.7268,25116.0
2024-03-18 14:25:00,83.79,83.83,83.79,83.81,20047.0,79.7268,79.7649,79.7268,79.7458,20047.0
2024-03-18 14:30:00,83.81,83.86,83.79,83.83,28475.0,79.7458,79.7934,79.7268,79.7649,28475.0
2024-03-18 14:35:00,83.82,83.82,83.7,83.73,33918.0,79.7554,79.7554,79.6412,79.6697,33918.0
2024-03-18 14:40:00,83.73,83.79,83.64,83.65,27703.0,79.6697,79.7268,79.5841,79.5936,27703.0
2024-03-18 14:45:00,83.65,83.77,83.63,83.77,34190.0,79.5936,79.7078,79.5746,79.7078,34190.0
2024-03-18 14:50:00,83.77,83.81,83.75,83.77,27951.0,79.7078,79.7458,79.6888,79.7078,27951.0
2024-03-18 14:55:00,83.78,83.82,83.75,83.78,37569.0,79.7173,79.7554,79.6888,79.7173,37569.0
2024-03-18 15:00:00,83.8,83.83,83.77,83.79,36714.0,79.7363,79.7649,79.7078,79.7268,36714.0
2024-03-18 15:05:00,83.79,83.81,83.76,83.77,34787.0,79.7268,79.7458,79.6983,79.7078,34787.0
2024-03-18 15:10:00,83.77,83.82,83.77,83.8,34986.0,79.7078,79.7554,79.7078,79.7363,34986.0
2024-03-18 15:15:00,83.81,83.85,83.79,83.84,54328.0,79.7458,79.7839,79.7268,79.7744,54328.0
2024-03-18 15:20:00,83.83,83.83,83.73,83.73,65572.0,79.7649,79.7649,79.6697,79.6697,65572.0
2024-03-18 15:25:00,83.73,83.75,83.69,83.7,42119.0,79.6697,79.6888,79.6317,79.6412,42119.0
2024-03-18 15:30:00,83.7,83.72,83.66,83.72,54251.0,79.6412,79.6602,79.6031,79.6602,54251.0
2024-03-18 15:35:00,83.71,83.73,83.65,83.67,66912.0,79.6507,79.6697,79.5936,79.6126,66912.0
2024-03-18 15:40:00,83.68,83.75,83.66,83.72,65776.0,79.6221,79.6888,79.6031,79.6602,65776.0
2024-03-18 15:45:00,83.72,83.76,83.68,83.73,83183.0,79.6602,79.6983,79.6221,79.6697,83183.0
2024-03-18 15:50:00,83.72,83.74,83.58,83.64,101508.0,79.6602,79.6792,79.527,79.5841,101508.0
2024-03-18 15:55:00,83.64,83.7,83.56,83.66,191015.0,79.5841,79.6412,79.508,79.6031,191015.0
2024-03-19 09:30:00,83.69,83.86,83.3,83.44,132565.0,79.6317,79.7934,79.2606,79.3938,132565.0
2024-03-19 09:35:00,83.41,83.57,83.31,83.51,42077.0,79.3652,79.5175,79.2701,79.4604,42077.0
2024-03-19 09:40:00,83.52,83.64,83.49,83.63,53902.0,79.4699,79.5841,79.4414,79.5746,53902.0
2024-03-19 09:45:00,83.63,83.82,83.54,83.62,44383.0,79.5746,79.7554,79.4889,79.5651,44383.0
2024-03-19 09:50:00,83.61,83.68,83.58,83.61,39839.0,79.5555,79.6221,79.527,79.5555,39839.0
2024-03-19 09:55:00,83.59,83.61,83.5,83.5,35652.0,79.5365,79.5555,79.4509,79.4509,35652.0
2024-03-19 10:00:00,83.49,83.52,83.39,83.4,52504.0,79.4414,79.4699,79.3462,79.3557,52504.0
2024-03-19 10:05:00,83.4,83.42,83.32,83.38,44942.0,79.3557,79.3748,79.2796,79.3367,44942.0
2024-03-19 10:10:00,83.37,83.45,83.33,83.4,33329.0,79.3272,79.4033,79.2891,79.3557,33329.0
2024-03-19 10:15:00,83.42,83.5,83.35,83.45,30956.0,79.3748,79.4509,79.3081,79.4033,30956.0
2024-03-19 10:20:00,83.47,83.58,83.46,83.48,28441.0,79.4223,79.527,79.4128,79.4318,28441.0
2024-03-19 10:25:00,83.48,83.48,83.33,83.37,45003.0,79.4318,79.4318,79.2891,79.3272,45003.0
2024-03-19 10:30:00,83.37,83.41,83.33,83.36,38975.0,79.3272,79.3652,79.2891,79.3177,38975.0
2024-03-19 10:35:00,83.36,83.48,83.33,83.39,31627.0,79.3177,79.4318,79.2891,79.3462,31627.0
2024-03-19 10:40:00,83.39,83.44,83.33,83.34,19619.0,79.3462,79.3938,79.2891,79.2986,19619.0
2024-03-19 10:45:00,83.35,83.48,83.33,83.48,41476.0,79.3081,79.4318,79.2891,79.4318,41476.0
2024-03-19 10:50:00,83.48,83.55,83.45,83.55,31020.0,79.4318,79.4984,79.4033,79.4984,31020.0
2024-03-19 10:55:00,83.55,83.67,83.54,83.64,21231.0,79.4984,79.6126,79.4889,79.5841,21231.0
2024-03-19 11:00:00,83.62,83.64,83.58,83.58,24925.0,79.5651,79.5841,79.527,79.527,24925.0
2024-03-19 11:05:00,83.6,83.66,83.58,83.65,25058.0,79.546,79.6031,79.527,79.5936,25058.0
2024-03-19 11:10:00,83.65,83.7,83.62,83.69,29715.0,79.5936,79.6412,79.5651,79.6317,29715.0
2024-03-19 11:15:00,83.69,83.69,83.63,83.63,26210.0,79.6317,79.6317,79.5746,79.5746,26210.0
2024-03-19 11:20:00,83.63,83.72,83.62,83.7,36154.0,79.5746,79.6602,79.5651,79.6412,36154.0
2024-03-19 11:25:00,83.71,83.74,83.62,83.63,28156.0,79.6507,79.6792,79.5651,79.5746,28156.0
2024-03-19 11:30:00,83.63,83.74,83.61,83.73,32808.0,79.5746,79.6792,79.5555,79.6697,32808.0
2024-03-19 11:35:00,83.74,83.82,83.71,83.81,44111.0,79.6792,79.7554,79.6507,79.7458,44111.0
2024-03-19 11:40:00,83.81,83.9,83.78,83.8,39886.0,79.7458,79.8315,79.7173,79.7363,39886.0
2024-03-19 11:45:00,83.8,83.82,83.73,83.73,25675.0,79.7363,79.7554,79.6697,79.6697,25675.0
2024-03-19 11:50:00,83.73,83.79,83.72,83.79,23098.0,79.6697,79.7268,79.6602,79.7268,23098.0
2024-03-19 11:55:00,83.79,83.79,83.75,83.75,22790.0,79.7268,79.7268,79.6888,79.6888,22790.0
2024-03-19 12:00:00,83.75,83.75,83.68,83.7,35840.0,79.6888,79.6888,79.6221,79.6412,35840.0
2024-03-19 12:05:00,83.7,83.71,83.64,83.66,25547.0,79.6412,79.6507,79.5841,79.6031,25547.0
2024-03-19 12:10:00,83.67,83.75,83.66,83.74,19559.0,79.6126,79.6888,79.6031,79.6792,19559.0
2024-03-19 12:15:00,83.73,83.74,83.69,83.73,24749.0,79.6697,79.6792,79.6317,79.6697,24749.0
2024-03-19 12:20:00,83.73,83.78,83.72,83.76,21338.0,79.6697,79.7173,79.6602,79.6983,21338.0
2024-03-19 12:25:00,83.75,83.76,83.67,83.7,36083.0,79.6888,79.6983,79.6126,79.6412,36083.0
2024-03-19 12:30:00,83.7,83.72,83.69,83.7,29814.0,79.6412,79.6602,79.6317,79.6412,29814.0
2024-03-19 12:35:00,83.7,83.77,83.69,83.73,42901.0,79.6412,79.7078,79.6317,79.6697,42901.0
2024-03-19 12:40:00,83.73,83.77,83.71,83.77,30135.0,79.6697,79.7078,79.6507,79.7078,30135.0
2024-03-19 12:45:00,83.78,83.78,83.71,83.72,22381.0,79.7173,79.7173,79.6507,79.6602,22381.0
2024-03-19 12:50:00,83.71,83.72,83.63,83.65,29759.0,79.6507,79.6602,79.5746,79.5936,29759.0
2024-03-19 12:55:00,83.63,83.63,83.56,83.61,31925.0,79.5746,79.5746,79.508,79.5555,31925.0
2024-03-19 13:00:00,83.6,83.67,83.57,83.59,37800.0,79.546,79.6126,79.5175,79.5365,37800.0
2024-03-19 13:05:00,83.57,83.58,83.52,83.57,30736.0,79.5175,79.527,79.4699,79.5175,30736.0
2024-03-19 13:10:00,83.57,83.61,83.56,83.61,23855.0,79.5175,79.5555,79.508,79.5555,23855.0
2024-03-19 13:15:00,83.6,83.62,83.57,83.58,38591.0,79.546,79.5651,79.5175,79.527,38591.0
2024-03-19 13:20:00,83.58,83.6,83.52,83.53,32998.0,79.527,79.546,79.4699,79.4794,32998.0
2024-03-19 13:25:00,83.54,83.55,83.49,83.54,31849.0,79.4889,79.4984,79.4414,79.4889,31849.0
2024-03-19 13:30:00,83.53,83.56,83.51,83.55,36906.0,79.4794,79.508,79.4604,79.4984,36906.0
2024-03-19 13:35:00,83.55,83.62,83.54,83.59,50038.0,79.4984,79.5651,79.4889,79.5365,50038.0
2024-03-19 13:40:00,83.59,83.67,83.59,83.66,23088.0,79.5365,79.6126,79.5365,79.6031,23088.0
2024-03-19 13:45:00,83.66,83.66,83.55,83.61,41498.0,79.6031,79.6031,79.4984,79.5555,41498.0
2024-03-19 13:50:00,83.59,83.64,83.59,83.64,16896.0,79.5365,79.5841,79.5365,79.5841,16896.0
2024-03-19 13:55:00,83.64,83.67,83.63,83.65,17660.0,79.5841,79.6126,79.5746,79.5936,17660.0
2024-03-19 14:00:00,83.65,83.72,83.64,83.72,15598.0,79.5936,79.6602,79.5841,79.6602,15598.0
2024-03-19 14:05:00,83.72,83.79,83.71,83.79,20162.0,79.6602,79.7268,79.6507,79.7268,20162.0
2024-03-19 14:10:00,83.8,83.8,83.67,83.68,27395.0,79.7363,79.7363,79.6126,79.6221,27395.0
2024-03-19 14:15:00,83.69,83.75,83.68,83.75,18910.0,79.6317,79.6888,79.6221,79.6888,18910.0
2024-03-19 14:20:00,83.75,83.8,83.73,83.79,26397.0,79.6888,79.7363,79.6697,79.7268,26397.0
2024-03-19 14:25:00,83.79,83.88,83.78,83.84,30577.0,79.7268,79.8124,79.7173,79.7744,30577.0
2024-03-19 14:30:00,83.84,83.84,83.81,83.81,24025.0,79.7744,79.7744,79.7458,79.7458,24025.0
2024-03-19 14:35:00,83.82,83.86,83.8,83.85,17926.0,79.7554,79.7934,79.7363,79.7839,17926.0
2024-03-19 14:40:00,83.84,83.87,83.81,83.81,15449.0,79.7744,79.8029,79.7458,79.7458,15449.0
2024-03-19 14:45:00,83.82,83.86,83.82,83.85,22579.0,79.7554,79.7934,79.7554,79.7839,22579.0
2024-03-19 14:50:00,83.84,83.87,83.83,83.87,30056.0,79.7744,79.8029,79.7649,79.8029,30056.0
2024-03-19 14:55:00,83.87,83.9,83.81,83.82,36659.0,79.8029,79.8315,79.7458,79.7554,36659.0
2024-03-19 15:00:00,83.83,83.91,83.83,83.9,27523.0,79.7649,79.841,79.7649,79.8315,27523.0
2024-03-19 15:05:00,83.89,83.91,83.84,83.9,24395.0,79.822,79.841,79.7744,79.8315,24395.0
2024-03-19 15:10:00,83.91,83.97,83.9,83.97,28960.0,79.841,79.8981,79.8315,79.8981,28960.0
2024-03-19 15:15:00,83.97,83.97,83.92,83.97,44656.0,79.8981,79.8981,79.8505,79.8981,44656.0
2024-03-19 15:20:00,83.97,84.0,83.96,83.97,40849.0,79.8981,79.9266,79.8886,79.8981,40849.0
2024-03-19 15:25:00,83.97,83.99,83.86,83.87,29560.0,79.8981,79.9171,79.7934,79.8029,29560.0
2024-03-19 15:30:00,83.87,83.94,83.86,83.91,39114.0,79.8029,79.8695,79.7934,79.841,39114.0
2024-03-19 15:35:00,83.91,83.95,83.9,83.95,27759.0,79.841,79.8791,79.8315,79.8791,27759.0
2024-03-19 15:40:00,83.94,84.03,83.93,83.97,51489.0,79.8695,79.9552,79.86,79.8981,51489.0
2024-03-19 15:45:00,83.97,84.01,83.93,84.0,47602.0,79.8981,79.9361,79.86,79.9266,47602.0
2024-03-19 15:50:00,84.01,84.13,83.99,84.09,88713.0,79.9361,80.0503,79.9171,80.0123,88713.0
2024-03-19 15:55:00,84.1,84.15,84.07,84.12,238980.0,80.0218,80.0694,79.9932,80.0408,238980.0
2024-03-20 09:30:00,83.75,84.03,83.6,83.95,121481.0,79.6888,79.9552,79.546,79.8791,121481.0
2024-03-20 09:35:00,83.98,84.18,83.97,84.09,23250.0,79.9076,80.0979,79.8981,80.0123,23250.0
2024-03-20 09:40:00,84.1,84.13,83.9,83.98,34156.0,80.0218,80.0503,79.8315,79.9076,34156.0
2024-03-20 09:45:00,83.99,84.02,83.9,83.97,28770.0,79.9171,79.9457,79.8315,79.8981,28770.0
2024-03-20 09:50:00,83.97,84.02,83.88,84.0,41930.0,79.8981,79.9457,79.8124,79.9266,41930.0
2024-03-20 09:55:00,83.98,84.02,83.75,83.78,34320.0,79.9076,79.9457,79.6888,79.7173,34320.0
2024-03-20 10:00:00,83.78,83.9,83.77,83.9,20822.0,79.7173,79.8315,79.7078,79.8315,20822.0
2024-03-20 10:05:00,83.89,83.91,83.81,83.81,23846.0,79.822,79.841,79.7458,79.7458,23846.0
2024-03-20 10:10:00,83.8,83.9,83.75,83.83,65947.0,79.7363,79.8315,79.6888,79.7649,65947.0
2024-03-20 10:15:00,83.81,83.85,83.74,83.75,20593.0,79.7458,79.7839,79.6792,79.6888,20593.0
2024-03-20 10:20:00,83.75,83.79,83.74,83.78,21819.0,79.6888,79.7268,79.6792,79.7173,21819.0
2024-03-20 10:25:00,83.78,83.79,83.71,83.75,29283.0,79.7173,79.7268,79.6507,79.6888,29283.0
2024-03-20 10:30:00,83.75,83.77,83.71,83.71,21394.0,79.6888,79.7078,79.6507,79.6507,21394.0
2024-03-20 10:35:00,83.72,83.73,83.64,83.67,26655.0,79.6602,79.6697,79.5841,79.6126,26655.0
2024-03-20 10:40:00,83.68,83.71,83.67,83.69,20204.0,79.6221,79.6507,79.6126,79.6317,20204.0
2024-03-20 10:45:00,83.7,83.8,83.7,83.75,23918.0,79.6412,79.7363,79.6412,79.6888,23918.0
2024-03-20 10:50:00,83.75,83.82,83.72,83.76,25519.0,79.6888,79.7554,79.6602,79.6983,25519.0
2024-03-20 10:55:00,83.76,83.82,83.7,83.81,31690.0,79.6983,79.7554,79.6412,79.7458,31690.0
2024-03-20 11:00:00,83.82,83.84,83.72,83.78,37151.0,79.7554,79.7744,79.6602,79.7173,37151.0
2024-03-20 11:05:00,83.78,83.84,83.76,83.79,27983.0,79.7173,79.7744,79.6983,79.7268,27983.0
2024-03-20 11:10:00,83.8,83.8,83.72,83.78,24235.0,79.7363,79.7363,79.6602,79.7173,24235.0
2024-03-20 11:15:00,83.78,83.78,83.72,83.74,18554.0,79.7173,79.7173,79.6602,79.6792,18554.0
2024-03-20 11:20:00,83.73,83.73,83.61,83.66,22104.0,79.6697,79.6697,79.5555,79.6031,22104.0
2024-03-20 11:25:00,83.66,83.68,83.61,83.67,11728.0,79.6031,79.6221,79.5555,79.6126,11728.0
2024-03-20 11:30:00,83.69,83.73,83.68,83.71,23610.0,79.6317,79.6697,79.6221,79.6507,23610.0
2024-03-20 11:35:00,83.71,83.76,83.7,83.75,14387.0,79.6507,79.6983,79.6412,79.6888,14387.0
2024-03-20 11:40:00,83.74,83.78,83.65,83.66,18279.0,79.6792,79.7173,79.5936,79.6031,18279.0
2024-03-20 11:45:00,83.68,83.7,83.65,83.65,13686.0,79.6221,79.6412,79.5936,79.5936,13686.0
2024-03-20 11:50:00,83.64,83.66,83.62,83.65,12272.0,79.5841,79.6031,79.5651,79.5936,12272.0
2024-03-20 11:55:00,83.65,83.72,83.63,83.72,14824.0,79.5936,79.6602,79.5746,79.6602,14824.0
2024-03-20 12:00:00,83.71,83.72,83.64,83.65,32949.0,79.6507,79.6602,79.5841,79.5936,32949.0
2024-03-20 12:05:00,83.65,83.69,83.55,83.69,82786.0,79.5936,79.6317,79.4984,79.6317,82786.0
2024-03-20 12:10:00,83.69,83.78,83.68,83.78,20413.0,79.6317,79.7173,79.6221,79.7173,20413.0
2024-03-20 12:15:00,83.79,83.81,83.7,83.7,22850.0,79.7268,79.7458,79.6412,79.6412,22850.0
2024-03-20 12:20:00,83.71,83.75,83.65,83.7,22383.0,79.6507,79.6888,79.5936,79.6412,22383.0
2024-03-20 12:25:00,83.7,83.7,83.65,83.67,13022.0,79.6412,79.6412,79.5936,79.6126,13022.0
2024-03-20 12:30:00,83.67,83.67,83.55,83.56,23360.0,79.6126,79.6126,79.4984,79.508,23360.0
2024-03-20 12:35:00,83.56,83.59,83.54,83.59,12030.0,79.508,79.5365,79.4889,79.5365,12030.0
2024-03-20 12:40:00,83.59,83.62,83.55,83.58,13581.0,79.5365,79.5651,79.4984,79.527,13581.0
2024-03-20 12:45:00,83.59,83.61,83.56,83.61,23867.0,79.5365,79.5555,79.508,79.5555,23867.0
2024-03-20 12:50:00,83.63,83.65,83.61,83.65,12417.0,79.5746,79.5936,79.5555,79.5936,12417.0
2024-03-20 12:55:00,83.64,83.68,83.64,83.65,15870.0,79.5841,79.6221,79.5841,79.5936,15870.0
2024-03-20 13:00:00,83.65,83.7,83.62,83.66,14949.0,79.5936,79.6412,79.5651,79.6031,14949.0
2024-03-20 13:05:00,83.64,83.69,83.6,83.64,18153.0,79.5841,79.6317,79.546,79.5841,18153.0
2024-03-20 13:10:00,83.64,83.68,83.63,83.66,15429.0,79.5841,79.6221,79.5746,79.6031,15429.0
2024-03-20 13:15:00,83.66,83.73,83.66,83.7,15618.0,79.6031,79.6697,79.6031,79.6412,15618.0
2024-03-20 13:20:00,83.7,83.71,83.59,83.59,30239.0,79.6412,79.6507,79.5365,79.5365,30239.0
2024-03-20 13:25:00,83.59,83.7,83.56,83.67,18656.0,79.5365,79.6412,79.508,79.6126,18656.0
2024-03-20 13:30:00,83.67,83.72,83.63,83.7,18569.0,79.6126,79.6602,79.5746,79.6412,18569.0
2024-03-20 13:35:00,83.7,83.7,83.62,83.65,13870.0,79.6412,79.6412,79.5651,79.5936,13870.0
2024-03-20 13:40:00,83.63,83.63,83.55,83.59,21952.0,79.5746,79.5746,79.4984,79.5365,21952.0
2024-03-20 13:45:00,83.59,83.61,83.56,83.61,20511.0,79.5365,79.5555,79.508,79.5555,20511.0
2024-03-20 13:50:00,83.61,83.66,83.6,83.65,16174.0,79.5555,79.6031,79.546,79.5936,16174.0
2024-03-20 13:55:00,83.65,83.71,83.63,83.7,29296.0,79.5936,79.6507,79.5746,79.6412,29296.0
2024-03-20 14:00:00,83.7,83.94,83.7,83.85,70134.0,79.6412,79.8695,79.6412,79.7839,70134.0
2024-03-20 14:05:00,83.87,83.92,83.8,83.85,32146.0,79.8029,79.8505,79.7363,79.7839,32146.0
2024-03-20 14:10:00,83.86,83.92,83.79,83.81,22379.0,79.7934,79.8505,79.7268,79.7458,22379.0
2024-03-20 14:15:00,83.82,83.83,83.75,83.75,27246.0,79.7554,79.7649,79.6888,79.6888,27246.0
2024-03-20 14:20:00,83.75,83.77,83.6,83.66,26195.0,79.6888,79.7078,79.546,79.6031,26195.0
2024-03-20 14:25:00,83.66,83.81,83.64,83.8,21198.0,79.6031,79.7458,79.5841,79.7363,21198.0
2024-03-20 14:30:00,83.81,83.86,83.7,83.73,27690.0,79.7458,79.7934,79.6412,79.6697,27690.0
2024-03-20 14:35:00,83.71,83.86,83.67,83.8,35426.0,79.6507,79.7934,79.6126,79.7363,35426.0
2024-03-20 14:40:00,83.81,83.96,83.76,83.89,29878.0,79.7458,79.8886,79.6983,79.822,29878.0
2024-03-20 14:45:00,83.91,84.07,83.88,84.03,61914.0,79.841,79.9932,79.8124,79.9552,61914.0
2024-03-20 14:50:00,84.02,84.02,83.81,83.81,38789.0,79.9457,79.9457,79.7458,79.7458,38789.0
2024-03-20 14:55:00,83.82,83.9,83.8,83.8,30860.0,79.7554,79.8315,79.7363,79.7363,30860.0
2024-03-20 15:00:00,83.83,83.88,83.77,83.81,47266.0,79.7649,79.8124,79.7078,79.7458,47266.0
2024-03-20 15:05:00,83.82,83.91,83.8,83.88,37719.0,79.7554,79.841,79.7363,79.8124,37719.0
2024-03-20 15:10:00,83.88,83.95,83.86,83.87,43955.0,79.8124,79.8791,79.7934,79.8029,43955.0
2024-03-20 15:15:00,83.88,83.93,83.85,83.91,34815.0,79.8124,79.86,79.7839,79.841,34815.0
2024-03-20 15:20:00,83.91,84.01,83.85,84.0,43700.0,79.841,79.9361,79.7839,79.9266,43700.0
2024-03-20 15:25:00,84.0,84.11,83.99,84.06,24787.0,79.9266,80.0313,79.9171,79.9837,24787.0
2024-03-20 15:30:00,84.06,84.07,83.99,83.99,47643.0,79.9837,79.9932,79.9171,79.9171,47643.0
2024-03-20 15:35:00,83.98,84.0,83.93,83.99,30839.0,79.9076,79.9266,79.86,79.9171,30839.0
2024-03-20 15:40:00,84.0,84.0,83.91,83.92,32596.0,79.9266,79.9266,79.841,79.8505,32596.0
2024-03-20 15:45:00,83.91,83.92,83.75,83.79,61399.0,79.841,79.8505,79.6888,79.7268,61399.0
2024-03-20 15:50:00,83.79,83.93,83.78,83.87,65979.0,79.7268,79.86,79.7173,79.8029,65979.0
2024-03-20 15:55:00,83.87,84.05,83.86,84.05,259361.0,79.8029,79.9742,79.7934,79.9742,259361.0
2024-03-21 09:30:00,83.57,83.58,83.09,83.51,173311.0,80.1753,80.1849,79.7148,80.1177,173311.0
2024-03-21 09:35:00,83.51,83.66,83.41,83.65,101302.0,80.1177,80.2616,80.0218,80.252,101302.0
2024-03-21 09:40:00,83.66,83.87,83.61,83.73,105041.0,80.2616,80.4631,80.2137,80.3288,105041.0
2024-03-21 09:45:00,83.73,83.73,83.52,83.66,71559.0,80.3288,80.3288,80.1273,80.2616,71559.0
2024-03-21 09:50:00,83.68,83.72,83.48,83.5,67578.0,80.2808,80.3192,80.0889,80.1081,67578.0
2024-03-21 09:55:00,83.5,83.7,83.46,83.65,108222.0,80.1081,80.3,80.0697,80.252,108222.0
2024-03-21 10:00:00,83.65,83.74,83.59,83.7,56488.0,80.252,80.3384,80.1945,80.3,56488.0
2024-03-21 10:05:00,83.7,83.75,83.66,83.68,47138.0,80.3,80.348,80.2616,80.2808,47138.0
2024-03-21 10:10:00,83.68,83.85,83.68,83.84,35924.0,80.2808,80.4439,80.2808,80.4343,35924.0
2024-03-21 10:15:00,83.86,83.96,83.84,83.9,41484.0,80.4535,80.5494,80.4343,80.4919,41484.0
2024-03-21 10:20:00,83.91,83.95,83.86,83.89,36153.0,80.5015,80.5398,80.4535,80.4823,36153.0
2024-03-21 10:25:00,83.88,83.99,83.87,83.96,28516.0,80.4727,80.5782,80.4631,80.5494,28516.0
2024-03-21 10:30:00,83.95,83.97,83.86,83.87,37196.0,80.5398,80.559,80.4535,80.4631,37196.0
2024-03-21 10:35:00,83.87,83.94,83.86,83.91,42378.0,80.4631,80.5302,80.4535,80.5015,42378.0
2024-03-21 10:40:00,83.92,83.97,83.86,83.92,45802.0,80.5111,80.559,80.4535,80.5111,45802.0
2024-03-21 10:45:00,83.94,83.96,83.79,83.8,34621.0,80.5302,80.5494,80.3863,80.3959,34621.0
2024-03-21 10:50:00,83.8,83.86,83.68,83.72,41459.0,80.3959,80.4535,80.2808,80.3192,41459.0
2024-03-21 10:55:00,83.72,83.74,83.6,83.63,49072.0,80.3192,80.3384,80.2041,80.2328,49072.0
2024-03-21 11:00:00,83.64,83.64,83.39,83.59,85539.0,80.2424,80.2424,80.0026,80.1945,85539.0
2024-03-21 11:05:00,83.57,83.73,83.57,83.68,27359.0,80.1753,80.3288,80.1753,80.2808,27359.0
2024-03-21 11:10:00,83.67,83.67,83.63,83.63,26784.0,80.2712,80.2712,80.2328,80.2328,26784.0
2024-03-21 11:15:00,83.62,83.66,83.57,83.66,36906.0,80.2232,80.2616,80.1753,80.2616,36906.0
2024-03-21 11:20:00,83.65,83.65,83.58,83.58,24264.0,80.252,80.252,80.1849,80.1849,24264.0
2024-03-21 11:25:00,83.59,83.6,83.53,83.56,27619.0,80.1945,80.2041,80.1369,80.1657,27619.0
2024-03-21 11:30:00,83.57,83.59,83.51,83.58,29235.0,80.1753,80.1945,80.1177,80.1849,29235.0
2024-03-21 11:35:00,83.58,83.6,83.51,83.55,24150.0,80.1849,80.2041,80.1177,80.1561,24150.0
2024-03-21 11:40:00,83.55,83.6,83.53,83.56,11806.0,80.1561,80.2041,80.1369,80.1657,11806.0
2024-03-21 11:45:00,83.56,83.57,83.46,83.51,33687.0,80.1657,80.1753,80.0697,80.1177,33687.0
2024-03-21 11:50:00,83.51,83.52,83.46,83.51,24036.0,80.1177,80.1273,80.0697,80.1177,24036.0
2024-03-21 11:55:00,83.51,83.64,83.49,83.63,18530.0,80.1177,80.2424,80.0985,80.2328,18530.0
2024-03-21 12:00:00,83.63,83.66,83.49,83.49,24862.0,80.2328,80.2616,80.0985,80.0985,24862.0
2024-03-21 12:05:00,83.49,83.57,83.48,83.55,19599.0,80.0985,80.1753,80.0889,80.1561,19599.0
2024-03-21 12:10:00,83.54,83.6,83.53,83.56,22003.0,80.1465,80.2041,80.1369,80.1657,22003.0
2024-03-21 12:15:00,83.56,83.59,83.53,83.59,25571.0,80.1657,80.1945,80.1369,80.1945,25571.0
2024-03-21 12:20:00,83.59,83.63,83.58,83.63,24278.0,80.1945,80.2328,80.1849,80.2328,24278.0
2024-03-21 12:25:00,83.64,83.69,83.6,83.63,36451.0,80.2424,80.2904,80.2041,80.2328,36451.0
2024-03-21 12:30:00,83.63,83.65,83.48,83.48,42986.0,80.2328,80.252,80.0889,80.0889,42986.0
2024-03-21 12:35:00,83.48,83.5,83.43,83.46,36543.0,80.0889,80.1081,80.041,80.0697,36543.0
2024-03-21 12:40:00,83.46,83.46,83.34,83.36,50967.0,80.0697,80.0697,79.9546,79.9738,50967.0
2024-03-21 12:45:00,83.36,83.43,83.35,83.43,23404.0,79.9738,80.041,79.9642,80.041,23404.0
2024-03-21 12:50:00,83.42,83.43,83.38,83.39,15616.0,80.0314,80.041,79.993,80.0026,15616.0
2024-03-21 12:55:00,83.39,83.44,83.38,83.43,22257.0,80.0026,80.0506,79.993,80.041,22257.0
2024-03-21 13:00:00,83.42,83.44,83.34,83.36,28969.0,80.0314,80.0506,79.9546,79.9738,28969.0
2024-03-21 13:05:00,83.37,83.45,83.37,83.45,19932.0,79.9834,80.0602,79.9834,80.0602,19932.0
2024-03-21 13:10:00,83.45,83.57,83.45,83.54,12496.0,80.0602,80.1753,80.0602,80.1465,12496.0
2024-03-21 13:15:00,83.54,83.56,83.52,83.55,17576.0,80.1465,80.1657,80.1273,80.1561,17576.0
2024-03-21 13:20:00,83.54,83.59,83.53,83.56,13890.0,80.1465,80.1945,80.1369,80.1657,13890.0
2024-03-21 13:25:00,83.57,83.62,83.55,83.6,22865.0,80.1753,80.2232,80.1561,80.2041,22865.0
2024-03-21 13:30:00,83.59,83.64,83.59,83.64,12232.0,80.1945,80.2424,80.1945,80.2424,12232.0
2024-03-21 13:35:00,83.63,83.66,83.61,83.62,23520.0,80.2328,80.2616,80.2137,80.2232,23520.0
2024-03-21 13:40:00,83.61,83.67,83.6,83.64,16702.0,80.2137,80.2712,80.2041,80.2424,16702.0
2024-03-21 13:45:00,83.64,83.65,83.6,83.62,18959.0,80.2424,80.252,80.2041,80.2232,18959.0
2024-03-21 13:50:00,83.62,83.7,83.62,83.67,21794.0,80.2232,80.3,80.2232,80.2712,21794.0
2024-03-21 13:55:00,83.67,83.71,83.66,83.7,13523.0,80.2712,80.3096,80.2616,80.3,13523.0
2024-03-21 14:00:00,83.69,83.72,83.67,83.7,43197.0,80.2904,80.3192,80.2712,80.3,43197.0
2024-03-21 14:05:00,83.7,83.78,83.68,83.77,35168.0,80.3,80.3767,80.2808,80.3672,35168.0
2024-03-21 14:10:00,83.78,83.79,83.71,83.74,18863.0,80.3767,80.3863,80.3096,80.3384,18863.0
2024-03-21 14:15:00,83.73,83.79,83.7,83.79,22829.0,80.3288,80.3863,80.3,80.3863,22829.0
2024-03-21 14:20:00,83.78,83.81,83.75,83.75,15051.0,80.3767,80.4055,80.348,80.348,15051.0
2024-03-21 14:25:00,83.75,83.82,83.75,83.77,18796.0,80.348,80.4151,80.348,80.3672,18796.0
2024-03-21 14:30:00,83.77,83.77,83.74,83.75,22826.0,80.3672,80.3672,80.3384,80.348,22826.0
2024-03-21 14:35:00,83.74,83.78,83.72,83.76,25237.0,80.3384,80.3767,80.3192,80.3576,25237.0
2024-03-21 14:40:00,83.75,83.77,83.74,83.76,18060.0,80.348,80.3672,80.3384,80.3576,18060.0
2024-03-21 14:45:00,83.75,83.84,83.74,83.78,49784.0,80.348,80.4343,80.3384,80.3767,49784.0
2024-03-21 14:50:00,83.79,83.79,83.69,83.71,23304.0,80.3863,80.3863,80.2904,80.3096,23304.0
2024-03-21 14:55:00,83.72,83.72,83.65,83.67,26816.0,80.3192,80.3192,80.252,80.2712,26816.0
2024-03-21 15:00:00,83.67,83.77,83.67,83.76,22713.0,80.2712,80.3672,80.2712,80.3576,22713.0
2024-03-21 15:05:00,83.76,83.83,83.76,83.79,24905.0,80.3576,80.4247,80.3576,80.3863,24905.0
2024-03-21 15:10:00,83.79,83.81,83.76,83.77,18740.0,80.3863,80.4055,80.3576,80.3672,18740.0
2024-03-21 15:15:00,83.77,83.78,83.74,83.76,23135.0,80.3672,80.3767,80.3384,80.3576,23135.0
2024-03-21 15:20:00,83.76,83.78,83.7,83.71,26676.0,80.3576,80.3767,80.3,80.3096,26676.0
2024-03-21 15:25:00,83.72,83.75,83.69,83.71,29060.0,80.3192,80.348,80.2904,80.3096,29060.0
2024-03-21 15:30:00,83.71,83.75,83.69,83.71,47680.0,80.3096,80.348,80.2904,80.3096,47680.0
2024-03-21 15:35:00,83.71,83.71,83.63,83.66,45875.0,80.3096,80.3096,80.2328,80.2616,45875.0
2024-03-21 15:40:00,83.67,83.74,83.66,83.7,53934.0,80.2712,80.3384,80.2616,80.3,53934.0
2024-03-21 15:45:00,83.7,83.7,83.61,83.67,63789.0,80.3,80.3,80.2137,80.2712,63789.0
2024-03-21 15:50:00,83.67,83.7,83.62,83.68,111358.0,80.2712,80.3,80.2232,80.2808,111358.0
2024-03-21 15:55:00,83.68,83.7,83.37,83.42,431816.0,80.2808,80.3,79.9834,80.0314,431816.0
2024-03-22 09:30:00,83.7,83.78,83.5,83.6,96048.0,80.3,80.3767,80.1081,80.2041,96048.0
2024-03-22 09:35:00,83.56,83.69,83.51,83.61,27550.0,80.1657,80.2904,80.1177,80.2137,27550.0
2024-03-22 09:40:00,83.63,83.82,83.61,83.78,48043.0,80.2328,80.4151,80.2137,80.3767,48043.0
2024-03-22 09:45:00,83.8,83.86,83.74,83.79,46204.0,80.3959,80.4535,80.3384,80.3863,46204.0
2024-03-22 09:50:00,83.78,83.8,83.65,83.66,29169.0,80.3767,80.3959,80.252,80.2616,29169.0
2024-03-22 09:55:00,83.66,83.67,83.6,83.66,30426.0,80.2616,80.2712,80.2041,80.2616,30426.0
2024-03-22 10:00:00,83.66,83.69,83.6,83.64,30230.0,80.2616,80.2904,80.2041,80.2424,30230.0
2024-03-22 10:05:00,83.64,83.65,83.58,83.64,31032.0,80.2424,80.252,80.1849,80.2424,31032.0
2024-03-22 10:10:00,83.64,83.75,83.53,83.53,39982.0,80.2424,80.348,80.1369,80.1369,39982.0
2024-03-22 10:15:00,83.52,83.58,83.5,83.53,28119.0,80.1273,80.1849,80.1081,80.1369,28119.0
2024-03-22 10:20:00,83.53,83.54,83.46,83.47,30504.0,80.1369,80.1465,80.0697,80.0793,30504.0
2024-03-22 10:25:00,83.48,83.56,83.46,83.55,26424.0,80.0889,80.1657,80.0697,80.1561,26424.0
2024-03-22 10:30:00,83.54,83.54,83.47,83.54,29519.0,80.1465,80.1465,80.0793,80.1465,29519.0
2024-03-22 10:35:00,83.54,83.54,83.46,83.48,35789.0,80.1465,80.1465,80.0697,80.0889,35789.0
2024-03-22 10:40:00,83.48,83.48,83.35,83.37,43258.0,80.0889,80.0889,79.9642,79.9834,43258.0
2024-03-22 10:45:00,83.36,83.38,83.33,83.38,17174.0,79.9738,79.993,79.945,79.993,17174.0
2024-03-22 10:50:00,83.38,83.38,83.3,83.31,25603.0,79.993,79.993,79.9162,79.9258,25603.0
2024-03-22 10:55:00,83.32,83.33,83.22,83.22,33533.0,79.9354,79.945,79.8395,79.8395,33533.0
2024-03-22 11:00:00,83.23,83.26,83.19,83.24,46405.0,79.8491,79.8779,79.8107,79.8587,46405.0
2024-03-22 11:05:00,83.24,83.25,83.15,83.17,42108.0,79.8587,79.8683,79.7723,79.7915,42108.0
2024-03-22 11:10:00,83.17,83.22,83.06,83.07,66790.0,79.7915,79.8395,79.686,79.6956,66790.0
2024-03-22 11:15:00,83.07,83.11,83.05,83.11,36311.0,79.6956,79.734,79.6764,79.734,36311.0
2024-03-22 11:20:00,83.1,83.17,83.06,83.13,63487.0,79.7244,79.7915,79.686,79.7532,63487.0
2024-03-22 11:25:00,83.13,83.13,83.03,83.05,27122.0,79.7532,79.7532,79.6572,79.6764,27122.0
2024-03-22 11:30:00,83.06,83.1,83.02,83.06,25974.0,79.686,79.7244,79.6476,79.686,25974.0
2024-03-22 11:35:00,83.06,83.13,83.05,83.12,21876.0,79.686,79.7532,79.6764,79.7436,21876.0
2024-03-22 11:40:00,83.13,83.27,83.13,83.26,29444.0,79.7532,79.8875,79.7532,79.8779,29444.0
2024-03-22 11:45:00,83.26,83.27,83.18,83.19,41386.0,79.8779,79.8875,79.8011,79.8107,41386.0
2024-03-22 11:50:00,83.19,83.25,83.17,83.2,51295.0,79.8107,79.8683,79.7915,79.8203,51295.0
2024-03-22 11:55:00,83.2,83.21,83.14,83.15,22780.0,79.8203,79.8299,79.7627,79.7723,22780.0
2024-03-22 12:00:00,83.14,83.14,83.08,83.12,35668.0,79.7627,79.7627,79.7052,79.7436,35668.0
2024-03-22 12:05:00,83.11,83.18,83.11,83.16,26963.0,79.734,79.8011,79.734,79.7819,26963.0
2024-03-22 12:10:00,83.15,83.16,83.04,83.07,42030.0,79.7723,79.7819,79.6668,79.6956,42030.0
2024-03-22 12:15:00,83.08,83.1,83.03,83.03,61574.0,79.7052,79.7244,79.6572,79.6572,61574.0
2024-03-22 12:20:00,83.03,83.14,82.98,83.12,61476.0,79.6572,79.7627,79.6092,79.7436,61476.0
2024-03-22 12:25:00,83.13,83.19,83.11,83.13,51450.0,79.7532,79.8107,79.734,79.7532,51450.0
2024-03-22 12:30:00,83.13,83.15,83.02,83.09,29300.0,79.7532,79.7723,79.6476,79.7148,29300.0
2024-03-22 12:35:00,83.09,83.11,83.03,83.06,29227.0,79.7148,79.734,79.6572,79.686,29227.0
2024-03-22 12:40:00,83.06,83.1,83.05,83.09,37201.0,79.686,79.7244,79.6764,79.7148,37201.0
2024-03-22 12:45:00,83.09,83.12,83.08,83.11,21355.0,79.7148,79.7436,79.7052,79.734,21355.0
2024-03-22 12:50:00,83.11,83.12,83.03,83.06,33876.0,79.734,79.7436,79.6572,79.686,33876.0
2024-03-22 12:55:00,83.06,83.08,83.03,83.08,31155.0,79.686,79.7052,79.6572,79.7052,31155.0
2024-03-22 13:00:00,83.08,83.08,83.02,83.05,39324.0,79.7052,79.7052,79.6476,79.6764,39324.0
2024-03-22 13:05:00,83.06,83.08,83.04,83.05,28530.0,79.686,79.7052,79.6668,79.6764,28530.0
2024-03-22 13:10:00,83.05,83.06,83.0,83.03,36019.0,79.6764,79.686,79.6284,79.6572,36019.0
2024-03-22 13:15:00,83.03,83.08,83.02,83.07,13389.0,79.6572,79.7052,79.6476,79.6956,13389.0
2024-03-22 13:20:00,83.07,83.1,83.05,83.09,14694.0,79.6956,79.7244,79.6764,79.7148,14694.0
2024-03-22 13:25:00,83.09,83.11,83.06,83.1,19133.0,79.7148,79.734,79.686,79.7244,19133.0
2024-03-22 13:30:00,83.1,83.12,83.07,83.1,27572.0,79.7244,79.7436,79.6956,79.7244,27572.0
2024-03-22 13:35:00,83.09,83.1,83.08,83.1,12331.0,79.7148,79.7244,79.7052,79.7244,12331.0
2024-03-22 13:40:00,83.09,83.1,83.08,83.09,20872.0,79.7148,79.7244,79.7052,79.7148,20872.0
2024-03-22 13:45:00,83.09,83.14,83.08,83.11,25658.0,79.7148,79.7627,79.7052,79.734,25658.0
2024-03-22 13:50:00,83.11,83.18,83.11,83.16,18595.0,79.734,79.8011,79.734,79.7819,18595.0
2024-03-22 13:55:00,83.16,83.18,83.12,83.13,33679.0,79.7819,79.8011,79.7436,79.7532,33679.0
2024-03-22 14:00:00,83.13,83.13,83.07,83.07,34132.0,79.7532,79.7532,79.6956,79.6956,34132.0
2024-03-22 14:05:00,83.08,83.1,83.04,83.09,25383.0,79.7052,79.7244,79.6668,79.7148,25383.0
2024-03-22 14:10:00,83.09,83.2,83.09,83.19,58536.0,79.7148,79.8203,79.7148,79.8107,58536.0
2024-03-22 14:15:00,83.19,83.24,83.17,83.22,16783.0,79.8107,79.8587,79.7915,79.8395,16783.0
2024-03-22 14:20:00,83.22,83.24,83.14,83.17,26620.0,79.8395,79.8587,79.7627,79.7915,26620.0
2024-03-22 14:25:00,83.18,83.18,83.12,83.12,27191.0,79.8011,79.8011,79.7436,79.7436,27191.0
2024-03-22 14:30:00,83.12,83.14,83.07,83.09,26786.0,79.7436,79.7627,79.6956,79.7148,26786.0
2024-03-22 14:35:00,83.1,83.11,83.07,83.1,16731.0,79.7244,79.734,79.6956,79.7244,16731.0
2024-03-22 14:40:00,83.11,83.12,83.05,83.12,39337.0,79.734,79.7436,79.6764,79.7436,39337.0
2024-03-22 14:45:00,83.12,83.12,83.06,83.08,21497.0,79.7436,79.7436,79.686,79.7052,21497.0
2024-03-22 14:50:00,83.08,83.11,83.06,83.07,45752.0,79.7052,79.734,79.686,79.6956,45752.0
2024-03-22 14:55:00,83.08,83.14,83.07,83.12,45842.0,79.7052,79.7627,79.6956,79.7436,45842.0
2024-03-22 15:00:00,83.11,83.14,83.05,83.13,39140.0,79.734,79.7627,79.6764,79.7532,39140.0
2024-03-22 15:05:00,83.13,83.14,83.07,83.08,41170.0,79.7532,79.7627,79.6956,79.7052,41170.0
2024-03-22 15:10:00,83.09,83.09,82.96,83.0,72236.0,79.7148,79.7148,79.5901,79.6284,72236.0
2024-03-22 15:15:00,83.02,83.03,82.93,83.0,49391.0,79.6476,79.6572,79.5613,79.6284,49391.0
2024-03-22 15:20:00,83.01,83.06,82.98,83.03,66531.0,79.638,79.686,79.6092,79.6572,66531.0
2024-03-22 15:25:00,83.03,83.03,82.99,82.99,42003.0,79.6572,79.6572,79.6188,79.6188,42003.0
2024-03-22 15:30:00,82.99,83.05,82.97,83.0,54965.0,79.6188,79.6764,79.5997,79.6284,54965.0
2024-03-22 15:35:00,83.0,83.04,82.99,83.03,55549.0,79.6284,79.6668,79.6188,79.6572,55549.0
2024-03-22 15:40:00,83.04,83.1,83.02,83.08,39470.0,79.6668,79.7244,79.6476,79.7052,39470.0
2024-03-22 15:45:00,83.08,83.17,83.07,83.17,56812.0,79.7052,79.7915,79.6956,79.7915,56812.0
2024-03-22 15:50:00,83.17,83.21,83.14,83.15,90532.0,79.7915,79.8299,79.7627,79.7723,90532.0
2024-03-22 15:55:00,83.16,83.16,83.05,83.08,279357.0,79.7819,79.7819,79.6764,79.7052,279357.0
2024-03-25 09:30:00,82.81,83.17,82.8,82.98,116724.0,79.4462,79.7915,79.4366,79.6092,116724.0
2024-03-25 09:35:00,82.98,83.13,82.95,83.1,35426.0,79.6092,79.7532,79.5805,79.7244,35426.0
2024-03-25 09:40:00,83.1,83.15,83.06,83.09,42912.0,79.7244,79.7723,79.686,79.7148,42912.0
2024-03-25 09:45:00,83.09,83.12,82.92,82.95,78673.0,79.7148,79.7436,79.5517,79.5805,78673.0
2024-03-25 09:50:00,82.95,83.05,82.91,82.98,97420.0,79.5805,79.6764,79.5421,79.6092,97420.0
2024-03-25 09:55:00,82.98,83.07,82.98,83.05,48567.0,79.6092,79.6956,79.6092,79.6764,48567.0
2024-03-25 10:00:00,83.05,83.14,83.01,83.13,57882.0,79.6764,79.7627,79.638,79.7532,57882.0
2024-03-25 10:05:00,83.14,83.32,83.12,83.13,71061.0,79.7627,79.9354,79.7436,79.7532,71061.0
2024-03-25 10:10:00,83.14,83.36,83.13,83.34,29116.0,79.7627,79.9738,79.7532,79.9546,29116.0
2024-03-25 10:15:00,83.34,83.4,83.24,83.27,37654.0,79.9546,80.0122,79.8587,79.8875,37654.0
2024-03-25 10:20:00,83.28,83.31,83.17,83.24,35614.0,79.8971,79.9258,79.7915,79.8587,35614.0
2024-03-25 10:25:00,83.23,83.23,83.18,83.19,27549.0,79.8491,79.8491,79.8011,79.8107,27549.0
2024-03-25 10:30:00,83.2,83.22,82.97,83.01,53604.0,79.8203,79.8395,79.5997,79.638,53604.0
2024-03-25 10:35:00,83.01,83.04,82.96,83.0,42203.0,79.638,79.6668,79.5901,79.6284,42203.0
2024-03-25 10:40:00,83.0,83.04,82.95,82.98,28365.0,79.6284,79.6668,79.5805,79.6092,28365.0
2024-03-25 10:45:00,82.98,83.02,82.94,82.97,40438.0,79.6092,79.6476,79.5709,79.5997,40438.0
2024-03-25 10:50:00,82.98,83.01,82.92,82.98,47353.0,79.6092,79.638,79.5517,79.6092,47353.0
2024-03-25 10:55:00,82.98,83.02,82.97,82.97,32674.0,79.6092,79.6476,79.5997,79.5997,32674.0
2024-03-25 11:00:00,82.98,83.02,82.96,83.01,31072.0,79.6092,79.6476,79.5901,79.638,31072.0
2024-03-25 11:05:00,83.01,83.02,82.95,83.02,37309.0,79.638,79.6476,79.5805,79.6476,37309.0
2024-03-25 11:10:00,83.03,83.04,82.92,82.92,37925.0,79.6572,79.6668,79.5517,79.5517,37925.0
2024-03-25 11:15:00,82.92,82.94,82.85,82.92,61009.0,79.5517,79.5709,79.4845,79.5517,61009.0
2024-03-25 11:20:00,82.92,82.93,82.81,82.82,37728.0,79.5517,79.5613,79.4462,79.4557,37728.0
2024-03-25 11:25:00,82.82,82.97,82.8,82.96,33256.0,79.4557,79.5997,79.4366,79.5901,33256.0
2024-03-25 11:30:00,82.97,83.0,82.89,82.92,32390.0,79.5997,79.6284,79.5229,79.5517,32390.0
2024-03-25 11:35:00,82.92,82.94,82.86,82.87,53966.0,79.5517,79.5709,79.4941,79.5037,53966.0
2024-03-25 11:40:00,82.87,82.89,82.84,82.88,31998.0,79.5037,79.5229,79.4749,79.5133,31998.0
2024-03-25 11:45:00,82.87,82.88,82.8,82.86,43328.0,79.5037,79.5133,79.4366,79.4941,43328.0
2024-03-25 11:50:00,82.86,82.86,82.73,82.8,67606.0,79.4941,79.4941,79.3694,79.4366,67606.0
2024-03-25 11:55:00,82.81,82.81,82.72,82.77,39431.0,79.4462,79.4462,79.3598,79.4078,39431.0
2024-03-25 12:00:00,82.77,82.79,82.72,82.75,35002.0,79.4078,79.427,79.3598,79.3886,35002.0
2024-03-25 12:05:00,82.75,82.88,82.72,82.87,31387.0,79.3886,79.5133,79.3598,79.5037,31387.0
2024-03-25 12:10:00,82.87,82.89,82.82,82.83,28799.0,79.5037,79.5229,79.4557,79.4653,28799.0
2024-03-25 12:15:00,82.84,82.89,82.82,82.83,38558.0,79.4749,79.5229,79.4557,79.4653,38558.0
2024-03-25 12:20:00,82.83,82.91,82.81,82.89,26040.0,79.4653,79.5421,79.4462,79.5229,26040.0
2024-03-25 12:25:00,82.89,83.0,82.88,82.98,48506.0,79.5229,79.6284,79.5133,79.6092,48506.0
2024-03-25 12:30:00,82.99,83.05,82.99,83.02,47546.0,79.6188,79.6764,79.6188,79.6476,47546.0
2024-03-25 12:35:00,83.03,83.04,82.99,83.01,20271.0,79.6572,79.6668,79.6188,79.638,20271.0
2024-03-25 12:40:00,83.02,83.04,82.97,82.98,23071.0,79.6476,79.6668,79.5997,79.6092,23071.0
2024-03-25 12:45:00,82.98,82.99,82.94,82.95,21924.0,79.6092,79.6188,79.5709,79.5805,21924.0
2024-03-25 12:50:00,82.95,83.01,82.94,82.98,20365.0,79.5805,79.638,79.5709,79.6092,20365.0
2024-03-25 12:55:00,82.98,83.03,82.98,83.03,10916.0,79.6092,79.6572,79.6092,79.6572,10916.0
2024-03-25 13:00:00,83.02,83.05,83.01,83.03,18754.0,79.6476,79.6764,79.638,79.6572,18754.0
2024-03-25 13:05:00,83.02,83.06,83.0,83.04,24952.0,79.6476,79.686,79.6284,79.6668,24952.0
2024-03-25 13:10:00,83.04,83.08,83.02,83.08,40164.0,79.6668,79.7052,79.6476,79.7052,40164.0
2024-03-25 13:15:00,83.09,83.09,83.05,83.07,22678.0,79.7148,79.7148,79.6764,79.6956,22678.0
2024-03-25 13:20:00,83.08,83.09,83.05,83.06,20903.0,79.7052,79.7148,79.6764,79.686,20903.0
2024-03-25 13:25:00,83.06,83.11,83.06,83.07,17805.0,79.686,79.734,79.686,79.6956,17805.0
2024-03-25 13:30:00,83.07,83.07,83.0,83.02,30157.0,79.6956,79.6956,79.6284,79.6476,30157.0
2024-03-25 13:35:00,83.01,83.07,83.0,83.06,18893.0,79.638,79.6956,79.6284,79.686,18893.0
2024-03-25 13:40:00,83.06,83.13,83.05,83.11,25387.0,79.686,79.7532,79.6764,79.734,25387.0
2024-03-25 13:45:00,83.11,83.11,83.0,83.01,39587.0,79.734,79.734,79.6284,79.638,39587.0
2024-03-25 13:50:00,83.0,83.05,82.99,83.03,22752.0,79.6284,79.6764,79.6188,79.6572,22752.0
2024-03-25 13:55:00,83.02,83.03,83.01,83.02,25488.0,79.6476,79.6572,79.638,79.6476,25488.0
2024-03-25 14:00:00,83.02,83.02,82.97,82.98,49201.0,79.6476,79.6476,79.5997,79.6092,49201.0
2024-03-25 14:05:00,82.99,82.99,82.92,82.93,34485.0,79.6188,79.6188,79.5517,79.5613,34485.0
2024-03-25 14:10:00,82.92,82.98,82.92,82.94,75197.0,79.5517,79.6092,79.5517,79.5709,75197.0
2024-03-25 14:15:00,82.94,83.01,82.91,83.0,43955.0,79.5709,79.638,79.5421,79.6284,43955.0
2024-03-25 14:20:00,83.0,83.05,82.98,83.05,25057.0,79.6284,79.6764,79.6092,79.6764,25057.0
2024-03-25 14:25:00,83.05,83.08,83.03,83.05,38087.0,79.6764,79.7052,79.6572,79.6764,38087.0
2024-03-25 14:30:00,83.04,83.06,83.03,83.05,34194.0,79.6668,79.686,79.6572,79.6764,34194.0
2024-03-25 14:35:00,83.05,83.06,83.01,83.01,55202.0,79.6764,79.686,79.638,79.638,55202.0
2024-03-25 14:40:00,83.01,83.04,82.94,82.95,25687.0,79.638,79.6668,79.5709,79.5805,25687.0
2024-03-25 14:45:00,82.95,82.96,82.91,82.96,35355.0,79.5805,79.5901,79.5421,79.5901,35355.0
2024-03-25 14:50:00,82.97,82.98,82.94,82.96,29768.0,79.5997,79.6092,79.5709,79.5901,29768.0
2024-03-25 14:55:00,82.96,82.98,82.93,82.98,31074.0,79.5901,79.6092,79.5613,79.6092,31074.0
2024-03-25 15:00:00,82.98,83.02,82.97,82.98,30200.0,79.6092,79.6476,79.5997,79.6092,30200.0
2024-03-25 15:05:00,82.97,83.01,82.92,82.96,48858.0,79.5997,79.638,79.5517,79.5901,48858.0
2024-03-25 15:10:00,82.95,83.0,82.94,83.0,29941.0,79.5805,79.6284,79.5709,79.6284,29941.0
2024-03-25 15:15:00,82.99,83.03,82.97,83.03,35295.0,79.6188,79.6572,79.5997,79.6572,35295.0
2024-03-25 15:20:00,83.03,83.05,83.0,83.04,27762.0,79.6572,79.6764,79.6284,79.6668,27762.0
2024-03-25 15:25:00,83.04,83.07,83.02,83.07,34690.0,79.6668,79.6956,79.6476,79.6956,34690.0
2024-03-25 15:30:00,83.06,83.08,83.0,83.03,42601.0,79.686,79.7052,79.6284,79.6572,42601.0
2024-03-25 15:35:00,83.02,83.03,82.99,83.01,32147.0,79.6476,79.6572,79.6188,79.638,32147.0
2024-03-25 15:40:00,83.01,83.03,82.96,83.0,87041.0,79.638,79.6572,79.5901,79.6284,87041.0
2024-03-25 15:45:00,83.0,83.05,82.96,83.05,92372.0,79.6284,79.6764,79.5901,79.6764,92372.0
2024-03-25 15:50:00,83.04,83.16,83.0,83.16,204200.0,79.6668,79.7819,79.6284,79.7819,204200.0
2024-03-25 15:55:00,83.15,83.25,83.1,83.24,362156.0,79.7723,79.8683,79.7244,79.8587,362156.0
2024-03-26 09:30:00,83.5,83.56,83.24,83.24,84253.0,80.1081,80.1657,79.8587,79.8587,84253.0
2024-03-26 09:35:00,83.24,83.3,83.13,83.29,65249.0,79.8587,79.9162,79.7532,79.9067,65249.0
2024-03-26 09:40:00,83.31,83.32,83.2,83.23,21924.0,79.9258,79.9354,79.8203,79.8491,21924.0
2024-03-26 09:45:00,83.23,83.3,83.19,83.25,31322.0,79.8491,79.9162,79.8107,79.8683,31322.0
2024-03-26 09:50:00,83.25,83.29,83.22,83.25,39473.0,79.8683,79.9067,79.8395,79.8683,39473.0
2024-03-26 09:55:00,83.24,83.29,83.22,83.28,33800.0,79.8587,79.9067,79.8395,79.8971,33800.0
2024-03-26 10:00:00,83.28,83.3,83.18,83.25,36989.0,79.8971,79.9162,79.8011,79.8683,36989.0
2024-03-26 10:05:00,83.27,83.3,83.09,83.11,39361.0,79.8875,79.9162,79.7148,79.734,39361.0
2024-03-26 10:10:00,83.11,83.17,83.05,83.06,22911.0,79.734,79.7915,79.6764,79.686,22911.0
2024-03-26 10:15:00,83.05,83.21,83.05,83.09,17624.0,79.6764,79.8299,79.6764,79.7148,17624.0
2024-03-26 10:20:00,83.08,83.12,83.08,83.1,12996.0,79.7052,79.7436,79.7052,79.7244,12996.0
2024-03-26 10:25:00,83.1,83.27,83.07,83.26,31732.0,79.7244,79.8875,79.6956,79.8779,31732.0
2024-03-26 10:30:00,83.26,83.29,83.19,83.24,46128.0,79.8779,79.9067,79.8107,79.8587,46128.0
2024-03-26 10:35:00,83.23,83.32,83.23,83.29,23996.0,79.8491,79.9354,79.8491,79.9067,23996.0
2024-03-26 10:40:00,83.28,83.49,83.28,83.48,41987.0,79.8971,80.0985,79.8971,80.0889,41987.0
2024-03-26 10:45:00,83.48,83.48,83.3,83.33,25932.0,80.0889,80.0889,79.9162,79.945,25932.0
2024-03-26 10:50:00,83.34,83.36,83.2,83.21,37656.0,79.9546,79.9738,79.8203,79.8299,37656.0
2024-03-26 10:55:00,83.2,83.21,83.15,83.16,31352.0,79.8203,79.8299,79.7723,79.7819,31352.0
2024-03-26 11:00:00,83.17,83.28,83.16,83.25,20705.0,79.7915,79.8971,79.7819,79.8683,20705.0
2024-03-26 11:05:00,83.24,83.24,83.16,83.19,17350.0,79.8587,79.8587,79.7819,79.8107,17350.0
2024-03-26 11:10:00,83.18,83.18,83.11,83.12,10600.0,79.8011,79.8011,79.734,79.7436,10600.0
2024-03-26 11:15:00,83.11,83.25,83.09,83.25,31081.0,79.734,79.8683,79.7148,79.8683,31081.0
2024-03-26 11:20:00,83.23,83.24,83.18,83.24,20367.0,79.8491,79.8587,79.8011,79.8587,20367.0
2024-03-26 11:25:00,83.23,83.25,83.18,83.23,15616.0,79.8491,79.8683,79.8011,79.8491,15616.0
2024-03-26 11:30:00,83.25,83.33,83.25,83.29,28187.0,79.8683,79.945,79.8683,79.9067,28187.0
2024-03-26 11:35:00,83.27,83.28,83.23,83.27,24222.0,79.8875,79.8971,79.8491,79.8875,24222.0
2024-03-26 11:40:00,83.28,83.37,83.26,83.36,22354.0,79.8971,79.9834,79.8779,79.9738,22354.0
2024-03-26 11:45:00,83.37,83.41,83.34,83.41,19166.0,79.9834,80.0218,79.9546,80.0218,19166.0
2024-03-26 11:50:00,83.4,83.46,83.4,83.44,18212.0,80.0122,80.0697,80.0122,80.0506,18212.0
2024-03-26 11:55:00,83.45,83.46,83.4,83.43,17308.0,80.0602,80.0697,80.0122,80.041,17308.0
2024-03-26 12:00:00,83.44,83.46,83.43,83.45,23507.0,80.0506,80.0697,80.041,80.0602,23507.0
2024-03-26 12:05:00,83.45,83.5,83.41,83.44,19355.0,80.0602,80.1081,80.0218,80.0506,19355.0
2024-03-26 12:10:00,83.43,83.52,83.4,83.52,26117.0,80.041,80.1273,80.0122,80.1273,26117.0
2024-03-26 12:15:00,83.52,83.55,83.42,83.42,40489.0,80.1273,80.1561,80.0314,80.0314,40489.0
2024-03-26 12:20:00,83.41,83.49,83.37,83.4,25163.0,80.0218,80.0985,79.9834,80.0122,25163.0
2024-03-26 12:25:00,83.4,83.45,83.38,83.43,21083.0,80.0122,80.0602,79.993,80.041,21083.0
2024-03-26 12:30:00,83.41,83.47,83.36,83.42,25481.0,80.0218,80.0793,79.9738,80.0314,25481.0
2024-03-26 12:35:00,83.42,83.43,83.41,83.42,22266.0,80.0314,80.041,80.0218,80.0314,22266.0
2024-03-26 12:40:00,83.42,83.49,83.42,83.46,29390.0,80.0314,80.0985,80.0314,80.0697,29390.0
2024-03-26 12:45:00,83.46,83.49,83.39,83.39,33723.0,80.0697,80.0985,80.0026,80.0026,33723.0
2024-03-26 12:50:00,83.4,83.5,83.39,83.48,27445.0,80.0122,80.1081,80.0026,80.0889,27445.0
2024-03-26 12:55:00,83.48,83.5,83.45,83.48,14937.0,80.0889,80.1081,80.0602,80.0889,14937.0
2024-03-26 13:00:00,83.48,83.54,83.42,83.44,25611.0,80.0889,80.1465,80.0314,80.0506,25611.0
2024-03-26 13:05:00,83.44,83.45,83.39,83.44,30271.0,80.0506,80.0602,80.0026,80.0506,30271.0
2024-03-26 13:10:00,83.44,83.45,83.37,83.38,25125.0,80.0506,80.0602,79.9834,79.993,25125.0
2024-03-26 13:15:00,83.38,83.4,83.32,83.33,18221.0,79.993,80.0122,79.9354,79.945,18221.0
2024-03-26 13:20:00,83.33,83.36,83.33,83.33,19230.0,79.945,79.9738,79.945,79.945,19230.0
2024-03-26 13:25:00,83.33,83.37,83.31,83.32,22954.0,79.945,79.9834,79.9258,79.9354,22954.0
2024-03-26 13:30:00,83.32,83.4,83.31,83.34,47860.0,79.9354,80.0122,79.9258,79.9546,47860.0
2024-03-26 13:35:00,83.34,83.39,83.31,83.38,36773.0,79.9546,80.0026,79.9258,79.993,36773.0
2024-03-26 13:40:00,83.37,83.39,83.3,83.35,40907.0,79.9834,80.0026,79.9162,79.9642,40907.0
2024-03-26 13:45:00,83.34,83.42,83.33,83.4,37348.0,79.9546,80.0314,79.945,80.0122,37348.0
2024-03-26 13:50:00,83.39,83.42,83.35,83.42,36232.0,80.0026,80.0314,79.9642,80.0314,36232.0
2024-03-26 13:55:00,83.41,83.47,83.41,83.47,24271.0,80.0218,80.0793,80.0218,80.0793,24271.0
2024-03-26 14:00:00,83.47,83.47,83.42,83.45,31146.0,80.0793,80.0793,80.0314,80.0602,31146.0
2024-03-26 14:05:00,83.45,83.46,83.36,83.38,29381.0,80.0602,80.0697,79.9738,79.993,29381.0
2024-03-26 14:10:00,83.38,83.41,83.37,83.4,24863.0,79.993,80.0218,79.9834,80.0122,24863.0
2024-03-26 14:15:00,83.4,83.5,83.39,83.48,37354.0,80.0122,80.1081,80.0026,80.0889,37354.0
2024-03-26 14:20:00,83.48,83.52,83.46,83.49,42032.0,80.0889,80.1273,80.0697,80.0985,42032.0
2024-03-26 14:25:00,83.48,83.53,83.42,83.44,47449.0,80.0889,80.1369,80.0314,80.0506,47449.0
2024-03-26 14:30:00,83.44,83.45,83.41,83.44,23854.0,80.0506,80.0602,80.0218,80.0506,23854.0
2024-03-26 14:35:00,83.44,83.46,83.39,83.39,32827.0,80.0506,80.0697,80.0026,80.0026,32827.0
2024-03-26 14:40:00,83.4,83.44,83.39,83.43,28105.0,80.0122,80.0506,80.0026,80.041,28105.0
2024-03-26 14:45:00,83.43,83.5,83.42,83.49,90969.0,80.041,80.1081,80.0314,80.0985,90969.0
2024-03-26 14:50:00,83.49,83.57,83.48,83.55,28648.0,80.0985,80.1753,80.0889,80.1561,28648.0
2024-03-26 14:55:00,83.55,83.55,83.47,83.49,47630.0,80.1561,80.1561,80.0793,80.0985,47630.0
2024-03-26 15:00:00,83.49,83.51,83.45,83.48,29172.0,80.0985,80.1177,80.0602,80.0889,29172.0
2024-03-26 15:05:00,83.48,83.56,83.47,83.56,58833.0,80.0889,80.1657,80.0793,80.1657,58833.0
2024-03-26 15:10:00,83.56,83.63,83.56,83.62,30885.0,80.1657,80.2328,80.1657,80.2232,30885.0
2024-03-26 15:15:00,83.63,83.67,83.6,83.6,57753.0,80.2328,80.2712,80.2041,80.2041,57753.0
2024-03-26 15:20:00,83.61,83.71,83.58,83.7,97587.0,80.2137,80.3096,80.1849,80.3,97587.0
2024-03-26 15:25:00,83.7,83.77,83.67,83.72,85061.0,80.3,80.3672,80.2712,80.3192,85061.0
2024-03-26 15:30:00,83.72,83.81,83.72,83.81,65763.0,80.3192,80.4055,80.3192,80.4055,65763.0
2024-03-26 15:35:00,83.81,83.81,83.71,83.77,52556.0,80.4055,80.4055,80.3096,80.3672,52556.0
2024-03-26 15:40:00,83.77,83.87,83.75,83.81,69973.0,80.3672,80.4631,80.348,80.4055,69973.0
2024-03-26 15:45:00,83.81,83.82,83.71,83.72,66739.0,80.4055,80.4151,80.3096,80.3192,66739.0
2024-03-26 15:50:00,83.71,83.81,83.69,83.8,90408.0,80.3096,80.4055,80.2904,80.3959,90408.0
2024-03-26 15:55:00,83.8,83.85,83.69,83.72,334980.0,80.3959,80.4439,80.2904,80.3192,334980.0
2024-03-27 09:30:00,84.18,84.78,84.1,84.77,169112.0,80.7605,81.3361,80.6837,81.3265,169112.0
2024-03-27 09:35:00,84.75,85.31,84.67,85.25,148284.0,81.3073,81.8446,81.2306,81.787,148284.0
2024-03-27 09:40:00,85.27,85.78,85.27,85.72,77270.0,81.8062,82.2955,81.8062,82.2379,77270.0
2024-03-27 09:45:00,85.72,85.75,85.27,85.42,204844.0,82.2379,82.2667,81.8062,81.9501,204844.0
2024-03-27 09:50:00,85.4,85.41,85.17,85.36,158710.0,81.9309,81.9405,81.7103,81.8926,158710.0
2024-03-27 09:55:00,85.38,85.57,85.38,85.42,54984.0,81.9118,82.094,81.9118,81.9501,54984.0
2024-03-27 10:00:00,85.43,85.72,85.43,85.59,225849.0,81.9597,82.2379,81.9597,82.1132,225849.0
2024-03-27 10:05:00,85.58,85.7,85.49,85.59,36553.0,82.1036,82.2188,82.0173,82.1132,36553.0
2024-03-27 10:10:00,85.61,85.63,85.51,85.54,82780.0,82.1324,82.1516,82.0365,82.0653,82780.0
2024-03-27 10:15:00,85.55,85.96,85.53,85.85,83564.0,82.0748,82.4682,82.0557,82.3627,83564.0
2024-03-27 10:20:00,85.85,85.88,85.72,85.83,96096.0,82.3627,82.3914,82.2379,82.3435,96096.0
2024-03-27 10:25:00,85.83,86.0,85.8,85.95,127372.0,82.3435,82.5066,82.3147,82.4586,127372.0
2024-03-27 10:30:00,85.95,86.01,85.83,85.86,66604.0,82.4586,82.5162,82.3435,82.3723,66604.0
2024-03-27 10:35:00,85.87,85.97,85.84,85.86,63425.0,82.3818,82.4778,82.3531,82.3723,63425.0
2024-03-27 10:40:00,85.88,85.99,85.85,85.86,88612.0,82.3914,82.497,82.3627,82.3723,88612.0
2024-03-27 10:45:00,85.85,85.91,85.82,85.91,46222.0,82.3627,82.4202,82.3339,82.4202,46222.0
2024-03-27 10:50:00,85.91,85.98,85.88,85.92,54784.0,82.4202,82.4874,82.3914,82.4298,54784.0
2024-03-27 10:55:00,85.92,85.96,85.8,85.85,49682.0,82.4298,82.4682,82.3147,82.3627,49682.0
2024-03-27 11:00:00,85.84,85.97,85.78,85.95,43005.0,82.3531,82.4778,82.2955,82.4586,43005.0
2024-03-27 11:05:00,85.96,86.0,85.91,85.99,35573.0,82.4682,82.5066,82.4202,82.497,35573.0
2024-03-27 11:10:00,86.0,86.02,85.96,85.98,38649.0,82.5066,82.5258,82.4682,82.4874,38649.0
2024-03-27 11:15:00,85.98,86.07,85.94,86.05,62892.0,82.4874,82.5737,82.449,82.5545,62892.0
2024-03-27 11:20:00,86.05,86.09,85.9,85.95,42196.0,82.5545,82.5929,82.4106,82.4586,42196.0
2024-03-27 11:25:00,85.95,85.99,85.92,85.98,42810.0,82.4586,82.497,82.4298,82.4874,42810.0
2024-03-27 11:30:00,85.98,86.04,85.92,86.03,40433.0,82.4874,82.5449,82.4298,82.5354,40433.0
2024-03-27 11:35:00,86.03,86.05,85.96,86.05,43311.0,82.5354,82.5545,82.4682,82.5545,43311.0
2024-03-27 11:40:00,86.04,86.16,86.04,86.14,83243.0,82.5449,82.6601,82.5449,82.6409,83243.0
2024-03-27 11:45:00,86.14,86.19,86.06,86.09,98803.0,82.6409,82.6889,82.5641,82.5929,98803.0
2024-03-27 11:50:00,86.09,86.18,86.03,86.14,68951.0,82.5929,82.6793,82.5354,82.6409,68951.0
2024-03-27 11:55:00,86.14,86.16,86.11,86.12,34999.0,82.6409,82.6601,82.6121,82.6217,34999.0
2024-03-27 12:00:00,86.12,86.15,86.07,86.12,48388.0,82.6217,82.6505,82.5737,82.6217,48388.0
2024-03-27 12:05:00,86.12,86.18,86.08,86.17,66014.0,82.6217,82.6793,82.5833,82.6697,66014.0
2024-03-27 12:10:00,86.18,86.22,86.14,86.19,35289.0,82.6793,82.7176,82.6409,82.6889,35289.0
2024-03-27 12:15:00,86.18,86.26,86.17,86.23,48572.0,82.6793,82.756,82.6697,82.7272,48572.0
2024-03-27 12:20:00,86.23,86.26,86.14,86.26,38293.0,82.7272,82.756,82.6409,82.756,38293.0
2024-03-27 12:25:00,86.26,86.34,86.25,86.29,44542.0,82.756,82.8328,82.7464,82.7848,44542.0
2024-03-27 12:30:00,86.3,86.31,86.24,86.3,32100.0,82.7944,82.804,82.7368,82.7944,32100.0
2024-03-27 12:35:00,86.3,86.39,86.29,86.39,48814.0,82.7944,82.8807,82.7848,82.8807,48814.0
2024-03-27 12:40:00,86.39,86.45,86.31,86.31,33694.0,82.8807,82.9383,82.804,82.804,33694.0
2024-03-27 12:45:00,86.32,86.33,86.22,86.33,36205.0,82.8136,82.8232,82.7176,82.8232,36205.0
2024-03-27 12:50:00,86.32,86.41,86.31,86.38,27963.0,82.8136,82.8999,82.804,82.8711,27963.0
2024-03-27 12:55:00,86.37,86.46,86.34,86.45,29437.0,82.8615,82.9479,82.8328,82.9383,29437.0
2024-03-27 13:00:00,86.45,86.5,86.41,86.49,31852.0,82.9383,82.9863,82.8999,82.9767,31852.0
2024-03-27 13:05:00,86.48,86.58,86.47,86.56,71380.0,82.9671,83.063,82.9575,83.0438,71380.0
2024-03-27 13:10:00,86.56,86.59,86.4,86.4,81551.0,83.0438,83.0726,82.8903,82.8903,81551.0
2024-03-27 13:15:00,86.42,86.46,86.37,86.45,25769.0,82.9095,82.9479,82.8615,82.9383,25769.0
2024-03-27 13:20:00,86.45,86.46,86.38,86.41,34991.0,82.9383,82.9479,82.8711,82.8999,34991.0
2024-03-27 13:25:00,86.4,86.47,86.4,86.42,37130.0,82.8903,82.9575,82.8903,82.9095,37130.0
2024-03-27 13:30:00,86.41,86.41,86.25,86.3,43264.0,82.8999,82.8999,82.7464,82.7944,43264.0
2024-03-27 13:35:00,86.3,86.43,86.3,86.38,24614.0,82.7944,82.9191,82.7944,82.8711,24614.0
2024-03-27 13:40:00,86.38,86.38,86.13,86.14,47235.0,82.8711,82.8711,82.6313,82.6409,47235.0
2024-03-27 13:45:00,86.15,86.2,86.12,86.13,42616.0,82.6505,82.6984,82.6217,82.6313,42616.0
2024-03-27 13:50:00,86.14,86.17,86.07,86.09,131527.0,82.6409,82.6697,82.5737,82.5929,131527.0
2024-03-27 13:55:00,86.09,86.11,86.04,86.08,45962.0,82.5929,82.6121,82.5449,82.5833,45962.0
2024-03-27 14:00:00,86.09,86.18,86.05,86.17,114255.0,82.5929,82.6793,82.5545,82.6697,114255.0
2024-03-27 14:05:00,86.17,86.32,86.17,86.2,48975.0,82.6697,82.8136,82.6697,82.6984,48975.0
2024-03-27 14:10:00,86.2,86.22,86.15,86.2,24139.0,82.6984,82.7176,82.6505,82.6984,24139.0
2024-03-27 14:15:00,86.2,86.31,86.19,86.31,26340.0,82.6984,82.804,82.6889,82.804,26340.0
2024-03-27 14:20:00,86.31,86.33,86.26,86.28,35493.0,82.804,82.8232,82.756,82.7752,35493.0
2024-03-27 14:25:00,86.28,86.34,86.27,86.34,34352.0,82.7752,82.8328,82.7656,82.8328,34352.0
2024-03-27 14:30:00,86.34,86.34,86.28,86.31,59732.0,82.8328,82.8328,82.7752,82.804,59732.0
2024-03-27 14:35:00,86.3,86.42,86.29,86.42,23106.0,82.7944,82.9095,82.7848,82.9095,23106.0
2024-03-27 14:40:00,86.42,86.5,86.41,86.5,43790.0,82.9095,82.9863,82.8999,82.9863,43790.0
2024-03-27 14:45:00,86.5,86.52,86.47,86.5,34182.0,82.9863,83.0054,82.9575,82.9863,34182.0
2024-03-27 14:50:00,86.5,86.53,86.47,86.52,30143.0,82.9863,83.015,82.9575,83.0054,30143.0
2024-03-27 14:55:00,86.52,86.53,86.42,86.52,47833.0,83.0054,83.015,82.9095,83.0054,47833.0
2024-03-27 15:00:00,86.52,86.6,86.51,86.58,30906.0,83.0054,83.0822,82.9959,83.063,30906.0
2024-03-27 15:05:00,86.58,86.62,86.56,86.61,67318.0,83.063,83.1014,83.0438,83.0918,67318.0
2024-03-27 15:10:00,86.61,86.66,86.57,86.61,76597.0,83.0918,83.1398,83.0534,83.0918,76597.0
2024-03-27 15:15:00,86.61,86.61,86.52,86.56,55053.0,83.0918,83.0918,83.0054,83.0438,55053.0
2024-03-27 15:20:00,86.56,86.66,86.54,86.66,58892.0,83.0438,83.1398,83.0246,83.1398,58892.0
2024-03-27 15:25:00,86.66,86.69,86.62,86.67,63213.0,83.1398,83.1685,83.1014,83.1494,63213.0
2024-03-27 15:30:00,86.67,86.81,86.64,86.77,116420.0,83.1494,83.2837,83.1206,83.2453,116420.0
2024-03-27 15:35:00,86.77,86.84,86.68,86.84,93682.0,83.2453,83.3124,83.1589,83.3124,93682.0
2024-03-27 15:40:00,86.83,86.93,86.83,86.92,70431.0,83.3029,83.3988,83.3029,83.3892,70431.0
2024-03-27 15:45:00,86.93,86.95,86.86,86.9,103898.0,83.3988,83.418,83.3316,83.37,103898.0
2024-03-27 15:50:00,86.9,87.01,86.87,86.94,237970.0,83.37,83.4755,83.3412,83.4084,237970.0
2024-03-27 15:55:00,86.93,87.03,86.87,86.97,467228.0,83.3988,83.4947,83.3412,83.4372,467228.0
2024-03-28 09:30:00,87.01,87.71,86.97,87.7,120491.0,83.4755,84.1471,83.4372,84.1375,120491.0
2024-03-28 09:35:00,87.72,87.73,87.3,87.45,46428.0,84.1567,84.1663,83.7538,83.8977,46428.0
2024-03-28 09:40:00,87.46,87.48,87.08,87.12,43840.0,83.9073,83.9264,83.5427,83.5811,43840.0
2024-03-28 09:45:00,87.12,87.32,87.0,87.17,46170.0,83.5811,83.7729,83.4659,83.629,46170.0
2024-03-28 09:50:00,87.17,87.27,87.1,87.17,77806.0,83.629,83.725,83.5619,83.629,77806.0
2024-03-28 09:55:00,87.18,87.33,87.14,87.31,71346.0,83.6386,83.7825,83.6003,83.7634,71346.0
2024-03-28 10:00:00,87.29,87.29,87.11,87.28,57685.0,83.7442,83.7442,83.5715,83.7346,57685.0
2024-03-28 10:05:00,87.28,87.41,87.28,87.41,32379.0,83.7346,83.8593,83.7346,83.8593,32379.0
2024-03-28 10:10:00,87.4,87.5,87.34,87.46,47599.0,83.8497,83.9456,83.7921,83.9073,47599.0
2024-03-28 10:15:00,87.47,87.54,87.44,87.45,31329.0,83.9169,83.984,83.8881,83.8977,31329.0
2024-03-28 10:20:00,87.46,87.6,87.46,87.56,29002.0,83.9073,84.0416,83.9073,84.0032,29002.0
2024-03-28 10:25:00,87.57,87.57,87.49,87.52,28810.0,84.0128,84.0128,83.936,83.9648,28810.0
2024-03-28 10:30:00,87.51,87.53,87.37,87.39,28674.0,83.9552,83.9744,83.8209,83.8401,28674.0
2024-03-28 10:35:00,87.39,87.42,87.32,87.4,29484.0,83.8401,83.8689,83.7729,83.8497,29484.0
2024-03-28 10:40:00,87.41,87.5,87.35,87.38,24649.0,83.8593,83.9456,83.8017,83.8305,24649.0
2024-03-28 10:45:00,87.38,87.47,87.32,87.37,45621.0,83.8305,83.9169,83.7729,83.8209,45621.0
2024-03-28 10:50:00,87.37,87.48,87.34,87.42,38815.0,83.8209,83.9264,83.7921,83.8689,38815.0
2024-03-28 10:55:00,87.41,87.41,87.28,87.29,81185.0,83.8593,83.8593,83.7346,83.7442,81185.0
2024-03-28 11:00:00,87.29,87.32,87.25,87.26,26347.0,83.7442,83.7729,83.7058,83.7154,26347.0
2024-03-28 11:05:00,87.26,87.28,87.21,87.23,27173.0,83.7154,83.7346,83.6674,83.6866,27173.0
2024-03-28 11:10:00,87.23,87.24,87.16,87.24,33080.0,83.6866,83.6962,83.6194,83.6962,33080.0
2024-03-28 11:15:00,87.24,87.26,87.18,87.22,46716.0,83.6962,83.7154,83.6386,83.677,46716.0
2024-03-28 11:20:00,87.23,87.26,87.04,87.04,147399.0,83.6866,83.7154,83.5043,83.5043,147399.0
2024-03-28 11:25:00,87.04,87.07,86.99,87.01,40272.0,83.5043,83.5331,83.4564,83.4755,40272.0
2024-03-28 11:30:00,87.01,87.04,86.95,86.99,31172.0,83.4755,83.5043,83.418,83.4564,31172.0
2024-03-28 11:35:00,86.98,87.05,86.95,87.02,31017.0,83.4468,83.5139,83.418,83.4851,31017.0
2024-03-28 11:40:00,87.03,87.04,86.97,87.04,27264.0,83.4947,83.5043,83.4372,83.5043,27264.0
2024-03-28 11:45:00,87.04,87.05,86.93,87.03,36715.0,83.5043,83.5139,83.3988,83.4947,36715.0
2024-03-28 11:50:00,87.03,87.09,87.02,87.07,35030.0,83.4947,83.5523,83.4851,83.5331,35030.0
2024-03-28 11:55:00,87.06,87.07,87.03,87.06,15139.0,83.5235,83.5331,83.4947,83.5235,15139.0
2024-03-28 12:00:00,87.05,87.13,87.04,87.13,18766.0,83.5139,83.5907,83.5043,83.5907,18766.0
2024-03-28 12:05:00,87.13,87.19,87.12,87.17,22615.0,83.5907,83.6482,83.5811,83.629,22615.0
2024-03-28 12:10:00,87.15,87.17,87.06,87.07,28857.0,83.6099,83.629,83.5235,83.5331,28857.0
2024-03-28 12:15:00,87.07,87.07,86.98,87.06,41745.0,83.5331,83.5331,83.4468,83.5235,41745.0
2024-03-28 12:20:00,87.05,87.14,87.05,87.12,16878.0,83.5139,83.6003,83.5139,83.5811,16878.0
2024-03-28 12:25:00,87.11,87.2,87.11,87.19,17521.0,83.5715,83.6578,83.5715,83.6482,17521.0
2024-03-28 12:30:00,87.19,87.2,87.11,87.19,55358.0,83.6482,83.6578,83.5715,83.6482,55358.0
2024-03-28 12:35:00,87.18,87.19,87.08,87.18,36433.0,83.6386,83.6482,83.5427,83.6386,36433.0
2024-03-28 12:40:00,87.18,87.27,87.17,87.2,37774.0,83.6386,83.725,83.629,83.6578,37774.0
2024-03-28 12:45:00,87.19,87.19,87.12,87.17,25181.0,83.6482,83.6482,83.5811,83.629,25181.0
2024-03-28 12:50:00,87.17,87.2,87.16,87.19,18046.0,83.629,83.6578,83.6194,83.6482,18046.0
2024-03-28 12:55:00,87.2,87.21,87.11,87.14,52597.0,83.6578,83.6674,83.5715,83.6003,52597.0
2024-03-28 13:00:00,87.14,87.19,87.12,87.14,75862.0,83.6003,83.6482,83.5811,83.6003,75862.0
2024-03-28 13:05:00,87.14,87.19,87.13,87.19,17938.0,83.6003,83.6482,83.5907,83.6482,17938.0
2024-03-28 13:10:00,87.2,87.24,87.17,87.21,25498.0,83.6578,83.6962,83.629,83.6674,25498.0
2024-03-28 13:15:00,87.21,87.23,87.18,87.21,16414.0,83.6674,83.6866,83.6386,83.6674,16414.0
2024-03-28 13:20:00,87.21,87.24,87.18,87.22,25246.0,83.6674,83.6962,83.6386,83.677,25246.0
2024-03-28 13:25:00,87.22,87.28,87.21,87.26,33278.0,83.677,83.7346,83.6674,83.7154,33278.0
2024-03-28 13:30:00,87.25,87.27,87.2,87.25,19734.0,83.7058,83.725,83.6578,83.7058,19734.0
2024-03-28 13:35:00,87.25,87.29,87.22,87.29,22476.0,83.7058,83.7442,83.677,83.7442,22476.0
2024-03-28 13:40:00,87.29,87.29,87.23,87.23,26511.0,83.7442,83.7442,83.6866,83.6866,26511.0
2024-03-28 13:45:00,87.23,87.25,87.17,87.24,27157.0,83.6866,83.7058,83.629,83.6962,27157.0
2024-03-28 13:50:00,87.23,87.25,87.16,87.17,26039.0,83.6866,83.7058,83.6194,83.629,26039.0
2024-03-28 13:55:00,87.16,87.26,87.16,87.23,23296.0,83.6194,83.7154,83.6194,83.6866,23296.0
2024-03-28 14:00:00,87.23,87.29,87.22,87.25,55781.0,83.6866,83.7442,83.677,83.7058,55781.0
2024-03-28 14:05:00,87.26,87.28,87.22,87.28,34052.0,83.7154,83.7346,83.677,83.7346,34052.0
2024-03-28 14:10:00,87.28,87.32,87.26,87.28,27958.0,83.7346,83.7729,83.7154,83.7346,27958.0
2024-03-28 14:15:00,87.28,87.33,87.25,87.31,28163.0,83.7346,83.7825,83.7058,83.7634,28163.0
2024-03-28 14:20:00,87.31,87.33,87.23,87.24,31238.0,83.7634,83.7825,83.6866,83.6962,31238.0
2024-03-28 14:25:00,87.24,87.28,87.22,87.24,36830.0,83.6962,83.7346,83.677,83.6962,36830.0
2024-03-28 14:30:00,87.24,87.24,87.2,87.24,28940.0,83.6962,83.6962,83.6578,83.6962,28940.0
2024-03-28 14:35:00,87.23,87.26,87.22,87.23,28604.0,83.6866,83.7154,83.677,83.6866,28604.0
2024-03-28 14:40:00,87.22,87.23,87.14,87.16,37837.0,83.677,83.6866,83.6003,83.6194,37837.0
2024-03-28 14:45:00,87.16,87.2,87.15,87.18,34279.0,83.6194,83.6578,83.6099,83.6386,34279.0
2024-03-28 14:50:00,87.18,87.22,87.16,87.21,47080.0,83.6386,83.677,83.6194,83.6674,47080.0
2024-03-28 14:55:00,87.22,87.34,87.2,87.27,34866.0,83.677,83.7921,83.6578,83.725,34866.0
2024-03-28 15:00:00,87.27,87.31,87.24,87.25,53087.0,83.725,83.7634,83.6962,83.7058,53087.0
2024-03-28 15:05:00,87.24,87.35,87.22,87.33,35487.0,83.6962,83.8017,83.677,83.7825,35487.0
2024-03-28 15:10:00,87.33,87.35,87.27,87.27,34923.0,83.7825,83.8017,83.725,83.725,34923.0
2024-03-28 15:15:00,87.27,87.3,87.27,87.27,44130.0,83.725,83.7538,83.725,83.725,44130.0
2024-03-28 15:20:00,87.27,87.3,87.19,87.2,60332.0,83.725,83.7538,83.6482,83.6578,60332.0
2024-03-28 15:25:00,87.21,87.35,87.2,87.34,86102.0,83.6674,83.8017,83.6578,83.7921,86102.0
2024-03-28 15:30:00,87.34,87.4,87.33,87.34,65482.0,83.7921,83.8497,83.7825,83.7921,65482.0
2024-03-28 15:35:00,87.33,87.37,87.33,87.34,60296.0,83.7825,83.8209,83.7825,83.7921,60296.0
2024-03-28 15:40:00,87.34,87.37,87.2,87.3,89337.0,83.7921,83.8209,83.6578,83.7538,89337.0
2024-03-28 15:45:00,87.3,87.33,87.22,87.26,86657.0,83.7538,83.7825,83.677,83.7154,86657.0
2024-03-28 15:50:00,87.26,87.29,87.19,87.27,195921.0,83.7154,83.7442,83.6482,83.725,195921.0
2024-03-28 15:55:00,87.27,87.44,87.11,87.13,645184.0,83.725,83.8881,83.5715,83.5907,645184.0
2024-04-01 09:30:00,86.84,87.18,86.83,87.03,125765.0,83.3124,83.6386,83.3029,83.4947,125765.0
2024-04-01 09:35:00,87.02,87.02,86.73,86.77,41467.0,83.4851,83.4851,83.2069,83.2453,41467.0
2024-04-01 09:40:00,86.76,86.86,86.67,86.68,56031.0,83.2357,83.3316,83.1494,83.1589,56031.0
2024-04-01 09:45:00,86.67,86.73,86.57,86.62,48776.0,83.1494,83.2069,83.0534,83.1014,48776.0
2024-04-01 09:50:00,86.62,86.93,86.58,86.85,51072.0,83.1014,83.3988,83.063,83.322,51072.0
2024-04-01 09:55:00,86.84,86.95,86.84,86.9,34861.0,83.3124,83.418,83.3124,83.37,34861.0
2024-04-01 10:00:00,86.86,86.87,86.73,86.84,26108.0,83.3316,83.3412,83.2069,83.3124,26108.0
2024-04-01 10:05:00,86.85,86.88,86.76,86.81,57988.0,83.322,83.3508,83.2357,83.2837,57988.0
2024-04-01 10:10:00,86.81,86.87,86.79,86.83,27542.0,83.2837,83.3412,83.2645,83.3029,27542.0
2024-04-01 10:15:00,86.83,86.83,86.64,86.73,98218.0,83.3029,83.3029,83.1206,83.2069,98218.0
2024-04-01 10:20:00,86.72,86.72,86.56,86.64,76151.0,83.1973,83.1973,83.0438,83.1206,76151.0
2024-04-01 10:25:00,86.61,86.63,86.52,86.6,43686.0,83.0918,83.111,83.0054,83.0822,43686.0
2024-04-01 10:30:00,86.61,86.7,86.59,86.61,44663.0,83.0918,83.1781,83.0726,83.0918,44663.0
2024-04-01 10:35:00,86.61,86.65,86.57,86.64,40700.0,83.0918,83.1302,83.0534,83.1206,40700.0
2024-04-01 10:40:00,86.65,86.65,86.57,86.64,33983.0,83.1302,83.1302,83.0534,83.1206,33983.0
2024-04-01 10:45:00,86.65,86.7,86.55,86.56,30308.0,83.1302,83.1781,83.0342,83.0438,30308.0
2024-04-01 10:50:00,86.56,86.73,86.56,86.66,33195.0,83.0438,83.2069,83.0438,83.1398,33195.0
2024-04-01 10:55:00,86.66,86.67,86.59,86.62,28691.0,83.1398,83.1494,83.0726,83.1014,28691.0
2024-04-01 11:00:00,86.62,86.64,86.55,86.56,15685.0,83.1014,83.1206,83.0342,83.0438,15685.0
2024-04-01 11:05:00,86.56,86.61,86.49,86.5,43166.0,83.0438,83.0918,82.9767,82.9863,43166.0
2024-04-01 11:10:00,86.5,86.6,86.49,86.59,35208.0,82.9863,83.0822,82.9767,83.0726,35208.0
2024-04-01 11:15:00,86.59,86.65,86.58,86.61,37170.0,83.0726,83.1302,83.063,83.0918,37170.0
2024-04-01 11:20:00,86.61,86.65,86.58,86.65,32811.0,83.0918,83.1302,83.063,83.1302,32811.0
2024-04-01 11:25:00,86.65,86.68,86.59,86.62,42635.0,83.1302,83.1589,83.0726,83.1014,42635.0
2024-04-01 11:30:00,86.62,86.66,86.61,86.62,25612.0,83.1014,83.1398,83.0918,83.1014,25612.0
2024-04-01 11:35:00,86.63,86.68,86.59,86.63,35984.0,83.111,83.1589,83.0726,83.111,35984.0
2024-04-01 11:40:00,86.63,86.65,86.53,86.62,43941.0,83.111,83.1302,83.015,83.1014,43941.0
2024-04-01 11:45:00,86.62,86.63,86.59,86.61,32866.0,83.1014,83.111,83.0726,83.0918,32866.0
2024-04-01 11:50:00,86.61,86.61,86.55,86.58,27307.0,83.0918,83.0918,83.0342,83.063,27307.0
2024-04-01 11:55:00,86.59,86.69,86.58,86.67,31998.0,83.0726,83.1685,83.063,83.1494,31998.0
2024-04-01 12:00:00,86.67,86.71,86.63,86.71,30227.0,83.1494,83.1877,83.111,83.1877,30227.0
2024-04-01 12:05:00,86.71,86.71,86.55,86.57,22421.0,83.1877,83.1877,83.0342,83.0534,22421.0
2024-04-01 12:10:00,86.57,86.57,86.48,86.51,23617.0,83.0534,83.0534,82.9671,82.9959,23617.0
2024-04-01 12:15:00,86.52,86.58,86.46,86.48,25438.0,83.0054,83.063,82.9479,82.9671,25438.0
2024-04-01 12:20:00,86.48,86.49,86.43,86.46,29979.0,82.9671,82.9767,82.9191,82.9479,29979.0
2024-04-01 12:25:00,86.47,86.51,86.45,86.49,38001.0,82.9575,82.9959,82.9383,82.9767,38001.0
2024-04-01 12:30:00,86.48,86.52,86.48,86.52,37632.0,82.9671,83.0054,82.9671,83.0054,37632.0
2024-04-01 12:35:00,86.52,86.58,86.51,86.57,42401.0,83.0054,83.063,82.9959,83.0534,42401.0
2024-04-01 12:40:00,86.57,86.63,86.56,86.62,21189.0,83.0534,83.111,83.0438,83.1014,21189.0
2024-04-01 12:45:00,86.63,86.64,86.58,86.62,21976.0,83.111,83.1206,83.063,83.1014,21976.0
2024-04-01 12:50:00,86.62,86.64,86.59,86.64,15282.0,83.1014,83.1206,83.0726,83.1206,15282.0
2024-04-01 12:55:00,86.64,86.65,86.6,86.64,22535.0,83.1206,83.1302,83.0822,83.1206,22535.0
2024-04-01 13:00:00,86.63,86.64,86.6,86.61,23375.0,83.111,83.1206,83.0822,83.0918,23375.0
2024-04-01 13:05:00,86.61,86.64,86.56,86.63,22332.0,83.0918,83.1206,83.0438,83.111,22332.0
2024-04-01 13:10:00,86.63,86.63,86.58,86.61,22130.0,83.111,83.111,83.063,83.0918,22130.0
2024-04-01 13:15:00,86.61,86.61,86.46,86.47,30775.0,83.0918,83.0918,82.9479,82.9575,30775.0
2024-04-01 13:20:00,86.46,86.6,86.45,86.59,65274.0,82.9479,83.0822,82.9383,83.0726,65274.0
2024-04-01 13:25:00,86.59,86.68,86.57,86.65,27854.0,83.0726,83.1589,83.0534,83.1302,27854.0
2024-04-01 13:30:00,86.65,86.69,86.58,86.68,49015.0,83.1302,83.1685,83.063,83.1589,49015.0
2024-04-01 13:35:00,86.68,86.75,86.66,86.69,38611.0,83.1589,83.2261,83.1398,83.1685,38611.0
2024-04-01 13:40:00,86.7,86.78,86.67,86.78,31099.0,83.1781,83.2549,83.1494,83.2549,31099.0
2024-04-01 13:45:00,86.77,86.8,86.74,86.76,30075.0,83.2453,83.2741,83.2165,83.2357,30075.0
2024-04-01 13:50:00,86.76,86.78,86.74,86.78,24822.0,83.2357,83.2549,83.2165,83.2549,24822.0
2024-04-01 13:55:00,86.78,86.78,86.74,86.75,22922.0,83.2549,83.2549,83.2165,83.2261,22922.0
2024-04-01 14:00:00,86.76,86.78,86.74,86.76,21393.0,83.2357,83.2549,83.2165,83.2357,21393.0
2024-04-01 14:05:00,86.77,86.77,86.74,86.76,21287.0,83.2453,83.2453,83.2165,83.2357,21287.0
2024-04-01 14:10:00,86.76,86.79,86.75,86.78,17929.0,83.2357,83.2645,83.2261,83.2549,17929.0
2024-04-01 14:15:00,86.76,86.81,86.76,86.81,16072.0,83.2357,83.2837,83.2357,83.2837,16072.0
2024-04-01 14:20:00,86.81,86.84,86.81,86.84,25050.0,83.2837,83.3124,83.2837,83.3124,25050.0
2024-04-01 14:25:00,86.84,86.86,86.8,86.82,28106.0,83.3124,83.3316,83.2741,83.2933,28106.0
2024-04-01 14:30:00,86.82,86.84,86.78,86.81,37398.0,83.2933,83.3124,83.2549,83.2837,37398.0
2024-04-01 14:35:00,86.81,86.83,86.75,86.81,24571.0,83.2837,83.3029,83.2261,83.2837,24571.0
2024-04-01 14:40:00,86.81,86.88,86.81,86.86,24205.0,83.2837,83.3508,83.2837,83.3316,24205.0
2024-04-01 14:45:00,86.86,86.87,86.78,86.81,27820.0,83.3316,83.3412,83.2549,83.2837,27820.0
2024-04-01 14:50:00,86.81,86.82,86.78,86.8,23520.0,83.2837,83.2933,83.2549,83.2741,23520.0
2024-04-01 14:55:00,86.8,86.8,86.69,86.72,40558.0,83.2741,83.2741,83.1685,83.1973,40558.0
2024-04-01 15:00:00,86.72,86.83,86.71,86.82,31866.0,83.1973,83.3029,83.1877,83.2933,31866.0
2024-04-01 15:05:00,86.83,86.87,86.8,86.87,27971.0,83.3029,83.3412,83.2741,83.3412,27971.0
2024-04-01 15:10:00,86.88,86.91,86.82,86.83,43113.0,83.3508,83.3796,83.2933,83.3029,43113.0
2024-04-01 15:15:00,86.83,86.85,86.81,86.84,34817.0,83.3029,83.322,83.2837,83.3124,34817.0
2024-04-01 15:20:00,86.84,86.89,86.8,86.84,45734.0,83.3124,83.3604,83.2741,83.3124,45734.0
2024-04-01 15:25:00,86.85,86.9,86.83,86.84,37141.0,83.322,83.37,83.3029,83.3124,37141.0
2024-04-01 15:30:00,86.84,86.97,86.84,86.94,41468.0,83.3124,83.4372,83.3124,83.4084,41468.0
2024-04-01 15:35:00,86.92,86.96,86.89,86.94,41118.0,83.3892,83.4276,83.3604,83.4084,41118.0
2024-04-01 15:40:00,86.92,87.0,86.92,86.95,55886.0,83.3892,83.4659,83.3892,83.418,55886.0
2024-04-01 15:45:00,86.95,86.98,86.91,86.95,73470.0,83.418,83.4468,83.3796,83.418,73470.0
2024-04-01 15:50:00,86.94,87.06,86.9,87.05,111091.0,83.4084,83.5235,83.37,83.5139,111091.0
2024-04-01 15:55:00,87.05,87.09,86.95,87.01,355581.0,83.5139,83.5523,83.418,83.4755,355581.0
2024-04-02 09:30:00,86.86,86.91,86.37,86.39,102684.0,83.3316,83.3796,82.8615,82.8807,102684.0
2024-04-02 09:35:00,86.38,86.5,86.07,86.38,42835.0,82.8711,82.9863,82.5737,82.8711,42835.0
2024-04-02 09:40:00,86.43,86.44,86.3,86.31,41487.0,82.9191,82.9287,82.7944,82.804,41487.0
2024-04-02 09:45:00,86.32,86.38,86.2,86.24,40717.0,82.8136,82.8711,82.6984,82.7368,40717.0
2024-04-02 09:50:00,86.24,86.35,86.17,86.33,34335.0,82.7368,82.8424,82.6697,82.8232,34335.0
2024-04-02 09:55:00,86.32,86.34,86.2,86.27,26099.0,82.8136,82.8328,82.6984,82.7656,26099.0
2024-04-02 10:00:00,86.28,86.31,86.16,86.21,33289.0,82.7752,82.804,82.6601,82.708,33289.0
2024-04-02 10:05:00,86.21,86.25,86.14,86.16,37979.0,82.708,82.7464,82.6409,82.6601,37979.0
2024-04-02 10:10:00,86.14,86.15,85.94,85.94,40219.0,82.6409,82.6505,82.449,82.449,40219.0
2024-04-02 10:15:00,85.97,86.13,85.95,86.12,32736.0,82.4778,82.6313,82.4586,82.6217,32736.0
2024-04-02 10:20:00,86.13,86.22,86.1,86.16,28358.0,82.6313,82.7176,82.6025,82.6601,28358.0
2024-04-02 10:25:00,86.17,86.17,86.09,86.11,28682.0,82.6697,82.6697,82.5929,82.6121,28682.0
2024-04-02 10:30:00,86.11,86.19,86.1,86.16,26098.0,82.6121,82.6889,82.6025,82.6601,26098.0
2024-04-02 10:35:00,86.16,86.26,86.12,86.26,45106.0,82.6601,82.756,82.6217,82.756,45106.0
2024-04-02 10:40:00,86.26,86.36,86.26,86.29,36124.0,82.756,82.8519,82.756,82.7848,36124.0
2024-04-02 10:45:00,86.3,86.3,86.15,86.2,31232.0,82.7944,82.7944,82.6505,82.6984,31232.0
2024-04-02 10:50:00,86.19,86.27,86.18,86.27,24369.0,82.6889,82.7656,82.6793,82.7656,24369.0
2024-04-02 10:55:00,86.28,86.28,86.14,86.16,33476.0,82.7752,82.7752,82.6409,82.6601,33476.0
2024-04-02 11:00:00,86.15,86.22,86.1,86.16,26227.0,82.6505,82.7176,82.6025,82.6601,26227.0
2024-04-02 11:05:00,86.15,86.19,86.02,86.03,34372.0,82.6505,82.6889,82.5258,82.5354,34372.0
2024-04-02 11:10:00,86.02,86.06,86.0,86.02,30559.0,82.5258,82.5641,82.5066,82.5258,30559.0
2024-04-02 11:15:00,86.01,86.01,85.83,86.0,64385.0,82.5162,82.5162,82.3435,82.5066,64385.0
2024-04-02 11:20:00,86.0,86.03,85.95,85.97,22652.0,82.5066,82.5354,82.4586,82.4778,22652.0
2024-04-02 11:25:00,85.97,85.99,85.9,85.92,26048.0,82.4778,82.497,82.4106,82.4298,26048.0
2024-04-02 11:30:00,85.92,85.93,85.8,85.81,82295.0,82.4298,82.4394,82.3147,82.3243,82295.0
2024-04-02 11:35:00,85.81,85.83,85.66,85.7,159459.0,82.3243,82.3435,82.1804,82.2188,159459.0
2024-04-02 11:40:00,85.7,85.71,85.59,85.62,85535.0,82.2188,82.2283,82.1132,82.142,85535.0
2024-04-02 11:45:00,85.62,85.78,85.54,85.75,39066.0,82.142,82.2955,82.0653,82.2667,39066.0
2024-04-02 11:50:00,85.73,85.83,85.7,85.72,30514.0,82.2475,82.3435,82.2188,82.2379,30514.0
2024-04-02 11:55:00,85.72,85.78,85.71,85.78,26850.0,82.2379,82.2955,82.2283,82.2955,26850.0
2024-04-02 12:00:00,85.78,85.8,85.64,85.64,19118.0,82.2955,82.3147,82.1612,82.1612,19118.0
2024-04-02 12:05:00,85.64,85.66,85.58,85.6,24228.0,82.1612,82.1804,82.1036,82.1228,24228.0
2024-04-02 12:10:00,85.61,85.62,85.53,85.54,35716.0,82.1324,82.142,82.0557,82.0653,35716.0
2024-04-02 12:15:00,85.53,85.56,85.49,85.53,27643.0,82.0557,82.0844,82.0173,82.0557,27643.0
2024-04-02 12:20:00,85.54,85.64,85.52,85.64,18808.0,82.0653,82.1612,82.0461,82.1612,18808.0
2024-04-02 12:25:00,85.64,85.68,85.62,85.64,25639.0,82.1612,82.1996,82.142,82.1612,25639.0
2024-04-02 12:30:00,85.62,85.69,85.6,85.68,19338.0,82.142,82.2092,82.1228,82.1996,19338.0
2024-04-02 12:35:00,85.68,85.69,85.64,85.66,22213.0,82.1996,82.2092,82.1612,82.1804,22213.0
2024-04-02 12:40:00,85.66,85.71,85.64,85.64,25334.0,82.1804,82.2283,82.1612,82.1612,25334.0
2024-04-02 12:45:00,85.64,85.68,85.64,85.65,21905.0,82.1612,82.1996,82.1612,82.1708,21905.0
2024-04-02 12:50:00,85.65,85.65,85.55,85.57,22979.0,82.1708,82.1708,82.0748,82.094,22979.0
2024-04-02 12:55:00,85.57,85.61,85.55,85.56,23485.0,82.094,82.1324,82.0748,82.0844,23485.0
2024-04-02 13:00:00,85.57,85.6,85.5,85.53,38444.0,82.094,82.1228,82.0269,82.0557,38444.0
2024-04-02 13:05:00,85.53,85.58,85.39,85.44,78540.0,82.0557,82.1036,81.9213,81.9693,78540.0
2024-04-02 13:10:00,85.45,85.45,85.38,85.38,24604.0,81.9789,81.9789,81.9118,81.9118,24604.0
2024-04-02 13:15:00,85.37,85.41,85.32,85.32,61320.0,81.9022,81.9405,81.8542,81.8542,61320.0
2024-04-02 13:20:00,85.34,85.38,85.29,85.32,42197.0,81.8734,81.9118,81.8254,81.8542,42197.0
2024-04-02 13:25:00,85.33,85.36,85.27,85.28,41512.0,81.8638,81.8926,81.8062,81.8158,41512.0
2024-04-02 13:30:00,85.27,85.34,85.26,85.34,49189.0,81.8062,81.8734,81.7966,81.8734,49189.0
2024-04-02 13:35:00,85.34,85.43,85.34,85.42,38077.0,81.8734,81.9597,81.8734,81.9501,38077.0
2024-04-02 13:40:00,85.41,85.54,85.41,85.48,40098.0,81.9405,82.0653,81.9405,82.0077,40098.0
2024-04-02 13:45:00,85.48,85.48,85.35,85.35,27871.0,82.0077,82.0077,81.883,81.883,27871.0
2024-04-02 13:50:00,85.37,85.37,85.32,85.36,22173.0,81.9022,81.9022,81.8542,81.8926,22173.0
2024-04-02 13:55:00,85.36,85.38,85.29,85.3,50428.0,81.8926,81.9118,81.8254,81.835,50428.0
2024-04-02 14:00:00,85.29,85.3,85.22,85.27,35147.0,81.8254,81.835,81.7583,81.8062,35147.0
2024-04-02 14:05:00,85.27,85.3,85.15,85.25,63645.0,81.8062,81.835,81.6911,81.787,63645.0
2024-04-02 14:10:00,85.24,85.34,85.24,85.33,23359.0,81.7774,81.8734,81.7774,81.8638,23359.0
2024-04-02 14:15:00,85.33,85.42,85.28,85.42,29106.0,81.8638,81.9501,81.8158,81.9501,29106.0
2024-04-02 14:20:00,85.42,85.45,85.34,85.35,57545.0,81.9501,81.9789,81.8734,81.883,57545.0
2024-04-02 14:25:00,85.36,85.5,85.36,85.42,34722.0,81.8926,82.0269,81.8926,81.9501,34722.0
2024-04-02 14:30:00,85.41,85.52,85.41,85.44,49131.0,81.9405,82.0461,81.9405,81.9693,49131.0
2024-04-02 14:35:00,85.45,85.46,85.39,85.43,33465.0,81.9789,81.9885,81.9213,81.9597,33465.0
2024-04-02 14:40:00,85.43,85.44,85.32,85.34,34373.0,81.9597,81.9693,81.8542,81.8734,34373.0
2024-04-02 14:45:00,85.34,85.34,85.28,85.3,27816.0,81.8734,81.8734,81.8158,81.835,27816.0
2024-04-02 14:50:00,85.31,85.38,85.3,85.34,29477.0,81.8446,81.9118,81.835,81.8734,29477.0
2024-04-02 14:55:00,85.35,85.4,85.35,85.38,30932.0,81.883,81.9309,81.883,81.9118,30932.0
2024-04-02 15:00:00,85.38,85.38,85.26,85.33,39787.0,81.9118,81.9118,81.7966,81.8638,39787.0
2024-04-02 15:05:00,85.34,85.41,85.32,85.36,45422.0,81.8734,81.9405,81.8542,81.8926,45422.0
2024-04-02 15:10:00,85.36,85.36,85.17,85.17,47974.0,81.8926,81.8926,81.7103,81.7103,47974.0
2024-04-02 15:15:00,85.17,85.26,85.17,85.18,44626.0,81.7103,81.7966,81.7103,81.7199,44626.0
2024-04-02 15:20:00,85.18,85.19,85.14,85.16,87716.0,81.7199,81.7295,81.6815,81.7007,87716.0
2024-04-02 15:25:00,85.15,85.22,85.14,85.19,59396.0,81.6911,81.7583,81.6815,81.7295,59396.0
2024-04-02 15:30:00,85.2,85.24,85.15,85.19,79648.0,81.7391,81.7774,81.6911,81.7295,79648.0
2024-04-02 15:35:00,85.19,85.28,85.13,85.14,103874.0,81.7295,81.8158,81.6719,81.6815,103874.0
2024-04-02 15:40:00,85.14,85.14,85.03,85.09,100513.0,81.6815,81.6815,81.576,81.6335,100513.0
2024-04-02 15:45:00,85.09,85.09,85.0,85.03,120273.0,81.6335,81.6335,81.5472,81.576,120273.0
2024-04-02 15:50:00,85.01,85.17,84.95,85.16,172160.0,81.5568,81.7103,81.4992,81.7007,172160.0
2024-04-02 15:55:00,85.16,85.22,85.07,85.2,450486.0,81.7007,81.7583,81.6143,81.7391,450486.0
2024-04-03 09:30:00,85.47,85.73,85.38,85.44,104724.0,81.9981,82.2475,81.9118,81.9693,104724.0
2024-04-03 09:35:00,85.45,85.54,85.33,85.38,72369.0,81.9789,82.0653,81.8638,81.9118,72369.0
2024-04-03 09:40:00,85.36,85.41,85.25,85.35,104999.0,81.8926,81.9405,81.787,81.883,104999.0
2024-04-03 09:45:00,85.35,85.47,85.3,85.45,41918.0,81.883,81.9981,81.835,81.9789,41918.0
2024-04-03 09:50:00,85.44,85.52,85.39,85.49,52650.0,81.9693,82.0461,81.9213,82.0173,52650.0
2024-04-03 09:55:00,85.48,85.49,85.23,85.23,72960.0,82.0077,82.0173,81.7678,81.7678,72960.0
2024-04-03 10:00:00,85.26,85.5,85.25,85.4,56215.0,81.7966,82.0269,81.787,81.9309,56215.0
2024-04-03 10:05:00,85.41,85.51,85.38,85.43,28763.0,81.9405,82.0365,81.9118,81.9597,28763.0
2024-04-03 10:10:00,85.42,85.51,85.39,85.49,30551.0,81.9501,82.0365,81.9213,82.0173,30551.0
2024-04-03 10:15:00,85.48,85.48,85.37,85.39,30650.0,82.0077,82.0077,81.9022,81.9213,30650.0
2024-04-03 10:20:00,85.39,85.43,85.38,85.41,44112.0,81.9213,81.9597,81.9118,81.9405,44112.0
2024-04-03 10:25:00,85.41,85.44,85.31,85.33,34760.0,81.9405,81.9693,81.8446,81.8638,34760.0
2024-04-03 10:30:00,85.33,85.42,85.3,85.34,35155.0,81.8638,81.9501,81.835,81.8734,35155.0
2024-04-03 10:35:00,85.35,85.44,85.34,85.38,36226.0,81.883,81.9693,81.8734,81.9118,36226.0
2024-04-03 10:40:00,85.37,85.42,85.35,85.36,57956.0,81.9022,81.9501,81.883,81.8926,57956.0
2024-04-03 10:45:00,85.36,85.45,85.35,85.36,34861.0,81.8926,81.9789,81.883,81.8926,34861.0
2024-04-03 10:50:00,85.36,85.46,85.32,85.41,52016.0,81.8926,81.9885,81.8542,81.9405,52016.0
2024-04-03 10:55:00,85.41,85.41,85.26,85.27,47377.0,81.9405,81.9405,81.7966,81.8062,47377.0
2024-04-03 11:00:00,85.26,85.35,85.2,85.35,26085.0,81.7966,81.883,81.7391,81.883,26085.0
2024-04-03 11:05:00,85.35,85.44,85.3,85.44,39507.0,81.883,81.9693,81.835,81.9693,39507.0
2024-04-03 11:10:00,85.44,85.44,85.37,85.42,28683.0,81.9693,81.9693,81.9022,81.9501,28683.0
2024-04-03 11:15:00,85.41,85.41,85.38,85.39,27706.0,81.9405,81.9405,81.9118,81.9213,27706.0
2024-04-03 11:20:00,85.4,85.42,85.32,85.35,75062.0,81.9309,81.9501,81.8542,81.883,75062.0
2024-04-03 11:25:00,85.35,85.41,85.3,85.3,48163.0,81.883,81.9405,81.835,81.835,48163.0
2024-04-03 11:30:00,85.31,85.33,85.28,85.33,40388.0,81.8446,81.8638,81.8158,81.8638,40388.0
2024-04-03 11:35:00,85.32,85.41,85.3,85.34,57522.0,81.8542,81.9405,81.835,81.8734,57522.0
2024-04-03 11:40:00,85.34,85.34,85.21,85.22,62282.0,81.8734,81.8734,81.7487,81.7583,62282.0
2024-04-03 11:45:00,85.21,85.25,85.19,85.22,40536.0,81.7487,81.787,81.7295,81.7583,40536.0
2024-04-03 11:50:00,85.22,85.29,85.2,85.29,38921.0,81.7583,81.8254,81.7391,81.8254,38921.0
2024-04-03 11:55:00,85.29,85.29,85.23,85.28,28247.0,81.8254,81.8254,81.7678,81.8158,28247.0
2024-04-03 12:00:00,85.28,85.29,85.25,85.27,35200.0,81.8158,81.8254,81.787,81.8062,35200.0
2024-04-03 12:05:00,85.26,85.33,85.23,85.33,41828.0,81.7966,81.8638,81.7678,81.8638,41828.0
2024-04-03 12:10:00,85.32,85.42,85.32,85.38,37607.0,81.8542,81.9501,81.8542,81.9118,37607.0
2024-04-03 12:15:00,85.38,85.38,85.31,85.36,32137.0,81.9118,81.9118,81.8446,81.8926,32137.0
2024-04-03 12:20:00,85.36,85.37,85.28,85.29,34610.0,81.8926,81.9022,81.8158,81.8254,34610.0
2024-04-03 12:25:00,85.29,85.35,85.25,85.35,32363.0,81.8254,81.883,81.787,81.883,32363.0
2024-04-03 12:30:00,85.35,85.47,85.34,85.47,20085.0,81.883,81.9981,81.8734,81.9981,20085.0
2024-04-03 12:35:00,85.47,85.47,85.3,85.3,60151.0,81.9981,81.9981,81.835,81.835,60151.0
2024-04-03 12:40:00,85.31,85.4,85.3,85.36,22835.0,81.8446,81.9309,81.835,81.8926,22835.0
2024-04-03 12:45:00,85.36,85.36,85.32,85.36,27242.0,81.8926,81.8926,81.8542,81.8926,27242.0
2024-04-03 12:50:00,85.36,85.37,85.33,85.36,33584.0,81.8926,81.9022,81.8638,81.8926,33584.0
2024-04-03 12:55:00,85.36,85.41,85.35,85.4,25038.0,81.8926,81.9405,81.883,81.9309,25038.0
2024-04-03 13:00:00,85.4,85.41,85.32,85.4,33692.0,81.9309,81.9405,81.8542,81.9309,33692.0
2024-04-03 13:05:00,85.39,85.46,85.39,85.45,25211.0,81.9213,81.9885,81.9213,81.9789,25211.0
2024-04-03 13:10:00,85.45,85.45,85.35,85.37,36506.0,81.9789,81.9789,81.883,81.9022,36506.0
2024-04-03 13:15:00,85.38,85.42,85.35,85.36,21821.0,81.9118,81.9501,81.883,81.8926,21821.0
2024-04-03 13:20:00,85.36,85.37,85.32,85.34,55529.0,81.8926,81.9022,81.8542,81.8734,55529.0
2024-04-03 13:25:00,85.35,85.36,85.33,85.35,28355.0,81.883,81.8926,81.8638,81.883,28355.0
2024-04-03 13:30:00,85.35,85.36,85.25,85.3,58777.0,81.883,81.8926,81.787,81.835,58777.0
2024-04-03 13:35:00,85.3,85.32,85.24,85.24,19215.0,81.835,81.8542,81.7774,81.7774,19215.0
2024-04-03 13:40:00,85.24,85.3,85.24,85.25,26620.0,81.7774,81.835,81.7774,81.787,26620.0
2024-04-03 13:45:00,85.24,85.27,85.23,85.27,33318.0,81.7774,81.8062,81.7678,81.8062,33318.0
2024-04-03 13:50:00,85.27,85.31,85.22,85.22,20583.0,81.8062,81.8446,81.7583,81.7583,20583.0
2024-04-03 13:55:00,85.22,85.23,85.17,85.19,33162.0,81.7583,81.7678,81.7103,81.7295,33162.0
2024-04-03 14:00:00,85.19,85.22,85.14,85.2,33490.0,81.7295,81.7583,81.6815,81.7391,33490.0
2024-04-03 14:05:00,85.2,85.23,85.16,85.17,44572.0,81.7391,81.7678,81.7007,81.7103,44572.0
2024-04-03 14:10:00,85.16,85.18,85.15,85.17,23479.0,81.7007,81.7199,81.6911,81.7103,23479.0
2024-04-03 14:15:00,85.17,85.19,85.11,85.12,45266.0,81.7103,81.7295,81.6527,81.6623,45266.0
2024-04-03 14:20:00,85.13,85.13,85.05,85.07,55965.0,81.6719,81.6719,81.5952,81.6143,55965.0
2024-04-03 14:25:00,85.08,85.11,85.07,85.11,21755.0,81.6239,81.6527,81.6143,81.6527,21755.0
2024-04-03 14:30:00,85.11,85.11,85.06,85.08,30964.0,81.6527,81.6527,81.6048,81.6239,30964.0
2024-04-03 14:35:00,85.09,85.09,85.02,85.06,54730.0,81.6335,81.6335,81.5664,81.6048,54730.0
2024-04-03 14:40:00,85.06,85.07,85.0,85.01,33614.0,81.6048,81.6143,81.5472,81.5568,33614.0
2024-04-03 14:45:00,85.01,85.05,84.99,85.04,38782.0,81.5568,81.5952,81.5376,81.5856,38782.0
2024-04-03 14:50:00,85.05,85.05,84.97,85.0,88062.0,81.5952,81.5952,81.5184,81.5472,88062.0
2024-04-03 14:55:00,85.0,85.02,84.96,85.01,47480.0,81.5472,81.5664,81.5088,81.5568,47480.0
2024-04-03 15:00:00,85.01,85.05,84.98,85.03,50300.0,81.5568,81.5952,81.528,81.576,50300.0
2024-04-03 15:05:00,85.03,85.04,84.98,84.98,35838.0,81.576,81.5856,81.528,81.528,35838.0
2024-04-03 15:10:00,84.99,85.03,84.9,84.91,72652.0,81.5376,81.576,81.4513,81.4608,72652.0
2024-04-03 15:15:00,84.91,84.91,84.79,84.86,75439.0,81.4608,81.4608,81.3457,81.4129,75439.0
2024-04-03 15:20:00,84.86,84.86,84.75,84.76,37139.0,81.4129,81.4129,81.3073,81.3169,37139.0
2024-04-03 15:25:00,84.77,84.82,84.73,84.8,44387.0,81.3265,81.3745,81.2882,81.3553,44387.0
2024-04-03 15:30:00,84.81,84.96,84.8,84.95,101859.0,81.3649,81.5088,81.3553,81.4992,101859.0
2024-04-03 15:35:00,84.95,85.02,84.92,85.0,59132.0,81.4992,81.5664,81.4704,81.5472,59132.0
2024-04-03 15:40:00,85.0,85.0,84.9,84.96,90391.0,81.5472,81.5472,81.4513,81.5088,90391.0
2024-04-03 15:45:00,84.95,85.11,84.94,85.08,83891.0,81.4992,81.6527,81.4896,81.6239,83891.0
2024-04-03 15:50:00,85.07,85.08,84.97,85.03,164560.0,81.6143,81.6239,81.5184,81.576,164560.0
2024-04-03 15:55:00,85.04,85.04,84.9,85.02,378379.0,81.5856,81.5856,81.4513,81.5664,378379.0
2024-04-04 09:30:00,85.34,85.34,85.15,85.3,93489.0,81.8734,81.8734,81.6911,81.835,93489.0
2024-04-04 09:35:00,85.32,85.33,85.03,85.11,77553.0,81.8542,81.8638,81.576,81.6527,77553.0
2024-04-04 09:40:00,85.12,85.21,85.05,85.19,46304.0,81.6623,81.7487,81.5952,81.7295,46304.0
2024-04-04 09:45:00,85.2,85.37,85.18,85.37,53830.0,81.7391,81.9022,81.7199,81.9022,53830.0
2024-04-04 09:50:00,85.37,85.4,85.23,85.24,45495.0,81.9022,81.9309,81.7678,81.7774,45495.0
2024-04-04 09:55:00,85.22,85.25,85.18,85.23,34611.0,81.7583,81.787,81.7199,81.7678,34611.0
2024-04-04 10:00:00,85.23,85.34,85.21,85.29,30279.0,81.7678,81.8734,81.7487,81.8254,30279.0
2024-04-04 10:05:00,85.29,85.29,85.15,85.15,30104.0,81.8254,81.8254,81.6911,81.6911,30104.0
2024-04-04 10:10:00,85.14,85.18,85.08,85.16,19991.0,81.6815,81.7199,81.6239,81.7007,19991.0
2024-04-04 10:15:00,85.17,85.18,85.05,85.05,32795.0,81.7103,81.7199,81.5952,81.5952,32795.0
2024-04-04 10:20:00,85.06,85.12,84.99,85.0,33200.0,81.6048,81.6623,81.5376,81.5472,33200.0
2024-04-04 10:25:00,85.0,85.1,84.99,85.0,47813.0,81.5472,81.6431,81.5376,81.5472,47813.0
2024-04-04 10:30:00,85.0,85.03,84.91,84.92,44626.0,81.5472,81.576,81.4608,81.4704,44626.0
2024-04-04 10:35:00,84.91,84.93,84.78,84.82,59973.0,81.4608,81.48,81.3361,81.3745,59973.0
2024-04-04 10:40:00,84.82,84.85,84.76,84.83,60477.0,81.3745,81.4033,81.3169,81.3841,60477.0
2024-04-04 10:45:00,84.83,84.92,84.8,84.9,77252.0,81.3841,81.4704,81.3553,81.4513,77252.0
2024-04-04 10:50:00,84.9,84.97,84.88,84.94,74121.0,81.4513,81.5184,81.4321,81.4896,74121.0
2024-04-04 10:55:00,84.92,84.95,84.85,84.87,92480.0,81.4704,81.4992,81.4033,81.4225,92480.0
2024-04-04 11:00:00,84.87,84.9,84.79,84.85,55804.0,81.4225,81.4513,81.3457,81.4033,55804.0
2024-04-04 11:05:00,84.86,84.93,84.85,84.92,17730.0,81.4129,81.48,81.4033,81.4704,17730.0
2024-04-04 11:10:00,84.95,85.02,84.95,85.0,28436.0,81.4992,81.5664,81.4992,81.5472,28436.0
2024-04-04 11:15:00,85.0,85.07,85.0,85.02,28495.0,81.5472,81.6143,81.5472,81.5664,28495.0
2024-04-04 11:20:00,85.03,85.09,84.99,85.09,22176.0,81.576,81.6335,81.5376,81.6335,22176.0
2024-04-04 11:25:00,85.09,85.18,85.08,85.14,27462.0,81.6335,81.7199,81.6239,81.6815,27462.0
2024-04-04 11:30:00,85.14,85.14,85.05,85.08,22251.0,81.6815,81.6815,81.5952,81.6239,22251.0
2024-04-04 11:35:00,85.08,85.11,85.05,85.09,22340.0,81.6239,81.6527,81.5952,81.6335,22340.0
2024-04-04 11:40:00,85.09,85.15,85.08,85.11,30799.0,81.6335,81.6911,81.6239,81.6527,30799.0
2024-04-04 11:45:00,85.12,85.17,85.09,85.13,28120.0,81.6623,81.7103,81.6335,81.6719,28120.0
2024-04-04 11:50:00,85.13,85.17,85.12,85.14,26242.0,81.6719,81.7103,81.6623,81.6815,26242.0
2024-04-04 11:55:00,85.13,85.16,85.1,85.14,30608.0,81.6719,81.7007,81.6431,81.6815,30608.0
2024-04-04 12:00:00,85.13,85.17,85.1,85.17,27830.0,81.6719,81.7103,81.6431,81.7103,27830.0
2024-04-04 12:05:00,85.17,85.21,85.14,85.17,53137.0,81.7103,81.7487,81.6815,81.7103,53137.0
2024-04-04 12:10:00,85.17,85.18,85.14,85.17,19654.0,81.7103,81.7199,81.6815,81.7103,19654.0
2024-04-04 12:15:00,85.17,85.17,85.13,85.14,25965.0,81.7103,81.7103,81.6719,81.6815,25965.0
2024-04-04 12:20:00,85.13,85.14,85.1,85.12,26956.0,81.6719,81.6815,81.6431,81.6623,26956.0
2024-04-04 12:25:00,85.11,85.16,85.11,85.11,31671.0,81.6527,81.7007,81.6527,81.6527,31671.0
2024-04-04 12:30:00,85.12,85.15,85.07,85.09,28006.0,81.6623,81.6911,81.6143,81.6335,28006.0
2024-04-04 12:35:00,85.08,85.08,85.04,85.05,15052.0,81.6239,81.6239,81.5856,81.5952,15052.0
2024-04-04 12:40:00,85.05,85.05,85.01,85.04,35723.0,81.5952,81.5952,81.5568,81.5856,35723.0
2024-04-04 12:45:00,85.03,85.07,85.02,85.06,13184.0,81.576,81.6143,81.5664,81.6048,13184.0
2024-04-04 12:50:00,85.06,85.07,85.03,85.04,19846.0,81.6048,81.6143,81.576,81.5856,19846.0
2024-04-04 12:55:00,85.04,85.07,85.02,85.04,35894.0,81.5856,81.6143,81.5664,81.5856,35894.0
2024-04-04 13:00:00,85.04,85.08,85.03,85.06,17598.0,81.5856,81.6239,81.576,81.6048,17598.0
2024-04-04 13:05:00,85.06,85.16,85.06,85.16,21255.0,81.6048,81.7007,81.6048,81.7007,21255.0
2024-04-04 13:10:00,85.15,85.15,85.11,85.12,16817.0,81.6911,81.6911,81.6527,81.6623,16817.0
2024-04-04 13:15:00,85.12,85.13,85.08,85.1,26166.0,81.6623,81.6719,81.6239,81.6431,26166.0
2024-04-04 13:20:00,85.1,85.15,85.07,85.08,27507.0,81.6431,81.6911,81.6143,81.6239,27507.0
2024-04-04 13:25:00,85.07,85.1,85.06,85.09,31556.0,81.6143,81.6431,81.6048,81.6335,31556.0
2024-04-04 13:30:00,85.1,85.11,85.03,85.05,35769.0,81.6431,81.6527,81.576,81.5952,35769.0
2024-04-04 13:35:00,85.06,85.07,85.02,85.05,22889.0,81.6048,81.6143,81.5664,81.5952,22889.0
2024-04-04 13:40:00,85.05,85.08,85.02,85.04,30274.0,81.5952,81.6239,81.5664,81.5856,30274.0
2024-04-04 13:45:00,85.04,85.05,85.0,85.01,26554.0,81.5856,81.5952,81.5472,81.5568,26554.0
2024-04-04 13:50:00,85.0,85.02,84.98,84.99,34674.0,81.5472,81.5664,81.528,81.5376,34674.0
2024-04-04 13:55:00,84.98,85.01,84.91,84.92,40915.0,81.528,81.5568,81.4608,81.4704,40915.0
2024-04-04 14:00:00,84.92,84.93,84.89,84.92,26338.0,81.4704,81.48,81.4417,81.4704,26338.0
2024-04-04 14:05:00,84.92,84.93,84.77,84.77,35954.0,81.4704,81.48,81.3265,81.3265,35954.0
2024-04-04 14:10:00,84.75,84.8,84.69,84.69,40415.0,81.3073,81.3553,81.2498,81.2498,40415.0
2024-04-04 14:15:00,84.69,84.7,84.54,84.56,47298.0,81.2498,81.2594,81.1059,81.1251,47298.0
2024-04-04 14:20:00,84.54,84.69,84.5,84.69,63325.0,81.1059,81.2498,81.0675,81.2498,63325.0
2024-04-04 14:25:00,84.69,84.72,84.46,84.47,71617.0,81.2498,81.2786,81.0291,81.0387,71617.0
2024-04-04 14:30:00,84.47,84.47,84.3,84.34,58687.0,81.0387,81.0387,80.8756,80.914,58687.0
2024-04-04 14:35:00,84.34,84.5,84.33,84.42,61878.0,80.914,81.0675,80.9044,80.9908,61878.0
2024-04-04 14:40:00,84.42,84.43,84.24,84.25,46395.0,80.9908,81.0003,80.8181,80.8277,46395.0
2024-04-04 14:45:00,84.25,84.34,84.24,84.33,30982.0,80.8277,80.914,80.8181,80.9044,30982.0
2024-04-04 14:50:00,84.34,84.36,84.28,84.31,38455.0,80.914,80.9332,80.8564,80.8852,38455.0
2024-04-04 14:55:00,84.31,84.32,84.19,84.28,65986.0,80.8852,80.8948,80.7701,80.8564,65986.0
2024-04-04 15:00:00,84.26,84.28,84.13,84.22,64710.0,80.8372,80.8564,80.7125,80.7989,64710.0
2024-04-04 15:05:00,84.23,84.37,84.23,84.36,46842.0,80.8085,80.9428,80.8085,80.9332,46842.0
2024-04-04 15:10:00,84.35,84.37,84.28,84.36,49186.0,80.9236,80.9428,80.8564,80.9332,49186.0
2024-04-04 15:15:00,84.36,84.36,84.25,84.27,55856.0,80.9332,80.9332,80.8277,80.8468,55856.0
2024-04-04 15:20:00,84.28,84.37,84.26,84.26,51324.0,80.8564,80.9428,80.8372,80.8372,51324.0
2024-04-04 15:25:00,84.25,84.29,84.18,84.23,55948.0,80.8277,80.866,80.7605,80.8085,55948.0
2024-04-04 15:30:00,84.23,84.3,84.17,84.17,61971.0,80.8085,80.8756,80.7509,80.7509,61971.0
2024-04-04 15:35:00,84.17,84.29,84.1,84.22,84217.0,80.7509,80.866,80.6837,80.7989,84217.0
2024-04-04 15:40:00,84.22,84.22,84.07,84.1,82153.0,80.7989,80.7989,80.655,80.6837,82153.0
2024-04-04 15:45:00,84.09,84.18,84.04,84.15,110863.0,80.6742,80.7605,80.6262,80.7317,110863.0
2024-04-04 15:50:00,84.15,84.18,83.98,84.02,273615.0,80.7317,80.7605,80.5686,80.607,273615.0
2024-04-04 15:55:00,84.02,84.07,83.75,83.91,739447.0,80.607,80.655,80.348,80.5015,739447.0
2024-04-05 09:30:00,83.44,83.57,83.1,83.57,132813.0,80.0506,80.1753,79.7244,80.1753,132813.0
2024-04-05 09:35:00,83.59,83.8,83.54,83.73,38258.0,80.1945,80.3959,80.1465,80.3288,38258.0
2024-04-05 09:40:00,83.72,83.81,83.69,83.73,28228.0,80.3192,80.4055,80.2904,80.3288,28228.0
2024-04-05 09:45:00,83.74,83.85,83.67,83.69,56326.0,80.3384,80.4439,80.2712,80.2904,56326.0
2024-04-05 09:50:00,83.7,83.87,83.7,83.84,63169.0,80.3,80.4631,80.3,80.4343,63169.0
2024-04-05 09:55:00,83.85,83.93,83.79,83.81,50163.0,80.4439,80.5207,80.3863,80.4055,50163.0
2024-04-05 10:00:00,83.81,83.87,83.75,83.81,46162.0,80.4055,80.4631,80.348,80.4055,46162.0
2024-04-05 10:05:00,83.8,83.86,83.75,83.86,68560.0,80.3959,80.4535,80.348,80.4535,68560.0
2024-04-05 10:10:00,83.86,83.95,83.86,83.88,37007.0,80.4535,80.5398,80.4535,80.4727,37007.0
2024-04-05 10:15:00,83.88,83.94,83.83,83.93,36553.0,80.4727,80.5302,80.4247,80.5207,36553.0
2024-04-05 10:20:00,83.94,84.06,83.93,84.06,45182.0,80.5302,80.6454,80.5207,80.6454,45182.0
2024-04-05 10:25:00,84.06,84.08,83.98,84.06,33983.0,80.6454,80.6646,80.5686,80.6454,33983.0
2024-04-05 10:30:00,84.06,84.23,84.03,84.16,61722.0,80.6454,80.8085,80.6166,80.7413,61722.0
2024-04-05 10:35:00,84.16,84.16,84.08,84.12,47812.0,80.7413,80.7413,80.6646,80.7029,47812.0
2024-04-05 10:40:00,84.12,84.16,84.07,84.15,35658.0,80.7029,80.7413,80.655,80.7317,35658.0
2024-04-05 10:45:00,84.14,84.21,84.09,84.2,28213.0,80.7221,80.7893,80.6742,80.7797,28213.0
2024-04-05 10:50:00,84.2,84.35,84.2,84.25,66110.0,80.7797,80.9236,80.7797,80.8277,66110.0
2024-04-05 10:55:00,84.26,84.35,84.26,84.32,28981.0,80.8372,80.9236,80.8372,80.8948,28981.0
2024-04-05 11:00:00,84.31,84.32,84.21,84.22,31263.0,80.8852,80.8948,80.7893,80.7989,31263.0
2024-04-05 11:05:00,84.22,84.34,84.2,84.3,30926.0,80.7989,80.914,80.7797,80.8756,30926.0
2024-04-05 11:10:00,84.3,84.36,84.25,84.34,26588.0,80.8756,80.9332,80.8277,80.914,26588.0
2024-04-05 11:15:00,84.33,84.36,84.31,84.34,25638.0,80.9044,80.9332,80.8852,80.914,25638.0
2024-04-05 11:20:00,84.35,84.46,84.35,84.45,32737.0,80.9236,81.0291,80.9236,81.0195,32737.0
2024-04-05 11:25:00,84.45,84.54,84.41,84.54,44391.0,81.0195,81.1059,80.9812,81.1059,44391.0
2024-04-05 11:30:00,84.54,84.54,84.44,84.48,38560.0,81.1059,81.1059,81.0099,81.0483,38560.0
2024-04-05 11:35:00,84.48,84.48,84.38,84.42,25647.0,81.0483,81.0483,80.9524,80.9908,25647.0
2024-04-05 11:40:00,84.41,84.57,84.39,84.54,46426.0,80.9812,81.1347,80.962,81.1059,46426.0
2024-04-05 11:45:00,84.54,84.57,84.51,84.54,32528.0,81.1059,81.1347,81.0771,81.1059,32528.0
2024-04-05 11:50:00,84.54,84.63,84.52,84.59,28917.0,81.1059,81.1922,81.0867,81.1538,28917.0
2024-04-05 11:55:00,84.59,84.65,84.56,84.56,32442.0,81.1538,81.2114,81.1251,81.1251,32442.0
2024-04-05 12:00:00,84.57,84.59,84.54,84.56,25725.0,81.1347,81.1538,81.1059,81.1251,25725.0
2024-04-05 12:05:00,84.56,84.57,84.46,84.53,34133.0,81.1251,81.1347,81.0291,81.0963,34133.0
2024-04-05 12:10:00,84.53,84.59,84.51,84.57,22689.0,81.0963,81.1538,81.0771,81.1347,22689.0
2024-04-05 12:15:00,84.56,84.6,84.51,84.52,23528.0,81.1251,81.1634,81.0771,81.0867,23528.0
2024-04-05 12:20:00,84.51,84.59,84.51,84.58,19064.0,81.0771,81.1538,81.0771,81.1443,19064.0
2024-04-05 12:25:00,84.59,84.61,84.53,84.59,33074.0,81.1538,81.173,81.0963,81.1538,33074.0
2024-04-05 12:30:00,84.59,84.59,84.52,84.55,29486.0,81.1538,81.1538,81.0867,81.1155,29486.0
2024-04-05 12:35:00,84.55,84.56,84.47,84.5,22551.0,81.1155,81.1251,81.0387,81.0675,22551.0
2024-04-05 12:40:00,84.51,84.51,84.36,84.37,26656.0,81.0771,81.0771,80.9332,80.9428,26656.0
2024-04-05 12:45:00,84.38,84.38,84.3,84.31,16932.0,80.9524,80.9524,80.8756,80.8852,16932.0
2024-04-05 12:50:00,84.32,84.41,84.31,84.4,74735.0,80.8948,80.9812,80.8852,80.9716,74735.0
2024-04-05 12:55:00,84.4,84.46,84.35,84.45,49316.0,80.9716,81.0291,80.9236,81.0195,49316.0
2024-04-05 13:00:00,84.44,84.48,84.36,84.4,22996.0,81.0099,81.0483,80.9332,80.9716,22996.0
2024-04-05 13:05:00,84.39,84.4,84.27,84.31,41238.0,80.962,80.9716,80.8468,80.8852,41238.0
2024-04-05 13:10:00,84.31,84.35,84.26,84.26,21047.0,80.8852,80.9236,80.8372,80.8372,21047.0
2024-04-05 13:15:00,84.25,84.27,84.14,84.16,21346.0,80.8277,80.8468,80.7221,80.7413,21346.0
2024-04-05 13:20:00,84.16,84.24,84.15,84.22,20607.0,80.7413,80.8181,80.7317,80.7989,20607.0
2024-04-05 13:25:00,84.22,84.31,84.22,84.31,22293.0,80.7989,80.8852,80.7989,80.8852,22293.0
2024-04-05 13:30:00,84.31,84.34,84.28,84.3,31821.0,80.8852,80.914,80.8564,80.8756,31821.0
2024-04-05 13:35:00,84.3,84.36,84.29,84.31,22796.0,80.8756,80.9332,80.866,80.8852,22796.0
2024-04-05 13:40:00,84.32,84.36,84.28,84.31,28328.0,80.8948,80.9332,80.8564,80.8852,28328.0
2024-04-05 13:45:00,84.31,84.34,84.26,84.31,44179.0,80.8852,80.914,80.8372,80.8852,44179.0
2024-04-05 13:50:00,84.31,84.35,84.27,84.31,44617.0,80.8852,80.9236,80.8468,80.8852,44617.0
2024-04-05 13:55:00,84.31,84.33,84.25,84.26,50297.0,80.8852,80.9044,80.8277,80.8372,50297.0
2024-04-05 14:00:00,84.26,84.26,84.13,84.22,45830.0,80.8372,80.8372,80.7125,80.7989,45830.0
2024-04-05 14:05:00,84.22,84.43,84.21,84.42,31838.0,80.7989,81.0003,80.7893,80.9908,31838.0
2024-04-05 14:10:00,84.41,84.45,84.38,84.4,31026.0,80.9812,81.0195,80.9524,80.9716,31026.0
2024-04-05 14:15:00,84.4,84.42,84.37,84.39,22543.0,80.9716,80.9908,80.9428,80.962,22543.0
2024-04-05 14:20:00,84.38,84.47,84.37,84.38,25013.0,80.9524,81.0387,80.9428,80.9524,25013.0
2024-04-05 14:25:00,84.37,84.41,84.31,84.31,28530.0,80.9428,80.9812,80.8852,80.8852,28530.0
2024-04-05 14:30:00,84.32,84.43,84.32,84.42,35190.0,80.8948,81.0003,80.8948,80.9908,35190.0
2024-04-05 14:35:00,84.42,84.5,84.41,84.47,27351.0,80.9908,81.0675,80.9812,81.0387,27351.0
2024-04-05 14:40:00,84.47,84.5,84.39,84.44,31547.0,81.0387,81.0675,80.962,81.0099,31547.0
2024-04-05 14:45:00,84.43,84.43,84.32,84.32,29127.0,81.0003,81.0003,80.8948,80.8948,29127.0
2024-04-05 14:50:00,84.32,84.35,84.29,84.31,21166.0,80.8948,80.9236,80.866,80.8852,21166.0
2024-04-05 14:55:00,84.31,84.34,84.26,84.33,33069.0,80.8852,80.914,80.8372,80.9044,33069.0
2024-04-05 15:00:00,84.33,84.4,84.32,84.39,34121.0,80.9044,80.9716,80.8948,80.962,34121.0
2024-04-05 15:05:00,84.4,84.43,84.34,84.35,37244.0,80.9716,81.0003,80.914,80.9236,37244.0
2024-04-05 15:10:00,84.36,84.39,84.33,84.39,29361.0,80.9332,80.962,80.9044,80.962,29361.0
2024-04-05 15:15:00,84.39,84.4,84.33,84.4,32749.0,80.962,80.9716,80.9044,80.9716,32749.0
2024-04-05 15:20:00,84.4,84.42,84.36,84.42,35252.0,80.9716,80.9908,80.9332,80.9908,35252.0
2024-04-05 15:25:00,84.42,84.47,84.41,84.47,26594.0,80.9908,81.0387,80.9812,81.0387,26594.0
2024-04-05 15:30:00,84.46,84.61,84.45,84.6,59412.0,81.0291,81.173,81.0195,81.1634,59412.0
2024-04-05 15:35:00,84.59,84.6,84.51,84.56,42555.0,81.1538,81.1634,81.0771,81.1251,42555.0
2024-04-05 15:40:00,84.56,84.59,84.53,84.56,76834.0,81.1251,81.1538,81.0963,81.1251,76834.0
2024-04-05 15:45:00,84.55,84.68,84.54,84.64,59110.0,81.1155,81.2402,81.1059,81.2018,59110.0
2024-04-05 15:50:00,84.63,84.64,84.5,84.55,108335.0,81.1922,81.2018,81.0675,81.1155,108335.0
2024-04-05 15:55:00,84.54,84.61,84.52,84.55,220287.0,81.1059,81.173,81.0867,81.1155,220287.0
2024-04-08 09:30:00,84.26,84.35,83.18,83.23,218047.0,80.8372,80.9236,79.8011,79.8491,218047.0
2024-04-08 09:35:00,83.23,83.26,82.48,82.85,312893.0,79.8491,79.8779,79.1296,79.4845,312893.0
2024-04-08 09:40:00,82.84,82.93,82.61,82.82,227026.0,79.4749,79.5613,79.2543,79.4557,227026.0
2024-04-08 09:45:00,82.83,83.26,82.83,83.11,118867.0,79.4653,79.8779,79.4653,79.734,118867.0
2024-04-08 09:50:00,83.12,83.39,83.08,83.14,70075.0,79.7436,80.0026,79.7052,79.7627,70075.0
2024-04-08 09:55:00,83.13,83.18,83.04,83.05,51588.0,79.7532,79.8011,79.6668,79.6764,51588.0
2024-04-08 10:00:00,83.06,83.13,82.87,82.9,80544.0,79.686,79.7532,79.5037,79.5325,80544.0
2024-04-08 10:05:00,82.89,83.14,82.86,83.08,73745.0,79.5229,79.7627,79.4941,79.7052,73745.0
2024-04-08 10:10:00,83.07,83.15,83.0,83.13,58393.0,79.6956,79.7723,79.6284,79.7532,58393.0
2024-04-08 10:15:00,83.13,83.45,83.12,83.41,69513.0,79.7532,80.0602,79.7436,80.0218,69513.0
2024-04-08 10:20:00,83.42,83.43,83.25,83.4,58683.0,80.0314,80.041,79.8683,80.0122,58683.0
2024-04-08 10:25:00,83.4,83.53,83.35,83.38,72568.0,80.0122,80.1369,79.9642,79.993,72568.0
2024-04-08 10:30:00,83.37,83.44,83.28,83.4,99083.0,79.9834,80.0506,79.8971,80.0122,99083.0
2024-04-08 10:35:00,83.4,83.5,83.39,83.43,47709.0,80.0122,80.1081,80.0026,80.041,47709.0
2024-04-08 10:40:00,83.45,83.6,83.45,83.6,39058.0,80.0602,80.2041,80.0602,80.2041,39058.0
2024-04-08 10:45:00,83.59,83.6,83.42,83.45,50699.0,80.1945,80.2041,80.0314,80.0602,50699.0
2024-04-08 10:50:00,83.46,83.47,83.23,83.26,52408.0,80.0697,80.0793,79.8491,79.8779,52408.0
2024-04-08 10:55:00,83.26,83.39,83.24,83.39,40986.0,79.8779,80.0026,79.8587,80.0026,40986.0
2024-04-08 11:00:00,83.39,83.39,83.29,83.36,48969.0,80.0026,80.0026,79.9067,79.9738,48969.0
2024-04-08 11:05:00,83.36,83.37,83.29,83.31,35212.0,79.9738,79.9834,79.9067,79.9258,35212.0
2024-04-08 11:10:00,83.32,83.33,83.22,83.25,39830.0,79.9354,79.945,79.8395,79.8683,39830.0
2024-04-08 11:15:00,83.25,83.25,83.15,83.16,42622.0,79.8683,79.8683,79.7723,79.7819,42622.0
2024-04-08 11:20:00,83.17,83.26,83.17,83.2,88585.0,79.7915,79.8779,79.7915,79.8203,88585.0
2024-04-08 11:25:00,83.2,83.22,83.07,83.11,60026.0,79.8203,79.8395,79.6956,79.734,60026.0
2024-04-08 11:30:00,83.11,83.13,83.03,83.12,59505.0,79.734,79.7532,79.6572,79.7436,59505.0
2024-04-08 11:35:00,83.13,83.17,83.06,83.14,49658.0,79.7532,79.7915,79.686,79.7627,49658.0
2024-04-08 11:40:00,83.14,83.14,83.02,83.04,60446.0,79.7627,79.7627,79.6476,79.6668,60446.0
2024-04-08 11:45:00,83.03,83.03,82.96,82.99,66570.0,79.6572,79.6572,79.5901,79.6188,66570.0
2024-04-08 11:50:00,82.99,83.07,82.98,83.01,40171.0,79.6188,79.6956,79.6092,79.638,40171.0
2024-04-08 11:55:00,83.0,83.11,82.96,83.11,38079.0,79.6284,79.734,79.5901,79.734,38079.0
2024-04-08 12:00:00,83.11,83.19,83.08,83.16,44079.0,79.734,79.8107,79.7052,79.7819,44079.0
2024-04-08 12:05:00,83.16,83.17,83.09,83.12,44065.0,79.7819,79.7915,79.7148,79.7436,44065.0
2024-04-08 12:10:00,83.12,83.16,83.08,83.12,28386.0,79.7436,79.7819,79.7052,79.7436,28386.0
2024-04-08 12:15:00,83.11,83.19,83.11,83.17,30853.0,79.734,79.8107,79.734,79.7915,30853.0
2024-04-08 12:20:00,83.17,83.2,83.12,83.13,55793.0,79.7915,79.8203,79.7436,79.7532,55793.0
2024-04-08 12:25:00,83.13,83.2,83.11,83.16,48043.0,79.7532,79.8203,79.734,79.7819,48043.0
2024-04-08 12:30:00,83.16,83.2,83.13,83.16,42781.0,79.7819,79.8203,79.7532,79.7819,42781.0
2024-04-08 12:35:00,83.17,83.21,83.13,83.15,64049.0,79.7915,79.8299,79.7532,79.7723,64049.0
2024-04-08 12:40:00,83.15,83.21,83.14,83.15,71178.0,79.7723,79.8299,79.7627,79.7723,71178.0
2024-04-08 12:45:00,83.15,83.23,83.14,83.19,67060.0,79.7723,79.8491,79.7627,79.8107,67060.0
2024-04-08 12:50:00,83.19,83.21,83.14,83.16,29738.0,79.8107,79.8299,79.7627,79.7819,29738.0
2024-04-08 12:55:00,83.16,83.2,83.13,83.13,38319.0,79.7819,79.8203,79.7532,79.7532,38319.0
2024-04-08 13:00:00,83.14,83.18,83.1,83.1,42317.0,79.7627,79.8011,79.7244,79.7244,42317.0
2024-04-08 13:05:00,83.11,83.11,83.02,83.03,41181.0,79.734,79.734,79.6476,79.6572,41181.0
2024-04-08 13:10:00,83.03,83.06,83.0,83.06,44839.0,79.6572,79.686,79.6284,79.686,44839.0
2024-04-08 13:15:00,83.05,83.1,83.05,83.09,35391.0,79.6764,79.7244,79.6764,79.7148,35391.0
2024-04-08 13:20:00,83.09,83.14,83.09,83.13,38446.0,79.7148,79.7627,79.7148,79.7532,38446.0
2024-04-08 13:25:00,83.13,83.14,83.05,83.14,43076.0,79.7532,79.7627,79.6764,79.7627,43076.0
2024-04-08 13:30:00,83.14,83.18,83.12,83.13,42654.0,79.7627,79.8011,79.7436,79.7532,42654.0
2024-04-08 13:35:00,83.13,83.15,83.1,83.15,30516.0,79.7532,79.7723,79.7244,79.7723,30516.0
2024-04-08 13:40:00,83.14,83.16,83.08,83.09,43906.0,79.7627,79.7819,79.7052,79.7148,43906.0
2024-04-08 13:45:00,83.1,83.12,83.09,83.12,44831.0,79.7244,79.7436,79.7148,79.7436,44831.0
2024-04-08 13:50:00,83.12,83.14,83.1,83.14,36724.0,79.7436,79.7627,79.7244,79.7627,36724.0
2024-04-08 13:55:00,83.14,83.2,83.14,83.18,34015.0,79.7627,79.8203,79.7627,79.8011,34015.0
2024-04-08 14:00:00,83.17,83.21,83.1,83.12,46963.0,79.7915,79.8299,79.7244,79.7436,46963.0
2024-04-08 14:05:00,83.12,83.17,83.1,83.17,36372.0,79.7436,79.7915,79.7244,79.7915,36372.0
2024-04-08 14:10:00,83.17,83.22,83.16,83.2,51066.0,79.7915,79.8395,79.7819,79.8203,51066.0
2024-04-08 14:15:00,83.2,83.22,83.18,83.19,50488.0,79.8203,79.8395,79.8011,79.8107,50488.0
2024-04-08 14:20:00,83.19,83.22,83.16,83.17,38350.0,79.8107,79.8395,79.7819,79.7915,38350.0
2024-04-08 14:25:00,83.17,83.28,83.16,83.27,59502.0,79.7915,79.8971,79.7819,79.8875,59502.0
2024-04-08 14:30:00,83.28,83.44,83.26,83.41,76209.0,79.8971,80.0506,79.8779,80.0218,76209.0
2024-04-08 14:35:00,83.41,83.47,83.37,83.39,49061.0,80.0218,80.0793,79.9834,80.0026,49061.0
2024-04-08 14:40:00,83.39,83.47,83.39,83.42,34271.0,80.0026,80.0793,80.0026,80.0314,34271.0
2024-04-08 14:45:00,83.42,83.42,83.33,83.42,34288.0,80.0314,80.0314,79.945,80.0314,34288.0
2024-04-08 14:50:00,83.42,83.42,83.37,83.42,32285.0,80.0314,80.0314,79.9834,80.0314,32285.0
2024-04-08 14:55:00,83.42,83.43,83.37,83.39,44836.0,80.0314,80.041,79.9834,80.0026,44836.0
2024-04-08 15:00:00,83.39,83.44,83.29,83.3,60051.0,80.0026,80.0506,79.9067,79.9162,60051.0
2024-04-08 15:05:00,83.29,83.32,83.23,83.31,72341.0,79.9067,79.9354,79.8491,79.9258,72341.0
2024-04-08 15:10:00,83.31,83.32,83.25,83.27,51022.0,79.9258,79.9354,79.8683,79.8875,51022.0
2024-04-08 15:15:00,83.27,83.31,83.26,83.3,46364.0,79.8875,79.9258,79.8779,79.9162,46364.0
2024-04-08 15:20:00,83.31,83.33,83.26,83.28,71721.0,79.9258,79.945,79.8779,79.8971,71721.0
2024-04-08 15:25:00,83.28,83.28,83.19,83.22,79416.0,79.8971,79.8971,79.8107,79.8395,79416.0
2024-04-08 15:30:00,83.22,83.22,83.15,83.17,81419.0,79.8395,79.8395,79.7723,79.7915,81419.0
2024-04-08 15:35:00,83.18,83.18,83.02,83.03,121832.0,79.8011,79.8011,79.6476,79.6572,121832.0
2024-04-08 15:40:00,83.03,83.04,82.95,82.98,164341.0,79.6572,79.6668,79.5805,79.6092,164341.0
2024-04-08 15:45:00,82.98,83.03,82.91,82.92,169703.0,79.6092,79.6572,79.5421,79.5517,169703.0
2024-04-08 15:50:00,82.93,83.02,82.83,83.02,205555.0,79.5613,79.6476,79.4653,79.6476,205555.0
2024-04-08 15:55:00,83.02,83.07,82.85,82.93,553087.0,79.6476,79.6956,79.4845,79.5613,553087.0
2024-04-09 09:30:00,83.38,83.46,83.08,83.38,174867.0,79.993,80.0697,79.7052,79.993,174867.0
2024-04-09 09:35:00,83.36,83.58,83.36,83.51,69004.0,79.9738,80.1849,79.9738,80.1177,69004.0
2024-04-09 09:40:00,83.53,83.56,83.41,83.41,45941.0,80.1369,80.1657,80.0218,80.0218,45941.0
2024-04-09 09:45:00,83.42,83.44,83.27,83.3,35467.0,80.0314,80.0506,79.8875,79.9162,35467.0
2024-04-09 09:50:00,83.3,83.35,83.03,83.05,65978.0,79.9162,79.9642,79.6572,79.6764,65978.0
2024-04-09 09:55:00,83.06,83.24,83.05,83.22,58689.0,79.686,79.8587,79.6764,79.8395,58689.0
2024-04-09 10:00:00,83.19,83.22,83.1,83.16,78320.0,79.8107,79.8395,79.7244,79.7819,78320.0
2024-04-09 10:05:00,83.15,83.19,83.1,83.19,39911.0,79.7723,79.8107,79.7244,79.8107,39911.0
2024-04-09 10:10:00,83.19,83.32,83.19,83.25,36089.0,79.8107,79.9354,79.8107,79.8683,36089.0
2024-04-09 10:15:00,83.25,83.28,83.18,83.28,24651.0,79.8683,79.8971,79.8011,79.8971,24651.0
2024-04-09 10:20:00,83.28,83.31,83.25,83.29,20605.0,79.8971,79.9258,79.8683,79.9067,20605.0
2024-04-09 10:25:00,83.3,83.4,83.3,83.36,70010.0,79.9162,80.0122,79.9162,79.9738,70010.0
2024-04-09 10:30:00,83.36,83.4,83.27,83.36,55756.0,79.9738,80.0122,79.8875,79.9738,55756.0
2024-04-09 10:35:00,83.36,83.4,83.25,83.31,48816.0,79.9738,80.0122,79.8683,79.9258,48816.0
2024-04-09 10:40:00,83.32,83.32,83.2,83.23,36264.0,79.9354,79.9354,79.8203,79.8491,36264.0
2024-04-09 10:45:00,83.23,83.23,83.06,83.06,49754.0,79.8491,79.8491,79.686,79.686,49754.0
2024-04-09 10:50:00,83.06,83.08,83.0,83.06,51902.0,79.686,79.7052,79.6284,79.686,51902.0
2024-04-09 10:55:00,83.08,83.22,83.07,83.21,45721.0,79.7052,79.8395,79.6956,79.8299,45721.0
2024-04-09 11:00:00,83.22,83.39,83.22,83.31,39969.0,79.8395,80.0026,79.8395,79.9258,39969.0
2024-04-09 11:05:00,83.3,83.31,83.26,83.29,34726.0,79.9162,79.9258,79.8779,79.9067,34726.0
2024-04-09 11:10:00,83.29,83.36,83.26,83.35,26995.0,79.9067,79.9738,79.8779,79.9642,26995.0
2024-04-09 11:15:00,83.35,83.4,83.33,83.35,47746.0,79.9642,80.0122,79.945,79.9642,47746.0
2024-04-09 11:20:00,83.36,83.36,83.24,83.28,21818.0,79.9738,79.9738,79.8587,79.8971,21818.0
2024-04-09 11:25:00,83.28,83.36,83.27,83.33,34757.0,79.8971,79.9738,79.8875,79.945,34757.0
2024-04-09 11:30:00,83.33,83.36,83.3,83.34,28218.0,79.945,79.9738,79.9162,79.9546,28218.0
2024-04-09 11:35:00,83.34,83.38,83.33,83.34,33080.0,79.9546,79.993,79.945,79.9546,33080.0
2024-04-09 11:40:00,83.34,83.38,83.31,83.36,39871.0,79.9546,79.993,79.9258,79.9738,39871.0
2024-04-09 11:45:00,83.36,83.38,83.31,83.34,26717.0,79.9738,79.993,79.9258,79.9546,26717.0
2024-04-09 11:50:00,83.33,83.38,83.31,83.34,35886.0,79.945,79.993,79.9258,79.9546,35886.0
2024-04-09 11:55:00,83.34,83.35,83.29,83.31,25059.0,79.9546,79.9642,79.9067,79.9258,25059.0
2024-04-09 12:00:00,83.31,83.31,83.18,83.2,23587.0,79.9258,79.9258,79.8011,79.8203,23587.0
2024-04-09 12:05:00,83.2,83.21,83.14,83.19,24959.0,79.8203,79.8299,79.7627,79.8107,24959.0
2024-04-09 12:10:00,83.2,83.24,83.14,83.18,46118.0,79.8203,79.8587,79.7627,79.8011,46118.0
2024-04-09 12:15:00,83.17,83.24,83.07,83.09,36970.0,79.7915,79.8587,79.6956,79.7148,36970.0
2024-04-09 12:20:00,83.1,83.18,83.09,83.15,32888.0,79.7244,79.8011,79.7148,79.7723,32888.0
2024-04-09 12:25:00,83.16,83.25,83.15,83.23,42459.0,79.7819,79.8683,79.7723,79.8491,42459.0
2024-04-09 12:30:00,83.22,83.3,83.21,83.3,34326.0,79.8395,79.9162,79.8299,79.9162,34326.0
2024-04-09 12:35:00,83.29,83.39,83.29,83.34,38099.0,79.9067,80.0026,79.9067,79.9546,38099.0
2024-04-09 12:40:00,83.34,83.41,83.34,83.39,26238.0,79.9546,80.0218,79.9546,80.0026,26238.0
2024-04-09 12:45:00,83.39,83.39,83.34,83.37,19999.0,80.0026,80.0026,79.9546,79.9834,19999.0
2024-04-09 12:50:00,83.36,83.36,83.21,83.23,36291.0,79.9738,79.9738,79.8299,79.8491,36291.0
2024-04-09 12:55:00,83.25,83.32,83.25,83.31,23039.0,79.8683,79.9354,79.8683,79.9258,23039.0
2024-04-09 13:00:00,83.3,83.41,83.3,83.39,25834.0,79.9162,80.0218,79.9162,80.0026,25834.0
2024-04-09 13:05:00,83.39,83.5,83.38,83.49,38719.0,80.0026,80.1081,79.993,80.0985,38719.0
2024-04-09 13:10:00,83.49,83.56,83.48,83.54,49649.0,80.0985,80.1657,80.0889,80.1465,49649.0
2024-04-09 13:15:00,83.54,83.6,83.52,83.56,29623.0,80.1465,80.2041,80.1273,80.1657,29623.0
2024-04-09 13:20:00,83.56,83.57,83.47,83.48,25874.0,80.1657,80.1753,80.0793,80.0889,25874.0
2024-04-09 13:25:00,83.47,83.49,83.44,83.47,24729.0,80.0793,80.0985,80.0506,80.0793,24729.0
2024-04-09 13:30:00,83.48,83.54,83.45,83.54,34020.0,80.0889,80.1465,80.0602,80.1465,34020.0
2024-04-09 13:35:00,83.54,83.56,83.51,83.56,31256.0,80.1465,80.1657,80.1177,80.1657,31256.0
2024-04-09 13:40:00,83.56,83.6,83.51,83.58,70676.0,80.1657,80.2041,80.1177,80.1849,70676.0
2024-04-09 13:45:00,83.59,83.6,83.53,83.58,23124.0,80.1945,80.2041,80.1369,80.1849,23124.0
2024-04-09 13:50:00,83.57,83.61,83.56,83.61,22903.0,80.1753,80.2137,80.1657,80.2137,22903.0
2024-04-09 13:55:00,83.62,83.63,83.48,83.49,35153.0,80.2232,80.2328,80.0889,80.0985,35153.0
2024-04-09 14:00:00,83.49,83.54,83.4,83.54,61365.0,80.0985,80.1465,80.0122,80.1465,61365.0
2024-04-09 14:05:00,83.53,83.64,83.53,83.64,20653.0,80.1369,80.2424,80.1369,80.2424,20653.0
2024-04-09 14:10:00,83.63,83.67,83.62,83.66,23296.0,80.2328,80.2712,80.2232,80.2616,23296.0
2024-04-09 14:15:00,83.66,83.69,83.65,83.68,21979.0,80.2616,80.2904,80.252,80.2808,21979.0
2024-04-09 14:20:00,83.67,83.68,83.6,83.62,27145.0,80.2712,80.2808,80.2041,80.2232,27145.0
2024-04-09 14:25:00,83.62,83.65,83.61,83.62,38569.0,80.2232,80.252,80.2137,80.2232,38569.0
2024-04-09 14:30:00,83.62,83.62,83.53,83.56,23601.0,80.2232,80.2232,80.1369,80.1657,23601.0
2024-04-09 14:35:00,83.56,83.61,83.55,83.56,37118.0,80.1657,80.2137,80.1561,80.1657,37118.0
2024-04-09 14:40:00,83.57,83.62,83.56,83.57,26781.0,80.1753,80.2232,80.1657,80.1753,26781.0
2024-04-09 14:45:00,83.56,83.61,83.55,83.58,27378.0,80.1657,80.2137,80.1561,80.1849,27378.0
2024-04-09 14:50:00,83.58,83.62,83.56,83.59,25654.0,80.1849,80.2232,80.1657,80.1945,25654.0
2024-04-09 14:55:00,83.59,83.66,83.53,83.66,38894.0,80.1945,80.2616,80.1369,80.2616,38894.0
2024-04-09 15:00:00,83.66,83.66,83.58,83.59,34832.0,80.2616,80.2616,80.1849,80.1945,34832.0
2024-04-09 15:05:00,83.58,83.58,83.49,83.51,25725.0,80.1849,80.1849,80.0985,80.1177,25725.0
2024-04-09 15:10:00,83.51,83.55,83.49,83.53,35979.0,80.1177,80.1561,80.0985,80.1369,35979.0
2024-04-09 15:15:00,83.53,83.61,83.53,83.61,65644.0,80.1369,80.2137,80.1369,80.2137,65644.0
2024-04-09 15:20:00,83.61,83.72,83.6,83.72,40028.0,80.2137,80.3192,80.2041,80.3192,40028.0
2024-04-09 15:25:00,83.72,83.81,83.72,83.8,64843.0,80.3192,80.4055,80.3192,80.3959,64843.0
2024-04-09 15:30:00,83.8,83.82,83.73,83.74,62534.0,80.3959,80.4151,80.3288,80.3384,62534.0
2024-04-09 15:35:00,83.75,83.75,83.6,83.66,46889.0,80.348,80.348,80.2041,80.2616,46889.0
2024-04-09 15:40:00,83.67,83.71,83.61,83.64,102135.0,80.2712,80.3096,80.2137,80.2424,102135.0
2024-04-09 15:45:00,83.65,83.67,83.6,83.65,70743.0,80.252,80.2712,80.2041,80.252,70743.0
2024-04-09 15:50:00,83.65,83.8,83.63,83.8,153377.0,80.252,80.3959,80.2328,80.3959,153377.0
2024-04-09 15:55:00,83.81,83.83,83.71,83.78,463348.0,80.4055,80.4247,80.3096,80.3767,463348.0
2024-04-10 09:30:00,82.85,83.18,82.82,83.13,122199.0,79.4845,79.8011,79.4557,79.7532,122199.0
2024-04-10 09:35:00,83.1,83.29,82.9,82.93,77530.0,79.7244,79.9067,79.5325,79.5613,77530.0
2024-04-10 09:40:00,82.94,82.98,82.78,82.86,76272.0,79.5709,79.6092,79.4174,79.4941,76272.0
2024-04-10 09:45:00,82.85,82.85,82.45,82.48,95883.0,79.4845,79.4845,79.1008,79.1296,95883.0
2024-04-10 09:50:00,82.47,82.7,82.42,82.67,74757.0,79.12,79.3406,79.072,79.3118,74757.0
2024-04-10 09:55:00,82.66,82.7,82.54,82.67,53382.0,79.3022,79.3406,79.1871,79.3118,53382.0
2024-04-10 10:00:00,82.69,82.74,82.67,82.69,57781.0,79.331,79.379,79.3118,79.331,57781.0
2024-04-10 10:05:00,82.7,82.88,82.69,82.82,47326.0,79.3406,79.5133,79.331,79.4557,47326.0
2024-04-10 10:10:00,82.82,82.92,82.78,82.9,50673.0,79.4557,79.5517,79.4174,79.5325,50673.0
2024-04-10 10:15:00,82.9,82.9,82.71,82.77,66240.0,79.5325,79.5325,79.3502,79.4078,66240.0
2024-04-10 10:20:00,82.78,82.91,82.77,82.85,41169.0,79.4174,79.5421,79.4078,79.4845,41169.0
2024-04-10 10:25:00,82.84,82.92,82.81,82.81,27230.0,79.4749,79.5517,79.4462,79.4462,27230.0
2024-04-10 10:30:00,82.8,82.88,82.74,82.84,46511.0,79.4366,79.5133,79.379,79.4749,46511.0
2024-04-10 10:35:00,82.84,82.94,82.83,82.91,57102.0,79.4749,79.5709,79.4653,79.5421,57102.0
2024-04-10 10:40:00,82.92,82.92,82.75,82.77,41563.0,79.5517,79.5517,79.3886,79.4078,41563.0
2024-04-10 10:45:00,82.78,82.8,82.68,82.72,30369.0,79.4174,79.4366,79.3214,79.3598,30369.0
2024-04-10 10:50:00,82.72,82.77,82.71,82.73,54856.0,79.3598,79.4078,79.3502,79.3694,54856.0
2024-04-10 10:55:00,82.74,82.74,82.65,82.73,106344.0,79.379,79.379,79.2927,79.3694,106344.0
2024-04-10 11:00:00,82.73,82.75,82.65,82.66,45291.0,79.3694,79.3886,79.2927,79.3022,45291.0
2024-04-10 11:05:00,82.66,82.7,82.6,82.64,32935.0,79.3022,79.3406,79.2447,79.2831,32935.0
2024-04-10 11:10:00,82.63,82.69,82.55,82.57,52503.0,79.2735,79.331,79.1967,79.2159,52503.0
2024-04-10 11:15:00,82.56,82.56,82.45,82.45,29368.0,79.2063,79.2063,79.1008,79.1008,29368.0
2024-04-10 11:20:00,82.45,82.5,82.36,82.38,36234.0,79.1008,79.1487,79.0144,79.0336,36234.0
2024-04-10 11:25:00,82.39,82.44,82.31,82.43,51605.0,79.0432,79.0912,78.9665,79.0816,51605.0
2024-04-10 11:30:00,82.43,82.43,82.31,82.4,52483.0,79.0816,79.0816,78.9665,79.0528,52483.0
2024-04-10 11:35:00,82.36,82.37,82.22,82.24,30202.0,79.0144,79.024,78.8801,78.8993,30202.0
2024-04-10 11:40:00,82.23,82.26,82.15,82.19,25915.0,78.8897,78.9185,78.813,78.8513,25915.0
2024-04-10 11:45:00,82.18,82.22,82.18,82.2,26614.0,78.8417,78.8801,78.8417,78.8609,26614.0
2024-04-10 11:50:00,82.2,82.25,82.16,82.25,56017.0,78.8609,78.9089,78.8226,78.9089,56017.0
2024-04-10 11:55:00,82.25,82.36,82.24,82.36,41395.0,78.9089,79.0144,78.8993,79.0144,41395.0
2024-04-10 12:00:00,82.35,82.44,82.34,82.4,40086.0,79.0048,79.0912,78.9952,79.0528,40086.0
2024-04-10 12:05:00,82.41,82.41,82.34,82.35,30422.0,79.0624,79.0624,78.9952,79.0048,30422.0
2024-04-10 12:10:00,82.36,82.36,82.21,82.22,52363.0,79.0144,79.0144,78.8705,78.8801,52363.0
2024-04-10 12:15:00,82.22,82.26,82.16,82.19,33726.0,78.8801,78.9185,78.8226,78.8513,33726.0
2024-04-10 12:20:00,82.19,82.2,82.16,82.19,26274.0,78.8513,78.8609,78.8226,78.8513,26274.0
2024-04-10 12:25:00,82.19,82.23,82.19,82.22,39483.0,78.8513,78.8897,78.8513,78.8801,39483.0
2024-04-10 12:30:00,82.21,82.26,82.17,82.2,31243.0,78.8705,78.9185,78.8321,78.8609,31243.0
2024-04-10 12:35:00,82.2,82.31,82.19,82.28,49658.0,78.8609,78.9665,78.8513,78.9377,49658.0
2024-04-10 12:40:00,82.27,82.28,82.18,82.18,27297.0,78.9281,78.9377,78.8417,78.8417,27297.0
2024-04-10 12:45:00,82.17,82.23,82.17,82.23,30144.0,78.8321,78.8897,78.8321,78.8897,30144.0
2024-04-10 12:50:00,82.22,82.23,82.18,82.22,25882.0,78.8801,78.8897,78.8417,78.8801,25882.0
2024-04-10 12:55:00,82.22,82.33,82.22,82.24,47529.0,78.8801,78.9856,78.8801,78.8993,47529.0
2024-04-10 13:00:00,82.25,82.27,81.94,81.96,76781.0,78.9089,78.9281,78.6115,78.6307,76781.0
2024-04-10 13:05:00,81.95,81.97,81.87,81.87,44740.0,78.6211,78.6403,78.5443,78.5443,44740.0
2024-04-10 13:10:00,81.87,81.92,81.83,81.92,35696.0,78.5443,78.5923,78.506,78.5923,35696.0
2024-04-10 13:15:00,81.91,81.96,81.84,81.95,50719.0,78.5827,78.6307,78.5156,78.6211,50719.0
2024-04-10 13:20:00,81.95,82.25,81.94,82.23,40869.0,78.6211,78.9089,78.6115,78.8897,40869.0
2024-04-10 13:25:00,82.23,82.24,82.14,82.16,43567.0,78.8897,78.8993,78.8034,78.8226,43567.0
2024-04-10 13:30:00,82.15,82.23,82.05,82.15,43513.0,78.813,78.8897,78.717,78.813,43513.0
2024-04-10 13:35:00,82.12,82.12,82.02,82.05,32024.0,78.7842,78.7842,78.6882,78.717,32024.0
2024-04-10 13:40:00,82.05,82.17,82.03,82.07,27887.0,78.717,78.8321,78.6978,78.7362,27887.0
2024-04-10 13:45:00,82.07,82.15,82.04,82.15,37744.0,78.7362,78.813,78.7074,78.813,37744.0
2024-04-10 13:50:00,82.15,82.17,82.06,82.15,28721.0,78.813,78.8321,78.7266,78.813,28721.0
2024-04-10 13:55:00,82.14,82.37,82.12,82.23,65086.0,78.8034,79.024,78.7842,78.8897,65086.0
2024-04-10 14:00:00,82.24,82.35,82.18,82.33,35001.0,78.8993,79.0048,78.8417,78.9856,35001.0
2024-04-10 14:05:00,82.34,82.37,82.27,82.32,28600.0,78.9952,79.024,78.9281,78.9761,28600.0
2024-04-10 14:10:00,82.33,82.4,82.28,82.4,37473.0,78.9856,79.0528,78.9377,79.0528,37473.0
2024-04-10 14:15:00,82.41,82.45,82.35,82.38,44267.0,79.0624,79.1008,79.0048,79.0336,44267.0
2024-04-10 14:20:00,82.39,82.42,82.28,82.28,68486.0,79.0432,79.072,78.9377,78.9377,68486.0
2024-04-10 14:25:00,82.29,82.36,82.25,82.27,34243.0,78.9473,79.0144,78.9089,78.9281,34243.0
2024-04-10 14:30:00,82.28,82.32,82.24,82.27,36755.0,78.9377,78.9761,78.8993,78.9281,36755.0
2024-04-10 14:35:00,82.26,82.32,82.21,82.3,35467.0,78.9185,78.9761,78.8705,78.9569,35467.0
2024-04-10 14:40:00,82.29,82.36,82.26,82.34,37262.0,78.9473,79.0144,78.9185,78.9952,37262.0
2024-04-10 14:45:00,82.34,82.36,82.25,82.28,32826.0,78.9952,79.0144,78.9089,78.9377,32826.0
2024-04-10 14:50:00,82.27,82.3,82.18,82.2,37180.0,78.9281,78.9569,78.8417,78.8609,37180.0
2024-04-10 14:55:00,82.19,82.19,82.05,82.06,38887.0,78.8513,78.8513,78.717,78.7266,38887.0
2024-04-10 15:00:00,82.06,82.14,82.04,82.08,42873.0,78.7266,78.8034,78.7074,78.7458,42873.0
2024-04-10 15:05:00,82.07,82.27,82.07,82.27,56103.0,78.7362,78.9281,78.7362,78.9281,56103.0
2024-04-10 15:10:00,82.28,82.37,82.24,82.36,46132.0,78.9377,79.024,78.8993,79.0144,46132.0
2024-04-10 15:15:00,82.35,82.41,82.33,82.4,41506.0,79.0048,79.0624,78.9856,79.0528,41506.0
2024-04-10 15:20:00,82.41,82.49,82.41,82.49,45507.0,79.0624,79.1391,79.0624,79.1391,45507.0
2024-04-10 15:25:00,82.5,82.51,82.41,82.41,44615.0,79.1487,79.1583,79.0624,79.0624,44615.0
2024-04-10 15:30:00,82.42,82.43,82.26,82.29,62014.0,79.072,79.0816,78.9185,78.9473,62014.0
2024-04-10 15:35:00,82.29,82.37,82.27,82.29,44952.0,78.9473,79.024,78.9281,78.9473,44952.0
2024-04-10 15:40:00,82.29,82.33,82.26,82.27,55886.0,78.9473,78.9856,78.9185,78.9281,55886.0
2024-04-10 15:45:00,82.26,82.4,82.25,82.39,85776.0,78.9185,79.0528,78.9089,79.0432,85776.0
2024-04-10 15:50:00,82.39,82.4,82.29,82.37,99866.0,79.0432,79.0528,78.9473,79.024,99866.0
2024-04-10 15:55:00,82.37,82.47,82.3,82.33,346867.0,79.024,79.12,78.9569,78.9856,346867.0
2024-04-11 09:30:00,82.92,83.06,82.62,82.76,177603.0,79.5517,79.686,79.2639,79.3982,177603.0
2024-04-11 09:35:00,82.75,82.88,82.62,82.78,49065.0,79.3886,79.5133,79.2639,79.4174,49065.0
2024-04-11 09:40:00,82.77,82.84,82.66,82.77,18143.0,79.4078,79.4749,79.3022,79.4078,18143.0
2024-04-11 09:45:00,82.78,82.81,82.69,82.7,32676.0,79.4174,79.4462,79.331,79.3406,32676.0
2024-04-11 09:50:00,82.71,82.8,82.68,82.76,58606.0,79.3502,79.4366,79.3214,79.3982,58606.0
2024-04-11 09:55:00,82.81,82.87,82.76,82.81,27946.0,79.4462,79.5037,79.3982,79.4462,27946.0
2024-04-11 10:00:00,82.81,82.87,82.63,82.64,116198.0,79.4462,79.5037,79.2735,79.2831,116198.0
2024-04-11 10:05:00,82.64,82.78,82.64,82.66,40611.0,79.2831,79.4174,79.2831,79.3022,40611.0
2024-04-11 10:10:00,82.67,82.68,82.5,82.52,149974.0,79.3118,79.3214,79.1487,79.1679,149974.0
2024-04-11 10:15:00,82.52,82.53,82.42,82.48,40231.0,79.1679,79.1775,79.072,79.1296,40231.0
2024-04-11 10:20:00,82.47,82.51,82.46,82.49,26751.0,79.12,79.1583,79.1104,79.1391,26751.0
2024-04-11 10:25:00,82.48,82.51,82.31,82.34,57874.0,79.1296,79.1583,78.9665,78.9952,57874.0
2024-04-11 10:30:00,82.34,82.47,82.34,82.44,43486.0,78.9952,79.12,78.9952,79.0912,43486.0
2024-04-11 10:35:00,82.43,82.48,82.36,82.47,42040.0,79.0816,79.1296,79.0144,79.12,42040.0
2024-04-11 10:40:00,82.46,82.5,82.43,82.45,26925.0,79.1104,79.1487,79.0816,79.1008,26925.0
2024-04-11 10:45:00,82.45,82.49,82.43,82.46,27055.0,79.1008,79.1391,79.0816,79.1104,27055.0
2024-04-11 10:50:00,82.46,82.48,82.37,82.39,43241.0,79.1104,79.1296,79.024,79.0432,43241.0
2024-04-11 10:55:00,82.38,82.38,82.3,82.34,42083.0,79.0336,79.0336,78.9569,78.9952,42083.0
2024-04-11 11:00:00,82.33,82.33,82.24,82.3,29610.0,78.9856,78.9856,78.8993,78.9569,29610.0
2024-04-11 11:05:00,82.3,82.31,82.26,82.28,19977.0,78.9569,78.9665,78.9185,78.9377,19977.0
2024-04-11 11:10:00,82.28,82.34,82.27,82.29,19993.0,78.9377,78.9952,78.9281,78.9473,19993.0
2024-04-11 11:15:00,82.3,82.39,82.3,82.33,51285.0,78.9569,79.0432,78.9569,78.9856,51285.0
2024-04-11 11:20:00,82.33,82.33,82.22,82.22,36326.0,78.9856,78.9856,78.8801,78.8801,36326.0
2024-04-11 11:25:00,82.22,82.25,82.17,82.21,27729.0,78.8801,78.9089,78.8321,78.8705,27729.0
2024-04-11 11:30:00,82.21,82.21,82.14,82.15,26530.0,78.8705,78.8705,78.8034,78.813,26530.0
2024-04-11 11:35:00,82.15,82.19,82.12,82.12,38373.0,78.813,78.8513,78.7842,78.7842,38373.0
2024-04-11 11:40:00,82.12,82.2,82.12,82.16,58258.0,78.7842,78.8609,78.7842,78.8226,58258.0
2024-04-11 11:45:00,82.17,82.25,82.17,82.23,27650.0,78.8321,78.9089,78.8321,78.8897,27650.0
2024-04-11 11:50:00,82.23,82.29,82.23,82.28,36392.0,78.8897,78.9473,78.8897,78.9377,36392.0
2024-04-11 11:55:00,82.28,82.4,82.27,82.39,41689.0,78.9377,79.0528,78.9281,79.0432,41689.0
2024-04-11 12:00:00,82.4,82.42,82.32,82.39,31633.0,79.0528,79.072,78.9761,79.0432,31633.0
2024-04-11 12:05:00,82.38,82.42,82.37,82.39,25323.0,79.0336,79.072,79.024,79.0432,25323.0
2024-04-11 12:10:00,82.41,82.47,82.39,82.47,21542.0,79.0624,79.12,79.0432,79.12,21542.0
2024-04-11 12:15:00,82.46,82.49,82.45,82.46,28301.0,79.1104,79.1391,79.1008,79.1104,28301.0
2024-04-11 12:20:00,82.46,82.49,82.44,82.45,25027.0,79.1104,79.1391,79.0912,79.1008,25027.0
2024-04-11 12:25:00,82.44,82.45,82.34,82.34,34837.0,79.0912,79.1008,78.9952,78.9952,34837.0
2024-04-11 12:30:00,82.34,82.35,82.29,82.33,49529.0,78.9952,79.0048,78.9473,78.9856,49529.0
2024-04-11 12:35:00,82.33,82.36,82.27,82.29,27854.0,78.9856,79.0144,78.9281,78.9473,27854.0
2024-04-11 12:40:00,82.3,82.36,82.29,82.31,23900.0,78.9569,79.0144,78.9473,78.9665,23900.0
2024-04-11 12:45:00,82.31,82.4,82.31,82.38,13428.0,78.9665,79.0528,78.9665,79.0336,13428.0
2024-04-11 12:50:00,82.37,82.37,82.32,82.33,16394.0,79.024,79.024,78.9761,78.9856,16394.0
2024-04-11 12:55:00,82.33,82.35,82.28,82.35,33605.0,78.9856,79.0048,78.9377,79.0048,33605.0
2024-04-11 13:00:00,82.37,82.42,82.29,82.4,42059.0,79.024,79.072,78.9473,79.0528,42059.0
2024-04-11 13:05:00,82.39,82.52,82.36,82.5,127905.0,79.0432,79.1679,79.0144,79.1487,127905.0
2024-04-11 13:10:00,82.52,82.62,82.52,82.62,20095.0,79.1679,79.2639,79.1679,79.2639,20095.0
2024-04-11 13:15:00,82.62,82.65,82.57,82.65,19699.0,79.2639,79.2927,79.2159,79.2927,19699.0
2024-04-11 13:20:00,82.66,82.7,82.63,82.63,25777.0,79.3022,79.3406,79.2735,79.2735,25777.0
2024-04-11 13:25:00,82.64,82.69,82.64,82.64,17374.0,79.2831,79.331,79.2831,79.2831,17374.0
2024-04-11 13:30:00,82.65,82.68,82.63,82.66,27448.0,79.2927,79.3214,79.2735,79.3022,27448.0
2024-04-11 13:35:00,82.66,82.68,82.61,82.65,73825.0,79.3022,79.3214,79.2543,79.2927,73825.0
2024-04-11 13:40:00,82.66,82.75,82.61,82.75,27805.0,79.3022,79.3886,79.2543,79.3886,27805.0
2024-04-11 13:45:00,82.75,82.82,82.72,82.81,19670.0,79.3886,79.4557,79.3598,79.4462,19670.0
2024-04-11 13:50:00,82.82,82.85,82.82,82.85,18382.0,79.4557,79.4845,79.4557,79.4845,18382.0
2024-04-11 13:55:00,82.84,82.86,82.82,82.83,19635.0,79.4749,79.4941,79.4557,79.4653,19635.0
2024-04-11 14:00:00,82.83,82.91,82.83,82.89,33898.0,79.4653,79.5421,79.4653,79.5229,33898.0
2024-04-11 14:05:00,82.88,82.99,82.88,82.95,36371.0,79.5133,79.6188,79.5133,79.5805,36371.0
2024-04-11 14:10:00,82.95,82.97,82.92,82.94,27218.0,79.5805,79.5997,79.5517,79.5709,27218.0
2024-04-11 14:15:00,82.94,82.97,82.92,82.95,23168.0,79.5709,79.5997,79.5517,79.5805,23168.0
2024-04-11 14:20:00,82.96,82.99,82.93,82.94,32746.0,79.5901,79.6188,79.5613,79.5709,32746.0
2024-04-11 14:25:00,82.95,82.95,82.85,82.86,35557.0,79.5805,79.5805,79.4845,79.4941,35557.0
2024-04-11 14:30:00,82.86,82.94,82.84,82.94,26190.0,79.4941,79.5709,79.4749,79.5709,26190.0
2024-04-11 14:35:00,82.94,82.99,82.92,82.99,29970.0,79.5709,79.6188,79.5517,79.6188,29970.0
2024-04-11 14:40:00,82.99,83.01,82.96,82.98,35064.0,79.6188,79.638,79.5901,79.6092,35064.0
2024-04-11 14:45:00,82.98,82.99,82.91,82.92,46163.0,79.6092,79.6188,79.5421,79.5517,46163.0
2024-04-11 14:50:00,82.91,82.94,82.88,82.9,37300.0,79.5421,79.5709,79.5133,79.5325,37300.0
2024-04-11 14:55:00,82.9,82.9,82.86,82.87,31964.0,79.5325,79.5325,79.4941,79.5037,31964.0
2024-04-11 15:00:00,82.87,82.91,82.85,82.86,26871.0,79.5037,79.5421,79.4845,79.4941,26871.0
2024-04-11 15:05:00,82.86,82.87,82.78,82.78,36578.0,79.4941,79.5037,79.4174,79.4174,36578.0
2024-04-11 15:10:00,82.78,82.79,82.72,82.73,26641.0,79.4174,79.427,79.3598,79.3694,26641.0
2024-04-11 15:15:00,82.72,82.74,82.66,82.7,28804.0,79.3598,79.379,79.3022,79.3406,28804.0
2024-04-11 15:20:00,82.69,82.73,82.67,82.72,22427.0,79.331,79.3694,79.3118,79.3598,22427.0
2024-04-11 15:25:00,82.72,82.76,82.66,82.67,29482.0,79.3598,79.3982,79.3022,79.3118,29482.0
2024-04-11 15:30:00,82.66,82.66,82.56,82.64,87777.0,79.3022,79.3022,79.2063,79.2831,87777.0
2024-04-11 15:35:00,82.65,82.65,82.55,82.56,49698.0,79.2927,79.2927,79.1967,79.2063,49698.0
2024-04-11 15:40:00,82.56,82.61,82.48,82.57,173778.0,79.2063,79.2543,79.1296,79.2159,173778.0
2024-04-11 15:45:00,82.56,82.58,82.39,82.4,138416.0,79.2063,79.2255,79.0432,79.0528,138416.0
2024-04-11 15:50:00,82.38,82.4,82.25,82.34,91272.0,79.0336,79.0528,78.9089,78.9952,91272.0
2024-04-11 15:55:00,82.33,82.35,82.15,82.17,266992.0,78.9856,79.0048,78.813,78.8321,266992.0
2024-04-12 09:30:00,81.74,81.79,81.34,81.48,165219.0,78.4196,78.4676,78.0359,78.1702,165219.0
2024-04-12 09:35:00,81.48,81.57,81.11,81.56,69904.0,78.1702,78.2565,77.8152,78.2469,69904.0
2024-04-12 09:40:00,81.56,81.61,81.45,81.55,42211.0,78.2469,78.2949,78.1414,78.2373,42211.0
2024-04-12 09:45:00,81.55,81.62,81.43,81.5,48155.0,78.2373,78.3045,78.1222,78.1894,48155.0
2024-04-12 09:50:00,81.52,81.54,81.2,81.21,41830.0,78.2086,78.2277,77.9016,77.9111,41830.0
2024-04-12 09:55:00,81.21,81.28,81.13,81.27,29703.0,77.9111,77.9783,77.8344,77.9687,29703.0
2024-04-12 10:00:00,81.25,81.27,81.07,81.08,35457.0,77.9495,77.9687,77.7768,77.7864,35457.0
2024-04-12 10:05:00,81.09,81.1,80.95,80.96,52365.0,77.796,77.8056,77.6617,77.6713,52365.0
2024-04-12 10:10:00,80.96,81.05,80.94,81.04,42294.0,77.6713,77.7576,77.6521,77.7481,42294.0
2024-04-12 10:15:00,81.03,81.03,80.86,80.9,47945.0,77.7385,77.7385,77.5754,77.6137,47945.0
2024-04-12 10:20:00,80.9,81.02,80.83,81.01,34438.0,77.6137,77.7289,77.5466,77.7193,34438.0
2024-04-12 10:25:00,81.01,81.05,80.97,81.0,28512.0,77.7193,77.7576,77.6809,77.7097,28512.0
2024-04-12 10:30:00,81.0,81.04,80.93,80.98,40804.0,77.7097,77.7481,77.6425,77.6905,40804.0
2024-04-12 10:35:00,80.97,80.98,80.85,80.96,30865.0,77.6809,77.6905,77.5658,77.6713,30865.0
2024-04-12 10:40:00,80.95,81.02,80.79,80.84,29602.0,77.6617,77.7289,77.5082,77.5562,29602.0
2024-04-12 10:45:00,80.84,80.87,80.8,80.84,22488.0,77.5562,77.585,77.5178,77.5562,22488.0
2024-04-12 10:50:00,80.84,80.94,80.79,80.93,29482.0,77.5562,77.6521,77.5082,77.6425,29482.0
2024-04-12 10:55:00,80.93,80.98,80.9,80.93,30760.0,77.6425,77.6905,77.6137,77.6425,30760.0
2024-04-12 11:00:00,80.93,81.08,80.9,81.06,32135.0,77.6425,77.7864,77.6137,77.7672,32135.0
2024-04-12 11:05:00,81.06,81.12,81.04,81.05,29598.0,77.7672,77.8248,77.7481,77.7576,29598.0
2024-04-12 11:10:00,81.04,81.05,80.95,80.96,32900.0,77.7481,77.7576,77.6617,77.6713,32900.0
2024-04-12 11:15:00,80.95,81.07,80.86,81.06,45352.0,77.6617,77.7768,77.5754,77.7672,45352.0
2024-04-12 11:20:00,81.06,81.06,80.84,80.87,50991.0,77.7672,77.7672,77.5562,77.585,50991.0
2024-04-12 11:25:00,80.87,81.01,80.83,81.0,40623.0,77.585,77.7193,77.5466,77.7097,40623.0
2024-04-12 11:30:00,81.01,81.01,80.91,80.92,60205.0,77.7193,77.7193,77.6233,77.6329,60205.0
2024-04-12 11:35:00,80.91,80.91,80.7,80.71,53087.0,77.6233,77.6233,77.4219,77.4315,53087.0
2024-04-12 11:40:00,80.7,80.73,80.67,80.7,60984.0,77.4219,77.4506,77.3931,77.4219,60984.0
2024-04-12 11:45:00,80.7,80.93,80.7,80.84,77992.0,77.4219,77.6425,77.4219,77.5562,77992.0
2024-04-12 11:50:00,80.83,80.83,80.77,80.77,46101.0,77.5466,77.5466,77.489,77.489,46101.0
2024-04-12 11:55:00,80.77,80.8,80.69,80.7,45999.0,77.489,77.5178,77.4123,77.4219,45999.0
2024-04-12 12:00:00,80.7,80.74,80.67,80.7,32922.0,77.4219,77.4602,77.3931,77.4219,32922.0
2024-04-12 12:05:00,80.71,80.77,80.7,80.73,44128.0,77.4315,77.489,77.4219,77.4506,44128.0
2024-04-12 12:10:00,80.73,80.73,80.58,80.61,28848.0,77.4506,77.4506,77.3067,77.3355,28848.0
2024-04-12 12:15:00,80.61,80.62,80.45,80.45,49796.0,77.3355,77.3451,77.182,77.182,49796.0
2024-04-12 12:20:00,80.45,80.52,80.4,80.42,28138.0,77.182,77.2492,77.134,77.1532,28138.0
2024-04-12 12:25:00,80.41,80.45,80.21,80.25,115151.0,77.1436,77.182,76.9518,76.9901,115151.0
2024-04-12 12:30:00,80.25,80.27,80.08,80.09,91001.0,76.9901,77.0093,76.827,76.8366,91001.0
2024-04-12 12:35:00,80.09,80.1,79.86,79.94,116850.0,76.8366,76.8462,76.616,76.6927,116850.0
2024-04-12 12:40:00,79.96,80.05,79.93,79.96,109843.0,76.7119,76.7983,76.6831,76.7119,109843.0
2024-04-12 12:45:00,79.97,79.97,79.83,79.84,46990.0,76.7215,76.7215,76.5872,76.5968,46990.0
2024-04-12 12:50:00,79.84,79.99,79.84,79.85,57954.0,76.5968,76.7407,76.5968,76.6064,57954.0
2024-04-12 12:55:00,79.85,79.89,79.73,79.77,57920.0,76.6064,76.6448,76.4913,76.5296,57920.0
2024-04-12 13:00:00,79.77,79.79,79.65,79.69,53240.0,76.5296,76.5488,76.4145,76.4529,53240.0
2024-04-12 13:05:00,79.67,79.78,79.61,79.64,34223.0,76.4337,76.5392,76.3761,76.4049,34223.0
2024-04-12 13:10:00,79.65,79.78,79.63,79.76,37081.0,76.4145,76.5392,76.3953,76.52,37081.0
2024-04-12 13:15:00,79.75,79.87,79.75,79.86,28569.0,76.5105,76.6256,76.5105,76.616,28569.0
2024-04-12 13:20:00,79.86,79.86,79.71,79.77,21946.0,76.616,76.616,76.4721,76.5296,21946.0
2024-04-12 13:25:00,79.77,79.82,79.67,79.72,35487.0,76.5296,76.5776,76.4337,76.4817,35487.0
2024-04-12 13:30:00,79.69,79.72,79.57,79.61,70084.0,76.4529,76.4817,76.3378,76.3761,70084.0
2024-04-12 13:35:00,79.61,79.77,79.56,79.77,67230.0,76.3761,76.5296,76.3282,76.5296,67230.0
2024-04-12 13:40:00,79.76,79.88,79.75,79.81,34169.0,76.52,76.6352,76.5105,76.568,34169.0
2024-04-12 13:45:00,79.82,79.93,79.82,79.87,64684.0,76.5776,76.6831,76.5776,76.6256,64684.0
2024-04-12 13:50:00,79.86,79.9,79.77,79.89,48731.0,76.616,76.6544,76.5296,76.6448,48731.0
2024-04-12 13:55:00,79.9,79.98,79.82,79.82,58361.0,76.6544,76.7311,76.5776,76.5776,58361.0
2024-04-12 14:00:00,79.81,79.81,79.64,79.69,81779.0,76.568,76.568,76.4049,76.4529,81779.0
2024-04-12 14:05:00,79.69,79.9,79.67,79.86,82767.0,76.4529,76.6544,76.4337,76.616,82767.0
2024-04-12 14:10:00,79.87,79.91,79.82,79.83,39152.0,76.6256,76.664,76.5776,76.5872,39152.0
2024-04-12 14:15:00,79.82,79.91,79.8,79.81,23702.0,76.5776,76.664,76.5584,76.568,23702.0
2024-04-12 14:20:00,79.81,79.86,79.77,79.78,23761.0,76.568,76.616,76.5296,76.5392,23761.0
2024-04-12 14:25:00,79.77,79.88,79.74,79.88,42181.0,76.5296,76.6352,76.5009,76.6352,42181.0
2024-04-12 14:30:00,79.87,79.88,79.76,79.82,38455.0,76.6256,76.6352,76.52,76.5776,38455.0
2024-04-12 14:35:00,79.81,79.84,79.68,79.69,104707.0,76.568,76.5968,76.4433,76.4529,104707.0
2024-04-12 14:40:00,79.69,79.8,79.65,79.73,34635.0,76.4529,76.5584,76.4145,76.4913,34635.0
2024-04-12 14:45:00,79.74,79.91,79.74,79.85,66909.0,76.5009,76.664,76.5009,76.6064,66909.0
2024-04-12 14:50:00,79.85,80.02,79.85,79.96,36124.0,76.6064,76.7695,76.6064,76.7119,36124.0
2024-04-12 14:55:00,79.95,79.98,79.88,79.9,49681.0,76.7023,76.7311,76.6352,76.6544,49681.0
2024-04-12 15:00:00,79.9,79.9,79.77,79.84,33390.0,76.6544,76.6544,76.5296,76.5968,33390.0
2024-04-12 15:05:00,79.82,79.83,79.76,79.8,44274.0,76.5776,76.5872,76.52,76.5584,44274.0
2024-04-12 15:10:00,79.8,79.88,79.78,79.78,44448.0,76.5584,76.6352,76.5392,76.5392,44448.0
2024-04-12 15:15:00,79.77,79.89,79.76,79.88,37843.0,76.5296,76.6448,76.52,76.6352,37843.0
2024-04-12 15:20:00,79.86,79.9,79.76,79.79,87741.0,76.616,76.6544,76.52,76.5488,87741.0
2024-04-12 15:25:00,79.8,79.87,79.77,79.77,30924.0,76.5584,76.6256,76.5296,76.5296,30924.0
2024-04-12 15:30:00,79.78,79.88,79.77,79.86,50140.0,76.5392,76.6352,76.5296,76.616,50140.0
2024-04-12 15:35:00,79.86,79.86,79.72,79.75,45427.0,76.616,76.616,76.4817,76.5105,45427.0
2024-04-12 15:40:00,79.75,80.06,79.74,80.0,105511.0,76.5105,76.8079,76.5009,76.7503,105511.0
2024-04-12 15:45:00,80.01,80.14,80.0,80.12,116105.0,76.7599,76.8846,76.7503,76.8654,116105.0
2024-04-12 15:50:00,80.12,80.23,79.92,79.98,114173.0,76.8654,76.971,76.6735,76.7311,114173.0
2024-04-12 15:55:00,79.99,80.15,79.99,80.14,286651.0,76.7407,76.8942,76.7407,76.8846,286651.0
2024-04-15 09:30:00,80.96,81.36,80.62,81.2,436491.0,77.6713,78.0551,77.3451,77.9016,436491.0
2024-04-15 09:35:00,81.22,81.36,81.19,81.29,65823.0,77.9207,78.0551,77.892,77.9879,65823.0
2024-04-15 09:40:00,81.3,81.47,81.22,81.42,55940.0,77.9975,78.1606,77.9207,78.1126,55940.0
2024-04-15 09:45:00,81.47,81.5,81.36,81.43,51882.0,78.1606,78.1894,78.0551,78.1222,51882.0
2024-04-15 09:50:00,81.42,81.43,81.18,81.27,55411.0,78.1126,78.1222,77.8824,77.9687,55411.0
2024-04-15 09:55:00,81.27,81.4,81.26,81.4,41547.0,77.9687,78.0934,77.9591,78.0934,41547.0
2024-04-15 10:00:00,81.39,81.4,81.22,81.29,58766.0,78.0838,78.0934,77.9207,77.9879,58766.0
2024-04-15 10:05:00,81.27,81.28,80.99,80.99,64468.0,77.9687,77.9783,77.7001,77.7001,64468.0
2024-04-15 10:10:00,80.99,80.99,80.8,80.83,52813.0,77.7001,77.7001,77.5178,77.5466,52813.0
2024-04-15 10:15:00,80.83,81.04,80.83,80.96,27069.0,77.5466,77.7481,77.5466,77.6713,27069.0
2024-04-15 10:20:00,80.96,80.97,80.9,80.94,30051.0,77.6713,77.6809,77.6137,77.6521,30051.0
2024-04-15 10:25:00,80.94,80.96,80.85,80.87,41342.0,77.6521,77.6713,77.5658,77.585,41342.0
2024-04-15 10:30:00,80.86,81.03,80.84,80.95,50677.0,77.5754,77.7385,77.5562,77.6617,50677.0
2024-04-15 10:35:00,80.95,80.96,80.81,80.81,39064.0,77.6617,77.6713,77.5274,77.5274,39064.0
2024-04-15 10:40:00,80.81,80.9,80.78,80.87,34823.0,77.5274,77.6137,77.4986,77.585,34823.0
2024-04-15 10:45:00,80.87,81.05,80.82,81.02,52368.0,77.585,77.7576,77.537,77.7289,52368.0
2024-04-15 10:50:00,81.02,81.04,80.88,80.92,35428.0,77.7289,77.7481,77.5945,77.6329,35428.0
2024-04-15 10:55:00,80.92,80.94,80.87,80.88,36122.0,77.6329,77.6521,77.585,77.5945,36122.0
2024-04-15 11:00:00,80.88,80.89,80.84,80.87,32468.0,77.5945,77.6041,77.5562,77.585,32468.0
2024-04-15 11:05:00,80.87,80.89,80.81,80.86,42098.0,77.585,77.6041,77.5274,77.5754,42098.0
2024-04-15 11:10:00,80.85,80.92,80.85,80.87,47091.0,77.5658,77.6329,77.5658,77.585,47091.0
2024-04-15 11:15:00,80.87,80.9,80.8,80.8,33569.0,77.585,77.6137,77.5178,77.5178,33569.0
2024-04-15 11:20:00,80.8,80.81,80.73,80.73,44948.0,77.5178,77.5274,77.4506,77.4506,44948.0
2024-04-15 11:25:00,80.73,80.83,80.69,80.79,51411.0,77.4506,77.5466,77.4123,77.5082,51411.0
2024-04-15 11:30:00,80.8,80.89,80.75,80.88,49074.0,77.5178,77.6041,77.4698,77.5945,49074.0
2024-04-15 11:35:00,80.88,80.94,80.87,80.92,32730.0,77.5945,77.6521,77.585,77.6329,32730.0
2024-04-15 11:40:00,80.94,81.01,80.94,80.95,52288.0,77.6521,77.7193,77.6521,77.6617,52288.0
2024-04-15 11:45:00,80.97,81.02,80.96,80.97,26767.0,77.6809,77.7289,77.6713,77.6809,26767.0
2024-04-15 11:50:00,80.96,81.03,80.95,81.0,21988.0,77.6713,77.7385,77.6617,77.7097,21988.0
2024-04-15 11:55:00,81.01,81.02,80.9,80.92,30830.0,77.7193,77.7289,77.6137,77.6329,30830.0
2024-04-15 12:00:00,80.92,80.97,80.89,80.97,26526.0,77.6329,77.6809,77.6041,77.6809,26526.0
2024-04-15 12:05:00,80.96,80.96,80.89,80.89,26476.0,77.6713,77.6713,77.6041,77.6041,26476.0
2024-04-15 12:10:00,80.89,80.93,80.86,80.89,39954.0,77.6041,77.6425,77.5754,77.6041,39954.0
2024-04-15 12:15:00,80.89,80.91,80.79,80.81,56794.0,77.6041,77.6233,77.5082,77.5274,56794.0
2024-04-15 12:20:00,80.81,80.86,80.8,80.82,30306.0,77.5274,77.5754,77.5178,77.537,30306.0
2024-04-15 12:25:00,80.83,80.88,80.81,80.86,26139.0,77.5466,77.5945,77.5274,77.5754,26139.0
2024-04-15 12:30:00,80.87,80.88,80.81,80.84,37335.0,77.585,77.5945,77.5274,77.5562,37335.0
2024-04-15 12:35:00,80.85,80.93,80.85,80.92,31929.0,77.5658,77.6425,77.5658,77.6329,31929.0
2024-04-15 12:40:00,80.93,80.96,80.86,80.9,27319.0,77.6425,77.6713,77.5754,77.6137,27319.0
2024-04-15 12:45:00,80.9,80.9,80.82,80.82,26687.0,77.6137,77.6137,77.537,77.537,26687.0
2024-04-15 12:50:00,80.82,80.86,80.81,80.83,22314.0,77.537,77.5754,77.5274,77.5466,22314.0
2024-04-15 12:55:00,80.81,80.83,80.79,80.8,44525.0,77.5274,77.5466,77.5082,77.5178,44525.0
2024-04-15 13:00:00,80.8,80.8,80.65,80.67,121911.0,77.5178,77.5178,77.3739,77.3931,121911.0
2024-04-15 13:05:00,80.67,80.76,80.66,80.73,46315.0,77.3931,77.4794,77.3835,77.4506,46315.0
2024-04-15 13:10:00,80.74,80.74,80.6,80.63,37919.0,77.4602,77.4602,77.3259,77.3547,37919.0
2024-04-15 13:15:00,80.62,80.63,80.49,80.5,25197.0,77.3451,77.3547,77.2204,77.23,25197.0
2024-04-15 13:20:00,80.5,80.51,80.38,80.46,27686.0,77.23,77.2396,77.1149,77.1916,27686.0
2024-04-15 13:25:00,80.45,80.46,80.37,80.37,25779.0,77.182,77.1916,77.1053,77.1053,25779.0
2024-04-15 13:30:00,80.36,80.36,80.23,80.29,59137.0,77.0957,77.0957,76.971,77.0285,59137.0
2024-04-15 13:35:00,80.28,80.44,80.28,80.35,48077.0,77.0189,77.1724,77.0189,77.0861,48077.0
2024-04-15 13:40:00,80.34,80.42,80.29,80.31,50271.0,77.0765,77.1532,77.0285,77.0477,50271.0
2024-04-15 13:45:00,80.3,80.37,80.25,80.27,48513.0,77.0381,77.1053,76.9901,77.0093,48513.0
2024-04-15 13:50:00,80.27,80.28,80.15,80.23,48124.0,77.0093,77.0189,76.8942,76.971,48124.0
2024-04-15 13:55:00,80.25,80.32,80.22,80.3,43017.0,76.9901,77.0573,76.9614,77.0381,43017.0
2024-04-15 14:00:00,80.29,80.31,80.2,80.29,45917.0,77.0285,77.0477,76.9422,77.0285,45917.0
2024-04-15 14:05:00,80.29,80.31,80.16,80.17,32870.0,77.0285,77.0477,76.9038,76.9134,32870.0
2024-04-15 14:10:00,80.17,80.18,80.08,80.09,27567.0,76.9134,76.923,76.827,76.8366,27567.0
2024-04-15 14:15:00,80.08,80.18,80.05,80.16,35523.0,76.827,76.923,76.7983,76.9038,35523.0
2024-04-15 14:20:00,80.16,80.16,80.03,80.04,36425.0,76.9038,76.9038,76.7791,76.7887,36425.0
2024-04-15 14:25:00,80.05,80.1,80.04,80.07,29853.0,76.7983,76.8462,76.7887,76.8175,29853.0
2024-04-15 14:30:00,80.06,80.21,80.05,80.2,51906.0,76.8079,76.9518,76.7983,76.9422,51906.0
2024-04-15 14:35:00,80.2,80.3,80.16,80.17,49278.0,76.9422,77.0381,76.9038,76.9134,49278.0
2024-04-15 14:40:00,80.17,80.21,80.1,80.14,34646.0,76.9134,76.9518,76.8462,76.8846,34646.0
2024-04-15 14:45:00,80.13,80.13,79.99,80.01,56016.0,76.875,76.875,76.7407,76.7599,56016.0
2024-04-15 14:50:00,80.02,80.03,79.92,79.94,35621.0,76.7695,76.7791,76.6735,76.6927,35621.0
2024-04-15 14:55:00,79.95,80.08,79.94,80.07,48227.0,76.7023,76.827,76.6927,76.8175,48227.0
2024-04-15 15:00:00,80.07,80.17,80.03,80.04,61888.0,76.8175,76.9134,76.7791,76.7887,61888.0
2024-04-15 15:05:00,80.04,80.12,80.01,80.12,58699.0,76.7887,76.8654,76.7599,76.8654,58699.0
2024-04-15 15:10:00,80.12,80.13,80.03,80.07,48504.0,76.8654,76.875,76.7791,76.8175,48504.0
2024-04-15 15:15:00,80.06,80.06,79.89,79.91,54966.0,76.8079,76.8079,76.6448,76.664,54966.0
2024-04-15 15:20:00,79.91,80.06,79.87,80.05,64299.0,76.664,76.8079,76.6256,76.7983,64299.0
2024-04-15 15:25:00,80.05,80.12,80.04,80.05,41509.0,76.7983,76.8654,76.7887,76.7983,41509.0
2024-04-15 15:30:00,80.06,80.18,80.05,80.11,69487.0,76.8079,76.923,76.7983,76.8558,69487.0
2024-04-15 15:35:00,80.11,80.12,79.93,79.97,98833.0,76.8558,76.8654,76.6831,76.7215,98833.0
2024-04-15 15:40:00,79.98,80.03,79.88,79.9,86215.0,76.7311,76.7791,76.6352,76.6544,86215.0
2024-04-15 15:45:00,79.9,80.08,79.87,80.07,67769.0,76.6544,76.827,76.6256,76.8175,67769.0
2024-04-15 15:50:00,80.06,80.07,79.95,80.02,78468.0,76.8079,76.8175,76.7023,76.7695,78468.0
2024-04-15 15:55:00,80.02,80.25,80.01,80.23,332087.0,76.7695,76.9901,76.7599,76.971,332087.0
2024-04-16 09:30:00,80.34,80.49,79.75,79.8,132778.0,77.0765,77.2204,76.5105,76.5584,132778.0
2024-04-16 09:35:00,79.79,79.79,79.13,79.13,108268.0,76.5488,76.5488,75.9156,75.9156,108268.0
2024-04-16 09:40:00,79.12,79.17,78.94,79.17,92842.0,75.906,75.954,75.7334,75.954,92842.0
2024-04-16 09:45:00,79.14,79.17,79.0,79.02,98760.0,75.9252,75.954,75.7909,75.8101,98760.0
2024-04-16 09:50:00,79.03,79.06,78.81,79.02,128340.0,75.8197,75.8485,75.6086,75.8101,128340.0
2024-04-16 09:55:00,79.03,79.11,78.79,78.79,64390.0,75.8197,75.8964,75.5894,75.5894,64390.0
2024-04-16 10:00:00,78.79,78.97,78.79,78.92,85546.0,75.5894,75.7621,75.5894,75.7142,85546.0
2024-04-16 10:05:00,78.92,79.17,78.86,79.08,85949.0,75.7142,75.954,75.6566,75.8677,85949.0
2024-04-16 10:10:00,79.06,79.36,79.04,79.36,74851.0,75.8485,76.1363,75.8293,76.1363,74851.0
2024-04-16 10:15:00,79.36,79.39,79.09,79.14,60437.0,76.1363,76.1651,75.8773,75.9252,60437.0
2024-04-16 10:20:00,79.15,79.26,79.15,79.26,101495.0,75.9348,76.0404,75.9348,76.0404,101495.0
2024-04-16 10:25:00,79.25,79.27,79.15,79.16,79732.0,76.0308,76.05,75.9348,75.9444,79732.0
2024-04-16 10:30:00,79.16,79.23,79.12,79.2,76348.0,75.9444,76.0116,75.906,75.9828,76348.0
2024-04-16 10:35:00,79.2,79.28,79.19,79.23,53336.0,75.9828,76.0595,75.9732,76.0116,53336.0
2024-04-16 10:40:00,79.23,79.35,79.2,79.27,109254.0,76.0116,76.1267,75.9828,76.05,109254.0
2024-04-16 10:45:00,79.28,79.3,79.2,79.23,69183.0,76.0595,76.0787,75.9828,76.0116,69183.0
2024-04-16 10:50:00,79.23,79.26,79.1,79.18,102873.0,76.0116,76.0404,75.8869,75.9636,102873.0
2024-04-16 10:55:00,79.18,79.2,79.11,79.15,63943.0,75.9636,75.9828,75.8964,75.9348,63943.0
2024-04-16 11:00:00,79.15,79.33,79.1,79.3,58386.0,75.9348,76.1075,75.8869,76.0787,58386.0
2024-04-16 11:05:00,79.3,79.33,79.22,79.31,72824.0,76.0787,76.1075,76.002,76.0883,72824.0
2024-04-16 11:10:00,79.31,79.35,79.27,79.3,42416.0,76.0883,76.1267,76.05,76.0787,42416.0
2024-04-16 11:15:00,79.3,79.41,79.29,79.34,131731.0,76.0787,76.1843,76.0691,76.1171,131731.0
2024-04-16 11:20:00,79.34,79.47,79.27,79.45,40133.0,76.1171,76.2418,76.05,76.2226,40133.0
2024-04-16 11:25:00,79.44,79.49,79.44,79.47,42162.0,76.213,76.261,76.213,76.2418,42162.0
2024-04-16 11:30:00,79.46,79.48,79.35,79.44,35413.0,76.2322,76.2514,76.1267,76.213,35413.0
2024-04-16 11:35:00,79.45,79.51,79.43,79.45,27935.0,76.2226,76.2802,76.2035,76.2226,27935.0
2024-04-16 11:40:00,79.46,79.58,79.46,79.54,23309.0,76.2322,76.3474,76.2322,76.309,23309.0
2024-04-16 11:45:00,79.55,79.59,79.51,79.54,41414.0,76.3186,76.357,76.2802,76.309,41414.0
2024-04-16 11:50:00,79.55,79.7,79.54,79.7,26239.0,76.3186,76.4625,76.309,76.4625,26239.0
2024-04-16 11:55:00,79.7,79.72,79.61,79.64,30974.0,76.4625,76.4817,76.3761,76.4049,30974.0
2024-04-16 12:00:00,79.63,79.64,79.53,79.62,29813.0,76.3953,76.4049,76.2994,76.3857,29813.0
2024-04-16 12:05:00,79.61,79.7,79.58,79.68,43963.0,76.3761,76.4625,76.3474,76.4433,43963.0
2024-04-16 12:10:00,79.69,79.72,79.64,79.67,24473.0,76.4529,76.4817,76.4049,76.4337,24473.0
2024-04-16 12:15:00,79.68,79.69,79.6,79.63,32645.0,76.4433,76.4529,76.3665,76.3953,32645.0
2024-04-16 12:20:00,79.64,79.7,79.64,79.68,26240.0,76.4049,76.4625,76.4049,76.4433,26240.0
2024-04-16 12:25:00,79.7,79.72,79.62,79.62,21731.0,76.4625,76.4817,76.3857,76.3857,21731.0
2024-04-16 12:30:00,79.62,79.69,79.61,79.66,27161.0,76.3857,76.4529,76.3761,76.4241,27161.0
2024-04-16 12:35:00,79.66,79.67,79.54,79.55,37244.0,76.4241,76.4337,76.309,76.3186,37244.0
2024-04-16 12:40:00,79.56,79.6,79.49,79.5,32374.0,76.3282,76.3665,76.261,76.2706,32374.0
2024-04-16 12:45:00,79.5,79.57,79.47,79.56,25037.0,76.2706,76.3378,76.2418,76.3282,25037.0
2024-04-16 12:50:00,79.57,79.6,79.53,79.53,24888.0,76.3378,76.3665,76.2994,76.2994,24888.0
2024-04-16 12:55:00,79.53,79.61,79.52,79.6,21844.0,76.2994,76.3761,76.2898,76.3665,21844.0
2024-04-16 13:00:00,79.6,79.6,79.5,79.51,27251.0,76.3665,76.3665,76.2706,76.2802,27251.0
2024-04-16 13:05:00,79.51,79.59,79.48,79.56,24488.0,76.2802,76.357,76.2514,76.3282,24488.0
2024-04-16 13:10:00,79.57,79.59,79.52,79.56,32487.0,76.3378,76.357,76.2898,76.3282,32487.0
2024-04-16 13:15:00,79.57,79.63,79.55,79.61,25418.0,76.3378,76.3953,76.3186,76.3761,25418.0
2024-04-16 13:20:00,79.62,79.64,79.56,79.58,77557.0,76.3857,76.4049,76.3282,76.3474,77557.0
2024-04-16 13:25:00,79.58,79.62,79.49,79.51,37475.0,76.3474,76.3857,76.261,76.2802,37475.0
2024-04-16 13:30:00,79.5,79.51,79.3,79.47,73760.0,76.2706,76.2802,76.0787,76.2418,73760.0
2024-04-16 13:35:00,79.48,79.59,79.48,79.52,22099.0,76.2514,76.357,76.2514,76.2898,22099.0
2024-04-16 13:40:00,79.53,79.67,79.52,79.53,28922.0,76.2994,76.4337,76.2898,76.2994,28922.0
2024-04-16 13:45:00,79.53,79.57,79.46,79.46,27955.0,76.2994,76.3378,76.2322,76.2322,27955.0
2024-04-16 13:50:00,79.46,79.52,79.35,79.52,33415.0,76.2322,76.2898,76.1267,76.2898,33415.0
2024-04-16 13:55:00,79.5,79.54,79.45,79.52,44895.0,76.2706,76.309,76.2226,76.2898,44895.0
2024-04-16 14:00:00,79.52,79.54,79.44,79.54,33120.0,76.2898,76.309,76.213,76.309,33120.0
2024-04-16 14:05:00,79.54,79.75,79.53,79.72,54590.0,76.309,76.5105,76.2994,76.4817,54590.0
2024-04-16 14:10:00,79.73,79.8,79.53,79.53,51325.0,76.4913,76.5584,76.2994,76.2994,51325.0
2024-04-16 14:15:00,79.54,79.54,79.34,79.34,33404.0,76.309,76.309,76.1171,76.1171,33404.0
2024-04-16 14:20:00,79.36,79.36,79.24,79.34,44150.0,76.1363,76.1363,76.0212,76.1171,44150.0
2024-04-16 14:25:00,79.32,79.44,79.31,79.37,54837.0,76.0979,76.213,76.0883,76.1459,54837.0
2024-04-16 14:30:00,79.37,79.47,79.32,79.46,39965.0,76.1459,76.2418,76.0979,76.2322,39965.0
2024-04-16 14:35:00,79.46,79.47,79.37,79.42,43503.0,76.2322,76.2418,76.1459,76.1939,43503.0
2024-04-16 14:40:00,79.42,79.48,79.4,79.45,35630.0,76.1939,76.2514,76.1747,76.2226,35630.0
2024-04-16 14:45:00,79.45,79.48,79.4,79.43,36903.0,76.2226,76.2514,76.1747,76.2035,36903.0
2024-04-16 14:50:00,79.43,79.66,79.43,79.65,40143.0,76.2035,76.4241,76.2035,76.4145,40143.0
2024-04-16 14:55:00,79.66,79.72,79.64,79.72,56783.0,76.4241,76.4817,76.4049,76.4817,56783.0
2024-04-16 15:00:00,79.73,79.74,79.55,79.59,45461.0,76.4913,76.5009,76.3186,76.357,45461.0
2024-04-16 15:05:00,79.58,79.61,79.54,79.57,78770.0,76.3474,76.3761,76.309,76.3378,78770.0
2024-04-16 15:10:00,79.58,79.65,79.57,79.62,47390.0,76.3474,76.4145,76.3378,76.3857,47390.0
2024-04-16 15:15:00,79.62,79.62,79.52,79.56,84024.0,76.3857,76.3857,76.2898,76.3282,84024.0
2024-04-16 15:20:00,79.56,79.61,79.55,79.6,60270.0,76.3282,76.3761,76.3186,76.3665,60270.0
2024-04-16 15:25:00,79.6,79.73,79.58,79.7,94261.0,76.3665,76.4913,76.3474,76.4625,94261.0
2024-04-16 15:30:00,79.7,79.73,79.46,79.46,65519.0,76.4625,76.4913,76.2322,76.2322,65519.0
2024-04-16 15:35:00,79.47,79.6,79.42,79.57,84619.0,76.2418,76.3665,76.1939,76.3378,84619.0
2024-04-16 15:40:00,79.56,79.6,79.46,79.5,108740.0,76.3282,76.3665,76.2322,76.2706,108740.0
2024-04-16 15:45:00,79.5,79.55,79.44,79.55,76066.0,76.2706,76.3186,76.213,76.3186,76066.0
2024-04-16 15:50:00,79.54,79.55,79.21,79.26,174392.0,76.309,76.3186,75.9924,76.0404,174392.0
2024-04-16 15:55:00,79.27,79.34,79.11,79.25,487344.0,76.05,76.1171,75.8964,76.0308,487344.0
2024-04-17 09:30:00,79.41,79.85,79.3,79.51,161739.0,76.1843,76.6064,76.0787,76.2802,161739.0
2024-04-17 09:35:00,79.48,79.57,79.26,79.27,59298.0,76.2514,76.3378,76.0404,76.05,59298.0
2024-04-17 09:40:00,79.27,79.38,79.17,79.38,61851.0,76.05,76.1555,75.954,76.1555,61851.0
2024-04-17 09:45:00,79.38,79.4,79.25,79.32,54490.0,76.1555,76.1747,76.0308,76.0979,54490.0
2024-04-17 09:50:00,79.33,79.41,79.32,79.4,55021.0,76.1075,76.1843,76.0979,76.1747,55021.0
2024-04-17 09:55:00,79.4,79.51,79.36,79.36,38491.0,76.1747,76.2802,76.1363,76.1363,38491.0
2024-04-17 10:00:00,79.37,79.49,79.34,79.39,45221.0,76.1459,76.261,76.1171,76.1651,45221.0
2024-04-17 10:05:00,79.39,79.55,79.38,79.55,54119.0,76.1651,76.3186,76.1555,76.3186,54119.0
2024-04-17 10:10:00,79.55,79.58,79.48,79.51,41901.0,76.3186,76.3474,76.2514,76.2802,41901.0
2024-04-17 10:15:00,79.51,79.58,79.45,79.48,52100.0,76.2802,76.3474,76.2226,76.2514,52100.0
2024-04-17 10:20:00,79.48,79.49,79.25,79.29,38904.0,76.2514,76.261,76.0308,76.0691,38904.0
2024-04-17 10:25:00,79.31,79.46,79.3,79.42,32235.0,76.0883,76.2322,76.0787,76.1939,32235.0
2024-04-17 10:30:00,79.42,79.45,79.3,79.4,37812.0,76.1939,76.2226,76.0787,76.1747,37812.0
2024-04-17 10:35:00,79.4,79.41,79.3,79.34,35700.0,76.1747,76.1843,76.0787,76.1171,35700.0
2024-04-17 10:40:00,79.34,79.39,79.31,79.31,47580.0,76.1171,76.1651,76.0883,76.0883,47580.0
2024-04-17 10:45:00,79.31,79.37,79.3,79.34,38674.0,76.0883,76.1459,76.0787,76.1171,38674.0
2024-04-17 10:50:00,79.34,79.38,79.18,79.24,39410.0,76.1171,76.1555,75.9636,76.0212,39410.0
2024-04-17 10:55:00,79.23,79.3,79.23,79.28,31194.0,76.0116,76.0787,76.0116,76.0595,31194.0
2024-04-17 11:00:00,79.29,79.4,79.26,79.4,52470.0,76.0691,76.1747,76.0404,76.1747,52470.0
2024-04-17 11:05:00,79.4,79.4,79.15,79.17,47312.0,76.1747,76.1747,75.9348,75.954,47312.0
2024-04-17 11:10:00,79.16,79.21,79.16,79.19,28791.0,75.9444,75.9924,75.9444,75.9732,28791.0
2024-04-17 11:15:00,79.18,79.18,79.11,79.11,41416.0,75.9636,75.9636,75.8964,75.8964,41416.0
2024-04-17 11:20:00,79.12,79.18,79.08,79.13,27813.0,75.906,75.9636,75.8677,75.9156,27813.0
2024-04-17 11:25:00,79.14,79.2,79.09,79.1,33447.0,75.9252,75.9828,75.8773,75.8869,33447.0
2024-04-17 11:30:00,79.1,79.11,78.95,79.01,36667.0,75.8869,75.8964,75.7429,75.8005,36667.0
2024-04-17 11:35:00,79.01,79.2,79.0,79.18,35922.0,75.8005,75.9828,75.7909,75.9636,35922.0
2024-04-17 11:40:00,79.17,79.27,79.14,79.24,30534.0,75.954,76.05,75.9252,76.0212,30534.0
2024-04-17 11:45:00,79.25,79.27,79.17,79.22,32158.0,76.0308,76.05,75.954,76.002,32158.0
2024-04-17 11:50:00,79.22,79.24,79.19,79.23,25975.0,76.002,76.0212,75.9732,76.0116,25975.0
2024-04-17 11:55:00,79.23,79.25,79.11,79.13,42060.0,76.0116,76.0308,75.8964,75.9156,42060.0
2024-04-17 12:00:00,79.13,79.17,79.08,79.1,22330.0,75.9156,75.954,75.8677,75.8869,22330.0
2024-04-17 12:05:00,79.11,79.22,79.09,79.22,28062.0,75.8964,76.002,75.8773,76.002,28062.0
2024-04-17 12:10:00,79.23,79.35,79.23,79.29,41913.0,76.0116,76.1267,76.0116,76.0691,41913.0
2024-04-17 12:15:00,79.3,79.3,79.23,79.26,41905.0,76.0787,76.0787,76.0116,76.0404,41905.0
2024-04-17 12:20:00,79.26,79.36,79.25,79.36,25107.0,76.0404,76.1363,76.0308,76.1363,25107.0
2024-04-17 12:25:00,79.36,79.4,79.29,79.29,27229.0,76.1363,76.1747,76.0691,76.0691,27229.0
2024-04-17 12:30:00,79.3,79.32,79.27,79.32,27254.0,76.0787,76.0979,76.05,76.0979,27254.0
2024-04-17 12:35:00,79.32,79.33,79.27,79.32,31706.0,76.0979,76.1075,76.05,76.0979,31706.0
2024-04-17 12:40:00,79.32,79.37,79.25,79.25,15631.0,76.0979,76.1459,76.0308,76.0308,15631.0
2024-04-17 12:45:00,79.24,79.33,79.24,79.32,29598.0,76.0212,76.1075,76.0212,76.0979,29598.0
2024-04-17 12:50:00,79.32,79.35,79.28,79.32,20938.0,76.0979,76.1267,76.0595,76.0979,20938.0
2024-04-17 12:55:00,79.32,79.33,79.24,79.24,23667.0,76.0979,76.1075,76.0212,76.0212,23667.0
2024-04-17 13:00:00,79.24,79.31,79.23,79.26,22328.0,76.0212,76.0883,76.0116,76.0404,22328.0
2024-04-17 13:05:00,79.27,79.31,79.23,79.25,23516.0,76.05,76.0883,76.0116,76.0308,23516.0
2024-04-17 13:10:00,79.25,79.25,79.2,79.23,32177.0,76.0308,76.0308,75.9828,76.0116,32177.0
2024-04-17 13:15:00,79.23,79.34,79.23,79.34,29003.0,76.0116,76.1171,76.0116,76.1171,29003.0
2024-04-17 13:20:00,79.34,79.38,79.33,79.35,25858.0,76.1171,76.1555,76.1075,76.1267,25858.0
2024-04-17 13:25:00,79.36,79.41,79.33,79.36,38065.0,76.1363,76.1843,76.1075,76.1363,38065.0
2024-04-17 13:30:00,79.37,79.37,79.15,79.19,51943.0,76.1459,76.1459,75.9348,75.9732,51943.0
2024-04-17 13:35:00,79.19,79.24,79.13,79.13,34377.0,75.9732,76.0212,75.9156,75.9156,34377.0
2024-04-17 13:40:00,79.14,79.18,79.09,79.18,44597.0,75.9252,75.9636,75.8773,75.9636,44597.0
2024-04-17 13:45:00,79.18,79.19,79.1,79.16,24954.0,75.9636,75.9732,75.8869,75.9444,24954.0
2024-04-17 13:50:00,79.16,79.18,79.11,79.16,39827.0,75.9444,75.9636,75.8964,75.9444,39827.0
2024-04-17 13:55:00,79.16,79.26,79.15,79.25,26149.0,75.9444,76.0404,75.9348,76.0308,26149.0
2024-04-17 14:00:00,79.26,79.31,79.24,79.31,23813.0,76.0404,76.0883,76.0212,76.0883,23813.0
2024-04-17 14:05:00,79.31,79.31,79.22,79.24,39370.0,76.0883,76.0883,76.002,76.0212,39370.0
2024-04-17 14:10:00,79.24,79.26,79.19,79.2,36788.0,76.0212,76.0404,75.9732,75.9828,36788.0
2024-04-17 14:15:00,79.2,79.22,79.15,79.16,37093.0,75.9828,76.002,75.9348,75.9444,37093.0
2024-04-17 14:20:00,79.16,79.18,79.07,79.08,41440.0,75.9444,75.9636,75.8581,75.8677,41440.0
2024-04-17 14:25:00,79.08,79.13,79.05,79.06,38002.0,75.8677,75.9156,75.8389,75.8485,38002.0
2024-04-17 14:30:00,79.06,79.13,79.05,79.08,29498.0,75.8485,75.9156,75.8389,75.8677,29498.0
2024-04-17 14:35:00,79.09,79.15,79.05,79.13,36612.0,75.8773,75.9348,75.8389,75.9156,36612.0
2024-04-17 14:40:00,79.13,79.35,79.12,79.32,29906.0,75.9156,76.1267,75.906,76.0979,29906.0
2024-04-17 14:45:00,79.32,79.36,79.23,79.24,26584.0,76.0979,76.1363,76.0116,76.0212,26584.0
2024-04-17 14:50:00,79.26,79.29,79.05,79.08,35251.0,76.0404,76.0691,75.8389,75.8677,35251.0
2024-04-17 14:55:00,79.08,79.15,79.06,79.09,38824.0,75.8677,75.9348,75.8485,75.8773,38824.0
2024-04-17 15:00:00,79.09,79.12,79.03,79.08,34098.0,75.8773,75.906,75.8197,75.8677,34098.0
2024-04-17 15:05:00,79.08,79.14,79.04,79.09,37286.0,75.8677,75.9252,75.8293,75.8773,37286.0
2024-04-17 15:10:00,79.09,79.12,79.05,79.06,55442.0,75.8773,75.906,75.8389,75.8485,55442.0
2024-04-17 15:15:00,79.06,79.15,79.05,79.08,53742.0,75.8485,75.9348,75.8389,75.8677,53742.0
2024-04-17 15:20:00,79.07,79.15,79.06,79.12,75607.0,75.8581,75.9348,75.8485,75.906,75607.0
2024-04-17 15:25:00,79.12,79.16,79.07,79.09,64817.0,75.906,75.9444,75.8581,75.8773,64817.0
2024-04-17 15:30:00,79.09,79.12,79.01,79.01,82495.0,75.8773,75.906,75.8005,75.8005,82495.0
2024-04-17 15:35:00,79.01,79.11,78.98,79.06,113821.0,75.8005,75.8964,75.7717,75.8485,113821.0
2024-04-17 15:40:00,79.06,79.1,79.01,79.04,101450.0,75.8485,75.8869,75.8005,75.8293,101450.0
2024-04-17 15:45:00,79.05,79.19,79.03,79.16,90803.0,75.8389,75.9732,75.8197,75.9444,90803.0
2024-04-17 15:50:00,79.17,79.18,78.99,79.02,112070.0,75.954,75.9636,75.7813,75.8101,112070.0
2024-04-17 15:55:00,79.02,79.12,79.0,79.04,346933.0,75.8101,75.906,75.7909,75.8293,346933.0
2024-04-18 09:30:00,79.25,79.25,78.96,78.97,102072.0,76.0308,76.0308,75.7525,75.7621,102072.0
2024-04-18 09:35:00,78.95,78.99,78.85,78.9,45147.0,75.7429,75.7813,75.647,75.695,45147.0
2024-04-18 09:40:00,78.89,78.98,78.87,78.92,41914.0,75.6854,75.7717,75.6662,75.7142,41914.0
2024-04-18 09:45:00,78.92,78.98,78.83,78.92,42279.0,75.7142,75.7717,75.6278,75.7142,42279.0
2024-04-18 09:50:00,78.93,78.98,78.7,78.74,76614.0,75.7238,75.7717,75.5031,75.5415,76614.0
2024-04-18 09:55:00,78.75,78.84,78.72,78.74,79132.0,75.5511,75.6374,75.5223,75.5415,79132.0
2024-04-18 10:00:00,78.75,78.9,78.71,78.84,85142.0,75.5511,75.695,75.5127,75.6374,85142.0
2024-04-18 10:05:00,78.87,78.97,78.86,78.95,81055.0,75.6662,75.7621,75.6566,75.7429,81055.0
2024-04-18 10:10:00,78.94,78.96,78.71,78.81,51621.0,75.7334,75.7525,75.5127,75.6086,51621.0
2024-04-18 10:15:00,78.81,78.86,78.71,78.74,41980.0,75.6086,75.6566,75.5127,75.5415,41980.0
2024-04-18 10:20:00,78.74,78.81,78.66,78.81,65389.0,75.5415,75.6086,75.4647,75.6086,65389.0
2024-04-18 10:25:00,78.81,78.84,78.77,78.84,41286.0,75.6086,75.6374,75.5703,75.6374,41286.0
2024-04-18 10:30:00,78.84,78.84,78.74,78.81,39871.0,75.6374,75.6374,75.5415,75.6086,39871.0
2024-04-18 10:35:00,78.81,78.82,78.65,78.67,54490.0,75.6086,75.6182,75.4551,75.4743,54490.0
2024-04-18 10:40:00,78.68,78.91,78.67,78.91,44684.0,75.4839,75.7046,75.4743,75.7046,44684.0
2024-04-18 10:45:00,78.91,78.99,78.91,78.98,23970.0,75.7046,75.7813,75.7046,75.7717,23970.0
2024-04-18 10:50:00,78.98,79.03,78.96,78.99,26710.0,75.7717,75.8197,75.7525,75.7813,26710.0
2024-04-18 10:55:00,79.0,79.01,78.94,78.98,43136.0,75.7909,75.8005,75.7334,75.7717,43136.0
2024-04-18 11:00:00,78.98,79.01,78.96,78.98,44305.0,75.7717,75.8005,75.7525,75.7717,44305.0
2024-04-18 11:05:00,78.99,79.07,78.98,79.0,32775.0,75.7813,75.8581,75.7717,75.7909,32775.0
2024-04-18 11:10:00,79.01,79.04,78.94,78.98,20477.0,75.8005,75.8293,75.7334,75.7717,20477.0
2024-04-18 11:15:00,78.98,79.0,78.88,78.89,35030.0,75.7717,75.7909,75.6758,75.6854,35030.0
2024-04-18 11:20:00,78.89,79.0,78.88,78.97,29979.0,75.6854,75.7909,75.6758,75.7621,29979.0
2024-04-18 11:25:00,78.96,78.99,78.85,78.86,38204.0,75.7525,75.7813,75.647,75.6566,38204.0
2024-04-18 11:30:00,78.84,78.85,78.76,78.8,31660.0,75.6374,75.647,75.5607,75.599,31660.0
2024-04-18 11:35:00,78.78,78.81,78.74,78.79,37292.0,75.5799,75.6086,75.5415,75.5894,37292.0
2024-04-18 11:40:00,78.79,78.79,78.7,78.73,36821.0,75.5894,75.5894,75.5031,75.5319,36821.0
2024-04-18 11:45:00,78.72,78.76,78.66,78.76,33826.0,75.5223,75.5607,75.4647,75.5607,33826.0
2024-04-18 11:50:00,78.76,78.81,78.75,78.81,24679.0,75.5607,75.6086,75.5511,75.6086,24679.0
2024-04-18 11:55:00,78.81,78.83,78.77,78.79,55275.0,75.6086,75.6278,75.5703,75.5894,55275.0
2024-04-18 12:00:00,78.79,78.84,78.78,78.81,25050.0,75.5894,75.6374,75.5799,75.6086,25050.0
2024-04-18 12:05:00,78.81,78.83,78.76,78.81,27090.0,75.6086,75.6278,75.5607,75.6086,27090.0
2024-04-18 12:10:00,78.81,78.87,78.8,78.84,39199.0,75.6086,75.6662,75.599,75.6374,39199.0
2024-04-18 12:15:00,78.84,78.93,78.83,78.92,37604.0,75.6374,75.7238,75.6278,75.7142,37604.0
2024-04-18 12:20:00,78.91,78.97,78.9,78.92,32149.0,75.7046,75.7621,75.695,75.7142,32149.0
2024-04-18 12:25:00,78.92,78.96,78.9,78.95,35479.0,75.7142,75.7525,75.695,75.7429,35479.0
2024-04-18 12:30:00,78.95,78.95,78.76,78.77,31334.0,75.7429,75.7429,75.5607,75.5703,31334.0
2024-04-18 12:35:00,78.77,78.86,78.74,78.8,82641.0,75.5703,75.6566,75.5415,75.599,82641.0
2024-04-18 12:40:00,78.8,78.8,78.65,78.67,75132.0,75.599,75.599,75.4551,75.4743,75132.0
2024-04-18 12:45:00,78.67,78.71,78.66,78.67,62838.0,75.4743,75.5127,75.4647,75.4743,62838.0
2024-04-18 12:50:00,78.67,78.68,78.55,78.55,42765.0,75.4743,75.4839,75.3592,75.3592,42765.0
2024-04-18 12:55:00,78.55,78.56,78.48,78.52,51378.0,75.3592,75.3688,75.292,75.3304,51378.0
2024-04-18 13:00:00,78.52,78.61,78.51,78.56,37114.0,75.3304,75.4168,75.3208,75.3688,37114.0
2024-04-18 13:05:00,78.56,78.61,78.53,78.61,52921.0,75.3688,75.4168,75.34,75.4168,52921.0
2024-04-18 13:10:00,78.61,78.62,78.52,78.59,34387.0,75.4168,75.4264,75.3304,75.3976,34387.0
2024-04-18 13:15:00,78.6,78.6,78.43,78.52,98257.0,75.4072,75.4072,75.2441,75.3304,98257.0
2024-04-18 13:20:00,78.53,78.62,78.52,78.58,46716.0,75.34,75.4264,75.3304,75.388,46716.0
2024-04-18 13:25:00,78.57,78.73,78.56,78.72,39301.0,75.3784,75.5319,75.3688,75.5223,39301.0
2024-04-18 13:30:00,78.72,78.77,78.69,78.76,31264.0,75.5223,75.5703,75.4935,75.5607,31264.0
2024-04-18 13:35:00,78.76,78.8,78.74,78.76,24477.0,75.5607,75.599,75.5415,75.5607,24477.0
2024-04-18 13:40:00,78.76,78.82,78.69,78.81,47657.0,75.5607,75.6182,75.4935,75.6086,47657.0
2024-04-18 13:45:00,78.81,78.85,78.8,78.81,39128.0,75.6086,75.647,75.599,75.6086,39128.0
2024-04-18 13:50:00,78.81,78.81,78.71,78.78,48218.0,75.6086,75.6086,75.5127,75.5799,48218.0
2024-04-18 13:55:00,78.8,78.83,78.77,78.8,28548.0,75.599,75.6278,75.5703,75.599,28548.0
2024-04-18 14:00:00,78.79,78.79,78.72,78.75,33743.0,75.5894,75.5894,75.5223,75.5511,33743.0
2024-04-18 14:05:00,78.75,78.75,78.66,78.67,35134.0,75.5511,75.5511,75.4647,75.4743,35134.0
2024-04-18 14:10:00,78.68,78.8,78.68,78.78,37322.0,75.4839,75.599,75.4839,75.5799,37322.0
2024-04-18 14:15:00,78.77,78.9,78.77,78.84,19972.0,75.5703,75.695,75.5703,75.6374,19972.0
2024-04-18 14:20:00,78.84,78.94,78.83,78.89,42716.0,75.6374,75.7334,75.6278,75.6854,42716.0
2024-04-18 14:25:00,78.88,78.92,78.78,78.81,46256.0,75.6758,75.7142,75.5799,75.6086,46256.0
2024-04-18 14:30:00,78.81,78.82,78.72,78.75,34139.0,75.6086,75.6182,75.5223,75.5511,34139.0
2024-04-18 14:35:00,78.75,78.82,78.74,78.78,43206.0,75.5511,75.6182,75.5415,75.5799,43206.0
2024-04-18 14:40:00,78.78,78.88,78.77,78.86,40336.0,75.5799,75.6758,75.5703,75.6566,40336.0
2024-04-18 14:45:00,78.85,78.9,78.82,78.86,35292.0,75.647,75.695,75.6182,75.6566,35292.0
2024-04-18 14:50:00,78.86,78.86,78.77,78.78,44708.0,75.6566,75.6566,75.5703,75.5799,44708.0
2024-04-18 14:55:00,78.78,78.84,78.72,78.73,58328.0,75.5799,75.6374,75.5223,75.5319,58328.0
2024-04-18 15:00:00,78.73,78.88,78.69,78.87,48124.0,75.5319,75.6758,75.4935,75.6662,48124.0
2024-04-18 15:05:00,78.87,78.89,78.8,78.84,42859.0,75.6662,75.6854,75.599,75.6374,42859.0
2024-04-18 15:10:00,78.84,78.88,78.83,78.84,44249.0,75.6374,75.6758,75.6278,75.6374,44249.0
2024-04-18 15:15:00,78.84,78.86,78.77,78.81,49811.0,75.6374,75.6566,75.5703,75.6086,49811.0
2024-04-18 15:20:00,78.81,78.99,78.81,78.95,63969.0,75.6086,75.7813,75.6086,75.7429,63969.0
2024-04-18 15:25:00,78.95,79.02,78.91,78.98,49892.0,75.7429,75.8101,75.7046,75.7717,49892.0
2024-04-18 15:30:00,78.98,79.0,78.94,78.99,60438.0,75.7717,75.7909,75.7334,75.7813,60438.0
2024-04-18 15:35:00,78.99,79.04,78.94,78.94,70509.0,75.7813,75.8293,75.7334,75.7334,70509.0
2024-04-18 15:40:00,78.94,79.04,78.94,78.98,106496.0,75.7334,75.8293,75.7334,75.7717,106496.0
2024-04-18 15:45:00,78.98,79.13,78.96,79.11,90055.0,75.7717,75.9156,75.7525,75.8964,90055.0
2024-04-18 15:50:00,79.11,79.18,79.05,79.06,118577.0,75.8964,75.9636,75.8389,75.8485,118577.0
2024-04-18 15:55:00,79.05,79.3,79.04,79.17,480304.0,75.8389,76.0787,75.8293,75.954,480304.0
2024-04-19 09:30:00,79.53,79.64,79.27,79.5,297061.0,76.2994,76.4049,76.05,76.2706,297061.0
2024-04-19 09:35:00,79.5,79.61,79.45,79.54,26668.0,76.2706,76.3761,76.2226,76.309,26668.0
2024-04-19 09:40:00,79.54,79.59,79.47,79.56,31983.0,76.309,76.357,76.2418,76.3282,31983.0
2024-04-19 09:45:00,79.54,79.58,79.47,79.53,42535.0,76.309,76.3474,76.2418,76.2994,42535.0
2024-04-19 09:50:00,79.51,79.53,79.43,79.52,37209.0,76.2802,76.2994,76.2035,76.2898,37209.0
2024-04-19 09:55:00,79.52,79.58,79.51,79.54,29530.0,76.2898,76.3474,76.2802,76.309,29530.0
2024-04-19 10:00:00,79.54,79.6,79.45,79.5,56620.0,76.309,76.3665,76.2226,76.2706,56620.0
2024-04-19 10:05:00,79.5,79.6,79.5,79.6,54728.0,76.2706,76.3665,76.2706,76.3665,54728.0
2024-04-19 10:10:00,79.6,79.62,79.54,79.58,39008.0,76.3665,76.3857,76.309,76.3474,39008.0
2024-04-19 10:15:00,79.59,79.6,79.45,79.48,54092.0,76.357,76.3665,76.2226,76.2514,54092.0
2024-04-19 10:20:00,79.48,79.52,79.39,79.4,51349.0,76.2514,76.2898,76.1651,76.1747,51349.0
2024-04-19 10:25:00,79.4,79.5,79.35,79.49,51994.0,76.1747,76.2706,76.1267,76.261,51994.0
2024-04-19 10:30:00,79.5,79.6,79.47,79.48,78063.0,76.2706,76.3665,76.2418,76.2514,78063.0
2024-04-19 10:35:00,79.48,79.48,79.41,79.42,34219.0,76.2514,76.2514,76.1843,76.1939,34219.0
2024-04-19 10:40:00,79.41,79.59,79.39,79.56,89368.0,76.1843,76.357,76.1651,76.3282,89368.0
2024-04-19 10:45:00,79.57,79.63,79.46,79.48,52877.0,76.3378,76.3953,76.2322,76.2514,52877.0
2024-04-19 10:50:00,79.49,79.52,79.47,79.5,37254.0,76.261,76.2898,76.2418,76.2706,37254.0
2024-04-19 10:55:00,79.5,79.52,79.4,79.43,56667.0,76.2706,76.2898,76.1747,76.2035,56667.0
2024-04-19 11:00:00,79.43,79.44,79.35,79.43,68187.0,76.2035,76.213,76.1267,76.2035,68187.0
2024-04-19 11:05:00,79.43,79.53,79.43,79.49,26471.0,76.2035,76.2994,76.2035,76.261,26471.0
2024-04-19 11:10:00,79.49,79.53,79.41,79.43,35929.0,76.261,76.2994,76.1843,76.2035,35929.0
2024-04-19 11:15:00,79.44,79.46,79.37,79.4,31911.0,76.213,76.2322,76.1459,76.1747,31911.0
2024-04-19 11:20:00,79.4,79.41,79.35,79.37,35685.0,76.1747,76.1843,76.1267,76.1459,35685.0
2024-04-19 11:25:00,79.38,79.44,79.38,79.43,27845.0,76.1555,76.213,76.1555,76.2035,27845.0
2024-04-19 11:30:00,79.43,79.43,79.33,79.35,26191.0,76.2035,76.2035,76.1075,76.1267,26191.0
2024-04-19 11:35:00,79.35,79.42,79.32,79.41,41374.0,76.1267,76.1939,76.0979,76.1843,41374.0
2024-04-19 11:40:00,79.42,79.45,79.36,79.45,29902.0,76.1939,76.2226,76.1363,76.2226,29902.0
2024-04-19 11:45:00,79.45,79.5,79.41,79.42,44264.0,76.2226,76.2706,76.1843,76.1939,44264.0
2024-04-19 11:50:00,79.42,79.46,79.42,79.45,33522.0,76.1939,76.2322,76.1939,76.2226,33522.0
2024-04-19 11:55:00,79.44,79.46,79.37,79.41,32698.0,76.213,76.2322,76.1459,76.1843,32698.0
2024-04-19 12:00:00,79.4,79.44,79.33,79.36,25747.0,76.1747,76.213,76.1075,76.1363,25747.0
2024-04-19 12:05:00,79.36,79.4,79.35,79.4,24542.0,76.1363,76.1747,76.1267,76.1747,24542.0
2024-04-19 12:10:00,79.4,79.4,79.3,79.3,27800.0,76.1747,76.1747,76.0787,76.0787,27800.0
2024-04-19 12:15:00,79.3,79.31,79.23,79.23,36853.0,76.0787,76.0883,76.0116,76.0116,36853.0
2024-04-19 12:20:00,79.23,79.25,79.09,79.18,86170.0,76.0116,76.0308,75.8773,75.9636,86170.0
2024-04-19 12:25:00,79.18,79.27,79.18,79.21,44012.0,75.9636,76.05,75.9636,75.9924,44012.0
2024-04-19 12:30:00,79.22,79.31,79.21,79.31,34998.0,76.002,76.0883,75.9924,76.0883,34998.0
2024-04-19 12:35:00,79.32,79.32,79.22,79.28,24682.0,76.0979,76.0979,76.002,76.0595,24682.0
2024-04-19 12:40:00,79.29,79.36,79.28,79.36,32398.0,76.0691,76.1363,76.0595,76.1363,32398.0
2024-04-19 12:45:00,79.35,79.4,79.34,79.4,31012.0,76.1267,76.1747,76.1171,76.1747,31012.0
2024-04-19 12:50:00,79.4,79.47,79.38,79.38,31088.0,76.1747,76.2418,76.1555,76.1555,31088.0
2024-04-19 12:55:00,79.38,79.44,79.38,79.42,16911.0,76.1555,76.213,76.1555,76.1939,16911.0
2024-04-19 13:00:00,79.42,79.45,79.4,79.44,43953.0,76.1939,76.2226,76.1747,76.213,43953.0
2024-04-19 13:05:00,79.43,79.48,79.43,79.47,19620.0,76.2035,76.2514,76.2035,76.2418,19620.0
2024-04-19 13:10:00,79.47,79.47,79.37,79.38,38317.0,76.2418,76.2418,76.1459,76.1555,38317.0
2024-04-19 13:15:00,79.39,79.4,79.35,79.39,36058.0,76.1651,76.1747,76.1267,76.1651,36058.0
2024-04-19 13:20:00,79.4,79.41,79.37,79.38,17664.0,76.1747,76.1843,76.1459,76.1555,17664.0
2024-04-19 13:25:00,79.39,79.39,79.25,79.26,30229.0,76.1651,76.1651,76.0308,76.0404,30229.0
2024-04-19 13:30:00,79.27,79.32,79.26,79.3,22678.0,76.05,76.0979,76.0404,76.0787,22678.0
2024-04-19 13:35:00,79.3,79.31,79.26,79.29,31209.0,76.0787,76.0883,76.0404,76.0691,31209.0
2024-04-19 13:40:00,79.29,79.33,79.28,79.32,31032.0,76.0691,76.1075,76.0595,76.0979,31032.0
2024-04-19 13:45:00,79.33,79.44,79.33,79.41,39802.0,76.1075,76.213,76.1075,76.1843,39802.0
2024-04-19 13:50:00,79.42,79.47,79.38,79.43,28155.0,76.1939,76.2418,76.1555,76.2035,28155.0
2024-04-19 13:55:00,79.44,79.45,79.3,79.36,22983.0,76.213,76.2226,76.0787,76.1363,22983.0
2024-04-19 14:00:00,79.35,79.36,79.27,79.31,39935.0,76.1267,76.1363,76.05,76.0883,39935.0
2024-04-19 14:05:00,79.31,79.41,79.3,79.38,45959.0,76.0883,76.1843,76.0787,76.1555,45959.0
2024-04-19 14:10:00,79.39,79.41,79.35,79.38,37225.0,76.1651,76.1843,76.1267,76.1555,37225.0
2024-04-19 14:15:00,79.37,79.47,79.36,79.46,31991.0,76.1459,76.2418,76.1363,76.2322,31991.0
2024-04-19 14:20:00,79.46,79.52,79.44,79.51,33971.0,76.2322,76.2898,76.213,76.2802,33971.0
2024-04-19 14:25:00,79.51,79.56,79.45,79.46,38710.0,76.2802,76.3282,76.2226,76.2322,38710.0
2024-04-19 14:30:00,79.45,79.49,79.45,79.48,47457.0,76.2226,76.261,76.2226,76.2514,47457.0
2024-04-19 14:35:00,79.48,79.48,79.37,79.37,46368.0,76.2514,76.2514,76.1459,76.1459,46368.0
2024-04-19 14:40:00,79.37,79.38,79.3,79.36,54233.0,76.1459,76.1555,76.0787,76.1363,54233.0
2024-04-19 14:45:00,79.36,79.39,79.28,79.37,63400.0,76.1363,76.1651,76.0595,76.1459,63400.0
2024-04-19 14:50:00,79.37,79.37,79.28,79.31,55801.0,76.1459,76.1459,76.0595,76.0883,55801.0
2024-04-19 14:55:00,79.3,79.39,79.3,79.36,65244.0,76.0787,76.1651,76.0787,76.1363,65244.0
2024-04-19 15:00:00,79.37,79.43,79.32,79.4,68995.0,76.1459,76.2035,76.0979,76.1747,68995.0
2024-04-19 15:05:00,79.39,79.4,79.32,79.33,63176.0,76.1651,76.1747,76.0979,76.1075,63176.0
2024-04-19 15:10:00,79.33,79.4,79.31,79.39,63607.0,76.1075,76.1747,76.0883,76.1651,63607.0
2024-04-19 15:15:00,79.4,79.4,79.29,79.31,64201.0,76.1747,76.1747,76.0691,76.0883,64201.0
2024-04-19 15:20:00,79.32,79.39,79.29,79.3,93102.0,76.0979,76.1651,76.0691,76.0787,93102.0
2024-04-19 15:25:00,79.3,79.4,79.27,79.38,66790.0,76.0787,76.1747,76.05,76.1555,66790.0
2024-04-19 15:30:00,79.37,79.42,79.36,79.39,71285.0,76.1459,76.1939,76.1363,76.1651,71285.0
2024-04-19 15:35:00,79.4,79.42,79.28,79.3,93330.0,76.1747,76.1939,76.0595,76.0787,93330.0
2024-04-19 15:40:00,79.31,79.32,79.21,79.28,123454.0,76.0883,76.0979,75.9924,76.0595,123454.0
2024-04-19 15:45:00,79.29,79.38,79.18,79.34,138422.0,76.0691,76.1555,75.9636,76.1171,138422.0
2024-04-19 15:50:00,79.33,79.36,79.25,79.36,155009.0,76.1075,76.1363,76.0308,76.1363,155009.0
2024-04-19 15:55:00,79.36,79.51,79.31,79.5,490047.0,76.1363,76.2802,76.0883,76.2706,490047.0
2024-04-22 09:30:00,79.87,79.9,79.51,79.76,83513.0,76.6256,76.6544,76.2802,76.52,83513.0
2024-04-22 09:35:00,79.75,79.8,79.43,79.56,38550.0,76.5105,76.5584,76.2035,76.3282,38550.0
2024-04-22 09:40:00,79.54,79.56,79.43,79.44,48132.0,76.309,76.3282,76.2035,76.213,48132.0
2024-04-22 09:45:00,79.41,79.56,79.4,79.43,46946.0,76.1843,76.3282,76.1747,76.2035,46946.0
2024-04-22 09:50:00,79.42,79.55,79.42,79.53,33511.0,76.1939,76.3186,76.1939,76.2994,33511.0
2024-04-22 09:55:00,79.54,79.77,79.54,79.76,36506.0,76.309,76.5296,76.309,76.52,36506.0
2024-04-22 10:00:00,79.77,79.79,79.68,79.78,22882.0,76.5296,76.5488,76.4433,76.5392,22882.0
2024-04-22 10:05:00,79.79,80.04,79.76,80.02,39469.0,76.5488,76.7887,76.52,76.7695,39469.0
2024-04-22 10:10:00,80.02,80.04,79.97,79.99,19289.0,76.7695,76.7887,76.7215,76.7407,19289.0
2024-04-22 10:15:00,79.99,80.02,79.94,80.01,44461.0,76.7407,76.7695,76.6927,76.7599,44461.0
2024-04-22 10:20:00,80.02,80.09,79.95,80.09,26532.0,76.7695,76.8366,76.7023,76.8366,26532.0
2024-04-22 10:25:00,80.1,80.14,80.05,80.08,52662.0,76.8462,76.8846,76.7983,76.827,52662.0
2024-04-22 10:30:00,80.07,80.12,80.0,80.11,26607.0,76.8175,76.8654,76.7503,76.8558,26607.0
2024-04-22 10:35:00,80.11,80.12,80.04,80.06,25750.0,76.8558,76.8654,76.7887,76.8079,25750.0
2024-04-22 10:40:00,80.06,80.07,79.96,80.01,50017.0,76.8079,76.8175,76.7119,76.7599,50017.0
2024-04-22 10:45:00,80.0,80.03,79.96,80.0,26097.0,76.7503,76.7791,76.7119,76.7503,26097.0
2024-04-22 10:50:00,80.0,80.12,80.0,80.07,29172.0,76.7503,76.8654,76.7503,76.8175,29172.0
2024-04-22 10:55:00,80.06,80.12,80.05,80.08,23038.0,76.8079,76.8654,76.7983,76.827,23038.0
2024-04-22 11:00:00,80.08,80.16,80.05,80.15,44048.0,76.827,76.9038,76.7983,76.8942,44048.0
2024-04-22 11:05:00,80.16,80.22,80.16,80.22,27515.0,76.9038,76.9614,76.9038,76.9614,27515.0
2024-04-22 11:10:00,80.23,80.24,80.11,80.18,18215.0,76.971,76.9805,76.8558,76.923,18215.0
2024-04-22 11:15:00,80.18,80.25,80.17,80.25,33601.0,76.923,76.9901,76.9134,76.9901,33601.0
2024-04-22 11:20:00,80.26,80.27,80.14,80.17,24763.0,76.9997,77.0093,76.8846,76.9134,24763.0
2024-04-22 11:25:00,80.17,80.21,80.05,80.12,29187.0,76.9134,76.9518,76.7983,76.8654,29187.0
2024-04-22 11:30:00,80.12,80.19,80.05,80.09,30518.0,76.8654,76.9326,76.7983,76.8366,30518.0
2024-04-22 11:35:00,80.1,80.17,80.1,80.13,40423.0,76.8462,76.9134,76.8462,76.875,40423.0
2024-04-22 11:40:00,80.13,80.13,80.07,80.1,32210.0,76.875,76.875,76.8175,76.8462,32210.0
2024-04-22 11:45:00,80.11,80.12,80.06,80.09,34523.0,76.8558,76.8654,76.8079,76.8366,34523.0
2024-04-22 11:50:00,80.09,80.12,80.09,80.12,13344.0,76.8366,76.8654,76.8366,76.8654,13344.0
2024-04-22 11:55:00,80.13,80.18,80.11,80.14,28336.0,76.875,76.923,76.8558,76.8846,28336.0
2024-04-22 12:00:00,80.14,80.19,80.13,80.19,23379.0,76.8846,76.9326,76.875,76.9326,23379.0
2024-04-22 12:05:00,80.19,80.26,80.18,80.24,28502.0,76.9326,76.9997,76.923,76.9805,28502.0
2024-04-22 12:10:00,80.25,80.25,80.18,80.19,10063.0,76.9901,76.9901,76.923,76.9326,10063.0
2024-04-22 12:15:00,80.19,80.24,80.15,80.2,33208.0,76.9326,76.9805,76.8942,76.9422,33208.0
2024-04-22 12:20:00,80.19,80.2,80.09,80.11,41372.0,76.9326,76.9422,76.8366,76.8558,41372.0
2024-04-22 12:25:00,80.11,80.14,80.11,80.13,12361.0,76.8558,76.8846,76.8558,76.875,12361.0
2024-04-22 12:30:00,80.13,80.16,80.11,80.11,29661.0,76.875,76.9038,76.8558,76.8558,29661.0
2024-04-22 12:35:00,80.11,80.23,80.11,80.21,29798.0,76.8558,76.971,76.8558,76.9518,29798.0
2024-04-22 12:40:00,80.22,80.32,80.22,80.31,43357.0,76.9614,77.0573,76.9614,77.0477,43357.0
2024-04-22 12:45:00,80.32,80.39,80.3,80.33,39859.0,77.0573,77.1245,77.0381,77.0669,39859.0
2024-04-22 12:50:00,80.32,80.38,80.31,80.33,33240.0,77.0573,77.1149,77.0477,77.0669,33240.0
2024-04-22 12:55:00,80.33,80.38,80.33,80.36,25950.0,77.0669,77.1149,77.0669,77.0957,25950.0
2024-04-22 13:00:00,80.36,80.43,80.34,80.4,41374.0,77.0957,77.1628,77.0765,77.134,41374.0
2024-04-22 13:05:00,80.41,80.48,80.41,80.44,24444.0,77.1436,77.2108,77.1436,77.1724,24444.0
2024-04-22 13:10:00,80.44,80.48,80.42,80.46,28560.0,77.1724,77.2108,77.1532,77.1916,28560.0
2024-04-22 13:15:00,80.46,80.46,80.4,80.42,19397.0,77.1916,77.1916,77.134,77.1532,19397.0
2024-04-22 13:20:00,80.42,80.46,80.4,80.45,35313.0,77.1532,77.1916,77.134,77.182,35313.0
2024-04-22 13:25:00,80.45,80.57,80.45,80.56,31706.0,77.182,77.2971,77.182,77.2875,31706.0
2024-04-22 13:30:00,80.55,80.59,80.47,80.59,31003.0,77.278,77.3163,77.2012,77.3163,31003.0
2024-04-22 13:35:00,80.59,80.66,80.58,80.66,35437.0,77.3163,77.3835,77.3067,77.3835,35437.0
2024-04-22 13:40:00,80.66,80.67,80.61,80.62,25496.0,77.3835,77.3931,77.3355,77.3451,25496.0
2024-04-22 13:45:00,80.62,80.73,80.62,80.72,41757.0,77.3451,77.4506,77.3451,77.441,41757.0
2024-04-22 13:50:00,80.72,80.89,80.72,80.88,36619.0,77.441,77.6041,77.441,77.5945,36619.0
2024-04-22 13:55:00,80.89,80.9,80.81,80.85,23063.0,77.6041,77.6137,77.5274,77.5658,23063.0
2024-04-22 14:00:00,80.86,80.87,80.76,80.77,33688.0,77.5754,77.585,77.4794,77.489,33688.0
2024-04-22 14:05:00,80.78,80.79,80.73,80.76,18140.0,77.4986,77.5082,77.4506,77.4794,18140.0
2024-04-22 14:10:00,80.76,80.79,80.72,80.76,24514.0,77.4794,77.5082,77.441,77.4794,24514.0
2024-04-22 14:15:00,80.75,80.81,80.74,80.79,27680.0,77.4698,77.5274,77.4602,77.5082,27680.0
2024-04-22 14:20:00,80.79,80.84,80.78,80.84,26035.0,77.5082,77.5562,77.4986,77.5562,26035.0
2024-04-22 14:25:00,80.84,80.85,80.8,80.82,20828.0,77.5562,77.5658,77.5178,77.537,20828.0
2024-04-22 14:30:00,80.82,80.89,80.81,80.84,38303.0,77.537,77.6041,77.5274,77.5562,38303.0
2024-04-22 14:35:00,80.83,80.86,80.78,80.8,28728.0,77.5466,77.5754,77.4986,77.5178,28728.0
2024-04-22 14:40:00,80.81,80.81,80.69,80.7,38375.0,77.5274,77.5274,77.4123,77.4219,38375.0
2024-04-22 14:45:00,80.7,80.73,80.68,80.73,29859.0,77.4219,77.4506,77.4027,77.4506,29859.0
2024-04-22 14:50:00,80.73,80.75,80.69,80.71,29163.0,77.4506,77.4698,77.4123,77.4315,29163.0
2024-04-22 14:55:00,80.7,80.72,80.67,80.7,27840.0,77.4219,77.441,77.3931,77.4219,27840.0
2024-04-22 15:00:00,80.7,80.71,80.58,80.59,40658.0,77.4219,77.4315,77.3067,77.3163,40658.0
2024-04-22 15:05:00,80.59,80.6,80.53,80.56,61365.0,77.3163,77.3259,77.2588,77.2875,61365.0
2024-04-22 15:10:00,80.57,80.6,80.54,80.59,37949.0,77.2971,77.3259,77.2684,77.3163,37949.0
2024-04-22 15:15:00,80.6,80.65,80.59,80.62,30983.0,77.3259,77.3739,77.3163,77.3451,30983.0
2024-04-22 15:20:00,80.61,80.61,80.52,80.54,36865.0,77.3355,77.3355,77.2492,77.2684,36865.0
2024-04-22 15:25:00,80.55,80.58,80.51,80.57,28412.0,77.278,77.3067,77.2396,77.2971,28412.0
2024-04-22 15:30:00,80.56,80.57,80.42,80.42,58526.0,77.2875,77.2971,77.1532,77.1532,58526.0
2024-04-22 15:35:00,80.42,80.44,80.37,80.43,55071.0,77.1532,77.1724,77.1053,77.1628,55071.0
2024-04-22 15:40:00,80.42,80.45,80.25,80.33,71792.0,77.1532,77.182,76.9901,77.0669,71792.0
2024-04-22 15:45:00,80.33,80.52,80.29,80.48,38318.0,77.0669,77.2492,77.0285,77.2108,38318.0
2024-04-22 15:50:00,80.48,80.49,80.42,80.45,52338.0,77.2108,77.2204,77.1532,77.182,52338.0
2024-04-22 15:55:00,80.45,80.6,80.38,80.56,358363.0,77.182,77.3259,77.1149,77.2875,358363.0
2024-04-23 09:30:00,80.96,81.03,80.62,80.79,96651.0,77.6713,77.7385,77.3451,77.5082,96651.0
2024-04-23 09:35:00,80.75,80.95,80.73,80.9,18880.0,77.4698,77.6617,77.4506,77.6137,18880.0
2024-04-23 09:40:00,80.89,81.02,80.87,80.95,33989.0,77.6041,77.7289,77.585,77.6617,33989.0
2024-04-23 09:45:00,80.98,81.06,80.9,80.98,29167.0,77.6905,77.7672,77.6137,77.6905,29167.0
2024-04-23 09:50:00,80.98,81.05,80.88,80.88,44413.0,77.6905,77.7576,77.5945,77.5945,44413.0
2024-04-23 09:55:00,80.89,81.05,80.87,81.03,29802.0,77.6041,77.7576,77.585,77.7385,29802.0
2024-04-23 10:00:00,81.03,81.19,81.0,81.16,21118.0,77.7385,77.892,77.7097,77.8632,21118.0
2024-04-23 10:05:00,81.14,81.16,80.99,81.02,29797.0,77.844,77.8632,77.7001,77.7289,29797.0
2024-04-23 10:10:00,81.02,81.02,80.92,80.94,15940.0,77.7289,77.7289,77.6329,77.6521,15940.0
2024-04-23 10:15:00,80.93,81.06,80.91,81.01,34030.0,77.6425,77.7672,77.6233,77.7193,34030.0
2024-04-23 10:20:00,81.01,81.03,80.93,80.96,22939.0,77.7193,77.7385,77.6425,77.6713,22939.0
2024-04-23 10:25:00,80.93,80.96,80.89,80.95,21339.0,77.6425,77.6713,77.6041,77.6617,21339.0
2024-04-23 10:30:00,80.95,81.08,80.92,80.92,60060.0,77.6617,77.7864,77.6329,77.6329,60060.0
2024-04-23 10:35:00,80.92,80.93,80.76,80.86,30533.0,77.6329,77.6425,77.4794,77.5754,30533.0
2024-04-23 10:40:00,80.86,80.99,80.86,80.92,37054.0,77.5754,77.7001,77.5754,77.6329,37054.0
2024-04-23 10:45:00,80.92,80.94,80.8,80.89,34440.0,77.6329,77.6521,77.5178,77.6041,34440.0
2024-04-23 10:50:00,80.89,80.93,80.87,80.87,30624.0,77.6041,77.6425,77.585,77.585,30624.0
2024-04-23 10:55:00,80.87,80.96,80.86,80.94,24507.0,77.585,77.6713,77.5754,77.6521,24507.0
2024-04-23 11:00:00,80.96,80.96,80.85,80.89,38450.0,77.6713,77.6713,77.5658,77.6041,38450.0
2024-04-23 11:05:00,80.88,80.9,80.81,80.82,19890.0,77.5945,77.6137,77.5274,77.537,19890.0
2024-04-23 11:10:00,80.82,80.89,80.8,80.88,20055.0,77.537,77.6041,77.5178,77.5945,20055.0
2024-04-23 11:15:00,80.89,80.9,80.8,80.83,29208.0,77.6041,77.6137,77.5178,77.5466,29208.0
2024-04-23 11:20:00,80.83,80.87,80.82,80.85,24059.0,77.5466,77.585,77.537,77.5658,24059.0
2024-04-23 11:25:00,80.86,80.9,80.84,80.88,23479.0,77.5754,77.6137,77.5562,77.5945,23479.0
2024-04-23 11:30:00,80.87,80.92,80.86,80.86,26382.0,77.585,77.6329,77.5754,77.5754,26382.0
2024-04-23 11:35:00,80.87,80.88,80.81,80.86,35192.0,77.585,77.5945,77.5274,77.5754,35192.0
2024-04-23 11:40:00,80.87,80.89,80.8,80.88,26708.0,77.585,77.6041,77.5178,77.5945,26708.0
2024-04-23 11:45:00,80.89,80.89,80.81,80.86,23168.0,77.6041,77.6041,77.5274,77.5754,23168.0
2024-04-23 11:50:00,80.86,80.87,80.82,80.84,27559.0,77.5754,77.585,77.537,77.5562,27559.0
2024-04-23 11:55:00,80.84,80.87,80.8,80.81,21911.0,77.5562,77.585,77.5178,77.5274,21911.0
2024-04-23 12:00:00,80.81,80.81,80.73,80.77,19884.0,77.5274,77.5274,77.4506,77.489,19884.0
2024-04-23 12:05:00,80.78,80.82,80.77,80.8,16968.0,77.4986,77.537,77.489,77.5178,16968.0
2024-04-23 12:10:00,80.8,80.82,80.75,80.79,34818.0,77.5178,77.537,77.4698,77.5082,34818.0
2024-04-23 12:15:00,80.8,80.86,80.79,80.86,27451.0,77.5178,77.5754,77.5082,77.5754,27451.0
2024-04-23 12:20:00,80.85,80.92,80.85,80.91,30784.0,77.5658,77.6329,77.5658,77.6233,30784.0
2024-04-23 12:25:00,80.91,80.93,80.86,80.9,22897.0,77.6233,77.6425,77.5754,77.6137,22897.0
2024-04-23 12:30:00,80.91,80.99,80.91,80.98,17408.0,77.6233,77.7001,77.6233,77.6905,17408.0
2024-04-23 12:35:00,80.98,81.03,80.97,81.03,48325.0,77.6905,77.7385,77.6809,77.7385,48325.0
2024-04-23 12:40:00,81.04,81.12,81.03,81.12,36981.0,77.7481,77.8248,77.7385,77.8248,36981.0
2024-04-23 12:45:00,81.12,81.12,81.04,81.04,34177.0,77.8248,77.8248,77.7481,77.7481,34177.0
2024-04-23 12:50:00,81.05,81.1,80.97,80.97,27837.0,77.7576,77.8056,77.6809,77.6809,27837.0
2024-04-23 12:55:00,80.97,81.03,80.95,81.03,24657.0,77.6809,77.7385,77.6617,77.7385,24657.0
2024-04-23 13:00:00,81.03,81.03,80.92,80.95,20366.0,77.7385,77.7385,77.6329,77.6617,20366.0
2024-04-23 13:05:00,80.95,80.99,80.94,80.97,17759.0,77.6617,77.7001,77.6521,77.6809,17759.0
2024-04-23 13:10:00,80.97,80.97,80.83,80.83,23734.0,77.6809,77.6809,77.5466,77.5466,23734.0
2024-04-23 13:15:00,80.84,80.86,80.78,80.86,48123.0,77.5562,77.5754,77.4986,77.5754,48123.0
2024-04-23 13:20:00,80.87,80.98,80.86,80.95,28412.0,77.585,77.6905,77.5754,77.6617,28412.0
2024-04-23 13:25:00,80.94,81.06,80.92,81.03,25472.0,77.6521,77.7672,77.6329,77.7385,25472.0
2024-04-23 13:30:00,81.04,81.04,80.94,80.99,30675.0,77.7481,77.7481,77.6521,77.7001,30675.0
2024-04-23 13:35:00,81.0,81.05,80.97,81.04,34071.0,77.7097,77.7576,77.6809,77.7481,34071.0
2024-04-23 13:40:00,81.04,81.14,81.02,81.12,29947.0,77.7481,77.844,77.7289,77.8248,29947.0
2024-04-23 13:45:00,81.12,81.14,81.09,81.13,24010.0,77.8248,77.844,77.796,77.8344,24010.0
2024-04-23 13:50:00,81.13,81.19,81.13,81.19,25880.0,77.8344,77.892,77.8344,77.892,25880.0
2024-04-23 13:55:00,81.18,81.23,81.16,81.2,47982.0,77.8824,77.9303,77.8632,77.9016,47982.0
2024-04-23 14:00:00,81.2,81.24,81.13,81.2,56188.0,77.9016,77.9399,77.8344,77.9016,56188.0
2024-04-23 14:05:00,81.2,81.21,81.14,81.17,30314.0,77.9016,77.9111,77.844,77.8728,30314.0
2024-04-23 14:10:00,81.17,81.23,81.17,81.18,33967.0,77.8728,77.9303,77.8728,77.8824,33967.0
2024-04-23 14:15:00,81.19,81.2,81.15,81.19,30156.0,77.892,77.9016,77.8536,77.892,30156.0
2024-04-23 14:20:00,81.19,81.2,81.14,81.15,22800.0,77.892,77.9016,77.844,77.8536,22800.0
2024-04-23 14:25:00,81.15,81.16,81.12,81.14,22025.0,77.8536,77.8632,77.8248,77.844,22025.0
2024-04-23 14:30:00,81.14,81.14,81.09,81.14,33619.0,77.844,77.844,77.796,77.844,33619.0
2024-04-23 14:35:00,81.14,81.14,81.07,81.09,53725.0,77.844,77.844,77.7768,77.796,53725.0
2024-04-23 14:40:00,81.09,81.13,81.07,81.12,49788.0,77.796,77.8344,77.7768,77.8248,49788.0
2024-04-23 14:45:00,81.11,81.14,81.1,81.14,48829.0,77.8152,77.844,77.8056,77.844,48829.0
2024-04-23 14:50:00,81.14,81.14,81.04,81.08,87267.0,77.844,77.844,77.7481,77.7864,87267.0
2024-04-23 14:55:00,81.09,81.12,81.07,81.09,26736.0,77.796,77.8248,77.7768,77.796,26736.0
2024-04-23 15:00:00,81.09,81.09,80.9,80.97,49931.0,77.796,77.796,77.6137,77.6809,49931.0
2024-04-23 15:05:00,80.97,80.98,80.93,80.95,26554.0,77.6809,77.6905,77.6425,77.6617,26554.0
2024-04-23 15:10:00,80.95,80.96,80.88,80.89,43940.0,77.6617,77.6713,77.5945,77.6041,43940.0
2024-04-23 15:15:00,80.89,80.95,80.87,80.93,52459.0,77.6041,77.6617,77.585,77.6425,52459.0
2024-04-23 15:20:00,80.93,80.94,80.91,80.92,49578.0,77.6425,77.6521,77.6233,77.6329,49578.0
2024-04-23 15:25:00,80.92,80.99,80.92,80.98,45096.0,77.6329,77.7001,77.6329,77.6905,45096.0
2024-04-23 15:30:00,80.98,81.07,80.96,81.06,44426.0,77.6905,77.7768,77.6713,77.7672,44426.0
2024-04-23 15:35:00,81.06,81.12,81.06,81.12,57162.0,77.7672,77.8248,77.7672,77.8248,57162.0
2024-04-23 15:40:00,81.12,81.17,81.06,81.07,78175.0,77.8248,77.8728,77.7672,77.7768,78175.0
2024-04-23 15:45:00,81.07,81.15,81.07,81.15,67728.0,77.7768,77.8536,77.7768,77.8536,67728.0
2024-04-23 15:50:00,81.15,81.26,81.13,81.21,126319.0,77.8536,77.9591,77.8344,77.9111,126319.0
2024-04-23 15:55:00,81.22,81.34,81.14,81.29,363752.0,77.9207,78.0359,77.844,77.9879,363752.0
2024-04-24 09:30:00,80.77,80.83,80.35,80.52,143615.0,77.489,77.5466,77.0861,77.2492,143615.0
2024-04-24 09:35:00,80.52,80.62,80.22,80.41,84743.0,77.2492,77.3451,76.9614,77.1436,84743.0
2024-04-24 09:40:00,80.4,80.52,80.37,80.39,45065.0,77.134,77.2492,77.1053,77.1245,45065.0
2024-04-24 09:45:00,80.4,80.49,80.29,80.29,99980.0,77.134,77.2204,77.0285,77.0285,99980.0
2024-04-24 09:50:00,80.31,80.32,80.12,80.29,101321.0,77.0477,77.0573,76.8654,77.0285,101321.0
2024-04-24 09:55:00,80.3,80.35,80.14,80.22,27425.0,77.0381,77.0861,76.8846,76.9614,27425.0
2024-04-24 10:00:00,80.22,80.33,80.17,80.19,59391.0,76.9614,77.0669,76.9134,76.9326,59391.0
2024-04-24 10:05:00,80.19,80.24,80.1,80.12,30541.0,76.9326,76.9805,76.8462,76.8654,30541.0
2024-04-24 10:10:00,80.13,80.19,80.11,80.13,25027.0,76.875,76.9326,76.8558,76.875,25027.0
2024-04-24 10:15:00,80.12,80.23,80.07,80.21,48717.0,76.8654,76.971,76.8175,76.9518,48717.0
2024-04-24 10:20:00,80.21,80.3,80.15,80.26,27080.0,76.9518,77.0381,76.8942,76.9997,27080.0
2024-04-24 10:25:00,80.26,80.31,80.22,80.31,18214.0,76.9997,77.0477,76.9614,77.0477,18214.0
2024-04-24 10:30:00,80.32,80.32,80.21,80.25,33583.0,77.0573,77.0573,76.9518,76.9901,33583.0
2024-04-24 10:35:00,80.25,80.26,80.14,80.19,20160.0,76.9901,76.9997,76.8846,76.9326,20160.0
2024-04-24 10:40:00,80.19,80.19,80.07,80.12,16712.0,76.9326,76.9326,76.8175,76.8654,16712.0
2024-04-24 10:45:00,80.11,80.14,80.01,80.04,27412.0,76.8558,76.8846,76.7599,76.7887,27412.0
2024-04-24 10:50:00,80.04,80.12,80.02,80.12,18882.0,76.7887,76.8654,76.7695,76.8654,18882.0
2024-04-24 10:55:00,80.12,80.19,80.1,80.19,18078.0,76.8654,76.9326,76.8462,76.9326,18078.0
2024-04-24 11:00:00,80.19,80.21,80.1,80.16,27477.0,76.9326,76.9518,76.8462,76.9038,27477.0
2024-04-24 11:05:00,80.17,80.22,80.08,80.19,25227.0,76.9134,76.9614,76.827,76.9326,25227.0
2024-04-24 11:10:00,80.2,80.31,80.2,80.31,19119.0,76.9422,77.0477,76.9422,77.0477,19119.0
2024-04-24 11:15:00,80.31,80.34,80.25,80.29,30632.0,77.0477,77.0765,76.9901,77.0285,30632.0
2024-04-24 11:20:00,80.3,80.32,80.21,80.3,32368.0,77.0381,77.0573,76.9518,77.0381,32368.0
2024-04-24 11:25:00,80.29,80.34,80.26,80.34,39888.0,77.0285,77.0765,76.9997,77.0765,39888.0
2024-04-24 11:30:00,80.34,80.4,80.34,80.39,27191.0,77.0765,77.134,77.0765,77.1245,27191.0
2024-04-24 11:35:00,80.39,80.39,80.31,80.36,42259.0,77.1245,77.1245,77.0477,77.0957,42259.0
2024-04-24 11:40:00,80.36,80.39,80.33,80.34,33613.0,77.0957,77.1245,77.0669,77.0765,33613.0
2024-04-24 11:45:00,80.34,80.37,80.31,80.34,23280.0,77.0765,77.1053,77.0477,77.0765,23280.0
2024-04-24 11:50:00,80.35,80.44,80.35,80.42,19395.0,77.0861,77.1724,77.0861,77.1532,19395.0
2024-04-24 11:55:00,80.42,80.48,80.42,80.45,19535.0,77.1532,77.2108,77.1532,77.182,19535.0
2024-04-24 12:00:00,80.45,80.61,80.42,80.59,28637.0,77.182,77.3355,77.1532,77.3163,28637.0
2024-04-24 12:05:00,80.58,80.6,80.52,80.55,38952.0,77.3067,77.3259,77.2492,77.278,38952.0
2024-04-24 12:10:00,80.55,80.59,80.43,80.45,43637.0,77.278,77.3163,77.1628,77.182,43637.0
2024-04-24 12:15:00,80.45,80.56,80.45,80.56,54382.0,77.182,77.2875,77.182,77.2875,54382.0
2024-04-24 12:20:00,80.57,80.6,80.55,80.58,23400.0,77.2971,77.3259,77.278,77.3067,23400.0
2024-04-24 12:25:00,80.59,80.71,80.59,80.69,70205.0,77.3163,77.4315,77.3163,77.4123,70205.0
2024-04-24 12:30:00,80.69,80.69,80.56,80.57,46901.0,77.4123,77.4123,77.2875,77.2971,46901.0
2024-04-24 12:35:00,80.56,80.56,80.41,80.44,48688.0,77.2875,77.2875,77.1436,77.1724,48688.0
2024-04-24 12:40:00,80.44,80.44,80.37,80.41,26936.0,77.1724,77.1724,77.1053,77.1436,26936.0
2024-04-24 12:45:00,80.4,80.4,80.31,80.32,14090.0,77.134,77.134,77.0477,77.0573,14090.0
2024-04-24 12:50:00,80.33,80.4,80.33,80.37,25068.0,77.0669,77.134,77.0669,77.1053,25068.0
2024-04-24 12:55:00,80.37,80.38,80.32,80.33,16196.0,77.1053,77.1149,77.0573,77.0669,16196.0
2024-04-24 13:00:00,80.32,80.36,80.31,80.35,28654.0,77.0573,77.0957,77.0477,77.0861,28654.0
2024-04-24 13:05:00,80.35,80.39,80.34,80.37,22279.0,77.0861,77.1245,77.0765,77.1053,22279.0
2024-04-24 13:10:00,80.38,80.46,80.37,80.43,24712.0,77.1149,77.1916,77.1053,77.1628,24712.0
2024-04-24 13:15:00,80.44,80.44,80.38,80.39,24912.0,77.1724,77.1724,77.1149,77.1245,24912.0
2024-04-24 13:20:00,80.39,80.43,80.37,80.39,16993.0,77.1245,77.1628,77.1053,77.1245,16993.0
2024-04-24 13:25:00,80.4,80.45,80.39,80.42,21503.0,77.134,77.182,77.1245,77.1532,21503.0
2024-04-24 13:30:00,80.42,80.48,80.39,80.4,21785.0,77.1532,77.2108,77.1245,77.134,21785.0
2024-04-24 13:35:00,80.39,80.44,80.37,80.37,23545.0,77.1245,77.1724,77.1053,77.1053,23545.0
2024-04-24 13:40:00,80.39,80.41,80.35,80.37,25694.0,77.1245,77.1436,77.0861,77.1053,25694.0
2024-04-24 13:45:00,80.37,80.46,80.34,80.44,21200.0,77.1053,77.1916,77.0765,77.1724,21200.0
2024-04-24 13:50:00,80.43,80.46,80.39,80.44,18951.0,77.1628,77.1916,77.1245,77.1724,18951.0
2024-04-24 13:55:00,80.43,80.5,80.43,80.45,17925.0,77.1628,77.23,77.1628,77.182,17925.0
2024-04-24 14:00:00,80.45,80.45,80.38,80.41,22967.0,77.182,77.182,77.1149,77.1436,22967.0
2024-04-24 14:05:00,80.4,80.4,80.33,80.37,30800.0,77.134,77.134,77.0669,77.1053,30800.0
2024-04-24 14:10:00,80.37,80.39,80.31,80.31,25170.0,77.1053,77.1245,77.0477,77.0477,25170.0
2024-04-24 14:15:00,80.31,80.36,80.27,80.28,33370.0,77.0477,77.0957,77.0093,77.0189,33370.0
2024-04-24 14:20:00,80.28,80.34,80.27,80.34,23247.0,77.0189,77.0765,77.0093,77.0765,23247.0
2024-04-24 14:25:00,80.32,80.34,80.28,80.31,21125.0,77.0573,77.0765,77.0189,77.0477,21125.0
2024-04-24 14:30:00,80.31,80.32,80.27,80.31,27560.0,77.0477,77.0573,77.0093,77.0477,27560.0
2024-04-24 14:35:00,80.31,80.41,80.3,80.4,43204.0,77.0477,77.1436,77.0381,77.134,43204.0
2024-04-24 14:40:00,80.4,80.44,80.39,80.42,21540.0,77.134,77.1724,77.1245,77.1532,21540.0
2024-04-24 14:45:00,80.42,80.42,80.36,80.37,20623.0,77.1532,77.1532,77.0957,77.1053,20623.0
2024-04-24 14:50:00,80.37,80.43,80.33,80.43,26358.0,77.1053,77.1628,77.0669,77.1628,26358.0
2024-04-24 14:55:00,80.43,80.43,80.38,80.39,22829.0,77.1628,77.1628,77.1149,77.1245,22829.0
2024-04-24 15:00:00,80.4,80.43,80.33,80.33,41491.0,77.134,77.1628,77.0669,77.0669,41491.0
2024-04-24 15:05:00,80.33,80.4,80.32,80.39,33594.0,77.0669,77.134,77.0573,77.1245,33594.0
2024-04-24 15:10:00,80.38,80.46,80.38,80.46,30125.0,77.1149,77.1916,77.1149,77.1916,30125.0
2024-04-24 15:15:00,80.45,80.47,80.41,80.46,39705.0,77.182,77.2012,77.1436,77.1916,39705.0
2024-04-24 15:20:00,80.47,80.53,80.42,80.52,27067.0,77.2012,77.2588,77.1532,77.2492,27067.0
2024-04-24 15:25:00,80.52,80.55,80.49,80.53,37231.0,77.2492,77.278,77.2204,77.2588,37231.0
2024-04-24 15:30:00,80.52,80.55,80.47,80.52,67169.0,77.2492,77.278,77.2012,77.2492,67169.0
2024-04-24 15:35:00,80.52,80.54,80.47,80.47,46206.0,77.2492,77.2684,77.2012,77.2012,46206.0
2024-04-24 15:40:00,80.48,80.5,80.46,80.48,69894.0,77.2108,77.23,77.1916,77.2108,69894.0
2024-04-24 15:45:00,80.48,80.49,80.31,80.31,111188.0,77.2108,77.2204,77.0477,77.0477,111188.0
2024-04-24 15:50:00,80.3,80.45,80.29,80.45,179894.0,77.0381,77.182,77.0285,77.182,179894.0
2024-04-24 15:55:00,80.45,80.53,80.37,80.38,281357.0,77.182,77.2588,77.1053,77.1149,281357.0
2024-04-25 09:30:00,80.04,80.35,79.75,79.81,131430.0,76.7887,77.0861,76.5105,76.568,131430.0
2024-04-25 09:35:00,79.81,79.86,79.53,79.69,35898.0,76.568,76.616,76.2994,76.4529,35898.0
2024-04-25 09:40:00,79.69,79.77,79.52,79.56,36736.0,76.4529,76.5296,76.2898,76.3282,36736.0
2024-04-25 09:45:00,79.57,79.64,79.43,79.59,41435.0,76.3378,76.4049,76.2035,76.357,41435.0
2024-04-25 09:50:00,79.6,79.71,79.53,79.54,50414.0,76.3665,76.4721,76.2994,76.309,50414.0
2024-04-25 09:55:00,79.54,79.73,79.52,79.58,32293.0,76.309,76.4913,76.2898,76.3474,32293.0
2024-04-25 10:00:00,79.58,79.65,79.31,79.34,105786.0,76.3474,76.4145,76.0883,76.1171,105786.0
2024-04-25 10:05:00,79.32,79.34,79.11,79.16,35159.0,76.0979,76.1171,75.8964,75.9444,35159.0
2024-04-25 10:10:00,79.15,79.15,78.95,78.95,64471.0,75.9348,75.9348,75.7429,75.7429,64471.0
2024-04-25 10:15:00,78.95,79.04,78.87,79.01,60981.0,75.7429,75.8293,75.6662,75.8005,60981.0
2024-04-25 10:20:00,79.02,79.05,78.93,78.93,46211.0,75.8101,75.8389,75.7238,75.7238,46211.0
2024-04-25 10:25:00,78.94,79.04,78.88,79.03,98931.0,75.7334,75.8293,75.6758,75.8197,98931.0
2024-04-25 10:30:00,79.03,79.1,79.0,79.02,58708.0,75.8197,75.8869,75.7909,75.8101,58708.0
2024-04-25 10:35:00,79.04,79.09,79.02,79.04,46046.0,75.8293,75.8773,75.8101,75.8293,46046.0
2024-04-25 10:40:00,79.05,79.13,78.88,78.88,58964.0,75.8389,75.9156,75.6758,75.6758,58964.0
2024-04-25 10:45:00,78.87,78.92,78.84,78.85,36942.0,75.6662,75.7142,75.6374,75.647,36942.0
2024-04-25 10:50:00,78.85,78.91,78.8,78.84,26965.0,75.647,75.7046,75.599,75.6374,26965.0
2024-04-25 10:55:00,78.84,78.89,78.78,78.85,34286.0,75.6374,75.6854,75.5799,75.647,34286.0
2024-04-25 11:00:00,78.86,78.9,78.82,78.84,59044.0,75.6566,75.695,75.6182,75.6374,59044.0
2024-04-25 11:05:00,78.83,78.91,78.82,78.88,35272.0,75.6278,75.7046,75.6182,75.6758,35272.0
2024-04-25 11:10:00,78.87,78.96,78.83,78.91,48598.0,75.6662,75.7525,75.6278,75.7046,48598.0
2024-04-25 11:15:00,78.91,79.05,78.87,79.03,81801.0,75.7046,75.8389,75.6662,75.8197,81801.0
2024-04-25 11:20:00,79.03,79.18,78.96,79.17,74459.0,75.8197,75.9636,75.7525,75.954,74459.0
2024-04-25 11:25:00,79.17,79.21,79.09,79.11,54613.0,75.954,75.9924,75.8773,75.8964,54613.0
2024-04-25 11:30:00,79.11,79.11,79.03,79.06,49802.0,75.8964,75.8964,75.8197,75.8485,49802.0
2024-04-25 11:35:00,79.07,79.21,79.07,79.2,27611.0,75.8581,75.9924,75.8581,75.9828,27611.0
2024-04-25 11:40:00,79.22,79.29,79.22,79.27,19922.0,76.002,76.0691,76.002,76.05,19922.0
2024-04-25 11:45:00,79.27,79.27,79.17,79.18,22091.0,76.05,76.05,75.954,75.9636,22091.0
2024-04-25 11:50:00,79.18,79.23,79.17,79.22,33761.0,75.9636,76.0116,75.954,76.002,33761.0
2024-04-25 11:55:00,79.23,79.25,79.19,79.2,31552.0,76.0116,76.0308,75.9732,75.9828,31552.0
2024-04-25 12:00:00,79.19,79.24,79.13,79.23,143510.0,75.9732,76.0212,75.9156,76.0116,143510.0
2024-04-25 12:05:00,79.23,79.25,79.18,79.22,34249.0,76.0116,76.0308,75.9636,76.002,34249.0
2024-04-25 12:10:00,79.22,79.22,79.1,79.13,34972.0,76.002,76.002,75.8869,75.9156,34972.0
2024-04-25 12:15:00,79.15,79.16,79.09,79.09,13550.0,75.9348,75.9444,75.8773,75.8773,13550.0
2024-04-25 12:20:00,79.08,79.23,79.08,79.22,13822.0,75.8677,76.0116,75.8677,76.002,13822.0
2024-04-25 12:25:00,79.22,79.27,79.2,79.27,13733.0,76.002,76.05,75.9828,76.05,13733.0
2024-04-25 12:30:00,79.25,79.26,79.19,79.24,23865.0,76.0308,76.0404,75.9732,76.0212,23865.0
2024-04-25 12:35:00,79.28,79.35,79.27,79.35,10041.0,76.0595,76.1267,76.05,76.1267,10041.0
2024-04-25 12:40:00,79.34,79.35,79.26,79.31,13921.0,76.1171,76.1267,76.0404,76.0883,13921.0
2024-04-25 12:45:00,79.31,79.34,79.29,79.34,9971.0,76.0883,76.1171,76.0691,76.1171,9971.0
2024-04-25 12:50:00,79.34,79.41,79.33,79.36,27166.0,76.1171,76.1843,76.1075,76.1363,27166.0
2024-04-25 12:55:00,79.37,79.38,79.32,79.35,17709.0,76.1459,76.1555,76.0979,76.1267,17709.0
2024-04-25 13:00:00,79.35,79.4,79.3,79.39,28812.0,76.1267,76.1747,76.0787,76.1651,28812.0
2024-04-25 13:05:00,79.38,79.39,79.32,79.37,25383.0,76.1555,76.1651,76.0979,76.1459,25383.0
2024-04-25 13:10:00,79.36,79.36,79.29,79.31,15787.0,76.1363,76.1363,76.0691,76.0883,15787.0
2024-04-25 13:15:00,79.31,79.31,79.27,79.31,18928.0,76.0883,76.0883,76.05,76.0883,18928.0
2024-04-25 13:20:00,79.31,79.34,79.27,79.33,38833.0,76.0883,76.1171,76.05,76.1075,38833.0
2024-04-25 13:25:00,79.34,79.41,79.32,79.39,25928.0,76.1171,76.1843,76.0979,76.1651,25928.0
2024-04-25 13:30:00,79.37,79.5,79.35,79.48,22988.0,76.1459,76.2706,76.1267,76.2514,22988.0
2024-04-25 13:35:00,79.48,79.53,79.41,79.53,14072.0,76.2514,76.2994,76.1843,76.2994,14072.0
2024-04-25 13:40:00,79.53,79.59,79.49,79.59,11570.0,76.2994,76.357,76.261,76.357,11570.0
2024-04-25 13:45:00,79.59,79.66,79.59,79.61,37390.0,76.357,76.4241,76.357,76.3761,37390.0
2024-04-25 13:50:00,79.61,79.67,79.59,79.67,43465.0,76.3761,76.4337,76.357,76.4337,43465.0
2024-04-25 13:55:00,79.68,79.7,79.61,79.63,14644.0,76.4433,76.4625,76.3761,76.3953,14644.0
2024-04-25 14:00:00,79.63,79.64,79.55,79.56,25283.0,76.3953,76.4049,76.3186,76.3282,25283.0
2024-04-25 14:05:00,79.56,79.64,79.54,79.64,12652.0,76.3282,76.4049,76.309,76.4049,12652.0
2024-04-25 14:10:00,79.64,79.65,79.58,79.64,19809.0,76.4049,76.4145,76.3474,76.4049,19809.0
2024-04-25 14:15:00,79.64,79.64,79.56,79.57,18530.0,76.4049,76.4049,76.3282,76.3378,18530.0
2024-04-25 14:20:00,79.58,79.6,79.49,79.53,88866.0,76.3474,76.3665,76.261,76.2994,88866.0
2024-04-25 14:25:00,79.55,79.59,79.37,79.37,41534.0,76.3186,76.357,76.1459,76.1459,41534.0
2024-04-25 14:30:00,79.38,79.49,79.35,79.36,27001.0,76.1555,76.261,76.1267,76.1363,27001.0
2024-04-25 14:35:00,79.36,79.41,79.32,79.32,36504.0,76.1363,76.1843,76.0979,76.0979,36504.0
2024-04-25 14:40:00,79.31,79.39,79.3,79.3,61778.0,76.0883,76.1651,76.0787,76.0787,61778.0
2024-04-25 14:45:00,79.29,79.37,79.24,79.26,38382.0,76.0691,76.1459,76.0212,76.0404,38382.0
2024-04-25 14:50:00,79.25,79.28,79.22,79.24,32654.0,76.0308,76.0595,76.002,76.0212,32654.0
2024-04-25 14:55:00,79.23,79.27,79.2,79.25,21918.0,76.0116,76.05,75.9828,76.0308,21918.0
2024-04-25 15:00:00,79.25,79.36,79.24,79.36,33993.0,76.0308,76.1363,76.0212,76.1363,33993.0
2024-04-25 15:05:00,79.36,79.43,79.32,79.38,57274.0,76.1363,76.2035,76.0979,76.1555,57274.0
2024-04-25 15:10:00,79.39,79.39,79.33,79.37,46208.0,76.1651,76.1651,76.1075,76.1459,46208.0
2024-04-25 15:15:00,79.37,79.5,79.36,79.49,32034.0,76.1459,76.2706,76.1363,76.261,32034.0
2024-04-25 15:20:00,79.49,79.51,79.41,79.44,34444.0,76.261,76.2802,76.1843,76.213,34444.0
2024-04-25 15:25:00,79.44,79.47,79.39,79.42,29991.0,76.213,76.2418,76.1651,76.1939,29991.0
2024-04-25 15:30:00,79.42,79.42,79.32,79.33,59213.0,76.1939,76.1939,76.0979,76.1075,59213.0
2024-04-25 15:35:00,79.32,79.33,79.21,79.29,61975.0,76.0979,76.1075,75.9924,76.0691,61975.0
2024-04-25 15:40:00,79.29,79.29,79.11,79.15,80208.0,76.0691,76.0691,75.8964,75.9348,80208.0
2024-04-25 15:45:00,79.14,79.17,79.09,79.16,134662.0,75.9252,75.954,75.8773,75.9444,134662.0
2024-04-25 15:50:00,79.15,79.24,79.12,79.18,167636.0,75.9348,76.0212,75.906,75.9636,167636.0
2024-04-25 15:55:00,79.17,79.28,79.15,79.24,466306.0,75.954,76.0595,75.9348,76.0212,466306.0
2024-04-26 09:30:00,79.4,79.73,79.11,79.34,68440.0,76.1747,76.4913,75.8964,76.1171,68440.0
2024-04-26 09:35:00,79.37,79.51,79.26,79.49,13584.0,76.1459,76.2802,76.0404,76.261,13584.0
2024-04-26 09:40:00,79.48,79.68,79.38,79.38,45909.0,76.2514,76.4433,76.1555,76.1555,45909.0
2024-04-26 09:45:00,79.37,79.39,79.17,79.18,27994.0,76.1459,76.1651,75.954,75.9636,27994.0
2024-04-26 09:50:00,79.16,79.32,79.13,79.25,20727.0,75.9444,76.0979,75.9156,76.0308,20727.0
2024-04-26 09:55:00,79.25,79.25,79.04,79.05,21088.0,76.0308,76.0308,75.8293,75.8389,21088.0
2024-04-26 10:00:00,79.08,79.25,78.95,79.18,35080.0,75.8677,76.0308,75.7429,75.9636,35080.0
2024-04-26 10:05:00,79.18,79.27,79.12,79.21,19918.0,75.9636,76.05,75.906,75.9924,19918.0
2024-04-26 10:10:00,79.21,79.34,79.21,79.32,18439.0,75.9924,76.1171,75.9924,76.0979,18439.0
2024-04-26 10:15:00,79.3,79.31,79.15,79.15,37025.0,76.0787,76.0883,75.9348,75.9348,37025.0
2024-04-26 10:20:00,79.14,79.18,79.03,79.06,48899.0,75.9252,75.9636,75.8197,75.8485,48899.0
2024-04-26 10:25:00,79.05,79.06,78.98,79.01,41985.0,75.8389,75.8485,75.7717,75.8005,41985.0
2024-04-26 10:30:00,79.01,79.13,78.98,79.1,30226.0,75.8005,75.9156,75.7717,75.8869,30226.0
2024-04-26 10:35:00,79.11,79.12,79.05,79.07,24132.0,75.8964,75.906,75.8389,75.8581,24132.0
2024-04-26 10:40:00,79.07,79.12,79.04,79.06,37804.0,75.8581,75.906,75.8293,75.8485,37804.0
2024-04-26 10:45:00,79.07,79.09,78.98,79.05,20657.0,75.8581,75.8773,75.7717,75.8389,20657.0
2024-04-26 10:50:00,79.05,79.2,79.05,79.2,108188.0,75.8389,75.9828,75.8389,75.9828,108188.0
2024-04-26 10:55:00,79.2,79.3,79.17,79.3,20707.0,75.9828,76.0787,75.954,76.0787,20707.0
2024-04-26 11:00:00,79.31,79.31,79.19,79.21,21096.0,76.0883,76.0883,75.9732,75.9924,21096.0
2024-04-26 11:05:00,79.21,79.25,79.17,79.17,18495.0,75.9924,76.0308,75.954,75.954,18495.0
2024-04-26 11:10:00,79.17,79.23,79.17,79.22,32183.0,75.954,76.0116,75.954,76.002,32183.0
2024-04-26 11:15:00,79.24,79.25,79.13,79.16,21425.0,76.0212,76.0308,75.9156,75.9444,21425.0
2024-04-26 11:20:00,79.15,79.16,79.11,79.12,14452.0,75.9348,75.9444,75.8964,75.906,14452.0
2024-04-26 11:25:00,79.12,79.13,79.08,79.09,15801.0,75.906,75.9156,75.8677,75.8773,15801.0
2024-04-26 11:30:00,79.08,79.1,79.03,79.06,22818.0,75.8677,75.8869,75.8197,75.8485,22818.0
2024-04-26 11:35:00,79.06,79.08,79.04,79.06,18338.0,75.8485,75.8677,75.8293,75.8485,18338.0
2024-04-26 11:40:00,79.05,79.23,79.04,79.22,46579.0,75.8389,76.0116,75.8293,76.002,46579.0
2024-04-26 11:45:00,79.23,79.28,79.17,79.21,47504.0,76.0116,76.0595,75.954,75.9924,47504.0
2024-04-26 11:50:00,79.22,79.24,79.18,79.24,11172.0,76.002,76.0212,75.9636,76.0212,11172.0
2024-04-26 11:55:00,79.23,79.33,79.21,79.3,56020.0,76.0116,76.1075,75.9924,76.0787,56020.0
2024-04-26 12:00:00,79.3,79.45,79.3,79.41,89822.0,76.0787,76.2226,76.0787,76.1843,89822.0
2024-04-26 12:05:00,79.42,79.42,79.37,79.42,49804.0,76.1939,76.1939,76.1459,76.1939,49804.0
2024-04-26 12:10:00,79.42,79.5,79.32,79.49,48190.0,76.1939,76.2706,76.0979,76.261,48190.0
2024-04-26 12:15:00,79.5,79.52,79.44,79.45,18624.0,76.2706,76.2898,76.213,76.2226,18624.0
2024-04-26 12:20:00,79.44,79.46,79.39,79.45,19634.0,76.213,76.2322,76.1651,76.2226,19634.0
2024-04-26 12:25:00,79.43,79.47,79.41,79.47,17451.0,76.2035,76.2418,76.1843,76.2418,17451.0
2024-04-26 12:30:00,79.48,79.49,79.41,79.44,32806.0,76.2514,76.261,76.1843,76.213,32806.0
2024-04-26 12:35:00,79.44,79.47,79.36,79.36,30473.0,76.213,76.2418,76.1363,76.1363,30473.0
2024-04-26 12:40:00,79.37,79.43,79.31,79.31,26967.0,76.1459,76.2035,76.0883,76.0883,26967.0
2024-04-26 12:45:00,79.32,79.39,79.31,79.37,28534.0,76.0979,76.1651,76.0883,76.1459,28534.0
2024-04-26 12:50:00,79.37,79.39,79.35,79.39,15552.0,76.1459,76.1651,76.1267,76.1651,15552.0
2024-04-26 12:55:00,79.39,79.42,79.36,79.42,29329.0,76.1651,76.1939,76.1363,76.1939,29329.0
2024-04-26 13:00:00,79.42,79.49,79.41,79.48,17953.0,76.1939,76.261,76.1843,76.2514,17953.0
2024-04-26 13:05:00,79.48,79.48,79.43,79.47,14979.0,76.2514,76.2514,76.2035,76.2418,14979.0
2024-04-26 13:10:00,79.48,79.52,79.43,79.49,26802.0,76.2514,76.2898,76.2035,76.261,26802.0
2024-04-26 13:15:00,79.49,79.5,79.4,79.41,17824.0,76.261,76.2706,76.1747,76.1843,17824.0
2024-04-26 13:20:00,79.41,79.49,79.41,79.47,16761.0,76.1843,76.261,76.1843,76.2418,16761.0
2024-04-26 13:25:00,79.47,79.51,79.46,79.5,17379.0,76.2418,76.2802,76.2322,76.2706,17379.0
2024-04-26 13:30:00,79.51,79.51,79.47,79.51,11907.0,76.2802,76.2802,76.2418,76.2802,11907.0
2024-04-26 13:35:00,79.51,79.56,79.5,79.56,20399.0,76.2802,76.3282,76.2706,76.3282,20399.0
2024-04-26 13:40:00,79.56,79.56,79.46,79.55,38842.0,76.3282,76.3282,76.2322,76.3186,38842.0
2024-04-26 13:45:00,79.56,79.57,79.49,79.54,13266.0,76.3282,76.3378,76.261,76.309,13266.0
2024-04-26 13:50:00,79.54,79.62,79.54,79.59,23542.0,76.309,76.3857,76.309,76.357,23542.0
2024-04-26 13:55:00,79.59,79.59,79.55,79.56,15190.0,76.357,76.357,76.3186,76.3282,15190.0
2024-04-26 14:00:00,79.56,79.57,79.51,79.53,26810.0,76.3282,76.3378,76.2802,76.2994,26810.0
2024-04-26 14:05:00,79.53,79.55,79.47,79.53,60776.0,76.2994,76.3186,76.2418,76.2994,60776.0
2024-04-26 14:10:00,79.52,79.57,79.46,79.55,19327.0,76.2898,76.3378,76.2322,76.3186,19327.0
2024-04-26 14:15:00,79.56,79.57,79.52,79.53,18632.0,76.3282,76.3378,76.2898,76.2994,18632.0
2024-04-26 14:20:00,79.53,79.59,79.53,79.56,17557.0,76.2994,76.357,76.2994,76.3282,17557.0
2024-04-26 14:25:00,79.56,79.64,79.55,79.63,27673.0,76.3282,76.4049,76.3186,76.3953,27673.0
2024-04-26 14:30:00,79.63,79.63,79.54,79.56,22686.0,76.3953,76.3953,76.309,76.3282,22686.0
2024-04-26 14:35:00,79.56,79.64,79.56,79.64,27988.0,76.3282,76.4049,76.3282,76.4049,27988.0
2024-04-26 14:40:00,79.63,79.67,79.61,79.67,20890.0,76.3953,76.4337,76.3761,76.4337,20890.0
2024-04-26 14:45:00,79.67,79.71,79.64,79.71,28559.0,76.4337,76.4721,76.4049,76.4721,28559.0
2024-04-26 14:50:00,79.71,79.71,79.66,79.67,18619.0,76.4721,76.4721,76.4241,76.4337,18619.0
2024-04-26 14:55:00,79.68,79.75,79.65,79.75,26341.0,76.4433,76.5105,76.4145,76.5105,26341.0
2024-04-26 15:00:00,79.74,79.78,79.72,79.78,27064.0,76.5009,76.5392,76.4817,76.5392,27064.0
2024-04-26 15:05:00,79.78,79.79,79.69,79.73,35308.0,76.5392,76.5488,76.4529,76.4913,35308.0
2024-04-26 15:10:00,79.73,79.78,79.7,79.76,37420.0,76.4913,76.5392,76.4625,76.52,37420.0
2024-04-26 15:15:00,79.75,79.76,79.71,79.72,33673.0,76.5105,76.52,76.4721,76.4817,33673.0
2024-04-26 15:20:00,79.72,79.78,79.68,79.75,49575.0,76.4817,76.5392,76.4433,76.5105,49575.0
2024-04-26 15:25:00,79.74,79.78,79.72,79.74,38436.0,76.5009,76.5392,76.4817,76.5009,38436.0
2024-04-26 15:30:00,79.73,79.74,79.63,79.66,33234.0,76.4913,76.5009,76.3953,76.4241,33234.0
2024-04-26 15:35:00,79.67,79.73,79.64,79.67,49231.0,76.4337,76.4913,76.4049,76.4337,49231.0
2024-04-26 15:40:00,79.67,79.77,79.67,79.69,51135.0,76.4337,76.5296,76.4337,76.4529,51135.0
2024-04-26 15:45:00,79.7,79.79,79.68,79.79,47162.0,76.4625,76.5488,76.4433,76.5488,47162.0
2024-04-26 15:50:00,79.79,79.81,79.73,79.73,99831.0,76.5488,76.568,76.4913,76.4913,99831.0
2024-04-26 15:55:00,79.73,79.85,79.66,79.73,305631.0,76.4913,76.6064,76.4241,76.4913,305631.0
2024-04-29 09:30:00,79.62,80.15,79.52,80.1,155154.0,76.3857,76.8942,76.2898,76.8462,155154.0
2024-04-29 09:35:00,80.14,80.26,80.02,80.24,53762.0,76.8846,76.9997,76.7695,76.9805,53762.0
2024-04-29 09:40:00,80.23,80.37,80.22,80.37,41310.0,76.971,77.1053,76.9614,77.1053,41310.0
2024-04-29 09:45:00,80.39,80.43,80.22,80.29,31652.0,77.1245,77.1628,76.9614,77.0285,31652.0
2024-04-29 09:50:00,80.28,80.32,80.22,80.28,29304.0,77.0189,77.0573,76.9614,77.0189,29304.0
2024-04-29 09:55:00,80.27,80.31,80.22,80.25,45005.0,77.0093,77.0477,76.9614,76.9901,45005.0
2024-04-29 10:00:00,80.25,80.48,80.24,80.41,42206.0,76.9901,77.2108,76.9805,77.1436,42206.0
2024-04-29 10:05:00,80.43,80.46,80.39,80.41,23728.0,77.1628,77.1916,77.1245,77.1436,23728.0
2024-04-29 10:10:00,80.42,80.58,80.41,80.57,61219.0,77.1532,77.3067,77.1436,77.2971,61219.0
2024-04-29 10:15:00,80.57,80.68,80.57,80.59,47025.0,77.2971,77.4027,77.2971,77.3163,47025.0
2024-04-29 10:20:00,80.59,80.77,80.59,80.74,55135.0,77.3163,77.489,77.3163,77.4602,55135.0
2024-04-29 10:25:00,80.74,80.8,80.7,80.79,48014.0,77.4602,77.5178,77.4219,77.5082,48014.0
2024-04-29 10:30:00,80.78,80.94,80.78,80.9,48501.0,77.4986,77.6521,77.4986,77.6137,48501.0
2024-04-29 10:35:00,80.91,80.97,80.86,80.94,56572.0,77.6233,77.6809,77.5754,77.6521,56572.0
2024-04-29 10:40:00,80.94,80.95,80.85,80.87,46711.0,77.6521,77.6617,77.5658,77.585,46711.0
2024-04-29 10:45:00,80.88,80.88,80.75,80.76,77757.0,77.5945,77.5945,77.4698,77.4794,77757.0
2024-04-29 10:50:00,80.75,80.85,80.75,80.81,47105.0,77.4698,77.5658,77.4698,77.5274,47105.0
2024-04-29 10:55:00,80.82,80.96,80.82,80.96,41423.0,77.537,77.6713,77.537,77.6713,41423.0
2024-04-29 11:00:00,80.97,81.03,80.91,81.03,47908.0,77.6809,77.7385,77.6233,77.7385,47908.0
2024-04-29 11:05:00,81.03,81.07,80.92,80.95,48060.0,77.7385,77.7768,77.6329,77.6617,48060.0
2024-04-29 11:10:00,80.96,81.02,80.93,81.02,29478.0,77.6713,77.7289,77.6425,77.7289,29478.0
2024-04-29 11:15:00,81.0,81.08,80.95,80.95,34361.0,77.7097,77.7864,77.6617,77.6617,34361.0
2024-04-29 11:20:00,80.95,80.96,80.8,80.93,39979.0,77.6617,77.6713,77.5178,77.6425,39979.0
2024-04-29 11:25:00,80.93,80.99,80.9,80.92,30624.0,77.6425,77.7001,77.6137,77.6329,30624.0
2024-04-29 11:30:00,80.92,80.95,80.89,80.94,23595.0,77.6329,77.6617,77.6041,77.6521,23595.0
2024-04-29 11:35:00,80.94,80.96,80.87,80.88,23665.0,77.6521,77.6713,77.585,77.5945,23665.0
2024-04-29 11:40:00,80.88,81.06,80.87,81.03,41829.0,77.5945,77.7672,77.585,77.7385,41829.0
2024-04-29 11:45:00,81.03,81.04,80.98,80.99,33546.0,77.7385,77.7481,77.6905,77.7001,33546.0
2024-04-29 11:50:00,81.0,81.01,80.91,80.93,53420.0,77.7097,77.7193,77.6233,77.6425,53420.0
2024-04-29 11:55:00,80.93,81.06,80.93,81.01,40018.0,77.6425,77.7672,77.6425,77.7193,40018.0
2024-04-29 12:00:00,81.01,81.01,80.89,80.9,25609.0,77.7193,77.7193,77.6041,77.6137,25609.0
2024-04-29 12:05:00,80.9,80.91,80.86,80.91,17375.0,77.6137,77.6233,77.5754,77.6233,17375.0
2024-04-29 12:10:00,80.91,80.92,80.86,80.89,20698.0,77.6233,77.6329,77.5754,77.6041,20698.0
2024-04-29 12:15:00,80.89,80.94,80.87,80.94,19492.0,77.6041,77.6521,77.585,77.6521,19492.0
2024-04-29 12:20:00,80.95,81.01,80.94,80.96,33672.0,77.6617,77.7193,77.6521,77.6713,33672.0
2024-04-29 12:25:00,80.96,81.01,80.95,81.01,25163.0,77.6713,77.7193,77.6617,77.7193,25163.0
2024-04-29 12:30:00,81.01,81.07,81.0,81.02,25796.0,77.7193,77.7768,77.7097,77.7289,25796.0
2024-04-29 12:35:00,81.03,81.05,81.0,81.03,19214.0,77.7385,77.7576,77.7097,77.7385,19214.0
2024-04-29 12:40:00,81.04,81.05,81.0,81.04,30579.0,77.7481,77.7576,77.7097,77.7481,30579.0
2024-04-29 12:45:00,81.03,81.09,81.03,81.08,14720.0,77.7385,77.796,77.7385,77.7864,14720.0
2024-04-29 12:50:00,81.08,81.08,81.06,81.06,34459.0,77.7864,77.7864,77.7672,77.7672,34459.0
2024-04-29 12:55:00,81.06,81.09,81.05,81.05,26346.0,77.7672,77.796,77.7576,77.7576,26346.0
2024-04-29 13:00:00,81.05,81.12,81.05,81.12,25266.0,77.7576,77.8248,77.7576,77.8248,25266.0
2024-04-29 13:05:00,81.12,81.12,81.02,81.05,36008.0,77.8248,77.8248,77.7289,77.7576,36008.0
2024-04-29 13:10:00,81.05,81.05,80.97,81.02,26138.0,77.7576,77.7576,77.6809,77.7289,26138.0
2024-04-29 13:15:00,81.01,81.05,81.01,81.04,20895.0,77.7193,77.7576,77.7193,77.7481,20895.0
2024-04-29 13:20:00,81.04,81.11,81.03,81.09,28407.0,77.7481,77.8152,77.7385,77.796,28407.0
2024-04-29 13:25:00,81.09,81.11,81.06,81.06,38041.0,77.796,77.8152,77.7672,77.7672,38041.0
2024-04-29 13:30:00,81.06,81.08,81.02,81.06,28016.0,77.7672,77.7864,77.7289,77.7672,28016.0
2024-04-29 13:35:00,81.06,81.09,81.03,81.05,34580.0,77.7672,77.796,77.7385,77.7576,34580.0
2024-04-29 13:40:00,81.05,81.05,80.93,80.98,33337.0,77.7576,77.7576,77.6425,77.6905,33337.0
2024-04-29 13:45:00,80.98,80.99,80.89,80.9,33525.0,77.6905,77.7001,77.6041,77.6137,33525.0
2024-04-29 13:50:00,80.9,80.9,80.83,80.85,23657.0,77.6137,77.6137,77.5466,77.5658,23657.0
2024-04-29 13:55:00,80.85,80.87,80.8,80.8,27340.0,77.5658,77.585,77.5178,77.5178,27340.0
2024-04-29 14:00:00,80.8,80.8,80.72,80.73,38928.0,77.5178,77.5178,77.441,77.4506,38928.0
2024-04-29 14:05:00,80.74,80.77,80.7,80.76,32420.0,77.4602,77.489,77.4219,77.4794,32420.0
2024-04-29 14:10:00,80.76,80.77,80.68,80.69,58923.0,77.4794,77.489,77.4027,77.4123,58923.0
2024-04-29 14:15:00,80.69,80.69,80.54,80.54,41500.0,77.4123,77.4123,77.2684,77.2684,41500.0
2024-04-29 14:20:00,80.55,80.64,80.54,80.62,38775.0,77.278,77.3643,77.2684,77.3451,38775.0
2024-04-29 14:25:00,80.61,80.61,80.52,80.52,24526.0,77.3355,77.3355,77.2492,77.2492,24526.0
2024-04-29 14:30:00,80.53,80.53,80.37,80.45,54235.0,77.2588,77.2588,77.1053,77.182,54235.0
2024-04-29 14:35:00,80.45,80.48,80.41,80.44,24761.0,77.182,77.2108,77.1436,77.1724,24761.0
2024-04-29 14:40:00,80.44,80.57,80.4,80.57,68112.0,77.1724,77.2971,77.134,77.2971,68112.0
2024-04-29 14:45:00,80.58,80.62,80.57,80.59,23419.0,77.3067,77.3451,77.2971,77.3163,23419.0
2024-04-29 14:50:00,80.6,80.66,80.6,80.64,23167.0,77.3259,77.3835,77.3259,77.3643,23167.0
2024-04-29 14:55:00,80.65,80.7,80.63,80.66,31777.0,77.3739,77.4219,77.3547,77.3835,31777.0
2024-04-29 15:00:00,80.65,80.66,80.5,80.57,60390.0,77.3739,77.3835,77.23,77.2971,60390.0
2024-04-29 15:05:00,80.57,80.58,80.49,80.53,44075.0,77.2971,77.3067,77.2204,77.2588,44075.0
2024-04-29 15:10:00,80.53,80.55,80.5,80.55,27087.0,77.2588,77.278,77.23,77.278,27087.0
2024-04-29 15:15:00,80.55,80.59,80.51,80.51,49101.0,77.278,77.3163,77.2396,77.2396,49101.0
2024-04-29 15:20:00,80.51,80.6,80.49,80.5,54226.0,77.2396,77.3259,77.2204,77.23,54226.0
2024-04-29 15:25:00,80.5,80.59,80.49,80.58,35155.0,77.23,77.3163,77.2204,77.3067,35155.0
2024-04-29 15:30:00,80.57,80.6,80.53,80.57,52663.0,77.2971,77.3259,77.2588,77.2971,52663.0
2024-04-29 15:35:00,80.56,80.64,80.56,80.62,56812.0,77.2875,77.3643,77.2875,77.3451,56812.0
2024-04-29 15:40:00,80.62,80.77,80.59,80.76,66822.0,77.3451,77.489,77.3163,77.4794,66822.0
2024-04-29 15:45:00,80.76,80.79,80.73,80.75,74619.0,77.4794,77.5082,77.4506,77.4698,74619.0
2024-04-29 15:50:00,80.74,80.81,80.71,80.81,75203.0,77.4602,77.5274,77.4315,77.5274,75203.0
2024-04-29 15:55:00,80.81,80.87,80.76,80.85,346386.0,77.5274,77.585,77.4794,77.5658,346386.0
2024-04-30 09:30:00,80.02,80.5,79.76,79.86,113746.0,76.7695,77.23,76.52,76.616,113746.0
2024-04-30 09:35:00,79.86,80.33,79.86,80.08,55832.0,76.616,77.0669,76.616,76.827,55832.0
2024-04-30 09:40:00,80.07,80.28,79.99,80.23,43776.0,76.8175,77.0189,76.7407,76.971,43776.0
2024-04-30 09:45:00,80.22,80.44,80.21,80.44,24502.0,76.9614,77.1724,76.9518,77.1724,24502.0
2024-04-30 09:50:00,80.45,80.54,80.28,80.28,43593.0,77.182,77.2684,77.0189,77.0189,43593.0
2024-04-30 09:55:00,80.28,80.3,80.21,80.25,39492.0,77.0189,77.0381,76.9518,76.9901,39492.0
2024-04-30 10:00:00,80.25,80.3,80.17,80.28,28483.0,76.9901,77.0381,76.9134,77.0189,28483.0
2024-04-30 10:05:00,80.28,80.35,80.23,80.28,30592.0,77.0189,77.0861,76.971,77.0189,30592.0
2024-04-30 10:10:00,80.29,80.33,80.26,80.33,34169.0,77.0285,77.0669,76.9997,77.0669,34169.0
2024-04-30 10:15:00,80.34,80.38,80.27,80.32,29549.0,77.0765,77.1149,77.0093,77.0573,29549.0
2024-04-30 10:20:00,80.34,80.39,80.3,80.35,37387.0,77.0765,77.1245,77.0381,77.0861,37387.0
2024-04-30 10:25:00,80.34,80.35,80.24,80.28,35241.0,77.0765,77.0861,76.9805,77.0189,35241.0
2024-04-30 10:30:00,80.27,80.28,80.23,80.26,38155.0,77.0093,77.0189,76.971,76.9997,38155.0
2024-04-30 10:35:00,80.26,80.4,80.24,80.39,40024.0,76.9997,77.134,76.9805,77.1245,40024.0
2024-04-30 10:40:00,80.39,80.42,80.33,80.41,21816.0,77.1245,77.1532,77.0669,77.1436,21816.0
2024-04-30 10:45:00,80.41,80.49,80.4,80.48,34962.0,77.1436,77.2204,77.134,77.2108,34962.0
2024-04-30 10:50:00,80.48,80.61,80.47,80.59,42078.0,77.2108,77.3355,77.2012,77.3163,42078.0
2024-04-30 10:55:00,80.58,80.68,80.56,80.61,50488.0,77.3067,77.4027,77.2875,77.3355,50488.0
2024-04-30 11:00:00,80.61,80.68,80.59,80.67,60272.0,77.3355,77.4027,77.3163,77.3931,60272.0
2024-04-30 11:05:00,80.67,80.68,80.58,80.61,47509.0,77.3931,77.4027,77.3067,77.3355,47509.0
2024-04-30 11:10:00,80.59,80.63,80.54,80.56,67681.0,77.3163,77.3547,77.2684,77.2875,67681.0
2024-04-30 11:15:00,80.56,80.64,80.53,80.54,36598.0,77.2875,77.3643,77.2588,77.2684,36598.0
2024-04-30 11:20:00,80.55,80.55,80.45,80.49,24499.0,77.278,77.278,77.182,77.2204,24499.0
2024-04-30 11:25:00,80.5,80.55,80.49,80.55,17557.0,77.23,77.278,77.2204,77.278,17557.0
2024-04-30 11:30:00,80.55,80.59,80.51,80.57,29662.0,77.278,77.3163,77.2396,77.2971,29662.0
2024-04-30 11:35:00,80.57,80.58,80.5,80.52,23779.0,77.2971,77.3067,77.23,77.2492,23779.0
2024-04-30 11:40:00,80.53,80.56,80.5,80.53,36511.0,77.2588,77.2875,77.23,77.2588,36511.0
2024-04-30 11:45:00,80.53,80.56,80.51,80.55,27300.0,77.2588,77.2875,77.2396,77.278,27300.0
2024-04-30 11:50:00,80.55,80.56,80.5,80.51,26327.0,77.278,77.2875,77.23,77.2396,26327.0
2024-04-30 11:55:00,80.51,80.67,80.51,80.64,41196.0,77.2396,77.3931,77.2396,77.3643,41196.0
2024-04-30 12:00:00,80.63,80.64,80.59,80.6,19285.0,77.3547,77.3643,77.3163,77.3259,19285.0
2024-04-30 12:05:00,80.59,80.6,80.55,80.56,16275.0,77.3163,77.3259,77.278,77.2875,16275.0
2024-04-30 12:10:00,80.56,80.59,80.53,80.59,15642.0,77.2875,77.3163,77.2588,77.3163,15642.0
2024-04-30 12:15:00,80.59,80.63,80.55,80.59,21030.0,77.3163,77.3547,77.278,77.3163,21030.0
2024-04-30 12:20:00,80.59,80.65,80.59,80.61,18768.0,77.3163,77.3739,77.3163,77.3355,18768.0
2024-04-30 12:25:00,80.6,80.61,80.56,80.59,20684.0,77.3259,77.3355,77.2875,77.3163,20684.0
2024-04-30 12:30:00,80.6,80.61,80.39,80.4,26048.0,77.3259,77.3355,77.1245,77.134,26048.0
2024-04-30 12:35:00,80.4,80.45,80.33,80.34,20188.0,77.134,77.182,77.0669,77.0765,20188.0
2024-04-30 12:40:00,80.36,80.37,80.24,80.29,24838.0,77.0957,77.1053,76.9805,77.0285,24838.0
2024-04-30 12:45:00,80.3,80.3,80.26,80.29,21951.0,77.0381,77.0381,76.9997,77.0285,21951.0
2024-04-30 12:50:00,80.29,80.33,80.28,80.29,26012.0,77.0285,77.0669,77.0189,77.0285,26012.0
2024-04-30 12:55:00,80.29,80.33,80.27,80.31,26933.0,77.0285,77.0669,77.0093,77.0477,26933.0
2024-04-30 13:00:00,80.31,80.38,80.27,80.33,30023.0,77.0477,77.1149,77.0093,77.0669,30023.0
2024-04-30 13:05:00,80.33,80.43,80.32,80.38,16487.0,77.0669,77.1628,77.0573,77.1149,16487.0
2024-04-30 13:10:00,80.39,80.41,80.37,80.38,25026.0,77.1245,77.1436,77.1053,77.1149,25026.0
2024-04-30 13:15:00,80.38,80.46,80.35,80.45,21791.0,77.1149,77.1916,77.0861,77.182,21791.0
2024-04-30 13:20:00,80.45,80.54,80.45,80.51,22848.0,77.182,77.2684,77.182,77.2396,22848.0
2024-04-30 13:25:00,80.52,80.57,80.49,80.52,20611.0,77.2492,77.2971,77.2204,77.2492,20611.0
2024-04-30 13:30:00,80.53,80.55,80.49,80.54,16718.0,77.2588,77.278,77.2204,77.2684,16718.0
2024-04-30 13:35:00,80.54,80.56,80.53,80.55,15416.0,77.2684,77.2875,77.2588,77.278,15416.0
2024-04-30 13:40:00,80.54,80.56,80.49,80.55,33693.0,77.2684,77.2875,77.2204,77.278,33693.0
2024-04-30 13:45:00,80.55,80.62,80.55,80.6,27270.0,77.278,77.3451,77.278,77.3259,27270.0
2024-04-30 13:50:00,80.6,80.62,80.54,80.6,31760.0,77.3259,77.3451,77.2684,77.3259,31760.0
2024-04-30 13:55:00,80.6,80.61,80.57,80.59,23113.0,77.3259,77.3355,77.2971,77.3163,23113.0
2024-04-30 14:00:00,80.59,80.65,80.59,80.59,31358.0,77.3163,77.3739,77.3163,77.3163,31358.0
2024-04-30 14:05:00,80.59,80.59,80.34,80.38,58842.0,77.3163,77.3163,77.0765,77.1149,58842.0
2024-04-30 14:10:00,80.39,80.47,80.38,80.45,38144.0,77.1245,77.2012,77.1149,77.182,38144.0
2024-04-30 14:15:00,80.45,80.52,80.44,80.46,35142.0,77.182,77.2492,77.1724,77.1916,35142.0
2024-04-30 14:20:00,80.46,80.49,80.43,80.45,27236.0,77.1916,77.2204,77.1628,77.182,27236.0
2024-04-30 14:25:00,80.46,80.47,80.28,80.28,43744.0,77.1916,77.2012,77.0189,77.0189,43744.0
2024-04-30 14:30:00,80.28,80.33,80.24,80.3,87610.0,77.0189,77.0669,76.9805,77.0381,87610.0
2024-04-30 14:35:00,80.3,80.32,80.24,80.24,65163.0,77.0381,77.0573,76.9805,76.9805,65163.0
2024-04-30 14:40:00,80.24,80.29,80.17,80.21,58239.0,76.9805,77.0285,76.9134,76.9518,58239.0
2024-04-30 14:45:00,80.22,80.24,80.12,80.15,45103.0,76.9614,76.9805,76.8654,76.8942,45103.0
2024-04-30 14:50:00,80.14,80.17,80.09,80.16,83763.0,76.8846,76.9134,76.8366,76.9038,83763.0
2024-04-30 14:55:00,80.16,80.27,80.12,80.26,46662.0,76.9038,77.0093,76.8654,76.9997,46662.0
2024-04-30 15:00:00,80.25,80.33,80.23,80.32,48783.0,76.9901,77.0669,76.971,77.0573,48783.0
2024-04-30 15:05:00,80.31,80.32,80.27,80.29,46230.0,77.0477,77.0573,77.0093,77.0285,46230.0
2024-04-30 15:10:00,80.28,80.38,80.28,80.37,76702.0,77.0189,77.1149,77.0189,77.1053,76702.0
2024-04-30 15:15:00,80.37,80.37,80.3,80.32,54961.0,77.1053,77.1053,77.0381,77.0573,54961.0
2024-04-30 15:20:00,80.33,80.35,80.28,80.29,62722.0,77.0669,77.0861,77.0189,77.0285,62722.0
2024-04-30 15:25:00,80.28,80.37,80.27,80.35,56794.0,77.0189,77.1053,77.0093,77.0861,56794.0
2024-04-30 15:30:00,80.36,80.39,80.33,80.36,42590.0,77.0957,77.1245,77.0669,77.0957,42590.0
2024-04-30 15:35:00,80.36,80.38,80.28,80.34,53028.0,77.0957,77.1149,77.0189,77.0765,53028.0
2024-04-30 15:40:00,80.34,80.46,80.34,80.35,46194.0,77.0765,77.1916,77.0765,77.0861,46194.0
2024-04-30 15:45:00,80.35,80.44,80.33,80.41,62185.0,77.0861,77.1724,77.0669,77.1436,62185.0
2024-04-30 15:50:00,80.4,80.41,80.22,80.23,119815.0,77.134,77.1436,76.9614,76.971,119815.0
2024-04-30 15:55:00,80.23,80.31,80.2,80.25,261337.0,76.971,77.0477,76.9422,76.9901,261337.0
2024-05-01 09:30:00,79.99,80.75,79.99,80.66,61148.0,76.7407,77.4698,76.7407,77.3835,61148.0
2024-05-01 09:35:00,80.63,80.73,80.47,80.63,38242.0,77.3547,77.4506,77.2012,77.3547,38242.0
2024-05-01 09:40:00,80.63,80.67,80.38,80.42,28430.0,77.3547,77.3931,77.1149,77.1532,28430.0
2024-05-01 09:45:00,80.39,80.44,80.32,80.41,25203.0,77.1245,77.1724,77.0573,77.1436,25203.0
2024-05-01 09:50:00,80.39,80.4,80.23,80.28,35914.0,77.1245,77.134,76.971,77.0189,35914.0
2024-05-01 09:55:00,80.29,80.46,80.26,80.44,23684.0,77.0285,77.1916,76.9997,77.1724,23684.0
2024-05-01 10:00:00,80.44,80.5,80.36,80.43,26471.0,77.1724,77.23,77.0957,77.1628,26471.0
2024-05-01 10:05:00,80.43,80.5,80.41,80.48,21138.0,77.1628,77.23,77.1436,77.2108,21138.0
2024-05-01 10:10:00,80.48,80.61,80.48,80.58,31798.0,77.2108,77.3355,77.2108,77.3067,31798.0
2024-05-01 10:15:00,80.56,80.59,80.49,80.5,26169.0,77.2875,77.3163,77.2204,77.23,26169.0
2024-05-01 10:20:00,80.51,80.56,80.46,80.49,27330.0,77.2396,77.2875,77.1916,77.2204,27330.0
2024-05-01 10:25:00,80.49,80.51,80.46,80.46,29784.0,77.2204,77.2396,77.1916,77.1916,29784.0
2024-05-01 10:30:00,80.46,80.53,80.42,80.48,24481.0,77.1916,77.2588,77.1532,77.2108,24481.0
2024-05-01 10:35:00,80.48,80.57,80.46,80.51,31716.0,77.2108,77.2971,77.1916,77.2396,31716.0
2024-05-01 10:40:00,80.51,80.52,80.38,80.4,50391.0,77.2396,77.2492,77.1149,77.134,50391.0
2024-05-01 10:45:00,80.4,80.55,80.39,80.42,29524.0,77.134,77.278,77.1245,77.1532,29524.0
2024-05-01 10:50:00,80.42,80.47,80.35,80.46,27809.0,77.1532,77.2012,77.0861,77.1916,27809.0
2024-05-01 10:55:00,80.45,80.58,80.43,80.58,19362.0,77.182,77.3067,77.1628,77.3067,19362.0
2024-05-01 11:00:00,80.57,80.57,80.51,80.55,29585.0,77.2971,77.2971,77.2396,77.278,29585.0
2024-05-01 11:05:00,80.55,80.68,80.55,80.66,20360.0,77.278,77.4027,77.278,77.3835,20360.0
2024-05-01 11:10:00,80.66,80.74,80.61,80.71,30895.0,77.3835,77.4602,77.3355,77.4315,30895.0
2024-05-01 11:15:00,80.72,80.84,80.7,80.84,25022.0,77.441,77.5562,77.4219,77.5562,25022.0
2024-05-01 11:20:00,80.83,80.86,80.78,80.78,22562.0,77.5466,77.5754,77.4986,77.4986,22562.0
2024-05-01 11:25:00,80.78,80.83,80.77,80.8,30138.0,77.4986,77.5466,77.489,77.5178,30138.0
2024-05-01 11:30:00,80.8,80.91,80.8,80.9,36931.0,77.5178,77.6233,77.5178,77.6137,36931.0
2024-05-01 11:35:00,80.91,80.91,80.82,80.9,38238.0,77.6233,77.6233,77.537,77.6137,38238.0
2024-05-01 11:40:00,80.9,80.91,80.84,80.87,22803.0,77.6137,77.6233,77.5562,77.585,22803.0
2024-05-01 11:45:00,80.86,80.9,80.83,80.9,30437.0,77.5754,77.6137,77.5466,77.6137,30437.0
2024-05-01 11:50:00,80.9,80.99,80.89,80.98,82003.0,77.6137,77.7001,77.6041,77.6905,82003.0
2024-05-01 11:55:00,80.97,81.06,80.95,81.06,44936.0,77.6809,77.7672,77.6617,77.7672,44936.0
2024-05-01 12:00:00,81.06,81.14,81.04,81.1,31106.0,77.7672,77.844,77.7481,77.8056,31106.0
2024-05-01 12:05:00,81.11,81.16,81.09,81.09,28728.0,77.8152,77.8632,77.796,77.796,28728.0
2024-05-01 12:10:00,81.09,81.23,81.09,81.2,19771.0,77.796,77.9303,77.796,77.9016,19771.0
2024-05-01 12:15:00,81.21,81.29,81.18,81.29,26468.0,77.9111,77.9879,77.8824,77.9879,26468.0
2024-05-01 12:20:00,81.28,81.35,81.27,81.35,23764.0,77.9783,78.0455,77.9687,78.0455,23764.0
2024-05-01 12:25:00,81.36,81.4,81.31,81.31,40485.0,78.0551,78.0934,78.0071,78.0071,40485.0
2024-05-01 12:30:00,81.32,81.35,81.28,81.32,36642.0,78.0167,78.0455,77.9783,78.0167,36642.0
2024-05-01 12:35:00,81.32,81.32,81.2,81.22,25265.0,78.0167,78.0167,77.9016,77.9207,25265.0
2024-05-01 12:40:00,81.22,81.25,81.21,81.24,13127.0,77.9207,77.9495,77.9111,77.9399,13127.0
2024-05-01 12:45:00,81.24,81.26,81.2,81.23,18627.0,77.9399,77.9591,77.9016,77.9303,18627.0
2024-05-01 12:50:00,81.23,81.28,81.22,81.28,17386.0,77.9303,77.9783,77.9207,77.9783,17386.0
2024-05-01 12:55:00,81.29,81.32,81.26,81.29,24770.0,77.9879,78.0167,77.9591,77.9879,24770.0
2024-05-01 13:00:00,81.29,81.29,81.16,81.16,20977.0,77.9879,77.9879,77.8632,77.8632,20977.0
2024-05-01 13:05:00,81.17,81.17,81.08,81.11,16461.0,77.8728,77.8728,77.7864,77.8152,16461.0
2024-05-01 13:10:00,81.11,81.11,81.02,81.03,14521.0,77.8152,77.8152,77.7289,77.7385,14521.0
2024-05-01 13:15:00,81.04,81.08,81.04,81.05,10826.0,77.7481,77.7864,77.7481,77.7576,10826.0
2024-05-01 13:20:00,81.05,81.1,81.04,81.06,14684.0,77.7576,77.8056,77.7481,77.7672,14684.0
2024-05-01 13:25:00,81.05,81.11,81.03,81.08,18235.0,77.7576,77.8152,77.7385,77.7864,18235.0
2024-05-01 13:30:00,81.08,81.16,81.07,81.14,15150.0,77.7864,77.8632,77.7768,77.844,15150.0
2024-05-01 13:35:00,81.14,81.2,81.14,81.2,22900.0,77.844,77.9016,77.844,77.9016,22900.0
2024-05-01 13:40:00,81.19,81.19,81.05,81.07,24532.0,77.892,77.892,77.7576,77.7768,24532.0
2024-05-01 13:45:00,81.06,81.12,81.06,81.12,20613.0,77.7672,77.8248,77.7672,77.8248,20613.0
2024-05-01 13:50:00,81.11,81.11,81.05,81.08,19896.0,77.8152,77.8152,77.7576,77.7864,19896.0
2024-05-01 13:55:00,81.08,81.13,81.06,81.12,11519.0,77.7864,77.8344,77.7672,77.8248,11519.0
2024-05-01 14:00:00,81.13,81.22,81.08,81.17,44494.0,77.8344,77.9207,77.7864,77.8728,44494.0
2024-05-01 14:05:00,81.18,81.19,81.09,81.16,22298.0,77.8824,77.892,77.796,77.8632,22298.0
2024-05-01 14:10:00,81.15,81.18,81.07,81.12,28299.0,77.8536,77.8824,77.7768,77.8248,28299.0
2024-05-01 14:15:00,81.12,81.17,81.1,81.11,24620.0,77.8248,77.8728,77.8056,77.8152,24620.0
2024-05-01 14:20:00,81.1,81.13,81.06,81.1,27930.0,77.8056,77.8344,77.7672,77.8056,27930.0
2024-05-01 14:25:00,81.09,81.22,81.09,81.2,21378.0,77.796,77.9207,77.796,77.9016,21378.0
2024-05-01 14:30:00,81.18,81.28,81.02,81.26,49558.0,77.8824,77.9783,77.7289,77.9591,49558.0
2024-05-01 14:35:00,81.26,81.32,81.04,81.29,48826.0,77.9591,78.0167,77.7481,77.9879,48826.0
2024-05-01 14:40:00,81.29,81.52,81.28,81.52,48769.0,77.9879,78.2086,77.9783,78.2086,48769.0
2024-05-01 14:45:00,81.54,81.66,81.45,81.65,32738.0,78.2277,78.3429,78.1414,78.3333,32738.0
2024-05-01 14:50:00,81.66,81.72,81.62,81.68,33571.0,78.3429,78.4004,78.3045,78.3621,33571.0
2024-05-01 14:55:00,81.67,81.68,81.58,81.62,37590.0,78.3525,78.3621,78.2661,78.3045,37590.0
2024-05-01 15:00:00,81.63,81.71,81.58,81.58,44993.0,78.3141,78.3908,78.2661,78.2661,44993.0
2024-05-01 15:05:00,81.57,81.73,81.55,81.65,36456.0,78.2565,78.41,78.2373,78.3333,36456.0
2024-05-01 15:10:00,81.65,81.65,81.56,81.59,41071.0,78.3333,78.3333,78.2469,78.2757,41071.0
2024-05-01 15:15:00,81.59,81.61,81.37,81.39,58047.0,78.2757,78.2949,78.0646,78.0838,58047.0
2024-05-01 15:20:00,81.37,81.42,81.27,81.42,47321.0,78.0646,78.1126,77.9687,78.1126,47321.0
2024-05-01 15:25:00,81.43,81.49,81.34,81.35,28753.0,78.1222,78.1798,78.0359,78.0455,28753.0
2024-05-01 15:30:00,81.34,81.35,81.14,81.2,58669.0,78.0359,78.0455,77.844,77.9016,58669.0
2024-05-01 15:35:00,81.2,81.21,80.91,80.95,68132.0,77.9016,77.9111,77.6233,77.6617,68132.0
2024-05-01 15:40:00,80.93,81.03,80.88,80.96,54783.0,77.6425,77.7385,77.5945,77.6713,54783.0
2024-05-01 15:45:00,80.95,81.05,80.82,80.94,89916.0,77.6617,77.7576,77.537,77.6521,89916.0
2024-05-01 15:50:00,80.91,80.92,80.71,80.72,111756.0,77.6233,77.6329,77.4315,77.441,111756.0
2024-05-01 15:55:00,80.72,80.94,80.72,80.88,498565.0,77.441,77.6521,77.441,77.5945,498565.0
2024-05-02 09:30:00,81.44,81.73,81.02,81.07,154063.0,78.1318,78.41,77.7289,77.7768,154063.0
2024-05-02 09:35:00,81.05,81.19,80.65,80.85,80586.0,77.7576,77.892,77.3739,77.5658,80586.0
2024-05-02 09:40:00,80.87,80.87,80.5,80.5,57037.0,77.585,77.585,77.23,77.23,57037.0
2024-05-02 09:45:00,80.52,80.66,80.36,80.61,61499.0,77.2492,77.3835,77.0957,77.3355,61499.0
2024-05-02 09:50:00,80.61,80.84,80.58,80.8,37401.0,77.3355,77.5562,77.3067,77.5178,37401.0
2024-05-02 09:55:00,80.8,80.83,80.7,80.76,43143.0,77.5178,77.5466,77.4219,77.4794,43143.0
2024-05-02 10:00:00,80.76,80.95,80.68,80.84,104515.0,77.4794,77.6617,77.4027,77.5562,104515.0
2024-05-02 10:05:00,80.81,80.82,80.68,80.7,100108.0,77.5274,77.537,77.4027,77.4219,100108.0
2024-05-02 10:10:00,80.71,80.84,80.69,80.84,45497.0,77.4315,77.5562,77.4123,77.5562,45497.0
2024-05-02 10:15:00,80.83,81.05,80.81,81.05,52178.0,77.5466,77.7576,77.5274,77.7576,52178.0
2024-05-02 10:20:00,81.06,81.22,81.05,81.19,57532.0,77.7672,77.9207,77.7576,77.892,57532.0
2024-05-02 10:25:00,81.2,81.24,81.11,81.12,46247.0,77.9016,77.9399,77.8152,77.8248,46247.0
2024-05-02 10:30:00,81.12,81.26,81.11,81.2,64274.0,77.8248,77.9591,77.8152,77.9016,64274.0
2024-05-02 10:35:00,81.2,81.22,81.09,81.15,67306.0,77.9016,77.9207,77.796,77.8536,67306.0
2024-05-02 10:40:00,81.16,81.19,80.98,81.05,57500.0,77.8632,77.892,77.6905,77.7576,57500.0
2024-05-02 10:45:00,81.05,81.13,81.03,81.09,60533.0,77.7576,77.8344,77.7385,77.796,60533.0
2024-05-02 10:50:00,81.09,81.12,80.95,80.95,70898.0,77.796,77.8248,77.6617,77.6617,70898.0
2024-05-02 10:55:00,80.93,81.04,80.89,80.98,35445.0,77.6425,77.7481,77.6041,77.6905,35445.0
2024-05-02 11:00:00,80.98,81.03,80.89,80.98,62375.0,77.6905,77.7385,77.6041,77.6905,62375.0
2024-05-02 11:05:00,80.98,81.04,80.9,81.03,28007.0,77.6905,77.7481,77.6137,77.7385,28007.0
2024-05-02 11:10:00,81.01,81.02,80.86,80.86,67252.0,77.7193,77.7289,77.5754,77.5754,67252.0
2024-05-02 11:15:00,80.87,80.89,80.75,80.76,46364.0,77.585,77.6041,77.4698,77.4794,46364.0
2024-05-02 11:20:00,80.76,80.81,80.69,80.69,36597.0,77.4794,77.5274,77.4123,77.4123,36597.0
2024-05-02 11:25:00,80.68,80.72,80.59,80.61,89505.0,77.4027,77.441,77.3163,77.3355,89505.0
2024-05-02 11:30:00,80.58,80.6,80.42,80.54,66654.0,77.3067,77.3259,77.1532,77.2684,66654.0
2024-05-02 11:35:00,80.54,80.55,80.46,80.5,50690.0,77.2684,77.278,77.1916,77.23,50690.0
2024-05-02 11:40:00,80.51,80.57,80.46,80.56,41426.0,77.2396,77.2971,77.1916,77.2875,41426.0
2024-05-02 11:45:00,80.57,80.58,80.49,80.55,23620.0,77.2971,77.3067,77.2204,77.278,23620.0
2024-05-02 11:50:00,80.55,80.63,80.54,80.6,23975.0,77.278,77.3547,77.2684,77.3259,23975.0
2024-05-02 11:55:00,80.6,80.65,80.58,80.63,46962.0,77.3259,77.3739,77.3067,77.3547,46962.0
2024-05-02 12:00:00,80.63,80.67,80.52,80.54,49498.0,77.3547,77.3931,77.2492,77.2684,49498.0
2024-05-02 12:05:00,80.53,80.53,80.43,80.45,23593.0,77.2588,77.2588,77.1628,77.182,23593.0
2024-05-02 12:10:00,80.44,80.54,80.43,80.5,48449.0,77.1724,77.2684,77.1628,77.23,48449.0
2024-05-02 12:15:00,80.5,80.54,80.42,80.44,70092.0,77.23,77.2684,77.1532,77.1724,70092.0
2024-05-02 12:20:00,80.44,80.44,80.36,80.39,40670.0,77.1724,77.1724,77.0957,77.1245,40670.0
2024-05-02 12:25:00,80.39,80.44,80.37,80.4,33248.0,77.1245,77.1724,77.1053,77.134,33248.0
2024-05-02 12:30:00,80.4,80.4,80.24,80.27,47829.0,77.134,77.134,76.9805,77.0093,47829.0
2024-05-02 12:35:00,80.27,80.27,80.13,80.25,29808.0,77.0093,77.0093,76.875,76.9901,29808.0
2024-05-02 12:40:00,80.24,80.3,80.2,80.27,46817.0,76.9805,77.0381,76.9422,77.0093,46817.0
2024-05-02 12:45:00,80.27,80.31,80.21,80.22,39219.0,77.0093,77.0477,76.9518,76.9614,39219.0
2024-05-02 12:50:00,80.22,80.31,80.2,80.31,64485.0,76.9614,77.0477,76.9422,77.0477,64485.0
2024-05-02 12:55:00,80.32,80.38,80.26,80.27,34858.0,77.0573,77.1149,76.9997,77.0093,34858.0
2024-05-02 13:00:00,80.26,80.32,80.26,80.3,28089.0,76.9997,77.0573,76.9997,77.0381,28089.0
2024-05-02 13:05:00,80.29,80.52,80.28,80.52,38179.0,77.0285,77.2492,77.0189,77.2492,38179.0
2024-05-02 13:10:00,80.52,80.6,80.49,80.58,34616.0,77.2492,77.3259,77.2204,77.3067,34616.0
2024-05-02 13:15:00,80.58,80.63,80.57,80.57,22049.0,77.3067,77.3547,77.2971,77.2971,22049.0
2024-05-02 13:20:00,80.58,80.59,80.52,80.54,18608.0,77.3067,77.3163,77.2492,77.2684,18608.0
2024-05-02 13:25:00,80.54,80.64,80.53,80.64,20177.0,77.2684,77.3643,77.2588,77.3643,20177.0
2024-05-02 13:30:00,80.64,80.68,80.59,80.61,32498.0,77.3643,77.4027,77.3163,77.3355,32498.0
2024-05-02 13:35:00,80.62,80.69,80.61,80.63,44729.0,77.3451,77.4123,77.3355,77.3547,44729.0
2024-05-02 13:40:00,80.63,80.7,80.62,80.69,23273.0,77.3547,77.4219,77.3451,77.4123,23273.0
2024-05-02 13:45:00,80.7,80.76,80.69,80.75,33645.0,77.4219,77.4794,77.4123,77.4698,33645.0
2024-05-02 13:50:00,80.76,80.76,80.66,80.66,32226.0,77.4794,77.4794,77.3835,77.3835,32226.0
2024-05-02 13:55:00,80.67,80.71,80.64,80.68,27845.0,77.3931,77.4315,77.3643,77.4027,27845.0
2024-05-02 14:00:00,80.68,80.71,80.66,80.69,27101.0,77.4027,77.4315,77.3835,77.4123,27101.0
2024-05-02 14:05:00,80.69,80.79,80.65,80.76,35161.0,77.4123,77.5082,77.3739,77.4794,35161.0
2024-05-02 14:10:00,80.76,80.78,80.68,80.75,32402.0,77.4794,77.4986,77.4027,77.4698,32402.0
2024-05-02 14:15:00,80.75,80.76,80.67,80.75,47644.0,77.4698,77.4794,77.3931,77.4698,47644.0
2024-05-02 14:20:00,80.75,80.75,80.66,80.7,35646.0,77.4698,77.4698,77.3835,77.4219,35646.0
2024-05-02 14:25:00,80.7,80.8,80.7,80.78,48230.0,77.4219,77.5178,77.4219,77.4986,48230.0
2024-05-02 14:30:00,80.79,80.86,80.78,80.83,33978.0,77.5082,77.5754,77.4986,77.5466,33978.0
2024-05-02 14:35:00,80.83,80.91,80.82,80.91,18841.0,77.5466,77.6233,77.537,77.6233,18841.0
2024-05-02 14:40:00,80.9,80.93,80.87,80.93,27648.0,77.6137,77.6425,77.585,77.6425,27648.0
2024-05-02 14:45:00,80.92,81.04,80.91,81.02,31001.0,77.6329,77.7481,77.6233,77.7289,31001.0
2024-05-02 14:50:00,81.03,81.14,81.01,81.09,26484.0,77.7385,77.844,77.7193,77.796,26484.0
2024-05-02 14:55:00,81.09,81.16,81.09,81.13,28516.0,77.796,77.8632,77.796,77.8344,28516.0
2024-05-02 15:00:00,81.13,81.14,81.07,81.13,37797.0,77.8344,77.844,77.7768,77.8344,37797.0
2024-05-02 15:05:00,81.13,81.24,81.11,81.22,43535.0,77.8344,77.9399,77.8152,77.9207,43535.0
2024-05-02 15:10:00,81.23,81.27,81.15,81.19,41794.0,77.9303,77.9687,77.8536,77.892,41794.0
2024-05-02 15:15:00,81.2,81.22,81.14,81.15,47180.0,77.9016,77.9207,77.844,77.8536,47180.0
2024-05-02 15:20:00,81.15,81.25,81.15,81.22,38700.0,77.8536,77.9495,77.8536,77.9207,38700.0
2024-05-02 15:25:00,81.22,81.22,81.15,81.17,52616.0,77.9207,77.9207,77.8536,77.8728,52616.0
2024-05-02 15:30:00,81.17,81.17,80.98,80.99,67296.0,77.8728,77.8728,77.6905,77.7001,67296.0
2024-05-02 15:35:00,80.98,81.06,80.92,81.0,61439.0,77.6905,77.7672,77.6329,77.7097,61439.0
2024-05-02 15:40:00,81.0,81.01,80.84,80.84,43189.0,77.7097,77.7193,77.5562,77.5562,43189.0
2024-05-02 15:45:00,80.84,80.9,80.77,80.83,65645.0,77.5562,77.6137,77.489,77.5466,65645.0
2024-05-02 15:50:00,80.82,80.92,80.74,80.88,97953.0,77.537,77.6329,77.4602,77.5945,97953.0
2024-05-02 15:55:00,80.88,80.93,80.81,80.92,309942.0,77.5945,77.6425,77.5274,77.6329,309942.0
2024-05-03 09:30:00,81.07,81.42,81.01,81.32,122639.0,77.7768,78.1126,77.7193,78.0167,122639.0
2024-05-03 09:35:00,81.33,81.51,81.25,81.45,36228.0,78.0263,78.199,77.9495,78.1414,36228.0
2024-05-03 09:40:00,81.46,81.65,81.45,81.51,36996.0,78.151,78.3333,78.1414,78.199,36996.0
2024-05-03 09:45:00,81.5,81.68,81.41,81.64,66597.0,78.1894,78.3621,78.103,78.3237,66597.0
2024-05-03 09:50:00,81.64,81.86,81.58,81.83,68644.0,78.3237,78.5347,78.2661,78.506,68644.0
2024-05-03 09:55:00,81.81,81.83,81.72,81.76,35567.0,78.4868,78.506,78.4004,78.4388,35567.0
2024-05-03 10:00:00,81.75,81.84,81.48,81.51,76534.0,78.4292,78.5156,78.1702,78.199,76534.0
2024-05-03 10:05:00,81.51,81.62,81.42,81.43,53728.0,78.199,78.3045,78.1126,78.1222,53728.0
2024-05-03 10:10:00,81.42,81.48,81.31,81.46,36311.0,78.1126,78.1702,78.0071,78.151,36311.0
2024-05-03 10:15:00,81.46,81.51,81.43,81.5,27037.0,78.151,78.199,78.1222,78.1894,27037.0
2024-05-03 10:20:00,81.51,81.54,81.44,81.52,36671.0,78.199,78.2277,78.1318,78.2086,36671.0
2024-05-03 10:25:00,81.52,81.58,81.44,81.55,29507.0,78.2086,78.2661,78.1318,78.2373,29507.0
2024-05-03 10:30:00,81.55,81.59,81.37,81.39,45874.0,78.2373,78.2757,78.0646,78.0838,45874.0
2024-05-03 10:35:00,81.37,81.4,81.27,81.28,31065.0,78.0646,78.0934,77.9687,77.9783,31065.0
2024-05-03 10:40:00,81.28,81.38,81.28,81.37,24815.0,77.9783,78.0742,77.9783,78.0646,24815.0
2024-05-03 10:45:00,81.38,81.4,81.34,81.35,40844.0,78.0742,78.0934,78.0359,78.0455,40844.0
2024-05-03 10:50:00,81.34,81.37,81.26,81.28,32516.0,78.0359,78.0646,77.9591,77.9783,32516.0
2024-05-03 10:55:00,81.29,81.38,81.27,81.34,33822.0,77.9879,78.0742,77.9687,78.0359,33822.0
2024-05-03 11:00:00,81.34,81.35,81.25,81.26,28020.0,78.0359,78.0455,77.9495,77.9591,28020.0
2024-05-03 11:05:00,81.26,81.27,81.22,81.26,30017.0,77.9591,77.9687,77.9207,77.9591,30017.0
2024-05-03 11:10:00,81.27,81.34,81.26,81.33,28012.0,77.9687,78.0359,77.9591,78.0263,28012.0
2024-05-03 11:15:00,81.32,81.41,81.32,81.36,24631.0,78.0167,78.103,78.0167,78.0551,24631.0
2024-05-03 11:20:00,81.36,81.53,81.35,81.47,31386.0,78.0551,78.2181,78.0455,78.1606,31386.0
2024-05-03 11:25:00,81.48,81.5,81.42,81.42,46536.0,78.1702,78.1894,78.1126,78.1126,46536.0
2024-05-03 11:30:00,81.42,81.52,81.4,81.51,38623.0,78.1126,78.2086,78.0934,78.199,38623.0
2024-05-03 11:35:00,81.51,81.57,81.49,81.55,35131.0,78.199,78.2565,78.1798,78.2373,35131.0
2024-05-03 11:40:00,81.55,81.66,81.55,81.57,31935.0,78.2373,78.3429,78.2373,78.2565,31935.0
2024-05-03 11:45:00,81.56,81.61,81.55,81.59,32562.0,78.2469,78.2949,78.2373,78.2757,32562.0
2024-05-03 11:50:00,81.61,81.64,81.56,81.57,26482.0,78.2949,78.3237,78.2469,78.2565,26482.0
2024-05-03 11:55:00,81.58,81.63,81.57,81.59,24844.0,78.2661,78.3141,78.2565,78.2757,24844.0
2024-05-03 12:00:00,81.59,81.63,81.58,81.59,21057.0,78.2757,78.3141,78.2661,78.2757,21057.0
2024-05-03 12:05:00,81.59,81.65,81.59,81.64,21061.0,78.2757,78.3333,78.2757,78.3237,21061.0
2024-05-03 12:10:00,81.64,81.65,81.58,81.63,21769.0,78.3237,78.3333,78.2661,78.3141,21769.0
2024-05-03 12:15:00,81.63,81.65,81.62,81.63,16279.0,78.3141,78.3333,78.3045,78.3141,16279.0
2024-05-03 12:20:00,81.64,81.7,81.64,81.69,24994.0,78.3237,78.3812,78.3237,78.3716,24994.0
2024-05-03 12:25:00,81.69,81.74,81.66,81.69,30268.0,78.3716,78.4196,78.3429,78.3716,30268.0
2024-05-03 12:30:00,81.69,81.7,81.62,81.68,25046.0,78.3716,78.3812,78.3045,78.3621,25046.0
2024-05-03 12:35:00,81.67,81.73,81.67,81.72,26298.0,78.3525,78.41,78.3525,78.4004,26298.0
2024-05-03 12:40:00,81.73,81.78,81.73,81.74,17494.0,78.41,78.458,78.41,78.4196,17494.0
2024-05-03 12:45:00,81.74,81.78,81.73,81.76,18632.0,78.4196,78.458,78.41,78.4388,18632.0
2024-05-03 12:50:00,81.77,81.78,81.7,81.72,21338.0,78.4484,78.458,78.3812,78.4004,21338.0
2024-05-03 12:55:00,81.72,81.76,81.71,81.75,17364.0,78.4004,78.4388,78.3908,78.4292,17364.0
2024-05-03 13:00:00,81.75,81.78,81.72,81.76,35101.0,78.4292,78.458,78.4004,78.4388,35101.0
2024-05-03 13:05:00,81.76,81.77,81.7,81.7,18607.0,78.4388,78.4484,78.3812,78.3812,18607.0
2024-05-03 13:10:00,81.7,81.77,81.7,81.77,15397.0,78.3812,78.4484,78.3812,78.4484,15397.0
2024-05-03 13:15:00,81.76,81.83,81.76,81.77,41436.0,78.4388,78.506,78.4388,78.4484,41436.0
2024-05-03 13:20:00,81.78,81.8,81.74,81.8,31025.0,78.458,78.4772,78.4196,78.4772,31025.0
2024-05-03 13:25:00,81.8,81.81,81.79,81.8,22753.0,78.4772,78.4868,78.4676,78.4772,22753.0
2024-05-03 13:30:00,81.8,81.82,81.75,81.81,23907.0,78.4772,78.4964,78.4292,78.4868,23907.0
2024-05-03 13:35:00,81.81,81.87,81.79,81.84,28163.0,78.4868,78.5443,78.4676,78.5156,28163.0
2024-05-03 13:40:00,81.85,81.9,81.85,81.88,21919.0,78.5251,78.5731,78.5251,78.5539,21919.0
2024-05-03 13:45:00,81.89,81.92,81.85,81.88,42847.0,78.5635,78.5923,78.5251,78.5539,42847.0
2024-05-03 13:50:00,81.88,81.89,81.83,81.87,33364.0,78.5539,78.5635,78.506,78.5443,33364.0
2024-05-03 13:55:00,81.87,81.89,81.83,81.87,22414.0,78.5443,78.5635,78.506,78.5443,22414.0
2024-05-03 14:00:00,81.87,81.88,81.55,81.74,249764.0,78.5443,78.5539,78.2373,78.4196,249764.0
2024-05-03 14:05:00,81.75,81.82,81.71,81.78,39453.0,78.4292,78.4964,78.3908,78.458,39453.0
2024-05-03 14:10:00,81.77,81.84,81.77,81.81,17272.0,78.4484,78.5156,78.4484,78.4868,17272.0
2024-05-03 14:15:00,81.82,81.9,81.82,81.88,28313.0,78.4964,78.5731,78.4964,78.5539,28313.0
2024-05-03 14:20:00,81.89,81.92,81.89,81.91,20821.0,78.5635,78.5923,78.5635,78.5827,20821.0
2024-05-03 14:25:00,81.92,81.92,81.87,81.89,27465.0,78.5923,78.5923,78.5443,78.5635,27465.0
2024-05-03 14:30:00,81.89,81.91,81.83,81.85,28561.0,78.5635,78.5827,78.506,78.5251,28561.0
2024-05-03 14:35:00,81.86,81.9,81.82,81.82,22394.0,78.5347,78.5731,78.4964,78.4964,22394.0
2024-05-03 14:40:00,81.82,81.89,81.79,81.85,35235.0,78.4964,78.5635,78.4676,78.5251,35235.0
2024-05-03 14:45:00,81.85,81.86,81.82,81.85,31440.0,78.5251,78.5347,78.4964,78.5251,31440.0
2024-05-03 14:50:00,81.85,81.86,81.83,81.83,29738.0,78.5251,78.5347,78.506,78.506,29738.0
2024-05-03 14:55:00,81.84,81.86,81.82,81.84,74332.0,78.5156,78.5347,78.4964,78.5156,74332.0
2024-05-03 15:00:00,81.83,81.86,81.8,81.84,28264.0,78.506,78.5347,78.4772,78.5156,28264.0
2024-05-03 15:05:00,81.84,81.86,81.82,81.84,67928.0,78.5156,78.5347,78.4964,78.5156,67928.0
2024-05-03 15:10:00,81.84,81.85,81.79,81.81,41809.0,78.5156,78.5251,78.4676,78.4868,41809.0
2024-05-03 15:15:00,81.81,81.82,81.71,81.75,38002.0,78.4868,78.4964,78.3908,78.4292,38002.0
2024-05-03 15:20:00,81.74,81.76,81.7,81.76,44372.0,78.4196,78.4388,78.3812,78.4388,44372.0
2024-05-03 15:25:00,81.76,81.82,81.75,81.8,39354.0,78.4388,78.4964,78.4292,78.4772,39354.0
2024-05-03 15:30:00,81.8,81.83,81.75,81.79,60249.0,78.4772,78.506,78.4292,78.4676,60249.0
2024-05-03 15:35:00,81.8,81.85,81.79,81.81,51443.0,78.4772,78.5251,78.4676,78.4868,51443.0
2024-05-03 15:40:00,81.81,81.82,81.72,81.78,74370.0,78.4868,78.4964,78.4004,78.458,74370.0
2024-05-03 15:45:00,81.78,81.81,81.7,81.71,44797.0,78.458,78.4868,78.3812,78.3908,44797.0
2024-05-03 15:50:00,81.7,81.8,81.67,81.71,119484.0,78.3812,78.4772,78.3525,78.3908,119484.0
2024-05-03 15:55:00,81.72,81.76,81.63,81.68,292095.0,78.4004,78.4388,78.3141,78.3621,292095.0
2024-05-06 09:30:00,82.52,82.56,81.99,82.02,128727.0,79.1679,79.2063,78.6595,78.6882,128727.0
2024-05-06 09:35:00,82.0,82.14,81.97,82.02,41931.0,78.6691,78.8034,78.6403,78.6882,41931.0
2024-05-06 09:40:00,82.02,82.13,81.94,81.96,32021.0,78.6882,78.7938,78.6115,78.6307,32021.0
2024-05-06 09:45:00,81.94,82.06,81.84,81.88,26753.0,78.6115,78.7266,78.5156,78.5539,26753.0
2024-05-06 09:50:00,81.88,81.88,81.73,81.75,45705.0,78.5539,78.5539,78.41,78.4292,45705.0
2024-05-06 09:55:00,81.73,81.74,81.48,81.48,43474.0,78.41,78.4196,78.1702,78.1702,43474.0
2024-05-06 10:00:00,81.48,81.68,81.48,81.68,27052.0,78.1702,78.3621,78.1702,78.3621,27052.0
2024-05-06 10:05:00,81.69,81.76,81.62,81.73,29958.0,78.3716,78.4388,78.3045,78.41,29958.0
2024-05-06 10:10:00,81.73,81.84,81.72,81.77,24223.0,78.41,78.5156,78.4004,78.4484,24223.0
2024-05-06 10:15:00,81.78,81.83,81.75,81.78,31650.0,78.458,78.506,78.4292,78.458,31650.0
2024-05-06 10:20:00,81.78,81.8,81.64,81.69,39458.0,78.458,78.4772,78.3237,78.3716,39458.0
2024-05-06 10:25:00,81.69,81.71,81.6,81.62,29103.0,78.3716,78.3908,78.2853,78.3045,29103.0
2024-05-06 10:30:00,81.6,81.71,81.59,81.71,22190.0,78.2853,78.3908,78.2757,78.3908,22190.0
2024-05-06 10:35:00,81.71,81.77,81.69,81.71,35191.0,78.3908,78.4484,78.3716,78.3908,35191.0
2024-05-06 10:40:00,81.71,81.74,81.64,81.67,25074.0,78.3908,78.4196,78.3237,78.3525,25074.0
2024-05-06 10:45:00,81.68,81.68,81.53,81.61,22113.0,78.3621,78.3621,78.2181,78.2949,22113.0
2024-05-06 10:50:00,81.62,81.63,81.56,81.57,29281.0,78.3045,78.3141,78.2469,78.2565,29281.0
2024-05-06 10:55:00,81.56,81.58,81.51,81.54,18096.0,78.2469,78.2661,78.199,78.2277,18096.0
2024-05-06 11:00:00,81.52,81.53,81.42,81.43,21243.0,78.2086,78.2181,78.1126,78.1222,21243.0
2024-05-06 11:05:00,81.43,81.48,81.42,81.42,21751.0,78.1222,78.1702,78.1126,78.1126,21751.0
2024-05-06 11:10:00,81.42,81.43,81.33,81.34,13695.0,78.1126,78.1222,78.0263,78.0359,13695.0
2024-05-06 11:15:00,81.35,81.36,81.27,81.27,18980.0,78.0455,78.0551,77.9687,77.9687,18980.0
2024-05-06 11:20:00,81.27,81.35,81.26,81.35,20644.0,77.9687,78.0455,77.9591,78.0455,20644.0
2024-05-06 11:25:00,81.36,81.41,81.32,81.38,21152.0,78.0551,78.103,78.0167,78.0742,21152.0
2024-05-06 11:30:00,81.39,81.4,81.34,81.37,18964.0,78.0838,78.0934,78.0359,78.0646,18964.0
2024-05-06 11:35:00,81.37,81.41,81.34,81.41,19776.0,78.0646,78.103,78.0359,78.103,19776.0
2024-05-06 11:40:00,81.39,81.4,81.31,81.4,12484.0,78.0838,78.0934,78.0071,78.0934,12484.0
2024-05-06 11:45:00,81.41,81.42,81.37,81.42,19161.0,78.103,78.1126,78.0646,78.1126,19161.0
2024-05-06 11:50:00,81.41,81.43,81.34,81.42,22347.0,78.103,78.1222,78.0359,78.1126,22347.0
2024-05-06 11:55:00,81.42,81.43,81.35,81.38,13626.0,78.1126,78.1222,78.0455,78.0742,13626.0
2024-05-06 12:00:00,81.38,81.43,81.37,81.39,12746.0,78.0742,78.1222,78.0646,78.0838,12746.0
2024-05-06 12:05:00,81.39,81.4,81.34,81.34,15778.0,78.0838,78.0934,78.0359,78.0359,15778.0
2024-05-06 12:10:00,81.34,81.42,81.34,81.38,21353.0,78.0359,78.1126,78.0359,78.0742,21353.0
2024-05-06 12:15:00,81.37,81.4,81.33,81.34,17085.0,78.0646,78.0934,78.0263,78.0359,17085.0
2024-05-06 12:20:00,81.34,81.41,81.34,81.4,17439.0,78.0359,78.103,78.0359,78.0934,17439.0
2024-05-06 12:25:00,81.39,81.43,81.39,81.42,9438.0,78.0838,78.1222,78.0838,78.1126,9438.0
2024-05-06 12:30:00,81.43,81.5,81.42,81.48,18633.0,78.1222,78.1894,78.1126,78.1702,18633.0
2024-05-06 12:35:00,81.5,81.51,81.43,81.51,12614.0,78.1894,78.199,78.1222,78.199,12614.0
2024-05-06 12:40:00,81.51,81.53,81.47,81.51,17032.0,78.199,78.2181,78.1606,78.199,17032.0
2024-05-06 12:45:00,81.5,81.57,81.48,81.54,26903.0,78.1894,78.2565,78.1702,78.2277,26903.0
2024-05-06 12:50:00,81.53,81.57,81.45,81.46,30932.0,78.2181,78.2565,78.1414,78.151,30932.0
2024-05-06 12:55:00,81.45,81.46,81.43,81.45,11228.0,78.1414,78.151,78.1222,78.1414,11228.0
2024-05-06 13:00:00,81.44,81.53,81.44,81.52,18915.0,78.1318,78.2181,78.1318,78.2086,18915.0
2024-05-06 13:05:00,81.52,81.56,81.49,81.55,24776.0,78.2086,78.2469,78.1798,78.2373,24776.0
2024-05-06 13:10:00,81.56,81.58,81.53,81.57,17000.0,78.2469,78.2661,78.2181,78.2565,17000.0
2024-05-06 13:15:00,81.58,81.64,81.58,81.63,25367.0,78.2661,78.3237,78.2661,78.3141,25367.0
2024-05-06 13:20:00,81.63,81.66,81.62,81.65,18564.0,78.3141,78.3429,78.3045,78.3333,18564.0
2024-05-06 13:25:00,81.65,81.66,81.61,81.64,18613.0,78.3333,78.3429,78.2949,78.3237,18613.0
2024-05-06 13:30:00,81.64,81.7,81.63,81.68,26726.0,78.3237,78.3812,78.3141,78.3621,26726.0
2024-05-06 13:35:00,81.69,81.7,81.58,81.63,23900.0,78.3716,78.3812,78.2661,78.3141,23900.0
2024-05-06 13:40:00,81.63,81.65,81.57,81.58,25418.0,78.3141,78.3333,78.2565,78.2661,25418.0
2024-05-06 13:45:00,81.58,81.66,81.58,81.64,13078.0,78.2661,78.3429,78.2661,78.3237,13078.0
2024-05-06 13:50:00,81.64,81.67,81.61,81.64,18960.0,78.3237,78.3525,78.2949,78.3237,18960.0
2024-05-06 13:55:00,81.64,81.67,81.6,81.63,18149.0,78.3237,78.3525,78.2853,78.3141,18149.0
2024-05-06 14:00:00,81.63,81.7,81.62,81.69,19383.0,78.3141,78.3812,78.3045,78.3716,19383.0
2024-05-06 14:05:00,81.7,81.73,81.69,81.72,23500.0,78.3812,78.41,78.3716,78.4004,23500.0
2024-05-06 14:10:00,81.72,81.75,81.71,81.72,26265.0,78.4004,78.4292,78.3908,78.4004,26265.0
2024-05-06 14:15:00,81.72,81.74,81.69,81.73,17386.0,78.4004,78.4196,78.3716,78.41,17386.0
2024-05-06 14:20:00,81.73,81.74,81.66,81.69,28556.0,78.41,78.4196,78.3429,78.3716,28556.0
2024-05-06 14:25:00,81.7,81.8,81.7,81.79,31261.0,78.3812,78.4772,78.3812,78.4676,31261.0
2024-05-06 14:30:00,81.79,81.83,81.78,81.82,21434.0,78.4676,78.506,78.458,78.4964,21434.0
2024-05-06 14:35:00,81.81,81.84,81.77,81.8,28345.0,78.4868,78.5156,78.4484,78.4772,28345.0
2024-05-06 14:40:00,81.81,81.81,81.74,81.75,38654.0,78.4868,78.4868,78.4196,78.4292,38654.0
2024-05-06 14:45:00,81.75,81.77,81.73,81.75,20537.0,78.4292,78.4484,78.41,78.4292,20537.0
2024-05-06 14:50:00,81.75,81.75,81.7,81.73,24557.0,78.4292,78.4292,78.3812,78.41,24557.0
2024-05-06 14:55:00,81.72,81.76,81.69,81.7,43356.0,78.4004,78.4388,78.3716,78.3812,43356.0
2024-05-06 15:00:00,81.7,81.71,81.69,81.7,25378.0,78.3812,78.3908,78.3716,78.3812,25378.0
2024-05-06 15:05:00,81.7,81.72,81.66,81.7,38144.0,78.3812,78.4004,78.3429,78.3812,38144.0
2024-05-06 15:10:00,81.71,81.72,81.68,81.72,35442.0,78.3908,78.4004,78.3621,78.4004,35442.0
2024-05-06 15:15:00,81.72,81.8,81.67,81.8,57600.0,78.4004,78.4772,78.3525,78.4772,57600.0
2024-05-06 15:20:00,81.8,81.81,81.66,81.73,44758.0,78.4772,78.4868,78.3429,78.41,44758.0
2024-05-06 15:25:00,81.73,81.76,81.71,81.73,35463.0,78.41,78.4388,78.3908,78.41,35463.0
2024-05-06 15:30:00,81.73,81.74,81.64,81.66,65293.0,78.41,78.4196,78.3237,78.3429,65293.0
2024-05-06 15:35:00,81.65,81.76,81.64,81.75,45867.0,78.3333,78.4388,78.3237,78.4292,45867.0
2024-05-06 15:40:00,81.75,81.78,81.67,81.71,60104.0,78.4292,78.458,78.3525,78.3908,60104.0
2024-05-06 15:45:00,81.7,81.76,81.66,81.76,55295.0,78.3812,78.4388,78.3429,78.4388,55295.0
2024-05-06 15:50:00,81.77,81.77,81.68,81.77,72382.0,78.4484,78.4484,78.3621,78.4484,72382.0
2024-05-06 15:55:00,81.77,81.83,81.74,81.77,204911.0,78.4484,78.506,78.4196,78.4484,204911.0
2024-05-07 09:30:00,82.18,82.28,81.94,82.05,74730.0,78.8417,78.9377,78.6115,78.717,74730.0
2024-05-07 09:35:00,82.03,82.08,81.87,82.02,55165.0,78.6978,78.7458,78.5443,78.6882,55165.0
2024-05-07 09:40:00,82.0,82.07,81.89,81.89,36097.0,78.6691,78.7362,78.5635,78.5635,36097.0
2024-05-07 09:45:00,81.89,81.98,81.81,81.98,40083.0,78.5635,78.6499,78.4868,78.6499,40083.0
2024-05-07 09:50:00,82.01,82.11,81.99,82.01,23526.0,78.6786,78.7746,78.6595,78.6786,23526.0
2024-05-07 09:55:00,82.01,82.05,81.87,81.87,157755.0,78.6786,78.717,78.5443,78.5443,157755.0
2024-05-07 10:00:00,81.89,81.94,81.84,81.91,58254.0,78.5635,78.6115,78.5156,78.5827,58254.0
2024-05-07 10:05:00,81.88,81.99,81.87,81.96,40239.0,78.5539,78.6595,78.5443,78.6307,40239.0
2024-05-07 10:10:00,81.96,82.01,81.89,81.97,50280.0,78.6307,78.6786,78.5635,78.6403,50280.0
2024-05-07 10:15:00,81.98,82.0,81.86,81.99,47903.0,78.6499,78.6691,78.5347,78.6595,47903.0
2024-05-07 10:20:00,82.0,82.12,81.91,82.12,72268.0,78.6691,78.7842,78.5827,78.7842,72268.0
2024-05-07 10:25:00,82.13,82.14,82.04,82.05,33106.0,78.7938,78.8034,78.7074,78.717,33106.0
2024-05-07 10:30:00,82.04,82.05,81.97,81.97,35669.0,78.7074,78.717,78.6403,78.6403,35669.0
2024-05-07 10:35:00,81.98,82.04,81.95,81.99,37851.0,78.6499,78.7074,78.6211,78.6595,37851.0
2024-05-07 10:40:00,81.98,82.06,81.96,82.0,31372.0,78.6499,78.7266,78.6307,78.6691,31372.0
2024-05-07 10:45:00,82.01,82.07,81.99,82.02,31708.0,78.6786,78.7362,78.6595,78.6882,31708.0
2024-05-07 10:50:00,82.02,82.02,81.92,81.97,44997.0,78.6882,78.6882,78.5923,78.6403,44997.0
2024-05-07 10:55:00,81.96,82.02,81.95,82.01,29378.0,78.6307,78.6882,78.6211,78.6786,29378.0
2024-05-07 11:00:00,82.0,82.02,81.88,81.88,61510.0,78.6691,78.6882,78.5539,78.5539,61510.0
2024-05-07 11:05:00,81.88,81.9,81.85,81.88,25398.0,78.5539,78.5731,78.5251,78.5539,25398.0
2024-05-07 11:10:00,81.88,81.96,81.86,81.94,30073.0,78.5539,78.6307,78.5347,78.6115,30073.0
2024-05-07 11:15:00,81.95,81.98,81.91,81.98,42811.0,78.6211,78.6499,78.5827,78.6499,42811.0
2024-05-07 11:20:00,81.99,82.03,81.95,82.01,30006.0,78.6595,78.6978,78.6211,78.6786,30006.0
2024-05-07 11:25:00,82.03,82.1,82.01,82.07,24368.0,78.6978,78.765,78.6786,78.7362,24368.0
2024-05-07 11:30:00,82.07,82.13,82.07,82.13,35819.0,78.7362,78.7938,78.7362,78.7938,35819.0
2024-05-07 11:35:00,82.12,82.14,82.07,82.07,27568.0,78.7842,78.8034,78.7362,78.7362,27568.0
2024-05-07 11:40:00,82.07,82.08,82.01,82.06,41573.0,78.7362,78.7458,78.6786,78.7266,41573.0
2024-05-07 11:45:00,82.06,82.06,81.98,82.0,29202.0,78.7266,78.7266,78.6499,78.6691,29202.0
2024-05-07 11:50:00,82.01,82.06,82.01,82.02,25675.0,78.6786,78.7266,78.6786,78.6882,25675.0
2024-05-07 11:55:00,82.01,82.04,81.97,82.02,27088.0,78.6786,78.7074,78.6403,78.6882,27088.0
2024-05-07 12:00:00,82.01,82.03,81.96,81.98,27973.0,78.6786,78.6978,78.6307,78.6499,27973.0
2024-05-07 12:05:00,81.98,81.99,81.9,81.9,35462.0,78.6499,78.6595,78.5731,78.5731,35462.0
2024-05-07 12:10:00,81.9,81.92,81.89,81.89,21242.0,78.5731,78.5923,78.5635,78.5635,21242.0
2024-05-07 12:15:00,81.89,81.9,81.85,81.89,33567.0,78.5635,78.5731,78.5251,78.5635,33567.0
2024-05-07 12:20:00,81.9,81.97,81.9,81.96,35184.0,78.5731,78.6403,78.5731,78.6307,35184.0
2024-05-07 12:25:00,81.97,82.03,81.95,82.02,33252.0,78.6403,78.6978,78.6211,78.6882,33252.0
2024-05-07 12:30:00,82.02,82.04,81.99,81.99,23943.0,78.6882,78.7074,78.6595,78.6595,23943.0
2024-05-07 12:35:00,82.0,82.0,81.91,81.91,32928.0,78.6691,78.6691,78.5827,78.5827,32928.0
2024-05-07 12:40:00,81.91,81.92,81.79,81.81,37320.0,78.5827,78.5923,78.4676,78.4868,37320.0
2024-05-07 12:45:00,81.82,81.86,81.79,81.85,20327.0,78.4964,78.5347,78.4676,78.5251,20327.0
2024-05-07 12:50:00,81.84,81.86,81.8,81.8,27515.0,78.5156,78.5347,78.4772,78.4772,27515.0
2024-05-07 12:55:00,81.81,81.86,81.78,81.85,25324.0,78.4868,78.5347,78.458,78.5251,25324.0
2024-05-07 13:00:00,81.84,81.86,81.79,81.81,37843.0,78.5156,78.5347,78.4676,78.4868,37843.0
2024-05-07 13:05:00,81.82,81.82,81.77,81.81,15375.0,78.4964,78.4964,78.4484,78.4868,15375.0
2024-05-07 13:10:00,81.81,81.83,81.78,81.78,18248.0,78.4868,78.506,78.458,78.458,18248.0
2024-05-07 13:15:00,81.79,81.81,81.77,81.79,24010.0,78.4676,78.4868,78.4484,78.4676,24010.0
2024-05-07 13:20:00,81.79,81.82,81.76,81.78,35468.0,78.4676,78.4964,78.4388,78.458,35468.0
2024-05-07 13:25:00,81.78,81.78,81.73,81.75,22499.0,78.458,78.458,78.41,78.4292,22499.0
2024-05-07 13:30:00,81.75,81.82,81.75,81.8,41649.0,78.4292,78.4964,78.4292,78.4772,41649.0
2024-05-07 13:35:00,81.79,81.82,81.77,81.78,20869.0,78.4676,78.4964,78.4484,78.458,20869.0
2024-05-07 13:40:00,81.77,81.79,81.75,81.77,28715.0,78.4484,78.4676,78.4292,78.4484,28715.0
2024-05-07 13:45:00,81.76,81.8,81.67,81.68,32169.0,78.4388,78.4772,78.3525,78.3621,32169.0
2024-05-07 13:50:00,81.67,81.76,81.67,81.75,44645.0,78.3525,78.4388,78.3525,78.4292,44645.0
2024-05-07 13:55:00,81.75,81.77,81.7,81.74,24743.0,78.4292,78.4484,78.3812,78.4196,24743.0
2024-05-07 14:00:00,81.73,81.77,81.7,81.73,27003.0,78.41,78.4484,78.3812,78.41,27003.0
2024-05-07 14:05:00,81.74,81.78,81.73,81.74,18704.0,78.4196,78.458,78.41,78.4196,18704.0
2024-05-07 14:10:00,81.75,81.79,81.73,81.74,31709.0,78.4292,78.4676,78.41,78.4196,31709.0
2024-05-07 14:15:00,81.73,81.8,81.72,81.75,30529.0,78.41,78.4772,78.4004,78.4292,30529.0
2024-05-07 14:20:00,81.74,81.77,81.71,81.77,46681.0,78.4196,78.4484,78.3908,78.4484,46681.0
2024-05-07 14:25:00,81.77,81.84,81.76,81.83,27679.0,78.4484,78.5156,78.4388,78.506,27679.0
2024-05-07 14:30:00,81.84,81.85,81.76,81.8,27856.0,78.5156,78.5251,78.4388,78.4772,27856.0
2024-05-07 14:35:00,81.8,81.85,81.79,81.81,40319.0,78.4772,78.5251,78.4676,78.4868,40319.0
2024-05-07 14:40:00,81.81,81.85,81.81,81.84,38065.0,78.4868,78.5251,78.4868,78.5156,38065.0
2024-05-07 14:45:00,81.84,81.86,81.82,81.82,26608.0,78.5156,78.5347,78.4964,78.4964,26608.0
2024-05-07 14:50:00,81.82,81.84,81.78,81.8,31506.0,78.4964,78.5156,78.458,78.4772,31506.0
2024-05-07 14:55:00,81.8,81.86,81.79,81.84,32455.0,78.4772,78.5347,78.4676,78.5156,32455.0
2024-05-07 15:00:00,81.84,81.87,81.8,81.84,29226.0,78.5156,78.5443,78.4772,78.5156,29226.0
2024-05-07 15:05:00,81.85,81.87,81.83,81.85,23661.0,78.5251,78.5443,78.506,78.5251,23661.0
2024-05-07 15:10:00,81.87,81.93,81.84,81.9,44540.0,78.5443,78.6019,78.5156,78.5731,44540.0
2024-05-07 15:15:00,81.9,81.92,81.89,81.9,34794.0,78.5731,78.5923,78.5635,78.5731,34794.0
2024-05-07 15:20:00,81.91,81.98,81.9,81.97,37611.0,78.5827,78.6499,78.5731,78.6403,37611.0
2024-05-07 15:25:00,81.97,81.99,81.93,81.98,60719.0,78.6403,78.6595,78.6019,78.6499,60719.0
2024-05-07 15:30:00,81.98,82.07,81.97,82.03,59104.0,78.6499,78.7362,78.6403,78.6978,59104.0
2024-05-07 15:35:00,82.03,82.06,81.94,81.95,47949.0,78.6978,78.7266,78.6115,78.6211,47949.0
2024-05-07 15:40:00,81.95,82.0,81.94,81.97,46258.0,78.6211,78.6691,78.6115,78.6403,46258.0
2024-05-07 15:45:00,81.98,82.01,81.9,81.91,60066.0,78.6499,78.6786,78.5731,78.5827,60066.0
2024-05-07 15:50:00,81.92,81.97,81.89,81.92,97395.0,78.5923,78.6403,78.5635,78.5923,97395.0
2024-05-07 15:55:00,81.92,81.97,81.83,81.89,272696.0,78.5923,78.6403,78.506,78.5635,272696.0
2024-05-08 09:30:00,81.48,81.7,81.39,81.68,118514.0,78.1702,78.3812,78.0838,78.3621,118514.0
2024-05-08 09:35:00,81.69,81.95,81.58,81.92,33055.0,78.3716,78.6211,78.2661,78.5923,33055.0
2024-05-08 09:40:00,81.92,82.02,81.83,81.93,44512.0,78.5923,78.6882,78.506,78.6019,44512.0
2024-05-08 09:45:00,81.94,81.97,81.85,81.94,34005.0,78.6115,78.6403,78.5251,78.6115,34005.0
2024-05-08 09:50:00,81.94,81.99,81.89,81.92,32262.0,78.6115,78.6595,78.5635,78.5923,32262.0
2024-05-08 09:55:00,81.92,81.93,81.74,81.75,32005.0,78.5923,78.6019,78.4196,78.4292,32005.0
2024-05-08 10:00:00,81.76,81.8,81.61,81.63,24223.0,78.4388,78.4772,78.2949,78.3141,24223.0
2024-05-08 10:05:00,81.63,81.67,81.59,81.6,33321.0,78.3141,78.3525,78.2757,78.2853,33321.0
2024-05-08 10:10:00,81.62,81.65,81.56,81.59,45571.0,78.3045,78.3333,78.2469,78.2757,45571.0
2024-05-08 10:15:00,81.6,81.64,81.56,81.57,33048.0,78.2853,78.3237,78.2469,78.2565,33048.0
2024-05-08 10:20:00,81.58,81.58,81.51,81.58,29012.0,78.2661,78.2661,78.199,78.2661,29012.0
2024-05-08 10:25:00,81.57,81.59,81.51,81.53,39259.0,78.2565,78.2757,78.199,78.2181,39259.0
2024-05-08 10:30:00,81.54,81.6,81.5,81.58,45454.0,78.2277,78.2853,78.1894,78.2661,45454.0
2024-05-08 10:35:00,81.58,81.63,81.55,81.62,31562.0,78.2661,78.3141,78.2373,78.3045,31562.0
2024-05-08 10:40:00,81.62,81.62,81.54,81.6,33340.0,78.3045,78.3045,78.2277,78.2853,33340.0
2024-05-08 10:45:00,81.59,81.64,81.56,81.61,25516.0,78.2757,78.3237,78.2469,78.2949,25516.0
2024-05-08 10:50:00,81.61,81.73,81.61,81.72,39114.0,78.2949,78.41,78.2949,78.4004,39114.0
2024-05-08 10:55:00,81.72,81.75,81.65,81.74,35035.0,78.4004,78.4292,78.3333,78.4196,35035.0
2024-05-08 11:00:00,81.75,81.86,81.75,81.84,27657.0,78.4292,78.5347,78.4292,78.5156,27657.0
2024-05-08 11:05:00,81.84,81.88,81.78,81.79,36379.0,78.5156,78.5539,78.458,78.4676,36379.0
2024-05-08 11:10:00,81.79,81.8,81.75,81.78,30881.0,78.4676,78.4772,78.4292,78.458,30881.0
2024-05-08 11:15:00,81.79,81.82,81.77,81.79,32604.0,78.4676,78.4964,78.4484,78.4676,32604.0
2024-05-08 11:20:00,81.79,81.9,81.77,81.88,26067.0,78.4676,78.5731,78.4484,78.5539,26067.0
2024-05-08 11:25:00,81.88,81.94,81.84,81.86,35098.0,78.5539,78.6115,78.5156,78.5347,35098.0
2024-05-08 11:30:00,81.86,81.94,81.83,81.92,61768.0,78.5347,78.6115,78.506,78.5923,61768.0
2024-05-08 11:35:00,81.93,81.94,81.8,81.81,32290.0,78.6019,78.6115,78.4772,78.4868,32290.0
2024-05-08 11:40:00,81.8,81.86,81.78,81.84,17840.0,78.4772,78.5347,78.458,78.5156,17840.0
2024-05-08 11:45:00,81.84,81.85,81.75,81.84,38306.0,78.5156,78.5251,78.4292,78.5156,38306.0
2024-05-08 11:50:00,81.84,81.85,81.78,81.79,24352.0,78.5156,78.5251,78.458,78.4676,24352.0
2024-05-08 11:55:00,81.79,81.81,81.75,81.79,29254.0,78.4676,78.4868,78.4292,78.4676,29254.0
2024-05-08 12:00:00,81.81,81.84,81.78,81.8,23110.0,78.4868,78.5156,78.458,78.4772,23110.0
2024-05-08 12:05:00,81.79,81.8,81.75,81.8,19028.0,78.4676,78.4772,78.4292,78.4772,19028.0
2024-05-08 12:10:00,81.8,81.8,81.71,81.73,24000.0,78.4772,78.4772,78.3908,78.41,24000.0
2024-05-08 12:15:00,81.73,81.75,81.68,81.7,18715.0,78.41,78.4292,78.3621,78.3812,18715.0
2024-05-08 12:20:00,81.7,81.7,81.6,81.65,23346.0,78.3812,78.3812,78.2853,78.3333,23346.0
2024-05-08 12:25:00,81.66,81.66,81.58,81.6,36459.0,78.3429,78.3429,78.2661,78.2853,36459.0
2024-05-08 12:30:00,81.59,81.61,81.55,81.58,25594.0,78.2757,78.2949,78.2373,78.2661,25594.0
2024-05-08 12:35:00,81.58,81.58,81.47,81.48,33384.0,78.2661,78.2661,78.1606,78.1702,33384.0
2024-05-08 12:40:00,81.48,81.55,81.48,81.55,31308.0,78.1702,78.2373,78.1702,78.2373,31308.0
2024-05-08 12:45:00,81.56,81.58,81.5,81.51,28054.0,78.2469,78.2661,78.1894,78.199,28054.0
2024-05-08 12:50:00,81.51,81.52,81.47,81.51,32528.0,78.199,78.2086,78.1606,78.199,32528.0
2024-05-08 12:55:00,81.5,81.52,81.42,81.43,26702.0,78.1894,78.2086,78.1126,78.1222,26702.0
2024-05-08 13:00:00,81.43,81.48,81.41,81.47,31618.0,78.1222,78.1702,78.103,78.1606,31618.0
2024-05-08 13:05:00,81.47,81.48,81.42,81.46,26384.0,78.1606,78.1702,78.1126,78.151,26384.0
2024-05-08 13:10:00,81.45,81.52,81.44,81.48,26214.0,78.1414,78.2086,78.1318,78.1702,26214.0
2024-05-08 13:15:00,81.47,81.53,81.46,81.48,24910.0,78.1606,78.2181,78.151,78.1702,24910.0
2024-05-08 13:20:00,81.48,81.51,81.44,81.47,34773.0,78.1702,78.199,78.1318,78.1606,34773.0
2024-05-08 13:25:00,81.47,81.5,81.44,81.44,36452.0,78.1606,78.1894,78.1318,78.1318,36452.0
2024-05-08 13:30:00,81.44,81.45,81.37,81.4,32934.0,78.1318,78.1414,78.0646,78.0934,32934.0
2024-05-08 13:35:00,81.4,81.44,81.4,81.42,25981.0,78.0934,78.1318,78.0934,78.1126,25981.0
2024-05-08 13:40:00,81.42,81.48,81.38,81.48,30121.0,78.1126,78.1702,78.0742,78.1702,30121.0
2024-05-08 13:45:00,81.48,81.55,81.47,81.53,31311.0,78.1702,78.2373,78.1606,78.2181,31311.0
2024-05-08 13:50:00,81.53,81.54,81.5,81.53,18002.0,78.2181,78.2277,78.1894,78.2181,18002.0
2024-05-08 13:55:00,81.53,81.57,81.52,81.54,18247.0,78.2181,78.2565,78.2086,78.2277,18247.0
2024-05-08 14:00:00,81.55,81.58,81.54,81.58,15300.0,78.2373,78.2661,78.2277,78.2661,15300.0
2024-05-08 14:05:00,81.57,81.63,81.56,81.62,24312.0,78.2565,78.3141,78.2469,78.3045,24312.0
2024-05-08 14:10:00,81.62,81.65,81.6,81.65,17981.0,78.3045,78.3333,78.2853,78.3333,17981.0
2024-05-08 14:15:00,81.65,81.65,81.57,81.57,28020.0,78.3333,78.3333,78.2565,78.2565,28020.0
2024-05-08 14:20:00,81.57,81.63,81.56,81.59,27330.0,78.2565,78.3141,78.2469,78.2757,27330.0
2024-05-08 14:25:00,81.58,81.66,81.58,81.64,29235.0,78.2661,78.3429,78.2661,78.3237,29235.0
2024-05-08 14:30:00,81.64,81.66,81.62,81.63,23359.0,78.3237,78.3429,78.3045,78.3141,23359.0
2024-05-08 14:35:00,81.63,81.66,81.6,81.63,26227.0,78.3141,78.3429,78.2853,78.3141,26227.0
2024-05-08 14:40:00,81.64,81.65,81.58,81.59,30554.0,78.3237,78.3333,78.2661,78.2757,30554.0
2024-05-08 14:45:00,81.59,81.64,81.57,81.64,17608.0,78.2757,78.3237,78.2565,78.3237,17608.0
2024-05-08 14:50:00,81.64,81.66,81.61,81.65,26002.0,78.3237,78.3429,78.2949,78.3333,26002.0
2024-05-08 14:55:00,81.65,81.68,81.61,81.62,40104.0,78.3333,78.3621,78.2949,78.3045,40104.0
2024-05-08 15:00:00,81.61,81.63,81.56,81.6,40109.0,78.2949,78.3141,78.2469,78.2853,40109.0
2024-05-08 15:05:00,81.59,81.64,81.58,81.64,30481.0,78.2757,78.3237,78.2661,78.3237,30481.0
2024-05-08 15:10:00,81.63,81.64,81.58,81.6,45146.0,78.3141,78.3237,78.2661,78.2853,45146.0
2024-05-08 15:15:00,81.6,81.66,81.59,81.61,34383.0,78.2853,78.3429,78.2757,78.2949,34383.0
2024-05-08 15:20:00,81.61,81.65,81.61,81.63,32074.0,78.2949,78.3333,78.2949,78.3141,32074.0
2024-05-08 15:25:00,81.63,81.68,81.6,81.66,46074.0,78.3141,78.3621,78.2853,78.3429,46074.0
2024-05-08 15:30:00,81.65,81.7,81.62,81.7,51914.0,78.3333,78.3812,78.3045,78.3812,51914.0
2024-05-08 15:35:00,81.7,81.7,81.66,81.68,49839.0,78.3812,78.3812,78.3429,78.3621,49839.0
2024-05-08 15:40:00,81.68,81.75,81.68,81.73,36815.0,78.3621,78.4292,78.3621,78.41,36815.0
2024-05-08 15:45:00,81.74,81.74,81.71,81.73,33318.0,78.4196,78.4196,78.3908,78.41,33318.0
2024-05-08 15:50:00,81.72,81.75,81.7,81.73,80223.0,78.4004,78.4292,78.3812,78.41,80223.0
2024-05-08 15:55:00,81.73,81.73,81.55,81.55,203042.0,78.41,78.41,78.2373,78.2373,203042.0
2024-05-09 09:30:00,81.66,81.86,81.57,81.8,55401.0,78.3429,78.5347,78.2565,78.4772,55401.0
2024-05-09 09:35:00,81.78,81.9,81.75,81.9,26101.0,78.458,78.5731,78.4292,78.5731,26101.0
2024-05-09 09:40:00,81.9,82.01,81.82,82.01,42769.0,78.5731,78.6786,78.4964,78.6786,42769.0
2024-05-09 09:45:00,81.99,82.1,81.97,82.08,53373.0,78.6595,78.765,78.6403,78.7458,53373.0
2024-05-09 09:50:00,82.08,82.08,81.96,81.96,34018.0,78.7458,78.7458,78.6307,78.6307,34018.0
2024-05-09 09:55:00,81.95,82.06,81.95,82.03,30825.0,78.6211,78.7266,78.6211,78.6978,30825.0
2024-05-09 10:00:00,82.01,82.08,82.0,82.03,38361.0,78.6786,78.7458,78.6691,78.6978,38361.0
2024-05-09 10:05:00,82.03,82.11,82.02,82.09,20428.0,78.6978,78.7746,78.6882,78.7554,20428.0
2024-05-09 10:10:00,82.08,82.16,82.06,82.16,58214.0,78.7458,78.8226,78.7266,78.8226,58214.0
2024-05-09 10:15:00,82.15,82.21,82.11,82.13,29299.0,78.813,78.8705,78.7746,78.7938,29299.0
2024-05-09 10:20:00,82.13,82.29,82.11,82.29,34842.0,78.7938,78.9473,78.7746,78.9473,34842.0
2024-05-09 10:25:00,82.27,82.32,82.24,82.31,29875.0,78.9281,78.9761,78.8993,78.9665,29875.0
2024-05-09 10:30:00,82.29,82.33,82.26,82.26,37294.0,78.9473,78.9856,78.9185,78.9185,37294.0
2024-05-09 10:35:00,82.26,82.33,82.23,82.26,34827.0,78.9185,78.9856,78.8897,78.9185,34827.0
2024-05-09 10:40:00,82.27,82.3,82.24,82.28,27477.0,78.9281,78.9569,78.8993,78.9377,27477.0
2024-05-09 10:45:00,82.28,82.31,82.25,82.3,34005.0,78.9377,78.9665,78.9089,78.9569,34005.0
2024-05-09 10:50:00,82.3,82.3,82.24,82.25,21599.0,78.9569,78.9569,78.8993,78.9089,21599.0
2024-05-09 10:55:00,82.25,82.25,82.2,82.22,29404.0,78.9089,78.9089,78.8609,78.8801,29404.0
2024-05-09 11:00:00,82.22,82.23,82.16,82.17,52011.0,78.8801,78.8897,78.8226,78.8321,52011.0
2024-05-09 11:05:00,82.16,82.2,82.14,82.19,55260.0,78.8226,78.8609,78.8034,78.8513,55260.0
2024-05-09 11:10:00,82.19,82.26,82.15,82.22,90323.0,78.8513,78.9185,78.813,78.8801,90323.0
2024-05-09 11:15:00,82.22,82.28,82.21,82.22,63576.0,78.8801,78.9377,78.8705,78.8801,63576.0
2024-05-09 11:20:00,82.23,82.23,82.13,82.14,57086.0,78.8897,78.8897,78.7938,78.8034,57086.0
2024-05-09 11:25:00,82.15,82.23,82.14,82.21,29982.0,78.813,78.8897,78.8034,78.8705,29982.0
2024-05-09 11:30:00,82.22,82.28,82.21,82.26,29545.0,78.8801,78.9377,78.8705,78.9185,29545.0
2024-05-09 11:35:00,82.25,82.29,82.22,82.27,25766.0,78.9089,78.9473,78.8801,78.9281,25766.0
2024-05-09 11:40:00,82.27,82.28,82.25,82.26,12593.0,78.9281,78.9377,78.9089,78.9185,12593.0
2024-05-09 11:45:00,82.26,82.31,82.23,82.29,29203.0,78.9185,78.9665,78.8897,78.9473,29203.0
2024-05-09 11:50:00,82.29,82.37,82.28,82.33,50254.0,78.9473,79.024,78.9377,78.9856,50254.0
2024-05-09 11:55:00,82.33,82.34,82.27,82.28,28798.0,78.9856,78.9952,78.9281,78.9377,28798.0
2024-05-09 12:00:00,82.28,82.29,82.21,82.22,20587.0,78.9377,78.9473,78.8705,78.8801,20587.0
2024-05-09 12:05:00,82.22,82.24,82.1,82.13,44166.0,78.8801,78.8993,78.765,78.7938,44166.0
2024-05-09 12:10:00,82.14,82.19,82.11,82.14,29866.0,78.8034,78.8513,78.7746,78.8034,29866.0
2024-05-09 12:15:00,82.16,82.17,82.09,82.13,20036.0,78.8226,78.8321,78.7554,78.7938,20036.0
2024-05-09 12:20:00,82.14,82.16,82.12,82.15,29955.0,78.8034,78.8226,78.7842,78.813,29955.0
2024-05-09 12:25:00,82.15,82.2,82.13,82.19,20221.0,78.813,78.8609,78.7938,78.8513,20221.0
2024-05-09 12:30:00,82.19,82.21,82.16,82.2,17501.0,78.8513,78.8705,78.8226,78.8609,17501.0
2024-05-09 12:35:00,82.2,82.24,82.2,82.21,22212.0,78.8609,78.8993,78.8609,78.8705,22212.0
2024-05-09 12:40:00,82.22,82.22,82.19,82.21,18367.0,78.8801,78.8801,78.8513,78.8705,18367.0
2024-05-09 12:45:00,82.22,82.25,82.19,82.22,25286.0,78.8801,78.9089,78.8513,78.8801,25286.0
2024-05-09 12:50:00,82.22,82.26,82.2,82.2,24101.0,78.8801,78.9185,78.8609,78.8609,24101.0
2024-05-09 12:55:00,82.2,82.22,82.19,82.2,26619.0,78.8609,78.8801,78.8513,78.8609,26619.0
2024-05-09 13:00:00,82.2,82.28,82.19,82.25,42846.0,78.8609,78.9377,78.8513,78.9089,42846.0
2024-05-09 13:05:00,82.25,82.28,82.23,82.25,20223.0,78.9089,78.9377,78.8897,78.9089,20223.0
2024-05-09 13:10:00,82.25,82.29,82.24,82.27,8614.0,78.9089,78.9473,78.8993,78.9281,8614.0
2024-05-09 13:15:00,82.28,82.28,82.25,82.26,18317.0,78.9377,78.9377,78.9089,78.9185,18317.0
2024-05-09 13:20:00,82.25,82.26,82.23,82.26,23841.0,78.9089,78.9185,78.8897,78.9185,23841.0
2024-05-09 13:25:00,82.25,82.32,82.24,82.31,29200.0,78.9089,78.9761,78.8993,78.9665,29200.0
2024-05-09 13:30:00,82.32,82.36,82.29,82.35,30338.0,78.9761,79.0144,78.9473,79.0048,30338.0
2024-05-09 13:35:00,82.36,82.39,82.34,82.37,32027.0,79.0144,79.0432,78.9952,79.024,32027.0
2024-05-09 13:40:00,82.37,82.39,82.34,82.37,39314.0,79.024,79.0432,78.9952,79.024,39314.0
2024-05-09 13:45:00,82.37,82.39,82.34,82.39,49199.0,79.024,79.0432,78.9952,79.0432,49199.0
2024-05-09 13:50:00,82.38,82.39,82.33,82.37,31960.0,79.0336,79.0432,78.9856,79.024,31960.0
2024-05-09 13:55:00,82.37,82.41,82.36,82.41,37015.0,79.024,79.0624,79.0144,79.0624,37015.0
2024-05-09 14:00:00,82.4,82.43,82.37,82.42,26799.0,79.0528,79.0816,79.024,79.072,26799.0
2024-05-09 14:05:00,82.42,82.44,82.41,82.42,18055.0,79.072,79.0912,79.0624,79.072,18055.0
2024-05-09 14:10:00,82.42,82.43,82.33,82.34,49795.0,79.072,79.0816,78.9856,78.9952,49795.0
2024-05-09 14:15:00,82.33,82.43,82.3,82.42,42469.0,78.9856,79.0816,78.9569,79.072,42469.0
2024-05-09 14:20:00,82.42,82.44,82.4,82.44,28497.0,79.072,79.0912,79.0528,79.0912,28497.0
2024-05-09 14:25:00,82.44,82.47,82.42,82.44,36963.0,79.0912,79.12,79.072,79.0912,36963.0
2024-05-09 14:30:00,82.43,82.44,82.4,82.41,29926.0,79.0816,79.0912,79.0528,79.0624,29926.0
2024-05-09 14:35:00,82.4,82.48,82.4,82.46,36163.0,79.0528,79.1296,79.0528,79.1104,36163.0
2024-05-09 14:40:00,82.46,82.48,82.45,82.45,25465.0,79.1104,79.1296,79.1008,79.1008,25465.0
2024-05-09 14:45:00,82.45,82.46,82.43,82.45,22748.0,79.1008,79.1104,79.0816,79.1008,22748.0
2024-05-09 14:50:00,82.45,82.48,82.43,82.43,29224.0,79.1008,79.1296,79.0816,79.0816,29224.0
2024-05-09 14:55:00,82.44,82.47,82.43,82.46,34153.0,79.0912,79.12,79.0816,79.1104,34153.0
2024-05-09 15:00:00,82.47,82.52,82.46,82.51,62767.0,79.12,79.1679,79.1104,79.1583,62767.0
2024-05-09 15:05:00,82.5,82.54,82.5,82.51,29539.0,79.1487,79.1871,79.1487,79.1583,29539.0
2024-05-09 15:10:00,82.51,82.51,82.46,82.48,72245.0,79.1583,79.1583,79.1104,79.1296,72245.0
2024-05-09 15:15:00,82.48,82.52,82.47,82.5,40587.0,79.1296,79.1679,79.12,79.1487,40587.0
2024-05-09 15:20:00,82.5,82.52,82.45,82.51,56827.0,79.1487,79.1679,79.1008,79.1583,56827.0
2024-05-09 15:25:00,82.52,82.55,82.49,82.54,38833.0,79.1679,79.1967,79.1391,79.1871,38833.0
2024-05-09 15:30:00,82.53,82.53,82.0,82.44,130616.0,79.1775,79.1775,78.6691,79.0912,130616.0
2024-05-09 15:35:00,82.44,82.51,82.42,82.5,45134.0,79.0912,79.1583,79.072,79.1487,45134.0
2024-05-09 15:40:00,82.5,82.5,82.45,82.47,30503.0,79.1487,79.1487,79.1008,79.12,30503.0
2024-05-09 15:45:00,82.47,82.5,82.44,82.5,59769.0,79.12,79.1487,79.0912,79.1487,59769.0
2024-05-09 15:50:00,82.49,82.59,82.47,82.55,112855.0,79.1391,79.2351,79.12,79.1967,112855.0
2024-05-09 15:55:00,82.55,82.78,82.52,82.76,429904.0,79.1967,79.4174,79.1679,79.3982,429904.0
2024-05-10 09:30:00,83.0,83.06,82.76,82.94,109133.0,79.6284,79.686,79.3982,79.5709,109133.0
2024-05-10 09:35:00,82.91,83.04,82.84,82.92,46942.0,79.5421,79.6668,79.4749,79.5517,46942.0
2024-05-10 09:40:00,82.94,83.01,82.91,82.96,49639.0,79.5709,79.638,79.5421,79.5901,49639.0
2024-05-10 09:45:00,82.95,83.0,82.86,82.87,50704.0,79.5805,79.6284,79.4941,79.5037,50704.0
2024-05-10 09:50:00,82.87,82.91,82.77,82.8,42116.0,79.5037,79.5421,79.4078,79.4366,42116.0
2024-05-10 09:55:00,82.81,82.86,82.76,82.8,34352.0,79.4462,79.4941,79.3982,79.4366,34352.0
2024-05-10 10:00:00,82.79,82.79,82.58,82.6,26687.0,79.427,79.427,79.2255,79.2447,26687.0
2024-05-10 10:05:00,82.6,82.76,82.59,82.72,33854.0,79.2447,79.3982,79.2351,79.3598,33854.0
2024-05-10 10:10:00,82.74,82.88,82.72,82.88,32169.0,79.379,79.5133,79.3598,79.5133,32169.0
2024-05-10 10:15:00,82.87,82.88,82.77,82.81,29853.0,79.5037,79.5133,79.4078,79.4462,29853.0
2024-05-10 10:20:00,82.82,82.96,82.8,82.93,20077.0,79.4557,79.5901,79.4366,79.5613,20077.0
2024-05-10 10:25:00,82.92,82.99,82.9,82.96,41607.0,79.5517,79.6188,79.5325,79.5901,41607.0
2024-05-10 10:30:00,82.96,82.97,82.85,82.89,29434.0,79.5901,79.5997,79.4845,79.5229,29434.0
2024-05-10 10:35:00,82.88,82.91,82.76,82.77,46181.0,79.5133,79.5421,79.3982,79.4078,46181.0
2024-05-10 10:40:00,82.79,82.81,82.74,82.78,39382.0,79.427,79.4462,79.379,79.4174,39382.0
2024-05-10 10:45:00,82.8,82.93,82.78,82.92,27123.0,79.4366,79.5613,79.4174,79.5517,27123.0
2024-05-10 10:50:00,82.91,82.92,82.63,82.64,45508.0,79.5421,79.5517,79.2735,79.2831,45508.0
2024-05-10 10:55:00,82.65,82.74,82.64,82.71,36458.0,79.2927,79.379,79.2831,79.3502,36458.0
2024-05-10 11:00:00,82.71,82.72,82.55,82.56,36627.0,79.3502,79.3598,79.1967,79.2063,36627.0
2024-05-10 11:05:00,82.56,82.59,82.51,82.55,48712.0,79.2063,79.2351,79.1583,79.1967,48712.0
2024-05-10 11:10:00,82.56,82.56,82.38,82.39,49801.0,79.2063,79.2063,79.0336,79.0432,49801.0
2024-05-10 11:15:00,82.4,82.41,82.32,82.33,41775.0,79.0528,79.0624,78.9761,78.9856,41775.0
2024-05-10 11:20:00,82.33,82.37,82.27,82.34,61919.0,78.9856,79.024,78.9281,78.9952,61919.0
2024-05-10 11:25:00,82.33,82.4,82.32,82.37,24437.0,78.9856,79.0528,78.9761,79.024,24437.0
2024-05-10 11:30:00,82.37,82.51,82.37,82.47,26770.0,79.024,79.1583,79.024,79.12,26770.0
2024-05-10 11:35:00,82.47,82.49,82.37,82.38,26300.0,79.12,79.1391,79.024,79.0336,26300.0
2024-05-10 11:40:00,82.38,82.46,82.38,82.45,21292.0,79.0336,79.1104,79.0336,79.1008,21292.0
2024-05-10 11:45:00,82.48,82.48,82.45,82.47,23978.0,79.1296,79.1296,79.1008,79.12,23978.0
2024-05-10 11:50:00,82.47,82.53,82.45,82.47,36474.0,79.12,79.1775,79.1008,79.12,36474.0
2024-05-10 11:55:00,82.48,82.49,82.41,82.41,31446.0,79.1296,79.1391,79.0624,79.0624,31446.0
2024-05-10 12:00:00,82.41,82.44,82.38,82.38,18524.0,79.0624,79.0912,79.0336,79.0336,18524.0
2024-05-10 12:05:00,82.39,82.4,82.32,82.4,21325.0,79.0432,79.0528,78.9761,79.0528,21325.0
2024-05-10 12:10:00,82.4,82.4,82.37,82.38,18897.0,79.0528,79.0528,79.024,79.0336,18897.0
2024-05-10 12:15:00,82.39,82.44,82.34,82.36,25855.0,79.0432,79.0912,78.9952,79.0144,25855.0
2024-05-10 12:20:00,82.36,82.37,82.33,82.36,10914.0,79.0144,79.024,78.9856,79.0144,10914.0
2024-05-10 12:25:00,82.37,82.45,82.36,82.39,24927.0,79.024,79.1008,79.0144,79.0432,24927.0
2024-05-10 12:30:00,82.39,82.47,82.39,82.42,19592.0,79.0432,79.12,79.0432,79.072,19592.0
2024-05-10 12:35:00,82.42,82.47,82.41,82.47,14669.0,79.072,79.12,79.0624,79.12,14669.0
2024-05-10 12:40:00,82.47,82.5,82.43,82.49,10658.0,79.12,79.1487,79.0816,79.1391,10658.0
2024-05-10 12:45:00,82.5,82.55,82.46,82.55,50147.0,79.1487,79.1967,79.1104,79.1967,50147.0
2024-05-10 12:50:00,82.55,82.55,82.49,82.52,15145.0,79.1967,79.1967,79.1391,79.1679,15145.0
2024-05-10 12:55:00,82.52,82.59,82.51,82.57,61108.0,79.1679,79.2351,79.1583,79.2159,61108.0
2024-05-10 13:00:00,82.57,82.59,82.54,82.56,19535.0,79.2159,79.2351,79.1871,79.2063,19535.0
2024-05-10 13:05:00,82.56,82.59,82.55,82.56,11974.0,79.2063,79.2351,79.1967,79.2063,11974.0
2024-05-10 13:10:00,82.55,82.59,82.54,82.55,12010.0,79.1967,79.2351,79.1871,79.1967,12010.0
2024-05-10 13:15:00,82.56,82.58,82.55,82.55,14839.0,79.2063,79.2255,79.1967,79.1967,14839.0
2024-05-10 13:20:00,82.55,82.55,82.48,82.48,19566.0,79.1967,79.1967,79.1296,79.1296,19566.0
2024-05-10 13:25:00,82.48,82.52,82.47,82.49,18564.0,79.1296,79.1679,79.12,79.1391,18564.0
2024-05-10 13:30:00,82.5,82.56,82.5,82.54,20719.0,79.1487,79.2063,79.1487,79.1871,20719.0
2024-05-10 13:35:00,82.54,82.56,82.53,82.56,16403.0,79.1871,79.2063,79.1775,79.2063,16403.0
2024-05-10 13:40:00,82.57,82.58,82.55,82.56,9928.0,79.2159,79.2255,79.1967,79.2063,9928.0
2024-05-10 13:45:00,82.56,82.57,82.53,82.54,20234.0,79.2063,79.2159,79.1775,79.1871,20234.0
2024-05-10 13:50:00,82.54,82.6,82.54,82.58,16988.0,79.1871,79.2447,79.1871,79.2255,16988.0
2024-05-10 13:55:00,82.58,82.63,82.54,82.62,25633.0,79.2255,79.2735,79.1871,79.2639,25633.0
2024-05-10 14:00:00,82.63,82.63,82.59,82.61,18872.0,79.2735,79.2735,79.2351,79.2543,18872.0
2024-05-10 14:05:00,82.61,82.62,82.56,82.58,18389.0,79.2543,79.2639,79.2063,79.2255,18389.0
2024-05-10 14:10:00,82.59,82.62,82.57,82.61,14678.0,79.2351,79.2639,79.2159,79.2543,14678.0
2024-05-10 14:15:00,82.61,82.63,82.58,82.62,14256.0,79.2543,79.2735,79.2255,79.2639,14256.0
2024-05-10 14:20:00,82.61,82.62,82.58,82.61,18681.0,79.2543,79.2639,79.2255,79.2543,18681.0
2024-05-10 14:25:00,82.61,82.62,82.55,82.57,25555.0,79.2543,79.2639,79.1967,79.2159,25555.0
2024-05-10 14:30:00,82.55,82.56,82.52,82.54,17691.0,79.1967,79.2063,79.1679,79.1871,17691.0
2024-05-10 14:35:00,82.54,82.56,82.52,82.55,29280.0,79.1871,79.2063,79.1679,79.1967,29280.0
2024-05-10 14:40:00,82.55,82.65,82.55,82.65,21766.0,79.1967,79.2927,79.1967,79.2927,21766.0
2024-05-10 14:45:00,82.65,82.68,82.63,82.67,23115.0,79.2927,79.3214,79.2735,79.3118,23115.0
2024-05-10 14:50:00,82.67,82.72,82.66,82.68,32177.0,79.3118,79.3598,79.3022,79.3214,32177.0
2024-05-10 14:55:00,82.67,82.71,82.67,82.71,22100.0,79.3118,79.3502,79.3118,79.3502,22100.0
2024-05-10 15:00:00,82.7,82.73,82.68,82.72,24799.0,79.3406,79.3694,79.3214,79.3598,24799.0
2024-05-10 15:05:00,82.72,82.72,82.68,82.7,17151.0,79.3598,79.3598,79.3214,79.3406,17151.0
2024-05-10 15:10:00,82.7,82.72,82.65,82.67,22963.0,79.3406,79.3598,79.2927,79.3118,22963.0
2024-05-10 15:15:00,82.67,82.74,82.66,82.73,28934.0,79.3118,79.379,79.3022,79.3694,28934.0
2024-05-10 15:20:00,82.73,82.8,82.71,82.79,33362.0,79.3694,79.4366,79.3502,79.427,33362.0
2024-05-10 15:25:00,82.8,82.8,82.74,82.75,28885.0,79.4366,79.4366,79.379,79.3886,28885.0
2024-05-10 15:30:00,82.76,82.81,82.74,82.81,29977.0,79.3982,79.4462,79.379,79.4462,29977.0
2024-05-10 15:35:00,82.8,82.85,82.76,82.83,34049.0,79.4366,79.4845,79.3982,79.4653,34049.0
2024-05-10 15:40:00,82.83,82.85,82.77,82.84,28670.0,79.4653,79.4845,79.4078,79.4749,28670.0
2024-05-10 15:45:00,82.83,82.96,82.81,82.89,51279.0,79.4653,79.5901,79.4462,79.5229,51279.0
2024-05-10 15:50:00,82.89,83.04,82.87,83.03,181576.0,79.5229,79.6668,79.5037,79.6572,181576.0
2024-05-10 15:55:00,83.03,83.05,82.84,82.84,281695.0,79.6572,79.6764,79.4749,79.4749,281695.0
2024-05-13 09:30:00,83.1,83.37,83.06,83.32,78715.0,79.7244,79.9834,79.686,79.9354,78715.0
2024-05-13 09:35:00,83.37,83.51,83.33,83.4,40250.0,79.9834,80.1177,79.945,80.0122,40250.0
2024-05-13 09:40:00,83.38,83.47,83.33,83.43,31284.0,79.993,80.0793,79.945,80.041,31284.0
2024-05-13 09:45:00,83.44,83.65,83.43,83.63,106956.0,80.0506,80.252,80.041,80.2328,106956.0
2024-05-13 09:50:00,83.63,83.7,83.63,83.64,32490.0,80.2328,80.3,80.2328,80.2424,32490.0
2024-05-13 09:55:00,83.61,83.78,83.61,83.7,55808.0,80.2137,80.3767,80.2137,80.3,55808.0
2024-05-13 10:00:00,83.71,83.79,83.67,83.79,76440.0,80.3096,80.3863,80.2712,80.3863,76440.0
2024-05-13 10:05:00,83.8,83.81,83.72,83.74,33141.0,80.3959,80.4055,80.3192,80.3384,33141.0
2024-05-13 10:10:00,83.74,83.84,83.71,83.81,39587.0,80.3384,80.4343,80.3096,80.4055,39587.0
2024-05-13 10:15:00,83.8,83.81,83.65,83.7,47217.0,80.3959,80.4055,80.252,80.3,47217.0
2024-05-13 10:20:00,83.69,83.69,83.6,83.6,22777.0,80.2904,80.2904,80.2041,80.2041,22777.0
2024-05-13 10:25:00,83.61,83.7,83.58,83.63,23976.0,80.2137,80.3,80.1849,80.2328,23976.0
2024-05-13 10:30:00,83.64,83.68,83.62,83.67,39883.0,80.2424,80.2808,80.2232,80.2712,39883.0
2024-05-13 10:35:00,83.67,83.75,83.62,83.73,25596.0,80.2712,80.348,80.2232,80.3288,25596.0
2024-05-13 10:40:00,83.74,83.74,83.68,83.68,13899.0,80.3384,80.3384,80.2808,80.2808,13899.0
2024-05-13 10:45:00,83.68,83.77,83.66,83.73,73291.0,80.2808,80.3672,80.2616,80.3288,73291.0
2024-05-13 10:50:00,83.72,83.78,83.71,83.75,53516.0,80.3192,80.3767,80.3096,80.348,53516.0
2024-05-13 10:55:00,83.74,83.77,83.67,83.77,49771.0,80.3384,80.3672,80.2712,80.3672,49771.0
2024-05-13 11:00:00,83.77,83.78,83.72,83.77,33601.0,80.3672,80.3767,80.3192,80.3672,33601.0
2024-05-13 11:05:00,83.77,83.77,83.71,83.75,27836.0,80.3672,80.3672,80.3096,80.348,27836.0
2024-05-13 11:10:00,83.76,83.82,83.72,83.76,51070.0,80.3576,80.4151,80.3192,80.3576,51070.0
2024-05-13 11:15:00,83.75,83.77,83.72,83.72,19597.0,80.348,80.3672,80.3192,80.3192,19597.0
2024-05-13 11:20:00,83.72,83.78,83.72,83.76,38439.0,80.3192,80.3767,80.3192,80.3576,38439.0
2024-05-13 11:25:00,83.76,83.77,83.71,83.71,28334.0,80.3576,80.3672,80.3096,80.3096,28334.0
2024-05-13 11:30:00,83.71,83.71,83.64,83.66,27603.0,80.3096,80.3096,80.2424,80.2616,27603.0
2024-05-13 11:35:00,83.66,83.67,83.58,83.59,25466.0,80.2616,80.2712,80.1849,80.1945,25466.0
2024-05-13 11:40:00,83.59,83.6,83.56,83.6,28782.0,80.1945,80.2041,80.1657,80.2041,28782.0
2024-05-13 11:45:00,83.6,83.65,83.6,83.64,30702.0,80.2041,80.252,80.2041,80.2424,30702.0
2024-05-13 11:50:00,83.64,83.66,83.57,83.6,22269.0,80.2424,80.2616,80.1753,80.2041,22269.0
2024-05-13 11:55:00,83.59,83.6,83.49,83.5,39752.0,80.1945,80.2041,80.0985,80.1081,39752.0
2024-05-13 12:00:00,83.5,83.57,83.49,83.54,16127.0,80.1081,80.1753,80.0985,80.1465,16127.0
2024-05-13 12:05:00,83.54,83.63,83.53,83.63,22320.0,80.1465,80.2328,80.1369,80.2328,22320.0
2024-05-13 12:10:00,83.63,83.67,83.61,83.63,22701.0,80.2328,80.2712,80.2137,80.2328,22701.0
2024-05-13 12:15:00,83.63,83.64,83.58,83.61,23387.0,80.2328,80.2424,80.1849,80.2137,23387.0
2024-05-13 12:20:00,83.61,83.64,83.6,83.63,18067.0,80.2137,80.2424,80.2041,80.2328,18067.0
2024-05-13 12:25:00,83.62,83.62,83.54,83.56,10423.0,80.2232,80.2232,80.1465,80.1657,10423.0
2024-05-13 12:30:00,83.55,83.57,83.5,83.56,27055.0,80.1561,80.1753,80.1081,80.1657,27055.0
2024-05-13 12:35:00,83.56,83.68,83.55,83.65,33842.0,80.1657,80.2808,80.1561,80.252,33842.0
2024-05-13 12:40:00,83.65,83.65,83.59,83.65,29980.0,80.252,80.252,80.1945,80.252,29980.0
2024-05-13 12:45:00,83.65,83.69,83.62,83.68,15831.0,80.252,80.2904,80.2232,80.2808,15831.0
2024-05-13 12:50:00,83.68,83.68,83.63,83.65,25118.0,80.2808,80.2808,80.2328,80.252,25118.0
2024-05-13 12:55:00,83.65,83.66,83.62,83.63,16552.0,80.252,80.2616,80.2232,80.2328,16552.0
2024-05-13 13:00:00,83.63,83.63,83.58,83.62,26662.0,80.2328,80.2328,80.1849,80.2232,26662.0
2024-05-13 13:05:00,83.61,83.63,83.57,83.59,25228.0,80.2137,80.2328,80.1753,80.1945,25228.0
2024-05-13 13:10:00,83.58,83.59,83.53,83.59,24439.0,80.1849,80.1945,80.1369,80.1945,24439.0
2024-05-13 13:15:00,83.59,83.61,83.54,83.54,20243.0,80.1945,80.2137,80.1465,80.1465,20243.0
2024-05-13 13:20:00,83.54,83.6,83.54,83.56,26479.0,80.1465,80.2041,80.1465,80.1657,26479.0
2024-05-13 13:25:00,83.57,83.58,83.54,83.58,29405.0,80.1753,80.1849,80.1465,80.1849,29405.0
2024-05-13 13:30:00,83.58,83.62,83.57,83.61,24931.0,80.1849,80.2232,80.1753,80.2137,24931.0
2024-05-13 13:35:00,83.6,83.62,83.56,83.58,40723.0,80.2041,80.2232,80.1657,80.1849,40723.0
2024-05-13 13:40:00,83.58,83.63,83.57,83.63,29430.0,80.1849,80.2328,80.1753,80.2328,29430.0
2024-05-13 13:45:00,83.62,83.62,83.57,83.59,35149.0,80.2232,80.2232,80.1753,80.1945,35149.0
2024-05-13 13:50:00,83.59,83.61,83.57,83.61,14231.0,80.1945,80.2137,80.1753,80.2137,14231.0
2024-05-13 13:55:00,83.61,83.63,83.59,83.62,41246.0,80.2137,80.2328,80.1945,80.2232,41246.0
2024-05-13 14:00:00,83.62,83.62,83.55,83.59,27141.0,80.2232,80.2232,80.1561,80.1945,27141.0
2024-05-13 14:05:00,83.59,83.61,83.58,83.61,32288.0,80.1945,80.2137,80.1849,80.2137,32288.0
2024-05-13 14:10:00,83.61,83.62,83.59,83.62,24299.0,80.2137,80.2232,80.1945,80.2232,24299.0
2024-05-13 14:15:00,83.61,83.66,83.61,83.65,19942.0,80.2137,80.2616,80.2137,80.252,19942.0
2024-05-13 14:20:00,83.65,83.73,83.64,83.69,41242.0,80.252,80.3288,80.2424,80.2904,41242.0
2024-05-13 14:25:00,83.69,83.79,83.68,83.77,35712.0,80.2904,80.3863,80.2808,80.3672,35712.0
2024-05-13 14:30:00,83.77,83.84,83.76,83.83,39376.0,80.3672,80.4343,80.3576,80.4247,39376.0
2024-05-13 14:35:00,83.83,83.84,83.77,83.77,32072.0,80.4247,80.4343,80.3672,80.3672,32072.0
2024-05-13 14:40:00,83.78,83.8,83.75,83.76,15453.0,80.3767,80.3959,80.348,80.3576,15453.0
2024-05-13 14:45:00,83.76,83.85,83.75,83.79,66067.0,80.3576,80.4439,80.348,80.3863,66067.0
2024-05-13 14:50:00,83.79,83.8,83.66,83.67,157420.0,80.3863,80.3959,80.2616,80.2712,157420.0
2024-05-13 14:55:00,83.67,83.76,83.67,83.76,26993.0,80.2712,80.3576,80.2712,80.3576,26993.0
2024-05-13 15:00:00,83.77,83.79,83.73,83.78,23710.0,80.3672,80.3863,80.3288,80.3767,23710.0
2024-05-13 15:05:00,83.78,83.79,83.74,83.74,30053.0,80.3767,80.3863,80.3384,80.3384,30053.0
2024-05-13 15:10:00,83.74,83.77,83.71,83.73,23179.0,80.3384,80.3672,80.3096,80.3288,23179.0
2024-05-13 15:15:00,83.73,83.75,83.72,83.74,28018.0,80.3288,80.348,80.3192,80.3384,28018.0
2024-05-13 15:20:00,83.73,83.76,83.5,83.65,75329.0,80.3288,80.3576,80.1081,80.252,75329.0
2024-05-13 15:25:00,83.65,83.66,83.6,83.6,59960.0,80.252,80.2616,80.2041,80.2041,59960.0
2024-05-13 15:30:00,83.6,83.67,83.6,83.63,39940.0,80.2041,80.2712,80.2041,80.2328,39940.0
2024-05-13 15:35:00,83.62,83.73,83.62,83.72,39033.0,80.2232,80.3288,80.2232,80.3192,39033.0
2024-05-13 15:40:00,83.72,83.72,83.64,83.7,32832.0,80.3192,80.3192,80.2424,80.3,32832.0
2024-05-13 15:45:00,83.69,83.7,83.55,83.58,43575.0,80.2904,80.3,80.1561,80.1849,43575.0
2024-05-13 15:50:00,83.59,83.6,83.53,83.54,69161.0,80.1945,80.2041,80.1369,80.1465,69161.0
2024-05-13 15:55:00,83.54,83.59,83.49,83.53,267320.0,80.1465,80.1945,80.0985,80.1369,267320.0
2024-05-14 09:30:00,83.73,84.35,83.73,84.28,110014.0,80.3288,80.9236,80.3288,80.8564,110014.0
2024-05-14 09:35:00,84.27,84.28,84.01,84.22,32469.0,80.8468,80.8564,80.5974,80.7989,32469.0
2024-05-14 09:40:00,84.23,84.28,84.18,84.26,29655.0,80.8085,80.8564,80.7605,80.8372,29655.0
2024-05-14 09:45:00,84.26,84.37,84.2,84.31,27898.0,80.8372,80.9428,80.7797,80.8852,27898.0
2024-05-14 09:50:00,84.32,84.54,84.32,84.53,45410.0,80.8948,81.1059,80.8948,81.0963,45410.0
2024-05-14 09:55:00,84.53,84.55,84.45,84.49,37867.0,81.0963,81.1155,81.0195,81.0579,37867.0
2024-05-14 10:00:00,84.49,84.59,84.48,84.56,29525.0,81.0579,81.1538,81.0483,81.1251,29525.0
2024-05-14 10:05:00,84.56,84.56,84.5,84.56,33395.0,81.1251,81.1251,81.0675,81.1251,33395.0
2024-05-14 10:10:00,84.57,84.61,84.46,84.49,35490.0,81.1347,81.173,81.0291,81.0579,35490.0
2024-05-14 10:15:00,84.49,84.53,84.34,84.41,32212.0,81.0579,81.0963,80.914,80.9812,32212.0
2024-05-14 10:20:00,84.41,84.41,84.3,84.35,34560.0,80.9812,80.9812,80.8756,80.9236,34560.0
2024-05-14 10:25:00,84.36,84.4,84.27,84.33,24863.0,80.9332,80.9716,80.8468,80.9044,24863.0
2024-05-14 10:30:00,84.34,84.34,84.26,84.28,29287.0,80.914,80.914,80.8372,80.8564,29287.0
2024-05-14 10:35:00,84.28,84.28,84.12,84.18,57285.0,80.8564,80.8564,80.7029,80.7605,57285.0
2024-05-14 10:40:00,84.15,84.19,84.06,84.17,41265.0,80.7317,80.7701,80.6454,80.7509,41265.0
2024-05-14 10:45:00,84.18,84.23,84.07,84.22,47335.0,80.7605,80.8085,80.655,80.7989,47335.0
2024-05-14 10:50:00,84.22,84.27,84.18,84.22,21656.0,80.7989,80.8468,80.7605,80.7989,21656.0
2024-05-14 10:55:00,84.23,84.3,84.23,84.25,23410.0,80.8085,80.8756,80.8085,80.8277,23410.0
2024-05-14 11:00:00,84.25,84.26,84.19,84.2,24478.0,80.8277,80.8372,80.7701,80.7797,24478.0
2024-05-14 11:05:00,84.21,84.25,84.15,84.17,21849.0,80.7893,80.8277,80.7317,80.7509,21849.0
2024-05-14 11:10:00,84.17,84.18,84.12,84.16,19265.0,80.7509,80.7605,80.7029,80.7413,19265.0
2024-05-14 11:15:00,84.16,84.18,84.09,84.12,44012.0,80.7413,80.7605,80.6742,80.7029,44012.0
2024-05-14 11:20:00,84.11,84.11,84.02,84.03,19791.0,80.6933,80.6933,80.607,80.6166,19791.0
2024-05-14 11:25:00,84.03,84.08,84.0,84.07,29279.0,80.6166,80.6646,80.5878,80.655,29279.0
2024-05-14 11:30:00,84.07,84.07,83.9,83.9,19476.0,80.655,80.655,80.4919,80.4919,19476.0
2024-05-14 11:35:00,83.9,83.92,83.85,83.85,20931.0,80.4919,80.5111,80.4439,80.4439,20931.0
2024-05-14 11:40:00,83.86,83.86,83.81,83.81,15500.0,80.4535,80.4535,80.4055,80.4055,15500.0
2024-05-14 11:45:00,83.82,83.91,83.8,83.91,55028.0,80.4151,80.5015,80.3959,80.5015,55028.0
2024-05-14 11:50:00,83.92,83.95,83.89,83.92,44031.0,80.5111,80.5398,80.4823,80.5111,44031.0
2024-05-14 11:55:00,83.91,83.92,83.87,83.88,18480.0,80.5015,80.5111,80.4631,80.4727,18480.0
2024-05-14 12:00:00,83.87,83.92,83.86,83.87,12835.0,80.4631,80.5111,80.4535,80.4631,12835.0
2024-05-14 12:05:00,83.88,83.91,83.85,83.91,14542.0,80.4727,80.5015,80.4439,80.5015,14542.0
2024-05-14 12:10:00,83.9,83.95,83.88,83.94,27794.0,80.4919,80.5398,80.4727,80.5302,27794.0
2024-05-14 12:15:00,83.94,83.98,83.92,83.95,22805.0,80.5302,80.5686,80.5111,80.5398,22805.0
2024-05-14 12:20:00,83.95,83.97,83.93,83.94,28217.0,80.5398,80.559,80.5207,80.5302,28217.0
2024-05-14 12:25:00,83.93,83.93,83.81,83.82,52739.0,80.5207,80.5207,80.4055,80.4151,52739.0
2024-05-14 12:30:00,83.82,83.9,83.8,83.88,27237.0,80.4151,80.4919,80.3959,80.4727,27237.0
2024-05-14 12:35:00,83.87,83.87,83.77,83.81,21638.0,80.4631,80.4631,80.3672,80.4055,21638.0
2024-05-14 12:40:00,83.8,83.8,83.74,83.77,25435.0,80.3959,80.3959,80.3384,80.3672,25435.0
2024-05-14 12:45:00,83.77,83.81,83.74,83.74,29178.0,80.3672,80.4055,80.3384,80.3384,29178.0
2024-05-14 12:50:00,83.74,83.78,83.74,83.77,32457.0,80.3384,80.3767,80.3384,80.3672,32457.0
2024-05-14 12:55:00,83.77,83.78,83.73,83.75,17085.0,80.3672,80.3767,80.3288,80.348,17085.0
2024-05-14 13:00:00,83.75,83.76,83.69,83.7,20194.0,80.348,80.3576,80.2904,80.3,20194.0
2024-05-14 13:05:00,83.7,83.71,83.63,83.67,22132.0,80.3,80.3096,80.2328,80.2712,22132.0
2024-05-14 13:10:00,83.68,83.68,83.65,83.67,16745.0,80.2808,80.2808,80.252,80.2712,16745.0
2024-05-14 13:15:00,83.67,83.69,83.62,83.69,15226.0,80.2712,80.2904,80.2232,80.2904,15226.0
2024-05-14 13:20:00,83.68,83.75,83.67,83.75,22391.0,80.2808,80.348,80.2712,80.348,22391.0
2024-05-14 13:25:00,83.74,83.76,83.71,83.75,20560.0,80.3384,80.3576,80.3096,80.348,20560.0
2024-05-14 13:30:00,83.74,83.75,83.68,83.7,18235.0,80.3384,80.348,80.2808,80.3,18235.0
2024-05-14 13:35:00,83.7,83.75,83.7,83.73,18115.0,80.3,80.348,80.3,80.3288,18115.0
2024-05-14 13:40:00,83.73,83.76,83.72,83.72,21455.0,80.3288,80.3576,80.3192,80.3192,21455.0
2024-05-14 13:45:00,83.71,83.76,83.7,83.74,15768.0,80.3096,80.3576,80.3,80.3384,15768.0
2024-05-14 13:50:00,83.74,83.75,83.69,83.7,24019.0,80.3384,80.348,80.2904,80.3,24019.0
2024-05-14 13:55:00,83.71,83.74,83.7,83.7,18920.0,80.3096,80.3384,80.3,80.3,18920.0
2024-05-14 14:00:00,83.71,83.74,83.7,83.73,15255.0,80.3096,80.3384,80.3,80.3288,15255.0
2024-05-14 14:05:00,83.73,83.74,83.68,83.7,29897.0,80.3288,80.3384,80.2808,80.3,29897.0
2024-05-14 14:10:00,83.7,83.75,83.7,83.73,40991.0,80.3,80.348,80.3,80.3288,40991.0
2024-05-14 14:15:00,83.71,83.73,83.7,83.7,30310.0,80.3096,80.3288,80.3,80.3,30310.0
2024-05-14 14:20:00,83.71,83.72,83.69,83.7,24620.0,80.3096,80.3192,80.2904,80.3,24620.0
2024-05-14 14:25:00,83.7,83.75,83.67,83.75,23393.0,80.3,80.348,80.2712,80.348,23393.0
2024-05-14 14:30:00,83.74,83.81,83.73,83.8,19007.0,80.3384,80.4055,80.3288,80.3959,19007.0
2024-05-14 14:35:00,83.81,83.87,83.79,83.86,40421.0,80.4055,80.4631,80.3863,80.4535,40421.0
2024-05-14 14:40:00,83.87,83.97,83.85,83.94,60030.0,80.4631,80.559,80.4439,80.5302,60030.0
2024-05-14 14:45:00,83.95,84.01,83.9,83.97,80926.0,80.5398,80.5974,80.4919,80.559,80926.0
2024-05-14 14:50:00,83.97,83.98,83.92,83.97,12961.0,80.559,80.5686,80.5111,80.559,12961.0
2024-05-14 14:55:00,83.97,84.06,83.96,84.06,28020.0,80.559,80.6454,80.5494,80.6454,28020.0
2024-05-14 15:00:00,84.05,84.06,83.99,83.99,17458.0,80.6358,80.6454,80.5782,80.5782,17458.0
2024-05-14 15:05:00,83.98,84.02,83.97,84.01,24514.0,80.5686,80.607,80.559,80.5974,24514.0
2024-05-14 15:10:00,84.0,84.02,83.96,84.01,25587.0,80.5878,80.607,80.5494,80.5974,25587.0
2024-05-14 15:15:00,84.0,84.07,84.0,84.06,33423.0,80.5878,80.655,80.5878,80.6454,33423.0
2024-05-14 15:20:00,84.06,84.12,84.05,84.09,31439.0,80.6454,80.7029,80.6358,80.6742,31439.0
2024-05-14 15:25:00,84.08,84.09,84.05,84.08,26263.0,80.6646,80.6742,80.6358,80.6646,26263.0
2024-05-14 15:30:00,84.08,84.1,84.05,84.09,30239.0,80.6646,80.6837,80.6358,80.6742,30239.0
2024-05-14 15:35:00,84.09,84.1,84.04,84.06,51372.0,80.6742,80.6837,80.6262,80.6454,51372.0
2024-05-14 15:40:00,84.06,84.22,84.06,84.17,33038.0,80.6454,80.7989,80.6454,80.7509,33038.0
2024-05-14 15:45:00,84.17,84.17,84.07,84.11,42909.0,80.7509,80.7509,80.655,80.6933,42909.0
2024-05-14 15:50:00,84.11,84.22,84.1,84.21,60057.0,80.6933,80.7989,80.6837,80.7893,60057.0
2024-05-14 15:55:00,84.21,84.35,84.19,84.29,263257.0,80.7893,80.9236,80.7701,80.866,263257.0
2024-05-15 09:30:00,84.69,84.71,84.13,84.62,128197.0,81.2498,81.269,80.7125,81.1826,128197.0
2024-05-15 09:35:00,84.63,84.71,84.43,84.48,53967.0,81.1922,81.269,81.0003,81.0483,53967.0
2024-05-15 09:40:00,84.47,84.65,84.42,84.5,28418.0,81.0387,81.2114,80.9908,81.0675,28418.0
2024-05-15 09:45:00,84.53,84.59,84.47,84.53,32059.0,81.0963,81.1538,81.0387,81.0963,32059.0
2024-05-15 09:50:00,84.56,84.61,84.35,84.36,36622.0,81.1251,81.173,80.9236,80.9332,36622.0
2024-05-15 09:55:00,84.35,84.4,84.32,84.37,25355.0,80.9236,80.9716,80.8948,80.9428,25355.0
2024-05-15 10:00:00,84.36,84.4,84.3,84.4,46854.0,80.9332,80.9716,80.8756,80.9716,46854.0
2024-05-15 10:05:00,84.4,84.41,84.29,84.34,102576.0,80.9716,80.9812,80.866,80.914,102576.0
2024-05-15 10:10:00,84.32,84.37,84.28,84.32,44113.0,80.8948,80.9428,80.8564,80.8948,44113.0
2024-05-15 10:15:00,84.32,84.35,84.26,84.26,35384.0,80.8948,80.9236,80.8372,80.8372,35384.0
2024-05-15 10:20:00,84.27,84.27,84.16,84.17,43085.0,80.8468,80.8468,80.7413,80.7509,43085.0
2024-05-15 10:25:00,84.18,84.19,84.02,84.13,103756.0,80.7605,80.7701,80.607,80.7125,103756.0
2024-05-15 10:30:00,84.14,84.17,84.07,84.1,36033.0,80.7221,80.7509,80.655,80.6837,36033.0
2024-05-15 10:35:00,84.1,84.11,84.02,84.04,33072.0,80.6837,80.6933,80.607,80.6262,33072.0
2024-05-15 10:40:00,84.04,84.09,83.98,83.98,30651.0,80.6262,80.6742,80.5686,80.5686,30651.0
2024-05-15 10:45:00,83.99,84.01,83.9,83.94,71127.0,80.5782,80.5974,80.4919,80.5302,71127.0
2024-05-15 10:50:00,83.94,83.97,83.89,83.9,94281.0,80.5302,80.559,80.4823,80.4919,94281.0
2024-05-15 10:55:00,83.89,84.01,83.88,83.98,108198.0,80.4823,80.5974,80.4727,80.5686,108198.0
2024-05-15 11:00:00,83.99,84.1,83.98,84.01,56951.0,80.5782,80.6837,80.5686,80.5974,56951.0
2024-05-15 11:05:00,84.01,84.05,83.95,84.0,113825.0,80.5974,80.6358,80.5398,80.5878,113825.0
2024-05-15 11:10:00,83.99,83.99,83.91,83.96,73480.0,80.5782,80.5782,80.5015,80.5494,73480.0
2024-05-15 11:15:00,83.95,83.96,83.89,83.95,91218.0,80.5398,80.5494,80.4823,80.5398,91218.0
2024-05-15 11:20:00,83.95,83.95,83.77,83.84,85608.0,80.5398,80.5398,80.3672,80.4343,85608.0
2024-05-15 11:25:00,83.84,83.93,83.79,83.92,126342.0,80.4343,80.5207,80.3863,80.5111,126342.0
2024-05-15 11:30:00,83.92,83.96,83.91,83.92,100239.0,80.5111,80.5494,80.5015,80.5111,100239.0
2024-05-15 11:35:00,83.91,83.92,83.69,83.76,74089.0,80.5015,80.5111,80.2904,80.3576,74089.0
2024-05-15 11:40:00,83.76,83.86,83.72,83.85,86153.0,80.3576,80.4535,80.3192,80.4439,86153.0
2024-05-15 11:45:00,83.86,83.86,83.73,83.73,47222.0,80.4535,80.4535,80.3288,80.3288,47222.0
2024-05-15 11:50:00,83.72,83.8,83.7,83.8,17574.0,80.3192,80.3959,80.3,80.3959,17574.0
2024-05-15 11:55:00,83.8,83.83,83.77,83.8,26751.0,80.3959,80.4247,80.3672,80.3959,26751.0
2024-05-15 12:00:00,83.81,83.84,83.78,83.81,23258.0,80.4055,80.4343,80.3767,80.4055,23258.0
2024-05-15 12:05:00,83.82,83.83,83.75,83.75,44137.0,80.4151,80.4247,80.348,80.348,44137.0
2024-05-15 12:10:00,83.75,83.95,83.73,83.89,37602.0,80.348,80.5398,80.3288,80.4823,37602.0
2024-05-15 12:15:00,83.89,83.93,83.82,83.93,33781.0,80.4823,80.5207,80.4151,80.5207,33781.0
2024-05-15 12:20:00,83.92,83.98,83.87,83.92,45935.0,80.5111,80.5686,80.4631,80.5111,45935.0
2024-05-15 12:25:00,83.93,84.05,83.92,84.04,28700.0,80.5207,80.6358,80.5111,80.6262,28700.0
2024-05-15 12:30:00,84.05,84.16,84.03,84.15,94551.0,80.6358,80.7413,80.6166,80.7317,94551.0
2024-05-15 12:35:00,84.15,84.16,84.08,84.11,30495.0,80.7317,80.7413,80.6646,80.6933,30495.0
2024-05-15 12:40:00,84.12,84.13,84.06,84.11,32714.0,80.7029,80.7125,80.6454,80.6933,32714.0
2024-05-15 12:45:00,84.1,84.17,84.08,84.1,19887.0,80.6837,80.7509,80.6646,80.6837,19887.0
2024-05-15 12:50:00,84.11,84.19,84.08,84.13,30419.0,80.6933,80.7701,80.6646,80.7125,30419.0
2024-05-15 12:55:00,84.13,84.14,84.07,84.09,26889.0,80.7125,80.7221,80.655,80.6742,26889.0
2024-05-15 13:00:00,84.09,84.11,84.06,84.11,28665.0,80.6742,80.6933,80.6454,80.6933,28665.0
2024-05-15 13:05:00,84.1,84.17,84.08,84.17,22300.0,80.6837,80.7509,80.6646,80.7509,22300.0
2024-05-15 13:10:00,84.18,84.23,84.18,84.19,30610.0,80.7605,80.8085,80.7605,80.7701,30610.0
2024-05-15 13:15:00,84.2,84.22,84.17,84.19,34192.0,80.7797,80.7989,80.7509,80.7701,34192.0
2024-05-15 13:20:00,84.18,84.26,84.18,84.23,42680.0,80.7605,80.8372,80.7605,80.8085,42680.0
2024-05-15 13:25:00,84.23,84.28,84.22,84.25,23093.0,80.8085,80.8564,80.7989,80.8277,23093.0
2024-05-15 13:30:00,84.26,84.26,84.19,84.24,22562.0,80.8372,80.8372,80.7701,80.8181,22562.0
2024-05-15 13:35:00,84.23,84.31,84.22,84.3,38316.0,80.8085,80.8852,80.7989,80.8756,38316.0
2024-05-15 13:40:00,84.3,84.31,84.21,84.23,25514.0,80.8756,80.8852,80.7893,80.8085,25514.0
2024-05-15 13:45:00,84.23,84.26,84.2,84.24,19389.0,80.8085,80.8372,80.7797,80.8181,19389.0
2024-05-15 13:50:00,84.24,84.3,84.23,84.3,35818.0,80.8181,80.8756,80.8085,80.8756,35818.0
2024-05-15 13:55:00,84.29,84.31,84.2,84.2,26818.0,80.866,80.8852,80.7797,80.7797,26818.0
2024-05-15 14:00:00,84.2,84.25,84.19,84.23,32040.0,80.7797,80.8277,80.7701,80.8085,32040.0
2024-05-15 14:05:00,84.25,84.3,84.23,84.3,36024.0,80.8277,80.8756,80.8085,80.8756,36024.0
2024-05-15 14:10:00,84.3,84.3,84.24,84.29,52550.0,80.8756,80.8756,80.8181,80.866,52550.0
2024-05-15 14:15:00,84.3,84.31,84.2,84.28,30397.0,80.8756,80.8852,80.7797,80.8564,30397.0
2024-05-15 14:20:00,84.27,84.29,84.22,84.25,20754.0,80.8468,80.866,80.7989,80.8277,20754.0
2024-05-15 14:25:00,84.25,84.29,84.24,84.26,28169.0,80.8277,80.866,80.8181,80.8372,28169.0
2024-05-15 14:30:00,84.26,84.32,84.23,84.31,41569.0,80.8372,80.8948,80.8085,80.8852,41569.0
2024-05-15 14:35:00,84.3,84.34,84.23,84.34,89490.0,80.8756,80.914,80.8085,80.914,89490.0
2024-05-15 14:40:00,84.34,84.35,84.27,84.29,80837.0,80.914,80.9236,80.8468,80.866,80837.0
2024-05-15 14:45:00,84.29,84.4,84.28,84.39,66680.0,80.866,80.9716,80.8564,80.962,66680.0
2024-05-15 14:50:00,84.39,84.5,84.38,84.5,37963.0,80.962,81.0675,80.9524,81.0675,37963.0
2024-05-15 14:55:00,84.51,84.51,84.44,84.48,33846.0,81.0771,81.0771,81.0099,81.0483,33846.0
2024-05-15 15:00:00,84.48,84.52,84.44,84.52,42702.0,81.0483,81.0867,81.0099,81.0867,42702.0
2024-05-15 15:05:00,84.52,84.54,84.43,84.48,34542.0,81.0867,81.1059,81.0003,81.0483,34542.0
2024-05-15 15:10:00,84.48,84.57,84.48,84.51,40633.0,81.0483,81.1347,81.0483,81.0771,40633.0
2024-05-15 15:15:00,84.5,84.53,84.46,84.46,49612.0,81.0675,81.0963,81.0291,81.0291,49612.0
2024-05-15 15:20:00,84.46,84.47,84.34,84.34,100915.0,81.0291,81.0387,80.914,80.914,100915.0
2024-05-15 15:25:00,84.34,84.34,84.27,84.31,114739.0,80.914,80.914,80.8468,80.8852,114739.0
2024-05-15 15:30:00,84.3,84.45,84.28,84.43,76578.0,80.8756,81.0195,80.8564,81.0003,76578.0
2024-05-15 15:35:00,84.44,84.45,84.36,84.38,42891.0,81.0099,81.0195,80.9332,80.9524,42891.0
2024-05-15 15:40:00,84.37,84.47,84.37,84.47,67079.0,80.9428,81.0387,80.9428,81.0387,67079.0
2024-05-15 15:45:00,84.47,84.48,84.4,84.44,74872.0,81.0387,81.0483,80.9716,81.0099,74872.0
2024-05-15 15:50:00,84.43,84.64,84.42,84.62,106791.0,81.0003,81.2018,80.9908,81.1826,106791.0
2024-05-15 15:55:00,84.62,84.89,84.61,84.71,356525.0,81.1826,81.4417,81.173,81.269,356525.0
2024-05-16 09:30:00,84.74,84.91,84.61,84.85,88986.0,81.2978,81.4608,81.173,81.4033,88986.0
2024-05-16 09:35:00,84.81,84.95,84.72,84.75,25469.0,81.3649,81.4992,81.2786,81.3073,25469.0
2024-05-16 09:40:00,84.72,85.02,84.72,84.96,71504.0,81.2786,81.5664,81.2786,81.5088,71504.0
2024-05-16 09:45:00,84.96,85.13,84.93,85.12,65663.0,81.5088,81.6719,81.48,81.6623,65663.0
2024-05-16 09:50:00,85.11,85.35,85.07,85.31,52547.0,81.6527,81.883,81.6143,81.8446,52547.0
2024-05-16 09:55:00,85.31,85.31,85.16,85.21,45588.0,81.8446,81.8446,81.7007,81.7487,45588.0
2024-05-16 10:00:00,85.21,85.46,85.2,85.45,77060.0,81.7487,81.9885,81.7391,81.9789,77060.0
2024-05-16 10:05:00,85.45,85.52,85.42,85.51,37005.0,81.9789,82.0461,81.9501,82.0365,37005.0
2024-05-16 10:10:00,85.53,85.59,85.48,85.51,49427.0,82.0557,82.1132,82.0077,82.0365,49427.0
2024-05-16 10:15:00,85.52,85.58,85.51,85.52,37069.0,82.0461,82.1036,82.0365,82.0461,37069.0
2024-05-16 10:20:00,85.52,85.53,85.44,85.47,53084.0,82.0461,82.0557,81.9693,81.9981,53084.0
2024-05-16 10:25:00,85.46,85.5,85.42,85.44,108851.0,81.9885,82.0269,81.9501,81.9693,108851.0
2024-05-16 10:30:00,85.44,85.46,85.3,85.34,132821.0,81.9693,81.9885,81.835,81.8734,132821.0
2024-05-16 10:35:00,85.33,85.38,85.22,85.24,50936.0,81.8638,81.9118,81.7583,81.7774,50936.0
2024-05-16 10:40:00,85.23,85.29,85.18,85.18,57012.0,81.7678,81.8254,81.7199,81.7199,57012.0
2024-05-16 10:45:00,85.19,85.22,85.14,85.19,34899.0,81.7295,81.7583,81.6815,81.7295,34899.0
2024-05-16 10:50:00,85.2,85.28,85.1,85.16,52419.0,81.7391,81.8158,81.6431,81.7007,52419.0
2024-05-16 10:55:00,85.16,85.17,85.09,85.15,68754.0,81.7007,81.7103,81.6335,81.6911,68754.0
2024-05-16 11:00:00,85.16,85.26,85.15,85.2,40091.0,81.7007,81.7966,81.6911,81.7391,40091.0
2024-05-16 11:05:00,85.19,85.23,85.15,85.16,48982.0,81.7295,81.7678,81.6911,81.7007,48982.0
2024-05-16 11:10:00,85.16,85.17,85.05,85.07,52252.0,81.7007,81.7103,81.5952,81.6143,52252.0
2024-05-16 11:15:00,85.06,85.09,84.98,85.08,50042.0,81.6048,81.6335,81.528,81.6239,50042.0
2024-05-16 11:20:00,85.08,85.24,85.08,85.21,49962.0,81.6239,81.7774,81.6239,81.7487,49962.0
2024-05-16 11:25:00,85.21,85.37,85.2,85.33,35408.0,81.7487,81.9022,81.7391,81.8638,35408.0
2024-05-16 11:30:00,85.33,85.34,85.22,85.22,32841.0,81.8638,81.8734,81.7583,81.7583,32841.0
2024-05-16 11:35:00,85.21,85.23,85.11,85.14,40234.0,81.7487,81.7678,81.6527,81.6815,40234.0
2024-05-16 11:40:00,85.14,85.15,85.06,85.08,34383.0,81.6815,81.6911,81.6048,81.6239,34383.0
2024-05-16 11:45:00,85.06,85.07,84.97,84.98,33089.0,81.6048,81.6143,81.5184,81.528,33089.0
2024-05-16 11:50:00,84.98,85.05,84.96,84.99,52637.0,81.528,81.5952,81.5088,81.5376,52637.0
2024-05-16 11:55:00,84.99,85.03,84.94,84.98,57682.0,81.5376,81.576,81.4896,81.528,57682.0
2024-05-16 12:00:00,84.97,85.13,84.96,85.08,38606.0,81.5184,81.6719,81.5088,81.6239,38606.0
2024-05-16 12:05:00,85.09,85.15,85.06,85.1,18328.0,81.6335,81.6911,81.6048,81.6431,18328.0
2024-05-16 12:10:00,85.11,85.12,85.06,85.08,24822.0,81.6527,81.6623,81.6048,81.6239,24822.0
2024-05-16 12:15:00,85.09,85.15,85.09,85.13,16484.0,81.6335,81.6911,81.6335,81.6719,16484.0
2024-05-16 12:20:00,85.13,85.13,85.09,85.09,16229.0,81.6719,81.6719,81.6335,81.6335,16229.0
2024-05-16 12:25:00,85.1,85.14,85.1,85.12,21459.0,81.6431,81.6815,81.6431,81.6623,21459.0
2024-05-16 12:30:00,85.12,85.2,85.09,85.19,17433.0,81.6623,81.7391,81.6335,81.7295,17433.0
2024-05-16 12:35:00,85.2,85.23,85.18,85.19,26153.0,81.7391,81.7678,81.7199,81.7295,26153.0
2024-05-16 12:40:00,85.19,85.2,85.13,85.15,47720.0,81.7295,81.7391,81.6719,81.6911,47720.0
2024-05-16 12:45:00,85.15,85.21,85.13,85.19,65799.0,81.6911,81.7487,81.6719,81.7295,65799.0
2024-05-16 12:50:00,85.18,85.2,85.12,85.17,38718.0,81.7199,81.7391,81.6623,81.7103,38718.0
2024-05-16 12:55:00,85.17,85.19,85.12,85.12,73123.0,81.7103,81.7295,81.6623,81.6623,73123.0
2024-05-16 13:00:00,85.12,85.21,85.1,85.17,72062.0,81.6623,81.7487,81.6431,81.7103,72062.0
2024-05-16 13:05:00,85.17,85.23,85.16,85.22,18735.0,81.7103,81.7678,81.7007,81.7583,18735.0
2024-05-16 13:10:00,85.22,85.25,85.21,85.25,25032.0,81.7583,81.787,81.7487,81.787,25032.0
2024-05-16 13:15:00,85.24,85.28,85.22,85.27,44141.0,81.7774,81.8158,81.7583,81.8062,44141.0
2024-05-16 13:20:00,85.28,85.31,85.24,85.26,31200.0,81.8158,81.8446,81.7774,81.7966,31200.0
2024-05-16 13:25:00,85.25,85.33,85.21,85.32,22531.0,81.787,81.8638,81.7487,81.8542,22531.0
2024-05-16 13:30:00,85.32,85.33,85.28,85.31,16214.0,81.8542,81.8638,81.8158,81.8446,16214.0
2024-05-16 13:35:00,85.3,85.35,85.27,85.34,21759.0,81.835,81.883,81.8062,81.8734,21759.0
2024-05-16 13:40:00,85.33,85.39,85.32,85.39,16355.0,81.8638,81.9213,81.8542,81.9213,16355.0
2024-05-16 13:45:00,85.39,85.39,85.35,85.38,19367.0,81.9213,81.9213,81.883,81.9118,19367.0
2024-05-16 13:50:00,85.4,85.48,85.39,85.47,30468.0,81.9309,82.0077,81.9213,81.9981,30468.0
2024-05-16 13:55:00,85.46,85.49,85.44,85.48,23074.0,81.9885,82.0173,81.9693,82.0077,23074.0
2024-05-16 14:00:00,85.48,85.48,85.44,85.46,24398.0,82.0077,82.0077,81.9693,81.9885,24398.0
2024-05-16 14:05:00,85.47,85.48,85.39,85.39,33617.0,81.9981,82.0077,81.9213,81.9213,33617.0
2024-05-16 14:10:00,85.38,85.38,85.25,85.25,27978.0,81.9118,81.9118,81.787,81.787,27978.0
2024-05-16 14:15:00,85.25,85.34,85.24,85.33,30629.0,81.787,81.8734,81.7774,81.8638,30629.0
2024-05-16 14:20:00,85.34,85.4,85.33,85.38,21151.0,81.8734,81.9309,81.8638,81.9118,21151.0
2024-05-16 14:25:00,85.38,85.44,85.36,85.42,22676.0,81.9118,81.9693,81.8926,81.9501,22676.0
2024-05-16 14:30:00,85.43,85.46,85.4,85.4,27679.0,81.9597,81.9885,81.9309,81.9309,27679.0
2024-05-16 14:35:00,85.4,85.48,85.4,85.47,21764.0,81.9309,82.0077,81.9309,81.9981,21764.0
2024-05-16 14:40:00,85.48,85.52,85.47,85.51,30230.0,82.0077,82.0461,81.9981,82.0365,30230.0
2024-05-16 14:45:00,85.51,85.55,85.47,85.48,31642.0,82.0365,82.0748,81.9981,82.0077,31642.0
2024-05-16 14:50:00,85.48,85.57,85.48,85.56,40433.0,82.0077,82.094,82.0077,82.0844,40433.0
2024-05-16 14:55:00,85.56,85.59,85.51,85.56,43347.0,82.0844,82.1132,82.0365,82.0844,43347.0
2024-05-16 15:00:00,85.56,85.57,85.51,85.52,45651.0,82.0844,82.094,82.0365,82.0461,45651.0
2024-05-16 15:05:00,85.52,85.62,85.51,85.62,42739.0,82.0461,82.142,82.0365,82.142,42739.0
2024-05-16 15:10:00,85.62,85.64,85.58,85.63,45787.0,82.142,82.1612,82.1036,82.1516,45787.0
2024-05-16 15:15:00,85.63,85.65,85.6,85.63,51387.0,82.1516,82.1708,82.1228,82.1516,51387.0
2024-05-16 15:20:00,85.63,85.65,85.6,85.62,44328.0,82.1516,82.1708,82.1228,82.142,44328.0
2024-05-16 15:25:00,85.62,85.65,85.57,85.64,53430.0,82.142,82.1708,82.094,82.1612,53430.0
2024-05-16 15:30:00,85.63,85.67,85.56,85.61,66779.0,82.1516,82.19,82.0844,82.1324,66779.0
2024-05-16 15:35:00,85.61,85.62,85.57,85.61,50632.0,82.1324,82.142,82.094,82.1324,50632.0
2024-05-16 15:40:00,85.6,85.61,85.56,85.59,56154.0,82.1228,82.1324,82.0844,82.1132,56154.0
2024-05-16 15:45:00,85.59,85.64,85.55,85.59,52242.0,82.1132,82.1612,82.0748,82.1132,52242.0
2024-05-16 15:50:00,85.58,85.72,85.54,85.68,124986.0,82.1036,82.2379,82.0653,82.1996,124986.0
2024-05-16 15:55:00,85.67,85.72,85.57,85.62,327372.0,82.19,82.2379,82.094,82.142,327372.0
2024-05-17 09:30:00,85.83,85.83,85.3,85.3,221082.0,82.3435,82.3435,81.835,81.835,221082.0
2024-05-17 09:35:00,85.32,85.4,85.17,85.23,36331.0,81.8542,81.9309,81.7103,81.7678,36331.0
2024-05-17 09:40:00,85.24,85.34,85.22,85.24,31760.0,81.7774,81.8734,81.7583,81.7774,31760.0
2024-05-17 09:45:00,85.25,85.39,85.22,85.36,33853.0,81.787,81.9213,81.7583,81.8926,33853.0
2024-05-17 09:50:00,85.36,85.45,85.32,85.45,19364.0,81.8926,81.9789,81.8542,81.9789,19364.0
2024-05-17 09:55:00,85.45,85.48,85.4,85.47,25575.0,81.9789,82.0077,81.9309,81.9981,25575.0
2024-05-17 10:00:00,85.47,85.47,85.39,85.43,37114.0,81.9981,81.9981,81.9213,81.9597,37114.0
2024-05-17 10:05:00,85.42,85.44,85.36,85.43,32884.0,81.9501,81.9693,81.8926,81.9597,32884.0
2024-05-17 10:10:00,85.44,85.44,85.28,85.29,50751.0,81.9693,81.9693,81.8158,81.8254,50751.0
2024-05-17 10:15:00,85.3,85.3,85.17,85.22,141160.0,81.835,81.835,81.7103,81.7583,141160.0
2024-05-17 10:20:00,85.22,85.3,85.18,85.23,150533.0,81.7583,81.835,81.7199,81.7678,150533.0
2024-05-17 10:25:00,85.24,85.25,85.19,85.21,24715.0,81.7774,81.787,81.7295,81.7487,24715.0
2024-05-17 10:30:00,85.22,85.29,85.15,85.22,99024.0,81.7583,81.8254,81.6911,81.7583,99024.0
2024-05-17 10:35:00,85.22,85.29,85.18,85.26,60134.0,81.7583,81.8254,81.7199,81.7966,60134.0
2024-05-17 10:40:00,85.27,85.3,85.22,85.23,49118.0,81.8062,81.835,81.7583,81.7678,49118.0
2024-05-17 10:45:00,85.22,85.26,85.13,85.14,48170.0,81.7583,81.7966,81.6719,81.6815,48170.0
2024-05-17 10:50:00,85.14,85.17,85.09,85.14,41921.0,81.6815,81.7103,81.6335,81.6815,41921.0
2024-05-17 10:55:00,85.14,85.22,85.13,85.21,33615.0,81.6815,81.7583,81.6719,81.7487,33615.0
2024-05-17 11:00:00,85.22,85.23,85.16,85.18,38046.0,81.7583,81.7678,81.7007,81.7199,38046.0
2024-05-17 11:05:00,85.19,85.29,85.18,85.28,20265.0,81.7295,81.8254,81.7199,81.8158,20265.0
2024-05-17 11:10:00,85.27,85.28,85.24,85.26,29260.0,81.8062,81.8158,81.7774,81.7966,29260.0
2024-05-17 11:15:00,85.26,85.26,85.2,85.22,21538.0,81.7966,81.7966,81.7391,81.7583,21538.0
2024-05-17 11:20:00,85.22,85.24,85.18,85.2,27114.0,81.7583,81.7774,81.7199,81.7391,27114.0
2024-05-17 11:25:00,85.21,85.25,85.18,85.19,25591.0,81.7487,81.787,81.7199,81.7295,25591.0
2024-05-17 11:30:00,85.2,85.21,85.17,85.18,17822.0,81.7391,81.7487,81.7103,81.7199,17822.0
2024-05-17 11:35:00,85.19,85.21,85.15,85.21,21455.0,81.7295,81.7487,81.6911,81.7487,21455.0
2024-05-17 11:40:00,85.22,85.26,85.21,85.25,18833.0,81.7583,81.7966,81.7487,81.787,18833.0
2024-05-17 11:45:00,85.25,85.29,85.23,85.25,39301.0,81.787,81.8254,81.7678,81.787,39301.0
2024-05-17 11:50:00,85.25,85.29,85.24,85.29,32955.0,81.787,81.8254,81.7774,81.8254,32955.0
2024-05-17 11:55:00,85.28,85.35,85.27,85.34,23175.0,81.8158,81.883,81.8062,81.8734,23175.0
2024-05-17 12:00:00,85.34,85.39,85.33,85.35,14478.0,81.8734,81.9213,81.8638,81.883,14478.0
2024-05-17 12:05:00,85.34,85.41,85.33,85.39,17649.0,81.8734,81.9405,81.8638,81.9213,17649.0
2024-05-17 12:10:00,85.39,85.44,85.38,85.42,20126.0,81.9213,81.9693,81.9118,81.9501,20126.0
2024-05-17 12:15:00,85.43,85.5,85.42,85.48,38399.0,81.9597,82.0269,81.9501,82.0077,38399.0
2024-05-17 12:20:00,85.48,85.54,85.45,85.53,33486.0,82.0077,82.0653,81.9789,82.0557,33486.0
2024-05-17 12:25:00,85.53,85.57,85.5,85.53,53125.0,82.0557,82.094,82.0269,82.0557,53125.0
2024-05-17 12:30:00,85.52,85.53,85.41,85.53,21201.0,82.0461,82.0557,81.9405,82.0557,21201.0
2024-05-17 12:35:00,85.53,85.61,85.51,85.58,30971.0,82.0557,82.1324,82.0365,82.1036,30971.0
2024-05-17 12:40:00,85.58,85.62,85.54,85.61,26901.0,82.1036,82.142,82.0653,82.1324,26901.0
2024-05-17 12:45:00,85.61,85.62,85.56,85.59,14774.0,82.1324,82.142,82.0844,82.1132,14774.0
2024-05-17 12:50:00,85.58,85.63,85.57,85.63,24599.0,82.1036,82.1516,82.094,82.1516,24599.0
2024-05-17 12:55:00,85.63,85.67,85.62,85.67,28890.0,82.1516,82.19,82.142,82.19,28890.0
2024-05-17 13:00:00,85.66,85.7,85.63,85.68,21485.0,82.1804,82.2188,82.1516,82.1996,21485.0
2024-05-17 13:05:00,85.69,85.76,85.68,85.71,21700.0,82.2092,82.2763,82.1996,82.2283,21700.0
2024-05-17 13:10:00,85.73,85.77,85.72,85.76,26044.0,82.2475,82.2859,82.2379,82.2763,26044.0
2024-05-17 13:15:00,85.77,85.81,85.73,85.8,42813.0,82.2859,82.3243,82.2475,82.3147,42813.0
2024-05-17 13:20:00,85.8,85.84,85.77,85.84,28428.0,82.3147,82.3531,82.2859,82.3531,28428.0
2024-05-17 13:25:00,85.82,85.87,85.8,85.82,32162.0,82.3339,82.3818,82.3147,82.3339,32162.0
2024-05-17 13:30:00,85.81,85.82,85.65,85.66,48210.0,82.3243,82.3339,82.1708,82.1804,48210.0
2024-05-17 13:35:00,85.66,85.72,85.66,85.7,31950.0,82.1804,82.2379,82.1804,82.2188,31950.0
2024-05-17 13:40:00,85.71,85.8,85.7,85.8,26660.0,82.2283,82.3147,82.2188,82.3147,26660.0
2024-05-17 13:45:00,85.79,85.83,85.78,85.82,24083.0,82.3051,82.3435,82.2955,82.3339,24083.0
2024-05-17 13:50:00,85.82,85.84,85.67,85.7,59583.0,82.3339,82.3531,82.19,82.2188,59583.0
2024-05-17 13:55:00,85.69,85.72,85.68,85.7,27336.0,82.2092,82.2379,82.1996,82.2188,27336.0
2024-05-17 14:00:00,85.71,85.76,85.69,85.72,38374.0,82.2283,82.2763,82.2092,82.2379,38374.0
2024-05-17 14:05:00,85.72,85.73,85.64,85.64,24757.0,82.2379,82.2475,82.1612,82.1612,24757.0
2024-05-17 14:10:00,85.65,85.68,85.59,85.64,44544.0,82.1708,82.1996,82.1132,82.1612,44544.0
2024-05-17 14:15:00,85.63,85.65,85.59,85.65,32330.0,82.1516,82.1708,82.1132,82.1708,32330.0
2024-05-17 14:20:00,85.65,85.65,85.58,85.61,44624.0,82.1708,82.1708,82.1036,82.1324,44624.0
2024-05-17 14:25:00,85.62,85.69,85.62,85.68,41181.0,82.142,82.2092,82.142,82.1996,41181.0
2024-05-17 14:30:00,85.68,85.69,85.63,85.64,63447.0,82.1996,82.2092,82.1516,82.1612,63447.0
2024-05-17 14:35:00,85.64,85.67,85.62,85.64,49243.0,82.1612,82.19,82.142,82.1612,49243.0
2024-05-17 14:40:00,85.65,85.66,85.6,85.62,26489.0,82.1708,82.1804,82.1228,82.142,26489.0
2024-05-17 14:45:00,85.62,85.63,85.58,85.61,29060.0,82.142,82.1516,82.1036,82.1324,29060.0
2024-05-17 14:50:00,85.61,85.66,85.59,85.66,91087.0,82.1324,82.1804,82.1132,82.1804,91087.0
2024-05-17 14:55:00,85.66,85.77,85.64,85.77,178252.0,82.1804,82.2859,82.1612,82.2859,178252.0
2024-05-17 15:00:00,85.77,85.82,85.75,85.81,65729.0,82.2859,82.3339,82.2667,82.3243,65729.0
2024-05-17 15:05:00,85.81,85.88,85.8,85.88,46450.0,82.3243,82.3914,82.3147,82.3914,46450.0
2024-05-17 15:10:00,85.89,85.95,85.86,85.93,75092.0,82.401,82.4586,82.3723,82.4394,75092.0
2024-05-17 15:15:00,85.94,86.03,85.92,86.03,98991.0,82.449,82.5354,82.4298,82.5354,98991.0
2024-05-17 15:20:00,86.03,86.12,86.03,86.11,139541.0,82.5354,82.6217,82.5354,82.6121,139541.0
2024-05-17 15:25:00,86.12,86.14,86.07,86.13,74553.0,82.6217,82.6409,82.5737,82.6313,74553.0
2024-05-17 15:30:00,86.13,86.17,86.05,86.09,74637.0,82.6313,82.6697,82.5545,82.5929,74637.0
2024-05-17 15:35:00,86.08,86.11,86.04,86.09,76665.0,82.5833,82.6121,82.5449,82.5929,76665.0
2024-05-17 15:40:00,86.08,86.08,85.92,85.95,77584.0,82.5833,82.5833,82.4298,82.4586,77584.0
2024-05-17 15:45:00,85.96,86.04,85.91,86.03,85197.0,82.4682,82.5449,82.4202,82.5354,85197.0
2024-05-17 15:50:00,86.01,86.05,85.93,85.98,198211.0,82.5162,82.5545,82.4394,82.4874,198211.0
2024-05-17 15:55:00,85.98,86.03,85.89,85.92,506069.0,82.4874,82.5354,82.401,82.4298,506069.0
2024-05-20 09:30:00,85.42,85.81,85.37,85.54,202218.0,81.9501,82.3243,81.9022,82.0653,202218.0
2024-05-20 09:35:00,85.55,85.62,85.41,85.6,56550.0,82.0748,82.142,81.9405,82.1228,56550.0
2024-05-20 09:40:00,85.62,85.85,85.54,85.67,51997.0,82.142,82.3627,82.0653,82.19,51997.0
2024-05-20 09:45:00,85.67,85.72,85.53,85.72,37064.0,82.19,82.2379,82.0557,82.2379,37064.0
2024-05-20 09:50:00,85.73,85.73,85.6,85.6,45278.0,82.2475,82.2475,82.1228,82.1228,45278.0
2024-05-20 09:55:00,85.6,85.65,85.41,85.45,58434.0,82.1228,82.1708,81.9405,81.9789,58434.0
2024-05-20 10:00:00,85.45,85.45,85.21,85.28,90483.0,81.9789,81.9789,81.7487,81.8158,90483.0
2024-05-20 10:05:00,85.3,85.33,85.1,85.13,68253.0,81.835,81.8638,81.6431,81.6719,68253.0
2024-05-20 10:10:00,85.14,85.16,84.93,84.99,94367.0,81.6815,81.7007,81.48,81.5376,94367.0
2024-05-20 10:15:00,84.98,85.03,84.89,84.97,38864.0,81.528,81.576,81.4417,81.5184,38864.0
2024-05-20 10:20:00,84.96,84.98,84.74,84.77,52278.0,81.5088,81.528,81.2978,81.3265,52278.0
2024-05-20 10:25:00,84.78,84.87,84.74,84.86,37568.0,81.3361,81.4225,81.2978,81.4129,37568.0
2024-05-20 10:30:00,84.87,84.93,84.83,84.93,34706.0,81.4225,81.48,81.3841,81.48,34706.0
2024-05-20 10:35:00,84.94,84.95,84.86,84.93,54707.0,81.4896,81.4992,81.4129,81.48,54707.0
2024-05-20 10:40:00,84.94,85.01,84.87,84.87,66910.0,81.4896,81.5568,81.4225,81.4225,66910.0
2024-05-20 10:45:00,84.86,85.06,84.85,84.98,73697.0,81.4129,81.6048,81.4033,81.528,73697.0
2024-05-20 10:50:00,85.0,85.05,84.94,85.05,23374.0,81.5472,81.5952,81.4896,81.5952,23374.0
2024-05-20 10:55:00,85.06,85.07,84.97,84.98,60514.0,81.6048,81.6143,81.5184,81.528,60514.0
2024-05-20 11:00:00,84.98,85.0,84.95,84.97,26285.0,81.528,81.5472,81.4992,81.5184,26285.0
2024-05-20 11:05:00,84.98,85.01,84.94,84.97,28805.0,81.528,81.5568,81.4896,81.5184,28805.0
2024-05-20 11:10:00,84.97,85.01,84.95,84.98,26463.0,81.5184,81.5568,81.4992,81.528,26463.0
2024-05-20 11:15:00,84.98,84.98,84.9,84.91,37509.0,81.528,81.528,81.4513,81.4608,37509.0
2024-05-20 11:20:00,84.91,85.0,84.9,84.99,36903.0,81.4608,81.5472,81.4513,81.5376,36903.0
2024-05-20 11:25:00,84.98,84.98,84.94,84.97,43810.0,81.528,81.528,81.4896,81.5184,43810.0
2024-05-20 11:30:00,84.97,84.99,84.83,84.83,34949.0,81.5184,81.5376,81.3841,81.3841,34949.0
2024-05-20 11:35:00,84.84,84.87,84.81,84.84,41435.0,81.3937,81.4225,81.3649,81.3937,41435.0
2024-05-20 11:40:00,84.82,84.86,84.77,84.78,44212.0,81.3745,81.4129,81.3265,81.3361,44212.0
2024-05-20 11:45:00,84.78,84.78,84.72,84.75,78857.0,81.3361,81.3361,81.2786,81.3073,78857.0
2024-05-20 11:50:00,84.75,84.83,84.71,84.83,76482.0,81.3073,81.3841,81.269,81.3841,76482.0
2024-05-20 11:55:00,84.84,84.86,84.82,84.84,25674.0,81.3937,81.4129,81.3745,81.3937,25674.0
2024-05-20 12:00:00,84.84,84.84,84.76,84.76,31173.0,81.3937,81.3937,81.3169,81.3169,31173.0
2024-05-20 12:05:00,84.77,84.79,84.74,84.79,26885.0,81.3265,81.3457,81.2978,81.3457,26885.0
2024-05-20 12:10:00,84.79,84.8,84.73,84.75,22616.0,81.3457,81.3553,81.2882,81.3073,22616.0
2024-05-20 12:15:00,84.75,84.79,84.7,84.77,51660.0,81.3073,81.3457,81.2594,81.3265,51660.0
2024-05-20 12:20:00,84.77,84.77,84.62,84.64,25877.0,81.3265,81.3265,81.1826,81.2018,25877.0
2024-05-20 12:25:00,84.65,84.66,84.6,84.64,35804.0,81.2114,81.221,81.1634,81.2018,35804.0
2024-05-20 12:30:00,84.64,84.64,84.6,84.61,24082.0,81.2018,81.2018,81.1634,81.173,24082.0
2024-05-20 12:35:00,84.61,84.65,84.52,84.53,35404.0,81.173,81.2114,81.0867,81.0963,35404.0
2024-05-20 12:40:00,84.52,84.55,84.49,84.5,31829.0,81.0867,81.1155,81.0579,81.0675,31829.0
2024-05-20 12:45:00,84.5,84.52,84.45,84.5,48170.0,81.0675,81.0867,81.0195,81.0675,48170.0
2024-05-20 12:50:00,84.5,84.51,84.46,84.49,21686.0,81.0675,81.0771,81.0291,81.0579,21686.0
2024-05-20 12:55:00,84.5,84.59,84.49,84.59,39510.0,81.0675,81.1538,81.0579,81.1538,39510.0
2024-05-20 13:00:00,84.59,84.62,84.57,84.62,23207.0,81.1538,81.1826,81.1347,81.1826,23207.0
2024-05-20 13:05:00,84.63,84.82,84.6,84.82,26934.0,81.1922,81.3745,81.1634,81.3745,26934.0
2024-05-20 13:10:00,84.83,84.9,84.78,84.9,35821.0,81.3841,81.4513,81.3361,81.4513,35821.0
2024-05-20 13:15:00,84.9,84.98,84.9,84.98,31190.0,81.4513,81.528,81.4513,81.528,31190.0
2024-05-20 13:20:00,84.97,84.98,84.91,84.93,22213.0,81.5184,81.528,81.4608,81.48,22213.0
2024-05-20 13:25:00,84.94,85.01,84.88,84.9,20312.0,81.4896,81.5568,81.4321,81.4513,20312.0
2024-05-20 13:30:00,84.9,84.9,84.83,84.89,30284.0,81.4513,81.4513,81.3841,81.4417,30284.0
2024-05-20 13:35:00,84.89,84.89,84.79,84.8,30034.0,81.4417,81.4417,81.3457,81.3553,30034.0
2024-05-20 13:40:00,84.8,84.85,84.8,84.81,19943.0,81.3553,81.4033,81.3553,81.3649,19943.0
2024-05-20 13:45:00,84.8,84.81,84.77,84.79,12707.0,81.3553,81.3649,81.3265,81.3457,12707.0
2024-05-20 13:50:00,84.79,84.81,84.76,84.78,25091.0,81.3457,81.3649,81.3169,81.3361,25091.0
2024-05-20 13:55:00,84.78,84.8,84.74,84.79,31520.0,81.3361,81.3553,81.2978,81.3457,31520.0
2024-05-20 14:00:00,84.79,84.83,84.68,84.7,54314.0,81.3457,81.3841,81.2402,81.2594,54314.0
2024-05-20 14:05:00,84.7,84.72,84.57,84.65,33991.0,81.2594,81.2786,81.1347,81.2114,33991.0
2024-05-20 14:10:00,84.66,84.69,84.61,84.65,23304.0,81.221,81.2498,81.173,81.2114,23304.0
2024-05-20 14:15:00,84.66,84.71,84.63,84.68,19014.0,81.221,81.269,81.1922,81.2402,19014.0
2024-05-20 14:20:00,84.69,84.76,84.69,84.73,19575.0,81.2498,81.3169,81.2498,81.2882,19575.0
2024-05-20 14:25:00,84.73,84.81,84.73,84.77,27059.0,81.2882,81.3649,81.2882,81.3265,27059.0
2024-05-20 14:30:00,84.76,84.9,84.76,84.89,20360.0,81.3169,81.4513,81.3169,81.4417,20360.0
2024-05-20 14:35:00,84.9,84.96,84.86,84.86,45466.0,81.4513,81.5088,81.4129,81.4129,45466.0
2024-05-20 14:40:00,84.86,84.88,84.83,84.84,24199.0,81.4129,81.4321,81.3841,81.3937,24199.0
2024-05-20 14:45:00,84.83,84.83,84.74,84.78,23772.0,81.3841,81.3841,81.2978,81.3361,23772.0
2024-05-20 14:50:00,84.79,84.86,84.77,84.86,24078.0,81.3457,81.4129,81.3265,81.4129,24078.0
2024-05-20 14:55:00,84.86,84.86,84.81,84.82,26264.0,81.4129,81.4129,81.3649,81.3745,26264.0
2024-05-20 15:00:00,84.81,84.81,84.74,84.78,32273.0,81.3649,81.3649,81.2978,81.3361,32273.0
2024-05-20 15:05:00,84.77,84.78,84.71,84.73,20503.0,81.3265,81.3361,81.269,81.2882,20503.0
2024-05-20 15:10:00,84.73,84.84,84.73,84.83,27410.0,81.2882,81.3937,81.2882,81.3841,27410.0
2024-05-20 15:15:00,84.84,84.85,84.79,84.79,42203.0,81.3937,81.4033,81.3457,81.3457,42203.0
2024-05-20 15:20:00,84.79,84.84,84.77,84.83,53562.0,81.3457,81.3937,81.3265,81.3841,53562.0
2024-05-20 15:25:00,84.82,84.84,84.77,84.81,53191.0,81.3745,81.3937,81.3265,81.3649,53191.0
2024-05-20 15:30:00,84.82,84.83,84.77,84.78,56756.0,81.3745,81.3841,81.3265,81.3361,56756.0
2024-05-20 15:35:00,84.78,84.89,84.77,84.87,43442.0,81.3361,81.4417,81.3265,81.4225,43442.0
2024-05-20 15:40:00,84.87,84.9,84.78,84.8,52756.0,81.4225,81.4513,81.3361,81.3553,52756.0
2024-05-20 15:45:00,84.8,84.8,84.59,84.63,55242.0,81.3553,81.3553,81.1538,81.1922,55242.0
2024-05-20 15:50:00,84.64,84.7,84.59,84.62,97349.0,81.2018,81.2594,81.1538,81.1826,97349.0
2024-05-20 15:55:00,84.62,84.68,84.49,84.53,337107.0,81.1826,81.2402,81.0579,81.0963,337107.0
2024-05-21 09:30:00,84.54,84.78,84.5,84.71,106657.0,81.1059,81.3361,81.0675,81.269,106657.0
2024-05-21 09:35:00,84.68,84.69,84.54,84.69,28440.0,81.2402,81.2498,81.1059,81.2498,28440.0
2024-05-21 09:40:00,84.69,84.86,84.64,84.83,21024.0,81.2498,81.4129,81.2018,81.3841,21024.0
2024-05-21 09:45:00,84.83,84.94,84.83,84.87,27361.0,81.3841,81.4896,81.3841,81.4225,27361.0
2024-05-21 09:50:00,84.86,84.88,84.63,84.64,28183.0,81.4129,81.4321,81.1922,81.2018,28183.0
2024-05-21 09:55:00,84.64,84.8,84.64,84.73,34018.0,81.2018,81.3553,81.2018,81.2882,34018.0
2024-05-21 10:00:00,84.77,84.95,84.75,84.93,24144.0,81.3265,81.4992,81.3073,81.48,24144.0
2024-05-21 10:05:00,84.93,85.09,84.91,85.02,32773.0,81.48,81.6335,81.4608,81.5664,32773.0
2024-05-21 10:10:00,85.01,85.08,85.0,85.01,30783.0,81.5568,81.6239,81.5472,81.5568,30783.0
2024-05-21 10:15:00,85.01,85.03,84.95,85.0,16053.0,81.5568,81.576,81.4992,81.5472,16053.0
2024-05-21 10:20:00,85.0,85.01,84.83,84.84,29238.0,81.5472,81.5568,81.3841,81.3937,29238.0
2024-05-21 10:25:00,84.84,84.88,84.77,84.87,17271.0,81.3937,81.4321,81.3265,81.4225,17271.0
2024-05-21 10:30:00,84.86,84.89,84.83,84.88,23449.0,81.4129,81.4417,81.3841,81.4321,23449.0
2024-05-21 10:35:00,84.89,84.91,84.84,84.86,38974.0,81.4417,81.4608,81.3937,81.4129,38974.0
2024-05-21 10:40:00,84.86,84.87,84.79,84.81,21972.0,81.4129,81.4225,81.3457,81.3649,21972.0
2024-05-21 10:45:00,84.81,84.84,84.78,84.83,22147.0,81.3649,81.3937,81.3361,81.3841,22147.0
2024-05-21 10:50:00,84.83,84.85,84.8,84.84,21368.0,81.3841,81.4033,81.3553,81.3937,21368.0
2024-05-21 10:55:00,84.84,84.93,84.83,84.85,49655.0,81.3937,81.48,81.3841,81.4033,49655.0
2024-05-21 11:00:00,84.85,84.85,84.76,84.76,24914.0,81.4033,81.4033,81.3169,81.3169,24914.0
2024-05-21 11:05:00,84.77,84.81,84.76,84.8,15421.0,81.3265,81.3649,81.3169,81.3553,15421.0
2024-05-21 11:10:00,84.81,84.83,84.76,84.82,21643.0,81.3649,81.3841,81.3169,81.3745,21643.0
2024-05-21 11:15:00,84.83,84.87,84.82,84.87,21790.0,81.3841,81.4225,81.3745,81.4225,21790.0
2024-05-21 11:20:00,84.87,85.02,84.84,85.0,48869.0,81.4225,81.5664,81.3937,81.5472,48869.0
2024-05-21 11:25:00,85.01,85.02,84.94,84.94,25865.0,81.5568,81.5664,81.4896,81.4896,25865.0
2024-05-21 11:30:00,84.93,84.96,84.89,84.91,25621.0,81.48,81.5088,81.4417,81.4608,25621.0
2024-05-21 11:35:00,84.91,84.93,84.9,84.92,24924.0,81.4608,81.48,81.4513,81.4704,24924.0
2024-05-21 11:40:00,84.92,84.93,84.89,84.92,17385.0,81.4704,81.48,81.4417,81.4704,17385.0
2024-05-21 11:45:00,84.92,84.97,84.92,84.93,25175.0,81.4704,81.5184,81.4704,81.48,25175.0
2024-05-21 11:50:00,84.94,84.95,84.92,84.94,18407.0,81.4896,81.4992,81.4704,81.4896,18407.0
2024-05-21 11:55:00,84.95,84.96,84.94,84.94,18885.0,81.4992,81.5088,81.4896,81.4896,18885.0
2024-05-21 12:00:00,84.94,84.94,84.85,84.9,26674.0,81.4896,81.4896,81.4033,81.4513,26674.0
2024-05-21 12:05:00,84.9,84.91,84.85,84.9,28479.0,81.4513,81.4608,81.4033,81.4513,28479.0
2024-05-21 12:10:00,84.91,84.96,84.9,84.95,15811.0,81.4608,81.5088,81.4513,81.4992,15811.0
2024-05-21 12:15:00,84.96,84.98,84.92,84.98,19565.0,81.5088,81.528,81.4704,81.528,19565.0
2024-05-21 12:20:00,84.98,84.98,84.91,84.91,40745.0,81.528,81.528,81.4608,81.4608,40745.0
2024-05-21 12:25:00,84.92,84.99,84.87,84.96,14300.0,81.4704,81.5376,81.4225,81.5088,14300.0
2024-05-21 12:30:00,84.96,84.98,84.93,84.97,15880.0,81.5088,81.528,81.48,81.5184,15880.0
2024-05-21 12:35:00,84.97,84.99,84.95,84.98,13673.0,81.5184,81.5376,81.4992,81.528,13673.0
2024-05-21 12:40:00,84.97,84.99,84.95,84.99,15334.0,81.5184,81.5376,81.4992,81.5376,15334.0
2024-05-21 12:45:00,84.99,85.04,84.98,85.04,15920.0,81.5376,81.5856,81.528,81.5856,15920.0
2024-05-21 12:50:00,85.06,85.08,84.98,84.98,30057.0,81.6048,81.6239,81.528,81.528,30057.0
2024-05-21 12:55:00,84.98,85.04,84.98,85.02,13693.0,81.528,81.5856,81.528,81.5664,13693.0
2024-05-21 13:00:00,85.02,85.03,84.98,85.01,19219.0,81.5664,81.576,81.528,81.5568,19219.0
2024-05-21 13:05:00,85.02,85.03,85.0,85.02,22120.0,81.5664,81.576,81.5472,81.5664,22120.0
2024-05-21 13:10:00,85.02,85.03,84.94,84.94,17650.0,81.5664,81.576,81.4896,81.4896,17650.0
2024-05-21 13:15:00,84.95,84.99,84.95,84.98,17920.0,81.4992,81.5376,81.4992,81.528,17920.0
2024-05-21 13:20:00,84.98,85.01,84.98,85.0,24121.0,81.528,81.5568,81.528,81.5472,24121.0
2024-05-21 13:25:00,84.99,85.0,84.94,84.99,44053.0,81.5376,81.5472,81.4896,81.5376,44053.0
2024-05-21 13:30:00,84.99,85.03,84.97,85.01,25217.0,81.5376,81.576,81.5184,81.5568,25217.0
2024-05-21 13:35:00,85.01,85.07,85.01,85.06,22462.0,81.5568,81.6143,81.5568,81.6048,22462.0
2024-05-21 13:40:00,85.06,85.13,85.06,85.12,24116.0,81.6048,81.6719,81.6048,81.6623,24116.0
2024-05-21 13:45:00,85.12,85.13,85.01,85.03,46018.0,81.6623,81.6719,81.5568,81.576,46018.0
2024-05-21 13:50:00,85.04,85.07,85.01,85.04,15659.0,81.5856,81.6143,81.5568,81.5856,15659.0
2024-05-21 13:55:00,85.04,85.09,85.04,85.09,20906.0,81.5856,81.6335,81.5856,81.6335,20906.0
2024-05-21 14:00:00,85.08,85.09,85.02,85.03,30866.0,81.6239,81.6335,81.5664,81.576,30866.0
2024-05-21 14:05:00,85.04,85.1,85.04,85.08,15021.0,81.5856,81.6431,81.5856,81.6239,15021.0
2024-05-21 14:10:00,85.09,85.14,85.09,85.14,21309.0,81.6335,81.6815,81.6335,81.6815,21309.0
2024-05-21 14:15:00,85.14,85.19,85.13,85.14,28208.0,81.6815,81.7295,81.6719,81.6815,28208.0
2024-05-21 14:20:00,85.15,85.21,85.15,85.21,28397.0,81.6911,81.7487,81.6911,81.7487,28397.0
2024-05-21 14:25:00,85.2,85.23,85.19,85.22,30837.0,81.7391,81.7678,81.7295,81.7583,30837.0
2024-05-21 14:30:00,85.22,85.23,85.18,85.2,36807.0,81.7583,81.7678,81.7199,81.7391,36807.0
2024-05-21 14:35:00,85.18,85.2,85.15,85.17,25187.0,81.7199,81.7391,81.6911,81.7103,25187.0
2024-05-21 14:40:00,85.16,85.17,85.08,85.08,48309.0,81.7007,81.7103,81.6239,81.6239,48309.0
2024-05-21 14:45:00,85.09,85.12,85.07,85.11,25062.0,81.6335,81.6623,81.6143,81.6527,25062.0
2024-05-21 14:50:00,85.11,85.16,85.1,85.15,42849.0,81.6527,81.7007,81.6431,81.6911,42849.0
2024-05-21 14:55:00,85.15,85.16,85.12,85.13,25864.0,81.6911,81.7007,81.6623,81.6719,25864.0
2024-05-21 15:00:00,85.14,85.17,85.13,85.14,47817.0,81.6815,81.7103,81.6719,81.6815,47817.0
2024-05-21 15:05:00,85.14,85.17,85.13,85.17,39061.0,81.6815,81.7103,81.6719,81.7103,39061.0
2024-05-21 15:10:00,85.17,85.24,85.16,85.23,41544.0,81.7103,81.7774,81.7007,81.7678,41544.0
2024-05-21 15:15:00,85.24,85.24,85.15,85.16,49939.0,81.7774,81.7774,81.6911,81.7007,49939.0
2024-05-21 15:20:00,85.16,85.18,85.09,85.14,56490.0,81.7007,81.7199,81.6335,81.6815,56490.0
2024-05-21 15:25:00,85.14,85.18,85.12,85.17,50410.0,81.6815,81.7199,81.6623,81.7103,50410.0
2024-05-21 15:30:00,85.17,85.19,85.11,85.16,57009.0,81.7103,81.7295,81.6527,81.7007,57009.0
2024-05-21 15:35:00,85.16,85.29,85.16,85.22,60195.0,81.7007,81.8254,81.7007,81.7583,60195.0
2024-05-21 15:40:00,85.22,85.22,85.1,85.17,47592.0,81.7583,81.7583,81.6431,81.7103,47592.0
2024-05-21 15:45:00,85.17,85.22,85.14,85.16,53534.0,81.7103,81.7583,81.6815,81.7007,53534.0
2024-05-21 15:50:00,85.15,85.25,85.11,85.23,83255.0,81.6911,81.787,81.6527,81.7678,83255.0
2024-05-21 15:55:00,85.23,85.27,85.15,85.19,197644.0,81.7678,81.8062,81.6911,81.7295,197644.0
2024-05-22 09:30:00,84.88,85.36,84.88,85.29,95562.0,81.4321,81.8926,81.4321,81.8254,95562.0
2024-05-22 09:35:00,85.3,85.39,85.26,85.38,35712.0,81.835,81.9213,81.7966,81.9118,35712.0
2024-05-22 09:40:00,85.38,85.54,85.29,85.49,66165.0,81.9118,82.0653,81.8254,82.0173,66165.0
2024-05-22 09:45:00,85.48,85.52,85.4,85.48,83267.0,82.0077,82.0461,81.9309,82.0077,83267.0
2024-05-22 09:50:00,85.48,85.52,85.36,85.5,48721.0,82.0077,82.0461,81.8926,82.0269,48721.0
2024-05-22 09:55:00,85.5,85.53,85.44,85.51,63682.0,82.0269,82.0557,81.9693,82.0365,63682.0
2024-05-22 10:00:00,85.52,85.52,85.37,85.41,81521.0,82.0461,82.0461,81.9022,81.9405,81521.0
2024-05-22 10:05:00,85.4,85.47,85.39,85.43,39394.0,81.9309,81.9981,81.9213,81.9597,39394.0
2024-05-22 10:10:00,85.44,85.52,85.39,85.49,56085.0,81.9693,82.0461,81.9213,82.0173,56085.0
2024-05-22 10:15:00,85.49,85.56,85.47,85.55,61191.0,82.0173,82.0844,81.9981,82.0748,61191.0
2024-05-22 10:20:00,85.55,85.61,85.49,85.56,54418.0,82.0748,82.1324,82.0173,82.0844,54418.0
2024-05-22 10:25:00,85.56,85.62,85.52,85.62,44334.0,82.0844,82.142,82.0461,82.142,44334.0
2024-05-22 10:30:00,85.62,85.74,85.58,85.68,80103.0,82.142,82.2571,82.1036,82.1996,80103.0
2024-05-22 10:35:00,85.68,85.7,85.5,85.63,109991.0,82.1996,82.2188,82.0269,82.1516,109991.0
2024-05-22 10:40:00,85.62,85.66,85.61,85.64,52351.0,82.142,82.1804,82.1324,82.1612,52351.0
2024-05-22 10:45:00,85.64,85.64,85.53,85.55,54909.0,82.1612,82.1612,82.0557,82.0748,54909.0
2024-05-22 10:50:00,85.56,85.58,85.53,85.58,38965.0,82.0844,82.1036,82.0557,82.1036,38965.0
2024-05-22 10:55:00,85.57,85.68,85.57,85.65,61400.0,82.094,82.1996,82.094,82.1708,61400.0
2024-05-22 11:00:00,85.66,85.81,85.65,85.79,53412.0,82.1804,82.3243,82.1708,82.3051,53412.0
2024-05-22 11:05:00,85.79,85.81,85.74,85.77,52836.0,82.3051,82.3243,82.2571,82.2859,52836.0
2024-05-22 11:10:00,85.78,85.88,85.77,85.84,55756.0,82.2955,82.3914,82.2859,82.3531,55756.0
2024-05-22 11:15:00,85.84,85.89,85.81,85.87,25307.0,82.3531,82.401,82.3243,82.3818,25307.0
2024-05-22 11:20:00,85.87,85.9,85.73,85.73,52256.0,82.3818,82.4106,82.2475,82.2475,52256.0
2024-05-22 11:25:00,85.74,85.74,85.55,85.56,55547.0,82.2571,82.2571,82.0748,82.0844,55547.0
2024-05-22 11:30:00,85.56,85.65,85.52,85.61,49795.0,82.0844,82.1708,82.0461,82.1324,49795.0
2024-05-22 11:35:00,85.62,85.65,85.55,85.56,30431.0,82.142,82.1708,82.0748,82.0844,30431.0
2024-05-22 11:40:00,85.55,85.55,85.45,85.49,61433.0,82.0748,82.0748,81.9789,82.0173,61433.0
2024-05-22 11:45:00,85.49,85.56,85.43,85.56,66928.0,82.0173,82.0844,81.9597,82.0844,66928.0
2024-05-22 11:50:00,85.56,85.6,85.49,85.49,64272.0,82.0844,82.1228,82.0173,82.0173,64272.0
2024-05-22 11:55:00,85.49,85.49,85.33,85.34,52092.0,82.0173,82.0173,81.8638,81.8734,52092.0
2024-05-22 12:00:00,85.34,85.44,85.32,85.42,54772.0,81.8734,81.9693,81.8542,81.9501,54772.0
2024-05-22 12:05:00,85.42,85.44,85.34,85.4,73257.0,81.9501,81.9693,81.8734,81.9309,73257.0
2024-05-22 12:10:00,85.39,85.46,85.39,85.45,34926.0,81.9213,81.9885,81.9213,81.9789,34926.0
2024-05-22 12:15:00,85.46,85.47,85.34,85.38,56037.0,81.9885,81.9981,81.8734,81.9118,56037.0
2024-05-22 12:20:00,85.38,85.53,85.37,85.53,39713.0,81.9118,82.0557,81.9022,82.0557,39713.0
2024-05-22 12:25:00,85.53,85.58,85.48,85.52,29896.0,82.0557,82.1036,82.0077,82.0461,29896.0
2024-05-22 12:30:00,85.52,85.6,85.51,85.59,48346.0,82.0461,82.1228,82.0365,82.1132,48346.0
2024-05-22 12:35:00,85.59,85.68,85.58,85.68,66122.0,82.1132,82.1996,82.1036,82.1996,66122.0
2024-05-22 12:40:00,85.66,85.74,85.65,85.74,44151.0,82.1804,82.2571,82.1708,82.2571,44151.0
2024-05-22 12:45:00,85.73,85.79,85.7,85.78,60924.0,82.2475,82.3051,82.2188,82.2955,60924.0
2024-05-22 12:50:00,85.77,85.79,85.74,85.78,52169.0,82.2859,82.3051,82.2571,82.2955,52169.0
2024-05-22 12:55:00,85.78,85.8,85.76,85.8,44881.0,82.2955,82.3147,82.2763,82.3147,44881.0
2024-05-22 13:00:00,85.8,85.87,85.79,85.81,43747.0,82.3147,82.3818,82.3051,82.3243,43747.0
2024-05-22 13:05:00,85.81,85.85,85.77,85.84,38503.0,82.3243,82.3627,82.2859,82.3531,38503.0
2024-05-22 13:10:00,85.83,85.84,85.76,85.77,34178.0,82.3435,82.3531,82.2763,82.2859,34178.0
2024-05-22 13:15:00,85.77,85.8,85.7,85.79,28045.0,82.2859,82.3147,82.2188,82.3051,28045.0
2024-05-22 13:20:00,85.79,85.8,85.74,85.8,37938.0,82.3051,82.3147,82.2571,82.3147,37938.0
2024-05-22 13:25:00,85.79,85.81,85.76,85.8,53488.0,82.3051,82.3243,82.2763,82.3147,53488.0
2024-05-22 13:30:00,85.79,85.79,85.75,85.77,30237.0,82.3051,82.3051,82.2667,82.2859,30237.0
2024-05-22 13:35:00,85.76,85.78,85.7,85.75,69901.0,82.2763,82.2955,82.2188,82.2667,69901.0
2024-05-22 13:40:00,85.75,85.79,85.71,85.73,37789.0,82.2667,82.3051,82.2283,82.2475,37789.0
2024-05-22 13:45:00,85.72,85.75,85.69,85.75,37755.0,82.2379,82.2667,82.2092,82.2667,37755.0
2024-05-22 13:50:00,85.74,85.77,85.72,85.73,26353.0,82.2571,82.2859,82.2379,82.2475,26353.0
2024-05-22 13:55:00,85.73,85.74,85.7,85.73,45548.0,82.2475,82.2571,82.2188,82.2475,45548.0
2024-05-22 14:00:00,85.73,85.73,85.5,85.61,68791.0,82.2475,82.2475,82.0269,82.1324,68791.0
2024-05-22 14:05:00,85.61,85.64,85.59,85.62,42630.0,82.1324,82.1612,82.1132,82.142,42630.0
2024-05-22 14:10:00,85.62,85.67,85.59,85.59,71946.0,82.142,82.19,82.1132,82.1132,71946.0
2024-05-22 14:15:00,85.59,85.65,85.53,85.64,99100.0,82.1132,82.1708,82.0557,82.1612,99100.0
2024-05-22 14:20:00,85.65,85.65,85.51,85.59,84244.0,82.1708,82.1708,82.0365,82.1132,84244.0
2024-05-22 14:25:00,85.59,85.62,85.54,85.54,42484.0,82.1132,82.142,82.0653,82.0653,42484.0
2024-05-22 14:30:00,85.54,85.58,85.5,85.57,48707.0,82.0653,82.1036,82.0269,82.094,48707.0
2024-05-22 14:35:00,85.57,85.62,85.55,85.62,77364.0,82.094,82.142,82.0748,82.142,77364.0
2024-05-22 14:40:00,85.62,85.65,85.47,85.47,48618.0,82.142,82.1708,81.9981,81.9981,48618.0
2024-05-22 14:45:00,85.47,85.51,85.41,85.51,85757.0,81.9981,82.0365,81.9405,82.0365,85757.0
2024-05-22 14:50:00,85.51,85.56,85.46,85.54,75179.0,82.0365,82.0844,81.9885,82.0653,75179.0
2024-05-22 14:55:00,85.53,85.67,85.4,85.65,126615.0,82.0557,82.19,81.9309,82.1708,126615.0
2024-05-22 15:00:00,85.65,85.76,85.64,85.76,78112.0,82.1708,82.2763,82.1612,82.2763,78112.0
2024-05-22 15:05:00,85.76,85.81,85.72,85.8,122174.0,82.2763,82.3243,82.2379,82.3147,122174.0
2024-05-22 15:10:00,85.8,85.87,85.74,85.78,164471.0,82.3147,82.3818,82.2571,82.2955,164471.0
2024-05-22 15:15:00,85.77,85.78,85.57,85.62,85777.0,82.2859,82.2955,82.094,82.142,85777.0
2024-05-22 15:20:00,85.62,85.66,85.54,85.55,61110.0,82.142,82.1804,82.0653,82.0748,61110.0
2024-05-22 15:25:00,85.55,85.57,85.45,85.49,113208.0,82.0748,82.094,81.9789,82.0173,113208.0
2024-05-22 15:30:00,85.48,85.75,85.47,85.67,110777.0,82.0077,82.2667,81.9981,82.19,110777.0
2024-05-22 15:35:00,85.68,85.74,85.65,85.68,83886.0,82.1996,82.2571,82.1708,82.1996,83886.0
2024-05-22 15:40:00,85.67,85.69,85.57,85.59,143464.0,82.19,82.2092,82.094,82.1132,143464.0
2024-05-22 15:45:00,85.59,85.67,85.58,85.6,138106.0,82.1132,82.19,82.1036,82.1228,138106.0
2024-05-22 15:50:00,85.59,85.67,85.5,85.66,156047.0,82.1132,82.19,82.0269,82.1804,156047.0
2024-05-22 15:55:00,85.67,85.88,85.63,85.76,550292.0,82.19,82.3914,82.1516,82.2763,550292.0
2024-05-23 09:30:00,83.57,84.11,82.8,82.91,527239.0,80.1753,80.6933,79.4366,79.5421,527239.0
2024-05-23 09:35:00,82.91,83.3,82.32,82.57,184106.0,79.5421,79.9162,78.9761,79.2159,184106.0
2024-05-23 09:40:00,82.56,82.62,82.35,82.49,170702.0,79.2063,79.2639,79.0048,79.1391,170702.0
2024-05-23 09:45:00,82.48,82.48,81.89,82.1,246224.0,79.1296,79.1296,78.5635,78.765,246224.0
2024-05-23 09:50:00,82.09,82.56,82.07,82.5,312210.0,78.7554,79.2063,78.7362,79.1487,312210.0
2024-05-23 09:55:00,82.5,82.56,82.29,82.46,128878.0,79.1487,79.2063,78.9473,79.1104,128878.0
2024-05-23 10:00:00,82.47,83.02,82.47,83.01,135839.0,79.12,79.6476,79.12,79.638,135839.0
2024-05-23 10:05:00,83.0,83.36,82.86,83.25,163867.0,79.6284,79.9738,79.4941,79.8683,163867.0
2024-05-23 10:10:00,83.25,83.41,83.16,83.39,108178.0,79.8683,80.0218,79.7819,80.0026,108178.0
2024-05-23 10:15:00,83.38,83.5,83.27,83.44,127166.0,79.993,80.1081,79.8875,80.0506,127166.0
2024-05-23 10:20:00,83.44,83.71,83.4,83.51,123789.0,80.0506,80.3096,80.0122,80.1177,123789.0
2024-05-23 10:25:00,83.51,83.59,83.14,83.21,81286.0,80.1177,80.1945,79.7627,79.8299,81286.0
2024-05-23 10:30:00,83.22,83.52,83.18,83.52,85167.0,79.8395,80.1273,79.8011,80.1273,85167.0
2024-05-23 10:35:00,83.52,83.72,83.44,83.65,88564.0,80.1273,80.3192,80.0506,80.252,88564.0
2024-05-23 10:40:00,83.65,83.69,83.4,83.4,156990.0,80.252,80.2904,80.0122,80.0122,156990.0
2024-05-23 10:45:00,83.39,83.76,83.39,83.68,90230.0,80.0026,80.3576,80.0026,80.2808,90230.0
2024-05-23 10:50:00,83.68,83.78,83.58,83.61,65936.0,80.2808,80.3767,80.1849,80.2137,65936.0
2024-05-23 10:55:00,83.6,83.77,83.6,83.65,78550.0,80.2041,80.3672,80.2041,80.252,78550.0
2024-05-23 11:00:00,83.65,83.77,83.64,83.75,68865.0,80.252,80.3672,80.2424,80.348,68865.0
2024-05-23 11:05:00,83.74,83.74,83.56,83.64,63575.0,80.3384,80.3384,80.1657,80.2424,63575.0
2024-05-23 11:10:00,83.63,83.63,83.4,83.42,61443.0,80.2328,80.2328,80.0122,80.0314,61443.0
2024-05-23 11:15:00,83.41,83.43,83.33,83.35,48141.0,80.0218,80.041,79.945,79.9642,48141.0
2024-05-23 11:20:00,83.36,83.36,83.22,83.23,63756.0,79.9738,79.9738,79.8395,79.8491,63756.0
2024-05-23 11:25:00,83.23,83.24,83.11,83.11,71725.0,79.8491,79.8587,79.734,79.734,71725.0
2024-05-23 11:30:00,83.11,83.12,83.01,83.12,57413.0,79.734,79.7436,79.638,79.7436,57413.0
2024-05-23 11:35:00,83.13,83.18,83.04,83.07,57028.0,79.7532,79.8011,79.6668,79.6956,57028.0
2024-05-23 11:40:00,83.07,83.16,82.92,82.94,108892.0,79.6956,79.7819,79.5517,79.5709,108892.0
2024-05-23 11:45:00,82.93,82.96,82.82,82.84,65092.0,79.5613,79.5901,79.4557,79.4749,65092.0
2024-05-23 11:50:00,82.83,82.89,82.77,82.78,69290.0,79.4653,79.5229,79.4078,79.4174,69290.0
2024-05-23 11:55:00,82.78,82.82,82.62,82.65,70498.0,79.4174,79.4557,79.2639,79.2927,70498.0
2024-05-23 12:00:00,82.63,82.69,82.49,82.63,84414.0,79.2735,79.331,79.1391,79.2735,84414.0
2024-05-23 12:05:00,82.63,82.67,82.59,82.62,41352.0,79.2735,79.3118,79.2351,79.2639,41352.0
2024-05-23 12:10:00,82.62,82.62,82.52,82.53,40445.0,79.2639,79.2639,79.1679,79.1775,40445.0
2024-05-23 12:15:00,82.52,82.54,82.49,82.54,56159.0,79.1679,79.1871,79.1391,79.1871,56159.0
2024-05-23 12:20:00,82.53,82.68,82.53,82.67,48161.0,79.1775,79.3214,79.1775,79.3118,48161.0
2024-05-23 12:25:00,82.66,82.76,82.66,82.7,55897.0,79.3022,79.3982,79.3022,79.3406,55897.0
2024-05-23 12:30:00,82.69,82.83,82.66,82.74,61089.0,79.331,79.4653,79.3022,79.379,61089.0
2024-05-23 12:35:00,82.75,82.76,82.68,82.7,44524.0,79.3886,79.3982,79.3214,79.3406,44524.0
2024-05-23 12:40:00,82.71,82.72,82.52,82.53,46598.0,79.3502,79.3598,79.1679,79.1775,46598.0
2024-05-23 12:45:00,82.52,82.61,82.5,82.51,48915.0,79.1679,79.2543,79.1487,79.1583,48915.0
2024-05-23 12:50:00,82.52,82.57,82.5,82.52,56357.0,79.1679,79.2159,79.1487,79.1679,56357.0
2024-05-23 12:55:00,82.52,82.53,82.49,82.52,43242.0,79.1679,79.1775,79.1391,79.1679,43242.0
2024-05-23 13:00:00,82.53,82.59,82.41,82.59,68604.0,79.1775,79.2351,79.0624,79.2351,68604.0
2024-05-23 13:05:00,82.6,82.76,82.6,82.76,43775.0,79.2447,79.3982,79.2447,79.3982,43775.0
2024-05-23 13:10:00,82.76,82.81,82.7,82.74,29365.0,79.3982,79.4462,79.3406,79.379,29365.0
2024-05-23 13:15:00,82.74,82.8,82.6,82.61,39576.0,79.379,79.4366,79.2447,79.2543,39576.0
2024-05-23 13:20:00,82.61,82.74,82.59,82.73,40142.0,79.2543,79.379,79.2351,79.3694,40142.0
2024-05-23 13:25:00,82.73,82.73,82.52,82.59,37348.0,79.3694,79.3694,79.1679,79.2351,37348.0
2024-05-23 13:30:00,82.59,82.6,82.52,82.52,33758.0,79.2351,79.2447,79.1679,79.1679,33758.0
2024-05-23 13:35:00,82.52,82.53,82.43,82.44,59460.0,79.1679,79.1775,79.0816,79.0912,59460.0
2024-05-23 13:40:00,82.45,82.59,82.43,82.52,80696.0,79.1008,79.2351,79.0816,79.1679,80696.0
2024-05-23 13:45:00,82.53,82.73,82.46,82.69,72530.0,79.1775,79.3694,79.1104,79.331,72530.0
2024-05-23 13:50:00,82.69,82.71,82.48,82.48,102464.0,79.331,79.3502,79.1296,79.1296,102464.0
2024-05-23 13:55:00,82.49,82.49,82.26,82.33,104583.0,79.1391,79.1391,78.9185,78.9856,104583.0
2024-05-23 14:00:00,82.33,82.34,82.22,82.23,47509.0,78.9856,78.9952,78.8801,78.8897,47509.0
2024-05-23 14:05:00,82.22,82.24,82.11,82.12,43340.0,78.8801,78.8993,78.7746,78.7842,43340.0
2024-05-23 14:10:00,82.11,82.18,82.07,82.15,57192.0,78.7746,78.8417,78.7362,78.813,57192.0
2024-05-23 14:15:00,82.14,82.19,82.04,82.06,76570.0,78.8034,78.8513,78.7074,78.7266,76570.0
2024-05-23 14:20:00,82.06,82.14,82.05,82.1,70275.0,78.7266,78.8034,78.717,78.765,70275.0
2024-05-23 14:25:00,82.1,82.16,82.05,82.06,50530.0,78.765,78.8226,78.717,78.7266,50530.0
2024-05-23 14:30:00,82.05,82.13,82.0,82.13,42184.0,78.717,78.7938,78.6691,78.7938,42184.0
2024-05-23 14:35:00,82.13,82.19,82.07,82.17,55375.0,78.7938,78.8513,78.7362,78.8321,55375.0
2024-05-23 14:40:00,82.17,82.21,82.06,82.06,57146.0,78.8321,78.8705,78.7266,78.7266,57146.0
2024-05-23 14:45:00,82.08,82.14,82.07,82.13,43947.0,78.7458,78.8034,78.7362,78.7938,43947.0
2024-05-23 14:50:00,82.13,82.13,81.97,82.04,47174.0,78.7938,78.7938,78.6403,78.7074,47174.0
2024-05-23 14:55:00,82.04,82.06,81.92,81.92,45797.0,78.7074,78.7266,78.5923,78.5923,45797.0
2024-05-23 15:00:00,81.92,81.93,81.82,81.91,80129.0,78.5923,78.6019,78.4964,78.5827,80129.0
2024-05-23 15:05:00,81.92,82.06,81.92,82.05,63892.0,78.5923,78.7266,78.5923,78.717,63892.0
2024-05-23 15:10:00,82.05,82.09,81.98,82.07,70400.0,78.717,78.7554,78.6499,78.7362,70400.0
2024-05-23 15:15:00,82.06,82.15,81.96,82.14,95598.0,78.7266,78.813,78.6307,78.8034,95598.0
2024-05-23 15:20:00,82.14,82.2,82.09,82.09,59577.0,78.8034,78.8609,78.7554,78.7554,59577.0
2024-05-23 15:25:00,82.09,82.1,82.03,82.09,83843.0,78.7554,78.765,78.6978,78.7554,83843.0
2024-05-23 15:30:00,82.08,82.11,81.94,82.02,101656.0,78.7458,78.7746,78.6115,78.6882,101656.0
2024-05-23 15:35:00,82.03,82.03,81.83,81.84,112370.0,78.6978,78.6978,78.506,78.5156,112370.0
2024-05-23 15:40:00,81.84,81.84,81.66,81.71,92561.0,78.5156,78.5156,78.3429,78.3908,92561.0
2024-05-23 15:45:00,81.7,81.71,81.51,81.54,144434.0,78.3812,78.3908,78.199,78.2277,144434.0
2024-05-23 15:50:00,81.54,81.57,81.34,81.5,230863.0,78.2277,78.2565,78.0359,78.1894,230863.0
2024-05-23 15:55:00,81.49,81.49,81.22,81.37,582967.0,78.1798,78.1798,77.9207,78.0646,582967.0
2024-05-24 09:30:00,80.99,81.28,80.88,81.18,243773.0,77.7001,77.9783,77.5945,77.8824,243773.0
2024-05-24 09:35:00,81.17,81.55,81.17,81.46,75179.0,77.8728,78.2373,77.8728,78.151,75179.0
2024-05-24 09:40:00,81.46,81.63,81.39,81.62,63894.0,78.151,78.3141,78.0838,78.3045,63894.0
2024-05-24 09:45:00,81.61,81.9,81.59,81.67,80639.0,78.2949,78.5731,78.2757,78.3525,80639.0
2024-05-24 09:50:00,81.67,81.82,81.6,81.74,65967.0,78.3525,78.4964,78.2853,78.4196,65967.0
2024-05-24 09:55:00,81.72,81.92,81.72,81.84,73941.0,78.4004,78.5923,78.4004,78.5156,73941.0
2024-05-24 10:00:00,81.86,82.05,81.84,82.02,78317.0,78.5347,78.717,78.5156,78.6882,78317.0
2024-05-24 10:05:00,82.02,82.03,81.88,81.97,88280.0,78.6882,78.6978,78.5539,78.6403,88280.0
2024-05-24 10:10:00,81.96,82.1,81.91,81.94,67342.0,78.6307,78.765,78.5827,78.6115,67342.0
2024-05-24 10:15:00,81.94,81.95,81.81,81.82,66699.0,78.6115,78.6211,78.4868,78.4964,66699.0
2024-05-24 10:20:00,81.81,81.92,81.81,81.89,64673.0,78.4868,78.5923,78.4868,78.5635,64673.0
2024-05-24 10:25:00,81.89,81.99,81.88,81.95,84015.0,78.5635,78.6595,78.5539,78.6211,84015.0
2024-05-24 10:30:00,81.96,81.96,81.75,81.84,62704.0,78.6307,78.6307,78.4292,78.5156,62704.0
2024-05-24 10:35:00,81.83,81.94,81.79,81.9,54634.0,78.506,78.6115,78.4676,78.5731,54634.0
2024-05-24 10:40:00,81.9,81.93,81.66,81.67,65294.0,78.5731,78.6019,78.3429,78.3525,65294.0
2024-05-24 10:45:00,81.69,81.88,81.67,81.86,75497.0,78.3716,78.5539,78.3525,78.5347,75497.0
2024-05-24 10:50:00,81.88,81.9,81.78,81.79,72342.0,78.5539,78.5731,78.458,78.4676,72342.0
2024-05-24 10:55:00,81.79,81.89,81.79,81.89,70961.0,78.4676,78.5635,78.4676,78.5635,70961.0
2024-05-24 11:00:00,81.89,81.94,81.8,81.87,62388.0,78.5635,78.6115,78.4772,78.5443,62388.0
2024-05-24 11:05:00,81.87,81.99,81.86,81.99,62202.0,78.5443,78.6595,78.5347,78.6595,62202.0
2024-05-24 11:10:00,82.0,82.18,82.0,82.17,62561.0,78.6691,78.8417,78.6691,78.8321,62561.0
2024-05-24 11:15:00,82.18,82.22,82.09,82.14,90304.0,78.8417,78.8801,78.7554,78.8034,90304.0
2024-05-24 11:20:00,82.14,82.32,82.13,82.31,74341.0,78.8034,78.9761,78.7938,78.9665,74341.0
2024-05-24 11:25:00,82.31,82.35,82.23,82.28,104600.0,78.9665,79.0048,78.8897,78.9377,104600.0
2024-05-24 11:30:00,82.29,82.3,82.19,82.24,91283.0,78.9473,78.9569,78.8513,78.8993,91283.0
2024-05-24 11:35:00,82.25,82.25,82.09,82.11,97523.0,78.9089,78.9089,78.7554,78.7746,97523.0
2024-05-24 11:40:00,82.11,82.18,82.07,82.07,68185.0,78.7746,78.8417,78.7362,78.7362,68185.0
2024-05-24 11:45:00,82.08,82.08,81.91,81.93,72837.0,78.7458,78.7458,78.5827,78.6019,72837.0
2024-05-24 11:50:00,81.92,81.96,81.88,81.9,28940.0,78.5923,78.6307,78.5539,78.5731,28940.0
2024-05-24 11:55:00,81.91,81.94,81.87,81.88,42877.0,78.5827,78.6115,78.5443,78.5539,42877.0
2024-05-24 12:00:00,81.87,81.88,81.76,81.77,62359.0,78.5443,78.5539,78.4388,78.4484,62359.0
2024-05-24 12:05:00,81.78,81.8,81.66,81.71,64963.0,78.458,78.4772,78.3429,78.3908,64963.0
2024-05-24 12:10:00,81.72,81.76,81.69,81.72,49552.0,78.4004,78.4388,78.3716,78.4004,49552.0
2024-05-24 12:15:00,81.73,81.79,81.69,81.78,94852.0,78.41,78.4676,78.3716,78.458,94852.0
2024-05-24 12:20:00,81.78,81.8,81.74,81.75,35461.0,78.458,78.4772,78.4196,78.4292,35461.0
2024-05-24 12:25:00,81.75,81.76,81.69,81.75,82963.0,78.4292,78.4388,78.3716,78.4292,82963.0
2024-05-24 12:30:00,81.75,81.79,81.73,81.74,35121.0,78.4292,78.4676,78.41,78.4196,35121.0
2024-05-24 12:35:00,81.74,81.81,81.66,81.81,115935.0,78.4196,78.4868,78.3429,78.4868,115935.0
2024-05-24 12:40:00,81.81,81.88,81.8,81.83,31983.0,78.4868,78.5539,78.4772,78.506,31983.0
2024-05-24 12:45:00,81.83,81.91,81.82,81.87,43499.0,78.506,78.5827,78.4964,78.5443,43499.0
2024-05-24 12:50:00,81.88,81.91,81.82,81.84,29201.0,78.5539,78.5827,78.4964,78.5156,29201.0
2024-05-24 12:55:00,81.85,81.88,81.82,81.82,40865.0,78.5251,78.5539,78.4964,78.4964,40865.0
2024-05-24 13:00:00,81.84,81.88,81.82,81.82,33881.0,78.5156,78.5539,78.4964,78.4964,33881.0
2024-05-24 13:05:00,81.82,81.85,81.82,81.83,38202.0,78.4964,78.5251,78.4964,78.506,38202.0
2024-05-24 13:10:00,81.83,81.94,81.82,81.91,50138.0,78.506,78.6115,78.4964,78.5827,50138.0
2024-05-24 13:15:00,81.92,81.94,81.89,81.91,27116.0,78.5923,78.6115,78.5635,78.5827,27116.0
2024-05-24 13:20:00,81.9,81.93,81.85,81.87,104321.0,78.5731,78.6019,78.5251,78.5443,104321.0
2024-05-24 13:25:00,81.88,81.93,81.86,81.89,45493.0,78.5539,78.6019,78.5347,78.5635,45493.0
2024-05-24 13:30:00,81.89,81.95,81.88,81.95,36414.0,78.5635,78.6211,78.5539,78.6211,36414.0
2024-05-24 13:35:00,81.94,81.97,81.92,81.97,27708.0,78.6115,78.6403,78.5923,78.6403,27708.0
2024-05-24 13:40:00,81.96,81.99,81.92,81.98,31368.0,78.6307,78.6595,78.5923,78.6499,31368.0
2024-05-24 13:45:00,81.98,82.0,81.9,81.91,54473.0,78.6499,78.6691,78.5731,78.5827,54473.0
2024-05-24 13:50:00,81.92,81.96,81.9,81.95,35387.0,78.5923,78.6307,78.5731,78.6211,35387.0
2024-05-24 13:55:00,81.96,82.03,81.95,81.98,62427.0,78.6307,78.6978,78.6211,78.6499,62427.0
2024-05-24 14:00:00,81.98,82.01,81.95,81.96,46395.0,78.6499,78.6786,78.6211,78.6307,46395.0
2024-05-24 14:05:00,81.96,81.96,81.9,81.96,49180.0,78.6307,78.6307,78.5731,78.6307,49180.0
2024-05-24 14:10:00,81.97,81.97,81.9,81.93,63872.0,78.6403,78.6403,78.5731,78.6019,63872.0
2024-05-24 14:15:00,81.92,81.93,81.89,81.91,40420.0,78.5923,78.6019,78.5635,78.5827,40420.0
2024-05-24 14:20:00,81.91,81.94,81.9,81.9,167804.0,78.5827,78.6115,78.5731,78.5731,167804.0
2024-05-24 14:25:00,81.9,81.9,81.78,81.8,83239.0,78.5731,78.5731,78.458,78.4772,83239.0
2024-05-24 14:30:00,81.79,81.84,81.75,81.83,77982.0,78.4676,78.5156,78.4292,78.506,77982.0
2024-05-24 14:35:00,81.82,81.84,81.79,81.8,58887.0,78.4964,78.5156,78.4676,78.4772,58887.0
2024-05-24 14:40:00,81.79,81.79,81.68,81.76,65915.0,78.4676,78.4676,78.3621,78.4388,65915.0
2024-05-24 14:45:00,81.75,81.88,81.75,81.86,53493.0,78.4292,78.5539,78.4292,78.5347,53493.0
2024-05-24 14:50:00,81.86,81.93,81.85,81.88,64473.0,78.5347,78.6019,78.5251,78.5539,64473.0
2024-05-24 14:55:00,81.88,81.9,81.84,81.84,63584.0,78.5539,78.5731,78.5156,78.5156,63584.0
2024-05-24 15:00:00,81.84,81.87,81.76,81.77,80943.0,78.5156,78.5443,78.4388,78.4484,80943.0
2024-05-24 15:05:00,81.77,81.8,81.75,81.79,73027.0,78.4484,78.4772,78.4292,78.4676,73027.0
2024-05-24 15:10:00,81.79,81.81,81.72,81.73,65145.0,78.4676,78.4868,78.4004,78.41,65145.0
2024-05-24 15:15:00,81.73,81.87,81.71,81.84,131949.0,78.41,78.5443,78.3908,78.5156,131949.0
2024-05-24 15:20:00,81.84,81.84,81.75,81.76,111956.0,78.5156,78.5156,78.4292,78.4388,111956.0
2024-05-24 15:25:00,81.76,81.78,81.67,81.73,70576.0,78.4388,78.458,78.3525,78.41,70576.0
2024-05-24 15:30:00,81.73,81.82,81.7,81.81,98348.0,78.41,78.4964,78.3812,78.4868,98348.0
2024-05-24 15:35:00,81.81,82.0,81.8,81.92,244656.0,78.4868,78.6691,78.4772,78.5923,244656.0
2024-05-24 15:40:00,81.92,81.95,81.81,81.9,110612.0,78.5923,78.6211,78.4868,78.5731,110612.0
2024-05-24 15:45:00,81.89,81.96,81.87,81.92,202134.0,78.5635,78.6307,78.5443,78.5923,202134.0
2024-05-24 15:50:00,81.92,82.16,81.91,82.15,178690.0,78.5923,78.8226,78.5827,78.813,178690.0
2024-05-24 15:55:00,82.15,82.32,82.13,82.28,521525.0,78.813,78.9761,78.7938,78.9377,521525.0
2024-05-28 09:30:00,82.13,82.63,81.87,82.6,252850.0,78.7938,79.2735,78.5443,79.2447,252850.0
2024-05-28 09:35:00,82.54,82.56,82.12,82.14,101483.0,79.1871,79.2063,78.7842,78.8034,101483.0
2024-05-28 09:40:00,82.16,82.27,81.94,82.26,98955.0,78.8226,78.9281,78.6115,78.9185,98955.0
2024-05-28 09:45:00,82.28,82.69,82.14,82.69,60308.0,78.9377,79.331,78.8034,79.331,60308.0
2024-05-28 09:50:00,82.69,82.74,82.59,82.7,45957.0,79.331,79.379,79.2351,79.3406,45957.0
2024-05-28 09:55:00,82.72,82.74,82.52,82.63,73368.0,79.3598,79.379,79.1679,79.2735,73368.0
2024-05-28 10:00:00,82.63,82.64,82.48,82.5,80344.0,79.2735,79.2831,79.1296,79.1487,80344.0
2024-05-28 10:05:00,82.49,82.53,82.35,82.39,69151.0,79.1391,79.1775,79.0048,79.0432,69151.0
2024-05-28 10:10:00,82.38,82.44,82.21,82.25,108966.0,79.0336,79.0912,78.8705,78.9089,108966.0
2024-05-28 10:15:00,82.26,82.38,82.21,82.25,59884.0,78.9185,79.0336,78.8705,78.9089,59884.0
2024-05-28 10:20:00,82.25,82.34,82.18,82.19,62034.0,78.9089,78.9952,78.8417,78.8513,62034.0
2024-05-28 10:25:00,82.19,82.25,82.05,82.23,106630.0,78.8513,78.9089,78.717,78.8897,106630.0
2024-05-28 10:30:00,82.23,82.24,82.13,82.17,73987.0,78.8897,78.8993,78.7938,78.8321,73987.0
2024-05-28 10:35:00,82.17,82.18,82.01,82.03,111320.0,78.8321,78.8417,78.6786,78.6978,111320.0
2024-05-28 10:40:00,82.03,82.21,81.97,82.13,54716.0,78.6978,78.8705,78.6403,78.7938,54716.0
2024-05-28 10:45:00,82.14,82.25,82.07,82.21,68812.0,78.8034,78.9089,78.7362,78.8705,68812.0
2024-05-28 10:50:00,82.2,82.3,82.15,82.24,98926.0,78.8609,78.9569,78.813,78.8993,98926.0
2024-05-28 10:55:00,82.24,82.25,82.17,82.2,50349.0,78.8993,78.9089,78.8321,78.8609,50349.0
2024-05-28 11:00:00,82.2,82.33,82.2,82.32,87299.0,78.8609,78.9856,78.8609,78.9761,87299.0
2024-05-28 11:05:00,82.32,82.46,82.32,82.45,35829.0,78.9761,79.1104,78.9761,79.1008,35829.0
2024-05-28 11:10:00,82.45,82.47,82.36,82.38,49344.0,79.1008,79.12,79.0144,79.0336,49344.0
2024-05-28 11:15:00,82.37,82.4,82.32,82.34,84346.0,79.024,79.0528,78.9761,78.9952,84346.0
2024-05-28 11:20:00,82.34,82.47,82.34,82.44,65989.0,78.9952,79.12,78.9952,79.0912,65989.0
2024-05-28 11:25:00,82.45,82.45,82.4,82.4,34500.0,79.1008,79.1008,79.0528,79.0528,34500.0
2024-05-28 11:30:00,82.4,82.4,82.34,82.38,38459.0,79.0528,79.0528,78.9952,79.0336,38459.0
2024-05-28 11:35:00,82.39,82.54,82.39,82.48,58051.0,79.0432,79.1871,79.0432,79.1296,58051.0
2024-05-28 11:40:00,82.5,82.55,82.46,82.47,52249.0,79.1487,79.1967,79.1104,79.12,52249.0
2024-05-28 11:45:00,82.45,82.51,82.45,82.48,42007.0,79.1008,79.1583,79.1008,79.1296,42007.0
2024-05-28 11:50:00,82.48,82.56,82.46,82.55,39684.0,79.1296,79.2063,79.1104,79.1967,39684.0
2024-05-28 11:55:00,82.56,82.59,82.53,82.53,52222.0,79.2063,79.2351,79.1775,79.1775,52222.0
2024-05-28 12:00:00,82.53,82.59,82.53,82.58,26380.0,79.1775,79.2351,79.1775,79.2255,26380.0
2024-05-28 12:05:00,82.59,82.6,82.53,82.55,58944.0,79.2351,79.2447,79.1775,79.1967,58944.0
2024-05-28 12:10:00,82.55,82.62,82.54,82.58,67461.0,79.1967,79.2639,79.1871,79.2255,67461.0
2024-05-28 12:15:00,82.59,82.6,82.54,82.55,41770.0,79.2351,79.2447,79.1871,79.1967,41770.0
2024-05-28 12:20:00,82.55,82.6,82.53,82.6,51285.0,79.1967,79.2447,79.1775,79.2447,51285.0
2024-05-28 12:25:00,82.6,82.63,82.57,82.63,30641.0,79.2447,79.2735,79.2159,79.2735,30641.0
2024-05-28 12:30:00,82.63,82.64,82.54,82.54,50124.0,79.2735,79.2831,79.1871,79.1871,50124.0
2024-05-28 12:35:00,82.55,82.56,82.46,82.55,81401.0,79.1967,79.2063,79.1104,79.1967,81401.0
2024-05-28 12:40:00,82.55,82.57,82.47,82.47,102669.0,79.1967,79.2159,79.12,79.12,102669.0
2024-05-28 12:45:00,82.48,82.54,82.47,82.48,46474.0,79.1296,79.1871,79.12,79.1296,46474.0
2024-05-28 12:50:00,82.48,82.51,82.46,82.46,52526.0,79.1296,79.1583,79.1104,79.1104,52526.0
2024-05-28 12:55:00,82.46,82.47,82.38,82.39,36979.0,79.1104,79.12,79.0336,79.0432,36979.0
2024-05-28 13:00:00,82.4,82.44,82.37,82.41,58146.0,79.0528,79.0912,79.024,79.0624,58146.0
2024-05-28 13:05:00,82.42,82.5,82.41,82.48,25357.0,79.072,79.1487,79.0624,79.1296,25357.0
2024-05-28 13:10:00,82.48,82.53,82.47,82.52,58063.0,79.1296,79.1775,79.12,79.1679,58063.0
2024-05-28 13:15:00,82.53,82.54,82.49,82.52,51648.0,79.1775,79.1871,79.1391,79.1679,51648.0
2024-05-28 13:20:00,82.5,82.53,82.44,82.45,56180.0,79.1487,79.1775,79.0912,79.1008,56180.0
2024-05-28 13:25:00,82.44,82.44,82.37,82.38,43029.0,79.0912,79.0912,79.024,79.0336,43029.0
2024-05-28 13:30:00,82.37,82.5,82.36,82.49,46644.0,79.024,79.1487,79.0144,79.1391,46644.0
2024-05-28 13:35:00,82.48,82.49,82.36,82.36,33744.0,79.1296,79.1391,79.0144,79.0144,33744.0
2024-05-28 13:40:00,82.36,82.37,82.28,82.29,33966.0,79.0144,79.024,78.9377,78.9473,33966.0
2024-05-28 13:45:00,82.29,82.3,82.25,82.25,44168.0,78.9473,78.9569,78.9089,78.9089,44168.0
2024-05-28 13:50:00,82.26,82.26,82.17,82.19,66644.0,78.9185,78.9185,78.8321,78.8513,66644.0
2024-05-28 13:55:00,82.2,82.26,82.19,82.23,27357.0,78.8609,78.9185,78.8513,78.8897,27357.0
2024-05-28 14:00:00,82.23,82.24,82.15,82.24,46976.0,78.8897,78.8993,78.813,78.8993,46976.0
2024-05-28 14:05:00,82.23,82.25,82.2,82.24,20100.0,78.8897,78.9089,78.8609,78.8993,20100.0
2024-05-28 14:10:00,82.24,82.24,82.15,82.21,65921.0,78.8993,78.8993,78.813,78.8705,65921.0
2024-05-28 14:15:00,82.2,82.24,82.18,82.23,42913.0,78.8609,78.8993,78.8417,78.8897,42913.0
2024-05-28 14:20:00,82.23,82.24,82.13,82.17,63579.0,78.8897,78.8993,78.7938,78.8321,63579.0
2024-05-28 14:25:00,82.17,82.18,82.04,82.07,44058.0,78.8321,78.8417,78.7074,78.7362,44058.0
2024-05-28 14:30:00,82.06,82.07,82.02,82.03,39613.0,78.7266,78.7362,78.6882,78.6978,39613.0
2024-05-28 14:35:00,82.02,82.03,81.93,81.96,45623.0,78.6882,78.6978,78.6019,78.6307,45623.0
2024-05-28 14:40:00,81.97,82.04,81.96,81.99,36641.0,78.6403,78.7074,78.6307,78.6595,36641.0
2024-05-28 14:45:00,82.0,82.01,81.97,81.98,37085.0,78.6691,78.6786,78.6403,78.6499,37085.0
2024-05-28 14:50:00,81.99,82.04,81.96,81.99,50224.0,78.6595,78.7074,78.6307,78.6595,50224.0
2024-05-28 14:55:00,82.0,82.04,81.98,81.98,48756.0,78.6691,78.7074,78.6499,78.6499,48756.0
2024-05-28 15:00:00,81.98,81.98,81.92,81.93,48657.0,78.6499,78.6499,78.5923,78.6019,48657.0
2024-05-28 15:05:00,81.93,82.0,81.93,81.99,43695.0,78.6019,78.6691,78.6019,78.6595,43695.0
2024-05-28 15:10:00,81.99,82.04,81.97,81.98,41981.0,78.6595,78.7074,78.6403,78.6499,41981.0
2024-05-28 15:15:00,81.98,82.13,81.94,82.12,67577.0,78.6499,78.7938,78.6115,78.7842,67577.0
2024-05-28 15:20:00,82.11,82.11,82.02,82.06,69437.0,78.7746,78.7746,78.6882,78.7266,69437.0
2024-05-28 15:25:00,82.06,82.2,82.05,82.13,89595.0,78.7266,78.8609,78.717,78.7938,89595.0
2024-05-28 15:30:00,82.12,82.17,82.08,82.14,87065.0,78.7842,78.8321,78.7458,78.8034,87065.0
2024-05-28 15:35:00,82.14,82.29,82.13,82.23,108738.0,78.8034,78.9473,78.7938,78.8897,108738.0
2024-05-28 15:40:00,82.23,82.28,82.06,82.08,79095.0,78.8897,78.9377,78.7266,78.7458,79095.0
2024-05-28 15:45:00,82.07,82.14,82.0,82.07,79743.0,78.7362,78.8034,78.6691,78.7362,79743.0
2024-05-28 15:50:00,82.06,82.18,82.03,82.11,115868.0,78.7266,78.8417,78.6978,78.7746,115868.0
2024-05-28 15:55:00,82.11,82.13,81.92,82.01,559407.0,78.7746,78.7938,78.5923,78.6786,559407.0
2024-05-29 09:30:00,81.34,81.52,81.14,81.34,138761.0,78.0359,78.2086,77.844,78.0359,138761.0
2024-05-29 09:35:00,81.34,81.43,81.07,81.32,83569.0,78.0359,78.1222,77.7768,78.0167,83569.0
2024-05-29 09:40:00,81.33,81.41,81.01,81.37,44953.0,78.0263,78.103,77.7193,78.0646,44953.0
2024-05-29 09:45:00,81.37,81.38,81.11,81.24,72856.0,78.0646,78.0742,77.8152,77.9399,72856.0
2024-05-29 09:50:00,81.25,81.26,80.94,80.94,55049.0,77.9495,77.9591,77.6521,77.6521,55049.0
2024-05-29 09:55:00,80.96,81.06,80.9,80.95,68463.0,77.6713,77.7672,77.6137,77.6617,68463.0
2024-05-29 10:00:00,80.96,81.22,80.96,81.09,47018.0,77.6713,77.9207,77.6713,77.796,47018.0
2024-05-29 10:05:00,81.08,81.12,80.99,81.0,43940.0,77.7864,77.8248,77.7001,77.7097,43940.0
2024-05-29 10:10:00,81.0,81.04,80.76,80.85,58950.0,77.7097,77.7481,77.4794,77.5658,58950.0
2024-05-29 10:15:00,80.84,80.94,80.75,80.92,64395.0,77.5562,77.6521,77.4698,77.6329,64395.0
2024-05-29 10:20:00,80.92,80.98,80.85,80.97,55615.0,77.6329,77.6905,77.5658,77.6809,55615.0
2024-05-29 10:25:00,80.96,81.09,80.91,81.06,78217.0,77.6713,77.796,77.6233,77.7672,78217.0
2024-05-29 10:30:00,81.06,81.16,81.03,81.04,79062.0,77.7672,77.8632,77.7385,77.7481,79062.0
2024-05-29 10:35:00,81.04,81.22,81.02,81.21,49178.0,77.7481,77.9207,77.7289,77.9111,49178.0
2024-05-29 10:40:00,81.21,81.31,81.2,81.27,49061.0,77.9111,78.0071,77.9016,77.9687,49061.0
2024-05-29 10:45:00,81.27,81.33,81.23,81.31,27929.0,77.9687,78.0263,77.9303,78.0071,27929.0
2024-05-29 10:50:00,81.32,81.32,81.15,81.19,61636.0,78.0167,78.0167,77.8536,77.892,61636.0
2024-05-29 10:55:00,81.19,81.21,81.14,81.19,90048.0,77.892,77.9111,77.844,77.892,90048.0
2024-05-29 11:00:00,81.19,81.2,81.11,81.18,55741.0,77.892,77.9016,77.8152,77.8824,55741.0
2024-05-29 11:05:00,81.19,81.34,81.18,81.29,37777.0,77.892,78.0359,77.8824,77.9879,37777.0
2024-05-29 11:10:00,81.28,81.32,81.24,81.31,40070.0,77.9783,78.0167,77.9399,78.0071,40070.0
2024-05-29 11:15:00,81.31,81.38,81.29,81.34,43116.0,78.0071,78.0742,77.9879,78.0359,43116.0
2024-05-29 11:20:00,81.34,81.37,81.26,81.3,67208.0,78.0359,78.0646,77.9591,77.9975,67208.0
2024-05-29 11:25:00,81.29,81.39,81.27,81.39,44102.0,77.9879,78.0838,77.9687,78.0838,44102.0
2024-05-29 11:30:00,81.39,81.43,81.28,81.31,39040.0,78.0838,78.1222,77.9783,78.0071,39040.0
2024-05-29 11:35:00,81.31,81.38,81.21,81.27,118283.0,78.0071,78.0742,77.9111,77.9687,118283.0
2024-05-29 11:40:00,81.26,81.3,81.22,81.23,33201.0,77.9591,77.9975,77.9207,77.9303,33201.0
2024-05-29 11:45:00,81.24,81.32,81.23,81.32,45269.0,77.9399,78.0167,77.9303,78.0167,45269.0
2024-05-29 11:50:00,81.33,81.34,81.22,81.23,41297.0,78.0263,78.0359,77.9207,77.9303,41297.0
2024-05-29 11:55:00,81.23,81.25,81.17,81.2,27100.0,77.9303,77.9495,77.8728,77.9016,27100.0
2024-05-29 12:00:00,81.2,81.2,81.12,81.13,42037.0,77.9016,77.9016,77.8248,77.8344,42037.0
2024-05-29 12:05:00,81.14,81.15,81.12,81.14,31204.0,77.844,77.8536,77.8248,77.844,31204.0
2024-05-29 12:10:00,81.14,81.27,81.13,81.27,38976.0,77.844,77.9687,77.8344,77.9687,38976.0
2024-05-29 12:15:00,81.27,81.39,81.26,81.39,27572.0,77.9687,78.0838,77.9591,78.0838,27572.0
2024-05-29 12:20:00,81.39,81.39,81.36,81.37,45909.0,78.0838,78.0838,78.0551,78.0646,45909.0
2024-05-29 12:25:00,81.37,81.4,81.36,81.4,33494.0,78.0646,78.0934,78.0551,78.0934,33494.0
2024-05-29 12:30:00,81.43,81.5,81.38,81.46,41000.0,78.1222,78.1894,78.0742,78.151,41000.0
2024-05-29 12:35:00,81.46,81.55,81.45,81.54,28229.0,78.151,78.2373,78.1414,78.2277,28229.0
2024-05-29 12:40:00,81.54,81.66,81.51,81.65,38755.0,78.2277,78.3429,78.199,78.3333,38755.0
2024-05-29 12:45:00,81.65,81.65,81.53,81.54,39075.0,78.3333,78.3333,78.2181,78.2277,39075.0
2024-05-29 12:50:00,81.54,81.56,81.52,81.52,30993.0,78.2277,78.2469,78.2086,78.2086,30993.0
2024-05-29 12:55:00,81.52,81.54,81.43,81.48,67257.0,78.2086,78.2277,78.1222,78.1702,67257.0
2024-05-29 13:00:00,81.48,81.48,81.34,81.39,39049.0,78.1702,78.1702,78.0359,78.0838,39049.0
2024-05-29 13:05:00,81.4,81.48,81.4,81.45,30212.0,78.0934,78.1702,78.0934,78.1414,30212.0
2024-05-29 13:10:00,81.45,81.51,81.44,81.5,32832.0,78.1414,78.199,78.1318,78.1894,32832.0
2024-05-29 13:15:00,81.5,81.5,81.46,81.49,28289.0,78.1894,78.1894,78.151,78.1798,28289.0
2024-05-29 13:20:00,81.48,81.61,81.44,81.6,57337.0,78.1702,78.2949,78.1318,78.2853,57337.0
2024-05-29 13:25:00,81.59,81.72,81.54,81.72,106203.0,78.2757,78.4004,78.2277,78.4004,106203.0
2024-05-29 13:30:00,81.72,81.75,81.68,81.69,76271.0,78.4004,78.4292,78.3621,78.3716,76271.0
2024-05-29 13:35:00,81.7,81.7,81.6,81.63,43914.0,78.3812,78.3812,78.2853,78.3141,43914.0
2024-05-29 13:40:00,81.64,81.65,81.56,81.59,30295.0,78.3237,78.3333,78.2469,78.2757,30295.0
2024-05-29 13:45:00,81.59,81.71,81.59,81.69,30347.0,78.2757,78.3908,78.2757,78.3716,30347.0
2024-05-29 13:50:00,81.69,81.77,81.67,81.76,42803.0,78.3716,78.4484,78.3525,78.4388,42803.0
2024-05-29 13:55:00,81.76,81.76,81.72,81.72,29958.0,78.4388,78.4388,78.4004,78.4004,29958.0
2024-05-29 14:00:00,81.72,81.77,81.67,81.76,41898.0,78.4004,78.4484,78.3525,78.4388,41898.0
2024-05-29 14:05:00,81.76,81.79,81.68,81.77,47722.0,78.4388,78.4676,78.3621,78.4484,47722.0
2024-05-29 14:10:00,81.79,81.79,81.72,81.72,42883.0,78.4676,78.4676,78.4004,78.4004,42883.0
2024-05-29 14:15:00,81.73,81.76,81.71,81.74,27359.0,78.41,78.4388,78.3908,78.4196,27359.0
2024-05-29 14:20:00,81.75,81.79,81.74,81.74,42874.0,78.4292,78.4676,78.4196,78.4196,42874.0
2024-05-29 14:25:00,81.75,81.79,81.72,81.73,32497.0,78.4292,78.4676,78.4004,78.41,32497.0
2024-05-29 14:30:00,81.73,81.73,81.66,81.71,50014.0,78.41,78.41,78.3429,78.3908,50014.0
2024-05-29 14:35:00,81.72,81.73,81.67,81.7,91475.0,78.4004,78.41,78.3525,78.3812,91475.0
2024-05-29 14:40:00,81.7,81.77,81.69,81.76,40640.0,78.3812,78.4484,78.3716,78.4388,40640.0
2024-05-29 14:45:00,81.76,81.79,81.69,81.77,62504.0,78.4388,78.4676,78.3716,78.4484,62504.0
2024-05-29 14:50:00,81.78,81.78,81.72,81.77,34926.0,78.458,78.458,78.4004,78.4484,34926.0
2024-05-29 14:55:00,81.78,81.78,81.7,81.71,50498.0,78.458,78.458,78.3812,78.3908,50498.0
2024-05-29 15:00:00,81.72,81.74,81.68,81.73,39852.0,78.4004,78.4196,78.3621,78.41,39852.0
2024-05-29 15:05:00,81.73,81.79,81.72,81.76,60955.0,78.41,78.4676,78.4004,78.4388,60955.0
2024-05-29 15:10:00,81.76,81.85,81.75,81.81,60720.0,78.4388,78.5251,78.4292,78.4868,60720.0
2024-05-29 15:15:00,81.82,81.86,81.79,81.85,85102.0,78.4964,78.5347,78.4676,78.5251,85102.0
2024-05-29 15:20:00,81.86,81.94,81.85,81.88,157940.0,78.5347,78.6115,78.5251,78.5539,157940.0
2024-05-29 15:25:00,81.88,81.95,81.87,81.89,68473.0,78.5539,78.6211,78.5443,78.5635,68473.0
2024-05-29 15:30:00,81.89,81.89,81.8,81.83,65103.0,78.5635,78.5635,78.4772,78.506,65103.0
2024-05-29 15:35:00,81.83,81.93,81.79,81.91,117858.0,78.506,78.6019,78.4676,78.5827,117858.0
2024-05-29 15:40:00,81.92,81.92,81.71,81.73,97885.0,78.5923,78.5923,78.3908,78.41,97885.0
2024-05-29 15:45:00,81.73,81.8,81.67,81.73,66562.0,78.41,78.4772,78.3525,78.41,66562.0
2024-05-29 15:50:00,81.73,81.77,81.68,81.73,121117.0,78.41,78.4484,78.3621,78.41,121117.0
2024-05-29 15:55:00,81.73,81.74,81.44,81.52,501573.0,78.41,78.4196,78.1318,78.2086,501573.0
2024-05-30 09:30:00,80.97,81.26,80.74,81.14,131887.0,77.6809,77.9591,77.4602,77.844,131887.0
2024-05-30 09:35:00,81.12,81.13,80.95,81.0,62598.0,77.8248,77.8344,77.6617,77.7097,62598.0
2024-05-30 09:40:00,81.0,81.19,80.93,80.93,50645.0,77.7097,77.892,77.6425,77.6425,50645.0
2024-05-30 09:45:00,80.92,80.92,80.75,80.86,64493.0,77.6329,77.6329,77.4698,77.5754,64493.0
2024-05-30 09:50:00,80.85,81.17,80.83,81.13,53488.0,77.5658,77.8728,77.5466,77.8344,53488.0
2024-05-30 09:55:00,81.14,81.14,81.01,81.1,54153.0,77.844,77.844,77.7193,77.8056,54153.0
2024-05-30 10:00:00,81.1,81.26,81.05,81.26,96641.0,77.8056,77.9591,77.7576,77.9591,96641.0
2024-05-30 10:05:00,81.26,81.32,81.19,81.19,78684.0,77.9591,78.0167,77.892,77.892,78684.0
2024-05-30 10:10:00,81.19,81.26,81.1,81.11,106115.0,77.892,77.9591,77.8056,77.8152,106115.0
2024-05-30 10:15:00,81.12,81.23,81.04,81.19,55143.0,77.8248,77.9303,77.7481,77.892,55143.0
2024-05-30 10:20:00,81.2,81.4,81.18,81.39,40408.0,77.9016,78.0934,77.8824,78.0838,40408.0
2024-05-30 10:25:00,81.39,81.39,81.28,81.32,62946.0,78.0838,78.0838,77.9783,78.0167,62946.0
2024-05-30 10:30:00,81.31,81.36,81.19,81.22,100157.0,78.0071,78.0551,77.892,77.9207,100157.0
2024-05-30 10:35:00,81.23,81.31,81.21,81.25,80360.0,77.9303,78.0071,77.9111,77.9495,80360.0
2024-05-30 10:40:00,81.26,81.31,81.22,81.22,85406.0,77.9591,78.0071,77.9207,77.9207,85406.0
2024-05-30 10:45:00,81.22,81.31,81.21,81.22,71949.0,77.9207,78.0071,77.9111,77.9207,71949.0
2024-05-30 10:50:00,81.22,81.28,81.18,81.27,58659.0,77.9207,77.9783,77.8824,77.9687,58659.0
2024-05-30 10:55:00,81.27,81.29,81.22,81.28,43643.0,77.9687,77.9879,77.9207,77.9783,43643.0
2024-05-30 11:00:00,81.28,81.34,81.24,81.29,50523.0,77.9783,78.0359,77.9399,77.9879,50523.0
2024-05-30 11:05:00,81.28,81.29,81.23,81.28,35070.0,77.9783,77.9879,77.9303,77.9783,35070.0
2024-05-30 11:10:00,81.28,81.3,81.22,81.28,49157.0,77.9783,77.9975,77.9207,77.9783,49157.0
2024-05-30 11:15:00,81.27,81.3,81.23,81.25,49880.0,77.9687,77.9975,77.9303,77.9495,49880.0
2024-05-30 11:20:00,81.25,81.25,81.14,81.19,63849.0,77.9495,77.9495,77.844,77.892,63849.0
2024-05-30 11:25:00,81.18,81.21,81.1,81.14,64259.0,77.8824,77.9111,77.8056,77.844,64259.0
2024-05-30 11:30:00,81.13,81.16,81.09,81.1,57763.0,77.8344,77.8632,77.796,77.8056,57763.0
2024-05-30 11:35:00,81.09,81.1,80.97,80.98,75811.0,77.796,77.8056,77.6809,77.6905,75811.0
2024-05-30 11:40:00,80.98,81.0,80.89,80.91,128012.0,77.6905,77.7097,77.6041,77.6233,128012.0
2024-05-30 11:45:00,80.91,80.94,80.86,80.88,97775.0,77.6233,77.6521,77.5754,77.5945,97775.0
2024-05-30 11:50:00,80.88,80.93,80.88,80.89,85371.0,77.5945,77.6425,77.5945,77.6041,85371.0
2024-05-30 11:55:00,80.89,80.91,80.73,80.75,85881.0,77.6041,77.6233,77.4506,77.4698,85881.0
2024-05-30 12:00:00,80.74,80.75,80.68,80.7,64303.0,77.4602,77.4698,77.4027,77.4219,64303.0
2024-05-30 12:05:00,80.7,80.74,80.58,80.6,51885.0,77.4219,77.4602,77.3067,77.3259,51885.0
2024-05-30 12:10:00,80.59,80.68,80.57,80.64,37067.0,77.3163,77.4027,77.2971,77.3643,37067.0
2024-05-30 12:15:00,80.65,80.71,80.64,80.7,35702.0,77.3739,77.4315,77.3643,77.4219,35702.0
2024-05-30 12:20:00,80.7,80.82,80.68,80.81,59887.0,77.4219,77.537,77.4027,77.5274,59887.0
2024-05-30 12:25:00,80.81,80.91,80.74,80.74,142299.0,77.5274,77.6233,77.4602,77.4602,142299.0
2024-05-30 12:30:00,80.75,80.81,80.68,80.79,66664.0,77.4698,77.5274,77.4027,77.5082,66664.0
2024-05-30 12:35:00,80.79,80.89,80.76,80.77,214603.0,77.5082,77.6041,77.4794,77.489,214603.0
2024-05-30 12:40:00,80.77,80.81,80.7,80.79,566883.0,77.489,77.5274,77.4219,77.5082,566883.0
2024-05-30 12:45:00,80.79,80.84,80.69,80.69,150588.0,77.5082,77.5562,77.4123,77.4123,150588.0
2024-05-30 12:50:00,80.7,80.8,80.69,80.72,146234.0,77.4219,77.5178,77.4123,77.441,146234.0
2024-05-30 12:55:00,80.72,80.75,80.65,80.72,41581.0,77.441,77.4698,77.3739,77.441,41581.0
2024-05-30 13:00:00,80.72,80.82,80.7,80.74,82536.0,77.441,77.537,77.4219,77.4602,82536.0
2024-05-30 13:05:00,80.73,80.77,80.7,80.72,109455.0,77.4506,77.489,77.4219,77.441,109455.0
2024-05-30 13:10:00,80.72,80.8,80.69,80.69,70443.0,77.441,77.5178,77.4123,77.4123,70443.0
2024-05-30 13:15:00,80.7,80.75,80.67,80.73,44133.0,77.4219,77.4698,77.3931,77.4506,44133.0
2024-05-30 13:20:00,80.74,80.79,80.71,80.79,46692.0,77.4602,77.5082,77.4315,77.5082,46692.0
2024-05-30 13:25:00,80.78,80.86,80.76,80.85,41957.0,77.4986,77.5754,77.4794,77.5658,41957.0
2024-05-30 13:30:00,80.85,80.86,80.79,80.79,42158.0,77.5658,77.5754,77.5082,77.5082,42158.0
2024-05-30 13:35:00,80.8,80.84,80.79,80.8,33983.0,77.5178,77.5562,77.5082,77.5178,33983.0
2024-05-30 13:40:00,80.8,80.81,80.62,80.67,69491.0,77.5178,77.5274,77.3451,77.3931,69491.0
2024-05-30 13:45:00,80.68,80.76,80.67,80.73,42273.0,77.4027,77.4794,77.3931,77.4506,42273.0
2024-05-30 13:50:00,80.74,80.82,80.73,80.8,35113.0,77.4602,77.537,77.4506,77.5178,35113.0
2024-05-30 13:55:00,80.81,80.82,80.75,80.77,42806.0,77.5274,77.537,77.4698,77.489,42806.0
2024-05-30 14:00:00,80.76,80.78,80.73,80.75,29154.0,77.4794,77.4986,77.4506,77.4698,29154.0
2024-05-30 14:05:00,80.75,80.77,80.65,80.7,105587.0,77.4698,77.489,77.3739,77.4219,105587.0
2024-05-30 14:10:00,80.67,80.7,80.63,80.63,49384.0,77.3931,77.4219,77.3547,77.3547,49384.0
2024-05-30 14:15:00,80.63,80.65,80.55,80.62,36322.0,77.3547,77.3739,77.278,77.3451,36322.0
2024-05-30 14:20:00,80.61,80.62,80.56,80.59,35169.0,77.3355,77.3451,77.2875,77.3163,35169.0
2024-05-30 14:25:00,80.6,80.61,80.53,80.54,49528.0,77.3259,77.3355,77.2588,77.2684,49528.0
2024-05-30 14:30:00,80.54,80.56,80.51,80.54,42378.0,77.2684,77.2875,77.2396,77.2684,42378.0
2024-05-30 14:35:00,80.55,80.61,80.48,80.6,68546.0,77.278,77.3355,77.2108,77.3259,68546.0
2024-05-30 14:40:00,80.6,80.74,80.6,80.74,49598.0,77.3259,77.4602,77.3259,77.4602,49598.0
2024-05-30 14:45:00,80.73,80.75,80.7,80.73,58708.0,77.4506,77.4698,77.4219,77.4506,58708.0
2024-05-30 14:50:00,80.74,80.78,80.73,80.77,49824.0,77.4602,77.4986,77.4506,77.489,49824.0
2024-05-30 14:55:00,80.77,80.81,80.77,80.8,46291.0,77.489,77.5274,77.489,77.5178,46291.0
2024-05-30 15:00:00,80.79,80.83,80.79,80.83,49933.0,77.5082,77.5466,77.5082,77.5466,49933.0
2024-05-30 15:05:00,80.82,80.84,80.77,80.79,53013.0,77.537,77.5562,77.489,77.5082,53013.0
2024-05-30 15:10:00,80.8,80.8,80.75,80.76,42243.0,77.5178,77.5178,77.4698,77.4794,42243.0
2024-05-30 15:15:00,80.76,80.78,80.72,80.75,62917.0,77.4794,77.4986,77.441,77.4698,62917.0
2024-05-30 15:20:00,80.75,80.77,80.63,80.7,116198.0,77.4698,77.489,77.3547,77.4219,116198.0
2024-05-30 15:25:00,80.7,80.71,80.65,80.67,74695.0,77.4219,77.4315,77.3739,77.3931,74695.0
2024-05-30 15:30:00,80.67,80.68,80.61,80.67,121552.0,77.3931,77.4027,77.3355,77.3931,121552.0
2024-05-30 15:35:00,80.67,80.7,80.61,80.66,119992.0,77.3931,77.4219,77.3355,77.3835,119992.0
2024-05-30 15:40:00,80.66,80.68,80.57,80.59,97744.0,77.3835,77.4027,77.2971,77.3163,97744.0
2024-05-30 15:45:00,80.6,80.62,80.55,80.6,74865.0,77.3259,77.3451,77.278,77.3259,74865.0
2024-05-30 15:50:00,80.57,80.59,80.47,80.54,143851.0,77.2971,77.3163,77.2012,77.2684,143851.0
2024-05-30 15:55:00,80.54,80.63,80.46,80.57,342936.0,77.2684,77.3547,77.1916,77.2971,342936.0
2024-05-31 09:30:00,80.72,80.95,80.62,80.89,116815.0,77.441,77.6617,77.3451,77.6041,116815.0
2024-05-31 09:35:00,80.91,81.08,80.88,80.98,52714.0,77.6233,77.7864,77.5945,77.6905,52714.0
2024-05-31 09:40:00,80.97,81.31,80.93,81.23,28203.0,77.6809,78.0071,77.6425,77.9303,28203.0
2024-05-31 09:45:00,81.23,81.25,80.86,80.86,48626.0,77.9303,77.9495,77.5754,77.5754,48626.0
2024-05-31 09:50:00,80.88,80.96,80.86,80.9,35215.0,77.5945,77.6713,77.5754,77.6137,35215.0
2024-05-31 09:55:00,80.89,81.0,80.89,80.98,62676.0,77.6041,77.7097,77.6041,77.6905,62676.0
2024-05-31 10:00:00,80.99,81.19,80.98,81.17,47809.0,77.7001,77.892,77.6905,77.8728,47809.0
2024-05-31 10:05:00,81.17,81.19,81.02,81.06,61655.0,77.8728,77.892,77.7289,77.7672,61655.0
2024-05-31 10:10:00,81.07,81.11,80.93,80.96,33162.0,77.7768,77.8152,77.6425,77.6713,33162.0
2024-05-31 10:15:00,80.96,81.15,80.95,81.13,40799.0,77.6713,77.8536,77.6617,77.8344,40799.0
2024-05-31 10:20:00,81.15,81.33,81.13,81.26,50940.0,77.8536,78.0263,77.8344,77.9591,50940.0
2024-05-31 10:25:00,81.26,81.31,81.2,81.22,126450.0,77.9591,78.0071,77.9016,77.9207,126450.0
2024-05-31 10:30:00,81.21,81.26,81.09,81.24,107209.0,77.9111,77.9591,77.796,77.9399,107209.0
2024-05-31 10:35:00,81.25,81.27,81.2,81.26,77655.0,77.9495,77.9687,77.9016,77.9591,77655.0
2024-05-31 10:40:00,81.26,81.31,81.18,81.28,67934.0,77.9591,78.0071,77.8824,77.9783,67934.0
2024-05-31 10:45:00,81.28,81.35,81.23,81.23,181060.0,77.9783,78.0455,77.9303,77.9303,181060.0
2024-05-31 10:50:00,81.23,81.33,81.22,81.28,108225.0,77.9303,78.0263,77.9207,77.9783,108225.0
2024-05-31 10:55:00,81.28,81.28,81.15,81.16,74431.0,77.9783,77.9783,77.8536,77.8632,74431.0
2024-05-31 11:00:00,81.17,81.19,81.1,81.13,147115.0,77.8728,77.892,77.8056,77.8344,147115.0
2024-05-31 11:05:00,81.13,81.24,81.12,81.21,108951.0,77.8344,77.9399,77.8248,77.9111,108951.0
2024-05-31 11:10:00,81.21,81.22,81.14,81.2,222270.0,77.9111,77.9207,77.844,77.9016,222270.0
2024-05-31 11:15:00,81.2,81.2,81.05,81.05,106142.0,77.9016,77.9016,77.7576,77.7576,106142.0
2024-05-31 11:20:00,81.05,81.08,81.01,81.03,48793.0,77.7576,77.7864,77.7193,77.7385,48793.0
2024-05-31 11:25:00,81.04,81.06,80.96,81.01,99245.0,77.7481,77.7672,77.6713,77.7193,99245.0
2024-05-31 11:30:00,81.01,81.1,81.01,81.03,60044.0,77.7193,77.8056,77.7193,77.7385,60044.0
2024-05-31 11:35:00,81.04,81.07,80.99,81.02,72630.0,77.7481,77.7768,77.7001,77.7289,72630.0
2024-05-31 11:40:00,81.02,81.04,80.99,81.04,45689.0,77.7289,77.7481,77.7001,77.7481,45689.0
2024-05-31 11:45:00,81.04,81.08,81.03,81.05,72034.0,77.7481,77.7864,77.7385,77.7576,72034.0
2024-05-31 11:50:00,81.05,81.06,81.03,81.04,78461.0,77.7576,77.7672,77.7385,77.7481,78461.0
2024-05-31 11:55:00,81.04,81.04,80.92,80.95,42736.0,77.7481,77.7481,77.6329,77.6617,42736.0
2024-05-31 12:00:00,80.93,80.93,80.84,80.86,40837.0,77.6425,77.6425,77.5562,77.5754,40837.0
2024-05-31 12:05:00,80.87,80.92,80.86,80.91,25369.0,77.585,77.6329,77.5754,77.6233,25369.0
2024-05-31 12:10:00,80.9,80.96,80.89,80.92,32735.0,77.6137,77.6713,77.6041,77.6329,32735.0
2024-05-31 12:15:00,80.93,80.93,80.87,80.9,30121.0,77.6425,77.6425,77.585,77.6137,30121.0
2024-05-31 12:20:00,80.91,80.96,80.88,80.96,35345.0,77.6233,77.6713,77.5945,77.6713,35345.0
2024-05-31 12:25:00,80.97,81.04,80.94,81.02,37477.0,77.6809,77.7481,77.6521,77.7289,37477.0
2024-05-31 12:30:00,81.03,81.03,80.96,80.97,43337.0,77.7385,77.7385,77.6713,77.6809,43337.0
2024-05-31 12:35:00,80.98,80.99,80.88,80.9,34000.0,77.6905,77.7001,77.5945,77.6137,34000.0
2024-05-31 12:40:00,80.9,80.93,80.86,80.89,42182.0,77.6137,77.6425,77.5754,77.6041,42182.0
2024-05-31 12:45:00,80.89,80.9,80.88,80.88,11109.0,77.6041,77.6137,77.5945,77.5945,11109.0
2024-05-31 12:50:00,80.89,80.9,80.83,80.86,25570.0,77.6041,77.6137,77.5466,77.5754,25570.0
2024-05-31 12:55:00,80.86,80.88,80.78,80.78,32226.0,77.5754,77.5945,77.4986,77.4986,32226.0
2024-05-31 13:00:00,80.79,80.82,80.75,80.76,18576.0,77.5082,77.537,77.4698,77.4794,18576.0
2024-05-31 13:05:00,80.76,80.85,80.76,80.85,31981.0,77.4794,77.5658,77.4794,77.5658,31981.0
2024-05-31 13:10:00,80.86,80.91,80.85,80.87,20106.0,77.5754,77.6233,77.5658,77.585,20106.0
2024-05-31 13:15:00,80.87,80.96,80.86,80.95,29666.0,77.585,77.6713,77.5754,77.6617,29666.0
2024-05-31 13:20:00,80.96,81.02,80.94,80.96,27236.0,77.6713,77.7289,77.6521,77.6713,27236.0
2024-05-31 13:25:00,80.97,80.99,80.9,80.93,27322.0,77.6809,77.7001,77.6137,77.6425,27322.0
2024-05-31 13:30:00,80.93,80.99,80.9,80.98,35902.0,77.6425,77.7001,77.6137,77.6905,35902.0
2024-05-31 13:35:00,80.98,81.0,80.94,80.95,63394.0,77.6905,77.7097,77.6521,77.6617,63394.0
2024-05-31 13:40:00,80.95,80.97,80.94,80.96,52551.0,77.6617,77.6809,77.6521,77.6713,52551.0
2024-05-31 13:45:00,80.96,80.99,80.94,80.95,47142.0,77.6713,77.7001,77.6521,77.6617,47142.0
2024-05-31 13:50:00,80.95,81.01,80.92,80.97,56652.0,77.6617,77.7193,77.6329,77.6809,56652.0
2024-05-31 13:55:00,80.97,81.01,80.96,81.0,102250.0,77.6809,77.7193,77.6713,77.7097,102250.0
2024-05-31 14:00:00,80.99,81.02,80.93,80.97,52314.0,77.7001,77.7289,77.6425,77.6809,52314.0
2024-05-31 14:05:00,80.97,81.02,80.96,80.99,53338.0,77.6809,77.7289,77.6713,77.7001,53338.0
2024-05-31 14:10:00,80.98,81.05,80.97,81.05,47219.0,77.6905,77.7576,77.6809,77.7576,47219.0
2024-05-31 14:15:00,81.05,81.07,80.98,81.0,88759.0,77.7576,77.7768,77.6905,77.7097,88759.0
2024-05-31 14:20:00,81.0,81.01,80.97,80.98,62693.0,77.7097,77.7193,77.6809,77.6905,62693.0
2024-05-31 14:25:00,80.99,80.99,80.92,80.97,36085.0,77.7001,77.7001,77.6329,77.6809,36085.0
2024-05-31 14:30:00,80.97,81.0,80.96,80.98,36866.0,77.6809,77.7097,77.6713,77.6905,36866.0
2024-05-31 14:35:00,80.99,81.05,80.98,81.02,38948.0,77.7001,77.7576,77.6905,77.7289,38948.0
2024-05-31 14:40:00,81.02,81.05,80.99,81.05,50339.0,77.7289,77.7576,77.7001,77.7576,50339.0
2024-05-31 14:45:00,81.05,81.06,81.0,81.0,62460.0,77.7576,77.7672,77.7097,77.7097,62460.0
2024-05-31 14:50:00,81.01,81.03,80.95,80.97,46248.0,77.7193,77.7385,77.6617,77.6809,46248.0
2024-05-31 14:55:00,80.98,81.02,80.96,81.0,43290.0,77.6905,77.7289,77.6713,77.7097,43290.0
2024-05-31 15:00:00,81.0,81.03,80.95,80.97,70802.0,77.7097,77.7385,77.6617,77.6809,70802.0
2024-05-31 15:05:00,80.97,80.98,80.92,80.97,64731.0,77.6809,77.6905,77.6329,77.6809,64731.0
2024-05-31 15:10:00,80.97,81.01,80.96,81.01,95394.0,77.6809,77.7193,77.6713,77.7193,95394.0
2024-05-31 15:15:00,81.0,81.02,80.94,80.96,78205.0,77.7097,77.7289,77.6521,77.6713,78205.0
2024-05-31 15:20:00,80.97,81.01,80.95,80.99,76215.0,77.6809,77.7193,77.6617,77.7001,76215.0
2024-05-31 15:25:00,81.0,81.0,80.96,80.96,75786.0,77.7097,77.7097,77.6713,77.6713,75786.0
2024-05-31 15:30:00,80.96,80.97,80.92,80.92,64153.0,77.6713,77.6809,77.6329,77.6329,64153.0
2024-05-31 15:35:00,80.92,80.92,80.79,80.8,90021.0,77.6329,77.6329,77.5082,77.5178,90021.0
2024-05-31 15:40:00,80.8,80.89,80.76,80.84,110988.0,77.5178,77.6041,77.4794,77.5562,110988.0
2024-05-31 15:45:00,80.84,81.01,80.8,80.99,111278.0,77.5562,77.7193,77.5178,77.7001,111278.0
2024-05-31 15:50:00,80.98,81.3,80.79,81.19,316390.0,77.6905,77.9975,77.5082,77.892,316390.0
2024-05-31 15:55:00,81.19,81.48,81.07,81.39,827492.0,77.892,78.1702,77.7768,78.0838,827492.0
2024-06-03 09:30:00,81.51,81.62,81.12,81.62,158365.0,78.199,78.3045,77.8248,78.3045,158365.0
2024-06-03 09:35:00,81.62,82.06,81.62,81.9,59825.0,78.3045,78.7266,78.3045,78.5731,59825.0
2024-06-03 09:40:00,81.9,82.07,81.86,82.03,81359.0,78.5731,78.7362,78.5347,78.6978,81359.0
2024-06-03 09:45:00,82.03,82.29,82.0,82.19,103754.0,78.6978,78.9473,78.6691,78.8513,103754.0
2024-06-03 09:50:00,82.19,82.47,82.19,82.38,105669.0,78.8513,79.12,78.8513,79.0336,105669.0
2024-06-03 09:55:00,82.37,82.41,82.13,82.2,64057.0,79.024,79.0624,78.7938,78.8609,64057.0
2024-06-03 10:00:00,82.21,82.4,82.2,82.33,39497.0,78.8705,79.0528,78.8609,78.9856,39497.0
2024-06-03 10:05:00,82.31,82.41,82.31,82.38,34646.0,78.9665,79.0624,78.9665,79.0336,34646.0
2024-06-03 10:10:00,82.39,82.4,82.27,82.36,38237.0,79.0432,79.0528,78.9281,79.0144,38237.0
2024-06-03 10:15:00,82.35,82.41,82.34,82.36,36758.0,79.0048,79.0624,78.9952,79.0144,36758.0
2024-06-03 10:20:00,82.35,82.44,82.3,82.41,35873.0,79.0048,79.0912,78.9569,79.0624,35873.0
2024-06-03 10:25:00,82.41,82.42,82.15,82.15,30881.0,79.0624,79.072,78.813,78.813,30881.0
2024-06-03 10:30:00,82.17,82.39,81.98,81.98,44438.0,78.8321,79.0432,78.6499,78.6499,44438.0
2024-06-03 10:35:00,81.98,82.01,81.88,81.98,61781.0,78.6499,78.6786,78.5539,78.6499,61781.0
2024-06-03 10:40:00,81.97,82.01,81.81,81.89,40536.0,78.6403,78.6786,78.4868,78.5635,40536.0
2024-06-03 10:45:00,81.9,82.01,81.88,81.98,28924.0,78.5731,78.6786,78.5539,78.6499,28924.0
2024-06-03 10:50:00,81.98,82.0,81.78,81.79,66356.0,78.6499,78.6691,78.458,78.4676,66356.0
2024-06-03 10:55:00,81.78,81.99,81.76,81.98,38684.0,78.458,78.6595,78.4388,78.6499,38684.0
2024-06-03 11:00:00,81.96,82.02,81.92,81.96,35610.0,78.6307,78.6882,78.5923,78.6307,35610.0
2024-06-03 11:05:00,81.96,82.0,81.86,81.87,36299.0,78.6307,78.6691,78.5347,78.5443,36299.0
2024-06-03 11:10:00,81.87,81.87,81.77,81.82,25089.0,78.5443,78.5443,78.4484,78.4964,25089.0
2024-06-03 11:15:00,81.81,81.83,81.62,81.63,41416.0,78.4868,78.506,78.3045,78.3141,41416.0
2024-06-03 11:20:00,81.63,81.77,81.6,81.67,54406.0,78.3141,78.4484,78.2853,78.3525,54406.0
2024-06-03 11:25:00,81.67,81.85,81.61,81.83,44244.0,78.3525,78.5251,78.2949,78.506,44244.0
2024-06-03 11:30:00,81.83,81.83,81.66,81.66,44213.0,78.506,78.506,78.3429,78.3429,44213.0
2024-06-03 11:35:00,81.66,81.78,81.65,81.7,45748.0,78.3429,78.458,78.3333,78.3812,45748.0
2024-06-03 11:40:00,81.7,81.72,81.64,81.65,29126.0,78.3812,78.4004,78.3237,78.3333,29126.0
2024-06-03 11:45:00,81.65,81.71,81.64,81.67,28044.0,78.3333,78.3908,78.3237,78.3525,28044.0
2024-06-03 11:50:00,81.67,81.76,81.67,81.71,50851.0,78.3525,78.4388,78.3525,78.3908,50851.0
2024-06-03 11:55:00,81.71,81.73,81.67,81.69,40732.0,78.3908,78.41,78.3525,78.3716,40732.0
2024-06-03 12:00:00,81.7,81.71,81.64,81.65,23655.0,78.3812,78.3908,78.3237,78.3333,23655.0
2024-06-03 12:05:00,81.65,81.66,81.57,81.66,37074.0,78.3333,78.3429,78.2565,78.3429,37074.0
2024-06-03 12:10:00,81.67,81.73,81.61,81.64,39487.0,78.3525,78.41,78.2949,78.3237,39487.0
2024-06-03 12:15:00,81.63,81.65,81.53,81.57,28207.0,78.3141,78.3333,78.2181,78.2565,28207.0
2024-06-03 12:20:00,81.56,81.56,81.46,81.46,24079.0,78.2469,78.2469,78.151,78.151,24079.0
2024-06-03 12:25:00,81.46,81.47,81.27,81.28,48766.0,78.151,78.1606,77.9687,77.9783,48766.0
2024-06-03 12:30:00,81.28,81.37,81.26,81.36,40433.0,77.9783,78.0646,77.9591,78.0551,40433.0
2024-06-03 12:35:00,81.35,81.47,81.35,81.43,35789.0,78.0455,78.1606,78.0455,78.1222,35789.0
2024-06-03 12:40:00,81.43,81.5,81.42,81.48,48934.0,78.1222,78.1894,78.1126,78.1702,48934.0
2024-06-03 12:45:00,81.48,81.5,81.4,81.45,27120.0,78.1702,78.1894,78.0934,78.1414,27120.0
2024-06-03 12:50:00,81.45,81.5,81.38,81.49,18608.0,78.1414,78.1894,78.0742,78.1798,18608.0
2024-06-03 12:55:00,81.5,81.51,81.46,81.48,29011.0,78.1894,78.199,78.151,78.1702,29011.0
2024-06-03 13:00:00,81.47,81.5,81.4,81.49,36040.0,78.1606,78.1894,78.0934,78.1798,36040.0
2024-06-03 13:05:00,81.49,81.53,81.46,81.51,19632.0,78.1798,78.2181,78.151,78.199,19632.0
2024-06-03 13:10:00,81.51,81.53,81.41,81.5,28224.0,78.199,78.2181,78.103,78.1894,28224.0
2024-06-03 13:15:00,81.51,81.7,81.5,81.7,31426.0,78.199,78.3812,78.1894,78.3812,31426.0
2024-06-03 13:20:00,81.71,81.73,81.64,81.71,40335.0,78.3908,78.41,78.3237,78.3908,40335.0
2024-06-03 13:25:00,81.7,81.85,81.66,81.84,43833.0,78.3812,78.5251,78.3429,78.5156,43833.0
2024-06-03 13:30:00,81.84,81.94,81.83,81.87,40077.0,78.5156,78.6115,78.506,78.5443,40077.0
2024-06-03 13:35:00,81.88,82.0,81.86,81.98,44364.0,78.5539,78.6691,78.5347,78.6499,44364.0
2024-06-03 13:40:00,81.97,82.11,81.96,82.06,67804.0,78.6403,78.7746,78.6307,78.7266,67804.0
2024-06-03 13:45:00,82.07,82.18,82.07,82.11,39481.0,78.7362,78.8417,78.7362,78.7746,39481.0
2024-06-03 13:50:00,82.11,82.14,82.03,82.03,56523.0,78.7746,78.8034,78.6978,78.6978,56523.0
2024-06-03 13:55:00,82.03,82.11,82.01,82.07,36844.0,78.6978,78.7746,78.6786,78.7362,36844.0
2024-06-03 14:00:00,82.06,82.1,82.03,82.08,38935.0,78.7266,78.765,78.6978,78.7458,38935.0
2024-06-03 14:05:00,82.11,82.15,82.06,82.06,38423.0,78.7746,78.813,78.7266,78.7266,38423.0
2024-06-03 14:10:00,82.07,82.11,82.04,82.08,33100.0,78.7362,78.7746,78.7074,78.7458,33100.0
2024-06-03 14:15:00,82.08,82.11,82.05,82.08,28266.0,78.7458,78.7746,78.717,78.7458,28266.0
2024-06-03 14:20:00,82.08,82.18,82.06,82.11,45040.0,78.7458,78.8417,78.7266,78.7746,45040.0
2024-06-03 14:25:00,82.11,82.12,82.05,82.06,27159.0,78.7746,78.7842,78.717,78.7266,27159.0
2024-06-03 14:30:00,82.06,82.11,82.05,82.09,27030.0,78.7266,78.7746,78.717,78.7554,27030.0
2024-06-03 14:35:00,82.09,82.12,82.06,82.06,57921.0,78.7554,78.7842,78.7266,78.7266,57921.0
2024-06-03 14:40:00,82.06,82.16,82.05,82.15,83465.0,78.7266,78.8226,78.717,78.813,83465.0
2024-06-03 14:45:00,82.14,82.26,82.1,82.25,90481.0,78.8034,78.9185,78.765,78.9089,90481.0
2024-06-03 14:50:00,82.24,82.25,82.17,82.19,42841.0,78.8993,78.9089,78.8321,78.8513,42841.0
2024-06-03 14:55:00,82.2,82.2,82.14,82.2,36240.0,78.8609,78.8609,78.8034,78.8609,36240.0
2024-06-03 15:00:00,82.2,82.25,82.17,82.22,69453.0,78.8609,78.9089,78.8321,78.8801,69453.0
2024-06-03 15:05:00,82.22,82.24,82.17,82.22,46808.0,78.8801,78.8993,78.8321,78.8801,46808.0
2024-06-03 15:10:00,82.2,82.27,82.2,82.22,64472.0,78.8609,78.9281,78.8609,78.8801,64472.0
2024-06-03 15:15:00,82.22,82.26,82.22,82.25,37760.0,78.8801,78.9185,78.8801,78.9089,37760.0
2024-06-03 15:20:00,82.26,82.33,82.22,82.32,90006.0,78.9185,78.9856,78.8801,78.9761,90006.0
2024-06-03 15:25:00,82.31,82.35,82.27,82.31,89300.0,78.9665,79.0048,78.9281,78.9665,89300.0
2024-06-03 15:30:00,82.31,82.35,82.22,82.35,47008.0,78.9665,79.0048,78.8801,79.0048,47008.0
2024-06-03 15:35:00,82.36,82.38,82.17,82.17,65319.0,79.0144,79.0336,78.8321,78.8321,65319.0
2024-06-03 15:40:00,82.18,82.26,82.18,82.2,33286.0,78.8417,78.9185,78.8417,78.8609,33286.0
2024-06-03 15:45:00,82.2,82.22,82.13,82.22,67419.0,78.8609,78.8801,78.7938,78.8801,67419.0
2024-06-03 15:50:00,82.22,82.23,82.06,82.11,85263.0,78.8801,78.8897,78.7266,78.7746,85263.0
2024-06-03 15:55:00,82.11,82.15,82.01,82.14,268248.0,78.7746,78.813,78.6786,78.8034,268248.0
2024-06-04 09:30:00,81.78,81.89,81.51,81.67,107319.0,78.458,78.5635,78.199,78.3525,107319.0
2024-06-04 09:35:00,81.67,81.98,81.66,81.94,32616.0,78.3525,78.6499,78.3429,78.6115,32616.0
2024-06-04 09:40:00,81.94,82.07,81.91,82.06,35939.0,78.6115,78.7362,78.5827,78.7266,35939.0
2024-06-04 09:45:00,82.05,82.25,82.05,82.15,41767.0,78.717,78.9089,78.717,78.813,41767.0
2024-06-04 09:50:00,82.15,82.41,82.12,82.4,64255.0,78.813,79.0624,78.7842,79.0528,64255.0
2024-06-04 09:55:00,82.42,82.53,82.35,82.52,47450.0,79.072,79.1775,79.0048,79.1679,47450.0
2024-06-04 10:00:00,82.51,82.6,82.46,82.47,88294.0,79.1583,79.2447,79.1104,79.12,88294.0
2024-06-04 10:05:00,82.46,82.63,82.44,82.59,50472.0,79.1104,79.2735,79.0912,79.2351,50472.0
2024-06-04 10:10:00,82.57,82.67,82.45,82.47,49472.0,79.2159,79.3118,79.1008,79.12,49472.0
2024-06-04 10:15:00,82.47,83.0,82.45,82.72,128841.0,79.12,79.6284,79.1008,79.3598,128841.0
2024-06-04 10:20:00,82.72,82.73,82.61,82.62,55308.0,79.3598,79.3694,79.2543,79.2639,55308.0
2024-06-04 10:25:00,82.62,82.73,82.61,82.67,47880.0,79.2639,79.3694,79.2543,79.3118,47880.0
2024-06-04 10:30:00,82.67,82.67,82.51,82.56,59477.0,79.3118,79.3118,79.1583,79.2063,59477.0
2024-06-04 10:35:00,82.57,82.57,82.48,82.5,26852.0,79.2159,79.2159,79.1296,79.1487,26852.0
2024-06-04 10:40:00,82.5,82.6,82.5,82.57,33536.0,79.1487,79.2447,79.1487,79.2159,33536.0
2024-06-04 10:45:00,82.59,82.65,82.54,82.54,57449.0,79.2351,79.2927,79.1871,79.1871,57449.0
2024-06-04 10:50:00,82.53,82.62,82.53,82.55,51667.0,79.1775,79.2639,79.1775,79.1967,51667.0
2024-06-04 10:55:00,82.55,82.56,82.46,82.55,39817.0,79.1967,79.2063,79.1104,79.1967,39817.0
2024-06-04 11:00:00,82.54,82.66,82.52,82.65,40340.0,79.1871,79.3022,79.1679,79.2927,40340.0
2024-06-04 11:05:00,82.66,82.73,82.64,82.67,59059.0,79.3022,79.3694,79.2831,79.3118,59059.0
2024-06-04 11:10:00,82.67,82.75,82.63,82.7,44106.0,79.3118,79.3886,79.2735,79.3406,44106.0
2024-06-04 11:15:00,82.68,82.76,82.67,82.76,28406.0,79.3214,79.3982,79.3118,79.3982,28406.0
2024-06-04 11:20:00,82.77,82.82,82.71,82.78,52758.0,79.4078,79.4557,79.3502,79.4174,52758.0
2024-06-04 11:25:00,82.78,82.83,82.71,82.72,42365.0,79.4174,79.4653,79.3502,79.3598,42365.0
2024-06-04 11:30:00,82.72,82.73,82.6,82.67,56567.0,79.3598,79.3694,79.2447,79.3118,56567.0
2024-06-04 11:35:00,82.67,82.73,82.61,82.72,29037.0,79.3118,79.3694,79.2543,79.3598,29037.0
2024-06-04 11:40:00,82.72,82.73,82.63,82.64,46262.0,79.3598,79.3694,79.2735,79.2831,46262.0
2024-06-04 11:45:00,82.64,82.65,82.58,82.64,37817.0,79.2831,79.2927,79.2255,79.2831,37817.0
2024-06-04 11:50:00,82.65,82.8,82.64,82.77,40137.0,79.2927,79.4366,79.2831,79.4078,40137.0
2024-06-04 11:55:00,82.76,82.76,82.67,82.69,48976.0,79.3982,79.3982,79.3118,79.331,48976.0
2024-06-04 12:00:00,82.69,82.69,82.52,82.56,33533.0,79.331,79.331,79.1679,79.2063,33533.0
2024-06-04 12:05:00,82.56,82.6,82.46,82.46,30809.0,79.2063,79.2447,79.1104,79.1104,30809.0
2024-06-04 12:10:00,82.46,82.5,82.44,82.5,22049.0,79.1104,79.1487,79.0912,79.1487,22049.0
2024-06-04 12:15:00,82.5,82.57,82.49,82.57,27212.0,79.1487,79.2159,79.1391,79.2159,27212.0
2024-06-04 12:20:00,82.56,82.64,82.55,82.63,31404.0,79.2063,79.2831,79.1967,79.2735,31404.0
2024-06-04 12:25:00,82.64,82.81,82.63,82.73,60831.0,79.2831,79.4462,79.2735,79.3694,60831.0
2024-06-04 12:30:00,82.73,82.76,82.69,82.76,36473.0,79.3694,79.3982,79.331,79.3982,36473.0
2024-06-04 12:35:00,82.75,82.79,82.72,82.78,33583.0,79.3886,79.427,79.3598,79.4174,33583.0
2024-06-04 12:40:00,82.78,82.87,82.76,82.83,26633.0,79.4174,79.5037,79.3982,79.4653,26633.0
2024-06-04 12:45:00,82.84,82.95,82.84,82.94,28132.0,79.4749,79.5805,79.4749,79.5709,28132.0
2024-06-04 12:50:00,82.93,82.93,82.84,82.91,29634.0,79.5613,79.5613,79.4749,79.5421,29634.0
2024-06-04 12:55:00,82.93,82.96,82.92,82.93,26632.0,79.5613,79.5901,79.5517,79.5613,26632.0
2024-06-04 13:00:00,82.93,82.93,82.84,82.87,32085.0,79.5613,79.5613,79.4749,79.5037,32085.0
2024-06-04 13:05:00,82.86,82.92,82.84,82.91,25489.0,79.4941,79.5517,79.4749,79.5421,25489.0
2024-06-04 13:10:00,82.92,82.92,82.85,82.88,41396.0,79.5517,79.5517,79.4845,79.5133,41396.0
2024-06-04 13:15:00,82.88,82.91,82.83,82.9,39644.0,79.5133,79.5421,79.4653,79.5325,39644.0
2024-06-04 13:20:00,82.9,83.04,82.89,82.98,55602.0,79.5325,79.6668,79.5229,79.6092,55602.0
2024-06-04 13:25:00,82.98,83.01,82.95,83.01,32769.0,79.6092,79.638,79.5805,79.638,32769.0
2024-06-04 13:30:00,83.02,83.04,82.95,82.96,38066.0,79.6476,79.6668,79.5805,79.5901,38066.0
2024-06-04 13:35:00,82.95,82.96,82.87,82.9,44164.0,79.5805,79.5901,79.5037,79.5325,44164.0
2024-06-04 13:40:00,82.9,82.94,82.87,82.88,36851.0,79.5325,79.5709,79.5037,79.5133,36851.0
2024-06-04 13:45:00,82.88,82.96,82.87,82.96,29652.0,79.5133,79.5901,79.5037,79.5901,29652.0
2024-06-04 13:50:00,82.97,83.0,82.92,82.95,43099.0,79.5997,79.6284,79.5517,79.5805,43099.0
2024-06-04 13:55:00,82.94,82.98,82.93,82.96,42830.0,79.5709,79.6092,79.5613,79.5901,42830.0
2024-06-04 14:00:00,82.96,82.97,82.9,82.92,28746.0,79.5901,79.5997,79.5325,79.5517,28746.0
2024-06-04 14:05:00,82.92,83.01,82.9,83.01,23994.0,79.5517,79.638,79.5325,79.638,23994.0
2024-06-04 14:10:00,83.0,83.01,82.94,82.99,29717.0,79.6284,79.638,79.5709,79.6188,29717.0
2024-06-04 14:15:00,83.0,83.06,83.0,83.03,33550.0,79.6284,79.686,79.6284,79.6572,33550.0
2024-06-04 14:20:00,83.03,83.19,83.03,83.19,36014.0,79.6572,79.8107,79.6572,79.8107,36014.0
2024-06-04 14:25:00,83.2,83.27,83.15,83.27,36301.0,79.8203,79.8875,79.7723,79.8875,36301.0
2024-06-04 14:30:00,83.27,83.28,83.17,83.18,44569.0,79.8875,79.8971,79.7915,79.8011,44569.0
2024-06-04 14:35:00,83.19,83.24,83.18,83.19,58611.0,79.8107,79.8587,79.8011,79.8107,58611.0
2024-06-04 14:40:00,83.19,83.21,83.12,83.15,75433.0,79.8107,79.8299,79.7436,79.7723,75433.0
2024-06-04 14:45:00,83.15,83.17,83.11,83.14,41497.0,79.7723,79.7915,79.734,79.7627,41497.0
2024-06-04 14:50:00,83.14,83.19,83.13,83.19,48729.0,79.7627,79.8107,79.7532,79.8107,48729.0
2024-06-04 14:55:00,83.19,83.27,83.17,83.22,46468.0,79.8107,79.8875,79.7915,79.8395,46468.0
2024-06-04 15:00:00,83.22,83.22,83.07,83.08,51572.0,79.8395,79.8395,79.6956,79.7052,51572.0
2024-06-04 15:05:00,83.07,83.16,83.06,83.15,39182.0,79.6956,79.7819,79.686,79.7723,39182.0
2024-06-04 15:10:00,83.14,83.23,83.12,83.13,56163.0,79.7627,79.8491,79.7436,79.7532,56163.0
2024-06-04 15:15:00,83.12,83.24,83.12,83.13,50625.0,79.7436,79.8587,79.7436,79.7532,50625.0
2024-06-04 15:20:00,83.12,83.15,83.06,83.06,92108.0,79.7436,79.7723,79.686,79.686,92108.0
2024-06-04 15:25:00,83.06,83.09,83.03,83.07,96752.0,79.686,79.7148,79.6572,79.6956,96752.0
2024-06-04 15:30:00,83.07,83.11,83.05,83.09,68742.0,79.6956,79.734,79.6764,79.7148,68742.0
2024-06-04 15:35:00,83.09,83.22,83.08,83.21,164511.0,79.7148,79.8395,79.7052,79.8299,164511.0
2024-06-04 15:40:00,83.21,83.33,83.21,83.32,59670.0,79.8299,79.945,79.8299,79.9354,59670.0
2024-06-04 15:45:00,83.31,83.33,83.24,83.25,64008.0,79.9258,79.945,79.8587,79.8683,64008.0
2024-06-04 15:50:00,83.26,83.36,83.24,83.35,123001.0,79.8779,79.9738,79.8587,79.9642,123001.0
2024-06-04 15:55:00,83.36,83.38,83.22,83.27,302370.0,79.9738,79.993,79.8395,79.8875,302370.0
2024-06-05 09:30:00,83.1,83.18,82.87,82.89,112919.0,79.7244,79.8011,79.5037,79.5229,112919.0
2024-06-05 09:35:00,82.84,82.9,82.68,82.74,28350.0,79.4749,79.5325,79.3214,79.379,28350.0
2024-06-05 09:40:00,82.76,82.85,82.68,82.68,34221.0,79.3982,79.4845,79.3214,79.3214,34221.0
2024-06-05 09:45:00,82.69,82.69,82.53,82.53,42110.0,79.331,79.331,79.1775,79.1775,42110.0
2024-06-05 09:50:00,82.53,82.59,82.36,82.38,57266.0,79.1775,79.2351,79.0144,79.0336,57266.0
2024-06-05 09:55:00,82.38,82.48,82.36,82.37,45813.0,79.0336,79.1296,79.0144,79.024,45813.0
2024-06-05 10:00:00,82.36,82.37,82.15,82.17,86206.0,79.0144,79.024,78.813,78.8321,86206.0
2024-06-05 10:05:00,82.18,82.19,81.92,82.05,64908.0,78.8417,78.8513,78.5923,78.717,64908.0
2024-06-05 10:10:00,82.04,82.17,82.04,82.14,49933.0,78.7074,78.8321,78.7074,78.8034,49933.0
2024-06-05 10:15:00,82.14,82.25,82.07,82.07,43329.0,78.8034,78.9089,78.7362,78.7362,43329.0
2024-06-05 10:20:00,82.08,82.14,82.02,82.02,44094.0,78.7458,78.8034,78.6882,78.6882,44094.0
2024-06-05 10:25:00,82.02,82.1,81.94,82.09,31817.0,78.6882,78.765,78.6115,78.7554,31817.0
2024-06-05 10:30:00,82.1,82.17,82.05,82.13,39154.0,78.765,78.8321,78.717,78.7938,39154.0
2024-06-05 10:35:00,82.14,82.17,82.06,82.09,59687.0,78.8034,78.8321,78.7266,78.7554,59687.0
2024-06-05 10:40:00,82.09,82.11,81.92,81.95,56238.0,78.7554,78.7746,78.5923,78.6211,56238.0
2024-06-05 10:45:00,81.96,82.05,81.95,82.03,69804.0,78.6307,78.717,78.6211,78.6978,69804.0
2024-06-05 10:50:00,82.03,82.1,81.98,82.02,91075.0,78.6978,78.765,78.6499,78.6882,91075.0
2024-06-05 10:55:00,82.03,82.05,81.97,82.0,64957.0,78.6978,78.717,78.6403,78.6691,64957.0
2024-06-05 11:00:00,82.0,82.11,82.0,82.07,91549.0,78.6691,78.7746,78.6691,78.7362,91549.0
2024-06-05 11:05:00,82.08,82.16,82.02,82.03,39158.0,78.7458,78.8226,78.6882,78.6978,39158.0
2024-06-05 11:10:00,82.03,82.14,82.02,82.13,26620.0,78.6978,78.8034,78.6882,78.7938,26620.0
2024-06-05 11:15:00,82.13,82.32,82.12,82.31,46716.0,78.7938,78.9761,78.7842,78.9665,46716.0
2024-06-05 11:20:00,82.31,82.34,82.27,82.31,35375.0,78.9665,78.9952,78.9281,78.9665,35375.0
2024-06-05 11:25:00,82.31,82.39,82.3,82.39,43394.0,78.9665,79.0432,78.9569,79.0432,43394.0
2024-06-05 11:30:00,82.4,82.42,82.37,82.4,33337.0,79.0528,79.072,79.024,79.0528,33337.0
2024-06-05 11:35:00,82.4,82.44,82.33,82.36,49985.0,79.0528,79.0912,78.9856,79.0144,49985.0
2024-06-05 11:40:00,82.36,82.42,82.35,82.4,32394.0,79.0144,79.072,79.0048,79.0528,32394.0
2024-06-05 11:45:00,82.4,82.41,82.34,82.39,37328.0,79.0528,79.0624,78.9952,79.0432,37328.0
2024-06-05 11:50:00,82.38,82.43,82.37,82.38,23445.0,79.0336,79.0816,79.024,79.0336,23445.0
2024-06-05 11:55:00,82.38,82.39,82.35,82.36,24772.0,79.0336,79.0432,79.0048,79.0144,24772.0
2024-06-05 12:00:00,82.36,82.4,82.33,82.34,33827.0,79.0144,79.0528,78.9856,78.9952,33827.0
2024-06-05 12:05:00,82.33,82.34,82.23,82.23,36354.0,78.9856,78.9952,78.8897,78.8897,36354.0
2024-06-05 12:10:00,82.23,82.27,82.17,82.17,39540.0,78.8897,78.9281,78.8321,78.8321,39540.0
2024-06-05 12:15:00,82.17,82.22,82.15,82.16,33129.0,78.8321,78.8801,78.813,78.8226,33129.0
2024-06-05 12:20:00,82.16,82.2,82.12,82.17,35619.0,78.8226,78.8609,78.7842,78.8321,35619.0
2024-06-05 12:25:00,82.17,82.21,82.15,82.19,41537.0,78.8321,78.8705,78.813,78.8513,41537.0
2024-06-05 12:30:00,82.19,82.26,82.19,82.25,30447.0,78.8513,78.9185,78.8513,78.9089,30447.0
2024-06-05 12:35:00,82.27,82.34,82.25,82.27,33177.0,78.9281,78.9952,78.9089,78.9281,33177.0
2024-06-05 12:40:00,82.26,82.27,82.19,82.2,61203.0,78.9185,78.9281,78.8513,78.8609,61203.0
2024-06-05 12:45:00,82.2,82.2,82.1,82.14,36874.0,78.8609,78.8609,78.765,78.8034,36874.0
2024-06-05 12:50:00,82.14,82.15,82.06,82.12,28176.0,78.8034,78.813,78.7266,78.7842,28176.0
2024-06-05 12:55:00,82.12,82.18,82.1,82.12,37198.0,78.7842,78.8417,78.765,78.7842,37198.0
2024-06-05 13:00:00,82.12,82.19,82.1,82.18,25140.0,78.7842,78.8513,78.765,78.8417,25140.0
2024-06-05 13:05:00,82.18,82.25,82.17,82.17,29241.0,78.8417,78.9089,78.8321,78.8321,29241.0
2024-06-05 13:10:00,82.17,82.18,82.09,82.13,41922.0,78.8321,78.8417,78.7554,78.7938,41922.0
2024-06-05 13:15:00,82.11,82.14,82.09,82.09,46325.0,78.7746,78.8034,78.7554,78.7554,46325.0
2024-06-05 13:20:00,82.09,82.12,82.07,82.09,43962.0,78.7554,78.7842,78.7362,78.7554,43962.0
2024-06-05 13:25:00,82.08,82.13,82.02,82.12,27274.0,78.7458,78.7938,78.6882,78.7842,27274.0
2024-06-05 13:30:00,82.12,82.15,82.05,82.05,27173.0,78.7842,78.813,78.717,78.717,27173.0
2024-06-05 13:35:00,82.05,82.09,82.04,82.06,36142.0,78.717,78.7554,78.7074,78.7266,36142.0
2024-06-05 13:40:00,82.06,82.12,82.06,82.11,24492.0,78.7266,78.7842,78.7266,78.7746,24492.0
2024-06-05 13:45:00,82.12,82.22,82.1,82.16,40168.0,78.7842,78.8801,78.765,78.8226,40168.0
2024-06-05 13:50:00,82.16,82.18,82.08,82.09,54657.0,78.8226,78.8417,78.7458,78.7554,54657.0
2024-06-05 13:55:00,82.08,82.09,81.97,81.97,75175.0,78.7458,78.7554,78.6403,78.6403,75175.0
2024-06-05 14:00:00,81.97,81.98,81.9,81.92,89503.0,78.6403,78.6499,78.5731,78.5923,89503.0
2024-06-05 14:05:00,81.91,81.95,81.89,81.92,83754.0,78.5827,78.6211,78.5635,78.5923,83754.0
2024-06-05 14:10:00,81.92,81.93,81.83,81.86,65588.0,78.5923,78.6019,78.506,78.5347,65588.0
2024-06-05 14:15:00,81.86,81.86,81.78,81.78,81339.0,78.5347,78.5347,78.458,78.458,81339.0
2024-06-05 14:20:00,81.78,81.82,81.72,81.81,95096.0,78.458,78.4964,78.4004,78.4868,95096.0
2024-06-05 14:25:00,81.81,81.84,81.77,81.77,76073.0,78.4868,78.5156,78.4484,78.4484,76073.0
2024-06-05 14:30:00,81.77,81.84,81.73,81.84,93275.0,78.4484,78.5156,78.41,78.5156,93275.0
2024-06-05 14:35:00,81.85,81.96,81.84,81.91,73666.0,78.5251,78.6307,78.5156,78.5827,73666.0
2024-06-05 14:40:00,81.92,82.0,81.89,82.0,31053.0,78.5923,78.6691,78.5635,78.6691,31053.0
2024-06-05 14:45:00,81.99,82.0,81.95,81.95,39080.0,78.6595,78.6691,78.6211,78.6211,39080.0
2024-06-05 14:50:00,81.95,82.01,81.95,82.01,25161.0,78.6211,78.6786,78.6211,78.6786,25161.0
2024-06-05 14:55:00,82.01,82.02,81.96,81.97,30862.0,78.6786,78.6882,78.6307,78.6403,30862.0
2024-06-05 15:00:00,81.97,82.02,81.9,81.94,60358.0,78.6403,78.6882,78.5731,78.6115,60358.0
2024-06-05 15:05:00,81.93,81.97,81.92,81.95,36785.0,78.6019,78.6403,78.5923,78.6211,36785.0
2024-06-05 15:10:00,81.95,82.06,81.89,82.05,76028.0,78.6211,78.7266,78.5635,78.717,76028.0
2024-06-05 15:15:00,82.04,82.11,82.03,82.05,39811.0,78.7074,78.7746,78.6978,78.717,39811.0
2024-06-05 15:20:00,82.05,82.17,82.04,82.13,100434.0,78.717,78.8321,78.7074,78.7938,100434.0
2024-06-05 15:25:00,82.13,82.28,82.13,82.21,69190.0,78.7938,78.9377,78.7938,78.8705,69190.0
2024-06-05 15:30:00,82.21,82.23,82.17,82.22,84646.0,78.8705,78.8897,78.8321,78.8801,84646.0
2024-06-05 15:35:00,82.22,82.28,82.12,82.2,62389.0,78.8801,78.9377,78.7842,78.8609,62389.0
2024-06-05 15:40:00,82.2,82.21,82.08,82.19,75457.0,78.8609,78.8705,78.7458,78.8513,75457.0
2024-06-05 15:45:00,82.19,82.32,82.19,82.29,81943.0,78.8513,78.9761,78.8513,78.9473,81943.0
2024-06-05 15:50:00,82.28,82.45,82.25,82.41,116301.0,78.9377,79.1008,78.9089,79.0624,116301.0
2024-06-05 15:55:00,82.42,82.42,82.28,82.31,294438.0,79.072,79.072,78.9377,78.9665,294438.0
2024-06-06 09:30:00,82.43,82.43,81.95,82.03,128678.0,79.0816,79.0816,78.6211,78.6978,128678.0
2024-06-06 09:35:00,82.01,82.12,81.85,81.97,63795.0,78.6786,78.7842,78.5251,78.6403,63795.0
2024-06-06 09:40:00,81.95,82.28,81.9,82.13,93809.0,78.6211,78.9377,78.5731,78.7938,93809.0
2024-06-06 09:45:00,82.14,82.32,82.13,82.27,82153.0,78.8034,78.9761,78.7938,78.9281,82153.0
2024-06-06 09:50:00,82.27,82.4,82.12,82.4,174905.0,78.9281,79.0528,78.7842,79.0528,174905.0
2024-06-06 09:55:00,82.41,82.63,82.41,82.62,52199.0,79.0624,79.2735,79.0624,79.2639,52199.0
2024-06-06 10:00:00,82.62,82.73,82.61,82.65,46351.0,79.2639,79.3694,79.2543,79.2927,46351.0
2024-06-06 10:05:00,82.65,82.74,82.6,82.72,46692.0,79.2927,79.379,79.2447,79.3598,46692.0
2024-06-06 10:10:00,82.73,82.73,82.49,82.53,46964.0,79.3694,79.3694,79.1391,79.1775,46964.0
2024-06-06 10:15:00,82.53,82.76,82.53,82.76,43520.0,79.1775,79.3982,79.1775,79.3982,43520.0
2024-06-06 10:20:00,82.77,82.88,82.76,82.88,34134.0,79.4078,79.5133,79.3982,79.5133,34134.0
2024-06-06 10:25:00,82.87,82.97,82.84,82.95,63497.0,79.5037,79.5997,79.4749,79.5805,63497.0
2024-06-06 10:30:00,82.95,82.96,82.64,82.66,47689.0,79.5805,79.5901,79.2831,79.3022,47689.0
2024-06-06 10:35:00,82.68,82.69,82.51,82.56,36805.0,79.3214,79.331,79.1583,79.2063,36805.0
2024-06-06 10:40:00,82.56,82.64,82.52,82.56,29582.0,79.2063,79.2831,79.1679,79.2063,29582.0
2024-06-06 10:45:00,82.56,82.57,82.5,82.56,35369.0,79.2063,79.2159,79.1487,79.2063,35369.0
2024-06-06 10:50:00,82.56,82.63,82.5,82.56,44436.0,79.2063,79.2735,79.1487,79.2063,44436.0
2024-06-06 10:55:00,82.56,82.63,82.54,82.58,30027.0,79.2063,79.2735,79.1871,79.2255,30027.0
2024-06-06 11:00:00,82.59,82.66,82.53,82.62,62384.0,79.2351,79.3022,79.1775,79.2639,62384.0
2024-06-06 11:05:00,82.61,82.69,82.61,82.64,29532.0,79.2543,79.331,79.2543,79.2831,29532.0
2024-06-06 11:10:00,82.64,82.66,82.59,82.63,38067.0,79.2831,79.3022,79.2351,79.2735,38067.0
2024-06-06 11:15:00,82.63,82.66,82.6,82.62,36725.0,79.2735,79.3022,79.2447,79.2639,36725.0
2024-06-06 11:20:00,82.62,82.73,82.61,82.71,41696.0,79.2639,79.3694,79.2543,79.3502,41696.0
2024-06-06 11:25:00,82.7,82.72,82.68,82.72,26020.0,79.3406,79.3598,79.3214,79.3598,26020.0
2024-06-06 11:30:00,82.72,82.8,82.71,82.74,58604.0,79.3598,79.4366,79.3502,79.379,58604.0
2024-06-06 11:35:00,82.74,82.78,82.69,82.7,33305.0,79.379,79.4174,79.331,79.3406,33305.0
2024-06-06 11:40:00,82.69,82.71,82.69,82.7,26382.0,79.331,79.3502,79.331,79.3406,26382.0
2024-06-06 11:45:00,82.71,82.74,82.7,82.72,36453.0,79.3502,79.379,79.3406,79.3598,36453.0
2024-06-06 11:50:00,82.71,82.84,82.7,82.84,45959.0,79.3502,79.4749,79.3406,79.4749,45959.0
2024-06-06 11:55:00,82.84,82.88,82.75,82.78,48759.0,79.4749,79.5133,79.3886,79.4174,48759.0
2024-06-06 12:00:00,82.78,82.78,82.66,82.67,32692.0,79.4174,79.4174,79.3022,79.3118,32692.0
2024-06-06 12:05:00,82.67,82.67,82.48,82.48,64126.0,79.3118,79.3118,79.1296,79.1296,64126.0
2024-06-06 12:10:00,82.49,82.5,82.38,82.42,54602.0,79.1391,79.1487,79.0336,79.072,54602.0
2024-06-06 12:15:00,82.42,82.5,82.41,82.42,47027.0,79.072,79.1487,79.0624,79.072,47027.0
2024-06-06 12:20:00,82.42,82.43,82.32,82.39,46598.0,79.072,79.0816,78.9761,79.0432,46598.0
2024-06-06 12:25:00,82.39,82.42,82.35,82.39,43873.0,79.0432,79.072,79.0048,79.0432,43873.0
2024-06-06 12:30:00,82.39,82.39,82.34,82.36,39692.0,79.0432,79.0432,78.9952,79.0144,39692.0
2024-06-06 12:35:00,82.35,82.44,82.35,82.44,42728.0,79.0048,79.0912,79.0048,79.0912,42728.0
2024-06-06 12:40:00,82.44,82.48,82.37,82.45,67463.0,79.0912,79.1296,79.024,79.1008,67463.0
2024-06-06 12:45:00,82.44,82.45,82.39,82.41,58851.0,79.0912,79.1008,79.0432,79.0624,58851.0
2024-06-06 12:50:00,82.41,82.43,82.34,82.42,28384.0,79.0624,79.0816,78.9952,79.072,28384.0
2024-06-06 12:55:00,82.42,82.5,82.4,82.42,52532.0,79.072,79.1487,79.0528,79.072,52532.0
2024-06-06 13:00:00,82.43,82.44,82.24,82.26,32528.0,79.0816,79.0912,78.8993,78.9185,32528.0
2024-06-06 13:05:00,82.26,82.29,82.21,82.21,37852.0,78.9185,78.9473,78.8705,78.8705,37852.0
2024-06-06 13:10:00,82.21,82.29,82.21,82.26,31080.0,78.8705,78.9473,78.8705,78.9185,31080.0
2024-06-06 13:15:00,82.25,82.28,82.21,82.28,29432.0,78.9089,78.9377,78.8705,78.9377,29432.0
2024-06-06 13:20:00,82.28,82.3,82.24,82.3,26198.0,78.9377,78.9569,78.8993,78.9569,26198.0
2024-06-06 13:25:00,82.3,82.38,82.29,82.31,29485.0,78.9569,79.0336,78.9473,78.9665,29485.0
2024-06-06 13:30:00,82.31,82.33,82.29,82.31,36214.0,78.9665,78.9856,78.9473,78.9665,36214.0
2024-06-06 13:35:00,82.33,82.36,82.29,82.31,32772.0,78.9856,79.0144,78.9473,78.9665,32772.0
2024-06-06 13:40:00,82.31,82.34,82.29,82.34,20825.0,78.9665,78.9952,78.9473,78.9952,20825.0
2024-06-06 13:45:00,82.33,82.35,82.28,82.32,34220.0,78.9856,79.0048,78.9377,78.9761,34220.0
2024-06-06 13:50:00,82.32,82.33,82.28,82.3,33327.0,78.9761,78.9856,78.9377,78.9569,33327.0
2024-06-06 13:55:00,82.3,82.31,82.22,82.22,38339.0,78.9569,78.9665,78.8801,78.8801,38339.0
2024-06-06 14:00:00,82.23,82.24,82.18,82.19,34819.0,78.8897,78.8993,78.8417,78.8513,34819.0
2024-06-06 14:05:00,82.18,82.18,82.1,82.11,65499.0,78.8417,78.8417,78.765,78.7746,65499.0
2024-06-06 14:10:00,82.1,82.14,82.05,82.14,32707.0,78.765,78.8034,78.717,78.8034,32707.0
2024-06-06 14:15:00,82.14,82.17,82.1,82.15,55914.0,78.8034,78.8321,78.765,78.813,55914.0
2024-06-06 14:20:00,82.15,82.21,82.13,82.19,35984.0,78.813,78.8705,78.7938,78.8513,35984.0
2024-06-06 14:25:00,82.19,82.2,82.14,82.15,75930.0,78.8513,78.8609,78.8034,78.813,75930.0
2024-06-06 14:30:00,82.15,82.23,82.14,82.18,69961.0,78.813,78.8897,78.8034,78.8417,69961.0
2024-06-06 14:35:00,82.17,82.29,82.17,82.28,72382.0,78.8321,78.9473,78.8321,78.9377,72382.0
2024-06-06 14:40:00,82.27,82.31,82.26,82.28,46347.0,78.9281,78.9665,78.9185,78.9377,46347.0
2024-06-06 14:45:00,82.29,82.29,82.21,82.27,95034.0,78.9473,78.9473,78.8705,78.9281,95034.0
2024-06-06 14:50:00,82.27,82.44,82.26,82.44,51898.0,78.9281,79.0912,78.9185,79.0912,51898.0
2024-06-06 14:55:00,82.44,82.49,82.42,82.42,51430.0,79.0912,79.1391,79.072,79.072,51430.0
2024-06-06 15:00:00,82.42,82.44,82.36,82.38,57173.0,79.072,79.0912,79.0144,79.0336,57173.0
2024-06-06 15:05:00,82.38,82.43,82.35,82.37,54927.0,79.0336,79.0816,79.0048,79.024,54927.0
2024-06-06 15:10:00,82.37,82.39,82.31,82.33,51040.0,79.024,79.0432,78.9665,78.9856,51040.0
2024-06-06 15:15:00,82.33,82.4,82.29,82.39,106067.0,78.9856,79.0528,78.9473,79.0432,106067.0
2024-06-06 15:20:00,82.39,82.46,82.37,82.43,65814.0,79.0432,79.1104,79.024,79.0816,65814.0
2024-06-06 15:25:00,82.44,82.51,82.41,82.47,70352.0,79.0912,79.1583,79.0624,79.12,70352.0
2024-06-06 15:30:00,82.47,82.53,82.45,82.52,66323.0,79.12,79.1775,79.1008,79.1679,66323.0
2024-06-06 15:35:00,82.52,82.59,82.5,82.51,63118.0,79.1679,79.2351,79.1487,79.1583,63118.0
2024-06-06 15:40:00,82.5,82.51,82.34,82.42,43427.0,79.1487,79.1583,78.9952,79.072,43427.0
2024-06-06 15:45:00,82.41,82.44,82.36,82.42,59975.0,79.0624,79.0912,79.0144,79.072,59975.0
2024-06-06 15:50:00,82.42,82.42,82.26,82.31,95698.0,79.072,79.072,78.9185,78.9665,95698.0
2024-06-06 15:55:00,82.31,82.4,82.28,82.36,239323.0,78.9665,79.0528,78.9377,79.0144,239323.0
2024-06-07 09:30:00,82.25,82.65,82.16,82.63,127160.0,78.9089,79.2927,78.8226,79.2735,127160.0
2024-06-07 09:35:00,82.65,82.84,82.62,82.8,65903.0,79.2927,79.4749,79.2639,79.4366,65903.0
2024-06-07 09:40:00,82.83,83.18,82.8,83.09,76042.0,79.4653,79.8011,79.4366,79.7148,76042.0
2024-06-07 09:45:00,83.11,83.13,82.84,82.99,55349.0,79.734,79.7532,79.4749,79.6188,55349.0
2024-06-07 09:50:00,82.98,83.24,82.96,83.24,61379.0,79.6092,79.8587,79.5901,79.8587,61379.0
2024-06-07 09:55:00,83.23,83.49,83.13,83.48,87871.0,79.8491,80.0985,79.7532,80.0889,87871.0
2024-06-07 10:00:00,83.47,83.57,83.36,83.55,63615.0,80.0793,80.1753,79.9738,80.1561,63615.0
2024-06-07 10:05:00,83.54,83.62,83.38,83.45,88398.0,80.1465,80.2232,79.993,80.0602,88398.0
2024-06-07 10:10:00,83.45,83.58,83.36,83.58,76001.0,80.0602,80.1849,79.9738,80.1849,76001.0
2024-06-07 10:15:00,83.58,83.63,83.46,83.62,45011.0,80.1849,80.2328,80.0697,80.2232,45011.0
2024-06-07 10:20:00,83.62,83.84,83.62,83.8,37860.0,80.2232,80.4343,80.2232,80.3959,37860.0
2024-06-07 10:25:00,83.79,83.91,83.76,83.89,39671.0,80.3863,80.5015,80.3576,80.4823,39671.0
2024-06-07 10:30:00,83.89,83.89,83.74,83.8,71799.0,80.4823,80.4823,80.3384,80.3959,71799.0
2024-06-07 10:35:00,83.79,83.94,83.77,83.9,48031.0,80.3863,80.5302,80.3672,80.4919,48031.0
2024-06-07 10:40:00,83.9,84.12,83.88,84.1,63221.0,80.4919,80.7029,80.4727,80.6837,63221.0
2024-06-07 10:45:00,84.11,84.22,84.08,84.17,46395.0,80.6933,80.7989,80.6646,80.7509,46395.0
2024-06-07 10:50:00,84.18,84.18,84.06,84.13,52358.0,80.7605,80.7605,80.6454,80.7125,52358.0
2024-06-07 10:55:00,84.12,84.13,84.02,84.02,68184.0,80.7029,80.7125,80.607,80.607,68184.0
2024-06-07 11:00:00,84.02,84.03,83.86,83.94,57939.0,80.607,80.6166,80.4535,80.5302,57939.0
2024-06-07 11:05:00,83.95,84.02,83.87,84.01,44587.0,80.5398,80.607,80.4631,80.5974,44587.0
2024-06-07 11:10:00,84.01,84.02,83.91,83.97,44346.0,80.5974,80.607,80.5015,80.559,44346.0
2024-06-07 11:15:00,83.96,84.01,83.84,83.85,37128.0,80.5494,80.5974,80.4343,80.4439,37128.0
2024-06-07 11:20:00,83.84,83.9,83.72,83.89,43912.0,80.4343,80.4919,80.3192,80.4823,43912.0
2024-06-07 11:25:00,83.9,83.95,83.89,83.92,31692.0,80.4919,80.5398,80.4823,80.5111,31692.0
2024-06-07 11:30:00,83.93,84.07,83.91,83.96,69560.0,80.5207,80.655,80.5015,80.5494,69560.0
2024-06-07 11:35:00,83.96,84.06,83.94,83.97,54245.0,80.5494,80.6454,80.5302,80.559,54245.0
2024-06-07 11:40:00,83.97,83.98,83.87,83.94,27897.0,80.559,80.5686,80.4631,80.5302,27897.0
2024-06-07 11:45:00,83.94,83.95,83.8,83.81,32520.0,80.5302,80.5398,80.3959,80.4055,32520.0
2024-06-07 11:50:00,83.82,83.86,83.8,83.82,34948.0,80.4151,80.4535,80.3959,80.4151,34948.0
2024-06-07 11:55:00,83.84,83.93,83.84,83.92,37872.0,80.4343,80.5207,80.4343,80.5111,37872.0
2024-06-07 12:00:00,83.91,83.98,83.91,83.98,34185.0,80.5015,80.5686,80.5015,80.5686,34185.0
2024-06-07 12:05:00,83.98,84.11,83.97,84.08,34900.0,80.5686,80.6933,80.559,80.6646,34900.0
2024-06-07 12:10:00,84.08,84.14,84.05,84.14,27631.0,80.6646,80.7221,80.6358,80.7221,27631.0
2024-06-07 12:15:00,84.14,84.16,84.03,84.05,26837.0,80.7221,80.7413,80.6166,80.6358,26837.0
2024-06-07 12:20:00,84.05,84.12,84.03,84.06,29502.0,80.6358,80.7029,80.6166,80.6454,29502.0
2024-06-07 12:25:00,84.06,84.17,84.06,84.13,32995.0,80.6454,80.7509,80.6454,80.7125,32995.0
2024-06-07 12:30:00,84.12,84.19,84.11,84.11,45553.0,80.7029,80.7701,80.6933,80.6933,45553.0
2024-06-07 12:35:00,84.1,84.12,84.05,84.09,34293.0,80.6837,80.7029,80.6358,80.6742,34293.0
2024-06-07 12:40:00,84.09,84.12,84.03,84.04,26540.0,80.6742,80.7029,80.6166,80.6262,26540.0
2024-06-07 12:45:00,84.04,84.05,83.87,83.88,21878.0,80.6262,80.6358,80.4631,80.4727,21878.0
2024-06-07 12:50:00,83.87,83.91,83.82,83.83,22379.0,80.4631,80.5015,80.4151,80.4247,22379.0
2024-06-07 12:55:00,83.84,84.03,83.83,84.01,47567.0,80.4343,80.6166,80.4247,80.5974,47567.0
2024-06-07 13:00:00,84.0,84.01,83.74,83.75,32398.0,80.5878,80.5974,80.3384,80.348,32398.0
2024-06-07 13:05:00,83.73,83.82,83.69,83.75,87548.0,80.3288,80.4151,80.2904,80.348,87548.0
2024-06-07 13:10:00,83.75,83.8,83.69,83.7,56214.0,80.348,80.3959,80.2904,80.3,56214.0
2024-06-07 13:15:00,83.7,83.88,83.7,83.82,48142.0,80.3,80.4727,80.3,80.4151,48142.0
2024-06-07 13:20:00,83.83,83.95,83.8,83.95,84133.0,80.4247,80.5398,80.3959,80.5398,84133.0
2024-06-07 13:25:00,83.95,83.95,83.82,83.82,78524.0,80.5398,80.5398,80.4151,80.4151,78524.0
2024-06-07 13:30:00,83.82,83.85,83.78,83.79,42981.0,80.4151,80.4439,80.3767,80.3863,42981.0
2024-06-07 13:35:00,83.79,83.84,83.76,83.78,32354.0,80.3863,80.4343,80.3576,80.3767,32354.0
2024-06-07 13:40:00,83.78,83.81,83.73,83.81,34953.0,80.3767,80.4055,80.3288,80.4055,34953.0
2024-06-07 13:45:00,83.81,83.84,83.78,83.78,41028.0,80.4055,80.4343,80.3767,80.3767,41028.0
2024-06-07 13:50:00,83.79,83.88,83.78,83.81,60828.0,80.3863,80.4727,80.3767,80.4055,60828.0
2024-06-07 13:55:00,83.81,83.88,83.76,83.84,43290.0,80.4055,80.4727,80.3576,80.4343,43290.0
2024-06-07 14:00:00,83.83,83.84,83.68,83.68,46469.0,80.4247,80.4343,80.2808,80.2808,46469.0
2024-06-07 14:05:00,83.69,83.69,83.53,83.54,44266.0,80.2904,80.2904,80.1369,80.1465,44266.0
2024-06-07 14:10:00,83.55,83.61,83.51,83.59,39358.0,80.1561,80.2137,80.1177,80.1945,39358.0
2024-06-07 14:15:00,83.58,83.58,83.47,83.49,38842.0,80.1849,80.1849,80.0793,80.0985,38842.0
2024-06-07 14:20:00,83.48,83.64,83.48,83.62,38495.0,80.0889,80.2424,80.0889,80.2232,38495.0
2024-06-07 14:25:00,83.63,83.66,83.57,83.62,48631.0,80.2328,80.2616,80.1753,80.2232,48631.0
2024-06-07 14:30:00,83.61,83.63,83.57,83.58,27330.0,80.2137,80.2328,80.1753,80.1849,27330.0
2024-06-07 14:35:00,83.59,83.68,83.58,83.68,30281.0,80.1945,80.2808,80.1849,80.2808,30281.0
2024-06-07 14:40:00,83.68,83.75,83.68,83.75,37261.0,80.2808,80.348,80.2808,80.348,37261.0
2024-06-07 14:45:00,83.75,83.77,83.71,83.75,38702.0,80.348,80.3672,80.3096,80.348,38702.0
2024-06-07 14:50:00,83.75,83.78,83.72,83.77,51548.0,80.348,80.3767,80.3192,80.3672,51548.0
2024-06-07 14:55:00,83.77,83.8,83.74,83.79,48113.0,80.3672,80.3959,80.3384,80.3863,48113.0
2024-06-07 15:00:00,83.8,83.84,83.69,83.83,65782.0,80.3959,80.4343,80.2904,80.4247,65782.0
2024-06-07 15:05:00,83.82,83.83,83.71,83.74,69715.0,80.4151,80.4247,80.3096,80.3384,69715.0
2024-06-07 15:10:00,83.74,83.8,83.7,83.74,51696.0,80.3384,80.3959,80.3,80.3384,51696.0
2024-06-07 15:15:00,83.75,83.81,83.74,83.8,55935.0,80.348,80.4055,80.3384,80.3959,55935.0
2024-06-07 15:20:00,83.8,83.81,83.74,83.81,59691.0,80.3959,80.4055,80.3384,80.4055,59691.0
2024-06-07 15:25:00,83.81,83.89,83.8,83.85,48834.0,80.4055,80.4823,80.3959,80.4439,48834.0
2024-06-07 15:30:00,83.84,83.93,83.83,83.9,72535.0,80.4343,80.5207,80.4247,80.4919,72535.0
2024-06-07 15:35:00,83.9,83.93,83.88,83.92,92401.0,80.4919,80.5207,80.4727,80.5111,92401.0
2024-06-07 15:40:00,83.92,83.95,83.88,83.92,92112.0,80.5111,80.5398,80.4727,80.5111,92112.0
2024-06-07 15:45:00,83.91,83.92,83.87,83.9,129189.0,80.5015,80.5111,80.4631,80.4919,129189.0
2024-06-07 15:50:00,83.89,84.0,83.87,83.98,183447.0,80.4823,80.5878,80.4631,80.5686,183447.0
2024-06-07 15:55:00,83.98,84.1,83.82,84.07,524142.0,80.5686,80.6837,80.4151,80.655,524142.0
2024-06-10 09:30:00,83.72,83.95,83.29,83.46,139969.0,80.3192,80.5398,79.9067,80.0697,139969.0
2024-06-10 09:35:00,83.43,83.46,83.02,83.1,21378.0,80.041,80.0697,79.6476,79.7244,21378.0
2024-06-10 09:40:00,83.09,83.37,83.05,83.35,24938.0,79.7148,79.9834,79.6764,79.9642,24938.0
2024-06-10 09:45:00,83.38,83.45,83.25,83.41,38219.0,79.993,80.0602,79.8683,80.0218,38219.0
2024-06-10 09:50:00,83.45,83.52,83.36,83.45,52287.0,80.0602,80.1273,79.9738,80.0602,52287.0
2024-06-10 09:55:00,83.45,83.59,83.44,83.56,32365.0,80.0602,80.1945,80.0506,80.1657,32365.0
2024-06-10 10:00:00,83.57,83.66,83.5,83.66,29632.0,80.1753,80.2616,80.1081,80.2616,29632.0
2024-06-10 10:05:00,83.67,83.71,83.59,83.61,30834.0,80.2712,80.3096,80.1945,80.2137,30834.0
2024-06-10 10:10:00,83.61,83.63,83.51,83.52,35201.0,80.2137,80.2328,80.1177,80.1273,35201.0
2024-06-10 10:15:00,83.53,83.55,83.3,83.3,36833.0,80.1369,80.1561,79.9162,79.9162,36833.0
2024-06-10 10:20:00,83.3,83.31,83.14,83.26,32756.0,79.9162,79.9258,79.7627,79.8779,32756.0
2024-06-10 10:25:00,83.27,83.28,83.15,83.16,35436.0,79.8875,79.8971,79.7723,79.7819,35436.0
2024-06-10 10:30:00,83.17,83.28,83.15,83.28,23597.0,79.7915,79.8971,79.7723,79.8971,23597.0
2024-06-10 10:35:00,83.28,83.33,83.23,83.29,37730.0,79.8971,79.945,79.8491,79.9067,37730.0
2024-06-10 10:40:00,83.29,83.3,83.16,83.17,39136.0,79.9067,79.9162,79.7819,79.7915,39136.0
2024-06-10 10:45:00,83.16,83.17,83.1,83.16,30936.0,79.7819,79.7915,79.7244,79.7819,30936.0
2024-06-10 10:50:00,83.16,83.16,83.07,83.1,40169.0,79.7819,79.7819,79.6956,79.7244,40169.0
2024-06-10 10:55:00,83.11,83.12,83.01,83.03,26129.0,79.734,79.7436,79.638,79.6572,26129.0
2024-06-10 11:00:00,83.03,83.14,82.99,83.1,40442.0,79.6572,79.7627,79.6188,79.7244,40442.0
2024-06-10 11:05:00,83.11,83.16,83.04,83.06,36061.0,79.734,79.7819,79.6668,79.686,36061.0
2024-06-10 11:10:00,83.07,83.1,83.01,83.04,23555.0,79.6956,79.7244,79.638,79.6668,23555.0
2024-06-10 11:15:00,83.04,83.04,82.96,82.96,24959.0,79.6668,79.6668,79.5901,79.5901,24959.0
2024-06-10 11:20:00,82.96,83.02,82.94,82.95,33359.0,79.5901,79.6476,79.5709,79.5805,33359.0
2024-06-10 11:25:00,82.95,83.0,82.93,82.98,44583.0,79.5805,79.6284,79.5613,79.6092,44583.0
2024-06-10 11:30:00,82.98,83.03,82.89,82.89,44545.0,79.6092,79.6572,79.5229,79.5229,44545.0
2024-06-10 11:35:00,82.89,82.89,82.81,82.83,38531.0,79.5229,79.5229,79.4462,79.4653,38531.0
2024-06-10 11:40:00,82.83,82.86,82.81,82.84,26313.0,79.4653,79.4941,79.4462,79.4749,26313.0
2024-06-10 11:45:00,82.84,82.89,82.84,82.88,33371.0,79.4749,79.5229,79.4749,79.5133,33371.0
2024-06-10 11:50:00,82.89,82.91,82.82,82.85,39220.0,79.5229,79.5421,79.4557,79.4845,39220.0
2024-06-10 11:55:00,82.84,82.85,82.62,82.7,91432.0,79.4749,79.4845,79.2639,79.3406,91432.0
2024-06-10 12:00:00,82.7,82.72,82.64,82.64,45024.0,79.3406,79.3598,79.2831,79.2831,45024.0
2024-06-10 12:05:00,82.65,82.69,82.6,82.65,38412.0,79.2927,79.331,79.2447,79.2927,38412.0
2024-06-10 12:10:00,82.65,82.83,82.64,82.83,40811.0,79.2927,79.4653,79.2831,79.4653,40811.0
2024-06-10 12:15:00,82.83,82.84,82.69,82.69,31743.0,79.4653,79.4749,79.331,79.331,31743.0
2024-06-10 12:20:00,82.67,82.9,82.67,82.88,28065.0,79.3118,79.5325,79.3118,79.5133,28065.0
2024-06-10 12:25:00,82.88,82.93,82.86,82.92,17816.0,79.5133,79.5613,79.4941,79.5517,17816.0
2024-06-10 12:30:00,82.91,82.93,82.85,82.86,18992.0,79.5421,79.5613,79.4845,79.4941,18992.0
2024-06-10 12:35:00,82.86,82.88,82.84,82.86,25199.0,79.4941,79.5133,79.4749,79.4941,25199.0
2024-06-10 12:40:00,82.86,82.9,82.79,82.79,20830.0,79.4941,79.5325,79.427,79.427,20830.0
2024-06-10 12:45:00,82.8,82.84,82.72,82.73,17431.0,79.4366,79.4749,79.3598,79.3694,17431.0
2024-06-10 12:50:00,82.72,82.78,82.71,82.75,24689.0,79.3598,79.4174,79.3502,79.3886,24689.0
2024-06-10 12:55:00,82.74,82.75,82.71,82.75,14585.0,79.379,79.3886,79.3502,79.3886,14585.0
2024-06-10 13:00:00,82.73,82.74,82.66,82.67,18289.0,79.3694,79.379,79.3022,79.3118,18289.0
2024-06-10 13:05:00,82.66,82.69,82.61,82.62,23104.0,79.3022,79.331,79.2543,79.2639,23104.0
2024-06-10 13:10:00,82.62,82.68,82.61,82.64,16914.0,79.2639,79.3214,79.2543,79.2831,16914.0
2024-06-10 13:15:00,82.65,82.66,82.62,82.66,15025.0,79.2927,79.3022,79.2639,79.3022,15025.0
2024-06-10 13:20:00,82.65,82.74,82.65,82.69,22118.0,79.2927,79.379,79.2927,79.331,22118.0
2024-06-10 13:25:00,82.7,82.73,82.68,82.72,13239.0,79.3406,79.3694,79.3214,79.3598,13239.0
2024-06-10 13:30:00,82.72,82.72,82.68,82.69,22243.0,79.3598,79.3598,79.3214,79.331,22243.0
2024-06-10 13:35:00,82.7,82.81,82.69,82.76,17790.0,79.3406,79.4462,79.331,79.3982,17790.0
2024-06-10 13:40:00,82.77,82.77,82.73,82.76,20656.0,79.4078,79.4078,79.3694,79.3982,20656.0
2024-06-10 13:45:00,82.76,82.92,82.76,82.91,28766.0,79.3982,79.5517,79.3982,79.5421,28766.0
2024-06-10 13:50:00,82.9,82.91,82.81,82.86,23609.0,79.5325,79.5421,79.4462,79.4941,23609.0
2024-06-10 13:55:00,82.86,82.86,82.8,82.83,31687.0,79.4941,79.4941,79.4366,79.4653,31687.0
2024-06-10 14:00:00,82.83,82.85,82.77,82.78,31378.0,79.4653,79.4845,79.4078,79.4174,31378.0
2024-06-10 14:05:00,82.78,82.79,82.72,82.73,40929.0,79.4174,79.427,79.3598,79.3694,40929.0
2024-06-10 14:10:00,82.73,82.81,82.68,82.81,36322.0,79.3694,79.4462,79.3214,79.4462,36322.0
2024-06-10 14:15:00,82.81,82.99,82.78,82.98,38384.0,79.4462,79.6188,79.4174,79.6092,38384.0
2024-06-10 14:20:00,82.98,82.98,82.88,82.89,29014.0,79.6092,79.6092,79.5133,79.5229,29014.0
2024-06-10 14:25:00,82.91,82.97,82.91,82.95,24956.0,79.5421,79.5997,79.5421,79.5805,24956.0
2024-06-10 14:30:00,82.95,83.02,82.94,83.0,19789.0,79.5805,79.6476,79.5709,79.6284,19789.0
2024-06-10 14:35:00,83.0,83.08,82.99,83.08,30711.0,79.6284,79.7052,79.6188,79.7052,30711.0
2024-06-10 14:40:00,83.08,83.08,82.98,83.03,39754.0,79.7052,79.7052,79.6092,79.6572,39754.0
2024-06-10 14:45:00,83.03,83.2,83.02,83.14,110330.0,79.6572,79.8203,79.6476,79.7627,110330.0
2024-06-10 14:50:00,83.15,83.21,83.12,83.17,41793.0,79.7723,79.8299,79.7436,79.7915,41793.0
2024-06-10 14:55:00,83.17,83.21,83.13,83.17,37132.0,79.7915,79.8299,79.7532,79.7915,37132.0
2024-06-10 15:00:00,83.17,83.18,83.1,83.12,28056.0,79.7915,79.8011,79.7244,79.7436,28056.0
2024-06-10 15:05:00,83.11,83.13,83.09,83.11,27291.0,79.734,79.7532,79.7148,79.734,27291.0
2024-06-10 15:10:00,83.11,83.11,83.05,83.09,34913.0,79.734,79.734,79.6764,79.7148,34913.0
2024-06-10 15:15:00,83.09,83.16,83.05,83.12,33725.0,79.7148,79.7819,79.6764,79.7436,33725.0
2024-06-10 15:20:00,83.13,83.17,83.12,83.15,28357.0,79.7532,79.7915,79.7436,79.7723,28357.0
2024-06-10 15:25:00,83.14,83.21,83.14,83.21,38081.0,79.7627,79.8299,79.7627,79.8299,38081.0
2024-06-10 15:30:00,83.2,83.25,83.17,83.24,67264.0,79.8203,79.8683,79.7915,79.8587,67264.0
2024-06-10 15:35:00,83.23,83.23,83.05,83.06,42853.0,79.8491,79.8491,79.6764,79.686,42853.0
2024-06-10 15:40:00,83.06,83.15,83.06,83.13,44340.0,79.686,79.7723,79.686,79.7532,44340.0
2024-06-10 15:45:00,83.14,83.17,83.09,83.09,61541.0,79.7627,79.7915,79.7148,79.7148,61541.0
2024-06-10 15:50:00,83.09,83.26,83.05,83.26,88854.0,79.7148,79.8779,79.6764,79.8779,88854.0
2024-06-10 15:55:00,83.26,83.26,83.09,83.17,334519.0,79.8779,79.8779,79.7148,79.7915,334519.0
2024-06-11 09:30:00,83.04,83.04,82.6,82.61,85320.0,79.6668,79.6668,79.2447,79.2543,85320.0
2024-06-11 09:35:00,82.57,82.81,82.47,82.77,29499.0,79.2159,79.4462,79.12,79.4078,29499.0
2024-06-11 09:40:00,82.76,82.81,82.5,82.72,36133.0,79.3982,79.4462,79.1487,79.3598,36133.0
2024-06-11 09:45:00,82.71,82.71,82.36,82.38,32442.0,79.3502,79.3502,79.0144,79.0336,32442.0
2024-06-11 09:50:00,82.36,82.44,82.3,82.42,42625.0,79.0144,79.0912,78.9569,79.072,42625.0
2024-06-11 09:55:00,82.4,82.4,82.11,82.16,31936.0,79.0528,79.0528,78.7746,78.8226,31936.0
2024-06-11 10:00:00,82.16,82.31,82.11,82.12,82986.0,78.8226,78.9665,78.7746,78.7842,82986.0
2024-06-11 10:05:00,82.13,82.29,82.12,82.29,33976.0,78.7938,78.9473,78.7842,78.9473,33976.0
2024-06-11 10:10:00,82.27,82.42,82.2,82.37,36546.0,78.9281,79.072,78.8609,79.024,36546.0
2024-06-11 10:15:00,82.36,82.45,82.27,82.44,26722.0,79.0144,79.1008,78.9281,79.0912,26722.0
2024-06-11 10:20:00,82.44,82.45,82.39,82.4,23494.0,79.0912,79.1008,79.0432,79.0528,23494.0
2024-06-11 10:25:00,82.41,82.43,82.2,82.22,35145.0,79.0624,79.0816,78.8609,78.8801,35145.0
2024-06-11 10:30:00,82.22,82.37,82.21,82.35,25772.0,78.8801,79.024,78.8705,79.0048,25772.0
2024-06-11 10:35:00,82.34,82.4,82.28,82.38,27953.0,78.9952,79.0528,78.9377,79.0336,27953.0
2024-06-11 10:40:00,82.37,82.38,82.29,82.34,25390.0,79.024,79.0336,78.9473,78.9952,25390.0
2024-06-11 10:45:00,82.33,82.35,82.22,82.27,26100.0,78.9856,79.0048,78.8801,78.9281,26100.0
2024-06-11 10:50:00,82.27,82.32,82.23,82.32,23495.0,78.9281,78.9761,78.8897,78.9761,23495.0
2024-06-11 10:55:00,82.32,82.32,82.23,82.24,27438.0,78.9761,78.9761,78.8897,78.8993,27438.0
2024-06-11 11:00:00,82.23,82.29,82.22,82.26,29816.0,78.8897,78.9473,78.8801,78.9185,29816.0
2024-06-11 11:05:00,82.26,82.28,82.15,82.26,34028.0,78.9185,78.9377,78.813,78.9185,34028.0
2024-06-11 11:10:00,82.27,82.32,82.27,82.31,12229.0,78.9281,78.9761,78.9281,78.9665,12229.0
2024-06-11 11:15:00,82.32,82.39,82.31,82.35,19465.0,78.9761,79.0432,78.9665,79.0048,19465.0
2024-06-11 11:20:00,82.35,82.41,82.32,82.39,32296.0,79.0048,79.0624,78.9761,79.0432,32296.0
2024-06-11 11:25:00,82.4,82.8,82.33,82.34,56532.0,79.0528,79.4366,78.9856,78.9952,56532.0
2024-06-11 11:30:00,82.35,82.4,82.32,82.32,27716.0,79.0048,79.0528,78.9761,78.9761,27716.0
2024-06-11 11:35:00,82.32,82.33,82.24,82.25,13257.0,78.9761,78.9856,78.8993,78.9089,13257.0
2024-06-11 11:40:00,82.25,82.38,82.25,82.38,27219.0,78.9089,79.0336,78.9089,79.0336,27219.0
2024-06-11 11:45:00,82.37,82.46,82.37,82.42,17330.0,79.024,79.1104,79.024,79.072,17330.0
2024-06-11 11:50:00,82.42,82.58,82.42,82.55,29389.0,79.072,79.2255,79.072,79.1967,29389.0
2024-06-11 11:55:00,82.54,82.57,82.52,82.52,14528.0,79.1871,79.2159,79.1679,79.1679,14528.0
2024-06-11 12:00:00,82.53,82.53,82.46,82.48,25742.0,79.1775,79.1775,79.1104,79.1296,25742.0
2024-06-11 12:05:00,82.49,82.58,82.4,82.57,29020.0,79.1391,79.2255,79.0528,79.2159,29020.0
2024-06-11 12:10:00,82.58,82.61,82.52,82.52,24749.0,79.2255,79.2543,79.1679,79.1679,24749.0
2024-06-11 12:15:00,82.52,82.52,82.44,82.44,18285.0,79.1679,79.1679,79.0912,79.0912,18285.0
2024-06-11 12:20:00,82.46,82.47,82.42,82.46,15940.0,79.1104,79.12,79.072,79.1104,15940.0
2024-06-11 12:25:00,82.46,82.48,82.39,82.39,34775.0,79.1104,79.1296,79.0432,79.0432,34775.0
2024-06-11 12:30:00,82.4,82.47,82.4,82.44,20337.0,79.0528,79.12,79.0528,79.0912,20337.0
2024-06-11 12:35:00,82.44,82.52,82.42,82.51,16764.0,79.0912,79.1679,79.072,79.1583,16764.0
2024-06-11 12:40:00,82.51,82.53,82.49,82.53,16822.0,79.1583,79.1775,79.1391,79.1775,16822.0
2024-06-11 12:45:00,82.53,82.57,82.45,82.51,21015.0,79.1775,79.2159,79.1008,79.1583,21015.0
2024-06-11 12:50:00,82.51,82.56,82.5,82.55,15903.0,79.1583,79.2063,79.1487,79.1967,15903.0
2024-06-11 12:55:00,82.55,82.55,82.49,82.51,30465.0,79.1967,79.1967,79.1391,79.1583,30465.0
2024-06-11 13:00:00,82.5,82.53,82.42,82.51,31031.0,79.1487,79.1775,79.072,79.1583,31031.0
2024-06-11 13:05:00,82.52,82.55,82.5,82.52,19154.0,79.1679,79.1967,79.1487,79.1679,19154.0
2024-06-11 13:10:00,82.52,82.59,82.51,82.56,34409.0,79.1679,79.2351,79.1583,79.2063,34409.0
2024-06-11 13:15:00,82.56,82.56,82.49,82.53,47709.0,79.2063,79.2063,79.1391,79.1775,47709.0
2024-06-11 13:20:00,82.53,82.53,82.42,82.42,17949.0,79.1775,79.1775,79.072,79.072,17949.0
2024-06-11 13:25:00,82.42,82.43,82.4,82.42,15814.0,79.072,79.0816,79.0528,79.072,15814.0
2024-06-11 13:30:00,82.42,82.44,82.35,82.36,27282.0,79.072,79.0912,79.0048,79.0144,27282.0
2024-06-11 13:35:00,82.37,82.42,82.35,82.42,21809.0,79.024,79.072,79.0048,79.072,21809.0
2024-06-11 13:40:00,82.42,82.42,82.39,82.42,15503.0,79.072,79.072,79.0432,79.072,15503.0
2024-06-11 13:45:00,82.42,82.45,82.4,82.41,18990.0,79.072,79.1008,79.0528,79.0624,18990.0
2024-06-11 13:50:00,82.42,82.43,82.35,82.36,39521.0,79.072,79.0816,79.0048,79.0144,39521.0
2024-06-11 13:55:00,82.36,82.37,82.33,82.35,17833.0,79.0144,79.024,78.9856,79.0048,17833.0
2024-06-11 14:00:00,82.36,82.4,82.32,82.4,23801.0,79.0144,79.0528,78.9761,79.0528,23801.0
2024-06-11 14:05:00,82.41,82.41,82.27,82.28,40703.0,79.0624,79.0624,78.9281,78.9377,40703.0
2024-06-11 14:10:00,82.28,82.37,82.27,82.35,59324.0,78.9377,79.024,78.9281,79.0048,59324.0
2024-06-11 14:15:00,82.35,82.37,82.29,82.33,53474.0,79.0048,79.024,78.9473,78.9856,53474.0
2024-06-11 14:20:00,82.33,82.41,82.32,82.35,30162.0,78.9856,79.0624,78.9761,79.0048,30162.0
2024-06-11 14:25:00,82.36,82.37,82.28,82.31,45492.0,79.0144,79.024,78.9377,78.9665,45492.0
2024-06-11 14:30:00,82.31,82.39,82.31,82.37,43084.0,78.9665,79.0432,78.9665,79.024,43084.0
2024-06-11 14:35:00,82.37,82.39,82.33,82.33,21633.0,79.024,79.0432,78.9856,78.9856,21633.0
2024-06-11 14:40:00,82.33,82.48,82.33,82.43,34839.0,78.9856,79.1296,78.9856,79.0816,34839.0
2024-06-11 14:45:00,82.43,82.43,82.36,82.38,21904.0,79.0816,79.0816,79.0144,79.0336,21904.0
2024-06-11 14:50:00,82.38,82.42,82.34,82.36,30625.0,79.0336,79.072,78.9952,79.0144,30625.0
2024-06-11 14:55:00,82.37,82.41,82.37,82.41,25505.0,79.024,79.0624,79.024,79.0624,25505.0
2024-06-11 15:00:00,82.41,82.45,82.38,82.42,30928.0,79.0624,79.1008,79.0336,79.072,30928.0
2024-06-11 15:05:00,82.42,82.44,82.41,82.43,30606.0,79.072,79.0912,79.0624,79.0816,30606.0
2024-06-11 15:10:00,82.44,82.46,82.4,82.41,36815.0,79.0912,79.1104,79.0528,79.0624,36815.0
2024-06-11 15:15:00,82.4,82.43,82.32,82.36,51984.0,79.0528,79.0816,78.9761,79.0144,51984.0
2024-06-11 15:20:00,82.35,82.37,82.29,82.35,50197.0,79.0048,79.024,78.9473,79.0048,50197.0
2024-06-11 15:25:00,82.35,82.42,82.33,82.35,64286.0,79.0048,79.072,78.9856,79.0048,64286.0
2024-06-11 15:30:00,82.35,82.36,82.23,82.28,54133.0,79.0048,79.0144,78.8897,78.9377,54133.0
2024-06-11 15:35:00,82.27,82.35,82.26,82.29,58690.0,78.9281,79.0048,78.9185,78.9473,58690.0
2024-06-11 15:40:00,82.29,82.32,82.22,82.24,63587.0,78.9473,78.9761,78.8801,78.8993,63587.0
2024-06-11 15:45:00,82.24,82.24,82.05,82.06,309805.0,78.8993,78.8993,78.717,78.7266,309805.0
2024-06-11 15:50:00,82.05,82.12,82.04,82.08,141165.0,78.717,78.7842,78.7074,78.7458,141165.0
2024-06-11 15:55:00,82.08,82.09,81.87,81.97,519639.0,78.7458,78.7554,78.5443,78.6403,519639.0
2024-06-12 09:30:00,82.27,82.58,81.97,82.26,138934.0,78.9281,79.2255,78.6403,78.9185,138934.0
2024-06-12 09:35:00,82.16,82.5,82.16,82.36,42553.0,78.8226,79.1487,78.8226,79.0144,42553.0
2024-06-12 09:40:00,82.37,82.49,82.25,82.3,58535.0,79.024,79.1391,78.9089,78.9569,58535.0
2024-06-12 09:45:00,82.31,82.4,82.18,82.35,138706.0,78.9665,79.0528,78.8417,79.0048,138706.0
2024-06-12 09:50:00,82.35,82.36,81.94,81.99,57417.0,79.0048,79.0144,78.6115,78.6595,57417.0
2024-06-12 09:55:00,81.98,82.32,81.92,82.22,46886.0,78.6499,78.9761,78.5923,78.8801,46886.0
2024-06-12 10:00:00,82.22,82.26,82.13,82.15,49452.0,78.8801,78.9185,78.7938,78.813,49452.0
2024-06-12 10:05:00,82.16,82.16,82.02,82.05,51029.0,78.8226,78.8226,78.6882,78.717,51029.0
2024-06-12 10:10:00,82.05,82.16,81.97,82.16,31338.0,78.717,78.8226,78.6403,78.8226,31338.0
2024-06-12 10:15:00,82.16,82.33,82.16,82.32,34737.0,78.8226,78.9856,78.8226,78.9761,34737.0
2024-06-12 10:20:00,82.31,82.33,82.19,82.22,32229.0,78.9665,78.9856,78.8513,78.8801,32229.0
2024-06-12 10:25:00,82.2,82.3,82.19,82.25,46079.0,78.8609,78.9569,78.8513,78.9089,46079.0
2024-06-12 10:30:00,82.25,82.39,82.24,82.38,47590.0,78.9089,79.0432,78.8993,79.0336,47590.0
2024-06-12 10:35:00,82.39,82.6,82.39,82.58,55643.0,79.0432,79.2447,79.0432,79.2255,55643.0
2024-06-12 10:40:00,82.58,82.58,82.37,82.39,42458.0,79.2255,79.2255,79.024,79.0432,42458.0
2024-06-12 10:45:00,82.4,82.5,82.38,82.49,24511.0,79.0528,79.1487,79.0336,79.1391,24511.0
2024-06-12 10:50:00,82.48,82.55,82.46,82.54,28931.0,79.1296,79.1967,79.1104,79.1871,28931.0
2024-06-12 10:55:00,82.52,82.57,82.52,82.54,23692.0,79.1679,79.2159,79.1679,79.1871,23692.0
2024-06-12 11:00:00,82.54,82.64,82.54,82.64,20792.0,79.1871,79.2831,79.1871,79.2831,20792.0
2024-06-12 11:05:00,82.63,82.69,82.62,82.67,27970.0,79.2735,79.331,79.2639,79.3118,27970.0
2024-06-12 11:10:00,82.66,82.69,82.54,82.55,49523.0,79.3022,79.331,79.1871,79.1967,49523.0
2024-06-12 11:15:00,82.54,82.57,82.48,82.56,44656.0,79.1871,79.2159,79.1296,79.2063,44656.0
2024-06-12 11:20:00,82.57,82.58,82.48,82.5,32782.0,79.2159,79.2255,79.1296,79.1487,32782.0
2024-06-12 11:25:00,82.49,82.57,82.48,82.56,23002.0,79.1391,79.2159,79.1296,79.2063,23002.0
2024-06-12 11:30:00,82.58,82.63,82.54,82.58,34025.0,79.2255,79.2735,79.1871,79.2255,34025.0
2024-06-12 11:35:00,82.58,82.62,82.49,82.52,26852.0,79.2255,79.2639,79.1391,79.1679,26852.0
2024-06-12 11:40:00,82.53,82.62,82.52,82.59,19617.0,79.1775,79.2639,79.1679,79.2351,19617.0
2024-06-12 11:45:00,82.59,82.6,82.5,82.5,27679.0,79.2351,79.2447,79.1487,79.1487,27679.0
2024-06-12 11:50:00,82.51,82.53,82.48,82.49,24825.0,79.1583,79.1775,79.1296,79.1391,24825.0
2024-06-12 11:55:00,82.49,82.58,82.49,82.54,42686.0,79.1391,79.2255,79.1391,79.1871,42686.0
2024-06-12 12:00:00,82.54,82.56,82.46,82.47,21579.0,79.1871,79.2063,79.1104,79.12,21579.0
2024-06-12 12:05:00,82.48,82.56,82.48,82.48,28884.0,79.1296,79.2063,79.1296,79.1296,28884.0
2024-06-12 12:10:00,82.48,82.51,82.46,82.47,32988.0,79.1296,79.1583,79.1104,79.12,32988.0
2024-06-12 12:15:00,82.46,82.57,82.44,82.55,20280.0,79.1104,79.2159,79.0912,79.1967,20280.0
2024-06-12 12:20:00,82.55,82.62,82.55,82.62,11739.0,79.1967,79.2639,79.1967,79.2639,11739.0
2024-06-12 12:25:00,82.63,82.63,82.56,82.59,15133.0,79.2735,79.2735,79.2063,79.2351,15133.0
2024-06-12 12:30:00,82.59,82.6,82.51,82.57,18637.0,79.2351,79.2447,79.1583,79.2159,18637.0
2024-06-12 12:35:00,82.57,82.64,82.56,82.63,26193.0,79.2159,79.2831,79.2063,79.2735,26193.0
2024-06-12 12:40:00,82.64,82.66,82.6,82.66,18298.0,79.2831,79.3022,79.2447,79.3022,18298.0
2024-06-12 12:45:00,82.66,82.71,82.63,82.7,18935.0,79.3022,79.3502,79.2735,79.3406,18935.0
2024-06-12 12:50:00,82.71,82.78,82.69,82.78,58953.0,79.3502,79.4174,79.331,79.4174,58953.0
2024-06-12 12:55:00,82.78,82.87,82.78,82.83,15960.0,79.4174,79.5037,79.4174,79.4653,15960.0
2024-06-12 13:00:00,82.84,82.93,82.83,82.92,12481.0,79.4749,79.5613,79.4653,79.5517,12481.0
2024-06-12 13:05:00,82.92,82.93,82.84,82.84,19034.0,79.5517,79.5613,79.4749,79.4749,19034.0
2024-06-12 13:10:00,82.85,82.86,82.77,82.77,16280.0,79.4845,79.4941,79.4078,79.4078,16280.0
2024-06-12 13:15:00,82.77,82.81,82.76,82.76,15714.0,79.4078,79.4462,79.3982,79.3982,15714.0
2024-06-12 13:20:00,82.76,82.8,82.75,82.77,23046.0,79.3982,79.4366,79.3886,79.4078,23046.0
2024-06-12 13:25:00,82.77,82.79,82.66,82.67,19146.0,79.4078,79.427,79.3022,79.3118,19146.0
2024-06-12 13:30:00,82.66,82.67,82.59,82.64,19640.0,79.3022,79.3118,79.2351,79.2831,19640.0
2024-06-12 13:35:00,82.64,82.66,82.56,82.58,19021.0,79.2831,79.3022,79.2063,79.2255,19021.0
2024-06-12 13:40:00,82.58,82.67,82.58,82.63,17783.0,79.2255,79.3118,79.2255,79.2735,17783.0
2024-06-12 13:45:00,82.64,82.65,82.58,82.62,14535.0,79.2831,79.2927,79.2255,79.2639,14535.0
2024-06-12 13:50:00,82.62,82.65,82.61,82.65,15701.0,79.2639,79.2927,79.2543,79.2927,15701.0
2024-06-12 13:55:00,82.65,82.67,82.62,82.66,19245.0,79.2927,79.3118,79.2639,79.3022,19245.0
2024-06-12 14:00:00,82.65,82.65,82.41,82.58,49265.0,79.2927,79.2927,79.0624,79.2255,49265.0
2024-06-12 14:05:00,82.58,82.66,82.53,82.65,21102.0,79.2255,79.3022,79.1775,79.2927,21102.0
2024-06-12 14:10:00,82.66,82.71,82.58,82.67,28667.0,79.3022,79.3502,79.2255,79.3118,28667.0
2024-06-12 14:15:00,82.67,82.7,82.62,82.66,26557.0,79.3118,79.3406,79.2639,79.3022,26557.0
2024-06-12 14:20:00,82.66,82.69,82.63,82.66,23758.0,79.3022,79.331,79.2735,79.3022,23758.0
2024-06-12 14:25:00,82.67,82.71,82.6,82.67,28979.0,79.3118,79.3502,79.2447,79.3118,28979.0
2024-06-12 14:30:00,82.68,82.73,82.61,82.66,27861.0,79.3214,79.3694,79.2543,79.3022,27861.0
2024-06-12 14:35:00,82.65,82.65,82.46,82.56,28521.0,79.2927,79.2927,79.1104,79.2063,28521.0
2024-06-12 14:40:00,82.55,82.55,82.4,82.45,28456.0,79.1967,79.1967,79.0528,79.1008,28456.0
2024-06-12 14:45:00,82.44,82.44,82.31,82.33,38464.0,79.0912,79.0912,78.9665,78.9856,38464.0
2024-06-12 14:50:00,82.34,82.34,82.23,82.3,28650.0,78.9952,78.9952,78.8897,78.9569,28650.0
2024-06-12 14:55:00,82.29,82.4,82.29,82.33,49862.0,78.9473,79.0528,78.9473,78.9856,49862.0
2024-06-12 15:00:00,82.33,82.45,82.23,82.25,78255.0,78.9856,79.1008,78.8897,78.9089,78255.0
2024-06-12 15:05:00,82.25,82.38,82.24,82.3,27920.0,78.9089,79.0336,78.8993,78.9569,27920.0
2024-06-12 15:10:00,82.3,82.36,82.24,82.33,36170.0,78.9569,79.0144,78.8993,78.9856,36170.0
2024-06-12 15:15:00,82.32,82.4,82.32,82.39,47831.0,78.9761,79.0528,78.9761,79.0432,47831.0
2024-06-12 15:20:00,82.4,82.51,82.4,82.42,93620.0,79.0528,79.1583,79.0528,79.072,93620.0
2024-06-12 15:25:00,82.44,82.44,82.21,82.28,66564.0,79.0912,79.0912,78.8705,78.9377,66564.0
2024-06-12 15:30:00,82.29,82.35,82.23,82.33,68760.0,78.9473,79.0048,78.8897,78.9856,68760.0
2024-06-12 15:35:00,82.32,82.35,82.21,82.21,44152.0,78.9761,79.0048,78.8705,78.8705,44152.0
2024-06-12 15:40:00,82.2,82.31,82.17,82.26,54258.0,78.8609,78.9665,78.8321,78.9185,54258.0
2024-06-12 15:45:00,82.25,82.36,82.22,82.3,80056.0,78.9089,79.0144,78.8801,78.9569,80056.0
2024-06-12 15:50:00,82.3,82.4,82.27,82.4,64379.0,78.9569,79.0528,78.9281,79.0528,64379.0
2024-06-12 15:55:00,82.4,82.44,82.22,82.23,229100.0,79.0528,79.0912,78.8801,78.8897,229100.0
2024-06-13 09:30:00,82.0,82.0,81.45,81.45,113472.0,78.6691,78.6691,78.1414,78.1414,113472.0
2024-06-13 09:35:00,81.45,81.72,81.45,81.57,28684.0,78.1414,78.4004,78.1414,78.2565,28684.0
2024-06-13 09:40:00,81.57,81.68,81.39,81.43,33288.0,78.2565,78.3621,78.0838,78.1222,33288.0
2024-06-13 09:45:00,81.44,81.44,80.96,80.98,55773.0,78.1318,78.1318,77.6713,77.6905,55773.0
2024-06-13 09:50:00,80.98,81.28,80.97,81.18,39690.0,77.6905,77.9783,77.6809,77.8824,39690.0
2024-06-13 09:55:00,81.18,81.18,80.93,80.98,35591.0,77.8824,77.8824,77.6425,77.6905,35591.0
2024-06-13 10:00:00,80.94,81.11,80.85,81.04,28406.0,77.6521,77.8152,77.5658,77.7481,28406.0
2024-06-13 10:05:00,81.06,81.16,81.04,81.13,20575.0,77.7672,77.8632,77.7481,77.8344,20575.0
2024-06-13 10:10:00,81.12,81.24,81.02,81.03,31935.0,77.8248,77.9399,77.7289,77.7385,31935.0
2024-06-13 10:15:00,81.03,81.21,81.03,81.21,19256.0,77.7385,77.9111,77.7385,77.9111,19256.0
2024-06-13 10:20:00,81.2,81.25,81.17,81.22,27957.0,77.9016,77.9495,77.8728,77.9207,27957.0
2024-06-13 10:25:00,81.23,81.25,80.9,81.01,38258.0,77.9303,77.9495,77.6137,77.7193,38258.0
2024-06-13 10:30:00,81.02,81.03,80.91,80.97,32459.0,77.7289,77.7385,77.6233,77.6809,32459.0
2024-06-13 10:35:00,80.95,81.1,80.95,81.1,21229.0,77.6617,77.8056,77.6617,77.8056,21229.0
2024-06-13 10:40:00,81.1,81.12,81.02,81.09,21028.0,77.8056,77.8248,77.7289,77.796,21028.0
2024-06-13 10:45:00,81.09,81.14,80.98,81.02,24438.0,77.796,77.844,77.6905,77.7289,24438.0
2024-06-13 10:50:00,81.03,81.09,81.0,81.05,24602.0,77.7385,77.796,77.7097,77.7576,24602.0
2024-06-13 10:55:00,81.05,81.28,81.05,81.18,37604.0,77.7576,77.9783,77.7576,77.8824,37604.0
2024-06-13 11:00:00,81.19,81.23,81.17,81.21,21682.0,77.892,77.9303,77.8728,77.9111,21682.0
2024-06-13 11:05:00,81.21,81.3,81.21,81.26,32559.0,77.9111,77.9975,77.9111,77.9591,32559.0
2024-06-13 11:10:00,81.26,81.31,81.18,81.24,33069.0,77.9591,78.0071,77.8824,77.9399,33069.0
2024-06-13 11:15:00,81.23,81.28,81.22,81.27,36392.0,77.9303,77.9783,77.9207,77.9687,36392.0
2024-06-13 11:20:00,81.3,81.3,81.22,81.28,52258.0,77.9975,77.9975,77.9207,77.9783,52258.0
2024-06-13 11:25:00,81.27,81.38,81.24,81.33,56311.0,77.9687,78.0742,77.9399,78.0263,56311.0
2024-06-13 11:30:00,81.33,81.42,81.29,81.34,65500.0,78.0263,78.1126,77.9879,78.0359,65500.0
2024-06-13 11:35:00,81.35,81.42,81.35,81.4,28264.0,78.0455,78.1126,78.0455,78.0934,28264.0
2024-06-13 11:40:00,81.41,81.54,81.4,81.52,36633.0,78.103,78.2277,78.0934,78.2086,36633.0
2024-06-13 11:45:00,81.52,81.53,81.45,81.45,18638.0,78.2086,78.2181,78.1414,78.1414,18638.0
2024-06-13 11:50:00,81.45,81.48,81.43,81.43,23010.0,78.1414,78.1702,78.1222,78.1222,23010.0
2024-06-13 11:55:00,81.44,81.47,81.37,81.4,73639.0,78.1318,78.1606,78.0646,78.0934,73639.0
2024-06-13 12:00:00,81.39,81.4,81.3,81.35,27765.0,78.0838,78.0934,77.9975,78.0455,27765.0
2024-06-13 12:05:00,81.35,81.43,81.35,81.38,26527.0,78.0455,78.1222,78.0455,78.0742,26527.0
2024-06-13 12:10:00,81.39,81.47,81.38,81.45,19726.0,78.0838,78.1606,78.0742,78.1414,19726.0
2024-06-13 12:15:00,81.45,81.51,81.42,81.46,36023.0,78.1414,78.199,78.1126,78.151,36023.0
2024-06-13 12:20:00,81.47,81.47,81.38,81.41,23132.0,78.1606,78.1606,78.0742,78.103,23132.0
2024-06-13 12:25:00,81.41,81.49,81.41,81.47,16305.0,78.103,78.1798,78.103,78.1606,16305.0
2024-06-13 12:30:00,81.47,81.55,81.47,81.53,21893.0,78.1606,78.2373,78.1606,78.2181,21893.0
2024-06-13 12:35:00,81.54,81.65,81.54,81.62,24753.0,78.2277,78.3333,78.2277,78.3045,24753.0
2024-06-13 12:40:00,81.61,81.65,81.57,81.62,51678.0,78.2949,78.3333,78.2565,78.3045,51678.0
2024-06-13 12:45:00,81.61,81.67,81.6,81.64,20367.0,78.2949,78.3525,78.2853,78.3237,20367.0
2024-06-13 12:50:00,81.65,81.66,81.61,81.66,41012.0,78.3333,78.3429,78.2949,78.3429,41012.0
2024-06-13 12:55:00,81.66,81.72,81.64,81.69,40965.0,78.3429,78.4004,78.3237,78.3716,40965.0
2024-06-13 13:00:00,81.68,81.77,81.66,81.76,25011.0,78.3621,78.4484,78.3429,78.4388,25011.0
2024-06-13 13:05:00,81.75,81.82,81.75,81.78,37421.0,78.4292,78.4964,78.4292,78.458,37421.0
2024-06-13 13:10:00,81.78,81.87,81.76,81.77,52020.0,78.458,78.5443,78.4388,78.4484,52020.0
2024-06-13 13:15:00,81.76,81.76,81.6,81.62,48282.0,78.4388,78.4388,78.2853,78.3045,48282.0
2024-06-13 13:20:00,81.63,81.67,81.61,81.64,23134.0,78.3141,78.3525,78.2949,78.3237,23134.0
2024-06-13 13:25:00,81.64,81.67,81.63,81.64,24310.0,78.3237,78.3525,78.3141,78.3237,24310.0
2024-06-13 13:30:00,81.64,81.67,81.61,81.62,35538.0,78.3237,78.3525,78.2949,78.3045,35538.0
2024-06-13 13:35:00,81.61,81.61,81.54,81.58,22930.0,78.2949,78.2949,78.2277,78.2661,22930.0
2024-06-13 13:40:00,81.58,81.65,81.57,81.62,28351.0,78.2661,78.3333,78.2565,78.3045,28351.0
2024-06-13 13:45:00,81.62,81.62,81.57,81.6,21046.0,78.3045,78.3045,78.2565,78.2853,21046.0
2024-06-13 13:50:00,81.61,81.63,81.57,81.58,19957.0,78.2949,78.3141,78.2565,78.2661,19957.0
2024-06-13 13:55:00,81.58,81.65,81.55,81.55,23070.0,78.2661,78.3333,78.2373,78.2373,23070.0
2024-06-13 14:00:00,81.55,81.57,81.49,81.49,36635.0,78.2373,78.2565,78.1798,78.1798,36635.0
2024-06-13 14:05:00,81.49,81.6,81.49,81.56,24449.0,78.1798,78.2853,78.1798,78.2469,24449.0
2024-06-13 14:10:00,81.56,81.57,81.51,81.51,34626.0,78.2469,78.2565,78.199,78.199,34626.0
2024-06-13 14:15:00,81.52,81.53,81.47,81.49,25264.0,78.2086,78.2181,78.1606,78.1798,25264.0
2024-06-13 14:20:00,81.49,81.56,81.48,81.54,46439.0,78.1798,78.2469,78.1702,78.2277,46439.0
2024-06-13 14:25:00,81.54,81.6,81.54,81.58,33558.0,78.2277,78.2853,78.2277,78.2661,33558.0
2024-06-13 14:30:00,81.59,81.72,81.58,81.72,34351.0,78.2757,78.4004,78.2661,78.4004,34351.0
2024-06-13 14:35:00,81.71,81.72,81.66,81.69,35068.0,78.3908,78.4004,78.3429,78.3716,35068.0
2024-06-13 14:40:00,81.68,81.76,81.68,81.75,26003.0,78.3621,78.4388,78.3621,78.4292,26003.0
2024-06-13 14:45:00,81.76,81.77,81.71,81.71,46803.0,78.4388,78.4484,78.3908,78.3908,46803.0
2024-06-13 14:50:00,81.71,81.82,81.69,81.75,45456.0,78.3908,78.4964,78.3716,78.4292,45456.0
2024-06-13 14:55:00,81.75,81.79,81.73,81.77,49767.0,78.4292,78.4676,78.41,78.4484,49767.0
2024-06-13 15:00:00,81.77,81.83,81.73,81.83,23902.0,78.4484,78.506,78.41,78.506,23902.0
2024-06-13 15:05:00,81.84,81.86,81.8,81.82,38470.0,78.5156,78.5347,78.4772,78.4964,38470.0
2024-06-13 15:10:00,81.82,81.82,81.58,81.58,65058.0,78.4964,78.4964,78.2661,78.2661,65058.0
2024-06-13 15:15:00,81.57,81.66,81.56,81.66,57146.0,78.2565,78.3429,78.2469,78.3429,57146.0
2024-06-13 15:20:00,81.66,81.72,81.64,81.69,47504.0,78.3429,78.4004,78.3237,78.3716,47504.0
2024-06-13 15:25:00,81.7,81.73,81.66,81.67,31969.0,78.3812,78.41,78.3429,78.3525,31969.0
2024-06-13 15:30:00,81.66,81.72,81.64,81.7,51340.0,78.3429,78.4004,78.3237,78.3812,51340.0
2024-06-13 15:35:00,81.7,81.71,81.61,81.67,41579.0,78.3812,78.3908,78.2949,78.3525,41579.0
2024-06-13 15:40:00,81.67,81.74,81.65,81.72,47931.0,78.3525,78.4196,78.3333,78.4004,47931.0
2024-06-13 15:45:00,81.72,81.74,81.65,81.67,85632.0,78.4004,78.4196,78.3333,78.3525,85632.0
2024-06-13 15:50:00,81.67,81.82,81.65,81.76,93646.0,78.3525,78.4964,78.3333,78.4388,93646.0
2024-06-13 15:55:00,81.76,81.76,81.63,81.63,212263.0,78.4388,78.4388,78.3141,78.3141,212263.0
2024-06-14 09:30:00,81.15,81.54,81.03,81.4,85585.0,77.8536,78.2277,77.7385,78.0934,85585.0
2024-06-14 09:35:00,81.42,81.43,81.09,81.15,19525.0,78.1126,78.1222,77.796,77.8536,19525.0
2024-06-14 09:40:00,81.18,81.34,81.18,81.23,23449.0,77.8824,78.0359,77.8824,77.9303,23449.0
2024-06-14 09:45:00,81.23,81.26,81.0,81.01,51860.0,77.9303,77.9591,77.7097,77.7193,51860.0
2024-06-14 09:50:00,81.0,81.01,80.9,80.99,20039.0,77.7097,77.7193,77.6137,77.7001,20039.0
2024-06-14 09:55:00,80.98,81.07,80.93,81.01,14849.0,77.6905,77.7768,77.6425,77.7193,14849.0
2024-06-14 10:00:00,81.01,81.05,80.86,80.92,24628.0,77.7193,77.7576,77.5754,77.6329,24628.0
2024-06-14 10:05:00,80.92,80.97,80.85,80.85,32116.0,77.6329,77.6809,77.5658,77.5658,32116.0
2024-06-14 10:10:00,80.85,80.89,80.78,80.79,25687.0,77.5658,77.6041,77.4986,77.5082,25687.0
2024-06-14 10:15:00,80.79,80.81,80.74,80.76,18762.0,77.5082,77.5274,77.4602,77.4794,18762.0
2024-06-14 10:20:00,80.75,80.78,80.66,80.69,28555.0,77.4698,77.4986,77.3835,77.4123,28555.0
2024-06-14 10:25:00,80.68,80.68,80.57,80.58,30795.0,77.4027,77.4027,77.2971,77.3067,30795.0
2024-06-14 10:30:00,80.57,80.61,80.52,80.57,18982.0,77.2971,77.3355,77.2492,77.2971,18982.0
2024-06-14 10:35:00,80.56,80.63,80.56,80.61,27337.0,77.2875,77.3547,77.2875,77.3355,27337.0
2024-06-14 10:40:00,80.6,80.71,80.57,80.71,48196.0,77.3259,77.4315,77.2971,77.4315,48196.0
2024-06-14 10:45:00,80.73,80.75,80.67,80.75,30664.0,77.4506,77.4698,77.3931,77.4698,30664.0
2024-06-14 10:50:00,80.75,80.82,80.73,80.78,38247.0,77.4698,77.537,77.4506,77.4986,38247.0
2024-06-14 10:55:00,80.76,80.79,80.7,80.73,28401.0,77.4794,77.5082,77.4219,77.4506,28401.0
2024-06-14 11:00:00,80.72,80.79,80.7,80.75,32366.0,77.441,77.5082,77.4219,77.4698,32366.0
2024-06-14 11:05:00,80.76,80.82,80.74,80.82,22223.0,77.4794,77.537,77.4602,77.537,22223.0
2024-06-14 11:10:00,80.82,80.95,80.81,80.9,20395.0,77.537,77.6617,77.5274,77.6137,20395.0
2024-06-14 11:15:00,80.9,81.03,80.89,81.02,25581.0,77.6137,77.7385,77.6041,77.7289,25581.0
2024-06-14 11:20:00,81.01,81.01,80.93,81.0,17850.0,77.7193,77.7193,77.6425,77.7097,17850.0
2024-06-14 11:25:00,81.01,81.05,80.99,81.05,14366.0,77.7193,77.7576,77.7001,77.7576,14366.0
2024-06-14 11:30:00,81.05,81.15,81.04,81.06,15118.0,77.7576,77.8536,77.7481,77.7672,15118.0
2024-06-14 11:35:00,81.07,81.1,81.01,81.05,12922.0,77.7768,77.8056,77.7193,77.7576,12922.0
2024-06-14 11:40:00,81.04,81.05,80.94,80.94,17292.0,77.7481,77.7576,77.6521,77.6521,17292.0
2024-06-14 11:45:00,80.94,81.02,80.9,81.01,30016.0,77.6521,77.7289,77.6137,77.7193,30016.0
2024-06-14 11:50:00,81.02,81.08,81.0,81.08,9557.0,77.7289,77.7864,77.7097,77.7864,9557.0
2024-06-14 11:55:00,81.08,81.12,81.08,81.12,13149.0,77.7864,77.8248,77.7864,77.8248,13149.0
2024-06-14 12:00:00,81.11,81.11,80.9,80.97,18886.0,77.8152,77.8152,77.6137,77.6809,18886.0
2024-06-14 12:05:00,80.97,80.99,80.92,80.96,15383.0,77.6809,77.7001,77.6329,77.6713,15383.0
2024-06-14 12:10:00,80.96,81.02,80.96,81.02,9984.0,77.6713,77.7289,77.6713,77.7289,9984.0
2024-06-14 12:15:00,81.02,81.06,80.97,81.06,16271.0,77.7289,77.7672,77.6809,77.7672,16271.0
2024-06-14 12:20:00,81.07,81.11,81.05,81.08,28994.0,77.7768,77.8152,77.7576,77.7864,28994.0
2024-06-14 12:25:00,81.07,81.08,81.0,81.01,12823.0,77.7768,77.7864,77.7097,77.7193,12823.0
2024-06-14 12:30:00,81.02,81.02,80.97,81.0,14109.0,77.7289,77.7289,77.6809,77.7097,14109.0
2024-06-14 12:35:00,81.0,81.0,80.95,80.95,19330.0,77.7097,77.7097,77.6617,77.6617,19330.0
2024-06-14 12:40:00,80.95,80.99,80.93,80.99,17988.0,77.6617,77.7001,77.6425,77.7001,17988.0
2024-06-14 12:45:00,80.98,81.0,80.97,80.99,13313.0,77.6905,77.7097,77.6809,77.7001,13313.0
2024-06-14 12:50:00,80.99,81.01,80.87,80.9,13558.0,77.7001,77.7193,77.585,77.6137,13558.0
2024-06-14 12:55:00,80.9,80.95,80.9,80.94,19099.0,77.6137,77.6617,77.6137,77.6521,19099.0
2024-06-14 13:00:00,80.94,80.98,80.93,80.98,13657.0,77.6521,77.6905,77.6425,77.6905,13657.0
2024-06-14 13:05:00,80.97,81.05,80.97,81.01,14747.0,77.6809,77.7576,77.6809,77.7193,14747.0
2024-06-14 13:10:00,81.01,81.07,81.0,81.07,12952.0,77.7193,77.7768,77.7097,77.7768,12952.0
2024-06-14 13:15:00,81.07,81.07,80.97,81.02,13508.0,77.7768,77.7768,77.6809,77.7289,13508.0
2024-06-14 13:20:00,81.03,81.05,80.93,80.94,19808.0,77.7385,77.7576,77.6425,77.6521,19808.0
2024-06-14 13:25:00,80.94,81.0,80.92,80.92,15770.0,77.6521,77.7097,77.6329,77.6329,15770.0
2024-06-14 13:30:00,80.92,80.93,80.87,80.88,16439.0,77.6329,77.6425,77.585,77.5945,16439.0
2024-06-14 13:35:00,80.88,80.9,80.86,80.87,12462.0,77.5945,77.6137,77.5754,77.585,12462.0
2024-06-14 13:40:00,80.87,80.87,80.84,80.85,16697.0,77.585,77.585,77.5562,77.5658,16697.0
2024-06-14 13:45:00,80.85,80.91,80.83,80.87,26186.0,77.5658,77.6233,77.5466,77.585,26186.0
2024-06-14 13:50:00,80.88,80.89,80.82,80.82,15472.0,77.5945,77.6041,77.537,77.537,15472.0
2024-06-14 13:55:00,80.83,80.84,80.77,80.77,11521.0,77.5466,77.5562,77.489,77.489,11521.0
2024-06-14 14:00:00,80.77,80.77,80.72,80.73,14152.0,77.489,77.489,77.441,77.4506,14152.0
2024-06-14 14:05:00,80.74,80.77,80.71,80.72,20573.0,77.4602,77.489,77.4315,77.441,20573.0
2024-06-14 14:10:00,80.73,80.75,80.71,80.72,19044.0,77.4506,77.4698,77.4315,77.441,19044.0
2024-06-14 14:15:00,80.72,80.78,80.69,80.78,25694.0,77.441,77.4986,77.4123,77.4986,25694.0
2024-06-14 14:20:00,80.78,80.82,80.76,80.81,18575.0,77.4986,77.537,77.4794,77.5274,18575.0
2024-06-14 14:25:00,80.81,80.84,80.8,80.8,24781.0,77.5274,77.5562,77.5178,77.5178,24781.0
2024-06-14 14:30:00,80.8,80.81,80.77,80.78,38894.0,77.5178,77.5274,77.489,77.4986,38894.0
2024-06-14 14:35:00,80.77,80.8,80.75,80.77,36226.0,77.489,77.5178,77.4698,77.489,36226.0
2024-06-14 14:40:00,80.77,80.81,80.73,80.79,45366.0,77.489,77.5274,77.4506,77.5082,45366.0
2024-06-14 14:45:00,80.79,80.82,80.77,80.8,30780.0,77.5082,77.537,77.489,77.5178,30780.0
2024-06-14 14:50:00,80.8,80.94,80.79,80.9,81660.0,77.5178,77.6521,77.5082,77.6137,81660.0
2024-06-14 14:55:00,80.9,80.92,80.85,80.89,24104.0,77.6137,77.6329,77.5658,77.6041,24104.0
2024-06-14 15:00:00,80.89,80.91,80.87,80.9,26176.0,77.6041,77.6233,77.585,77.6137,26176.0
2024-06-14 15:05:00,80.9,80.92,80.89,80.9,20559.0,77.6137,77.6329,77.6041,77.6137,20559.0
2024-06-14 15:10:00,80.9,80.94,80.85,80.87,40831.0,77.6137,77.6521,77.5658,77.585,40831.0
2024-06-14 15:15:00,80.87,80.87,80.85,80.85,25020.0,77.585,77.585,77.5658,77.5658,25020.0
2024-06-14 15:20:00,80.86,80.92,80.84,80.91,28887.0,77.5754,77.6329,77.5562,77.6233,28887.0
2024-06-14 15:25:00,80.91,80.94,80.88,80.93,23767.0,77.6233,77.6521,77.5945,77.6425,23767.0
2024-06-14 15:30:00,80.92,80.98,80.92,80.97,39272.0,77.6329,77.6905,77.6329,77.6809,39272.0
2024-06-14 15:35:00,80.95,80.98,80.93,80.95,31031.0,77.6617,77.6905,77.6425,77.6617,31031.0
2024-06-14 15:40:00,80.95,80.97,80.85,80.86,42009.0,77.6617,77.6809,77.5658,77.5754,42009.0
2024-06-14 15:45:00,80.87,80.89,80.84,80.86,32511.0,77.585,77.6041,77.5562,77.5754,32511.0
2024-06-14 15:50:00,80.85,80.9,80.81,80.9,66779.0,77.5658,77.6137,77.5274,77.6137,66779.0
2024-06-14 15:55:00,80.9,81.07,80.87,81.04,204930.0,77.6137,77.7768,77.585,77.7481,204930.0
2024-06-17 09:30:00,80.26,80.5,80.01,80.32,136455.0,76.9997,77.23,76.7599,77.0573,136455.0
2024-06-17 09:35:00,80.31,80.37,80.06,80.08,34650.0,77.0477,77.1053,76.8079,76.827,34650.0
2024-06-17 09:40:00,80.08,80.29,80.02,80.24,41847.0,76.827,77.0285,76.7695,76.9805,41847.0
2024-06-17 09:45:00,80.23,80.29,80.09,80.1,44369.0,76.971,77.0285,76.8366,76.8462,44369.0
2024-06-17 09:50:00,80.08,80.19,79.94,79.95,51450.0,76.827,76.9326,76.6927,76.7023,51450.0
2024-06-17 09:55:00,79.96,79.98,79.71,79.71,42247.0,76.7119,76.7311,76.4721,76.4721,42247.0
2024-06-17 10:00:00,79.7,79.74,79.52,79.52,54835.0,76.4625,76.5009,76.2898,76.2898,54835.0
2024-06-17 10:05:00,79.53,79.56,79.45,79.45,45871.0,76.2994,76.3282,76.2226,76.2226,45871.0
2024-06-17 10:10:00,79.46,79.47,79.26,79.37,48264.0,76.2322,76.2418,76.0404,76.1459,48264.0
2024-06-17 10:15:00,79.37,79.52,79.34,79.51,31139.0,76.1459,76.2898,76.1171,76.2802,31139.0
2024-06-17 10:20:00,79.51,79.56,79.43,79.56,64933.0,76.2802,76.3282,76.2035,76.3282,64933.0
2024-06-17 10:25:00,79.58,79.77,79.57,79.66,23309.0,76.3474,76.5296,76.3378,76.4241,23309.0
2024-06-17 10:30:00,79.66,79.71,79.54,79.63,21460.0,76.4241,76.4721,76.309,76.3953,21460.0
2024-06-17 10:35:00,79.64,79.76,79.62,79.7,28327.0,76.4049,76.52,76.3857,76.4625,28327.0
2024-06-17 10:40:00,79.7,79.75,79.64,79.71,26706.0,76.4625,76.5105,76.4049,76.4721,26706.0
2024-06-17 10:45:00,79.72,79.79,79.72,79.78,25997.0,76.4817,76.5488,76.4817,76.5392,25997.0
2024-06-17 10:50:00,79.77,79.84,79.76,79.77,44780.0,76.5296,76.5968,76.52,76.5296,44780.0
2024-06-17 10:55:00,79.77,79.79,79.7,79.7,31925.0,76.5296,76.5488,76.4625,76.4625,31925.0
2024-06-17 11:00:00,79.7,79.8,79.68,79.76,22923.0,76.4625,76.5584,76.4433,76.52,22923.0
2024-06-17 11:05:00,79.74,79.76,79.66,79.66,20963.0,76.5009,76.52,76.4241,76.4241,20963.0
2024-06-17 11:10:00,79.66,79.7,79.61,79.68,25041.0,76.4241,76.4625,76.3761,76.4433,25041.0
2024-06-17 11:15:00,79.69,79.7,79.62,79.7,29158.0,76.4529,76.4625,76.3857,76.4625,29158.0
2024-06-17 11:20:00,79.71,79.86,79.71,79.81,41711.0,76.4721,76.616,76.4721,76.568,41711.0
2024-06-17 11:25:00,79.81,79.83,79.77,79.8,32169.0,76.568,76.5872,76.5296,76.5584,32169.0
2024-06-17 11:30:00,79.8,79.8,79.65,79.68,24141.0,76.5584,76.5584,76.4145,76.4433,24141.0
2024-06-17 11:35:00,79.69,79.73,79.68,79.72,12839.0,76.4529,76.4913,76.4433,76.4817,12839.0
2024-06-17 11:40:00,79.72,79.79,79.72,79.74,30431.0,76.4817,76.5488,76.4817,76.5009,30431.0
2024-06-17 11:45:00,79.74,79.82,79.73,79.81,25429.0,76.5009,76.5776,76.4913,76.568,25429.0
2024-06-17 11:50:00,79.82,79.92,79.82,79.91,35340.0,76.5776,76.6735,76.5776,76.664,35340.0
2024-06-17 11:55:00,79.92,79.97,79.92,79.92,18764.0,76.6735,76.7215,76.6735,76.6735,18764.0
2024-06-17 12:00:00,79.92,79.94,79.9,79.94,13979.0,76.6735,76.6927,76.6544,76.6927,13979.0
2024-06-17 12:05:00,79.93,79.96,79.91,79.92,25864.0,76.6831,76.7119,76.664,76.6735,25864.0
2024-06-17 12:10:00,79.92,79.98,79.91,79.92,26818.0,76.6735,76.7311,76.664,76.6735,26818.0
2024-06-17 12:15:00,79.92,79.96,79.9,79.91,23115.0,76.6735,76.7119,76.6544,76.664,23115.0
2024-06-17 12:20:00,79.9,79.91,79.85,79.9,17123.0,76.6544,76.664,76.6064,76.6544,17123.0
2024-06-17 12:25:00,79.9,79.98,79.88,79.95,21998.0,76.6544,76.7311,76.6352,76.7023,21998.0
2024-06-17 12:30:00,79.96,79.98,79.92,79.93,66850.0,76.7119,76.7311,76.6735,76.6831,66850.0
2024-06-17 12:35:00,79.93,79.93,79.67,79.68,51738.0,76.6831,76.6831,76.4337,76.4433,51738.0
2024-06-17 12:40:00,79.67,79.73,79.66,79.71,16927.0,76.4337,76.4913,76.4241,76.4721,16927.0
2024-06-17 12:45:00,79.7,79.79,79.69,79.78,50206.0,76.4625,76.5488,76.4529,76.5392,50206.0
2024-06-17 12:50:00,79.78,79.82,79.7,79.7,12358.0,76.5392,76.5776,76.4625,76.4625,12358.0
2024-06-17 12:55:00,79.7,79.79,79.67,79.79,15604.0,76.4625,76.5488,76.4337,76.5488,15604.0
2024-06-17 13:00:00,79.79,79.81,79.69,79.7,18051.0,76.5488,76.568,76.4529,76.4625,18051.0
2024-06-17 13:05:00,79.69,79.77,79.69,79.72,16985.0,76.4529,76.5296,76.4529,76.4817,16985.0
2024-06-17 13:10:00,79.71,79.71,79.6,79.6,34250.0,76.4721,76.4721,76.3665,76.3665,34250.0
2024-06-17 13:15:00,79.6,79.7,79.6,79.67,35850.0,76.3665,76.4625,76.3665,76.4337,35850.0
2024-06-17 13:20:00,79.67,79.68,79.55,79.59,46620.0,76.4337,76.4433,76.3186,76.357,46620.0
2024-06-17 13:25:00,79.59,79.62,79.57,79.58,16669.0,76.357,76.3857,76.3378,76.3474,16669.0
2024-06-17 13:30:00,79.58,79.71,79.58,79.64,40571.0,76.3474,76.4721,76.3474,76.4049,40571.0
2024-06-17 13:35:00,79.64,79.73,79.63,79.7,19311.0,76.4049,76.4913,76.3953,76.4625,19311.0
2024-06-17 13:40:00,79.7,79.73,79.67,79.69,16753.0,76.4625,76.4913,76.4337,76.4529,16753.0
2024-06-17 13:45:00,79.68,79.7,79.64,79.65,20513.0,76.4433,76.4625,76.4049,76.4145,20513.0
2024-06-17 13:50:00,79.65,79.72,79.62,79.71,82360.0,76.4145,76.4817,76.3857,76.4721,82360.0
2024-06-17 13:55:00,79.71,79.73,79.66,79.66,23295.0,76.4721,76.4913,76.4241,76.4241,23295.0
2024-06-17 14:00:00,79.67,79.75,79.65,79.73,34388.0,76.4337,76.5105,76.4145,76.4913,34388.0
2024-06-17 14:05:00,79.73,79.8,79.72,79.8,30970.0,76.4913,76.5584,76.4817,76.5584,30970.0
2024-06-17 14:10:00,79.8,79.83,79.78,79.78,30201.0,76.5584,76.5872,76.5392,76.5392,30201.0
2024-06-17 14:15:00,79.77,79.86,79.76,79.82,35158.0,76.5296,76.616,76.52,76.5776,35158.0
2024-06-17 14:20:00,79.82,79.93,79.81,79.91,47650.0,76.5776,76.6831,76.568,76.664,47650.0
2024-06-17 14:25:00,79.91,79.95,79.9,79.94,52690.0,76.664,76.7023,76.6544,76.6927,52690.0
2024-06-17 14:30:00,79.93,79.96,79.84,79.85,17398.0,76.6831,76.7119,76.5968,76.6064,17398.0
2024-06-17 14:35:00,79.86,79.88,79.78,79.81,18473.0,76.616,76.6352,76.5392,76.568,18473.0
2024-06-17 14:40:00,79.81,79.85,79.79,79.83,15495.0,76.568,76.6064,76.5488,76.5872,15495.0
2024-06-17 14:45:00,79.82,79.84,79.76,79.81,35620.0,76.5776,76.5968,76.52,76.568,35620.0
2024-06-17 14:50:00,79.8,79.81,79.78,79.8,23597.0,76.5584,76.568,76.5392,76.5584,23597.0
2024-06-17 14:55:00,79.8,79.82,79.7,79.76,35498.0,76.5584,76.5776,76.4625,76.52,35498.0
2024-06-17 15:00:00,79.76,79.8,79.72,79.76,22427.0,76.52,76.5584,76.4817,76.52,22427.0
2024-06-17 15:05:00,79.76,79.78,79.72,79.75,25657.0,76.52,76.5392,76.4817,76.5105,25657.0
2024-06-17 15:10:00,79.76,79.84,79.75,79.82,23991.0,76.52,76.5968,76.5105,76.5776,23991.0
2024-06-17 15:15:00,79.81,79.83,79.75,79.76,50365.0,76.568,76.5872,76.5105,76.52,50365.0
2024-06-17 15:20:00,79.76,79.76,79.72,79.75,28018.0,76.52,76.52,76.4817,76.5105,28018.0
2024-06-17 15:25:00,79.75,79.83,79.75,79.79,25858.0,76.5105,76.5872,76.5105,76.5488,25858.0
2024-06-17 15:30:00,79.79,79.81,79.73,79.75,53157.0,76.5488,76.568,76.4913,76.5105,53157.0
2024-06-17 15:35:00,79.74,79.79,79.71,79.75,38086.0,76.5009,76.5488,76.4721,76.5105,38086.0
2024-06-17 15:40:00,79.75,79.79,79.73,79.77,47759.0,76.5105,76.5488,76.4913,76.5296,47759.0
2024-06-17 15:45:00,79.76,79.81,79.7,79.72,89142.0,76.52,76.568,76.4625,76.4817,89142.0
2024-06-17 15:50:00,79.73,79.95,79.71,79.93,128096.0,76.4913,76.7023,76.4721,76.6831,128096.0
2024-06-17 15:55:00,79.93,80.0,79.87,79.94,483108.0,76.6831,76.7503,76.6256,76.6927,483108.0
2024-06-18 09:30:00,79.92,80.05,79.7,79.85,77696.0,76.6735,76.7983,76.4625,76.6064,77696.0
2024-06-18 09:35:00,79.88,80.25,79.84,80.25,17506.0,76.6352,76.9901,76.5968,76.9901,17506.0
2024-06-18 09:40:00,80.25,80.35,80.06,80.08,25827.0,76.9901,77.0861,76.8079,76.827,25827.0
2024-06-18 09:45:00,80.09,80.13,80.04,80.06,18129.0,76.8366,76.875,76.7887,76.8079,18129.0
2024-06-18 09:50:00,80.08,80.22,80.06,80.15,81465.0,76.827,76.9614,76.8079,76.8942,81465.0
2024-06-18 09:55:00,80.14,80.18,80.03,80.03,64583.0,76.8846,76.923,76.7791,76.7791,64583.0
2024-06-18 10:00:00,80.05,80.21,80.03,80.06,57007.0,76.7983,76.9518,76.7791,76.8079,57007.0
2024-06-18 10:05:00,80.06,80.07,79.82,79.85,40345.0,76.8079,76.8175,76.5776,76.6064,40345.0
2024-06-18 10:10:00,79.83,79.88,79.71,79.73,46021.0,76.5872,76.6352,76.4721,76.4913,46021.0
2024-06-18 10:15:00,79.72,79.73,79.63,79.72,33174.0,76.4817,76.4913,76.3953,76.4817,33174.0
2024-06-18 10:20:00,79.72,79.76,79.59,79.59,24305.0,76.4817,76.52,76.357,76.357,24305.0
2024-06-18 10:25:00,79.59,79.65,79.54,79.55,45077.0,76.357,76.4145,76.309,76.3186,45077.0
2024-06-18 10:30:00,79.56,79.65,79.55,79.63,20808.0,76.3282,76.4145,76.3186,76.3953,20808.0
2024-06-18 10:35:00,79.63,79.68,79.56,79.57,46233.0,76.3953,76.4433,76.3282,76.3378,46233.0
2024-06-18 10:40:00,79.57,79.58,79.47,79.48,97742.0,76.3378,76.3474,76.2418,76.2514,97742.0
2024-06-18 10:45:00,79.48,79.72,79.48,79.71,83673.0,76.2514,76.4817,76.2514,76.4721,83673.0
2024-06-18 10:50:00,79.7,79.71,79.61,79.68,45264.0,76.4625,76.4721,76.3761,76.4433,45264.0
2024-06-18 10:55:00,79.68,79.69,79.42,79.42,50315.0,76.4433,76.4529,76.1939,76.1939,50315.0
2024-06-18 11:00:00,79.44,79.48,79.4,79.44,57323.0,76.213,76.2514,76.1747,76.213,57323.0
2024-06-18 11:05:00,79.45,79.62,79.44,79.62,49093.0,76.2226,76.3857,76.213,76.3857,49093.0
2024-06-18 11:10:00,79.62,79.7,79.56,79.69,33513.0,76.3857,76.4625,76.3282,76.4529,33513.0
2024-06-18 11:15:00,79.68,79.81,79.67,79.79,58277.0,76.4433,76.568,76.4337,76.5488,58277.0
2024-06-18 11:20:00,79.79,79.87,79.61,79.67,32921.0,76.5488,76.6256,76.3761,76.4337,32921.0
2024-06-18 11:25:00,79.69,79.77,79.68,79.7,34082.0,76.4529,76.5296,76.4433,76.4625,34082.0
2024-06-18 11:30:00,79.7,79.77,79.7,79.72,43113.0,76.4625,76.5296,76.4625,76.4817,43113.0
2024-06-18 11:35:00,79.7,79.71,79.64,79.66,20387.0,76.4625,76.4721,76.4049,76.4241,20387.0
2024-06-18 11:40:00,79.66,79.73,79.65,79.7,26593.0,76.4241,76.4913,76.4145,76.4625,26593.0
2024-06-18 11:45:00,79.71,79.73,79.67,79.72,40949.0,76.4721,76.4913,76.4337,76.4817,40949.0
2024-06-18 11:50:00,79.71,79.72,79.67,79.69,44232.0,76.4721,76.4817,76.4337,76.4529,44232.0
2024-06-18 11:55:00,79.68,79.68,79.53,79.59,38874.0,76.4433,76.4433,76.2994,76.357,38874.0
2024-06-18 12:00:00,79.58,79.59,79.45,79.45,29745.0,76.3474,76.357,76.2226,76.2226,29745.0
2024-06-18 12:05:00,79.45,79.56,79.45,79.52,79075.0,76.2226,76.3282,76.2226,76.2898,79075.0
2024-06-18 12:10:00,79.53,79.53,79.42,79.42,23309.0,76.2994,76.2994,76.1939,76.1939,23309.0
2024-06-18 12:15:00,79.42,79.43,79.32,79.33,39430.0,76.1939,76.2035,76.0979,76.1075,39430.0
2024-06-18 12:20:00,79.33,79.35,79.25,79.3,93912.0,76.1075,76.1267,76.0308,76.0787,93912.0
2024-06-18 12:25:00,79.3,79.35,79.18,79.22,80959.0,76.0787,76.1267,75.9636,76.002,80959.0
2024-06-18 12:30:00,79.21,79.26,79.18,79.25,47508.0,75.9924,76.0404,75.9636,76.0308,47508.0
2024-06-18 12:35:00,79.25,79.25,79.16,79.23,55659.0,76.0308,76.0308,75.9444,76.0116,55659.0
2024-06-18 12:40:00,79.23,79.36,79.2,79.36,57272.0,76.0116,76.1363,75.9828,76.1363,57272.0
2024-06-18 12:45:00,79.37,79.42,79.36,79.4,22176.0,76.1459,76.1939,76.1363,76.1747,22176.0
2024-06-18 12:50:00,79.4,79.4,79.28,79.29,30746.0,76.1747,76.1747,76.0595,76.0691,30746.0
2024-06-18 12:55:00,79.29,79.37,79.29,79.33,35911.0,76.0691,76.1459,76.0691,76.1075,35911.0
2024-06-18 13:00:00,79.33,79.35,79.28,79.34,57206.0,76.1075,76.1267,76.0595,76.1171,57206.0
2024-06-18 13:05:00,79.34,79.41,79.32,79.41,74695.0,76.1171,76.1843,76.0979,76.1843,74695.0
2024-06-18 13:10:00,79.4,79.49,79.38,79.47,36332.0,76.1747,76.261,76.1555,76.2418,36332.0
2024-06-18 13:15:00,79.46,79.5,79.4,79.46,30691.0,76.2322,76.2706,76.1747,76.2322,30691.0
2024-06-18 13:20:00,79.46,79.47,79.42,79.46,57146.0,76.2322,76.2418,76.1939,76.2322,57146.0
2024-06-18 13:25:00,79.47,79.51,79.46,79.49,31277.0,76.2418,76.2802,76.2322,76.261,31277.0
2024-06-18 13:30:00,79.5,79.61,79.49,79.6,37599.0,76.2706,76.3761,76.261,76.3665,37599.0
2024-06-18 13:35:00,79.59,79.66,79.58,79.63,73626.0,76.357,76.4241,76.3474,76.3953,73626.0
2024-06-18 13:40:00,79.63,79.64,79.53,79.53,49431.0,76.3953,76.4049,76.2994,76.2994,49431.0
2024-06-18 13:45:00,79.52,79.57,79.5,79.51,56720.0,76.2898,76.3378,76.2706,76.2802,56720.0
2024-06-18 13:50:00,79.5,79.54,79.49,79.51,32582.0,76.2706,76.309,76.261,76.2802,32582.0
2024-06-18 13:55:00,79.51,79.61,79.49,79.61,28405.0,76.2802,76.3761,76.261,76.3761,28405.0
2024-06-18 14:00:00,79.61,79.65,79.52,79.56,88183.0,76.3761,76.4145,76.2898,76.3282,88183.0
2024-06-18 14:05:00,79.56,79.59,79.49,79.51,33230.0,76.3282,76.357,76.261,76.2802,33230.0
2024-06-18 14:10:00,79.52,79.6,79.45,79.46,42163.0,76.2898,76.3665,76.2226,76.2322,42163.0
2024-06-18 14:15:00,79.47,79.51,79.46,79.5,61465.0,76.2418,76.2802,76.2322,76.2706,61465.0
2024-06-18 14:20:00,79.5,79.54,79.48,79.5,53212.0,76.2706,76.309,76.2514,76.2706,53212.0
2024-06-18 14:25:00,79.5,79.67,79.48,79.67,71481.0,76.2706,76.4337,76.2514,76.4337,71481.0
2024-06-18 14:30:00,79.67,79.83,79.66,79.82,241857.0,76.4337,76.5872,76.4241,76.5776,241857.0
2024-06-18 14:35:00,79.84,79.84,79.73,79.81,53431.0,76.5968,76.5968,76.4913,76.568,53431.0
2024-06-18 14:40:00,79.81,79.9,79.8,79.9,37037.0,76.568,76.6544,76.5584,76.6544,37037.0
2024-06-18 14:45:00,79.9,79.92,79.84,79.87,55623.0,76.6544,76.6735,76.5968,76.6256,55623.0
2024-06-18 14:50:00,79.87,79.88,79.81,79.84,233983.0,76.6256,76.6352,76.568,76.5968,233983.0
2024-06-18 14:55:00,79.84,79.85,79.81,79.83,38270.0,76.5968,76.6064,76.568,76.5872,38270.0
2024-06-18 15:00:00,79.83,79.83,79.61,79.61,34166.0,76.5872,76.5872,76.3761,76.3761,34166.0
2024-06-18 15:05:00,79.61,79.61,79.5,79.52,31016.0,76.3761,76.3761,76.2706,76.2898,31016.0
2024-06-18 15:10:00,79.52,79.57,79.48,79.55,25525.0,76.2898,76.3378,76.2514,76.3186,25525.0
2024-06-18 15:15:00,79.56,79.56,79.5,79.51,37838.0,76.3282,76.3282,76.2706,76.2802,37838.0
2024-06-18 15:20:00,79.5,79.57,79.5,79.53,39362.0,76.2706,76.3378,76.2706,76.2994,39362.0
2024-06-18 15:25:00,79.52,79.59,79.52,79.53,38506.0,76.2898,76.357,76.2898,76.2994,38506.0
2024-06-18 15:30:00,79.52,79.67,79.48,79.67,65248.0,76.2898,76.4337,76.2514,76.4337,65248.0
2024-06-18 15:35:00,79.67,79.76,79.64,79.73,34789.0,76.4337,76.52,76.4049,76.4913,34789.0
2024-06-18 15:40:00,79.74,79.79,79.7,79.74,43824.0,76.5009,76.5488,76.4625,76.5009,43824.0
2024-06-18 15:45:00,79.73,79.87,79.73,79.84,73347.0,76.4913,76.6256,76.4913,76.5968,73347.0
2024-06-18 15:50:00,79.84,79.92,79.75,79.92,136189.0,76.5968,76.6735,76.5105,76.6735,136189.0
2024-06-18 15:55:00,79.92,79.93,79.72,79.77,439903.0,76.6735,76.6831,76.4817,76.5296,439903.0
2024-06-20 09:30:00,79.16,79.3,78.95,79.28,250507.0,75.9444,76.0787,75.7429,76.0595,250507.0
2024-06-20 09:35:00,79.28,79.42,79.21,79.3,66959.0,76.0595,76.1939,75.9924,76.0787,66959.0
2024-06-20 09:40:00,79.29,79.32,78.97,79.13,57376.0,76.0691,76.0979,75.7621,75.9156,57376.0
2024-06-20 09:45:00,79.12,79.31,79.06,79.26,57238.0,75.906,76.0883,75.8485,76.0404,57238.0
2024-06-20 09:50:00,79.26,79.46,79.25,79.35,90049.0,76.0404,76.2322,76.0308,76.1267,90049.0
2024-06-20 09:55:00,79.35,79.54,79.33,79.54,86667.0,76.1267,76.309,76.1075,76.309,86667.0
2024-06-20 10:00:00,79.54,79.78,79.53,79.69,101955.0,76.309,76.5392,76.2994,76.4529,101955.0
2024-06-20 10:05:00,79.7,79.82,79.65,79.66,60509.0,76.4625,76.5776,76.4145,76.4241,60509.0
2024-06-20 10:10:00,79.64,79.98,79.6,79.98,72516.0,76.4049,76.7311,76.3665,76.7311,72516.0
2024-06-20 10:15:00,80.0,80.08,79.92,79.97,77007.0,76.7503,76.827,76.6735,76.7215,77007.0
2024-06-20 10:20:00,79.95,79.95,79.74,79.74,28521.0,76.7023,76.7023,76.5009,76.5009,28521.0
2024-06-20 10:25:00,79.74,79.74,79.54,79.54,44887.0,76.5009,76.5009,76.309,76.309,44887.0
2024-06-20 10:30:00,79.53,79.59,79.46,79.57,46425.0,76.2994,76.357,76.2322,76.3378,46425.0
2024-06-20 10:35:00,79.57,79.58,79.34,79.35,44131.0,76.3378,76.3474,76.1171,76.1267,44131.0
2024-06-20 10:40:00,79.35,79.36,79.22,79.22,27658.0,76.1267,76.1363,76.002,76.002,27658.0
2024-06-20 10:45:00,79.21,79.32,79.2,79.27,37649.0,75.9924,76.0979,75.9828,76.05,37649.0
2024-06-20 10:50:00,79.27,79.37,79.26,79.33,60336.0,76.05,76.1459,76.0404,76.1075,60336.0
2024-06-20 10:55:00,79.33,79.34,79.19,79.22,38114.0,76.1075,76.1171,75.9732,76.002,38114.0
2024-06-20 11:00:00,79.22,79.37,79.19,79.36,45686.0,76.002,76.1459,75.9732,76.1363,45686.0
2024-06-20 11:05:00,79.36,79.48,79.26,79.46,55166.0,76.1363,76.2514,76.0404,76.2322,55166.0
2024-06-20 11:10:00,79.47,79.52,79.37,79.42,46086.0,76.2418,76.2898,76.1459,76.1939,46086.0
2024-06-20 11:15:00,79.42,79.48,79.41,79.48,48332.0,76.1939,76.2514,76.1843,76.2514,48332.0
2024-06-20 11:20:00,79.47,79.5,79.41,79.46,38000.0,76.2418,76.2706,76.1843,76.2322,38000.0
2024-06-20 11:25:00,79.48,79.52,79.4,79.47,40633.0,76.2514,76.2898,76.1747,76.2418,40633.0
2024-06-20 11:30:00,79.47,79.62,79.45,79.62,24098.0,76.2418,76.3857,76.2226,76.3857,24098.0
2024-06-20 11:35:00,79.63,79.67,79.6,79.62,31201.0,76.3953,76.4337,76.3665,76.3857,31201.0
2024-06-20 11:40:00,79.63,79.66,79.54,79.55,22946.0,76.3953,76.4241,76.309,76.3186,22946.0
2024-06-20 11:45:00,79.55,79.81,79.55,79.81,29214.0,76.3186,76.568,76.3186,76.568,29214.0
2024-06-20 11:50:00,79.83,79.83,79.76,79.79,49014.0,76.5872,76.5872,76.52,76.5488,49014.0
2024-06-20 11:55:00,79.78,79.85,79.75,79.78,56595.0,76.5392,76.6064,76.5105,76.5392,56595.0
2024-06-20 12:00:00,79.76,79.86,79.76,79.83,21262.0,76.52,76.616,76.52,76.5872,21262.0
2024-06-20 12:05:00,79.84,79.85,79.73,79.76,26354.0,76.5968,76.6064,76.4913,76.52,26354.0
2024-06-20 12:10:00,79.76,79.79,79.75,79.76,33547.0,76.52,76.5488,76.5105,76.52,33547.0
2024-06-20 12:15:00,79.76,79.8,79.75,79.8,30075.0,76.52,76.5584,76.5105,76.5584,30075.0
2024-06-20 12:20:00,79.8,79.89,79.76,79.77,42088.0,76.5584,76.6448,76.52,76.5296,42088.0
2024-06-20 12:25:00,79.76,79.83,79.72,79.8,22697.0,76.52,76.5872,76.4817,76.5584,22697.0
2024-06-20 12:30:00,79.81,80.11,79.8,79.98,80202.0,76.568,76.8558,76.5584,76.7311,80202.0
2024-06-20 12:35:00,79.98,79.99,79.86,79.87,50702.0,76.7311,76.7407,76.616,76.6256,50702.0
2024-06-20 12:40:00,79.87,79.88,79.77,79.84,43602.0,76.6256,76.6352,76.5296,76.5968,43602.0
2024-06-20 12:45:00,79.86,79.91,79.83,79.87,27712.0,76.616,76.664,76.5872,76.6256,27712.0
2024-06-20 12:50:00,79.86,79.86,79.74,79.78,26230.0,76.616,76.616,76.5009,76.5392,26230.0
2024-06-20 12:55:00,79.79,79.84,79.75,79.78,19254.0,76.5488,76.5968,76.5105,76.5392,19254.0
2024-06-20 13:00:00,79.78,79.91,79.78,79.89,27183.0,76.5392,76.664,76.5392,76.6448,27183.0
2024-06-20 13:05:00,79.87,79.89,79.72,79.73,46136.0,76.6256,76.6448,76.4817,76.4913,46136.0
2024-06-20 13:10:00,79.72,79.87,79.71,79.87,113778.0,76.4817,76.6256,76.4721,76.6256,113778.0
2024-06-20 13:15:00,79.87,79.88,79.78,79.81,43862.0,76.6256,76.6352,76.5392,76.568,43862.0
2024-06-20 13:20:00,79.8,79.85,79.74,79.82,62637.0,76.5584,76.6064,76.5009,76.5776,62637.0
2024-06-20 13:25:00,79.83,79.92,79.8,79.92,45461.0,76.5872,76.6735,76.5584,76.6735,45461.0
2024-06-20 13:30:00,79.93,80.01,79.91,80.01,44419.0,76.6831,76.7599,76.664,76.7599,44419.0
2024-06-20 13:35:00,80.03,80.07,79.96,80.0,34176.0,76.7791,76.8175,76.7119,76.7503,34176.0
2024-06-20 13:40:00,80.01,80.18,79.99,80.15,45005.0,76.7599,76.923,76.7407,76.8942,45005.0
2024-06-20 13:45:00,80.15,80.19,80.1,80.14,96472.0,76.8942,76.9326,76.8462,76.8846,96472.0
2024-06-20 13:50:00,80.12,80.24,80.12,80.22,114034.0,76.8654,76.9805,76.8654,76.9614,114034.0
2024-06-20 13:55:00,80.22,80.32,80.22,80.29,62775.0,76.9614,77.0573,76.9614,77.0285,62775.0
2024-06-20 14:00:00,80.28,80.28,80.2,80.24,31781.0,77.0189,77.0189,76.9422,76.9805,31781.0
2024-06-20 14:05:00,80.24,80.26,80.18,80.22,33820.0,76.9805,76.9997,76.923,76.9614,33820.0
2024-06-20 14:10:00,80.22,80.28,80.15,80.22,83896.0,76.9614,77.0189,76.8942,76.9614,83896.0
2024-06-20 14:15:00,80.23,80.23,80.14,80.14,30475.0,76.971,76.971,76.8846,76.8846,30475.0
2024-06-20 14:20:00,80.15,80.28,80.1,80.23,53111.0,76.8942,77.0189,76.8462,76.971,53111.0
2024-06-20 14:25:00,80.22,80.31,80.22,80.22,37944.0,76.9614,77.0477,76.9614,76.9614,37944.0
2024-06-20 14:30:00,80.22,80.23,80.14,80.15,39417.0,76.9614,76.971,76.8846,76.8942,39417.0
2024-06-20 14:35:00,80.16,80.21,80.13,80.17,39690.0,76.9038,76.9518,76.875,76.9134,39690.0
2024-06-20 14:40:00,80.17,80.22,80.16,80.2,31220.0,76.9134,76.9614,76.9038,76.9422,31220.0
2024-06-20 14:45:00,80.2,80.28,80.17,80.28,35588.0,76.9422,77.0189,76.9134,77.0189,35588.0
2024-06-20 14:50:00,80.28,80.29,80.23,80.24,38228.0,77.0189,77.0285,76.971,76.9805,38228.0
2024-06-20 14:55:00,80.25,80.32,80.24,80.3,68670.0,76.9901,77.0573,76.9805,77.0381,68670.0
2024-06-20 15:00:00,80.3,80.32,80.17,80.19,53280.0,77.0381,77.0573,76.9134,76.9326,53280.0
2024-06-20 15:05:00,80.19,80.21,80.09,80.19,41452.0,76.9326,76.9518,76.8366,76.9326,41452.0
2024-06-20 15:10:00,80.18,80.26,80.13,80.13,54489.0,76.923,76.9997,76.875,76.875,54489.0
2024-06-20 15:15:00,80.13,80.21,80.1,80.18,45947.0,76.875,76.9518,76.8462,76.923,45947.0
2024-06-20 15:20:00,80.18,80.21,80.13,80.19,48447.0,76.923,76.9518,76.875,76.9326,48447.0
2024-06-20 15:25:00,80.19,80.23,80.16,80.22,58521.0,76.9326,76.971,76.9038,76.9614,58521.0
2024-06-20 15:30:00,80.23,80.32,80.14,80.3,70670.0,76.971,77.0573,76.8846,77.0381,70670.0
2024-06-20 15:35:00,80.3,80.32,80.17,80.22,55729.0,77.0381,77.0573,76.9134,76.9614,55729.0
2024-06-20 15:40:00,80.22,80.27,80.18,80.23,69544.0,76.9614,77.0093,76.923,76.971,69544.0
2024-06-20 15:45:00,80.22,80.24,80.14,80.14,72973.0,76.9614,76.9805,76.8846,76.8846,72973.0
2024-06-20 15:50:00,80.14,80.35,80.14,80.33,135936.0,76.8846,77.0861,76.8846,77.0669,135936.0
2024-06-20 15:55:00,80.33,80.33,80.16,80.18,325819.0,77.0669,77.0669,76.9038,76.923,325819.0
2024-06-21 09:30:00,80.17,80.23,79.93,80.03,923939.0,76.9134,76.971,76.6831,76.7791,923939.0
2024-06-21 09:35:00,80.05,80.4,79.94,80.24,114376.0,76.7983,77.134,76.6927,76.9805,114376.0
2024-06-21 09:40:00,80.2,80.59,80.18,80.56,86917.0,76.9422,77.3163,76.923,77.2875,86917.0
2024-06-21 09:45:00,80.54,80.69,80.45,80.67,64152.0,77.2684,77.4123,77.182,77.3931,64152.0
2024-06-21 09:50:00,80.72,81.04,80.71,81.02,55588.0,77.441,77.7481,77.4315,77.7289,55588.0
2024-06-21 09:55:00,81.0,81.09,80.91,80.95,45350.0,77.7097,77.796,77.6233,77.6617,45350.0
2024-06-21 10:00:00,80.96,81.16,80.9,81.14,51993.0,77.6713,77.8632,77.6137,77.844,51993.0
2024-06-21 10:05:00,81.13,81.15,80.95,80.99,45294.0,77.8344,77.8536,77.6617,77.7001,45294.0
2024-06-21 10:10:00,80.99,81.04,80.94,81.03,28913.0,77.7001,77.7481,77.6521,77.7385,28913.0
2024-06-21 10:15:00,81.03,81.04,80.8,80.94,42466.0,77.7385,77.7481,77.5178,77.6521,42466.0
2024-06-21 10:20:00,80.92,81.03,80.91,81.02,40826.0,77.6329,77.7385,77.6233,77.7289,40826.0
2024-06-21 10:25:00,81.02,81.07,80.94,81.04,63861.0,77.7289,77.7768,77.6521,77.7481,63861.0
2024-06-21 10:30:00,81.04,81.26,80.98,81.26,50684.0,77.7481,77.9591,77.6905,77.9591,50684.0
2024-06-21 10:35:00,81.26,81.4,81.11,81.37,71896.0,77.9591,78.0934,77.8152,78.0646,71896.0
2024-06-21 10:40:00,81.36,81.36,81.13,81.14,21921.0,78.0551,78.0551,77.8344,77.844,21921.0
2024-06-21 10:45:00,81.14,81.15,80.97,80.97,23774.0,77.844,77.8536,77.6809,77.6809,23774.0
2024-06-21 10:50:00,80.98,81.08,80.95,81.02,18114.0,77.6905,77.7864,77.6617,77.7289,18114.0
2024-06-21 10:55:00,80.98,81.0,80.92,80.99,35219.0,77.6905,77.7097,77.6329,77.7001,35219.0
2024-06-21 11:00:00,80.98,81.03,80.94,80.98,27941.0,77.6905,77.7385,77.6521,77.6905,27941.0
2024-06-21 11:05:00,80.98,81.13,80.94,81.13,22035.0,77.6905,77.8344,77.6521,77.8344,22035.0
2024-06-21 11:10:00,81.12,81.17,81.06,81.12,27251.0,77.8248,77.8728,77.7672,77.8248,27251.0
2024-06-21 11:15:00,81.13,81.13,80.95,80.95,22190.0,77.8344,77.8344,77.6617,77.6617,22190.0
2024-06-21 11:20:00,80.95,80.95,80.82,80.85,21634.0,77.6617,77.6617,77.537,77.5658,21634.0
2024-06-21 11:25:00,80.85,80.89,80.78,80.83,29407.0,77.5658,77.6041,77.4986,77.5466,29407.0
2024-06-21 11:30:00,80.82,80.9,80.79,80.9,23988.0,77.537,77.6137,77.5082,77.6137,23988.0
2024-06-21 11:35:00,80.91,80.94,80.88,80.91,12921.0,77.6233,77.6521,77.5945,77.6233,12921.0
2024-06-21 11:40:00,80.9,80.9,80.67,80.67,77922.0,77.6137,77.6137,77.3931,77.3931,77922.0
2024-06-21 11:45:00,80.66,80.71,80.63,80.67,15606.0,77.3835,77.4315,77.3547,77.3931,15606.0
2024-06-21 11:50:00,80.67,80.73,80.66,80.71,17124.0,77.3931,77.4506,77.3835,77.4315,17124.0
2024-06-21 11:55:00,80.71,80.77,80.66,80.69,21948.0,77.4315,77.489,77.3835,77.4123,21948.0
2024-06-21 12:00:00,80.7,80.75,80.69,80.73,15001.0,77.4219,77.4698,77.4123,77.4506,15001.0
2024-06-21 12:05:00,80.73,80.73,80.65,80.72,20501.0,77.4506,77.4506,77.3739,77.441,20501.0
2024-06-21 12:10:00,80.73,80.83,80.72,80.83,22022.0,77.4506,77.5466,77.441,77.5466,22022.0
2024-06-21 12:15:00,80.83,80.9,80.8,80.86,24768.0,77.5466,77.6137,77.5178,77.5754,24768.0
2024-06-21 12:20:00,80.86,80.89,80.77,80.83,16795.0,77.5754,77.6041,77.489,77.5466,16795.0
2024-06-21 12:25:00,80.83,80.83,80.74,80.81,7707.0,77.5466,77.5466,77.4602,77.5274,7707.0
2024-06-21 12:30:00,80.81,80.88,80.8,80.81,17400.0,77.5274,77.5945,77.5178,77.5274,17400.0
2024-06-21 12:35:00,80.81,80.93,80.8,80.93,23132.0,77.5274,77.6425,77.5178,77.6425,23132.0
2024-06-21 12:40:00,80.91,80.97,80.87,80.95,10771.0,77.6233,77.6809,77.585,77.6617,10771.0
2024-06-21 12:45:00,80.95,80.99,80.95,80.98,20365.0,77.6617,77.7001,77.6617,77.6905,20365.0
2024-06-21 12:50:00,80.98,81.05,80.96,81.05,16214.0,77.6905,77.7576,77.6713,77.7576,16214.0
2024-06-21 12:55:00,81.06,81.07,80.98,81.01,19349.0,77.7672,77.7768,77.6905,77.7193,19349.0
2024-06-21 13:00:00,81.03,81.15,81.0,81.15,42024.0,77.7385,77.8536,77.7097,77.8536,42024.0
2024-06-21 13:05:00,81.13,81.23,81.12,81.23,51934.0,77.8344,77.9303,77.8248,77.9303,51934.0
2024-06-21 13:10:00,81.22,81.22,81.07,81.09,26659.0,77.9207,77.9207,77.7768,77.796,26659.0
2024-06-21 13:15:00,81.09,81.1,81.04,81.04,16200.0,77.796,77.8056,77.7481,77.7481,16200.0
2024-06-21 13:20:00,81.04,81.11,81.03,81.11,15590.0,77.7481,77.8152,77.7385,77.8152,15590.0
2024-06-21 13:25:00,81.1,81.12,81.09,81.11,8449.0,77.8056,77.8248,77.796,77.8152,8449.0
2024-06-21 13:30:00,81.11,81.14,81.08,81.13,38133.0,77.8152,77.844,77.7864,77.8344,38133.0
2024-06-21 13:35:00,81.13,81.14,81.09,81.11,16361.0,77.8344,77.844,77.796,77.8152,16361.0
2024-06-21 13:40:00,81.11,81.14,81.08,81.08,15387.0,77.8152,77.844,77.7864,77.7864,15387.0
2024-06-21 13:45:00,81.08,81.09,80.99,81.04,10325.0,77.7864,77.796,77.7001,77.7481,10325.0
2024-06-21 13:50:00,81.04,81.08,81.03,81.06,13002.0,77.7481,77.7864,77.7385,77.7672,13002.0
2024-06-21 13:55:00,81.07,81.12,81.07,81.1,13876.0,77.7768,77.8248,77.7768,77.8056,13876.0
2024-06-21 14:00:00,81.1,81.15,81.03,81.08,45845.0,77.8056,77.8536,77.7385,77.7864,45845.0
2024-06-21 14:05:00,81.09,81.23,81.09,81.21,23782.0,77.796,77.9303,77.796,77.9111,23782.0
2024-06-21 14:10:00,81.24,81.26,81.2,81.21,22435.0,77.9399,77.9591,77.9016,77.9111,22435.0
2024-06-21 14:15:00,81.23,81.28,81.22,81.24,21924.0,77.9303,77.9783,77.9207,77.9399,21924.0
2024-06-21 14:20:00,81.25,81.28,81.21,81.24,19652.0,77.9495,77.9783,77.9111,77.9399,19652.0
2024-06-21 14:25:00,81.25,81.29,81.21,81.23,26936.0,77.9495,77.9879,77.9111,77.9303,26936.0
2024-06-21 14:30:00,81.23,81.3,81.22,81.27,22827.0,77.9303,77.9975,77.9207,77.9687,22827.0
2024-06-21 14:35:00,81.27,81.3,81.22,81.25,42219.0,77.9687,77.9975,77.9207,77.9495,42219.0
2024-06-21 14:40:00,81.25,81.25,81.2,81.23,23021.0,77.9495,77.9495,77.9016,77.9303,23021.0
2024-06-21 14:45:00,81.23,81.24,81.12,81.16,29391.0,77.9303,77.9399,77.8248,77.8632,29391.0
2024-06-21 14:50:00,81.16,81.19,81.13,81.17,34905.0,77.8632,77.892,77.8344,77.8728,34905.0
2024-06-21 14:55:00,81.17,81.29,81.16,81.29,31138.0,77.8728,77.9879,77.8632,77.9879,31138.0
2024-06-21 15:00:00,81.3,81.35,81.26,81.31,28681.0,77.9975,78.0455,77.9591,78.0071,28681.0
2024-06-21 15:05:00,81.31,81.37,81.3,81.32,36408.0,78.0071,78.0646,77.9975,78.0167,36408.0
2024-06-21 15:10:00,81.33,81.37,81.22,81.23,55803.0,78.0263,78.0646,77.9207,77.9303,55803.0
2024-06-21 15:15:00,81.22,81.35,81.21,81.3,36762.0,77.9207,78.0455,77.9111,77.9975,36762.0
2024-06-21 15:20:00,81.3,81.3,81.25,81.26,32843.0,77.9975,77.9975,77.9495,77.9591,32843.0
2024-06-21 15:25:00,81.26,81.39,81.22,81.34,42179.0,77.9591,78.0838,77.9207,78.0359,42179.0
2024-06-21 15:30:00,81.34,81.4,81.3,81.37,31539.0,78.0359,78.0934,77.9975,78.0646,31539.0
2024-06-21 15:35:00,81.36,81.49,81.36,81.48,49574.0,78.0551,78.1798,78.0551,78.1702,49574.0
2024-06-21 15:40:00,81.47,81.54,81.43,81.47,90458.0,78.1606,78.2277,78.1222,78.1606,90458.0
2024-06-21 15:45:00,81.47,81.52,81.43,81.44,83424.0,78.1606,78.2086,78.1222,78.1318,83424.0
2024-06-21 15:50:00,81.43,81.68,81.43,81.6,196708.0,78.1222,78.3621,78.1222,78.2853,196708.0
2024-06-21 15:55:00,81.6,81.71,81.54,81.61,464999.0,78.2853,78.3908,78.2277,78.2949,464999.0
2024-06-24 09:30:00,81.76,81.91,81.45,81.72,128134.0,78.4388,78.5827,78.1414,78.4004,128134.0
2024-06-24 09:35:00,81.72,81.81,81.63,81.76,50584.0,78.4004,78.4868,78.3141,78.4388,50584.0
2024-06-24 09:40:00,81.73,81.8,81.4,81.4,43967.0,78.41,78.4772,78.0934,78.0934,43967.0
2024-06-24 09:45:00,81.36,81.55,81.29,81.5,25559.0,78.0551,78.2373,77.9879,78.1894,25559.0
2024-06-24 09:50:00,81.53,81.58,81.4,81.42,27146.0,78.2181,78.2661,78.0934,78.1126,27146.0
2024-06-24 09:55:00,81.43,81.56,81.43,81.48,46482.0,78.1222,78.2469,78.1222,78.1702,46482.0
2024-06-24 10:00:00,81.48,81.55,81.39,81.52,47337.0,78.1702,78.2373,78.0838,78.2086,47337.0
2024-06-24 10:05:00,81.52,81.56,81.44,81.54,60404.0,78.2086,78.2469,78.1318,78.2277,60404.0
2024-06-24 10:10:00,81.53,81.67,81.5,81.65,38018.0,78.2181,78.3525,78.1894,78.3333,38018.0
2024-06-24 10:15:00,81.65,81.66,81.44,81.49,43049.0,78.3333,78.3429,78.1318,78.1798,43049.0
2024-06-24 10:20:00,81.48,81.75,81.48,81.72,40674.0,78.1702,78.4292,78.1702,78.4004,40674.0
2024-06-24 10:25:00,81.7,81.74,81.6,81.74,28444.0,78.3812,78.4196,78.2853,78.4196,28444.0
2024-06-24 10:30:00,81.74,81.74,81.61,81.66,39008.0,78.4196,78.4196,78.2949,78.3429,39008.0
2024-06-24 10:35:00,81.65,81.65,81.54,81.57,36923.0,78.3333,78.3333,78.2277,78.2565,36923.0
2024-06-24 10:40:00,81.57,81.91,81.57,81.86,56306.0,78.2565,78.5827,78.2565,78.5347,56306.0
2024-06-24 10:45:00,81.87,81.97,81.81,81.91,31085.0,78.5443,78.6403,78.4868,78.5827,31085.0
2024-06-24 10:50:00,81.9,81.98,81.76,81.91,29182.0,78.5731,78.6499,78.4388,78.5827,29182.0
2024-06-24 10:55:00,81.9,81.94,81.74,81.79,22447.0,78.5731,78.6115,78.4196,78.4676,22447.0
2024-06-24 11:00:00,81.75,81.87,81.68,81.74,36156.0,78.4292,78.5443,78.3621,78.4196,36156.0
2024-06-24 11:05:00,81.75,81.82,81.73,81.75,27709.0,78.4292,78.4964,78.41,78.4292,27709.0
2024-06-24 11:10:00,81.75,81.75,81.63,81.66,32760.0,78.4292,78.4292,78.3141,78.3429,32760.0
2024-06-24 11:15:00,81.66,81.73,81.56,81.56,32394.0,78.3429,78.41,78.2469,78.2469,32394.0
2024-06-24 11:20:00,81.56,81.56,81.44,81.54,55034.0,78.2469,78.2469,78.1318,78.2277,55034.0
2024-06-24 11:25:00,81.54,81.6,81.46,81.46,36356.0,78.2277,78.2853,78.151,78.151,36356.0
2024-06-24 11:30:00,81.46,81.64,81.45,81.63,44545.0,78.151,78.3237,78.1414,78.3141,44545.0
2024-06-24 11:35:00,81.62,81.66,81.45,81.46,34706.0,78.3045,78.3429,78.1414,78.151,34706.0
2024-06-24 11:40:00,81.45,81.57,81.39,81.41,36501.0,78.1414,78.2565,78.0838,78.103,36501.0
2024-06-24 11:45:00,81.41,81.52,81.39,81.51,20112.0,78.103,78.2086,78.0838,78.199,20112.0
2024-06-24 11:50:00,81.51,81.56,81.48,81.53,23960.0,78.199,78.2469,78.1702,78.2181,23960.0
2024-06-24 11:55:00,81.53,81.62,81.51,81.54,24092.0,78.2181,78.3045,78.199,78.2277,24092.0
2024-06-24 12:00:00,81.54,81.59,81.5,81.5,13987.0,78.2277,78.2757,78.1894,78.1894,13987.0
2024-06-24 12:05:00,81.51,81.58,81.5,81.57,22278.0,78.199,78.2661,78.1894,78.2565,22278.0
2024-06-24 12:10:00,81.58,81.67,81.56,81.63,9026.0,78.2661,78.3525,78.2469,78.3141,9026.0
2024-06-24 12:15:00,81.63,81.64,81.57,81.6,18641.0,78.3141,78.3237,78.2565,78.2853,18641.0
2024-06-24 12:20:00,81.6,81.64,81.57,81.63,16351.0,78.2853,78.3237,78.2565,78.3141,16351.0
2024-06-24 12:25:00,81.64,81.65,81.57,81.63,19076.0,78.3237,78.3333,78.2565,78.3141,19076.0
2024-06-24 12:30:00,81.62,81.62,81.58,81.59,10771.0,78.3045,78.3045,78.2661,78.2757,10771.0
2024-06-24 12:35:00,81.58,81.62,81.54,81.6,16727.0,78.2661,78.3045,78.2277,78.2853,16727.0
2024-06-24 12:40:00,81.6,81.64,81.59,81.61,20524.0,78.2853,78.3237,78.2757,78.2949,20524.0
2024-06-24 12:45:00,81.61,81.65,81.53,81.56,37456.0,78.2949,78.3333,78.2181,78.2469,37456.0
2024-06-24 12:50:00,81.55,81.56,81.45,81.46,18208.0,78.2373,78.2469,78.1414,78.151,18208.0
2024-06-24 12:55:00,81.47,81.53,81.42,81.42,40267.0,78.1606,78.2181,78.1126,78.1126,40267.0
2024-06-24 13:00:00,81.41,81.42,81.31,81.31,30756.0,78.103,78.1126,78.0071,78.0071,30756.0
2024-06-24 13:05:00,81.31,81.37,81.25,81.27,22461.0,78.0071,78.0646,77.9495,77.9687,22461.0
2024-06-24 13:10:00,81.27,81.34,81.22,81.22,43447.0,77.9687,78.0359,77.9207,77.9207,43447.0
2024-06-24 13:15:00,81.22,81.24,81.19,81.21,24251.0,77.9207,77.9399,77.892,77.9111,24251.0
2024-06-24 13:20:00,81.2,81.23,81.1,81.11,28880.0,77.9016,77.9303,77.8056,77.8152,28880.0
2024-06-24 13:25:00,81.11,81.2,81.11,81.19,26197.0,77.8152,77.9016,77.8152,77.892,26197.0
2024-06-24 13:30:00,81.19,81.22,81.08,81.09,36673.0,77.892,77.9207,77.7864,77.796,36673.0
2024-06-24 13:35:00,81.09,81.14,81.05,81.14,27690.0,77.796,77.844,77.7576,77.844,27690.0
2024-06-24 13:40:00,81.13,81.16,81.07,81.11,16691.0,77.8344,77.8632,77.7768,77.8152,16691.0
2024-06-24 13:45:00,81.1,81.11,81.01,81.02,21434.0,77.8056,77.8152,77.7193,77.7289,21434.0
2024-06-24 13:50:00,81.02,81.1,81.02,81.09,27973.0,77.7289,77.8056,77.7289,77.796,27973.0
2024-06-24 13:55:00,81.09,81.12,81.06,81.1,39801.0,77.796,77.8248,77.7672,77.8056,39801.0
2024-06-24 14:00:00,81.1,81.17,81.1,81.14,27920.0,77.8056,77.8728,77.8056,77.844,27920.0
2024-06-24 14:05:00,81.15,81.24,81.14,81.17,39529.0,77.8536,77.9399,77.844,77.8728,39529.0
2024-06-24 14:10:00,81.17,81.27,81.16,81.25,37773.0,77.8728,77.9687,77.8632,77.9495,37773.0
2024-06-24 14:15:00,81.24,81.3,81.2,81.27,40133.0,77.9399,77.9975,77.9016,77.9687,40133.0
2024-06-24 14:20:00,81.28,81.36,81.26,81.33,43961.0,77.9783,78.0551,77.9591,78.0263,43961.0
2024-06-24 14:25:00,81.33,81.39,81.27,81.34,38133.0,78.0263,78.0838,77.9687,78.0359,38133.0
2024-06-24 14:30:00,81.33,81.41,81.32,81.32,42765.0,78.0263,78.103,78.0167,78.0167,42765.0
2024-06-24 14:35:00,81.33,81.38,81.31,81.31,14173.0,78.0263,78.0742,78.0071,78.0071,14173.0
2024-06-24 14:40:00,81.3,81.35,81.26,81.27,21405.0,77.9975,78.0455,77.9591,77.9687,21405.0
2024-06-24 14:45:00,81.26,81.31,81.21,81.21,25384.0,77.9591,78.0071,77.9111,77.9111,25384.0
2024-06-24 14:50:00,81.21,81.25,81.19,81.2,30551.0,77.9111,77.9495,77.892,77.9016,30551.0
2024-06-24 14:55:00,81.21,81.24,81.08,81.08,42907.0,77.9111,77.9399,77.7864,77.7864,42907.0
2024-06-24 15:00:00,81.08,81.09,80.96,80.96,48291.0,77.7864,77.796,77.6713,77.6713,48291.0
2024-06-24 15:05:00,80.97,80.97,80.92,80.94,37930.0,77.6809,77.6809,77.6329,77.6521,37930.0
2024-06-24 15:10:00,80.94,80.95,80.83,80.84,47910.0,77.6521,77.6617,77.5466,77.5562,47910.0
2024-06-24 15:15:00,80.83,80.84,80.79,80.81,35376.0,77.5466,77.5562,77.5082,77.5274,35376.0
2024-06-24 15:20:00,80.8,80.84,80.73,80.81,48253.0,77.5178,77.5562,77.4506,77.5274,48253.0
2024-06-24 15:25:00,80.81,80.83,80.75,80.79,67649.0,77.5274,77.5466,77.4698,77.5082,67649.0
2024-06-24 15:30:00,80.79,80.86,80.77,80.84,55949.0,77.5082,77.5754,77.489,77.5562,55949.0
2024-06-24 15:35:00,80.84,80.87,80.78,80.86,70120.0,77.5562,77.585,77.4986,77.5754,70120.0
2024-06-24 15:40:00,80.86,80.86,80.77,80.79,68772.0,77.5754,77.5754,77.489,77.5082,68772.0
2024-06-24 15:45:00,80.8,80.98,80.78,80.98,87613.0,77.5178,77.6905,77.4986,77.6905,87613.0
2024-06-24 15:50:00,80.98,81.08,80.98,81.04,103060.0,77.6905,77.7864,77.6905,77.7481,103060.0
2024-06-24 15:55:00,81.05,81.14,81.0,81.04,358999.0,77.7576,77.844,77.7097,77.7481,358999.0
2024-06-25 09:30:00,81.19,81.2,80.57,80.63,133720.0,77.892,77.9016,77.2971,77.3547,133720.0
2024-06-25 09:35:00,80.66,81.24,80.66,80.97,32606.0,77.3835,77.9399,77.3835,77.6809,32606.0
2024-06-25 09:40:00,80.98,81.06,80.87,81.02,38583.0,77.6905,77.7672,77.585,77.7289,38583.0
2024-06-25 09:45:00,81.02,81.02,80.58,80.61,36531.0,77.7289,77.7289,77.3067,77.3355,36531.0
2024-06-25 09:50:00,80.57,80.82,80.53,80.64,20395.0,77.2971,77.537,77.2588,77.3643,20395.0
2024-06-25 09:55:00,80.66,80.68,80.3,80.32,48778.0,77.3835,77.4027,77.0381,77.0573,48778.0
2024-06-25 10:00:00,80.32,80.41,80.17,80.41,66773.0,77.0573,77.1436,76.9134,77.1436,66773.0
2024-06-25 10:05:00,80.43,80.44,80.23,80.23,23376.0,77.1628,77.1724,76.971,76.971,23376.0
2024-06-25 10:10:00,80.24,80.37,80.23,80.34,22024.0,76.9805,77.1053,76.971,77.0765,22024.0
2024-06-25 10:15:00,80.33,80.39,80.31,80.37,29345.0,77.0669,77.1245,77.0477,77.1053,29345.0
2024-06-25 10:20:00,80.37,80.42,80.28,80.29,22359.0,77.1053,77.1532,77.0189,77.0285,22359.0
2024-06-25 10:25:00,80.29,80.29,80.16,80.2,32206.0,77.0285,77.0285,76.9038,76.9422,32206.0
2024-06-25 10:30:00,80.19,80.22,80.09,80.16,46040.0,76.9326,76.9614,76.8366,76.9038,46040.0
2024-06-25 10:35:00,80.16,80.22,80.12,80.2,14590.0,76.9038,76.9614,76.8654,76.9422,14590.0
2024-06-25 10:40:00,80.21,80.29,80.18,80.24,15516.0,76.9518,77.0285,76.923,76.9805,15516.0
2024-06-25 10:45:00,80.25,80.36,80.25,80.32,16175.0,76.9901,77.0957,76.9901,77.0573,16175.0
2024-06-25 10:50:00,80.33,80.33,80.24,80.24,19793.0,77.0669,77.0669,76.9805,76.9805,19793.0
2024-06-25 10:55:00,80.24,80.28,80.2,80.21,13054.0,76.9805,77.0189,76.9422,76.9518,13054.0
2024-06-25 11:00:00,80.21,80.22,80.13,80.15,12370.0,76.9518,76.9614,76.875,76.8942,12370.0
2024-06-25 11:05:00,80.14,80.14,80.04,80.04,24467.0,76.8846,76.8846,76.7887,76.7887,24467.0
2024-06-25 11:10:00,80.07,80.16,80.06,80.09,46222.0,76.8175,76.9038,76.8079,76.8366,46222.0
2024-06-25 11:15:00,80.1,80.12,80.05,80.06,29538.0,76.8462,76.8654,76.7983,76.8079,29538.0
2024-06-25 11:20:00,80.06,80.06,80.0,80.02,26837.0,76.8079,76.8079,76.7503,76.7695,26837.0
2024-06-25 11:25:00,80.02,80.05,80.01,80.02,25139.0,76.7695,76.7983,76.7599,76.7695,25139.0
2024-06-25 11:30:00,80.01,80.03,79.88,79.89,38462.0,76.7599,76.7791,76.6352,76.6448,38462.0
2024-06-25 11:35:00,79.89,80.01,79.88,79.93,24876.0,76.6448,76.7599,76.6352,76.6831,24876.0
2024-06-25 11:40:00,79.93,80.03,79.92,80.02,19139.0,76.6831,76.7791,76.6735,76.7695,19139.0
2024-06-25 11:45:00,80.02,80.02,79.92,79.92,31607.0,76.7695,76.7695,76.6735,76.6735,31607.0
2024-06-25 11:50:00,79.92,79.96,79.9,79.94,18002.0,76.6735,76.7119,76.6544,76.6927,18002.0
2024-06-25 11:55:00,79.95,79.96,79.82,79.82,28922.0,76.7023,76.7119,76.5776,76.5776,28922.0
2024-06-25 12:00:00,79.81,79.83,79.7,79.79,42540.0,76.568,76.5872,76.4625,76.5488,42540.0
2024-06-25 12:05:00,79.8,79.86,79.79,79.8,40560.0,76.5584,76.616,76.5488,76.5584,40560.0
2024-06-25 12:10:00,79.79,79.92,79.79,79.91,19561.0,76.5488,76.6735,76.5488,76.664,19561.0
2024-06-25 12:15:00,79.91,79.92,79.83,79.87,20237.0,76.664,76.6735,76.5872,76.6256,20237.0
2024-06-25 12:20:00,79.89,79.97,79.83,79.97,19183.0,76.6448,76.7215,76.5872,76.7215,19183.0
2024-06-25 12:25:00,79.97,79.98,79.91,79.93,21825.0,76.7215,76.7311,76.664,76.6831,21825.0
2024-06-25 12:30:00,79.93,79.93,79.78,79.8,24213.0,76.6831,76.6831,76.5392,76.5584,24213.0
2024-06-25 12:35:00,79.8,79.83,79.76,79.8,17708.0,76.5584,76.5872,76.52,76.5584,17708.0
2024-06-25 12:40:00,79.8,79.87,79.78,79.87,19694.0,76.5584,76.6256,76.5392,76.6256,19694.0
2024-06-25 12:45:00,79.87,79.96,79.84,79.93,17654.0,76.6256,76.7119,76.5968,76.6831,17654.0
2024-06-25 12:50:00,79.94,80.06,79.92,80.06,20837.0,76.6927,76.8079,76.6735,76.8079,20837.0
2024-06-25 12:55:00,80.06,80.12,80.05,80.09,24456.0,76.8079,76.8654,76.7983,76.8366,24456.0
2024-06-25 13:00:00,80.09,80.1,79.96,79.99,26357.0,76.8366,76.8462,76.7119,76.7407,26357.0
2024-06-25 13:05:00,79.99,80.01,79.9,79.9,21921.0,76.7407,76.7599,76.6544,76.6544,21921.0
2024-06-25 13:10:00,79.9,79.96,79.83,79.95,25360.0,76.6544,76.7119,76.5872,76.7023,25360.0
2024-06-25 13:15:00,79.95,79.95,79.84,79.87,28047.0,76.7023,76.7023,76.5968,76.6256,28047.0
2024-06-25 13:20:00,79.86,80.06,79.86,79.99,66560.0,76.616,76.8079,76.616,76.7407,66560.0
2024-06-25 13:25:00,80.0,80.12,80.0,80.12,52732.0,76.7503,76.8654,76.7503,76.8654,52732.0
2024-06-25 13:30:00,80.11,80.18,80.09,80.14,27041.0,76.8558,76.923,76.8366,76.8846,27041.0
2024-06-25 13:35:00,80.14,80.19,80.12,80.15,36736.0,76.8846,76.9326,76.8654,76.8942,36736.0
2024-06-25 13:40:00,80.17,80.2,80.14,80.14,28970.0,76.9134,76.9422,76.8846,76.8846,28970.0
2024-06-25 13:45:00,80.14,80.16,80.1,80.15,35382.0,76.8846,76.9038,76.8462,76.8942,35382.0
2024-06-25 13:50:00,80.15,80.19,80.14,80.19,12865.0,76.8942,76.9326,76.8846,76.9326,12865.0
2024-06-25 13:55:00,80.19,80.21,80.11,80.12,36322.0,76.9326,76.9518,76.8558,76.8654,36322.0
2024-06-25 14:00:00,80.11,80.12,80.03,80.09,27551.0,76.8558,76.8654,76.7791,76.8366,27551.0
2024-06-25 14:05:00,80.1,80.21,80.09,80.19,20526.0,76.8462,76.9518,76.8366,76.9326,20526.0
2024-06-25 14:10:00,80.19,80.22,80.17,80.19,19380.0,76.9326,76.9614,76.9134,76.9326,19380.0
2024-06-25 14:15:00,80.18,80.23,80.16,80.21,29049.0,76.923,76.971,76.9038,76.9518,29049.0
2024-06-25 14:20:00,80.22,80.22,80.18,80.19,17712.0,76.9614,76.9614,76.923,76.9326,17712.0
2024-06-25 14:25:00,80.2,80.29,80.18,80.24,23133.0,76.9422,77.0285,76.923,76.9805,23133.0
2024-06-25 14:30:00,80.22,80.24,80.19,80.2,15379.0,76.9614,76.9805,76.9326,76.9422,15379.0
2024-06-25 14:35:00,80.2,80.21,80.15,80.15,30711.0,76.9422,76.9518,76.8942,76.8942,30711.0
2024-06-25 14:40:00,80.14,80.16,80.12,80.12,27751.0,76.8846,76.9038,76.8654,76.8654,27751.0
2024-06-25 14:45:00,80.13,80.13,80.04,80.05,28987.0,76.875,76.875,76.7887,76.7983,28987.0
2024-06-25 14:50:00,80.05,80.05,80.0,80.01,41368.0,76.7983,76.7983,76.7503,76.7599,41368.0
2024-06-25 14:55:00,80.01,80.02,79.96,79.97,35638.0,76.7599,76.7695,76.7119,76.7215,35638.0
2024-06-25 15:00:00,79.96,80.0,79.94,79.98,33732.0,76.7119,76.7503,76.6927,76.7311,33732.0
2024-06-25 15:05:00,79.98,80.0,79.96,80.0,67194.0,76.7311,76.7503,76.7119,76.7503,67194.0
2024-06-25 15:10:00,80.0,80.03,79.95,80.0,64021.0,76.7503,76.7791,76.7023,76.7503,64021.0
2024-06-25 15:15:00,79.99,80.01,79.96,79.98,47581.0,76.7407,76.7599,76.7119,76.7311,47581.0
2024-06-25 15:20:00,79.99,80.11,79.98,80.09,152192.0,76.7407,76.8558,76.7311,76.8366,152192.0
2024-06-25 15:25:00,80.09,80.22,80.08,80.22,84493.0,76.8366,76.9614,76.827,76.9614,84493.0
2024-06-25 15:30:00,80.21,80.22,80.17,80.19,92816.0,76.9518,76.9614,76.9134,76.9326,92816.0
2024-06-25 15:35:00,80.18,80.18,80.06,80.09,59299.0,76.923,76.923,76.8079,76.8366,59299.0
2024-06-25 15:40:00,80.08,80.09,79.99,80.01,82389.0,76.827,76.8366,76.7407,76.7599,82389.0
2024-06-25 15:45:00,80.01,80.07,79.98,80.06,108783.0,76.7599,76.8175,76.7311,76.8079,108783.0
2024-06-25 15:50:00,80.05,80.29,80.04,80.24,121906.0,76.7983,77.0285,76.7887,76.9805,121906.0
2024-06-25 15:55:00,80.24,80.52,80.2,80.43,401231.0,76.9805,77.2492,76.9422,77.1628,401231.0
2024-06-26 09:30:00,79.5,79.95,79.41,79.89,172204.0,76.2706,76.7023,76.1843,76.6448,172204.0
2024-06-26 09:35:00,79.86,80.09,79.76,80.06,52599.0,76.616,76.8366,76.52,76.8079,52599.0
2024-06-26 09:40:00,80.06,80.11,79.76,79.82,30575.0,76.8079,76.8558,76.52,76.5776,30575.0
2024-06-26 09:45:00,79.82,79.87,79.42,79.51,71922.0,76.5776,76.6256,76.1939,76.2802,71922.0
2024-06-26 09:50:00,79.5,79.73,79.5,79.66,34385.0,76.2706,76.4913,76.2706,76.4241,34385.0
2024-06-26 09:55:00,79.68,79.68,79.35,79.43,63118.0,76.4433,76.4433,76.1267,76.2035,63118.0
2024-06-26 10:00:00,79.43,79.44,79.3,79.32,50829.0,76.2035,76.213,76.0787,76.0979,50829.0
2024-06-26 10:05:00,79.33,79.39,79.23,79.31,78398.0,76.1075,76.1651,76.0116,76.0883,78398.0
2024-06-26 10:10:00,79.32,79.36,79.17,79.26,46749.0,76.0979,76.1363,75.954,76.0404,46749.0
2024-06-26 10:15:00,79.28,79.32,79.22,79.32,38338.0,76.0595,76.0979,76.002,76.0979,38338.0
2024-06-26 10:20:00,79.33,79.37,79.26,79.33,31974.0,76.1075,76.1459,76.0404,76.1075,31974.0
2024-06-26 10:25:00,79.35,79.4,79.28,79.36,59656.0,76.1267,76.1747,76.0595,76.1363,59656.0
2024-06-26 10:30:00,79.36,79.45,79.21,79.29,36455.0,76.1363,76.2226,75.9924,76.0691,36455.0
2024-06-26 10:35:00,79.31,79.31,79.2,79.28,30337.0,76.0883,76.0883,75.9828,76.0595,30337.0
2024-06-26 10:40:00,79.26,79.36,79.23,79.28,21723.0,76.0404,76.1363,76.0116,76.0595,21723.0
2024-06-26 10:45:00,79.26,79.35,79.24,79.33,18122.0,76.0404,76.1267,76.0212,76.1075,18122.0
2024-06-26 10:50:00,79.32,79.46,79.3,79.4,21070.0,76.0979,76.2322,76.0787,76.1747,21070.0
2024-06-26 10:55:00,79.41,79.49,79.4,79.48,28293.0,76.1843,76.261,76.1747,76.2514,28293.0
2024-06-26 11:00:00,79.49,79.63,79.48,79.63,39333.0,76.261,76.3953,76.2514,76.3953,39333.0
2024-06-26 11:05:00,79.63,79.64,79.52,79.59,22243.0,76.3953,76.4049,76.2898,76.357,22243.0
2024-06-26 11:10:00,79.59,79.64,79.51,79.51,19092.0,76.357,76.4049,76.2802,76.2802,19092.0
2024-06-26 11:15:00,79.52,79.52,79.38,79.4,17823.0,76.2898,76.2898,76.1555,76.1747,17823.0
2024-06-26 11:20:00,79.41,79.43,79.33,79.38,31869.0,76.1843,76.2035,76.1075,76.1555,31869.0
2024-06-26 11:25:00,79.38,79.51,79.38,79.5,40804.0,76.1555,76.2802,76.1555,76.2706,40804.0
2024-06-26 11:30:00,79.49,79.54,79.48,79.52,59883.0,76.261,76.309,76.2514,76.2898,59883.0
2024-06-26 11:35:00,79.51,79.52,79.46,79.47,18275.0,76.2802,76.2898,76.2322,76.2418,18275.0
2024-06-26 11:40:00,79.47,79.59,79.44,79.52,36178.0,76.2418,76.357,76.213,76.2898,36178.0
2024-06-26 11:45:00,79.51,79.59,79.48,79.59,33402.0,76.2802,76.357,76.2514,76.357,33402.0
2024-06-26 11:50:00,79.59,79.6,79.54,79.59,23685.0,76.357,76.3665,76.309,76.357,23685.0
2024-06-26 11:55:00,79.59,79.68,79.55,79.67,21040.0,76.357,76.4433,76.3186,76.4337,21040.0
2024-06-26 12:00:00,79.66,79.78,79.6,79.77,84827.0,76.4241,76.5392,76.3665,76.5296,84827.0
2024-06-26 12:05:00,79.77,79.82,79.7,79.73,33846.0,76.5296,76.5776,76.4625,76.4913,33846.0
2024-06-26 12:10:00,79.73,79.78,79.71,79.75,26507.0,76.4913,76.5392,76.4721,76.5105,26507.0
2024-06-26 12:15:00,79.75,79.88,79.73,79.87,22755.0,76.5105,76.6352,76.4913,76.6256,22755.0
2024-06-26 12:20:00,79.86,79.89,79.83,79.84,22255.0,76.616,76.6448,76.5872,76.5968,22255.0
2024-06-26 12:25:00,79.83,79.89,79.78,79.79,19151.0,76.5872,76.6448,76.5392,76.5488,19151.0
2024-06-26 12:30:00,79.79,79.84,79.74,79.84,31019.0,76.5488,76.5968,76.5009,76.5968,31019.0
2024-06-26 12:35:00,79.82,79.83,79.77,79.82,19715.0,76.5776,76.5872,76.5296,76.5776,19715.0
2024-06-26 12:40:00,79.83,79.86,79.8,79.84,19169.0,76.5872,76.616,76.5584,76.5968,19169.0
2024-06-26 12:45:00,79.84,79.85,79.78,79.82,40387.0,76.5968,76.6064,76.5392,76.5776,40387.0
2024-06-26 12:50:00,79.83,79.83,79.78,79.81,13081.0,76.5872,76.5872,76.5392,76.568,13081.0
2024-06-26 12:55:00,79.8,79.93,79.78,79.89,30609.0,76.5584,76.6831,76.5392,76.6448,30609.0
2024-06-26 13:00:00,79.88,79.92,79.86,79.9,22021.0,76.6352,76.6735,76.616,76.6544,22021.0
2024-06-26 13:05:00,79.91,79.96,79.89,79.91,20686.0,76.664,76.7119,76.6448,76.664,20686.0
2024-06-26 13:10:00,79.91,79.96,79.89,79.94,21444.0,76.664,76.7119,76.6448,76.6927,21444.0
2024-06-26 13:15:00,79.95,79.95,79.83,79.88,20413.0,76.7023,76.7023,76.5872,76.6352,20413.0
2024-06-26 13:20:00,79.87,79.91,79.85,79.88,15709.0,76.6256,76.664,76.6064,76.6352,15709.0
2024-06-26 13:25:00,79.88,79.9,79.85,79.87,19621.0,76.6352,76.6544,76.6064,76.6256,19621.0
2024-06-26 13:30:00,79.86,79.87,79.81,79.81,38265.0,76.616,76.6256,76.568,76.568,38265.0
2024-06-26 13:35:00,79.81,79.88,79.81,79.85,63473.0,76.568,76.6352,76.568,76.6064,63473.0
2024-06-26 13:40:00,79.85,79.88,79.78,79.84,27473.0,76.6064,76.6352,76.5392,76.5968,27473.0
2024-06-26 13:45:00,79.84,79.92,79.84,79.89,29201.0,76.5968,76.6735,76.5968,76.6448,29201.0
2024-06-26 13:50:00,79.9,79.96,79.89,79.96,34435.0,76.6544,76.7119,76.6448,76.7119,34435.0
2024-06-26 13:55:00,79.95,80.07,79.94,80.01,31247.0,76.7023,76.8175,76.6927,76.7599,31247.0
2024-06-26 14:00:00,80.01,80.16,80.0,80.14,29150.0,76.7599,76.9038,76.7503,76.8846,29150.0
2024-06-26 14:05:00,80.15,80.23,80.11,80.12,54089.0,76.8942,76.971,76.8558,76.8654,54089.0
2024-06-26 14:10:00,80.12,80.12,80.08,80.08,31451.0,76.8654,76.8654,76.827,76.827,31451.0
2024-06-26 14:15:00,80.09,80.13,80.06,80.1,61059.0,76.8366,76.875,76.8079,76.8462,61059.0
2024-06-26 14:20:00,80.11,80.16,80.07,80.09,26312.0,76.8558,76.9038,76.8175,76.8366,26312.0
2024-06-26 14:25:00,80.09,80.13,80.07,80.08,36406.0,76.8366,76.875,76.8175,76.827,36406.0
2024-06-26 14:30:00,80.07,80.13,80.04,80.1,29676.0,76.8175,76.875,76.7887,76.8462,29676.0
2024-06-26 14:35:00,80.11,80.13,80.08,80.1,19830.0,76.8558,76.875,76.827,76.8462,19830.0
2024-06-26 14:40:00,80.09,80.17,80.09,80.12,31739.0,76.8366,76.9134,76.8366,76.8654,31739.0
2024-06-26 14:45:00,80.13,80.16,80.12,80.15,31505.0,76.875,76.9038,76.8654,76.8942,31505.0
2024-06-26 14:50:00,80.16,80.22,80.13,80.18,58431.0,76.9038,76.9614,76.875,76.923,58431.0
2024-06-26 14:55:00,80.18,80.19,80.13,80.13,32236.0,76.923,76.9326,76.875,76.875,32236.0
2024-06-26 15:00:00,80.13,80.14,79.99,80.02,22614.0,76.875,76.8846,76.7407,76.7695,22614.0
2024-06-26 15:05:00,80.02,80.1,80.01,80.09,27957.0,76.7695,76.8462,76.7599,76.8366,27957.0
2024-06-26 15:10:00,80.09,80.09,80.02,80.04,33360.0,76.8366,76.8366,76.7695,76.7887,33360.0
2024-06-26 15:15:00,80.04,80.05,79.93,79.95,53568.0,76.7887,76.7983,76.6831,76.7023,53568.0
2024-06-26 15:20:00,79.96,80.01,79.92,79.93,51097.0,76.7119,76.7599,76.6735,76.6831,51097.0
2024-06-26 15:25:00,79.93,79.95,79.88,79.92,31767.0,76.6831,76.7023,76.6352,76.6735,31767.0
2024-06-26 15:30:00,79.92,79.96,79.87,79.94,42829.0,76.6735,76.7119,76.6256,76.6927,42829.0
2024-06-26 15:35:00,79.94,79.97,79.88,79.9,44154.0,76.6927,76.7215,76.6352,76.6544,44154.0
2024-06-26 15:40:00,79.9,79.93,79.88,79.91,60951.0,76.6544,76.6831,76.6352,76.664,60951.0
2024-06-26 15:45:00,79.9,79.95,79.89,79.91,90445.0,76.6544,76.7023,76.6448,76.664,90445.0
2024-06-26 15:50:00,79.91,80.04,79.9,80.0,127655.0,76.664,76.7887,76.6544,76.7503,127655.0
2024-06-26 15:55:00,80.01,80.1,79.97,80.05,323605.0,76.7599,76.8462,76.7215,76.7983,323605.0
2024-06-27 09:30:00,80.0,80.07,79.53,79.59,205396.0,76.7503,76.8175,76.2994,76.357,205396.0
2024-06-27 09:35:00,79.59,79.7,79.45,79.46,49006.0,76.357,76.4625,76.2226,76.2322,49006.0
2024-06-27 09:40:00,79.48,79.64,79.44,79.47,58131.0,76.2514,76.4049,76.213,76.2418,58131.0
2024-06-27 09:45:00,79.47,79.51,79.29,79.34,98182.0,76.2418,76.2802,76.0691,76.1171,98182.0
2024-06-27 09:50:00,79.34,79.41,79.01,79.17,139587.0,76.1171,76.1843,75.8005,75.954,139587.0
2024-06-27 09:55:00,79.17,79.19,78.83,78.84,128729.0,75.954,75.9732,75.6278,75.6374,128729.0
2024-06-27 10:00:00,78.84,79.01,78.78,79.01,83866.0,75.6374,75.8005,75.5799,75.8005,83866.0
2024-06-27 10:05:00,79.01,79.27,78.98,79.26,66855.0,75.8005,76.05,75.7717,76.0404,66855.0
2024-06-27 10:10:00,79.26,79.36,79.19,79.36,55631.0,76.0404,76.1363,75.9732,76.1363,55631.0
2024-06-27 10:15:00,79.37,79.37,79.11,79.26,75011.0,76.1459,76.1459,75.8964,76.0404,75011.0
2024-06-27 10:20:00,79.26,79.32,79.15,79.25,53044.0,76.0404,76.0979,75.9348,76.0308,53044.0
2024-06-27 10:25:00,79.27,79.27,79.04,79.17,118916.0,76.05,76.05,75.8293,75.954,118916.0
2024-06-27 10:30:00,79.18,79.18,79.1,79.14,29519.0,75.9636,75.9636,75.8869,75.9252,29519.0
2024-06-27 10:35:00,79.15,79.22,79.05,79.08,82227.0,75.9348,76.002,75.8389,75.8677,82227.0
2024-06-27 10:40:00,79.07,79.11,79.01,79.06,89491.0,75.8581,75.8964,75.8005,75.8485,89491.0
2024-06-27 10:45:00,79.06,79.22,79.06,79.16,112356.0,75.8485,76.002,75.8485,75.9444,112356.0
2024-06-27 10:50:00,79.16,79.27,79.07,79.07,83810.0,75.9444,76.05,75.8581,75.8581,83810.0
2024-06-27 10:55:00,79.07,79.13,79.02,79.09,52233.0,75.8581,75.9156,75.8101,75.8773,52233.0
2024-06-27 11:00:00,79.09,79.13,78.94,79.0,110407.0,75.8773,75.9156,75.7334,75.7909,110407.0
2024-06-27 11:05:00,79.0,79.04,78.86,78.88,95386.0,75.7909,75.8293,75.6566,75.6758,95386.0
2024-06-27 11:10:00,78.88,78.91,78.71,78.78,140846.0,75.6758,75.7046,75.5127,75.5799,140846.0
2024-06-27 11:15:00,78.79,78.89,78.75,78.87,126152.0,75.5894,75.6854,75.5511,75.6662,126152.0
2024-06-27 11:20:00,78.87,78.94,78.78,78.8,85021.0,75.6662,75.7334,75.5799,75.599,85021.0
2024-06-27 11:25:00,78.78,78.89,78.78,78.86,21547.0,75.5799,75.6854,75.5799,75.6566,21547.0
2024-06-27 11:30:00,78.86,78.95,78.78,78.9,98446.0,75.6566,75.7429,75.5799,75.695,98446.0
2024-06-27 11:35:00,78.9,78.95,78.85,78.86,31610.0,75.695,75.7429,75.647,75.6566,31610.0
2024-06-27 11:40:00,78.85,79.04,78.8,78.99,124425.0,75.647,75.8293,75.599,75.7813,124425.0
2024-06-27 11:45:00,79.01,79.09,78.93,79.08,13422.0,75.8005,75.8773,75.7238,75.8677,13422.0
2024-06-27 11:50:00,79.09,79.12,79.0,79.01,21050.0,75.8773,75.906,75.7909,75.8005,21050.0
2024-06-27 11:55:00,79.0,79.01,78.86,79.0,41135.0,75.7909,75.8005,75.6566,75.7909,41135.0
2024-06-27 12:00:00,79.0,79.28,79.0,79.1,84842.0,75.7909,76.0595,75.7909,75.8869,84842.0
2024-06-27 12:05:00,79.1,79.18,79.09,79.13,14102.0,75.8869,75.9636,75.8773,75.9156,14102.0
2024-06-27 12:10:00,79.13,79.14,78.95,78.98,22349.0,75.9156,75.9252,75.7429,75.7717,22349.0
2024-06-27 12:15:00,78.98,79.11,78.95,79.09,50480.0,75.7717,75.8964,75.7429,75.8773,50480.0
2024-06-27 12:20:00,79.09,79.17,79.07,79.17,13948.0,75.8773,75.954,75.8581,75.954,13948.0
2024-06-27 12:25:00,79.16,79.16,79.09,79.09,9726.0,75.9444,75.9444,75.8773,75.8773,9726.0
2024-06-27 12:30:00,79.07,79.09,78.96,79.0,21003.0,75.8581,75.8773,75.7525,75.7909,21003.0
2024-06-27 12:35:00,78.99,79.02,78.95,78.96,12722.0,75.7813,75.8101,75.7429,75.7525,12722.0
2024-06-27 12:40:00,78.96,78.97,78.81,78.82,49467.0,75.7525,75.7621,75.6086,75.6182,49467.0
2024-06-27 12:45:00,78.82,78.89,78.79,78.79,114420.0,75.6182,75.6854,75.5894,75.5894,114420.0
2024-06-27 12:50:00,78.8,78.85,78.77,78.85,15470.0,75.599,75.647,75.5703,75.647,15470.0
2024-06-27 12:55:00,78.84,78.86,78.77,78.79,15862.0,75.6374,75.6566,75.5703,75.5894,15862.0
2024-06-27 13:00:00,78.8,78.85,78.79,78.81,38702.0,75.599,75.647,75.5894,75.6086,38702.0
2024-06-27 13:05:00,78.81,78.83,78.78,78.81,23199.0,75.6086,75.6278,75.5799,75.6086,23199.0
2024-06-27 13:10:00,78.81,78.83,78.79,78.81,12450.0,75.6086,75.6278,75.5894,75.6086,12450.0
2024-06-27 13:15:00,78.81,78.86,78.78,78.82,34290.0,75.6086,75.6566,75.5799,75.6182,34290.0
2024-06-27 13:20:00,78.82,78.9,78.8,78.89,67396.0,75.6182,75.695,75.599,75.6854,67396.0
2024-06-27 13:25:00,78.9,78.99,78.89,78.93,62569.0,75.695,75.7813,75.6854,75.7238,62569.0
2024-06-27 13:30:00,78.92,78.96,78.9,78.95,15714.0,75.7142,75.7525,75.695,75.7429,15714.0
2024-06-27 13:35:00,78.95,79.08,78.94,79.08,15039.0,75.7429,75.8677,75.7334,75.8677,15039.0
2024-06-27 13:40:00,79.08,79.14,79.08,79.1,12640.0,75.8677,75.9252,75.8677,75.8869,12640.0
2024-06-27 13:45:00,79.11,79.12,79.07,79.08,14375.0,75.8964,75.906,75.8581,75.8677,14375.0
2024-06-27 13:50:00,79.09,79.17,79.08,79.17,14008.0,75.8773,75.954,75.8677,75.954,14008.0
2024-06-27 13:55:00,79.17,79.19,79.14,79.14,13897.0,75.954,75.9732,75.9252,75.9252,13897.0
2024-06-27 14:00:00,79.15,79.15,79.02,79.04,26184.0,75.9348,75.9348,75.8101,75.8293,26184.0
2024-06-27 14:05:00,79.02,79.04,78.96,79.03,19503.0,75.8101,75.8293,75.7525,75.8197,19503.0
2024-06-27 14:10:00,79.02,79.03,78.92,78.97,25550.0,75.8101,75.8197,75.7142,75.7621,25550.0
2024-06-27 14:15:00,78.96,79.0,78.92,79.0,17999.0,75.7525,75.7909,75.7142,75.7909,17999.0
2024-06-27 14:20:00,79.0,79.04,78.96,78.97,16645.0,75.7909,75.8293,75.7525,75.7621,16645.0
2024-06-27 14:25:00,78.97,79.02,78.93,78.99,19340.0,75.7621,75.8101,75.7238,75.7813,19340.0
2024-06-27 14:30:00,78.99,78.99,78.92,78.95,21791.0,75.7813,75.7813,75.7142,75.7429,21791.0
2024-06-27 14:35:00,78.95,78.97,78.91,78.97,20586.0,75.7429,75.7621,75.7046,75.7621,20586.0
2024-06-27 14:40:00,78.96,79.03,78.95,79.03,21105.0,75.7525,75.8197,75.7429,75.8197,21105.0
2024-06-27 14:45:00,79.03,79.13,79.01,79.13,18648.0,75.8197,75.9156,75.8005,75.9156,18648.0
2024-06-27 14:50:00,79.14,79.17,79.11,79.13,28882.0,75.9252,75.954,75.8964,75.9156,28882.0
2024-06-27 14:55:00,79.12,79.16,79.08,79.16,30256.0,75.906,75.9444,75.8677,75.9444,30256.0
2024-06-27 15:00:00,79.15,79.24,79.14,79.19,32561.0,75.9348,76.0212,75.9252,75.9732,32561.0
2024-06-27 15:05:00,79.19,79.2,79.15,79.16,18321.0,75.9732,75.9828,75.9348,75.9444,18321.0
2024-06-27 15:10:00,79.16,79.18,79.0,79.11,590611.0,75.9444,75.9636,75.7909,75.8964,590611.0
2024-06-27 15:15:00,79.09,79.11,79.04,79.11,39710.0,75.8773,75.8964,75.8293,75.8964,39710.0
2024-06-27 15:20:00,79.12,79.15,79.09,79.14,21352.0,75.906,75.9348,75.8773,75.9252,21352.0
2024-06-27 15:25:00,79.14,79.15,79.06,79.13,29309.0,75.9252,75.9348,75.8485,75.9156,29309.0
2024-06-27 15:30:00,79.13,79.17,79.11,79.14,46951.0,75.9156,75.954,75.8964,75.9252,46951.0
2024-06-27 15:35:00,79.13,79.19,79.11,79.17,49403.0,75.9156,75.9732,75.8964,75.954,49403.0
2024-06-27 15:40:00,79.17,79.22,79.15,79.2,54176.0,75.954,76.002,75.9348,75.9828,54176.0
2024-06-27 15:45:00,79.21,79.26,79.18,79.23,71177.0,75.9924,76.0404,75.9636,76.0116,71177.0
2024-06-27 15:50:00,79.22,79.34,79.19,79.19,131201.0,76.002,76.1171,75.9732,75.9732,131201.0
2024-06-27 15:55:00,79.2,79.4,79.17,79.33,388997.0,75.9828,76.1747,75.954,76.1075,388997.0
2024-06-28 09:30:00,78.74,79.08,78.45,79.05,152721.0,76.2133,76.5424,75.9326,76.5134,152721.0
2024-06-28 09:35:00,79.04,79.13,78.89,79.12,41785.0,76.5037,76.5908,76.3585,76.5811,41785.0
2024-06-28 09:40:00,79.14,79.19,78.86,78.97,40435.0,76.6005,76.6489,76.3294,76.4359,40435.0
2024-06-28 09:45:00,78.98,78.99,78.68,78.79,53240.0,76.4456,76.4553,76.1552,76.2617,53240.0
2024-06-28 09:50:00,78.77,78.79,78.52,78.59,48600.0,76.2423,76.2617,76.0004,76.0681,48600.0
2024-06-28 09:55:00,78.59,78.66,78.51,78.54,38044.0,76.0681,76.1359,75.9907,76.0197,38044.0
2024-06-28 10:00:00,78.54,78.88,78.5,78.88,38651.0,76.0197,76.3488,75.981,76.3488,38651.0
2024-06-28 10:05:00,78.89,78.92,78.69,78.8,37542.0,76.3585,76.3875,76.1649,76.2714,37542.0
2024-06-28 10:10:00,78.79,78.91,78.73,78.74,26623.0,76.2617,76.3778,76.2036,76.2133,26623.0
2024-06-28 10:15:00,78.72,78.73,78.52,78.53,79142.0,76.1939,76.2036,76.0004,76.01,79142.0
2024-06-28 10:20:00,78.54,78.62,78.52,78.58,77858.0,76.0197,76.0972,76.0004,76.0584,77858.0
2024-06-28 10:25:00,78.58,78.77,78.58,78.73,82062.0,76.0584,76.2423,76.0584,76.2036,82062.0
2024-06-28 10:30:00,78.74,78.82,78.71,78.8,37064.0,76.2133,76.2907,76.1843,76.2714,37064.0
2024-06-28 10:35:00,78.79,78.82,78.72,78.78,34781.0,76.2617,76.2907,76.1939,76.252,34781.0
2024-06-28 10:40:00,78.79,78.82,78.72,78.79,25773.0,76.2617,76.2907,76.1939,76.2617,25773.0
2024-06-28 10:45:00,78.8,78.96,78.76,78.9,49371.0,76.2714,76.4262,76.2327,76.3682,49371.0
2024-06-28 10:50:00,78.89,78.97,78.84,78.94,30199.0,76.3585,76.4359,76.3101,76.4069,30199.0
2024-06-28 10:55:00,78.94,78.96,78.84,78.93,39665.0,76.4069,76.4262,76.3101,76.3972,39665.0
2024-06-28 11:00:00,78.93,79.06,78.93,79.0,33651.0,76.3972,76.523,76.3972,76.465,33651.0
2024-06-28 11:05:00,79.01,79.06,78.89,78.93,78178.0,76.4746,76.523,76.3585,76.3972,78178.0
2024-06-28 11:10:00,78.92,79.04,78.92,79.04,28106.0,76.3875,76.5037,76.3875,76.5037,28106.0
2024-06-28 11:15:00,79.06,79.09,78.99,79.01,20019.0,76.523,76.5521,76.4553,76.4746,20019.0
2024-06-28 11:20:00,79.0,79.03,78.93,78.94,106679.0,76.465,76.494,76.3972,76.4069,106679.0
2024-06-28 11:25:00,78.94,78.99,78.94,78.98,38312.0,76.4069,76.4553,76.4069,76.4456,38312.0
2024-06-28 11:30:00,78.99,79.02,78.95,79.01,29246.0,76.4553,76.4843,76.4166,76.4746,29246.0
2024-06-28 11:35:00,79.03,79.04,78.97,79.0,42698.0,76.494,76.5037,76.4359,76.465,42698.0
2024-06-28 11:40:00,79.0,79.07,78.96,79.02,38403.0,76.465,76.5327,76.4262,76.4843,38403.0
2024-06-28 11:45:00,79.03,79.03,78.97,78.97,37205.0,76.494,76.494,76.4359,76.4359,37205.0
2024-06-28 11:50:00,78.98,79.05,78.97,79.03,27488.0,76.4456,76.5134,76.4359,76.494,27488.0
2024-06-28 11:55:00,79.03,79.08,79.01,79.06,29068.0,76.494,76.5424,76.4746,76.523,29068.0
2024-06-28 12:00:00,79.06,79.08,79.03,79.06,19056.0,76.523,76.5424,76.494,76.523,19056.0
2024-06-28 12:05:00,79.06,79.1,79.05,79.08,40913.0,76.523,76.5617,76.5134,76.5424,40913.0
2024-06-28 12:10:00,79.07,79.08,78.97,79.02,32080.0,76.5327,76.5424,76.4359,76.4843,32080.0
2024-06-28 12:15:00,79.03,79.05,78.97,79.03,27128.0,76.494,76.5134,76.4359,76.494,27128.0
2024-06-28 12:20:00,79.05,79.08,79.02,79.07,16663.0,76.5134,76.5424,76.4843,76.5327,16663.0
2024-06-28 12:25:00,79.08,79.09,79.04,79.08,20735.0,76.5424,76.5521,76.5037,76.5424,20735.0
2024-06-28 12:30:00,79.07,79.13,79.06,79.11,54901.0,76.5327,76.5908,76.523,76.5714,54901.0
2024-06-28 12:35:00,79.12,79.18,79.08,79.16,40934.0,76.5811,76.6392,76.5424,76.6198,40934.0
2024-06-28 12:40:00,79.17,79.26,79.17,79.26,22491.0,76.6295,76.7166,76.6295,76.7166,22491.0
2024-06-28 12:45:00,79.26,79.27,79.17,79.19,19818.0,76.7166,76.7263,76.6295,76.6489,19818.0
2024-06-28 12:50:00,79.19,79.21,79.16,79.18,13417.0,76.6489,76.6682,76.6198,76.6392,13417.0
2024-06-28 12:55:00,79.17,79.19,79.05,79.06,41867.0,76.6295,76.6489,76.5134,76.523,41867.0
2024-06-28 13:00:00,79.06,79.17,79.05,79.12,24563.0,76.523,76.6295,76.5134,76.5811,24563.0
2024-06-28 13:05:00,79.11,79.11,79.05,79.06,20799.0,76.5714,76.5714,76.5134,76.523,20799.0
2024-06-28 13:10:00,79.06,79.07,79.0,79.04,19619.0,76.523,76.5327,76.465,76.5037,19619.0
2024-06-28 13:15:00,79.03,79.07,79.02,79.06,11663.0,76.494,76.5327,76.4843,76.523,11663.0
2024-06-28 13:20:00,79.05,79.1,79.03,79.03,22147.0,76.5134,76.5617,76.494,76.494,22147.0
2024-06-28 13:25:00,79.03,79.05,79.0,79.0,27288.0,76.494,76.5134,76.465,76.465,27288.0
2024-06-28 13:30:00,78.99,79.06,78.97,78.99,43692.0,76.4553,76.523,76.4359,76.4553,43692.0
2024-06-28 13:35:00,79.01,79.05,78.98,79.0,56145.0,76.4746,76.5134,76.4456,76.465,56145.0
2024-06-28 13:40:00,78.99,79.02,78.97,78.99,20158.0,76.4553,76.4843,76.4359,76.4553,20158.0
2024-06-28 13:45:00,78.98,79.02,78.97,78.98,49539.0,76.4456,76.4843,76.4359,76.4456,49539.0
2024-06-28 13:50:00,79.0,79.01,78.97,79.0,27605.0,76.465,76.4746,76.4359,76.465,27605.0
2024-06-28 13:55:00,78.99,79.0,78.86,78.88,40846.0,76.4553,76.465,76.3294,76.3488,40846.0
2024-06-28 14:00:00,78.89,78.93,78.85,78.92,73904.0,76.3585,76.3972,76.3198,76.3875,73904.0
2024-06-28 14:05:00,78.93,78.94,78.87,78.91,29405.0,76.3972,76.4069,76.3391,76.3778,29405.0
2024-06-28 14:10:00,78.91,78.91,78.85,78.9,42601.0,76.3778,76.3778,76.3198,76.3682,42601.0
2024-06-28 14:15:00,78.9,78.93,78.86,78.87,66508.0,76.3682,76.3972,76.3294,76.3391,66508.0
2024-06-28 14:20:00,78.86,78.86,78.79,78.85,20057.0,76.3294,76.3294,76.2617,76.3198,20057.0
2024-06-28 14:25:00,78.85,78.94,78.8,78.8,40569.0,76.3198,76.4069,76.2714,76.2714,40569.0
2024-06-28 14:30:00,78.8,78.84,78.73,78.75,32609.0,76.2714,76.3101,76.2036,76.223,32609.0
2024-06-28 14:35:00,78.75,78.79,78.67,78.69,39185.0,76.223,76.2617,76.1455,76.1649,39185.0
2024-06-28 14:40:00,78.69,78.75,78.68,78.7,43144.0,76.1649,76.223,76.1552,76.1746,43144.0
2024-06-28 14:45:00,78.7,78.72,78.62,78.65,35448.0,76.1746,76.1939,76.0972,76.1262,35448.0
2024-06-28 14:50:00,78.64,78.67,78.61,78.63,34260.0,76.1165,76.1455,76.0875,76.1068,34260.0
2024-06-28 14:55:00,78.63,78.64,78.56,78.58,40741.0,76.1068,76.1165,76.0391,76.0584,40741.0
2024-06-28 15:00:00,78.58,78.58,78.46,78.48,34810.0,76.0584,76.0584,75.9423,75.9616,34810.0
2024-06-28 15:05:00,78.48,78.48,78.41,78.43,56911.0,75.9616,75.9616,75.8939,75.9132,56911.0
2024-06-28 15:10:00,78.42,78.43,78.37,78.39,67696.0,75.9036,75.9132,75.8552,75.8745,67696.0
2024-06-28 15:15:00,78.39,78.46,78.37,78.42,61880.0,75.8745,75.9423,75.8552,75.9036,61880.0
2024-06-28 15:20:00,78.42,78.45,78.38,78.39,55148.0,75.9036,75.9326,75.8649,75.8745,55148.0
2024-06-28 15:25:00,78.4,78.42,78.36,78.37,55600.0,75.8842,75.9036,75.8455,75.8552,55600.0
2024-06-28 15:30:00,78.38,78.41,78.26,78.36,82446.0,75.8649,75.8939,75.7487,75.8455,82446.0
2024-06-28 15:35:00,78.36,78.38,78.3,78.37,78001.0,75.8455,75.8649,75.7874,75.8552,78001.0
2024-06-28 15:40:00,78.36,78.47,78.35,78.41,131697.0,75.8455,75.952,75.8358,75.8939,131697.0
2024-06-28 15:45:00,78.42,78.47,78.36,78.42,126784.0,75.9036,75.952,75.8455,75.9036,126784.0
2024-06-28 15:50:00,78.41,78.71,78.4,78.6,206626.0,75.8939,76.1843,75.8842,76.0778,206626.0
2024-06-28 15:55:00,78.62,78.72,78.56,78.72,598196.0,76.0972,76.1939,76.0391,76.1939,598196.0
2024-07-01 09:30:00,78.4,78.9,78.4,78.83,139537.0,75.8842,76.3682,75.8842,76.3004,139537.0
2024-07-01 09:35:00,78.82,78.84,78.53,78.61,93960.0,76.2907,76.3101,76.01,76.0875,93960.0
2024-07-01 09:40:00,78.67,78.7,78.59,78.63,300361.0,76.1455,76.1746,76.0681,76.1068,300361.0
2024-07-01 09:45:00,78.64,79.38,78.59,79.18,88696.0,76.1165,76.8328,76.0681,76.6392,88696.0
2024-07-01 09:50:00,79.19,79.33,79.19,79.29,130550.0,76.6489,76.7844,76.6489,76.7457,130550.0
2024-07-01 09:55:00,79.3,79.33,79.11,79.19,88724.0,76.7553,76.7844,76.5714,76.6489,88724.0
2024-07-01 10:00:00,79.2,79.31,78.87,78.88,100334.0,76.6585,76.765,76.3391,76.3488,100334.0
2024-07-01 10:05:00,78.89,78.91,78.64,78.78,44549.0,76.3585,76.3778,76.1165,76.252,44549.0
2024-07-01 10:10:00,78.77,78.83,78.63,78.64,42062.0,76.2423,76.3004,76.1068,76.1165,42062.0
2024-07-01 10:15:00,78.63,78.67,78.56,78.59,49725.0,76.1068,76.1455,76.0391,76.0681,49725.0
2024-07-01 10:20:00,78.59,78.59,78.26,78.38,46776.0,76.0681,76.0681,75.7487,75.8649,46776.0
2024-07-01 10:25:00,78.4,78.4,78.25,78.34,39144.0,75.8842,75.8842,75.739,75.8261,39144.0
2024-07-01 10:30:00,78.34,78.4,78.18,78.22,46607.0,75.8261,75.8842,75.6713,75.71,46607.0
2024-07-01 10:35:00,78.22,78.3,78.1,78.27,39681.0,75.71,75.7874,75.5938,75.7584,39681.0
2024-07-01 10:40:00,78.28,78.28,78.1,78.16,34666.0,75.7681,75.7681,75.5938,75.6519,34666.0
2024-07-01 10:45:00,78.17,78.18,77.88,77.92,44910.0,75.6616,75.6713,75.3809,75.4196,44910.0
2024-07-01 10:50:00,77.93,78.09,77.92,78.07,72286.0,75.4293,75.5842,75.4196,75.5648,72286.0
2024-07-01 10:55:00,78.06,78.11,77.95,78.06,48286.0,75.5551,75.6035,75.4487,75.5551,48286.0
2024-07-01 11:00:00,78.05,78.05,77.86,77.88,36507.0,75.5454,75.5454,75.3615,75.3809,36507.0
2024-07-01 11:05:00,77.9,77.97,77.88,77.97,27592.0,75.4003,75.468,75.3809,75.468,27592.0
2024-07-01 11:10:00,77.97,78.02,77.87,77.88,35851.0,75.468,75.5164,75.3712,75.3809,35851.0
2024-07-01 11:15:00,77.88,78.0,77.87,77.95,26508.0,75.3809,75.497,75.3712,75.4487,26508.0
2024-07-01 11:20:00,77.96,78.0,77.89,77.9,41069.0,75.4583,75.497,75.3906,75.4003,41069.0
2024-07-01 11:25:00,77.9,77.94,77.82,77.83,26579.0,75.4003,75.439,75.3228,75.3325,26579.0
2024-07-01 11:30:00,77.83,77.86,77.62,77.63,67536.0,75.3325,75.3615,75.1292,75.1389,67536.0
2024-07-01 11:35:00,77.65,77.67,77.52,77.61,96662.0,75.1583,75.1776,75.0324,75.1196,96662.0
2024-07-01 11:40:00,77.6,77.68,77.59,77.63,18982.0,75.1099,75.1873,75.1002,75.1389,18982.0
2024-07-01 11:45:00,77.62,77.63,77.46,77.47,28965.0,75.1292,75.1389,74.9744,74.9841,28965.0
2024-07-01 11:50:00,77.47,77.54,77.46,77.51,26736.0,74.9841,75.0518,74.9744,75.0228,26736.0
2024-07-01 11:55:00,77.51,77.51,77.37,77.4,43547.0,75.0228,75.0228,74.8873,74.9163,43547.0
2024-07-01 12:00:00,77.4,77.4,77.23,77.27,37965.0,74.9163,74.9163,74.7518,74.7905,37965.0
2024-07-01 12:05:00,77.27,77.36,77.25,77.31,32354.0,74.7905,74.8776,74.7711,74.8292,32354.0
2024-07-01 12:10:00,77.3,77.48,77.3,77.46,23305.0,74.8195,74.9937,74.8195,74.9744,23305.0
2024-07-01 12:15:00,77.47,77.47,77.31,77.39,30859.0,74.9841,74.9841,74.8292,74.9066,30859.0
2024-07-01 12:20:00,77.38,77.46,77.38,77.46,19024.0,74.8969,74.9744,74.8969,74.9744,19024.0
2024-07-01 12:25:00,77.45,77.45,77.39,77.4,31025.0,74.9647,74.9647,74.9066,74.9163,31025.0
2024-07-01 12:30:00,77.4,77.49,77.38,77.43,36315.0,74.9163,75.0034,74.8969,74.9453,36315.0
2024-07-01 12:35:00,77.44,77.46,77.34,77.36,38484.0,74.955,74.9744,74.8582,74.8776,38484.0
2024-07-01 12:40:00,77.36,77.42,77.33,77.42,16208.0,74.8776,74.9357,74.8485,74.9357,16208.0
2024-07-01 12:45:00,77.42,77.53,77.39,77.5,46785.0,74.9357,75.0421,74.9066,75.0131,46785.0
2024-07-01 12:50:00,77.51,77.55,77.39,77.39,38664.0,75.0228,75.0615,74.9066,74.9066,38664.0
2024-07-01 12:55:00,77.38,77.49,77.36,77.43,23069.0,74.8969,75.0034,74.8776,74.9453,23069.0
2024-07-01 13:00:00,77.42,77.45,77.31,77.37,27652.0,74.9357,74.9647,74.8292,74.8873,27652.0
2024-07-01 13:05:00,77.39,77.47,77.38,77.46,16639.0,74.9066,74.9841,74.8969,74.9744,16639.0
2024-07-01 13:10:00,77.46,77.49,77.35,77.36,20431.0,74.9744,75.0034,74.8679,74.8776,20431.0
2024-07-01 13:15:00,77.35,77.38,77.28,77.36,33773.0,74.8679,74.8969,74.8002,74.8776,33773.0
2024-07-01 13:20:00,77.36,77.5,77.36,77.45,18866.0,74.8776,75.0131,74.8776,74.9647,18866.0
2024-07-01 13:25:00,77.45,77.46,77.38,77.38,13171.0,74.9647,74.9744,74.8969,74.8969,13171.0
2024-07-01 13:30:00,77.37,77.4,77.35,77.39,21882.0,74.8873,74.9163,74.8679,74.9066,21882.0
2024-07-01 13:35:00,77.4,77.43,77.37,77.41,34165.0,74.9163,74.9453,74.8873,74.926,34165.0
2024-07-01 13:40:00,77.41,77.42,77.35,77.4,31066.0,74.926,74.9357,74.8679,74.9163,31066.0
2024-07-01 13:45:00,77.4,77.49,77.4,77.48,28103.0,74.9163,75.0034,74.9163,74.9937,28103.0
2024-07-01 13:50:00,77.48,77.5,77.4,77.44,20874.0,74.9937,75.0131,74.9163,74.955,20874.0
2024-07-01 13:55:00,77.44,77.44,77.36,77.38,32227.0,74.955,74.955,74.8776,74.8969,32227.0
2024-07-01 14:00:00,77.38,77.4,77.34,77.35,32604.0,74.8969,74.9163,74.8582,74.8679,32604.0
2024-07-01 14:05:00,77.34,77.43,77.33,77.38,28231.0,74.8582,74.9453,74.8485,74.8969,28231.0
2024-07-01 14:10:00,77.39,77.39,77.35,77.38,31120.0,74.9066,74.9066,74.8679,74.8969,31120.0
2024-07-01 14:15:00,77.38,77.39,77.33,77.37,40154.0,74.8969,74.9066,74.8485,74.8873,40154.0
2024-07-01 14:20:00,77.36,77.38,77.34,77.35,91253.0,74.8776,74.8969,74.8582,74.8679,91253.0
2024-07-01 14:25:00,77.34,77.35,77.26,77.3,27923.0,74.8582,74.8679,74.7808,74.8195,27923.0
2024-07-01 14:30:00,77.29,77.35,77.26,77.32,94149.0,74.8098,74.8679,74.7808,74.8389,94149.0
2024-07-01 14:35:00,77.32,77.36,77.31,77.35,33533.0,74.8389,74.8776,74.8292,74.8679,33533.0
2024-07-01 14:40:00,77.34,77.35,77.3,77.33,34225.0,74.8582,74.8679,74.8195,74.8485,34225.0
2024-07-01 14:45:00,77.33,77.36,77.28,77.31,39669.0,74.8485,74.8776,74.8002,74.8292,39669.0
2024-07-01 14:50:00,77.32,77.42,77.3,77.38,54016.0,74.8389,74.9357,74.8195,74.8969,54016.0
2024-07-01 14:55:00,77.38,77.4,77.35,77.38,39854.0,74.8969,74.9163,74.8679,74.8969,39854.0
2024-07-01 15:00:00,77.37,77.38,77.32,77.35,40262.0,74.8873,74.8969,74.8389,74.8679,40262.0
2024-07-01 15:05:00,77.35,77.37,77.32,77.37,45663.0,74.8679,74.8873,74.8389,74.8873,45663.0
2024-07-01 15:10:00,77.37,77.39,77.22,77.26,170312.0,74.8873,74.9066,74.7421,74.7808,170312.0
2024-07-01 15:15:00,77.26,77.26,77.17,77.17,124773.0,74.7808,74.7808,74.6937,74.6937,124773.0
2024-07-01 15:20:00,77.17,77.17,76.93,77.0,86320.0,74.6937,74.6937,74.4614,74.5291,86320.0
2024-07-01 15:25:00,77.01,77.04,76.93,76.95,56124.0,74.5388,74.5679,74.4614,74.4807,56124.0
2024-07-01 15:30:00,76.96,77.11,76.93,77.1,64103.0,74.4904,74.6356,74.4614,74.6259,64103.0
2024-07-01 15:35:00,77.1,77.1,77.01,77.02,101203.0,74.6259,74.6259,74.5388,74.5485,101203.0
2024-07-01 15:40:00,77.02,77.2,77.0,77.17,107184.0,74.5485,74.7227,74.5291,74.6937,107184.0
2024-07-01 15:45:00,77.17,77.25,77.16,77.2,107080.0,74.6937,74.7711,74.684,74.7227,107080.0
2024-07-01 15:50:00,77.2,77.24,77.17,77.22,174456.0,74.7227,74.7614,74.6937,74.7421,174456.0
2024-07-01 15:55:00,77.21,77.23,77.1,77.11,309843.0,74.7324,74.7518,74.6259,74.6356,309843.0
2024-07-02 09:30:00,76.85,77.43,76.69,77.43,146298.0,74.3839,74.9453,74.2291,74.9453,146298.0
2024-07-02 09:35:00,77.44,77.5,77.18,77.29,52938.0,74.955,75.0131,74.7034,74.8098,52938.0
2024-07-02 09:40:00,77.3,77.38,76.95,76.96,63006.0,74.8195,74.8969,74.4807,74.4904,63006.0
2024-07-02 09:45:00,76.95,77.1,76.9,77.07,57885.0,74.4807,74.6259,74.4323,74.5969,57885.0
2024-07-02 09:50:00,77.06,77.07,76.89,76.9,45315.0,74.5872,74.5969,74.4227,74.4323,45315.0
2024-07-02 09:55:00,76.91,76.92,76.83,76.83,28728.0,74.442,74.4517,74.3646,74.3646,28728.0
2024-07-02 10:00:00,76.84,77.02,76.84,76.89,77926.0,74.3743,74.5485,74.3743,74.4227,77926.0
2024-07-02 10:05:00,76.9,76.96,76.77,76.82,38829.0,74.4323,74.4904,74.3065,74.3549,38829.0
2024-07-02 10:10:00,76.81,76.9,76.78,76.86,35221.0,74.3452,74.4323,74.3162,74.3936,35221.0
2024-07-02 10:15:00,76.89,76.89,76.75,76.8,45847.0,74.4227,74.4227,74.2872,74.3356,45847.0
2024-07-02 10:20:00,76.79,76.89,76.75,76.81,50925.0,74.3259,74.4227,74.2872,74.3452,50925.0
2024-07-02 10:25:00,76.82,76.85,76.72,76.76,58534.0,74.3549,74.3839,74.2581,74.2968,58534.0
2024-07-02 10:30:00,76.75,76.83,76.72,76.72,74566.0,74.2872,74.3646,74.2581,74.2581,74566.0
2024-07-02 10:35:00,76.71,76.79,76.69,76.75,70952.0,74.2484,74.3259,74.2291,74.2872,70952.0
2024-07-02 10:40:00,76.75,76.86,76.73,76.78,51401.0,74.2872,74.3936,74.2678,74.3162,51401.0
2024-07-02 10:45:00,76.79,76.81,76.75,76.79,26317.0,74.3259,74.3452,74.2872,74.3259,26317.0
2024-07-02 10:50:00,76.8,76.85,76.7,76.74,42383.0,74.3356,74.3839,74.2388,74.2775,42383.0
2024-07-02 10:55:00,76.75,76.81,76.73,76.75,27671.0,74.2872,74.3452,74.2678,74.2872,27671.0
2024-07-02 11:00:00,76.74,76.76,76.65,76.75,40388.0,74.2775,74.2968,74.1904,74.2872,40388.0
2024-07-02 11:05:00,76.74,76.77,76.66,76.74,21504.0,74.2775,74.3065,74.2,74.2775,21504.0
2024-07-02 11:10:00,76.73,76.8,76.72,76.78,34230.0,74.2678,74.3356,74.2581,74.3162,34230.0
2024-07-02 11:15:00,76.78,76.79,76.71,76.75,28527.0,74.3162,74.3259,74.2484,74.2872,28527.0
2024-07-02 11:20:00,76.76,76.82,76.74,76.79,33271.0,74.2968,74.3549,74.2775,74.3259,33271.0
2024-07-02 11:25:00,76.79,76.79,76.71,76.78,26359.0,74.3259,74.3259,74.2484,74.3162,26359.0
2024-07-02 11:30:00,76.78,76.79,76.61,76.63,38335.0,74.3162,74.3259,74.1517,74.171,38335.0
2024-07-02 11:35:00,76.63,76.63,76.52,76.52,28823.0,74.171,74.171,74.0645,74.0645,28823.0
2024-07-02 11:40:00,76.53,76.71,76.52,76.69,65639.0,74.0742,74.2484,74.0645,74.2291,65639.0
2024-07-02 11:45:00,76.69,76.77,76.67,76.73,24798.0,74.2291,74.3065,74.2097,74.2678,24798.0
2024-07-02 11:50:00,76.73,76.8,76.7,76.77,25974.0,74.2678,74.3356,74.2388,74.3065,25974.0
2024-07-02 11:55:00,76.76,76.81,76.73,76.74,37654.0,74.2968,74.3452,74.2678,74.2775,37654.0
2024-07-02 12:00:00,76.74,76.77,76.72,76.76,27527.0,74.2775,74.3065,74.2581,74.2968,27527.0
2024-07-02 12:05:00,76.76,76.76,76.59,76.64,41343.0,74.2968,74.2968,74.1323,74.1807,41343.0
2024-07-02 12:10:00,76.64,76.67,76.54,76.59,37691.0,74.1807,74.2097,74.0839,74.1323,37691.0
2024-07-02 12:15:00,76.59,76.6,76.54,76.55,29499.0,74.1323,74.142,74.0839,74.0936,29499.0
2024-07-02 12:20:00,76.55,76.58,76.52,76.56,28398.0,74.0936,74.1226,74.0645,74.1033,28398.0
2024-07-02 12:25:00,76.56,76.63,76.54,76.6,48746.0,74.1033,74.171,74.0839,74.142,48746.0
2024-07-02 12:30:00,76.6,76.61,76.57,76.59,26692.0,74.142,74.1517,74.1129,74.1323,26692.0
2024-07-02 12:35:00,76.59,76.62,76.56,76.62,34335.0,74.1323,74.1613,74.1033,74.1613,34335.0
2024-07-02 12:40:00,76.62,76.64,76.59,76.6,26299.0,74.1613,74.1807,74.1323,74.142,26299.0
2024-07-02 12:45:00,76.59,76.65,76.59,76.6,27903.0,74.1323,74.1904,74.1323,74.142,27903.0
2024-07-02 12:50:00,76.59,76.73,76.59,76.72,20458.0,74.1323,74.2678,74.1323,74.2581,20458.0
2024-07-02 12:55:00,76.72,76.73,76.67,76.68,28717.0,74.2581,74.2678,74.2097,74.2194,28717.0
2024-07-02 13:00:00,76.68,76.77,76.67,76.77,47698.0,74.2194,74.3065,74.2097,74.3065,47698.0
2024-07-02 13:05:00,76.77,76.77,76.7,76.72,20676.0,74.3065,74.3065,74.2388,74.2581,20676.0
2024-07-02 13:10:00,76.72,76.73,76.64,76.67,21932.0,74.2581,74.2678,74.1807,74.2097,21932.0
2024-07-02 13:15:00,76.67,76.72,76.67,76.72,26196.0,74.2097,74.2581,74.2097,74.2581,26196.0
2024-07-02 13:20:00,76.7,76.77,76.69,76.74,30527.0,74.2388,74.3065,74.2291,74.2775,30527.0
2024-07-02 13:25:00,76.74,76.79,76.72,76.76,31395.0,74.2775,74.3259,74.2581,74.2968,31395.0
2024-07-02 13:30:00,76.76,76.8,76.73,76.76,25423.0,74.2968,74.3356,74.2678,74.2968,25423.0
2024-07-02 13:35:00,76.76,76.85,76.75,76.84,33850.0,74.2968,74.3839,74.2872,74.3743,33850.0
2024-07-02 13:40:00,76.84,76.85,76.77,76.77,19454.0,74.3743,74.3839,74.3065,74.3065,19454.0
2024-07-02 13:45:00,76.77,76.8,76.75,76.8,25768.0,74.3065,74.3356,74.2872,74.3356,25768.0
2024-07-02 13:50:00,76.8,76.84,76.8,76.81,24056.0,74.3356,74.3743,74.3356,74.3452,24056.0
2024-07-02 13:55:00,76.82,76.82,76.71,76.74,29594.0,74.3549,74.3549,74.2484,74.2775,29594.0
2024-07-02 14:00:00,76.73,76.79,76.73,76.77,21252.0,74.2678,74.3259,74.2678,74.3065,21252.0
2024-07-02 14:05:00,76.76,76.8,76.68,76.7,203900.0,74.2968,74.3356,74.2194,74.2388,203900.0
2024-07-02 14:10:00,76.7,76.75,76.7,76.73,32230.0,74.2388,74.2872,74.2388,74.2678,32230.0
2024-07-02 14:15:00,76.74,76.79,76.72,76.72,19528.0,74.2775,74.3259,74.2581,74.2581,19528.0
2024-07-02 14:20:00,76.73,76.76,76.71,76.73,20317.0,74.2678,74.2968,74.2484,74.2678,20317.0
2024-07-02 14:25:00,76.73,76.8,76.71,76.77,29843.0,74.2678,74.3356,74.2484,74.3065,29843.0
2024-07-02 14:30:00,76.77,76.98,76.77,76.98,45756.0,74.3065,74.5098,74.3065,74.5098,45756.0
2024-07-02 14:35:00,76.98,77.06,76.93,77.04,43607.0,74.5098,74.5872,74.4614,74.5679,43607.0
2024-07-02 14:40:00,77.05,77.09,77.02,77.07,35025.0,74.5775,74.6162,74.5485,74.5969,35025.0
2024-07-02 14:45:00,77.06,77.07,76.98,77.01,25219.0,74.5872,74.5969,74.5098,74.5388,25219.0
2024-07-02 14:50:00,77.01,77.07,76.98,77.04,33507.0,74.5388,74.5969,74.5098,74.5679,33507.0
2024-07-02 14:55:00,77.04,77.12,77.02,77.1,34653.0,74.5679,74.6453,74.5485,74.6259,34653.0
2024-07-02 15:00:00,77.09,77.13,77.06,77.08,21838.0,74.6162,74.655,74.5872,74.6066,21838.0
2024-07-02 15:05:00,77.09,77.15,77.06,77.14,69249.0,74.6162,74.6743,74.5872,74.6646,69249.0
2024-07-02 15:10:00,77.14,77.22,77.13,77.2,152531.0,74.6646,74.7421,74.655,74.7227,152531.0
2024-07-02 15:15:00,77.19,77.2,77.09,77.14,36415.0,74.713,74.7227,74.6162,74.6646,36415.0
2024-07-02 15:20:00,77.14,77.19,77.1,77.12,49160.0,74.6646,74.713,74.6259,74.6453,49160.0
2024-07-02 15:25:00,77.13,77.19,77.11,77.14,40221.0,74.655,74.713,74.6356,74.6646,40221.0
2024-07-02 15:30:00,77.14,77.15,77.11,77.13,42995.0,74.6646,74.6743,74.6356,74.655,42995.0
2024-07-02 15:35:00,77.13,77.18,77.11,77.17,57165.0,74.655,74.7034,74.6356,74.6937,57165.0
2024-07-02 15:40:00,77.17,77.26,77.16,77.25,66679.0,74.6937,74.7808,74.684,74.7711,66679.0
2024-07-02 15:45:00,77.25,77.35,77.24,77.34,55108.0,74.7711,74.8679,74.7614,74.8582,55108.0
2024-07-02 15:50:00,77.33,77.39,77.27,77.28,107396.0,74.8485,74.9066,74.7905,74.8002,107396.0
2024-07-02 15:55:00,77.29,77.46,77.25,77.39,301832.0,74.8098,74.9744,74.7711,74.9066,301832.0
2024-07-03 09:30:00,77.32,77.49,77.08,77.15,91176.0,74.8389,75.0034,74.6066,74.6743,91176.0
2024-07-03 09:35:00,77.15,77.44,77.13,77.41,21915.0,74.6743,74.955,74.655,74.926,21915.0
2024-07-03 09:40:00,77.39,77.5,77.23,77.23,29980.0,74.9066,75.0131,74.7518,74.7518,29980.0
2024-07-03 09:45:00,77.25,77.54,77.2,77.48,26584.0,74.7711,75.0518,74.7227,74.9937,26584.0
2024-07-03 09:50:00,77.44,77.45,77.29,77.35,26349.0,74.955,74.9647,74.8098,74.8679,26349.0
2024-07-03 09:55:00,77.37,77.47,77.32,77.34,20738.0,74.8873,74.9841,74.8389,74.8582,20738.0
2024-07-03 10:00:00,77.35,77.39,77.27,77.32,39167.0,74.8679,74.9066,74.7905,74.8389,39167.0
2024-07-03 10:05:00,77.32,77.38,77.24,77.27,71435.0,74.8389,74.8969,74.7614,74.7905,71435.0
2024-07-03 10:10:00,77.27,77.3,77.17,77.18,43949.0,74.7905,74.8195,74.6937,74.7034,43949.0
2024-07-03 10:15:00,77.17,77.36,77.17,77.28,325746.0,74.6937,74.8776,74.6937,74.8002,325746.0
2024-07-03 10:20:00,77.27,77.5,77.25,77.38,25775.0,74.7905,75.0131,74.7711,74.8969,25775.0
2024-07-03 10:25:00,77.38,77.49,77.36,77.47,26627.0,74.8969,75.0034,74.8776,74.9841,26627.0
2024-07-03 10:30:00,77.46,77.75,77.44,77.66,73270.0,74.9744,75.2551,74.955,75.168,73270.0
2024-07-03 10:35:00,77.68,77.68,77.54,77.55,24734.0,75.1873,75.1873,75.0518,75.0615,24734.0
2024-07-03 10:40:00,77.55,77.65,77.54,77.64,28365.0,75.0615,75.1583,75.0518,75.1486,28365.0
2024-07-03 10:45:00,77.65,77.67,77.54,77.55,26546.0,75.1583,75.1776,75.0518,75.0615,26546.0
2024-07-03 10:50:00,77.55,77.66,77.55,77.59,20373.0,75.0615,75.168,75.0615,75.1002,20373.0
2024-07-03 10:55:00,77.6,77.6,77.5,77.6,71512.0,75.1099,75.1099,75.0131,75.1099,71512.0
2024-07-03 11:00:00,77.6,77.66,77.56,77.6,31976.0,75.1099,75.168,75.0712,75.1099,31976.0
2024-07-03 11:05:00,77.59,77.6,77.4,77.42,26426.0,75.1002,75.1099,74.9163,74.9357,26426.0
2024-07-03 11:10:00,77.41,77.55,77.35,77.49,30939.0,74.926,75.0615,74.8679,75.0034,30939.0
2024-07-03 11:15:00,77.49,77.5,77.39,77.43,39781.0,75.0034,75.0131,74.9066,74.9453,39781.0
2024-07-03 11:20:00,77.43,77.46,77.36,77.42,27317.0,74.9453,74.9744,74.8776,74.9357,27317.0
2024-07-03 11:25:00,77.43,77.44,77.24,77.25,46870.0,74.9453,74.955,74.7614,74.7711,46870.0
2024-07-03 11:30:00,77.26,77.44,77.26,77.42,18624.0,74.7808,74.955,74.7808,74.9357,18624.0
2024-07-03 11:35:00,77.41,77.42,77.37,77.42,17403.0,74.926,74.9357,74.8873,74.9357,17403.0
2024-07-03 11:40:00,77.42,77.44,77.35,77.35,20535.0,74.9357,74.955,74.8679,74.8679,20535.0
2024-07-03 11:45:00,77.35,77.43,77.28,77.31,57788.0,74.8679,74.9453,74.8002,74.8292,57788.0
2024-07-03 11:50:00,77.31,77.34,77.24,77.33,27335.0,74.8292,74.8582,74.7614,74.8485,27335.0
2024-07-03 11:55:00,77.33,77.34,77.26,77.33,20280.0,74.8485,74.8582,74.7808,74.8485,20280.0
2024-07-03 12:00:00,77.32,77.36,77.22,77.23,41399.0,74.8389,74.8776,74.7421,74.7518,41399.0
2024-07-03 12:05:00,77.23,77.32,77.21,77.27,60814.0,74.7518,74.8389,74.7324,74.7905,60814.0
2024-07-03 12:10:00,77.26,77.3,77.24,77.29,20332.0,74.7808,74.8195,74.7614,74.8098,20332.0
2024-07-03 12:15:00,77.29,77.36,77.27,77.34,63796.0,74.8098,74.8776,74.7905,74.8582,63796.0
2024-07-03 12:20:00,77.34,77.37,77.24,77.28,30318.0,74.8582,74.8873,74.7614,74.8002,30318.0
2024-07-03 12:25:00,77.27,77.28,77.2,77.2,22840.0,74.7905,74.8002,74.7227,74.7227,22840.0
2024-07-03 12:30:00,77.18,77.24,77.17,77.21,24774.0,74.7034,74.7614,74.6937,74.7324,24774.0
2024-07-03 12:35:00,77.2,77.32,77.19,77.3,22122.0,74.7227,74.8389,74.713,74.8195,22122.0
2024-07-03 12:40:00,77.31,77.43,77.3,77.43,27628.0,74.8292,74.9453,74.8195,74.9453,27628.0
2024-07-03 12:45:00,77.43,77.49,77.39,77.43,42749.0,74.9453,75.0034,74.9066,74.9453,42749.0
2024-07-03 12:50:00,77.42,77.49,77.34,77.35,53402.0,74.9357,75.0034,74.8582,74.8679,53402.0
2024-07-03 12:55:00,77.34,77.41,77.18,77.19,133290.0,74.8582,74.926,74.7034,74.713,133290.0
2024-07-05 09:30:00,77.07,77.16,76.76,76.94,175844.0,74.5969,74.684,74.2968,74.4711,175844.0
2024-07-05 09:35:00,76.96,77.06,76.7,76.92,40601.0,74.4904,74.5872,74.2388,74.4517,40601.0
2024-07-05 09:40:00,76.93,77.04,76.85,76.97,39391.0,74.4614,74.5679,74.3839,74.5001,39391.0
2024-07-05 09:45:00,76.95,76.99,76.74,76.81,77146.0,74.4807,74.5195,74.2775,74.3452,77146.0
2024-07-05 09:50:00,76.8,76.97,76.79,76.94,43704.0,74.3356,74.5001,74.3259,74.4711,43704.0
2024-07-05 09:55:00,76.92,76.97,76.77,76.9,21250.0,74.4517,74.5001,74.3065,74.4323,21250.0
2024-07-05 10:00:00,76.91,76.92,76.78,76.86,40616.0,74.442,74.4517,74.3162,74.3936,40616.0
2024-07-05 10:05:00,76.84,76.97,76.78,76.95,31304.0,74.3743,74.5001,74.3162,74.4807,31304.0
2024-07-05 10:10:00,76.95,77.02,76.85,76.99,25827.0,74.4807,74.5485,74.3839,74.5195,25827.0
2024-07-05 10:15:00,77.0,77.0,76.9,76.97,78563.0,74.5291,74.5291,74.4323,74.5001,78563.0
2024-07-05 10:20:00,76.97,77.08,76.93,77.07,82470.0,74.5001,74.6066,74.4614,74.5969,82470.0
2024-07-05 10:25:00,77.06,77.19,77.06,77.16,27390.0,74.5872,74.713,74.5872,74.684,27390.0
2024-07-05 10:30:00,77.15,77.2,77.06,77.16,24078.0,74.6743,74.7227,74.5872,74.684,24078.0
2024-07-05 10:35:00,77.16,77.22,77.15,77.22,36689.0,74.684,74.7421,74.6743,74.7421,36689.0
2024-07-05 10:40:00,77.22,77.29,77.17,77.28,31959.0,74.7421,74.8098,74.6937,74.8002,31959.0
2024-07-05 10:45:00,77.27,77.27,77.19,77.2,33073.0,74.7905,74.7905,74.713,74.7227,33073.0
2024-07-05 10:50:00,77.2,77.3,77.18,77.26,34479.0,74.7227,74.8195,74.7034,74.7808,34479.0
2024-07-05 10:55:00,77.25,77.33,77.24,77.3,36630.0,74.7711,74.8485,74.7614,74.8195,36630.0
2024-07-05 11:00:00,77.3,77.37,77.28,77.35,26076.0,74.8195,74.8873,74.8002,74.8679,26076.0
2024-07-05 11:05:00,77.37,77.43,77.32,77.34,21556.0,74.8873,74.9453,74.8389,74.8582,21556.0
2024-07-05 11:10:00,77.34,77.39,77.32,77.33,15887.0,74.8582,74.9066,74.8389,74.8485,15887.0
2024-07-05 11:15:00,77.34,77.39,77.31,77.31,18937.0,74.8582,74.9066,74.8292,74.8292,18937.0
2024-07-05 11:20:00,77.32,77.33,77.19,77.2,20496.0,74.8389,74.8485,74.713,74.7227,20496.0
2024-07-05 11:25:00,77.21,77.28,77.2,77.23,13988.0,74.7324,74.8002,74.7227,74.7518,13988.0
2024-07-05 11:30:00,77.22,77.24,77.21,77.23,19748.0,74.7421,74.7614,74.7324,74.7518,19748.0
2024-07-05 11:35:00,77.24,77.46,77.23,77.45,21337.0,74.7614,74.9744,74.7518,74.9647,21337.0
2024-07-05 11:40:00,77.44,77.52,77.43,77.52,23490.0,74.955,75.0324,74.9453,75.0324,23490.0
2024-07-05 11:45:00,77.51,77.53,77.45,77.45,19967.0,75.0228,75.0421,74.9647,74.9647,19967.0
2024-07-05 11:50:00,77.47,77.56,77.44,77.55,24606.0,74.9841,75.0712,74.955,75.0615,24606.0
2024-07-05 11:55:00,77.56,77.58,77.44,77.45,22471.0,75.0712,75.0905,74.955,74.9647,22471.0
2024-07-05 12:00:00,77.43,77.47,77.37,77.37,29849.0,74.9453,74.9841,74.8873,74.8873,29849.0
2024-07-05 12:05:00,77.38,77.53,77.36,77.47,17680.0,74.8969,75.0421,74.8776,74.9841,17680.0
2024-07-05 12:10:00,77.49,77.5,77.39,77.42,10908.0,75.0034,75.0131,74.9066,74.9357,10908.0
2024-07-05 12:15:00,77.4,77.4,77.32,77.32,20996.0,74.9163,74.9163,74.8389,74.8389,20996.0
2024-07-05 12:20:00,77.32,77.42,77.32,77.4,14752.0,74.8389,74.9357,74.8389,74.9163,14752.0
2024-07-05 12:25:00,77.42,77.42,77.32,77.34,19152.0,74.9357,74.9357,74.8389,74.8582,19152.0
2024-07-05 12:30:00,77.34,77.35,77.31,77.31,15562.0,74.8582,74.8679,74.8292,74.8292,15562.0
2024-07-05 12:35:00,77.31,77.34,77.26,77.33,17807.0,74.8292,74.8582,74.7808,74.8485,17807.0
2024-07-05 12:40:00,77.33,77.35,77.3,77.32,16446.0,74.8485,74.8679,74.8195,74.8389,16446.0
2024-07-05 12:45:00,77.33,77.41,77.33,77.38,12100.0,74.8485,74.926,74.8485,74.8969,12100.0
2024-07-05 12:50:00,77.37,77.41,77.37,77.39,9487.0,74.8873,74.926,74.8873,74.9066,9487.0
2024-07-05 12:55:00,77.38,77.44,77.38,77.44,10417.0,74.8969,74.955,74.8969,74.955,10417.0
2024-07-05 13:00:00,77.44,77.44,77.4,77.41,13372.0,74.955,74.955,74.9163,74.926,13372.0
2024-07-05 13:05:00,77.42,77.47,77.41,77.46,9978.0,74.9357,74.9841,74.926,74.9744,9978.0
2024-07-05 13:10:00,77.45,77.46,77.35,77.36,42617.0,74.9647,74.9744,74.8679,74.8776,42617.0
2024-07-05 13:15:00,77.36,77.37,77.31,77.34,13573.0,74.8776,74.8873,74.8292,74.8582,13573.0
2024-07-05 13:20:00,77.33,77.39,77.33,77.37,6470.0,74.8485,74.9066,74.8485,74.8873,6470.0
2024-07-05 13:25:00,77.38,77.39,77.33,77.35,11419.0,74.8969,74.9066,74.8485,74.8679,11419.0
2024-07-05 13:30:00,77.36,77.44,77.34,77.44,17509.0,74.8776,74.955,74.8582,74.955,17509.0
2024-07-05 13:35:00,77.44,77.52,77.44,77.5,11158.0,74.955,75.0324,74.955,75.0131,11158.0
2024-07-05 13:40:00,77.51,77.58,77.5,77.57,25473.0,75.0228,75.0905,75.0131,75.0808,25473.0
2024-07-05 13:45:00,77.58,77.63,77.54,77.63,13253.0,75.0905,75.1389,75.0518,75.1389,13253.0
2024-07-05 13:50:00,77.62,77.74,77.61,77.73,17752.0,75.1292,75.2454,75.1196,75.2357,17752.0
2024-07-05 13:55:00,77.72,77.83,77.7,77.76,25278.0,75.226,75.3325,75.2067,75.2647,25278.0
2024-07-05 14:00:00,77.75,77.77,77.67,77.71,24454.0,75.2551,75.2744,75.1776,75.2164,24454.0
2024-07-05 14:05:00,77.72,77.77,77.66,77.74,30303.0,75.226,75.2744,75.168,75.2454,30303.0
2024-07-05 14:10:00,77.74,77.79,77.71,77.75,16159.0,75.2454,75.2938,75.2164,75.2551,16159.0
2024-07-05 14:15:00,77.75,77.79,77.72,77.72,21650.0,75.2551,75.2938,75.226,75.226,21650.0
2024-07-05 14:20:00,77.72,77.76,77.67,77.69,27822.0,75.226,75.2647,75.1776,75.197,27822.0
2024-07-05 14:25:00,77.69,77.71,77.67,77.71,17614.0,75.197,75.2164,75.1776,75.2164,17614.0
2024-07-05 14:30:00,77.7,77.73,77.68,77.72,23642.0,75.2067,75.2357,75.1873,75.226,23642.0
2024-07-05 14:35:00,77.71,77.71,77.61,77.66,27639.0,75.2164,75.2164,75.1196,75.168,27639.0
2024-07-05 14:40:00,77.65,77.68,77.64,77.66,19567.0,75.1583,75.1873,75.1486,75.168,19567.0
2024-07-05 14:45:00,77.65,77.7,77.62,77.68,18561.0,75.1583,75.2067,75.1292,75.1873,18561.0
2024-07-05 14:50:00,77.68,77.71,77.66,77.7,15340.0,75.1873,75.2164,75.168,75.2067,15340.0
2024-07-05 14:55:00,77.7,77.74,77.64,77.67,17273.0,75.2067,75.2454,75.1486,75.1776,17273.0
2024-07-05 15:00:00,77.67,77.75,77.66,77.67,28783.0,75.1776,75.2551,75.168,75.1776,28783.0
2024-07-05 15:05:00,77.68,77.71,77.64,77.66,18958.0,75.1873,75.2164,75.1486,75.168,18958.0
2024-07-05 15:10:00,77.65,77.71,77.64,77.66,25347.0,75.1583,75.2164,75.1486,75.168,25347.0
2024-07-05 15:15:00,77.67,77.69,77.63,77.64,29662.0,75.1776,75.197,75.1389,75.1486,29662.0
2024-07-05 15:20:00,77.64,77.7,77.63,77.7,23137.0,75.1486,75.2067,75.1389,75.2067,23137.0
2024-07-05 15:25:00,77.7,77.75,77.66,77.67,30439.0,75.2067,75.2551,75.168,75.1776,30439.0
2024-07-05 15:30:00,77.67,77.8,77.66,77.75,37352.0,75.1776,75.3035,75.168,75.2551,37352.0
2024-07-05 15:35:00,77.75,77.85,77.74,77.83,35726.0,75.2551,75.3519,75.2454,75.3325,35726.0
2024-07-05 15:40:00,77.82,77.86,77.81,77.84,62340.0,75.3228,75.3615,75.3131,75.3422,62340.0
2024-07-05 15:45:00,77.84,77.87,77.81,77.84,52712.0,75.3422,75.3712,75.3131,75.3422,52712.0
2024-07-05 15:50:00,77.83,77.93,77.79,77.8,71780.0,75.3325,75.4293,75.2938,75.3035,71780.0
2024-07-05 15:55:00,77.8,77.82,77.58,77.62,325285.0,75.3035,75.3228,75.0905,75.1292,325285.0
2024-07-08 09:30:00,77.43,77.6,77.27,77.55,84178.0,74.9453,75.1099,74.7905,75.0615,84178.0
2024-07-08 09:35:00,77.56,77.58,77.29,77.37,42505.0,75.0712,75.0905,74.8098,74.8873,42505.0
2024-07-08 09:40:00,77.37,77.37,77.2,77.34,26709.0,74.8873,74.8873,74.7227,74.8582,26709.0
2024-07-08 09:45:00,77.34,77.45,77.31,77.42,35515.0,74.8582,74.9647,74.8292,74.9357,35515.0
2024-07-08 09:50:00,77.42,77.48,77.26,77.43,69524.0,74.9357,74.9937,74.7808,74.9453,69524.0
2024-07-08 09:55:00,77.42,77.48,77.27,77.35,43827.0,74.9357,74.9937,74.7905,74.8679,43827.0
2024-07-08 10:00:00,77.36,77.56,77.31,77.31,40304.0,74.8776,75.0712,74.8292,74.8292,40304.0
2024-07-08 10:05:00,77.31,77.45,77.31,77.43,57983.0,74.8292,74.9647,74.8292,74.9453,57983.0
2024-07-08 10:10:00,77.43,77.51,77.41,77.5,65705.0,74.9453,75.0228,74.926,75.0131,65705.0
2024-07-08 10:15:00,77.5,77.57,77.39,77.41,66511.0,75.0131,75.0808,74.9066,74.926,66511.0
2024-07-08 10:20:00,77.4,77.46,77.32,77.4,47654.0,74.9163,74.9744,74.8389,74.9163,47654.0
2024-07-08 10:25:00,77.39,77.43,77.19,77.26,30970.0,74.9066,74.9453,74.713,74.7808,30970.0
2024-07-08 10:30:00,77.25,77.25,77.17,77.19,47604.0,74.7711,74.7711,74.6937,74.713,47604.0
2024-07-08 10:35:00,77.18,77.23,77.12,77.14,32675.0,74.7034,74.7518,74.6453,74.6646,32675.0
2024-07-08 10:40:00,77.14,77.15,77.06,77.14,35261.0,74.6646,74.6743,74.5872,74.6646,35261.0
2024-07-08 10:45:00,77.16,77.22,77.13,77.14,25494.0,74.684,74.7421,74.655,74.6646,25494.0
2024-07-08 10:50:00,77.15,77.19,77.08,77.13,31765.0,74.6743,74.713,74.6066,74.655,31765.0
2024-07-08 10:55:00,77.13,77.27,77.11,77.23,42327.0,74.655,74.7905,74.6356,74.7518,42327.0
2024-07-08 11:00:00,77.23,77.23,77.16,77.2,50241.0,74.7518,74.7518,74.684,74.7227,50241.0
2024-07-08 11:05:00,77.2,77.3,77.18,77.18,56410.0,74.7227,74.8195,74.7034,74.7034,56410.0
2024-07-08 11:10:00,77.19,77.24,77.07,77.14,80455.0,74.713,74.7614,74.5969,74.6646,80455.0
2024-07-08 11:15:00,77.14,77.14,76.98,76.99,35382.0,74.6646,74.6646,74.5098,74.5195,35382.0
2024-07-08 11:20:00,76.99,76.99,76.82,76.82,30052.0,74.5195,74.5195,74.3549,74.3549,30052.0
2024-07-08 11:25:00,76.82,76.95,76.8,76.93,21668.0,74.3549,74.4807,74.3356,74.4614,21668.0
2024-07-08 11:30:00,76.93,76.96,76.87,76.92,29536.0,74.4614,74.4904,74.4033,74.4517,29536.0
2024-07-08 11:35:00,76.92,76.98,76.87,76.98,12100.0,74.4517,74.5098,74.4033,74.5098,12100.0
2024-07-08 11:40:00,76.98,77.0,76.87,76.89,36319.0,74.5098,74.5291,74.4033,74.4227,36319.0
2024-07-08 11:45:00,76.9,76.94,76.83,76.92,44390.0,74.4323,74.4711,74.3646,74.4517,44390.0
2024-07-08 11:50:00,76.93,76.97,76.91,76.95,15810.0,74.4614,74.5001,74.442,74.4807,15810.0
2024-07-08 11:55:00,76.95,76.96,76.86,76.88,17258.0,74.4807,74.4904,74.3936,74.413,17258.0
2024-07-08 12:00:00,76.88,76.89,76.82,76.86,42701.0,74.413,74.4227,74.3549,74.3936,42701.0
2024-07-08 12:05:00,76.86,76.93,76.85,76.92,41818.0,74.3936,74.4614,74.3839,74.4517,41818.0
2024-07-08 12:10:00,76.92,76.98,76.87,76.92,38766.0,74.4517,74.5098,74.4033,74.4517,38766.0
2024-07-08 12:15:00,76.92,76.99,76.89,76.98,32273.0,74.4517,74.5195,74.4227,74.5098,32273.0
2024-07-08 12:20:00,76.98,77.04,76.98,77.03,32901.0,74.5098,74.5679,74.5098,74.5582,32901.0
2024-07-08 12:25:00,77.03,77.07,77.01,77.04,33695.0,74.5582,74.5969,74.5388,74.5679,33695.0
2024-07-08 12:30:00,77.03,77.14,77.03,77.13,18207.0,74.5582,74.6646,74.5582,74.655,18207.0
2024-07-08 12:35:00,77.14,77.16,77.11,77.12,14159.0,74.6646,74.684,74.6356,74.6453,14159.0
2024-07-08 12:40:00,77.11,77.12,77.06,77.08,25370.0,74.6356,74.6453,74.5872,74.6066,25370.0
2024-07-08 12:45:00,77.08,77.08,77.02,77.05,75955.0,74.6066,74.6066,74.5485,74.5775,75955.0
2024-07-08 12:50:00,77.06,77.06,76.94,76.94,21812.0,74.5872,74.5872,74.4711,74.4711,21812.0
2024-07-08 12:55:00,76.94,77.0,76.94,76.97,24599.0,74.4711,74.5291,74.4711,74.5001,24599.0
2024-07-08 13:00:00,76.97,76.97,76.88,76.89,39850.0,74.5001,74.5001,74.413,74.4227,39850.0
2024-07-08 13:05:00,76.89,76.93,76.87,76.89,35296.0,74.4227,74.4614,74.4033,74.4227,35296.0
2024-07-08 13:10:00,76.9,76.9,76.79,76.81,40558.0,74.4323,74.4323,74.3259,74.3452,40558.0
2024-07-08 13:15:00,76.81,76.85,76.78,76.84,24842.0,74.3452,74.3839,74.3162,74.3743,24842.0
2024-07-08 13:20:00,76.83,76.87,76.81,76.82,21974.0,74.3646,74.4033,74.3452,74.3549,21974.0
2024-07-08 13:25:00,76.83,76.84,76.78,76.8,29241.0,74.3646,74.3743,74.3162,74.3356,29241.0
2024-07-08 13:30:00,76.81,76.85,76.78,76.8,26366.0,74.3452,74.3839,74.3162,74.3356,26366.0
2024-07-08 13:35:00,76.8,76.83,76.78,76.81,19400.0,74.3356,74.3646,74.3162,74.3452,19400.0
2024-07-08 13:40:00,76.81,76.9,76.78,76.9,23661.0,74.3452,74.4323,74.3162,74.4323,23661.0
2024-07-08 13:45:00,76.89,76.92,76.85,76.86,17538.0,74.4227,74.4517,74.3839,74.3936,17538.0
2024-07-08 13:50:00,76.86,76.88,76.77,76.77,19581.0,74.3936,74.413,74.3065,74.3065,19581.0
2024-07-08 13:55:00,76.78,76.81,76.73,76.81,32791.0,74.3162,74.3452,74.2678,74.3452,32791.0
2024-07-08 14:00:00,76.81,76.81,76.66,76.71,24428.0,74.3452,74.3452,74.2,74.2484,24428.0
2024-07-08 14:05:00,76.71,76.81,76.7,76.8,27012.0,74.2484,74.3452,74.2388,74.3356,27012.0
2024-07-08 14:10:00,76.8,76.82,76.76,76.81,52749.0,74.3356,74.3549,74.2968,74.3452,52749.0
2024-07-08 14:15:00,76.81,76.88,76.8,76.88,33799.0,74.3452,74.413,74.3356,74.413,33799.0
2024-07-08 14:20:00,76.88,76.88,76.81,76.84,28475.0,74.413,74.413,74.3452,74.3743,28475.0
2024-07-08 14:25:00,76.84,76.88,76.82,76.86,36512.0,74.3743,74.413,74.3549,74.3936,36512.0
2024-07-08 14:30:00,76.86,76.9,76.84,76.87,34991.0,74.3936,74.4323,74.3743,74.4033,34991.0
2024-07-08 14:35:00,76.86,76.91,76.85,76.87,23290.0,74.3936,74.442,74.3839,74.4033,23290.0
2024-07-08 14:40:00,76.86,76.88,76.83,76.86,34776.0,74.3936,74.413,74.3646,74.3936,34776.0
2024-07-08 14:45:00,76.86,76.86,76.77,76.78,23829.0,74.3936,74.3936,74.3065,74.3162,23829.0
2024-07-08 14:50:00,76.78,76.8,76.76,76.78,30026.0,74.3162,74.3356,74.2968,74.3162,30026.0
2024-07-08 14:55:00,76.78,76.82,76.77,76.8,29915.0,74.3162,74.3549,74.3065,74.3356,29915.0
2024-07-08 15:00:00,76.81,76.85,76.79,76.83,28494.0,74.3452,74.3839,74.3259,74.3646,28494.0
2024-07-08 15:05:00,76.83,76.9,76.81,76.89,38506.0,74.3646,74.4323,74.3452,74.4227,38506.0
2024-07-08 15:10:00,76.89,76.9,76.85,76.88,42680.0,74.4227,74.4323,74.3839,74.413,42680.0
2024-07-08 15:15:00,76.88,76.89,76.78,76.79,54244.0,74.413,74.4227,74.3162,74.3259,54244.0
2024-07-08 15:20:00,76.8,76.8,76.67,76.67,53255.0,74.3356,74.3356,74.2097,74.2097,53255.0
2024-07-08 15:25:00,76.67,76.69,76.67,76.69,63734.0,74.2097,74.2291,74.2097,74.2291,63734.0
2024-07-08 15:30:00,76.69,76.73,76.67,76.69,80863.0,74.2291,74.2678,74.2097,74.2291,80863.0
2024-07-08 15:35:00,76.7,76.71,76.67,76.69,84834.0,74.2388,74.2484,74.2097,74.2291,84834.0
2024-07-08 15:40:00,76.69,76.69,76.58,76.59,94419.0,74.2291,74.2291,74.1226,74.1323,94419.0
2024-07-08 15:45:00,76.59,76.69,76.59,76.69,80433.0,74.1323,74.2291,74.1323,74.2291,80433.0
2024-07-08 15:50:00,76.68,76.78,76.63,76.78,134213.0,74.2194,74.3162,74.171,74.3162,134213.0
2024-07-08 15:55:00,76.78,76.84,76.76,76.84,296175.0,74.3162,74.3743,74.2968,74.3743,296175.0
2024-07-09 09:30:00,76.84,76.86,76.62,76.7,115280.0,74.3743,74.3936,74.1613,74.2388,115280.0
2024-07-09 09:35:00,76.73,76.83,76.57,76.6,41921.0,74.2678,74.3646,74.1129,74.142,41921.0
2024-07-09 09:40:00,76.61,76.64,76.43,76.51,41623.0,74.1517,74.1807,73.9774,74.0549,41623.0
2024-07-09 09:45:00,76.49,76.67,76.46,76.55,45999.0,74.0355,74.2097,74.0065,74.0936,45999.0
2024-07-09 09:50:00,76.55,76.6,76.43,76.45,41614.0,74.0936,74.142,73.9774,73.9968,41614.0
2024-07-09 09:55:00,76.45,76.51,76.35,76.35,38410.0,73.9968,74.0549,73.9,73.9,38410.0
2024-07-09 10:00:00,76.35,76.36,76.17,76.17,57666.0,73.9,73.9097,73.7258,73.7258,57666.0
2024-07-09 10:05:00,76.17,76.2,76.07,76.13,51647.0,73.7258,73.7548,73.629,73.6871,51647.0
2024-07-09 10:10:00,76.15,76.15,75.96,75.96,46915.0,73.7064,73.7064,73.5225,73.5225,46915.0
2024-07-09 10:15:00,75.97,76.05,75.96,76.05,55824.0,73.5322,73.6096,73.5225,73.6096,55824.0
2024-07-09 10:20:00,76.05,76.19,76.0,76.19,46361.0,73.6096,73.7451,73.5612,73.7451,46361.0
2024-07-09 10:25:00,76.19,76.33,76.18,76.33,93418.0,73.7451,73.8806,73.7354,73.8806,93418.0
2024-07-09 10:30:00,76.33,76.5,76.29,76.42,43198.0,73.8806,74.0452,73.8419,73.9677,43198.0
2024-07-09 10:35:00,76.42,76.57,76.42,76.57,45551.0,73.9677,74.1129,73.9677,74.1129,45551.0
2024-07-09 10:40:00,76.57,76.63,76.52,76.58,39085.0,74.1129,74.171,74.0645,74.1226,39085.0
2024-07-09 10:45:00,76.58,76.69,76.57,76.69,35580.0,74.1226,74.2291,74.1129,74.2291,35580.0
2024-07-09 10:50:00,76.68,76.68,76.59,76.67,26522.0,74.2194,74.2194,74.1323,74.2097,26522.0
2024-07-09 10:55:00,76.67,76.83,76.67,76.81,45754.0,74.2097,74.3646,74.2097,74.3452,45754.0
2024-07-09 11:00:00,76.81,76.83,76.73,76.81,32753.0,74.3452,74.3646,74.2678,74.3452,32753.0
2024-07-09 11:05:00,76.82,76.83,76.62,76.69,69633.0,74.3549,74.3646,74.1613,74.2291,69633.0
2024-07-09 11:10:00,76.68,76.75,76.66,76.7,49572.0,74.2194,74.2872,74.2,74.2388,49572.0
2024-07-09 11:15:00,76.7,76.7,76.63,76.69,39838.0,74.2388,74.2388,74.171,74.2291,39838.0
2024-07-09 11:20:00,76.7,76.71,76.59,76.66,40044.0,74.2388,74.2484,74.1323,74.2,40044.0
2024-07-09 11:25:00,76.66,76.73,76.65,76.73,46257.0,74.2,74.2678,74.1904,74.2678,46257.0
2024-07-09 11:30:00,76.73,76.73,76.66,76.69,37231.0,74.2678,74.2678,74.2,74.2291,37231.0
2024-07-09 11:35:00,76.68,76.68,76.56,76.56,33939.0,74.2194,74.2194,74.1033,74.1033,33939.0
2024-07-09 11:40:00,76.55,76.57,76.49,76.52,38561.0,74.0936,74.1129,74.0355,74.0645,38561.0
2024-07-09 11:45:00,76.52,76.6,76.5,76.59,33821.0,74.0645,74.142,74.0452,74.1323,33821.0
2024-07-09 11:50:00,76.59,76.67,76.56,76.65,27085.0,74.1323,74.2097,74.1033,74.1904,27085.0
2024-07-09 11:55:00,76.65,76.68,76.64,76.66,26488.0,74.1904,74.2194,74.1807,74.2,26488.0
2024-07-09 12:00:00,76.66,76.7,76.61,76.69,42287.0,74.2,74.2388,74.1517,74.2291,42287.0
2024-07-09 12:05:00,76.69,76.69,76.59,76.59,33168.0,74.2291,74.2291,74.1323,74.1323,33168.0
2024-07-09 12:10:00,76.59,76.68,76.59,76.68,37169.0,74.1323,74.2194,74.1323,74.2194,37169.0
2024-07-09 12:15:00,76.68,76.68,76.58,76.59,24370.0,74.2194,74.2194,74.1226,74.1323,24370.0
2024-07-09 12:20:00,76.59,76.62,76.58,76.61,35861.0,74.1323,74.1613,74.1226,74.1517,35861.0
2024-07-09 12:25:00,76.63,76.7,76.61,76.7,25461.0,74.171,74.2388,74.1517,74.2388,25461.0
2024-07-09 12:30:00,76.7,76.75,76.68,76.73,24786.0,74.2388,74.2872,74.2194,74.2678,24786.0
2024-07-09 12:35:00,76.73,76.75,76.66,76.74,29814.0,74.2678,74.2872,74.2,74.2775,29814.0
2024-07-09 12:40:00,76.73,76.83,76.73,76.78,26993.0,74.2678,74.3646,74.2678,74.3162,26993.0
2024-07-09 12:45:00,76.79,76.91,76.78,76.89,31498.0,74.3259,74.442,74.3162,74.4227,31498.0
2024-07-09 12:50:00,76.88,76.9,76.77,76.78,24904.0,74.413,74.4323,74.3065,74.3162,24904.0
2024-07-09 12:55:00,76.78,76.85,76.77,76.81,21650.0,74.3162,74.3839,74.3065,74.3452,21650.0
2024-07-09 13:00:00,76.81,76.84,76.74,76.74,40183.0,74.3452,74.3743,74.2775,74.2775,40183.0
2024-07-09 13:05:00,76.75,76.75,76.69,76.7,26033.0,74.2872,74.2872,74.2291,74.2388,26033.0
2024-07-09 13:10:00,76.7,76.79,76.69,76.73,28333.0,74.2388,74.3259,74.2291,74.2678,28333.0
2024-07-09 13:15:00,76.72,76.73,76.67,76.7,24806.0,74.2581,74.2678,74.2097,74.2388,24806.0
2024-07-09 13:20:00,76.71,76.76,76.67,76.73,22733.0,74.2484,74.2968,74.2097,74.2678,22733.0
2024-07-09 13:25:00,76.73,76.78,76.69,76.71,27604.0,74.2678,74.3162,74.2291,74.2484,27604.0
2024-07-09 13:30:00,76.72,76.73,76.64,76.7,21963.0,74.2581,74.2678,74.1807,74.2388,21963.0
2024-07-09 13:35:00,76.69,76.76,76.68,76.7,30374.0,74.2291,74.2968,74.2194,74.2388,30374.0
2024-07-09 13:40:00,76.7,76.72,76.67,76.7,17481.0,74.2388,74.2581,74.2097,74.2388,17481.0
2024-07-09 13:45:00,76.71,76.73,76.69,76.71,20721.0,74.2484,74.2678,74.2291,74.2484,20721.0
2024-07-09 13:50:00,76.71,76.74,76.66,76.67,25556.0,74.2484,74.2775,74.2,74.2097,25556.0
2024-07-09 13:55:00,76.66,76.66,76.55,76.57,22616.0,74.2,74.2,74.0936,74.1129,22616.0
2024-07-09 14:00:00,76.57,76.57,76.5,76.52,19592.0,74.1129,74.1129,74.0452,74.0645,19592.0
2024-07-09 14:05:00,76.52,76.55,76.49,76.52,35363.0,74.0645,74.0936,74.0355,74.0645,35363.0
2024-07-09 14:10:00,76.52,76.53,76.49,76.52,33314.0,74.0645,74.0742,74.0355,74.0645,33314.0
2024-07-09 14:15:00,76.52,76.57,76.48,76.48,42785.0,74.0645,74.1129,74.0258,74.0258,42785.0
2024-07-09 14:20:00,76.49,76.52,76.48,76.51,35217.0,74.0355,74.0645,74.0258,74.0549,35217.0
2024-07-09 14:25:00,76.51,76.53,76.49,76.49,26832.0,74.0549,74.0742,74.0355,74.0355,26832.0
2024-07-09 14:30:00,76.5,76.56,76.48,76.51,35370.0,74.0452,74.1033,74.0258,74.0549,35370.0
2024-07-09 14:35:00,76.5,76.52,76.47,76.48,41448.0,74.0452,74.0645,74.0161,74.0258,41448.0
2024-07-09 14:40:00,76.48,76.49,76.44,76.46,63111.0,74.0258,74.0355,73.9871,74.0065,63111.0
2024-07-09 14:45:00,76.45,76.5,76.44,76.5,77838.0,73.9968,74.0452,73.9871,74.0452,77838.0
2024-07-09 14:50:00,76.5,76.54,76.47,76.51,51158.0,74.0452,74.0839,74.0161,74.0549,51158.0
2024-07-09 14:55:00,76.5,76.52,76.49,76.5,29061.0,74.0452,74.0645,74.0355,74.0452,29061.0
2024-07-09 15:00:00,76.49,76.52,76.48,76.48,41556.0,74.0355,74.0645,74.0258,74.0258,41556.0
2024-07-09 15:05:00,76.49,76.6,76.48,76.56,41098.0,74.0355,74.142,74.0258,74.1033,41098.0
2024-07-09 15:10:00,76.56,76.56,76.49,76.54,33975.0,74.1033,74.1033,74.0355,74.0839,33975.0
2024-07-09 15:15:00,76.53,76.6,76.53,76.59,36559.0,74.0742,74.142,74.0742,74.1323,36559.0
2024-07-09 15:20:00,76.59,76.61,76.56,76.6,41560.0,74.1323,74.1517,74.1033,74.142,41560.0
2024-07-09 15:25:00,76.6,76.7,76.55,76.7,67439.0,74.142,74.2388,74.0936,74.2388,67439.0
2024-07-09 15:30:00,76.7,76.78,76.69,76.78,68321.0,74.2388,74.3162,74.2291,74.3162,68321.0
2024-07-09 15:35:00,76.78,76.91,76.77,76.89,54202.0,74.3162,74.442,74.3065,74.4227,54202.0
2024-07-09 15:40:00,76.89,76.89,76.81,76.81,59093.0,74.4227,74.4227,74.3452,74.3452,59093.0
2024-07-09 15:45:00,76.82,76.9,76.77,76.89,65865.0,74.3549,74.4323,74.3065,74.4227,65865.0
2024-07-09 15:50:00,76.9,76.99,76.87,76.92,99012.0,74.4323,74.5195,74.4033,74.4517,99012.0
2024-07-09 15:55:00,76.92,76.98,76.85,76.88,312995.0,74.4517,74.5098,74.3839,74.413,312995.0
2024-07-10 09:30:00,76.84,77.03,76.76,77.01,149808.0,74.3743,74.5582,74.2968,74.5388,149808.0
2024-07-10 09:35:00,77.04,77.08,76.91,76.97,75700.0,74.5679,74.6066,74.442,74.5001,75700.0
2024-07-10 09:40:00,76.98,76.99,76.63,76.64,72049.0,74.5098,74.5195,74.171,74.1807,72049.0
2024-07-10 09:45:00,76.61,76.88,76.6,76.87,63020.0,74.1517,74.413,74.142,74.4033,63020.0
2024-07-10 09:50:00,76.84,76.97,76.68,76.75,53169.0,74.3743,74.5001,74.2194,74.2872,53169.0
2024-07-10 09:55:00,76.75,76.82,76.66,76.72,41422.0,74.2872,74.3549,74.2,74.2581,41422.0
2024-07-10 10:00:00,76.73,76.89,76.73,76.81,102619.0,74.2678,74.4227,74.2678,74.3452,102619.0
2024-07-10 10:05:00,76.8,76.8,76.44,76.51,53738.0,74.3356,74.3356,73.9871,74.0549,53738.0
2024-07-10 10:10:00,76.53,76.65,76.5,76.58,155018.0,74.0742,74.1904,74.0452,74.1226,155018.0
2024-07-10 10:15:00,76.58,76.6,76.48,76.52,49538.0,74.1226,74.142,74.0258,74.0645,49538.0
2024-07-10 10:20:00,76.54,76.62,76.52,76.57,50841.0,74.0839,74.1613,74.0645,74.1129,50841.0
2024-07-10 10:25:00,76.55,76.57,76.44,76.5,51335.0,74.0936,74.1129,73.9871,74.0452,51335.0
2024-07-10 10:30:00,76.5,76.56,76.45,76.45,47731.0,74.0452,74.1033,73.9968,73.9968,47731.0
2024-07-10 10:35:00,76.44,76.55,76.43,76.48,43868.0,73.9871,74.0936,73.9774,74.0258,43868.0
2024-07-10 10:40:00,76.48,76.48,76.33,76.42,144339.0,74.0258,74.0258,73.8806,73.9677,144339.0
2024-07-10 10:45:00,76.43,76.43,76.36,76.41,56003.0,73.9774,73.9774,73.9097,73.9581,56003.0
2024-07-10 10:50:00,76.41,76.54,76.4,76.53,72100.0,73.9581,74.0839,73.9484,74.0742,72100.0
2024-07-10 10:55:00,76.54,76.65,76.53,76.63,74288.0,74.0839,74.1904,74.0742,74.171,74288.0
2024-07-10 11:00:00,76.63,76.74,76.59,76.68,130481.0,74.171,74.2775,74.1323,74.2194,130481.0
2024-07-10 11:05:00,76.67,76.75,76.63,76.67,48107.0,74.2097,74.2872,74.171,74.2097,48107.0
2024-07-10 11:10:00,76.67,76.69,76.58,76.58,21428.0,74.2097,74.2291,74.1226,74.1226,21428.0
2024-07-10 11:15:00,76.59,76.61,76.53,76.61,26308.0,74.1323,74.1517,74.0742,74.1517,26308.0
2024-07-10 11:20:00,76.61,76.67,76.6,76.65,79896.0,74.1517,74.2097,74.142,74.1904,79896.0
2024-07-10 11:25:00,76.65,76.67,76.54,76.57,82667.0,74.1904,74.2097,74.0839,74.1129,82667.0
2024-07-10 11:30:00,76.58,76.68,76.57,76.65,90223.0,74.1226,74.2194,74.1129,74.1904,90223.0
2024-07-10 11:35:00,76.65,76.72,76.64,76.66,99767.0,74.1904,74.2581,74.1807,74.2,99767.0
2024-07-10 11:40:00,76.67,76.7,76.58,76.59,62552.0,74.2097,74.2388,74.1226,74.1323,62552.0
2024-07-10 11:45:00,76.59,76.59,76.46,76.48,70541.0,74.1323,74.1323,74.0065,74.0258,70541.0
2024-07-10 11:50:00,76.49,76.54,76.45,76.53,34804.0,74.0355,74.0839,73.9968,74.0742,34804.0
2024-07-10 11:55:00,76.52,76.56,76.49,76.49,24858.0,74.0645,74.1033,74.0355,74.0355,24858.0
2024-07-10 12:00:00,76.49,76.53,76.48,76.52,31639.0,74.0355,74.0742,74.0258,74.0645,31639.0
2024-07-10 12:05:00,76.51,76.54,76.47,76.53,35672.0,74.0549,74.0839,74.0161,74.0742,35672.0
2024-07-10 12:10:00,76.52,76.68,76.5,76.67,28597.0,74.0645,74.2194,74.0452,74.2097,28597.0
2024-07-10 12:15:00,76.67,76.72,76.61,76.67,72054.0,74.2097,74.2581,74.1517,74.2097,72054.0
2024-07-10 12:20:00,76.67,76.71,76.66,76.71,31393.0,74.2097,74.2484,74.2,74.2484,31393.0
2024-07-10 12:25:00,76.7,76.7,76.61,76.65,20367.0,74.2388,74.2388,74.1517,74.1904,20367.0
2024-07-10 12:30:00,76.65,76.69,76.62,76.65,38002.0,74.1904,74.2291,74.1613,74.1904,38002.0
2024-07-10 12:35:00,76.65,76.7,76.63,76.65,26125.0,74.1904,74.2388,74.171,74.1904,26125.0
2024-07-10 12:40:00,76.65,76.68,76.64,76.66,25043.0,74.1904,74.2194,74.1807,74.2,25043.0
2024-07-10 12:45:00,76.65,76.73,76.64,76.7,75990.0,74.1904,74.2678,74.1807,74.2388,75990.0
2024-07-10 12:50:00,76.71,76.79,76.69,76.75,59437.0,74.2484,74.3259,74.2291,74.2872,59437.0
2024-07-10 12:55:00,76.75,76.77,76.69,76.74,32030.0,74.2872,74.3065,74.2291,74.2775,32030.0
2024-07-10 13:00:00,76.74,76.78,76.71,76.76,65307.0,74.2775,74.3162,74.2484,74.2968,65307.0
2024-07-10 13:05:00,76.76,76.76,76.69,76.7,24343.0,74.2968,74.2968,74.2291,74.2388,24343.0
2024-07-10 13:10:00,76.7,76.71,76.65,76.67,47147.0,74.2388,74.2484,74.1904,74.2097,47147.0
2024-07-10 13:15:00,76.67,76.7,76.65,76.69,39942.0,74.2097,74.2388,74.1904,74.2291,39942.0
2024-07-10 13:20:00,76.68,76.71,76.65,76.65,21854.0,74.2194,74.2484,74.1904,74.1904,21854.0
2024-07-10 13:25:00,76.65,76.7,76.64,76.66,13415.0,74.1904,74.2388,74.1807,74.2,13415.0
2024-07-10 13:30:00,76.66,76.68,76.64,76.67,20421.0,74.2,74.2194,74.1807,74.2097,20421.0
2024-07-10 13:35:00,76.67,76.75,76.66,76.71,108013.0,74.2097,74.2872,74.2,74.2484,108013.0
2024-07-10 13:40:00,76.71,76.79,76.7,76.75,123553.0,74.2484,74.3259,74.2388,74.2872,123553.0
2024-07-10 13:45:00,76.74,76.76,76.69,76.71,34410.0,74.2775,74.2968,74.2291,74.2484,34410.0
2024-07-10 13:50:00,76.71,76.75,76.69,76.73,25281.0,74.2484,74.2872,74.2291,74.2678,25281.0
2024-07-10 13:55:00,76.73,76.77,76.72,76.73,33380.0,74.2678,74.3065,74.2581,74.2678,33380.0
2024-07-10 14:00:00,76.73,76.74,76.69,76.7,22857.0,74.2678,74.2775,74.2291,74.2388,22857.0
2024-07-10 14:05:00,76.71,76.72,76.68,76.71,24530.0,74.2484,74.2581,74.2194,74.2484,24530.0
2024-07-10 14:10:00,76.7,76.71,76.65,76.69,40162.0,74.2388,74.2484,74.1904,74.2291,40162.0
2024-07-10 14:15:00,76.69,76.7,76.67,76.69,34900.0,74.2291,74.2388,74.2097,74.2291,34900.0
2024-07-10 14:20:00,76.7,76.71,76.65,76.67,47254.0,74.2388,74.2484,74.1904,74.2097,47254.0
2024-07-10 14:25:00,76.66,76.71,76.66,76.7,79456.0,74.2,74.2484,74.2,74.2388,79456.0
2024-07-10 14:30:00,76.7,76.74,76.69,76.7,55197.0,74.2388,74.2775,74.2291,74.2388,55197.0
2024-07-10 14:35:00,76.7,76.78,76.7,76.78,57641.0,74.2388,74.3162,74.2388,74.3162,57641.0
2024-07-10 14:40:00,76.77,76.82,76.75,76.77,34180.0,74.3065,74.3549,74.2872,74.3065,34180.0
2024-07-10 14:45:00,76.77,76.82,76.75,76.78,32418.0,74.3065,74.3549,74.2872,74.3162,32418.0
2024-07-10 14:50:00,76.79,76.8,76.74,76.77,53973.0,74.3259,74.3356,74.2775,74.3065,53973.0
2024-07-10 14:55:00,76.77,76.83,76.75,76.82,37429.0,74.3065,74.3646,74.2872,74.3549,37429.0
2024-07-10 15:00:00,76.82,76.86,76.79,76.83,73303.0,74.3549,74.3936,74.3259,74.3646,73303.0
2024-07-10 15:05:00,76.84,76.94,76.84,76.94,34803.0,74.3743,74.4711,74.3743,74.4711,34803.0
2024-07-10 15:10:00,76.95,76.95,76.88,76.89,26337.0,74.4807,74.4807,74.413,74.4227,26337.0
2024-07-10 15:15:00,76.89,76.91,76.86,76.89,22674.0,74.4227,74.442,74.3936,74.4227,22674.0
2024-07-10 15:20:00,76.89,76.89,76.83,76.84,39779.0,74.4227,74.4227,74.3646,74.3743,39779.0
2024-07-10 15:25:00,76.85,76.87,76.79,76.83,72849.0,74.3839,74.4033,74.3259,74.3646,72849.0
2024-07-10 15:30:00,76.83,76.93,76.83,76.86,74086.0,74.3646,74.4614,74.3646,74.3936,74086.0
2024-07-10 15:35:00,76.86,76.88,76.76,76.87,52726.0,74.3936,74.413,74.2968,74.4033,52726.0
2024-07-10 15:40:00,76.88,76.88,76.78,76.8,53574.0,74.413,74.413,74.3162,74.3356,53574.0
2024-07-10 15:45:00,76.8,76.81,76.73,76.79,67291.0,74.3356,74.3452,74.2678,74.3259,67291.0
2024-07-10 15:50:00,76.78,76.89,76.78,76.85,105068.0,74.3162,74.4227,74.3162,74.3839,105068.0
2024-07-10 15:55:00,76.86,77.09,76.8,77.03,369500.0,74.3936,74.6162,74.3356,74.5582,369500.0
2024-07-11 09:30:00,77.43,77.63,77.19,77.31,121508.0,74.9453,75.1389,74.713,74.8292,121508.0
2024-07-11 09:35:00,77.31,77.5,77.19,77.42,56269.0,74.8292,75.0131,74.713,74.9357,56269.0
2024-07-11 09:40:00,77.42,77.66,77.42,77.6,22809.0,74.9357,75.168,74.9357,75.1099,22809.0
2024-07-11 09:45:00,77.63,77.8,77.55,77.79,25448.0,75.1389,75.3035,75.0615,75.2938,25448.0
2024-07-11 09:50:00,77.8,77.9,77.76,77.8,55246.0,75.3035,75.4003,75.2647,75.3035,55246.0
2024-07-11 09:55:00,77.8,77.8,77.64,77.68,76603.0,75.3035,75.3035,75.1486,75.1873,76603.0
2024-07-11 10:00:00,77.68,78.0,77.68,77.98,55516.0,75.1873,75.497,75.1873,75.4777,55516.0
2024-07-11 10:05:00,77.98,78.07,77.93,78.07,42106.0,75.4777,75.5648,75.4293,75.5648,42106.0
2024-07-11 10:10:00,78.06,78.12,78.02,78.09,78886.0,75.5551,75.6132,75.5164,75.5842,78886.0
2024-07-11 10:15:00,78.09,78.17,78.04,78.17,252482.0,75.5842,75.6616,75.5358,75.6616,252482.0
2024-07-11 10:20:00,78.17,78.2,78.0,78.0,38038.0,75.6616,75.6906,75.497,75.497,38038.0
2024-07-11 10:25:00,78.0,78.13,77.95,78.13,40715.0,75.497,75.6229,75.4487,75.6229,40715.0
2024-07-11 10:30:00,78.13,78.21,78.02,78.2,44097.0,75.6229,75.7003,75.5164,75.6906,44097.0
2024-07-11 10:35:00,78.19,78.2,78.07,78.12,30581.0,75.6809,75.6906,75.5648,75.6132,30581.0
2024-07-11 10:40:00,78.11,78.14,78.02,78.03,43215.0,75.6035,75.6326,75.5164,75.5261,43215.0
2024-07-11 10:45:00,78.03,78.07,77.97,78.03,31696.0,75.5261,75.5648,75.468,75.5261,31696.0
2024-07-11 10:50:00,78.03,78.04,77.9,77.9,57584.0,75.5261,75.5358,75.4003,75.4003,57584.0
2024-07-11 10:55:00,77.89,77.94,77.81,77.94,38464.0,75.3906,75.439,75.3131,75.439,38464.0
2024-07-11 11:00:00,77.95,77.95,77.77,77.87,43805.0,75.4487,75.4487,75.2744,75.3712,43805.0
2024-07-11 11:05:00,77.87,77.88,77.71,77.72,30724.0,75.3712,75.3809,75.2164,75.226,30724.0
2024-07-11 11:10:00,77.72,77.78,77.7,77.75,47067.0,75.226,75.2841,75.2067,75.2551,47067.0
2024-07-11 11:15:00,77.75,77.76,77.65,77.66,27054.0,75.2551,75.2647,75.1583,75.168,27054.0
2024-07-11 11:20:00,77.66,77.76,77.62,77.76,49141.0,75.168,75.2647,75.1292,75.2647,49141.0
2024-07-11 11:25:00,77.77,77.87,77.75,77.87,56207.0,75.2744,75.3712,75.2551,75.3712,56207.0
2024-07-11 11:30:00,77.87,77.93,77.84,77.91,37210.0,75.3712,75.4293,75.3422,75.4099,37210.0
2024-07-11 11:35:00,77.9,77.97,77.9,77.97,38544.0,75.4003,75.468,75.4003,75.468,38544.0
2024-07-11 11:40:00,77.95,77.97,77.87,77.89,23599.0,75.4487,75.468,75.3712,75.3906,23599.0
2024-07-11 11:45:00,77.88,77.95,77.85,77.86,19256.0,75.3809,75.4487,75.3519,75.3615,19256.0
2024-07-11 11:50:00,77.86,77.99,77.85,77.96,85724.0,75.3615,75.4874,75.3519,75.4583,85724.0
2024-07-11 11:55:00,77.97,77.98,77.87,77.9,54938.0,75.468,75.4777,75.3712,75.4003,54938.0
2024-07-11 12:00:00,77.89,77.89,77.78,77.79,37503.0,75.3906,75.3906,75.2841,75.2938,37503.0
2024-07-11 12:05:00,77.78,77.78,77.67,77.71,56532.0,75.2841,75.2841,75.1776,75.2164,56532.0
2024-07-11 12:10:00,77.7,77.82,77.65,77.82,31349.0,75.2067,75.3228,75.1583,75.3228,31349.0
2024-07-11 12:15:00,77.82,77.83,77.76,77.82,22731.0,75.3228,75.3325,75.2647,75.3228,22731.0
2024-07-11 12:20:00,77.82,77.84,77.76,77.84,29267.0,75.3228,75.3422,75.2647,75.3422,29267.0
2024-07-11 12:25:00,77.85,77.88,77.82,77.87,14169.0,75.3519,75.3809,75.3228,75.3712,14169.0
2024-07-11 12:30:00,77.86,77.92,77.85,77.9,28215.0,75.3615,75.4196,75.3519,75.4003,28215.0
2024-07-11 12:35:00,77.91,77.94,77.83,77.9,36845.0,75.4099,75.439,75.3325,75.4003,36845.0
2024-07-11 12:40:00,77.9,77.94,77.87,77.91,13992.0,75.4003,75.439,75.3712,75.4099,13992.0
2024-07-11 12:45:00,77.91,77.94,77.88,77.94,23408.0,75.4099,75.439,75.3809,75.439,23408.0
2024-07-11 12:50:00,77.94,77.98,77.93,77.95,21140.0,75.439,75.4777,75.4293,75.4487,21140.0
2024-07-11 12:55:00,77.95,78.04,77.94,78.04,24639.0,75.4487,75.5358,75.439,75.5358,24639.0
2024-07-11 13:00:00,78.03,78.03,77.88,77.97,49413.0,75.5261,75.5261,75.3809,75.468,49413.0
2024-07-11 13:05:00,77.96,78.02,77.93,77.98,24205.0,75.4583,75.5164,75.4293,75.4777,24205.0
2024-07-11 13:10:00,77.98,77.99,77.9,77.95,35811.0,75.4777,75.4874,75.4003,75.4487,35811.0
2024-07-11 13:15:00,77.96,77.96,77.89,77.91,18446.0,75.4583,75.4583,75.3906,75.4099,18446.0
2024-07-11 13:20:00,77.91,77.97,77.88,77.89,24934.0,75.4099,75.468,75.3809,75.3906,24934.0
2024-07-11 13:25:00,77.89,77.93,77.86,77.87,24427.0,75.3906,75.4293,75.3615,75.3712,24427.0
2024-07-11 13:30:00,77.86,77.86,77.8,77.81,23294.0,75.3615,75.3615,75.3035,75.3131,23294.0
2024-07-11 13:35:00,77.81,77.87,77.78,77.84,31297.0,75.3131,75.3712,75.2841,75.3422,31297.0
2024-07-11 13:40:00,77.84,77.89,77.82,77.89,36529.0,75.3422,75.3906,75.3228,75.3906,36529.0
2024-07-11 13:45:00,77.88,77.98,77.87,77.98,27652.0,75.3809,75.4777,75.3712,75.4777,27652.0
2024-07-11 13:50:00,77.98,78.0,77.88,77.89,184170.0,75.4777,75.497,75.3809,75.3906,184170.0
2024-07-11 13:55:00,77.89,77.97,77.85,77.95,85719.0,75.3906,75.468,75.3519,75.4487,85719.0
2024-07-11 14:00:00,77.95,78.09,77.95,78.08,44007.0,75.4487,75.5842,75.4487,75.5745,44007.0
2024-07-11 14:05:00,78.09,78.1,78.01,78.05,31709.0,75.5842,75.5938,75.5067,75.5454,31709.0
2024-07-11 14:10:00,78.05,78.12,78.04,78.06,25001.0,75.5454,75.6132,75.5358,75.5551,25001.0
2024-07-11 14:15:00,78.06,78.09,78.05,78.06,23188.0,75.5551,75.5842,75.5454,75.5551,23188.0
2024-07-11 14:20:00,78.07,78.07,78.03,78.06,20736.0,75.5648,75.5648,75.5261,75.5551,20736.0
2024-07-11 14:25:00,78.06,78.07,78.02,78.04,20564.0,75.5551,75.5648,75.5164,75.5358,20564.0
2024-07-11 14:30:00,78.03,78.08,78.02,78.06,20457.0,75.5261,75.5745,75.5164,75.5551,20457.0
2024-07-11 14:35:00,78.06,78.06,77.96,77.97,28310.0,75.5551,75.5551,75.4583,75.468,28310.0
2024-07-11 14:40:00,77.98,78.01,77.96,77.98,21716.0,75.4777,75.5067,75.4583,75.4777,21716.0
2024-07-11 14:45:00,77.98,78.04,77.96,77.98,46598.0,75.4777,75.5358,75.4583,75.4777,46598.0
2024-07-11 14:50:00,77.97,77.98,77.86,77.87,52918.0,75.468,75.4777,75.3615,75.3712,52918.0
2024-07-11 14:55:00,77.87,77.88,77.79,77.81,29870.0,75.3712,75.3809,75.2938,75.3131,29870.0
2024-07-11 15:00:00,77.79,77.82,77.75,77.75,30990.0,75.2938,75.3228,75.2551,75.2551,30990.0
2024-07-11 15:05:00,77.75,77.76,77.68,77.69,38634.0,75.2551,75.2647,75.1873,75.197,38634.0
2024-07-11 15:10:00,77.69,77.8,77.67,77.8,38284.0,75.197,75.3035,75.1776,75.3035,38284.0
2024-07-11 15:15:00,77.8,77.81,77.74,77.75,55751.0,75.3035,75.3131,75.2454,75.2551,55751.0
2024-07-11 15:20:00,77.75,77.78,77.71,77.78,40909.0,75.2551,75.2841,75.2164,75.2841,40909.0
2024-07-11 15:25:00,77.78,77.88,77.77,77.86,46621.0,75.2841,75.3809,75.2744,75.3615,46621.0
2024-07-11 15:30:00,77.87,77.91,77.83,77.84,71622.0,75.3712,75.4099,75.3325,75.3422,71622.0
2024-07-11 15:35:00,77.84,77.85,77.76,77.79,41457.0,75.3422,75.3519,75.2647,75.2938,41457.0
2024-07-11 15:40:00,77.79,77.79,77.75,77.78,49697.0,75.2938,75.2938,75.2551,75.2841,49697.0
2024-07-11 15:45:00,77.78,77.84,77.75,77.83,42902.0,75.2841,75.3422,75.2551,75.3325,42902.0
2024-07-11 15:50:00,77.84,77.99,77.83,77.96,85615.0,75.3422,75.4874,75.3325,75.4583,85615.0
2024-07-11 15:55:00,77.97,78.16,77.96,78.07,275590.0,75.468,75.6519,75.4583,75.5648,275590.0
2024-07-12 09:30:00,78.2,78.24,77.94,78.11,197142.0,75.6906,75.7293,75.439,75.6035,197142.0
2024-07-12 09:35:00,78.14,78.66,78.08,78.41,134067.0,75.6326,76.1359,75.5745,75.8939,134067.0
2024-07-12 09:40:00,78.4,78.52,78.27,78.5,102718.0,75.8842,76.0004,75.7584,75.981,102718.0
2024-07-12 09:45:00,78.5,78.5,78.21,78.24,79185.0,75.981,75.981,75.7003,75.7293,79185.0
2024-07-12 09:50:00,78.27,78.27,77.96,78.05,40188.0,75.7584,75.7584,75.4583,75.5454,40188.0
2024-07-12 09:55:00,78.05,78.13,77.95,77.95,34351.0,75.5454,75.6229,75.4487,75.4487,34351.0
2024-07-12 10:00:00,77.96,78.04,77.9,77.96,72444.0,75.4583,75.5358,75.4003,75.4583,72444.0
2024-07-12 10:05:00,77.95,78.05,77.93,78.0,42493.0,75.4487,75.5454,75.4293,75.497,42493.0
2024-07-12 10:10:00,78.0,78.06,77.93,78.04,60386.0,75.497,75.5551,75.4293,75.5358,60386.0
2024-07-12 10:15:00,78.03,78.31,78.03,78.28,73375.0,75.5261,75.7971,75.5261,75.7681,73375.0
2024-07-12 10:20:00,78.28,78.39,78.21,78.24,44247.0,75.7681,75.8745,75.7003,75.7293,44247.0
2024-07-12 10:25:00,78.22,78.35,78.21,78.31,51816.0,75.71,75.8358,75.7003,75.7971,51816.0
2024-07-12 10:30:00,78.31,78.41,78.15,78.18,55682.0,75.7971,75.8939,75.6422,75.6713,55682.0
2024-07-12 10:35:00,78.17,78.22,78.09,78.14,34015.0,75.6616,75.71,75.5842,75.6326,34015.0
2024-07-12 10:40:00,78.14,78.16,77.98,77.99,44662.0,75.6326,75.6519,75.4777,75.4874,44662.0
2024-07-12 10:45:00,77.98,78.05,77.94,77.95,36021.0,75.4777,75.5454,75.439,75.4487,36021.0
2024-07-12 10:50:00,77.95,78.03,77.95,78.03,38925.0,75.4487,75.5261,75.4487,75.5261,38925.0
2024-07-12 10:55:00,78.02,78.14,78.02,78.14,31760.0,75.5164,75.6326,75.5164,75.6326,31760.0
2024-07-12 11:00:00,78.15,78.18,78.07,78.17,52960.0,75.6422,75.6713,75.5648,75.6616,52960.0
2024-07-12 11:05:00,78.17,78.25,78.15,78.21,58820.0,75.6616,75.739,75.6422,75.7003,58820.0
2024-07-12 11:10:00,78.21,78.25,78.1,78.13,48815.0,75.7003,75.739,75.5938,75.6229,48815.0
2024-07-12 11:15:00,78.14,78.18,78.1,78.17,37205.0,75.6326,75.6713,75.5938,75.6616,37205.0
2024-07-12 11:20:00,78.15,78.21,78.09,78.15,40721.0,75.6422,75.7003,75.5842,75.6422,40721.0
2024-07-12 11:25:00,78.14,78.18,78.05,78.14,32528.0,75.6326,75.6713,75.5454,75.6326,32528.0
2024-07-12 11:30:00,78.14,78.15,78.01,78.01,37295.0,75.6326,75.6422,75.5067,75.5067,37295.0
2024-07-12 11:35:00,78.01,78.06,77.96,78.02,33185.0,75.5067,75.5551,75.4583,75.5164,33185.0
2024-07-12 11:40:00,78.01,78.08,77.98,78.04,25636.0,75.5067,75.5745,75.4777,75.5358,25636.0
2024-07-12 11:45:00,78.05,78.08,78.02,78.05,36064.0,75.5454,75.5745,75.5164,75.5454,36064.0
2024-07-12 11:50:00,78.06,78.11,78.05,78.05,42719.0,75.5551,75.6035,75.5454,75.5454,42719.0
2024-07-12 11:55:00,78.05,78.13,78.03,78.12,56349.0,75.5454,75.6229,75.5261,75.6132,56349.0
2024-07-12 12:00:00,78.11,78.15,78.01,78.06,38086.0,75.6035,75.6422,75.5067,75.5551,38086.0
2024-07-12 12:05:00,78.06,78.23,78.04,78.23,21514.0,75.5551,75.7197,75.5358,75.7197,21514.0
2024-07-12 12:10:00,78.23,78.25,78.17,78.18,21547.0,75.7197,75.739,75.6616,75.6713,21547.0
2024-07-12 12:15:00,78.19,78.27,78.15,78.16,55631.0,75.6809,75.7584,75.6422,75.6519,55631.0
2024-07-12 12:20:00,78.15,78.2,78.09,78.1,31529.0,75.6422,75.6906,75.5842,75.5938,31529.0
2024-07-12 12:25:00,78.09,78.11,78.02,78.11,30777.0,75.5842,75.6035,75.5164,75.6035,30777.0
2024-07-12 12:30:00,78.1,78.1,78.02,78.06,22799.0,75.5938,75.5938,75.5164,75.5551,22799.0
2024-07-12 12:35:00,78.06,78.07,78.0,78.03,20262.0,75.5551,75.5648,75.497,75.5261,20262.0
2024-07-12 12:40:00,78.04,78.1,78.03,78.08,24386.0,75.5358,75.5938,75.5261,75.5745,24386.0
2024-07-12 12:45:00,78.08,78.13,78.05,78.06,30648.0,75.5745,75.6229,75.5454,75.5551,30648.0
2024-07-12 12:50:00,78.05,78.13,78.02,78.1,26237.0,75.5454,75.6229,75.5164,75.5938,26237.0
2024-07-12 12:55:00,78.11,78.21,78.1,78.21,41335.0,75.6035,75.7003,75.5938,75.7003,41335.0
2024-07-12 13:00:00,78.21,78.22,78.14,78.16,22466.0,75.7003,75.71,75.6326,75.6519,22466.0
2024-07-12 13:05:00,78.15,78.15,78.1,78.12,16534.0,75.6422,75.6422,75.5938,75.6132,16534.0
2024-07-12 13:10:00,78.11,78.13,78.01,78.01,31191.0,75.6035,75.6229,75.5067,75.5067,31191.0
2024-07-12 13:15:00,78.0,78.08,77.95,78.04,58680.0,75.497,75.5745,75.4487,75.5358,58680.0
2024-07-12 13:20:00,78.06,78.12,78.05,78.11,21378.0,75.5551,75.6132,75.5454,75.6035,21378.0
2024-07-12 13:25:00,78.12,78.18,78.06,78.17,29946.0,75.6132,75.6713,75.5551,75.6616,29946.0
2024-07-12 13:30:00,78.16,78.27,78.13,78.23,18934.0,75.6519,75.7584,75.6229,75.7197,18934.0
2024-07-12 13:35:00,78.22,78.28,78.22,78.24,15365.0,75.71,75.7681,75.71,75.7293,15365.0
2024-07-12 13:40:00,78.24,78.29,78.21,78.25,18884.0,75.7293,75.7777,75.7003,75.739,18884.0
2024-07-12 13:45:00,78.25,78.36,78.25,78.32,23063.0,75.739,75.8455,75.739,75.8068,23063.0
2024-07-12 13:50:00,78.31,78.32,78.23,78.3,29787.0,75.7971,75.8068,75.7197,75.7874,29787.0
2024-07-12 13:55:00,78.3,78.31,78.24,78.25,35899.0,75.7874,75.7971,75.7293,75.739,35899.0
2024-07-12 14:00:00,78.25,78.25,78.19,78.2,38815.0,75.739,75.739,75.6809,75.6906,38815.0
2024-07-12 14:05:00,78.19,78.27,78.16,78.25,39492.0,75.6809,75.7584,75.6519,75.739,39492.0
2024-07-12 14:10:00,78.27,78.27,78.17,78.18,25894.0,75.7584,75.7584,75.6616,75.6713,25894.0
2024-07-12 14:15:00,78.18,78.24,78.18,78.23,33917.0,75.6713,75.7293,75.6713,75.7197,33917.0
2024-07-12 14:20:00,78.23,78.26,78.2,78.23,26056.0,75.7197,75.7487,75.6906,75.7197,26056.0
2024-07-12 14:25:00,78.23,78.24,78.18,78.22,23186.0,75.7197,75.7293,75.6713,75.71,23186.0
2024-07-12 14:30:00,78.23,78.24,78.17,78.17,21795.0,75.7197,75.7293,75.6616,75.6616,21795.0
2024-07-12 14:35:00,78.17,78.17,78.11,78.13,40281.0,75.6616,75.6616,75.6035,75.6229,40281.0
2024-07-12 14:40:00,78.14,78.19,78.13,78.15,44419.0,75.6326,75.6809,75.6229,75.6422,44419.0
2024-07-12 14:45:00,78.16,78.17,78.11,78.12,46297.0,75.6519,75.6616,75.6035,75.6132,46297.0
2024-07-12 14:50:00,78.11,78.12,78.07,78.12,34375.0,75.6035,75.6132,75.5648,75.6132,34375.0
2024-07-12 14:55:00,78.12,78.17,78.07,78.17,58070.0,75.6132,75.6616,75.5648,75.6616,58070.0
2024-07-12 15:00:00,78.17,78.18,78.12,78.13,55030.0,75.6616,75.6713,75.6132,75.6229,55030.0
2024-07-12 15:05:00,78.13,78.2,78.12,78.17,42476.0,75.6229,75.6906,75.6132,75.6616,42476.0
2024-07-12 15:10:00,78.17,78.22,78.15,78.16,40213.0,75.6616,75.71,75.6422,75.6519,40213.0
2024-07-12 15:15:00,78.16,78.16,78.05,78.13,44647.0,75.6519,75.6519,75.5454,75.6229,44647.0
2024-07-12 15:20:00,78.13,78.16,78.12,78.14,31107.0,75.6229,75.6519,75.6132,75.6326,31107.0
2024-07-12 15:25:00,78.14,78.16,78.08,78.09,35222.0,75.6326,75.6519,75.5745,75.5842,35222.0
2024-07-12 15:30:00,78.09,78.13,78.02,78.1,42456.0,75.5842,75.6229,75.5164,75.5938,42456.0
2024-07-12 15:35:00,78.09,78.11,78.04,78.06,43613.0,75.5842,75.6035,75.5358,75.5551,43613.0
2024-07-12 15:40:00,78.06,78.06,77.89,77.95,56130.0,75.5551,75.5551,75.3906,75.4487,56130.0
2024-07-12 15:45:00,77.95,77.96,77.85,77.88,77587.0,75.4487,75.4583,75.3519,75.3809,77587.0
2024-07-12 15:50:00,77.87,77.94,77.81,77.9,116955.0,75.3712,75.439,75.3131,75.4003,116955.0
2024-07-12 15:55:00,77.89,77.97,77.87,77.96,333090.0,75.3906,75.468,75.3712,75.4583,333090.0
2024-07-15 09:30:00,77.82,77.95,77.63,77.73,118861.0,75.3228,75.4487,75.1389,75.2357,118861.0
2024-07-15 09:35:00,77.72,77.98,77.71,77.93,18907.0,75.226,75.4777,75.2164,75.4293,18907.0
2024-07-15 09:40:00,77.94,77.94,77.79,77.88,37671.0,75.439,75.439,75.2938,75.3809,37671.0
2024-07-15 09:45:00,77.87,78.01,77.81,77.91,127561.0,75.3712,75.5067,75.3131,75.4099,127561.0
2024-07-15 09:50:00,77.91,77.95,77.83,77.92,52542.0,75.4099,75.4487,75.3325,75.4196,52542.0
2024-07-15 09:55:00,77.91,77.93,77.77,77.79,22619.0,75.4099,75.4293,75.2744,75.2938,22619.0
2024-07-15 10:00:00,77.82,77.85,77.7,77.72,19348.0,75.3228,75.3519,75.2067,75.226,19348.0
2024-07-15 10:05:00,77.71,77.74,77.65,77.7,21942.0,75.2164,75.2454,75.1583,75.2067,21942.0
2024-07-15 10:10:00,77.69,77.79,77.68,77.69,28318.0,75.197,75.2938,75.1873,75.197,28318.0
2024-07-15 10:15:00,77.7,77.79,77.7,77.74,44160.0,75.2067,75.2938,75.2067,75.2454,44160.0
2024-07-15 10:20:00,77.74,77.75,77.55,77.61,41207.0,75.2454,75.2551,75.0615,75.1196,41207.0
2024-07-15 10:25:00,77.6,77.63,77.56,77.57,20489.0,75.1099,75.1389,75.0712,75.0808,20489.0
2024-07-15 10:30:00,77.57,77.58,77.47,77.52,18405.0,75.0808,75.0905,74.9841,75.0324,18405.0
2024-07-15 10:35:00,77.53,77.53,77.38,77.4,26066.0,75.0421,75.0421,74.8969,74.9163,26066.0
2024-07-15 10:40:00,77.4,77.4,77.26,77.28,35549.0,74.9163,74.9163,74.7808,74.8002,35549.0
2024-07-15 10:45:00,77.28,77.32,77.18,77.2,23999.0,74.8002,74.8389,74.7034,74.7227,23999.0
2024-07-15 10:50:00,77.2,77.24,77.13,77.23,39916.0,74.7227,74.7614,74.655,74.7518,39916.0
2024-07-15 10:55:00,77.24,77.41,77.24,77.39,40512.0,74.7614,74.926,74.7614,74.9066,40512.0
2024-07-15 11:00:00,77.42,77.44,77.32,77.36,17139.0,74.9357,74.955,74.8389,74.8776,17139.0
2024-07-15 11:05:00,77.37,77.41,77.27,77.28,34066.0,74.8873,74.926,74.7905,74.8002,34066.0
2024-07-15 11:10:00,77.28,77.39,77.27,77.37,26820.0,74.8002,74.9066,74.7905,74.8873,26820.0
2024-07-15 11:15:00,77.37,77.39,77.29,77.3,54372.0,74.8873,74.9066,74.8098,74.8195,54372.0
2024-07-15 11:20:00,77.29,77.37,77.25,77.32,79195.0,74.8098,74.8873,74.7711,74.8389,79195.0
2024-07-15 11:25:00,77.32,77.39,77.24,77.32,23026.0,74.8389,74.9066,74.7614,74.8389,23026.0
2024-07-15 11:30:00,77.31,77.35,77.27,77.35,57239.0,74.8292,74.8679,74.7905,74.8679,57239.0
2024-07-15 11:35:00,77.36,77.43,77.35,77.36,26753.0,74.8776,74.9453,74.8679,74.8776,26753.0
2024-07-15 11:40:00,77.36,77.49,77.34,77.48,27128.0,74.8776,75.0034,74.8582,74.9937,27128.0
2024-07-15 11:45:00,77.48,77.64,77.45,77.57,26614.0,74.9937,75.1486,74.9647,75.0808,26614.0
2024-07-15 11:50:00,77.57,77.67,77.56,77.67,8495.0,75.0808,75.1776,75.0712,75.1776,8495.0
2024-07-15 11:55:00,77.67,77.69,77.62,77.63,26160.0,75.1776,75.197,75.1292,75.1389,26160.0
2024-07-15 12:00:00,77.61,77.61,77.54,77.55,13282.0,75.1196,75.1196,75.0518,75.0615,13282.0
2024-07-15 12:05:00,77.56,77.58,77.47,77.53,53730.0,75.0712,75.0905,74.9841,75.0421,53730.0
2024-07-15 12:10:00,77.55,77.6,77.54,77.57,47703.0,75.0615,75.1099,75.0518,75.0808,47703.0
2024-07-15 12:15:00,77.57,77.6,77.48,77.59,23807.0,75.0808,75.1099,74.9937,75.1002,23807.0
2024-07-15 12:20:00,77.6,77.62,77.43,77.44,65771.0,75.1099,75.1292,74.9453,74.955,65771.0
2024-07-15 12:25:00,77.43,77.43,77.34,77.34,30165.0,74.9453,74.9453,74.8582,74.8582,30165.0
2024-07-15 12:30:00,77.34,77.34,77.26,77.28,21773.0,74.8582,74.8582,74.7808,74.8002,21773.0
2024-07-15 12:35:00,77.27,77.32,77.25,77.26,21074.0,74.7905,74.8389,74.7711,74.7808,21074.0
2024-07-15 12:40:00,77.26,77.35,77.22,77.31,28828.0,74.7808,74.8679,74.7421,74.8292,28828.0
2024-07-15 12:45:00,77.31,77.32,77.25,77.27,18470.0,74.8292,74.8389,74.7711,74.7905,18470.0
2024-07-15 12:50:00,77.27,77.32,77.26,77.28,12686.0,74.7905,74.8389,74.7808,74.8002,12686.0
2024-07-15 12:55:00,77.28,77.28,77.24,77.27,13924.0,74.8002,74.8002,74.7614,74.7905,13924.0
2024-07-15 13:00:00,77.27,77.32,77.24,77.32,43048.0,74.7905,74.8389,74.7614,74.8389,43048.0
2024-07-15 13:05:00,77.31,77.4,77.29,77.33,15493.0,74.8292,74.9163,74.8098,74.8485,15493.0
2024-07-15 13:10:00,77.33,77.42,77.33,77.39,19925.0,74.8485,74.9357,74.8485,74.9066,19925.0
2024-07-15 13:15:00,77.4,77.43,77.33,77.35,19736.0,74.9163,74.9453,74.8485,74.8679,19736.0
2024-07-15 13:20:00,77.36,77.37,77.27,77.28,14516.0,74.8776,74.8873,74.7905,74.8002,14516.0
2024-07-15 13:25:00,77.28,77.33,77.27,77.29,19698.0,74.8002,74.8485,74.7905,74.8098,19698.0
2024-07-15 13:30:00,77.31,77.31,77.18,77.2,24655.0,74.8292,74.8292,74.7034,74.7227,24655.0
2024-07-15 13:35:00,77.2,77.25,77.19,77.2,20637.0,74.7227,74.7711,74.713,74.7227,20637.0
2024-07-15 13:40:00,77.2,77.27,77.19,77.24,19648.0,74.7227,74.7905,74.713,74.7614,19648.0
2024-07-15 13:45:00,77.25,77.32,77.24,77.24,22346.0,74.7711,74.8389,74.7614,74.7614,22346.0
2024-07-15 13:50:00,77.25,77.37,77.24,77.35,17827.0,74.7711,74.8873,74.7614,74.8679,17827.0
2024-07-15 13:55:00,77.35,77.37,77.33,77.33,29871.0,74.8679,74.8873,74.8485,74.8485,29871.0
2024-07-15 14:00:00,77.32,77.32,77.26,77.28,19198.0,74.8389,74.8389,74.7808,74.8002,19198.0
2024-07-15 14:05:00,77.26,77.32,77.26,77.31,13099.0,74.7808,74.8389,74.7808,74.8292,13099.0
2024-07-15 14:10:00,77.32,77.35,77.31,77.34,15471.0,74.8389,74.8679,74.8292,74.8582,15471.0
2024-07-15 14:15:00,77.34,77.37,77.31,77.34,21019.0,74.8582,74.8873,74.8292,74.8582,21019.0
2024-07-15 14:20:00,77.34,77.35,77.3,77.34,16569.0,74.8582,74.8679,74.8195,74.8582,16569.0
2024-07-15 14:25:00,77.34,77.42,77.33,77.38,29564.0,74.8582,74.9357,74.8485,74.8969,29564.0
2024-07-15 14:30:00,77.39,77.51,77.38,77.48,31352.0,74.9066,75.0228,74.8969,74.9937,31352.0
2024-07-15 14:35:00,77.48,77.56,77.48,77.55,27142.0,74.9937,75.0712,74.9937,75.0615,27142.0
2024-07-15 14:40:00,77.55,77.57,77.53,77.57,19749.0,75.0615,75.0808,75.0421,75.0808,19749.0
2024-07-15 14:45:00,77.57,77.58,77.46,77.47,35847.0,75.0808,75.0905,74.9744,74.9841,35847.0
2024-07-15 14:50:00,77.47,77.49,77.43,77.43,37357.0,74.9841,75.0034,74.9453,74.9453,37357.0
2024-07-15 14:55:00,77.42,77.51,77.41,77.51,20793.0,74.9357,75.0228,74.926,75.0228,20793.0
2024-07-15 15:00:00,77.51,77.51,77.44,77.47,23369.0,75.0228,75.0228,74.955,74.9841,23369.0
2024-07-15 15:05:00,77.47,77.47,77.41,77.44,24595.0,74.9841,74.9841,74.926,74.955,24595.0
2024-07-15 15:10:00,77.43,77.47,77.42,77.42,24514.0,74.9453,74.9841,74.9357,74.9357,24514.0
2024-07-15 15:15:00,77.44,77.44,77.35,77.35,30809.0,74.955,74.955,74.8679,74.8679,30809.0
2024-07-15 15:20:00,77.35,77.41,77.34,77.41,35120.0,74.8679,74.926,74.8582,74.926,35120.0
2024-07-15 15:25:00,77.41,77.41,77.29,77.31,34410.0,74.926,74.926,74.8098,74.8292,34410.0
2024-07-15 15:30:00,77.31,77.35,77.28,77.33,50819.0,74.8292,74.8679,74.8002,74.8485,50819.0
2024-07-15 15:35:00,77.34,77.34,77.25,77.26,40133.0,74.8582,74.8582,74.7711,74.7808,40133.0
2024-07-15 15:40:00,77.26,77.26,77.12,77.14,68583.0,74.7808,74.7808,74.6453,74.6646,68583.0
2024-07-15 15:45:00,77.13,77.16,76.95,77.05,88843.0,74.655,74.684,74.4807,74.5775,88843.0
2024-07-15 15:50:00,77.06,77.14,77.02,77.11,117198.0,74.5872,74.6646,74.5485,74.6356,117198.0
2024-07-15 15:55:00,77.11,77.12,77.03,77.1,296901.0,74.6356,74.6453,74.5582,74.6259,296901.0
2024-07-16 09:30:00,77.04,77.25,76.95,77.03,168878.0,74.5679,74.7711,74.4807,74.5582,168878.0
2024-07-16 09:35:00,77.04,77.25,76.73,76.75,62110.0,74.5679,74.7711,74.2678,74.2872,62110.0
2024-07-16 09:40:00,76.75,76.88,76.68,76.88,47830.0,74.2872,74.413,74.2194,74.413,47830.0
2024-07-16 09:45:00,76.92,77.24,76.92,77.16,366990.0,74.4517,74.7614,74.4517,74.684,366990.0
2024-07-16 09:50:00,77.15,77.24,77.07,77.2,77753.0,74.6743,74.7614,74.5969,74.7227,77753.0
2024-07-16 09:55:00,77.19,77.47,77.19,77.46,80339.0,74.713,74.9841,74.713,74.9744,80339.0
2024-07-16 10:00:00,77.46,77.87,77.45,77.83,141181.0,74.9744,75.3712,74.9647,75.3325,141181.0
2024-07-16 10:05:00,77.82,78.08,77.78,78.04,80558.0,75.3228,75.5745,75.2841,75.5358,80558.0
2024-07-16 10:10:00,78.04,78.11,77.96,78.02,51508.0,75.5358,75.6035,75.4583,75.5164,51508.0
2024-07-16 10:15:00,78.01,78.03,77.69,77.69,36767.0,75.5067,75.5261,75.197,75.197,36767.0
2024-07-16 10:20:00,77.67,77.75,77.59,77.59,69774.0,75.1776,75.2551,75.1002,75.1002,69774.0
2024-07-16 10:25:00,77.59,77.89,77.59,77.87,101724.0,75.1002,75.3906,75.1002,75.3712,101724.0
2024-07-16 10:30:00,77.85,77.86,77.68,77.73,38296.0,75.3519,75.3615,75.1873,75.2357,38296.0
2024-07-16 10:35:00,77.73,77.77,77.64,77.64,43128.0,75.2357,75.2744,75.1486,75.1486,43128.0
2024-07-16 10:40:00,77.63,77.63,77.47,77.57,41228.0,75.1389,75.1389,74.9841,75.0808,41228.0
2024-07-16 10:45:00,77.57,77.58,77.46,77.46,38289.0,75.0808,75.0905,74.9744,74.9744,38289.0
2024-07-16 10:50:00,77.45,77.51,77.38,77.51,47776.0,74.9647,75.0228,74.8969,75.0228,47776.0
2024-07-16 10:55:00,77.5,77.53,77.44,77.48,39066.0,75.0131,75.0421,74.955,74.9937,39066.0
2024-07-16 11:00:00,77.5,77.57,77.37,77.38,34728.0,75.0131,75.0808,74.8873,74.8969,34728.0
2024-07-16 11:05:00,77.39,77.44,77.32,77.44,69257.0,74.9066,74.955,74.8389,74.955,69257.0
2024-07-16 11:10:00,77.44,77.57,77.44,77.56,46190.0,74.955,75.0808,74.955,75.0712,46190.0
2024-07-16 11:15:00,77.56,77.61,77.5,77.57,34638.0,75.0712,75.1196,75.0131,75.0808,34638.0
2024-07-16 11:20:00,77.58,77.63,77.53,77.61,24687.0,75.0905,75.1389,75.0421,75.1196,24687.0
2024-07-16 11:25:00,77.6,77.61,77.5,77.5,49029.0,75.1099,75.1196,75.0131,75.0131,49029.0
2024-07-16 11:30:00,77.5,77.51,77.35,77.47,49196.0,75.0131,75.0228,74.8679,74.9841,49196.0
2024-07-16 11:35:00,77.48,77.52,77.46,77.47,24876.0,74.9937,75.0324,74.9744,74.9841,24876.0
2024-07-16 11:40:00,77.47,77.48,77.38,77.38,30708.0,74.9841,74.9937,74.8969,74.8969,30708.0
2024-07-16 11:45:00,77.39,77.4,77.32,77.34,29513.0,74.9066,74.9163,74.8389,74.8582,29513.0
2024-07-16 11:50:00,77.35,77.35,77.31,77.33,29825.0,74.8679,74.8679,74.8292,74.8485,29825.0
2024-07-16 11:55:00,77.32,77.37,77.31,77.36,26840.0,74.8389,74.8873,74.8292,74.8776,26840.0
2024-07-16 12:00:00,77.35,77.37,77.3,77.32,35984.0,74.8679,74.8873,74.8195,74.8389,35984.0
2024-07-16 12:05:00,77.31,77.45,77.29,77.41,68064.0,74.8292,74.9647,74.8098,74.926,68064.0
2024-07-16 12:10:00,77.41,77.47,77.38,77.44,35599.0,74.926,74.9841,74.8969,74.955,35599.0
2024-07-16 12:15:00,77.45,77.54,77.43,77.47,46350.0,74.9647,75.0518,74.9453,74.9841,46350.0
2024-07-16 12:20:00,77.48,77.54,77.46,77.52,25658.0,74.9937,75.0518,74.9744,75.0324,25658.0
2024-07-16 12:25:00,77.51,77.52,77.44,77.5,33466.0,75.0228,75.0324,74.955,75.0131,33466.0
2024-07-16 12:30:00,77.49,77.55,77.46,77.48,36469.0,75.0034,75.0615,74.9744,74.9937,36469.0
2024-07-16 12:35:00,77.48,77.5,77.42,77.46,20448.0,74.9937,75.0131,74.9357,74.9744,20448.0
2024-07-16 12:40:00,77.47,77.52,77.45,77.51,27620.0,74.9841,75.0324,74.9647,75.0228,27620.0
2024-07-16 12:45:00,77.5,77.53,77.49,77.5,33804.0,75.0131,75.0421,75.0034,75.0131,33804.0
2024-07-16 12:50:00,77.49,77.49,77.45,77.45,14748.0,75.0034,75.0034,74.9647,74.9647,14748.0
2024-07-16 12:55:00,77.45,77.55,77.44,77.54,29848.0,74.9647,75.0615,74.955,75.0518,29848.0
2024-07-16 13:00:00,77.54,77.54,77.45,77.45,28455.0,75.0518,75.0518,74.9647,74.9647,28455.0
2024-07-16 13:05:00,77.46,77.55,77.45,77.52,32755.0,74.9744,75.0615,74.9647,75.0324,32755.0
2024-07-16 13:10:00,77.52,77.53,77.36,77.36,46897.0,75.0324,75.0421,74.8776,74.8776,46897.0
2024-07-16 13:15:00,77.36,77.38,77.27,77.29,28630.0,74.8776,74.8969,74.7905,74.8098,28630.0
2024-07-16 13:20:00,77.29,77.31,77.25,77.25,29377.0,74.8098,74.8292,74.7711,74.7711,29377.0
2024-07-16 13:25:00,77.25,77.34,77.21,77.34,33645.0,74.7711,74.8582,74.7324,74.8582,33645.0
2024-07-16 13:30:00,77.33,77.48,77.3,77.47,22008.0,74.8485,74.9937,74.8195,74.9841,22008.0
2024-07-16 13:35:00,77.48,77.54,77.46,77.47,23438.0,74.9937,75.0518,74.9744,74.9841,23438.0
2024-07-16 13:40:00,77.47,77.49,77.46,77.48,17639.0,74.9841,75.0034,74.9744,74.9937,17639.0
2024-07-16 13:45:00,77.48,77.51,77.47,77.51,18186.0,74.9937,75.0228,74.9841,75.0228,18186.0
2024-07-16 13:50:00,77.51,77.55,77.49,77.54,16973.0,75.0228,75.0615,75.0034,75.0518,16973.0
2024-07-16 13:55:00,77.53,77.58,77.48,77.58,84645.0,75.0421,75.0905,74.9937,75.0905,84645.0
2024-07-16 14:00:00,77.58,77.64,77.5,77.62,24399.0,75.0905,75.1486,75.0131,75.1292,24399.0
2024-07-16 14:05:00,77.63,77.69,77.59,77.68,36254.0,75.1389,75.197,75.1002,75.1873,36254.0
2024-07-16 14:10:00,77.67,77.75,77.67,77.67,43242.0,75.1776,75.2551,75.1776,75.1776,43242.0
2024-07-16 14:15:00,77.67,77.7,77.59,77.6,44697.0,75.1776,75.2067,75.1002,75.1099,44697.0
2024-07-16 14:20:00,77.6,77.65,77.55,77.63,86007.0,75.1099,75.1583,75.0615,75.1389,86007.0
2024-07-16 14:25:00,77.63,77.69,77.59,77.67,61360.0,75.1389,75.197,75.1002,75.1776,61360.0
2024-07-16 14:30:00,77.67,77.69,77.63,77.68,26406.0,75.1776,75.197,75.1389,75.1873,26406.0
2024-07-16 14:35:00,77.69,77.7,77.62,77.7,52273.0,75.197,75.2067,75.1292,75.2067,52273.0
2024-07-16 14:40:00,77.7,77.76,77.68,77.76,42315.0,75.2067,75.2647,75.1873,75.2647,42315.0
2024-07-16 14:45:00,77.76,77.81,77.71,77.81,53354.0,75.2647,75.3131,75.2164,75.3131,53354.0
2024-07-16 14:50:00,77.81,77.92,77.78,77.92,43527.0,75.3131,75.4196,75.2841,75.4196,43527.0
2024-07-16 14:55:00,77.92,77.94,77.83,77.84,44526.0,75.4196,75.439,75.3325,75.3422,44526.0
2024-07-16 15:00:00,77.84,77.87,77.81,77.84,39940.0,75.3422,75.3712,75.3131,75.3422,39940.0
2024-07-16 15:05:00,77.84,77.91,77.79,77.91,48693.0,75.3422,75.4099,75.2938,75.4099,48693.0
2024-07-16 15:10:00,77.91,77.92,77.85,77.85,54202.0,75.4099,75.4196,75.3519,75.3519,54202.0
2024-07-16 15:15:00,77.85,77.91,77.84,77.88,45303.0,75.3519,75.4099,75.3422,75.3809,45303.0
2024-07-16 15:20:00,77.89,77.9,77.85,77.89,35393.0,75.3906,75.4003,75.3519,75.3906,35393.0
2024-07-16 15:25:00,77.89,77.95,77.85,77.89,46649.0,75.3906,75.4487,75.3519,75.3906,46649.0
2024-07-16 15:30:00,77.89,77.96,77.87,77.92,53511.0,75.3906,75.4583,75.3712,75.4196,53511.0
2024-07-16 15:35:00,77.92,77.97,77.92,77.95,37318.0,75.4196,75.468,75.4196,75.4487,37318.0
2024-07-16 15:40:00,77.95,77.96,77.85,77.9,99805.0,75.4487,75.4583,75.3519,75.4003,99805.0
2024-07-16 15:45:00,77.9,77.93,77.87,77.88,51542.0,75.4003,75.4293,75.3712,75.3809,51542.0
2024-07-16 15:50:00,77.89,78.01,77.88,78.0,127149.0,75.3906,75.5067,75.3809,75.497,127149.0
2024-07-16 15:55:00,77.99,78.2,77.98,78.11,404917.0,75.4874,75.6906,75.4777,75.6035,404917.0
2024-07-17 09:30:00,77.95,78.52,77.94,78.32,210845.0,75.4487,76.0004,75.439,75.8068,210845.0
2024-07-17 09:35:00,78.28,78.55,78.15,78.53,35988.0,75.7681,76.0294,75.6422,76.01,35988.0
2024-07-17 09:40:00,78.52,78.81,78.52,78.71,26723.0,76.0004,76.2811,76.0004,76.1843,26723.0
2024-07-17 09:45:00,78.71,78.8,78.64,78.8,201825.0,76.1843,76.2714,76.1165,76.2714,201825.0
2024-07-17 09:50:00,78.81,79.71,78.81,79.7,113356.0,76.2811,77.1522,76.2811,77.1425,113356.0
2024-07-17 09:55:00,79.69,80.05,79.61,80.03,121809.0,77.1328,77.4813,77.0554,77.4619,121809.0
2024-07-17 10:00:00,80.07,80.26,79.98,80.23,95777.0,77.5006,77.6845,77.4135,77.6555,95777.0
2024-07-17 10:05:00,80.25,80.42,80.13,80.37,108323.0,77.6748,77.8394,77.5587,77.791,108323.0
2024-07-17 10:10:00,80.39,80.93,80.37,80.89,137731.0,77.8104,78.333,77.791,78.2943,137731.0
2024-07-17 10:15:00,80.88,81.17,80.64,80.8,341926.0,78.2846,78.5653,78.0523,78.2072,341926.0
2024-07-17 10:20:00,80.8,80.91,80.72,80.81,144317.0,78.2072,78.3137,78.1298,78.2169,144317.0
2024-07-17 10:25:00,80.8,80.89,80.68,80.73,105434.0,78.2072,78.2943,78.091,78.1394,105434.0
2024-07-17 10:30:00,80.74,80.8,80.51,80.66,110441.0,78.1491,78.2072,77.9265,78.0717,110441.0
2024-07-17 10:35:00,80.65,80.71,80.42,80.45,44359.0,78.062,78.1201,77.8394,77.8684,44359.0
2024-07-17 10:40:00,80.43,80.53,80.33,80.42,70885.0,77.8491,77.9459,77.7523,77.8394,70885.0
2024-07-17 10:45:00,80.39,80.4,80.1,80.12,53813.0,77.8104,77.82,77.5297,77.549,53813.0
2024-07-17 10:50:00,80.14,80.24,80.06,80.21,59606.0,77.5684,77.6652,77.4909,77.6361,59606.0
2024-07-17 10:55:00,80.2,80.3,80.07,80.28,55508.0,77.6265,77.7232,77.5006,77.7039,55508.0
2024-07-17 11:00:00,80.27,80.29,80.05,80.12,81998.0,77.6942,77.7136,77.4813,77.549,81998.0
2024-07-17 11:05:00,80.13,80.27,80.07,80.18,75771.0,77.5587,77.6942,77.5006,77.6071,75771.0
2024-07-17 11:10:00,80.17,80.18,79.99,80.07,62472.0,77.5974,77.6071,77.4232,77.5006,62472.0
2024-07-17 11:15:00,80.08,80.14,79.96,80.13,75651.0,77.5103,77.5684,77.3942,77.5587,75651.0
2024-07-17 11:20:00,80.15,80.17,79.98,80.09,76881.0,77.5781,77.5974,77.4135,77.52,76881.0
2024-07-17 11:25:00,80.08,80.11,80.0,80.0,34187.0,77.5103,77.5393,77.4329,77.4329,34187.0
2024-07-17 11:30:00,80.0,80.16,79.99,80.06,34438.0,77.4329,77.5877,77.4232,77.4909,34438.0
2024-07-17 11:35:00,80.06,80.19,80.02,80.19,39279.0,77.4909,77.6168,77.4522,77.6168,39279.0
2024-07-17 11:40:00,80.19,80.29,80.16,80.28,67867.0,77.6168,77.7136,77.5877,77.7039,67867.0
2024-07-17 11:45:00,80.28,80.35,80.13,80.24,52400.0,77.7039,77.7716,77.5587,77.6652,52400.0
2024-07-17 11:50:00,80.25,80.25,79.97,80.0,25355.0,77.6748,77.6748,77.4038,77.4329,25355.0
2024-07-17 11:55:00,80.0,80.21,80.0,80.2,37879.0,77.4329,77.6361,77.4329,77.6265,37879.0
2024-07-17 12:00:00,80.2,80.22,80.08,80.22,29431.0,77.6265,77.6458,77.5103,77.6458,29431.0
2024-07-17 12:05:00,80.21,80.24,80.17,80.24,26369.0,77.6361,77.6652,77.5974,77.6652,26369.0
2024-07-17 12:10:00,80.23,80.3,80.23,80.25,34612.0,77.6555,77.7232,77.6555,77.6748,34612.0
2024-07-17 12:15:00,80.26,80.3,80.22,80.3,29356.0,77.6845,77.7232,77.6458,77.7232,29356.0
2024-07-17 12:20:00,80.3,80.35,80.27,80.32,28032.0,77.7232,77.7716,77.6942,77.7426,28032.0
2024-07-17 12:25:00,80.33,80.44,80.33,80.41,28081.0,77.7523,77.8587,77.7523,77.8297,28081.0
2024-07-17 12:30:00,80.4,80.45,80.37,80.41,21132.0,77.82,77.8684,77.791,77.8297,21132.0
2024-07-17 12:35:00,80.42,80.49,80.38,80.48,50842.0,77.8394,77.9071,77.8007,77.8975,50842.0
2024-07-17 12:40:00,80.47,80.64,80.47,80.64,34256.0,77.8878,78.0523,77.8878,78.0523,34256.0
2024-07-17 12:45:00,80.65,80.75,80.63,80.75,54625.0,78.062,78.1588,78.0427,78.1588,54625.0
2024-07-17 12:50:00,80.74,80.77,80.62,80.77,37731.0,78.1491,78.1782,78.033,78.1782,37731.0
2024-07-17 12:55:00,80.77,80.78,80.7,80.74,31601.0,78.1782,78.1878,78.1104,78.1491,31601.0
2024-07-17 13:00:00,80.74,80.77,80.64,80.71,54024.0,78.1491,78.1782,78.0523,78.1201,54024.0
2024-07-17 13:05:00,80.73,80.8,80.7,80.79,43078.0,78.1394,78.2072,78.1104,78.1975,43078.0
2024-07-17 13:10:00,80.79,80.8,80.66,80.71,31556.0,78.1975,78.2072,78.0717,78.1201,31556.0
2024-07-17 13:15:00,80.72,80.75,80.67,80.75,27435.0,78.1298,78.1588,78.0814,78.1588,27435.0
2024-07-17 13:20:00,80.75,80.79,80.72,80.78,22875.0,78.1588,78.1975,78.1298,78.1878,22875.0
2024-07-17 13:25:00,80.78,80.87,80.76,80.8,37486.0,78.1878,78.275,78.1685,78.2072,37486.0
2024-07-17 13:30:00,80.8,80.82,80.72,80.73,43521.0,78.2072,78.2266,78.1298,78.1394,43521.0
2024-07-17 13:35:00,80.73,80.81,80.71,80.81,31030.0,78.1394,78.2169,78.1201,78.2169,31030.0
2024-07-17 13:40:00,80.81,80.96,80.81,80.95,30405.0,78.2169,78.3621,78.2169,78.3524,30405.0
2024-07-17 13:45:00,80.96,80.96,80.78,80.79,25519.0,78.3621,78.3621,78.1878,78.1975,25519.0
2024-07-17 13:50:00,80.8,80.9,80.79,80.88,51078.0,78.2072,78.304,78.1975,78.2846,51078.0
2024-07-17 13:55:00,80.89,80.96,80.83,80.94,42116.0,78.2943,78.3621,78.2362,78.3427,42116.0
2024-07-17 14:00:00,80.95,81.04,80.95,81.02,46388.0,78.3524,78.4395,78.3524,78.4201,46388.0
2024-07-17 14:05:00,81.01,81.1,80.99,81.08,29646.0,78.4105,78.4976,78.3911,78.4782,29646.0
2024-07-17 14:10:00,81.09,81.15,81.06,81.13,33967.0,78.4879,78.546,78.4589,78.5266,33967.0
2024-07-17 14:15:00,81.13,81.17,81.06,81.07,52637.0,78.5266,78.5653,78.4589,78.4685,52637.0
2024-07-17 14:20:00,81.08,81.17,81.07,81.16,49992.0,78.4782,78.5653,78.4685,78.5556,49992.0
2024-07-17 14:25:00,81.16,81.18,81.09,81.15,28924.0,78.5556,78.575,78.4879,78.546,28924.0
2024-07-17 14:30:00,81.14,81.17,81.09,81.17,34819.0,78.5363,78.5653,78.4879,78.5653,34819.0
2024-07-17 14:35:00,81.17,81.2,81.03,81.06,36663.0,78.5653,78.5944,78.4298,78.4589,36663.0
2024-07-17 14:40:00,81.07,81.13,81.07,81.11,42543.0,78.4685,78.5266,78.4685,78.5072,42543.0
2024-07-17 14:45:00,81.11,81.19,81.1,81.17,51088.0,78.5072,78.5847,78.4976,78.5653,51088.0
2024-07-17 14:50:00,81.19,81.25,81.17,81.25,52611.0,78.5847,78.6428,78.5653,78.6428,52611.0
2024-07-17 14:55:00,81.25,81.29,81.13,81.14,55452.0,78.6428,78.6815,78.5266,78.5363,55452.0
2024-07-17 15:00:00,81.13,81.17,81.02,81.02,34503.0,78.5266,78.5653,78.4201,78.4201,34503.0
2024-07-17 15:05:00,81.02,81.07,80.98,81.05,75402.0,78.4201,78.4685,78.3814,78.4492,75402.0
2024-07-17 15:10:00,81.05,81.17,80.99,81.08,94626.0,78.4492,78.5653,78.3911,78.4782,94626.0
2024-07-17 15:15:00,81.07,81.1,81.02,81.07,50163.0,78.4685,78.4976,78.4201,78.4685,50163.0
2024-07-17 15:20:00,81.08,81.09,80.95,80.95,76081.0,78.4782,78.4879,78.3524,78.3524,76081.0
2024-07-17 15:25:00,80.96,81.0,80.92,80.94,41758.0,78.3621,78.4008,78.3233,78.3427,41758.0
2024-07-17 15:30:00,80.93,81.02,80.9,81.02,42523.0,78.333,78.4201,78.304,78.4201,42523.0
2024-07-17 15:35:00,81.02,81.16,81.01,81.1,68008.0,78.4201,78.5556,78.4105,78.4976,68008.0
2024-07-17 15:40:00,81.1,81.21,81.09,81.17,72709.0,78.4976,78.604,78.4879,78.5653,72709.0
2024-07-17 15:45:00,81.17,81.21,81.1,81.17,81639.0,78.5653,78.604,78.4976,78.5653,81639.0
2024-07-17 15:50:00,81.17,81.56,81.17,81.5,369695.0,78.5653,78.9428,78.5653,78.8847,369695.0
2024-07-17 15:55:00,81.48,81.52,81.25,81.29,661911.0,78.8654,78.9041,78.6428,78.6815,661911.0
2024-07-18 09:30:00,80.45,81.34,80.08,81.3,234663.0,77.8684,78.7299,77.5103,78.6912,234663.0
2024-07-18 09:35:00,81.26,81.6,80.91,81.57,50702.0,78.6524,78.9815,78.3137,78.9525,50702.0
2024-07-18 09:40:00,81.56,82.1,81.56,82.06,92903.0,78.9428,79.4655,78.9428,79.4268,92903.0
2024-07-18 09:45:00,82.05,82.23,81.99,82.13,193892.0,79.4171,79.5913,79.359,79.4945,193892.0
2024-07-18 09:50:00,82.14,82.38,81.91,82.38,78302.0,79.5042,79.7365,79.2816,79.7365,78302.0
2024-07-18 09:55:00,82.35,82.6,82.08,82.58,116402.0,79.7075,79.9494,79.4461,79.9301,116402.0
2024-07-18 10:00:00,82.56,82.71,82.39,82.7,91752.0,79.9107,80.0559,79.7462,80.0462,91752.0
2024-07-18 10:05:00,82.7,82.95,82.69,82.79,192213.0,80.0462,80.2882,80.0365,80.1333,192213.0
2024-07-18 10:10:00,82.77,82.97,82.71,82.96,125653.0,80.114,80.3076,80.0559,80.2979,125653.0
2024-07-18 10:15:00,82.97,83.15,82.84,83.14,115289.0,80.3076,80.4818,80.1817,80.4721,115289.0
2024-07-18 10:20:00,83.14,83.22,82.74,82.78,131061.0,80.4721,80.5495,80.0849,80.1237,131061.0
2024-07-18 10:25:00,82.75,83.07,82.6,83.03,339950.0,80.0946,80.4044,79.9494,80.3656,339950.0
2024-07-18 10:30:00,83.03,83.25,83.0,83.17,120102.0,80.3656,80.5786,80.3366,80.5011,120102.0
2024-07-18 10:35:00,83.16,83.27,83.12,83.23,124067.0,80.4915,80.5979,80.4527,80.5592,124067.0
2024-07-18 10:40:00,83.23,83.54,83.21,83.48,133680.0,80.5592,80.8593,80.5399,80.8012,133680.0
2024-07-18 10:45:00,83.51,83.63,83.25,83.25,111802.0,80.8302,80.9464,80.5786,80.5786,111802.0
2024-07-18 10:50:00,83.24,83.27,83.03,83.09,94826.0,80.5689,80.5979,80.3656,80.4237,94826.0
2024-07-18 10:55:00,83.1,83.13,82.93,83.03,82213.0,80.4334,80.4624,80.2688,80.3656,82213.0
2024-07-18 11:00:00,83.03,83.17,82.95,83.12,74903.0,80.3656,80.5011,80.2882,80.4527,74903.0
2024-07-18 11:05:00,83.14,83.23,82.99,83.08,59802.0,80.4721,80.5592,80.3269,80.414,59802.0
2024-07-18 11:10:00,83.08,83.27,83.06,83.24,86294.0,80.414,80.5979,80.3947,80.5689,86294.0
2024-07-18 11:15:00,83.25,83.36,83.14,83.33,69137.0,80.5786,80.685,80.4721,80.656,69137.0
2024-07-18 11:20:00,83.32,83.35,82.99,83.0,46867.0,80.6463,80.6754,80.3269,80.3366,46867.0
2024-07-18 11:25:00,83.01,83.01,82.62,82.65,36655.0,80.3463,80.3463,79.9688,79.9978,36655.0
2024-07-18 11:30:00,82.63,82.68,82.46,82.64,77996.0,79.9785,80.0269,79.8139,79.9882,77996.0
2024-07-18 11:35:00,82.66,82.66,82.33,82.35,60805.0,80.0075,80.0075,79.6881,79.7075,60805.0
2024-07-18 11:40:00,82.36,82.49,82.31,82.39,41114.0,79.7171,79.843,79.6687,79.7462,41114.0
2024-07-18 11:45:00,82.4,82.48,82.13,82.16,88187.0,79.7559,79.8333,79.4945,79.5236,88187.0
2024-07-18 11:50:00,82.17,82.57,82.17,82.54,119089.0,79.5332,79.9204,79.5332,79.8914,119089.0
2024-07-18 11:55:00,82.55,82.55,82.4,82.42,48310.0,79.901,79.901,79.7559,79.7752,48310.0
2024-07-18 12:00:00,82.42,82.54,82.37,82.39,48203.0,79.7752,79.8914,79.7268,79.7462,48203.0
2024-07-18 12:05:00,82.39,82.49,82.31,82.43,47095.0,79.7462,79.843,79.6687,79.7849,47095.0
2024-07-18 12:10:00,82.44,82.44,82.07,82.12,37758.0,79.7946,79.7946,79.4364,79.4848,37758.0
2024-07-18 12:15:00,82.12,82.4,82.11,82.4,38705.0,79.4848,79.7559,79.4752,79.7559,38705.0
2024-07-18 12:20:00,82.41,82.46,82.23,82.3,70655.0,79.7655,79.8139,79.5913,79.6591,70655.0
2024-07-18 12:25:00,82.3,82.42,82.24,82.34,82111.0,79.6591,79.7752,79.601,79.6978,82111.0
2024-07-18 12:30:00,82.34,82.41,82.22,82.36,37583.0,79.6978,79.7655,79.5816,79.7171,37583.0
2024-07-18 12:35:00,82.36,82.36,82.23,82.3,30326.0,79.7171,79.7171,79.5913,79.6591,30326.0
2024-07-18 12:40:00,82.29,82.32,82.07,82.16,66762.0,79.6494,79.6784,79.4364,79.5236,66762.0
2024-07-18 12:45:00,82.16,82.19,82.08,82.16,89065.0,79.5236,79.5526,79.4461,79.5236,89065.0
2024-07-18 12:50:00,82.17,82.26,82.13,82.23,66714.0,79.5332,79.6203,79.4945,79.5913,66714.0
2024-07-18 12:55:00,82.21,82.31,82.08,82.17,51701.0,79.572,79.6687,79.4461,79.5332,51701.0
2024-07-18 13:00:00,82.15,82.27,82.11,82.22,46335.0,79.5139,79.63,79.4752,79.5816,46335.0
2024-07-18 13:05:00,82.18,82.23,82.11,82.12,34188.0,79.5429,79.5913,79.4752,79.4848,34188.0
2024-07-18 13:10:00,82.11,82.15,81.74,81.78,88234.0,79.4752,79.5139,79.117,79.1557,88234.0
2024-07-18 13:15:00,81.76,81.78,81.6,81.61,34038.0,79.1364,79.1557,78.9815,78.9912,34038.0
2024-07-18 13:20:00,81.61,81.62,81.4,81.44,36171.0,78.9912,79.0009,78.7879,78.8267,36171.0
2024-07-18 13:25:00,81.45,81.56,81.39,81.56,37323.0,78.8363,78.9428,78.7783,78.9428,37323.0
2024-07-18 13:30:00,81.55,81.63,81.49,81.58,28576.0,78.9331,79.0106,78.8751,78.9622,28576.0
2024-07-18 13:35:00,81.59,81.64,81.56,81.63,18370.0,78.9718,79.0202,78.9428,79.0106,18370.0
2024-07-18 13:40:00,81.63,81.63,81.5,81.51,18014.0,79.0106,79.0106,78.8847,78.8944,18014.0
2024-07-18 13:45:00,81.5,81.66,81.48,81.65,32607.0,78.8847,79.0396,78.8654,79.0299,32607.0
2024-07-18 13:50:00,81.66,81.68,81.58,81.67,19407.0,79.0396,79.059,78.9622,79.0493,19407.0
2024-07-18 13:55:00,81.68,81.68,81.54,81.64,44582.0,79.059,79.059,78.9235,79.0202,44582.0
2024-07-18 14:00:00,81.65,81.65,81.45,81.5,28342.0,79.0299,79.0299,78.8363,78.8847,28342.0
2024-07-18 14:05:00,81.51,81.53,81.31,81.33,25532.0,78.8944,78.9138,78.7008,78.7202,25532.0
2024-07-18 14:10:00,81.34,81.4,81.26,81.3,24718.0,78.7299,78.7879,78.6524,78.6912,24718.0
2024-07-18 14:15:00,81.31,81.31,81.23,81.26,26235.0,78.7008,78.7008,78.6234,78.6524,26235.0
2024-07-18 14:20:00,81.26,81.34,81.24,81.29,30689.0,78.6524,78.7299,78.6331,78.6815,30689.0
2024-07-18 14:25:00,81.3,81.37,81.29,81.3,31402.0,78.6912,78.7589,78.6815,78.6912,31402.0
2024-07-18 14:30:00,81.3,81.42,81.29,81.39,25182.0,78.6912,78.8073,78.6815,78.7783,25182.0
2024-07-18 14:35:00,81.39,81.44,81.29,81.4,29156.0,78.7783,78.8267,78.6815,78.7879,29156.0
2024-07-18 14:40:00,81.4,81.42,81.29,81.35,34859.0,78.7879,78.8073,78.6815,78.7395,34859.0
2024-07-18 14:45:00,81.36,81.43,81.32,81.34,25426.0,78.7492,78.817,78.7105,78.7299,25426.0
2024-07-18 14:50:00,81.34,81.37,81.3,81.31,35568.0,78.7299,78.7589,78.6912,78.7008,35568.0
2024-07-18 14:55:00,81.32,81.4,81.32,81.39,39504.0,78.7105,78.7879,78.7105,78.7783,39504.0
2024-07-18 15:00:00,81.39,81.46,81.31,81.43,51957.0,78.7783,78.846,78.7008,78.817,51957.0
2024-07-18 15:05:00,81.43,81.54,81.42,81.45,29604.0,78.817,78.9235,78.8073,78.8363,29604.0
2024-07-18 15:10:00,81.46,81.48,81.29,81.35,35082.0,78.846,78.8654,78.6815,78.7395,35082.0
2024-07-18 15:15:00,81.36,81.41,81.32,81.34,43347.0,78.7492,78.7976,78.7105,78.7299,43347.0
2024-07-18 15:20:00,81.34,81.47,81.29,81.38,123622.0,78.7299,78.8557,78.6815,78.7686,123622.0
2024-07-18 15:25:00,81.36,81.51,81.36,81.48,34973.0,78.7492,78.8944,78.7492,78.8654,34973.0
2024-07-18 15:30:00,81.46,81.47,81.4,81.44,42188.0,78.846,78.8557,78.7879,78.8267,42188.0
2024-07-18 15:35:00,81.43,81.46,81.26,81.28,51848.0,78.817,78.846,78.6524,78.6718,51848.0
2024-07-18 15:40:00,81.27,81.3,81.14,81.24,80316.0,78.6621,78.6912,78.5363,78.6331,80316.0
2024-07-18 15:45:00,81.25,81.28,81.1,81.14,77395.0,78.6428,78.6718,78.4976,78.5363,77395.0
2024-07-18 15:50:00,81.13,81.27,81.07,81.09,115980.0,78.5266,78.6621,78.4685,78.4879,115980.0
2024-07-18 15:55:00,81.09,81.31,81.03,81.22,476701.0,78.4879,78.7008,78.4298,78.6137,476701.0
2024-07-19 09:30:00,81.58,81.67,80.33,80.39,544085.0,78.9622,79.0493,77.7523,77.8104,544085.0
2024-07-19 09:35:00,80.39,80.5,80.2,80.26,163925.0,77.8104,77.9168,77.6265,77.6845,163925.0
2024-07-19 09:40:00,80.23,80.32,79.9,80.31,104565.0,77.6555,77.7426,77.3361,77.7329,104565.0
2024-07-19 09:45:00,80.28,80.59,80.13,80.13,98180.0,77.7039,78.0039,77.5587,77.5587,98180.0
2024-07-19 09:50:00,80.07,80.35,79.96,80.31,58935.0,77.5006,77.7716,77.3942,77.7329,58935.0
2024-07-19 09:55:00,80.3,80.42,80.17,80.32,33385.0,77.7232,77.8394,77.5974,77.7426,33385.0
2024-07-19 10:00:00,80.32,80.38,80.21,80.35,55093.0,77.7426,77.8007,77.6361,77.7716,55093.0
2024-07-19 10:05:00,80.32,80.38,80.2,80.28,127908.0,77.7426,77.8007,77.6265,77.7039,127908.0
2024-07-19 10:10:00,80.32,80.56,80.32,80.38,39988.0,77.7426,77.9749,77.7426,77.8007,39988.0
2024-07-19 10:15:00,80.38,80.39,80.2,80.25,69050.0,77.8007,77.8104,77.6265,77.6748,69050.0
2024-07-19 10:20:00,80.25,80.3,80.17,80.23,94192.0,77.6748,77.7232,77.5974,77.6555,94192.0
2024-07-19 10:25:00,80.23,80.28,79.97,80.05,124778.0,77.6555,77.7039,77.4038,77.4813,124778.0
2024-07-19 10:30:00,80.06,80.31,79.99,80.17,74317.0,77.4909,77.7329,77.4232,77.5974,74317.0
2024-07-19 10:35:00,80.17,80.23,80.0,80.1,44477.0,77.5974,77.6555,77.4329,77.5297,44477.0
2024-07-19 10:40:00,80.09,80.1,79.95,79.99,95070.0,77.52,77.5297,77.3845,77.4232,95070.0
2024-07-19 10:45:00,80.0,80.0,79.86,79.97,110448.0,77.4329,77.4329,77.2974,77.4038,110448.0
2024-07-19 10:50:00,79.96,80.09,79.82,79.89,73151.0,77.3942,77.52,77.2586,77.3264,73151.0
2024-07-19 10:55:00,79.89,79.91,79.8,79.82,73472.0,77.3264,77.3458,77.2393,77.2586,73472.0
2024-07-19 11:00:00,79.82,79.92,79.79,79.86,73480.0,77.2586,77.3554,77.2296,77.2974,73480.0
2024-07-19 11:05:00,79.85,80.01,79.82,79.99,24948.0,77.2877,77.4425,77.2586,77.4232,24948.0
2024-07-19 11:10:00,79.98,80.0,79.87,79.91,54530.0,77.4135,77.4329,77.307,77.3458,54530.0
2024-07-19 11:15:00,79.92,79.92,79.8,79.89,35237.0,77.3554,77.3554,77.2393,77.3264,35237.0
2024-07-19 11:20:00,79.89,79.93,79.79,79.84,73230.0,77.3264,77.3651,77.2296,77.278,73230.0
2024-07-19 11:25:00,79.84,79.94,79.8,79.89,36114.0,77.278,77.3748,77.2393,77.3264,36114.0
2024-07-19 11:30:00,79.89,79.97,79.84,79.94,24795.0,77.3264,77.4038,77.278,77.3748,24795.0
2024-07-19 11:35:00,79.94,79.98,79.87,79.91,38955.0,77.3748,77.4135,77.307,77.3458,38955.0
2024-07-19 11:40:00,79.91,79.91,79.69,79.69,119298.0,77.3458,77.3458,77.1328,77.1328,119298.0
2024-07-19 11:45:00,79.68,79.76,79.65,79.72,49236.0,77.1231,77.2006,77.0941,77.1619,49236.0
2024-07-19 11:50:00,79.73,79.77,79.63,79.63,32925.0,77.1715,77.2102,77.0747,77.0747,32925.0
2024-07-19 11:55:00,79.64,79.69,79.55,79.59,142764.0,77.0844,77.1328,76.9973,77.036,142764.0
2024-07-19 12:00:00,79.6,79.77,79.59,79.77,100503.0,77.0457,77.2102,77.036,77.2102,100503.0
2024-07-19 12:05:00,79.76,79.95,79.76,79.87,36740.0,77.2006,77.3845,77.2006,77.307,36740.0
2024-07-19 12:10:00,79.86,79.97,79.84,79.89,38750.0,77.2974,77.4038,77.278,77.3264,38750.0
2024-07-19 12:15:00,79.89,79.94,79.84,79.86,40128.0,77.3264,77.3748,77.278,77.2974,40128.0
2024-07-19 12:20:00,79.87,79.88,79.66,79.67,45015.0,77.307,77.3167,77.1038,77.1135,45015.0
2024-07-19 12:25:00,79.67,79.68,79.59,79.68,75940.0,77.1135,77.1231,77.036,77.1231,75940.0
2024-07-19 12:30:00,79.68,79.7,79.61,79.65,65370.0,77.1231,77.1425,77.0554,77.0941,65370.0
2024-07-19 12:35:00,79.64,79.73,79.6,79.7,85963.0,77.0844,77.1715,77.0457,77.1425,85963.0
2024-07-19 12:40:00,79.7,79.78,79.59,79.67,84910.0,77.1425,77.2199,77.036,77.1135,84910.0
2024-07-19 12:45:00,79.67,79.82,79.66,79.81,52982.0,77.1135,77.2586,77.1038,77.249,52982.0
2024-07-19 12:50:00,79.81,79.81,79.74,79.75,26073.0,77.249,77.249,77.1812,77.1909,26073.0
2024-07-19 12:55:00,79.75,79.77,79.68,79.7,39289.0,77.1909,77.2102,77.1231,77.1425,39289.0
2024-07-19 13:00:00,79.7,79.74,79.67,79.69,35753.0,77.1425,77.1812,77.1135,77.1328,35753.0
2024-07-19 13:05:00,79.69,79.76,79.64,79.66,60600.0,77.1328,77.2006,77.0844,77.1038,60600.0
2024-07-19 13:10:00,79.67,79.68,79.48,79.5,26169.0,77.1135,77.1231,76.9296,76.9489,26169.0
2024-07-19 13:15:00,79.5,79.61,79.49,79.56,28723.0,76.9489,77.0554,76.9392,77.007,28723.0
2024-07-19 13:20:00,79.56,79.62,79.5,79.54,43708.0,77.007,77.0651,76.9489,76.9876,43708.0
2024-07-19 13:25:00,79.54,79.65,79.54,79.57,47309.0,76.9876,77.0941,76.9876,77.0167,47309.0
2024-07-19 13:30:00,79.58,79.66,79.54,79.59,34562.0,77.0263,77.1038,76.9876,77.036,34562.0
2024-07-19 13:35:00,79.61,79.76,79.6,79.73,53413.0,77.0554,77.2006,77.0457,77.1715,53413.0
2024-07-19 13:40:00,79.73,79.74,79.65,79.67,46644.0,77.1715,77.1812,77.0941,77.1135,46644.0
2024-07-19 13:45:00,79.67,79.67,79.55,79.6,67603.0,77.1135,77.1135,76.9973,77.0457,67603.0
2024-07-19 13:50:00,79.6,79.66,79.6,79.63,34103.0,77.0457,77.1038,77.0457,77.0747,34103.0
2024-07-19 13:55:00,79.64,79.65,79.53,79.58,121493.0,77.0844,77.0941,76.978,77.0263,121493.0
2024-07-19 14:00:00,79.58,79.64,79.55,79.64,40517.0,77.0263,77.0844,76.9973,77.0844,40517.0
2024-07-19 14:05:00,79.66,79.66,79.53,79.58,55765.0,77.1038,77.1038,76.978,77.0263,55765.0
2024-07-19 14:10:00,79.59,79.75,79.57,79.69,28043.0,77.036,77.1909,77.0167,77.1328,28043.0
2024-07-19 14:15:00,79.69,79.81,79.68,79.79,56921.0,77.1328,77.249,77.1231,77.2296,56921.0
2024-07-19 14:20:00,79.8,79.81,79.7,79.72,66071.0,77.2393,77.249,77.1425,77.1619,66071.0
2024-07-19 14:25:00,79.72,79.74,79.67,79.7,50294.0,77.1619,77.1812,77.1135,77.1425,50294.0
2024-07-19 14:30:00,79.7,79.77,79.65,79.73,81267.0,77.1425,77.2102,77.0941,77.1715,81267.0
2024-07-19 14:35:00,79.74,79.76,79.69,79.72,20123.0,77.1812,77.2006,77.1328,77.1619,20123.0
2024-07-19 14:40:00,79.73,79.73,79.56,79.56,28945.0,77.1715,77.1715,77.007,77.007,28945.0
2024-07-19 14:45:00,79.55,79.55,79.5,79.5,23805.0,76.9973,76.9973,76.9489,76.9489,23805.0
2024-07-19 14:50:00,79.51,79.53,79.45,79.52,48331.0,76.9586,76.978,76.9005,76.9683,48331.0
2024-07-19 14:55:00,79.52,79.54,79.47,79.48,27113.0,76.9683,76.9876,76.9199,76.9296,27113.0
2024-07-19 15:00:00,79.48,79.56,79.47,79.54,31079.0,76.9296,77.007,76.9199,76.9876,31079.0
2024-07-19 15:05:00,79.54,79.54,79.46,79.48,51396.0,76.9876,76.9876,76.9102,76.9296,51396.0
2024-07-19 15:10:00,79.48,79.57,79.48,79.51,26203.0,76.9296,77.0167,76.9296,76.9586,26203.0
2024-07-19 15:15:00,79.52,79.66,79.5,79.63,72293.0,76.9683,77.1038,76.9489,77.0747,72293.0
2024-07-19 15:20:00,79.62,79.63,79.53,79.53,74840.0,77.0651,77.0747,76.978,76.978,74840.0
2024-07-19 15:25:00,79.53,79.56,79.5,79.53,50728.0,76.978,77.007,76.9489,76.978,50728.0
2024-07-19 15:30:00,79.54,79.66,79.53,79.61,89726.0,76.9876,77.1038,76.978,77.0554,89726.0
2024-07-19 15:35:00,79.61,79.66,79.53,79.56,73467.0,77.0554,77.1038,76.978,77.007,73467.0
2024-07-19 15:40:00,79.55,79.55,79.46,79.48,60041.0,76.9973,76.9973,76.9102,76.9296,60041.0
2024-07-19 15:45:00,79.48,79.58,79.47,79.52,162945.0,76.9296,77.0263,76.9199,76.9683,162945.0
2024-07-19 15:50:00,79.52,79.65,79.51,79.56,288364.0,76.9683,77.0941,76.9586,77.007,288364.0
2024-07-19 15:55:00,79.56,79.6,79.41,79.49,615607.0,77.007,77.0457,76.8618,76.9392,615607.0
2024-07-22 09:30:00,79.55,79.84,79.5,79.64,175039.0,76.9973,77.278,76.9489,77.0844,175039.0
2024-07-22 09:35:00,79.6,79.8,79.54,79.72,65824.0,77.0457,77.2393,76.9876,77.1619,65824.0
2024-07-22 09:40:00,79.72,79.8,79.48,79.51,93371.0,77.1619,77.2393,76.9296,76.9586,93371.0
2024-07-22 09:45:00,79.49,79.61,79.41,79.57,41490.0,76.9392,77.0554,76.8618,77.0167,41490.0
2024-07-22 09:50:00,79.6,79.75,79.52,79.66,94510.0,77.0457,77.1909,76.9683,77.1038,94510.0
2024-07-22 09:55:00,79.64,79.64,79.16,79.16,26737.0,77.0844,77.0844,76.6198,76.6198,26737.0
2024-07-22 10:00:00,79.16,79.24,79.08,79.17,36059.0,76.6198,76.6973,76.5424,76.6295,36059.0
2024-07-22 10:05:00,79.18,79.31,79.1,79.31,53185.0,76.6392,76.765,76.5617,76.765,53185.0
2024-07-22 10:10:00,79.3,79.46,79.22,79.42,42448.0,76.7553,76.9102,76.6779,76.8715,42448.0
2024-07-22 10:15:00,79.42,79.6,79.36,79.59,43374.0,76.8715,77.0457,76.8134,77.036,43374.0
2024-07-22 10:20:00,79.59,79.83,79.59,79.79,111611.0,77.036,77.2683,77.036,77.2296,111611.0
2024-07-22 10:25:00,79.79,79.8,79.59,79.73,72334.0,77.2296,77.2393,77.036,77.1715,72334.0
2024-07-22 10:30:00,79.72,79.78,79.54,79.61,27460.0,77.1619,77.2199,76.9876,77.0554,27460.0
2024-07-22 10:35:00,79.6,79.8,79.54,79.7,81680.0,77.0457,77.2393,76.9876,77.1425,81680.0
2024-07-22 10:40:00,79.69,79.84,79.68,79.84,63777.0,77.1328,77.278,77.1231,77.278,63777.0
2024-07-22 10:45:00,79.83,79.92,79.8,79.83,83965.0,77.2683,77.3554,77.2393,77.2683,83965.0
2024-07-22 10:50:00,79.84,79.87,79.71,79.72,34002.0,77.278,77.307,77.1522,77.1619,34002.0
2024-07-22 10:55:00,79.71,79.99,79.64,79.97,67238.0,77.1522,77.4232,77.0844,77.4038,67238.0
2024-07-22 11:00:00,79.97,80.08,79.95,80.01,75362.0,77.4038,77.5103,77.3845,77.4425,75362.0
2024-07-22 11:05:00,80.02,80.08,79.98,80.05,48247.0,77.4522,77.5103,77.4135,77.4813,48247.0
2024-07-22 11:10:00,80.06,80.07,79.78,79.84,24877.0,77.4909,77.5006,77.2199,77.278,24877.0
2024-07-22 11:15:00,79.84,79.89,79.82,79.87,29636.0,77.278,77.3264,77.2586,77.307,29636.0
2024-07-22 11:20:00,79.86,79.88,79.74,79.76,31809.0,77.2974,77.3167,77.1812,77.2006,31809.0
2024-07-22 11:25:00,79.75,79.86,79.74,79.81,52831.0,77.1909,77.2974,77.1812,77.249,52831.0
2024-07-22 11:30:00,79.81,79.94,79.77,79.87,23379.0,77.249,77.3748,77.2102,77.307,23379.0
2024-07-22 11:35:00,79.87,79.9,79.72,79.72,36134.0,77.307,77.3361,77.1619,77.1619,36134.0
2024-07-22 11:40:00,79.71,79.73,79.65,79.67,38031.0,77.1522,77.1715,77.0941,77.1135,38031.0
2024-07-22 11:45:00,79.67,79.7,79.61,79.66,16105.0,77.1135,77.1425,77.0554,77.1038,16105.0
2024-07-22 11:50:00,79.67,79.78,79.61,79.64,45745.0,77.1135,77.2199,77.0554,77.0844,45745.0
2024-07-22 11:55:00,79.62,79.65,79.59,79.62,18902.0,77.0651,77.0941,77.036,77.0651,18902.0
2024-07-22 12:00:00,79.62,79.63,79.48,79.49,17881.0,77.0651,77.0747,76.9296,76.9392,17881.0
2024-07-22 12:05:00,79.49,79.49,79.38,79.41,30330.0,76.9392,76.9392,76.8328,76.8618,30330.0
2024-07-22 12:10:00,79.43,79.45,79.35,79.35,13348.0,76.8812,76.9005,76.8037,76.8037,13348.0
2024-07-22 12:15:00,79.35,79.36,79.3,79.3,28855.0,76.8037,76.8134,76.7553,76.7553,28855.0
2024-07-22 12:20:00,79.29,79.34,79.21,79.21,40780.0,76.7457,76.794,76.6682,76.6682,40780.0
2024-07-22 12:25:00,79.22,79.33,79.21,79.23,40019.0,76.6779,76.7844,76.6682,76.6876,40019.0
2024-07-22 12:30:00,79.23,79.27,79.2,79.22,22950.0,76.6876,76.7263,76.6585,76.6779,22950.0
2024-07-22 12:35:00,79.2,79.25,79.18,79.18,25335.0,76.6585,76.7069,76.6392,76.6392,25335.0
2024-07-22 12:40:00,79.17,79.18,79.1,79.15,21540.0,76.6295,76.6392,76.5617,76.6101,21540.0
2024-07-22 12:45:00,79.14,79.17,79.09,79.15,30952.0,76.6005,76.6295,76.5521,76.6101,30952.0
2024-07-22 12:50:00,79.15,79.29,79.14,79.28,21900.0,76.6101,76.7457,76.6005,76.736,21900.0
2024-07-22 12:55:00,79.29,79.35,79.28,79.3,27723.0,76.7457,76.8037,76.736,76.7553,27723.0
2024-07-22 13:00:00,79.3,79.42,79.29,79.42,26710.0,76.7553,76.8715,76.7457,76.8715,26710.0
2024-07-22 13:05:00,79.43,79.48,79.4,79.4,20142.0,76.8812,76.9296,76.8521,76.8521,20142.0
2024-07-22 13:10:00,79.41,79.41,79.3,79.34,20193.0,76.8618,76.8618,76.7553,76.794,20193.0
2024-07-22 13:15:00,79.35,79.4,79.34,79.38,21546.0,76.8037,76.8521,76.794,76.8328,21546.0
2024-07-22 13:20:00,79.37,79.4,79.32,79.37,15241.0,76.8231,76.8521,76.7747,76.8231,15241.0
2024-07-22 13:25:00,79.37,79.37,79.33,79.33,15938.0,76.8231,76.8231,76.7844,76.7844,15938.0
2024-07-22 13:30:00,79.34,79.35,79.29,79.35,16198.0,76.794,76.8037,76.7457,76.8037,16198.0
2024-07-22 13:35:00,79.34,79.34,79.27,79.31,18283.0,76.794,76.794,76.7263,76.765,18283.0
2024-07-22 13:40:00,79.31,79.37,79.24,79.25,22566.0,76.765,76.8231,76.6973,76.7069,22566.0
2024-07-22 13:45:00,79.25,79.26,79.22,79.23,19323.0,76.7069,76.7166,76.6779,76.6876,19323.0
2024-07-22 13:50:00,79.23,79.28,79.21,79.26,30383.0,76.6876,76.736,76.6682,76.7166,30383.0
2024-07-22 13:55:00,79.26,79.31,79.25,79.28,21272.0,76.7166,76.765,76.7069,76.736,21272.0
2024-07-22 14:00:00,79.28,79.28,79.15,79.16,17691.0,76.736,76.736,76.6101,76.6198,17691.0
2024-07-22 14:05:00,79.16,79.19,79.13,79.17,17035.0,76.6198,76.6489,76.5908,76.6295,17035.0
2024-07-22 14:10:00,79.17,79.2,79.11,79.13,22520.0,76.6295,76.6585,76.5714,76.5908,22520.0
2024-07-22 14:15:00,79.14,79.15,79.11,79.13,21024.0,76.6005,76.6101,76.5714,76.5908,21024.0
2024-07-22 14:20:00,79.14,79.18,79.13,79.17,23369.0,76.6005,76.6392,76.5908,76.6295,23369.0
2024-07-22 14:25:00,79.18,79.28,79.17,79.27,61676.0,76.6392,76.736,76.6295,76.7263,61676.0
2024-07-22 14:30:00,79.27,79.37,79.25,79.35,24550.0,76.7263,76.8231,76.7069,76.8037,24550.0
2024-07-22 14:35:00,79.36,79.38,79.28,79.28,30438.0,76.8134,76.8328,76.736,76.736,30438.0
2024-07-22 14:40:00,79.28,79.34,79.28,79.33,26270.0,76.736,76.794,76.736,76.7844,26270.0
2024-07-22 14:45:00,79.33,79.34,79.22,79.23,40032.0,76.7844,76.794,76.6779,76.6876,40032.0
2024-07-22 14:50:00,79.23,79.29,79.22,79.27,30909.0,76.6876,76.7457,76.6779,76.7263,30909.0
2024-07-22 14:55:00,79.28,79.31,79.22,79.22,37193.0,76.736,76.765,76.6779,76.6779,37193.0
2024-07-22 15:00:00,79.21,79.21,79.11,79.17,59387.0,76.6682,76.6682,76.5714,76.6295,59387.0
2024-07-22 15:05:00,79.17,79.2,79.12,79.13,50589.0,76.6295,76.6585,76.5811,76.5908,50589.0
2024-07-22 15:10:00,79.13,79.33,79.12,79.31,50756.0,76.5908,76.7844,76.5811,76.765,50756.0
2024-07-22 15:15:00,79.3,79.38,79.3,79.33,32775.0,76.7553,76.8328,76.7553,76.7844,32775.0
2024-07-22 15:20:00,79.32,79.33,79.22,79.27,51206.0,76.7747,76.7844,76.6779,76.7263,51206.0
2024-07-22 15:25:00,79.27,79.38,79.26,79.28,33232.0,76.7263,76.8328,76.7166,76.736,33232.0
2024-07-22 15:30:00,79.28,79.33,79.25,79.33,49623.0,76.736,76.7844,76.7069,76.7844,49623.0
2024-07-22 15:35:00,79.33,79.34,79.27,79.29,42360.0,76.7844,76.794,76.7263,76.7457,42360.0
2024-07-22 15:40:00,79.29,79.29,79.21,79.25,54899.0,76.7457,76.7457,76.6682,76.7069,54899.0
2024-07-22 15:45:00,79.25,79.27,79.2,79.2,137445.0,76.7069,76.7263,76.6585,76.6585,137445.0
2024-07-22 15:50:00,79.2,79.26,79.19,79.26,169059.0,76.6585,76.7166,76.6489,76.7166,169059.0
2024-07-22 15:55:00,79.26,79.34,79.25,79.3,316677.0,76.7166,76.794,76.7069,76.7553,316677.0
2024-07-23 09:30:00,79.45,79.45,79.01,79.06,65500.0,76.9005,76.9005,76.4746,76.523,65500.0
2024-07-23 09:35:00,79.07,79.13,78.92,79.13,48219.0,76.5327,76.5908,76.3875,76.5908,48219.0
2024-07-23 09:40:00,79.1,79.42,79.07,79.39,27576.0,76.5617,76.8715,76.5327,76.8424,27576.0
2024-07-23 09:45:00,79.39,79.49,79.29,79.4,29438.0,76.8424,76.9392,76.7457,76.8521,29438.0
2024-07-23 09:50:00,79.41,79.46,79.33,79.44,34371.0,76.8618,76.9102,76.7844,76.8908,34371.0
2024-07-23 09:55:00,79.42,79.45,79.23,79.24,20411.0,76.8715,76.9005,76.6876,76.6973,20411.0
2024-07-23 10:00:00,79.24,79.59,79.21,79.52,36875.0,76.6973,77.036,76.6682,76.9683,36875.0
2024-07-23 10:05:00,79.48,79.64,79.46,79.55,38633.0,76.9296,77.0844,76.9102,76.9973,38633.0
2024-07-23 10:10:00,79.54,79.58,79.41,79.5,23408.0,76.9876,77.0263,76.8618,76.9489,23408.0
2024-07-23 10:15:00,79.49,79.62,79.46,79.46,27907.0,76.9392,77.0651,76.9102,76.9102,27907.0
2024-07-23 10:20:00,79.49,79.49,79.31,79.34,22995.0,76.9392,76.9392,76.765,76.794,22995.0
2024-07-23 10:25:00,79.35,79.43,79.29,79.43,20315.0,76.8037,76.8812,76.7457,76.8812,20315.0
2024-07-23 10:30:00,79.41,79.57,79.41,79.56,26832.0,76.8618,77.0167,76.8618,77.007,26832.0
2024-07-23 10:35:00,79.55,79.58,79.46,79.46,26504.0,76.9973,77.0263,76.9102,76.9102,26504.0
2024-07-23 10:40:00,79.46,79.48,79.4,79.48,36039.0,76.9102,76.9296,76.8521,76.9296,36039.0
2024-07-23 10:45:00,79.49,79.51,79.3,79.31,20277.0,76.9392,76.9586,76.7553,76.765,20277.0
2024-07-23 10:50:00,79.3,79.33,79.11,79.16,40500.0,76.7553,76.7844,76.5714,76.6198,40500.0
2024-07-23 10:55:00,79.16,79.16,79.04,79.1,56386.0,76.6198,76.6198,76.5037,76.5617,56386.0
2024-07-23 11:00:00,79.1,79.22,79.1,79.15,28723.0,76.5617,76.6779,76.5617,76.6101,28723.0
2024-07-23 11:05:00,79.14,79.15,78.95,79.01,49829.0,76.6005,76.6101,76.4166,76.4746,49829.0
2024-07-23 11:10:00,79.01,79.09,78.96,79.08,30731.0,76.4746,76.5521,76.4262,76.5424,30731.0
2024-07-23 11:15:00,79.09,79.11,79.03,79.04,25101.0,76.5521,76.5714,76.494,76.5037,25101.0
2024-07-23 11:20:00,79.04,79.08,79.01,79.05,30858.0,76.5037,76.5424,76.4746,76.5134,30858.0
2024-07-23 11:25:00,79.04,79.08,78.97,79.05,64266.0,76.5037,76.5424,76.4359,76.5134,64266.0
2024-07-23 11:30:00,79.05,79.07,78.97,78.97,31873.0,76.5134,76.5327,76.4359,76.4359,31873.0
2024-07-23 11:35:00,78.97,79.08,78.9,79.06,51304.0,76.4359,76.5424,76.3682,76.523,51304.0
2024-07-23 11:40:00,79.05,79.19,79.03,79.18,17351.0,76.5134,76.6489,76.494,76.6392,17351.0
2024-07-23 11:45:00,79.19,79.22,79.13,79.21,34311.0,76.6489,76.6779,76.5908,76.6682,34311.0
2024-07-23 11:50:00,79.2,79.2,79.1,79.11,22133.0,76.6585,76.6585,76.5617,76.5714,22133.0
2024-07-23 11:55:00,79.1,79.16,79.09,79.13,21348.0,76.5617,76.6198,76.5521,76.5908,21348.0
2024-07-23 12:00:00,79.14,79.19,79.13,79.14,32645.0,76.6005,76.6489,76.5908,76.6005,32645.0
2024-07-23 12:05:00,79.14,79.15,79.05,79.05,22882.0,76.6005,76.6101,76.5134,76.5134,22882.0
2024-07-23 12:10:00,79.05,79.06,79.0,79.05,22386.0,76.5134,76.523,76.465,76.5134,22386.0
2024-07-23 12:15:00,79.06,79.18,79.05,79.18,243327.0,76.523,76.6392,76.5134,76.6392,243327.0
2024-07-23 12:20:00,79.19,79.23,79.17,79.17,15723.0,76.6489,76.6876,76.6295,76.6295,15723.0
2024-07-23 12:25:00,79.18,79.27,79.13,79.26,13511.0,76.6392,76.7263,76.5908,76.7166,13511.0
2024-07-23 12:30:00,79.25,79.25,79.11,79.11,18728.0,76.7069,76.7069,76.5714,76.5714,18728.0
2024-07-23 12:35:00,79.1,79.13,79.04,79.06,22447.0,76.5617,76.5908,76.5037,76.523,22447.0
2024-07-23 12:40:00,79.05,79.15,79.03,79.14,15604.0,76.5134,76.6101,76.494,76.6005,15604.0
2024-07-23 12:45:00,79.12,79.15,78.96,78.97,16187.0,76.5811,76.6101,76.4262,76.4359,16187.0
2024-07-23 12:50:00,78.97,79.0,78.93,78.95,28103.0,76.4359,76.465,76.3972,76.4166,28103.0
2024-07-23 12:55:00,78.95,78.98,78.94,78.97,22219.0,76.4166,76.4456,76.4069,76.4359,22219.0
2024-07-23 13:00:00,78.97,78.99,78.89,78.89,15456.0,76.4359,76.4553,76.3585,76.3585,15456.0
2024-07-23 13:05:00,78.89,78.91,78.82,78.89,19243.0,76.3585,76.3778,76.2907,76.3585,19243.0
2024-07-23 13:10:00,78.9,79.0,78.89,78.93,39517.0,76.3682,76.465,76.3585,76.3972,39517.0
2024-07-23 13:15:00,78.93,79.01,78.89,79.01,23264.0,76.3972,76.4746,76.3585,76.4746,23264.0
2024-07-23 13:20:00,79.0,79.0,78.81,78.81,33435.0,76.465,76.465,76.2811,76.2811,33435.0
2024-07-23 13:25:00,78.81,78.86,78.8,78.86,36524.0,76.2811,76.3294,76.2714,76.3294,36524.0
2024-07-23 13:30:00,78.86,78.89,78.82,78.86,45149.0,76.3294,76.3585,76.2907,76.3294,45149.0
2024-07-23 13:35:00,78.85,78.97,78.84,78.95,26823.0,76.3198,76.4359,76.3101,76.4166,26823.0
2024-07-23 13:40:00,78.95,79.03,78.94,79.01,24701.0,76.4166,76.494,76.4069,76.4746,24701.0
2024-07-23 13:45:00,79.01,79.12,79.0,79.12,29263.0,76.4746,76.5811,76.465,76.5811,29263.0
2024-07-23 13:50:00,79.12,79.19,79.11,79.19,39270.0,76.5811,76.6489,76.5714,76.6489,39270.0
2024-07-23 13:55:00,79.19,79.28,79.18,79.22,34668.0,76.6489,76.736,76.6392,76.6779,34668.0
2024-07-23 14:00:00,79.23,79.25,79.16,79.17,35158.0,76.6876,76.7069,76.6198,76.6295,35158.0
2024-07-23 14:05:00,79.17,79.22,79.1,79.11,52523.0,76.6295,76.6779,76.5617,76.5714,52523.0
2024-07-23 14:10:00,79.12,79.16,79.11,79.15,26655.0,76.5811,76.6198,76.5714,76.6101,26655.0
2024-07-23 14:15:00,79.15,79.27,79.14,79.27,45539.0,76.6101,76.7263,76.6005,76.7263,45539.0
2024-07-23 14:20:00,79.27,79.42,79.25,79.4,25150.0,76.7263,76.8715,76.7069,76.8521,25150.0
2024-07-23 14:25:00,79.4,79.5,79.38,79.43,38188.0,76.8521,76.9489,76.8328,76.8812,38188.0
2024-07-23 14:30:00,79.44,79.49,79.33,79.47,78624.0,76.8908,76.9392,76.7844,76.9199,78624.0
2024-07-23 14:35:00,79.46,79.46,79.39,79.42,23275.0,76.9102,76.9102,76.8424,76.8715,23275.0
2024-07-23 14:40:00,79.42,79.44,79.37,79.38,34482.0,76.8715,76.8908,76.8231,76.8328,34482.0
2024-07-23 14:45:00,79.38,79.41,79.3,79.31,26121.0,76.8328,76.8618,76.7553,76.765,26121.0
2024-07-23 14:50:00,79.31,79.34,79.28,79.31,23410.0,76.765,76.794,76.736,76.765,23410.0
2024-07-23 14:55:00,79.31,79.32,79.28,79.29,28519.0,76.765,76.7747,76.736,76.7457,28519.0
2024-07-23 15:00:00,79.29,79.3,79.24,79.28,35368.0,76.7457,76.7553,76.6973,76.736,35368.0
2024-07-23 15:05:00,79.28,79.31,79.26,79.31,35064.0,76.736,76.765,76.7166,76.765,35064.0
2024-07-23 15:10:00,79.31,79.34,79.29,79.31,51028.0,76.765,76.794,76.7457,76.765,51028.0
2024-07-23 15:15:00,79.3,79.35,79.3,79.31,43527.0,76.7553,76.8037,76.7553,76.765,43527.0
2024-07-23 15:20:00,79.31,79.4,79.28,79.4,39532.0,76.765,76.8521,76.736,76.8521,39532.0
2024-07-23 15:25:00,79.4,79.44,79.36,79.4,111522.0,76.8521,76.8908,76.8134,76.8521,111522.0
2024-07-23 15:30:00,79.4,79.4,79.32,79.35,49741.0,76.8521,76.8521,76.7747,76.8037,49741.0
2024-07-23 15:35:00,79.35,79.38,79.33,79.36,37669.0,76.8037,76.8328,76.7844,76.8134,37669.0
2024-07-23 15:40:00,79.36,79.37,79.27,79.37,56153.0,76.8134,76.8231,76.7263,76.8231,56153.0
2024-07-23 15:45:00,79.37,79.59,79.36,79.59,96450.0,76.8231,77.036,76.8134,77.036,96450.0
2024-07-23 15:50:00,79.59,79.66,79.43,79.46,131262.0,77.036,77.1038,76.8812,76.9102,131262.0
2024-07-23 15:55:00,79.46,79.47,79.34,79.4,299791.0,76.9102,76.9199,76.794,76.8521,299791.0
2024-07-24 09:30:00,79.58,79.71,79.21,79.41,75677.0,77.0263,77.1522,76.6682,76.8618,75677.0
2024-07-24 09:35:00,79.4,79.66,79.34,79.63,37335.0,76.8521,77.1038,76.794,77.0747,37335.0
2024-07-24 09:40:00,79.63,80.03,79.56,79.94,23545.0,77.0747,77.4619,77.007,77.3748,23545.0
2024-07-24 09:45:00,79.98,80.04,79.84,79.84,26947.0,77.4135,77.4716,77.278,77.278,26947.0
2024-07-24 09:50:00,79.84,79.96,79.63,79.7,46611.0,77.278,77.3942,77.0747,77.1425,46611.0
2024-07-24 09:55:00,79.69,79.8,79.58,79.74,22009.0,77.1328,77.2393,77.0263,77.1812,22009.0
2024-07-24 10:00:00,79.77,79.79,79.62,79.65,34270.0,77.2102,77.2296,77.0651,77.0941,34270.0
2024-07-24 10:05:00,79.66,79.66,79.36,79.38,32088.0,77.1038,77.1038,76.8134,76.8328,32088.0
2024-07-24 10:10:00,79.39,79.41,79.26,79.36,40991.0,76.8424,76.8618,76.7166,76.8134,40991.0
2024-07-24 10:15:00,79.36,79.44,79.17,79.18,24175.0,76.8134,76.8908,76.6295,76.6392,24175.0
2024-07-24 10:20:00,79.17,79.24,79.11,79.11,46665.0,76.6295,76.6973,76.5714,76.5714,46665.0
2024-07-24 10:25:00,79.11,79.22,79.01,79.12,34206.0,76.5714,76.6779,76.4746,76.5811,34206.0
2024-07-24 10:30:00,79.12,79.16,78.97,78.97,22422.0,76.5811,76.6198,76.4359,76.4359,22422.0
2024-07-24 10:35:00,78.98,79.04,78.93,78.97,25929.0,76.4456,76.5037,76.3972,76.4359,25929.0
2024-07-24 10:40:00,78.96,79.15,78.96,79.11,31014.0,76.4262,76.6101,76.4262,76.5714,31014.0
2024-07-24 10:45:00,79.11,79.47,79.11,79.38,29430.0,76.5714,76.9199,76.5714,76.8328,29430.0
2024-07-24 10:50:00,79.37,79.53,79.3,79.4,14100.0,76.8231,76.978,76.7553,76.8521,14100.0
2024-07-24 10:55:00,79.38,79.47,79.29,79.35,24272.0,76.8328,76.9199,76.7457,76.8037,24272.0
2024-07-24 11:00:00,79.32,79.33,79.14,79.14,17026.0,76.7747,76.7844,76.6005,76.6005,17026.0
2024-07-24 11:05:00,79.13,79.33,79.12,79.33,21107.0,76.5908,76.7844,76.5811,76.7844,21107.0
2024-07-24 11:10:00,79.35,79.5,79.29,79.49,18096.0,76.8037,76.9489,76.7457,76.9392,18096.0
2024-07-24 11:15:00,79.49,79.59,79.48,79.5,25317.0,76.9392,77.036,76.9296,76.9489,25317.0
2024-07-24 11:20:00,79.5,79.54,79.38,79.53,26103.0,76.9489,76.9876,76.8328,76.978,26103.0
2024-07-24 11:25:00,79.53,79.65,79.53,79.57,27197.0,76.978,77.0941,76.978,77.0167,27197.0
2024-07-24 11:30:00,79.57,79.75,79.55,79.73,28666.0,77.0167,77.1909,76.9973,77.1715,28666.0
2024-07-24 11:35:00,79.73,79.8,79.65,79.79,25601.0,77.1715,77.2393,77.0941,77.2296,25601.0
2024-07-24 11:40:00,79.79,79.94,79.78,79.93,18524.0,77.2296,77.3748,77.2199,77.3651,18524.0
2024-07-24 11:45:00,79.95,79.98,79.88,79.98,24236.0,77.3845,77.4135,77.3167,77.4135,24236.0
2024-07-24 11:50:00,79.98,80.05,79.94,80.0,20606.0,77.4135,77.4813,77.3748,77.4329,20606.0
2024-07-24 11:55:00,80.01,80.07,79.98,80.05,18991.0,77.4425,77.5006,77.4135,77.4813,18991.0
2024-07-24 12:00:00,80.06,80.18,80.02,80.09,34735.0,77.4909,77.6071,77.4522,77.52,34735.0
2024-07-24 12:05:00,80.1,80.17,79.99,80.08,47990.0,77.5297,77.5974,77.4232,77.5103,47990.0
2024-07-24 12:10:00,80.06,80.18,80.04,80.18,21507.0,77.4909,77.6071,77.4716,77.6071,21507.0
2024-07-24 12:15:00,80.18,80.2,80.14,80.19,18123.0,77.6071,77.6265,77.5684,77.6168,18123.0
2024-07-24 12:20:00,80.19,80.34,80.16,80.31,29402.0,77.6168,77.762,77.5877,77.7329,29402.0
2024-07-24 12:25:00,80.31,80.36,80.26,80.31,20517.0,77.7329,77.7813,77.6845,77.7329,20517.0
2024-07-24 12:30:00,80.31,80.31,80.22,80.23,20171.0,77.7329,77.7329,77.6458,77.6555,20171.0
2024-07-24 12:35:00,80.23,80.24,80.18,80.21,14987.0,77.6555,77.6652,77.6071,77.6361,14987.0
2024-07-24 12:40:00,80.22,80.24,79.99,80.04,112160.0,77.6458,77.6652,77.4232,77.4716,112160.0
2024-07-24 12:45:00,80.03,80.06,79.95,79.99,36266.0,77.4619,77.4909,77.3845,77.4232,36266.0
2024-07-24 12:50:00,80.0,80.0,79.94,79.96,11175.0,77.4329,77.4329,77.3748,77.3942,11175.0
2024-07-24 12:55:00,79.96,80.12,79.96,80.12,27379.0,77.3942,77.549,77.3942,77.549,27379.0
2024-07-24 13:00:00,80.14,80.21,80.13,80.14,17628.0,77.5684,77.6361,77.5587,77.5684,17628.0
2024-07-24 13:05:00,80.14,80.23,80.12,80.23,11779.0,77.5684,77.6555,77.549,77.6555,11779.0
2024-07-24 13:10:00,80.21,80.27,80.21,80.27,25086.0,77.6361,77.6942,77.6361,77.6942,25086.0
2024-07-24 13:15:00,80.27,80.3,80.22,80.22,39571.0,77.6942,77.7232,77.6458,77.6458,39571.0
2024-07-24 13:20:00,80.22,80.27,80.14,80.27,17925.0,77.6458,77.6942,77.5684,77.6942,17925.0
2024-07-24 13:25:00,80.27,80.32,80.23,80.24,26737.0,77.6942,77.7426,77.6555,77.6652,26737.0
2024-07-24 13:30:00,80.23,80.32,80.22,80.28,26465.0,77.6555,77.7426,77.6458,77.7039,26465.0
2024-07-24 13:35:00,80.29,80.31,80.21,80.21,23220.0,77.7136,77.7329,77.6361,77.6361,23220.0
2024-07-24 13:40:00,80.21,80.24,80.18,80.19,32584.0,77.6361,77.6652,77.6071,77.6168,32584.0
2024-07-24 13:45:00,80.19,80.19,80.05,80.05,44441.0,77.6168,77.6168,77.4813,77.4813,44441.0
2024-07-24 13:50:00,80.06,80.11,79.99,80.11,23601.0,77.4909,77.5393,77.4232,77.5393,23601.0
2024-07-24 13:55:00,80.11,80.16,80.09,80.12,26313.0,77.5393,77.5877,77.52,77.549,26313.0
2024-07-24 14:00:00,80.12,80.14,80.08,80.13,32428.0,77.549,77.5684,77.5103,77.5587,32428.0
2024-07-24 14:05:00,80.13,80.15,80.08,80.11,29661.0,77.5587,77.5781,77.5103,77.5393,29661.0
2024-07-24 14:10:00,80.11,80.12,80.02,80.02,28703.0,77.5393,77.549,77.4522,77.4522,28703.0
2024-07-24 14:15:00,80.03,80.06,79.96,79.97,33059.0,77.4619,77.4909,77.3942,77.4038,33059.0
2024-07-24 14:20:00,79.96,79.96,79.9,79.92,47076.0,77.3942,77.3942,77.3361,77.3554,47076.0
2024-07-24 14:25:00,79.92,79.97,79.86,79.96,42897.0,77.3554,77.4038,77.2974,77.3942,42897.0
2024-07-24 14:30:00,79.96,80.01,79.92,79.98,42252.0,77.3942,77.4425,77.3554,77.4135,42252.0
2024-07-24 14:35:00,79.99,80.09,79.98,80.03,33354.0,77.4232,77.52,77.4135,77.4619,33354.0
2024-07-24 14:40:00,80.02,80.03,79.97,79.98,35277.0,77.4522,77.4619,77.4038,77.4135,35277.0
2024-07-24 14:45:00,79.99,80.1,79.98,80.09,21972.0,77.4232,77.5297,77.4135,77.52,21972.0
2024-07-24 14:50:00,80.09,80.09,79.97,80.04,27143.0,77.52,77.52,77.4038,77.4716,27143.0
2024-07-24 14:55:00,80.04,80.1,80.02,80.03,27123.0,77.4716,77.5297,77.4522,77.4619,27123.0
2024-07-24 15:00:00,80.02,80.11,80.0,80.05,44449.0,77.4522,77.5393,77.4329,77.4813,44449.0
2024-07-24 15:05:00,80.05,80.11,80.04,80.1,42945.0,77.4813,77.5393,77.4716,77.5297,42945.0
2024-07-24 15:10:00,80.11,80.13,80.04,80.06,41594.0,77.5393,77.5587,77.4716,77.4909,41594.0
2024-07-24 15:15:00,80.06,80.12,80.04,80.04,31719.0,77.4909,77.549,77.4716,77.4716,31719.0
2024-07-24 15:20:00,80.05,80.16,80.05,80.12,45411.0,77.4813,77.5877,77.4813,77.549,45411.0
2024-07-24 15:25:00,80.12,80.12,79.99,80.03,42971.0,77.549,77.549,77.4232,77.4619,42971.0
2024-07-24 15:30:00,80.03,80.09,80.01,80.02,47649.0,77.4619,77.52,77.4425,77.4522,47649.0
2024-07-24 15:35:00,80.02,80.03,79.88,79.91,48517.0,77.4522,77.4619,77.3167,77.3458,48517.0
2024-07-24 15:40:00,79.91,79.93,79.82,79.83,41265.0,77.3458,77.3651,77.2586,77.2683,41265.0
2024-07-24 15:45:00,79.83,79.89,79.81,79.88,64483.0,77.2683,77.3264,77.249,77.3167,64483.0
2024-07-24 15:50:00,79.89,79.99,79.82,79.97,91776.0,77.3264,77.4232,77.2586,77.4038,91776.0
2024-07-24 15:55:00,79.96,80.0,79.9,79.96,331580.0,77.3942,77.4329,77.3361,77.3942,331580.0
2024-07-25 09:30:00,79.63,79.82,79.43,79.71,156222.0,77.0747,77.2586,76.8812,77.1522,156222.0
2024-07-25 09:35:00,79.74,80.41,79.73,80.33,34725.0,77.1812,77.8297,77.1715,77.7523,34725.0
2024-07-25 09:40:00,80.31,80.39,79.77,79.92,72185.0,77.7329,77.8104,77.2102,77.3554,72185.0
2024-07-25 09:45:00,79.9,80.18,79.89,80.06,162099.0,77.3361,77.6071,77.3264,77.4909,162099.0
2024-07-25 09:50:00,80.06,80.08,79.77,79.92,56460.0,77.4909,77.5103,77.2102,77.3554,56460.0
2024-07-25 09:55:00,79.94,80.07,79.74,79.9,110778.0,77.3748,77.5006,77.1812,77.3361,110778.0
2024-07-25 10:00:00,79.88,80.46,79.83,80.45,89633.0,77.3167,77.8781,77.2683,77.8684,89633.0
2024-07-25 10:05:00,80.44,81.14,80.4,81.09,100101.0,77.8587,78.5363,77.82,78.4879,100101.0
2024-07-25 10:10:00,81.11,81.46,81.0,81.22,83274.0,78.5072,78.846,78.4008,78.6137,83274.0
2024-07-25 10:15:00,81.24,81.29,80.98,81.0,108644.0,78.6331,78.6815,78.3814,78.4008,108644.0
2024-07-25 10:20:00,81.0,81.22,80.98,81.03,94316.0,78.4008,78.6137,78.3814,78.4298,94316.0
2024-07-25 10:25:00,81.03,81.03,80.75,80.76,82846.0,78.4298,78.4298,78.1588,78.1685,82846.0
2024-07-25 10:30:00,80.74,80.97,80.69,80.89,64670.0,78.1491,78.3717,78.1007,78.2943,64670.0
2024-07-25 10:35:00,80.88,80.93,80.62,80.64,54583.0,78.2846,78.333,78.033,78.0523,54583.0
2024-07-25 10:40:00,80.63,80.79,80.56,80.57,48741.0,78.0427,78.1975,77.9749,77.9846,48741.0
2024-07-25 10:45:00,80.56,80.56,80.31,80.43,50749.0,77.9749,77.9749,77.7329,77.8491,50749.0
2024-07-25 10:50:00,80.42,80.42,80.14,80.21,42374.0,77.8394,77.8394,77.5684,77.6361,42374.0
2024-07-25 10:55:00,80.23,80.44,80.18,80.39,31221.0,77.6555,77.8587,77.6071,77.8104,31221.0
2024-07-25 11:00:00,80.4,80.7,80.39,80.7,57116.0,77.82,78.1104,77.8104,78.1104,57116.0
2024-07-25 11:05:00,80.71,80.71,80.5,80.53,27015.0,78.1201,78.1201,77.9168,77.9459,27015.0
2024-07-25 11:10:00,80.52,80.53,80.34,80.39,40887.0,77.9362,77.9459,77.762,77.8104,40887.0
2024-07-25 11:15:00,80.41,80.46,80.35,80.4,29897.0,77.8297,77.8781,77.7716,77.82,29897.0
2024-07-25 11:20:00,80.4,80.5,80.33,80.33,37349.0,77.82,77.9168,77.7523,77.7523,37349.0
2024-07-25 11:25:00,80.33,80.37,80.22,80.26,45746.0,77.7523,77.791,77.6458,77.6845,45746.0
2024-07-25 11:30:00,80.25,80.26,80.18,80.2,22521.0,77.6748,77.6845,77.6071,77.6265,22521.0
2024-07-25 11:35:00,80.22,80.28,80.15,80.24,34536.0,77.6458,77.7039,77.5781,77.6652,34536.0
2024-07-25 11:40:00,80.23,80.38,80.23,80.29,25522.0,77.6555,77.8007,77.6555,77.7136,25522.0
2024-07-25 11:45:00,80.28,80.35,80.17,80.18,32532.0,77.7039,77.7716,77.5974,77.6071,32532.0
2024-07-25 11:50:00,80.17,80.19,80.02,80.03,30880.0,77.5974,77.6168,77.4522,77.4619,30880.0
2024-07-25 11:55:00,80.03,80.1,80.0,80.01,24630.0,77.4619,77.5297,77.4329,77.4425,24630.0
2024-07-25 12:00:00,80.0,80.06,79.96,80.06,38636.0,77.4329,77.4909,77.3942,77.4909,38636.0
2024-07-25 12:05:00,80.06,80.08,79.96,80.02,26141.0,77.4909,77.5103,77.3942,77.4522,26141.0
2024-07-25 12:10:00,80.02,80.11,80.0,80.09,31496.0,77.4522,77.5393,77.4329,77.52,31496.0
2024-07-25 12:15:00,80.09,80.22,80.07,80.16,24385.0,77.52,77.6458,77.5006,77.5877,24385.0
2024-07-25 12:20:00,80.14,80.14,80.03,80.09,28477.0,77.5684,77.5684,77.4619,77.52,28477.0
2024-07-25 12:25:00,80.1,80.18,80.05,80.18,50247.0,77.5297,77.6071,77.4813,77.6071,50247.0
2024-07-25 12:30:00,80.16,80.18,80.06,80.14,33867.0,77.5877,77.6071,77.4909,77.5684,33867.0
2024-07-25 12:35:00,80.13,80.2,80.09,80.19,29135.0,77.5587,77.6265,77.52,77.6168,29135.0
2024-07-25 12:40:00,80.18,80.29,80.18,80.25,47567.0,77.6071,77.7136,77.6071,77.6748,47567.0
2024-07-25 12:45:00,80.25,80.3,80.2,80.27,31814.0,77.6748,77.7232,77.6265,77.6942,31814.0
2024-07-25 12:50:00,80.28,80.28,80.18,80.24,37763.0,77.7039,77.7039,77.6071,77.6652,37763.0
2024-07-25 12:55:00,80.24,80.25,80.19,80.2,45874.0,77.6652,77.6748,77.6168,77.6265,45874.0
2024-07-25 13:00:00,80.2,80.25,80.11,80.11,17458.0,77.6265,77.6748,77.5393,77.5393,17458.0
2024-07-25 13:05:00,80.09,80.24,80.09,80.21,15694.0,77.52,77.6652,77.52,77.6361,15694.0
2024-07-25 13:10:00,80.21,80.24,80.15,80.15,16706.0,77.6361,77.6652,77.5781,77.5781,16706.0
2024-07-25 13:15:00,80.15,80.15,80.03,80.05,25158.0,77.5781,77.5781,77.4619,77.4813,25158.0
2024-07-25 13:20:00,80.05,80.06,79.95,79.95,26338.0,77.4813,77.4909,77.3845,77.3845,26338.0
2024-07-25 13:25:00,79.96,79.98,79.87,79.89,26623.0,77.3942,77.4135,77.307,77.3264,26623.0
2024-07-25 13:30:00,79.9,79.9,79.79,79.79,25049.0,77.3361,77.3361,77.2296,77.2296,25049.0
2024-07-25 13:35:00,79.79,79.93,79.78,79.81,22750.0,77.2296,77.3651,77.2199,77.249,22750.0
2024-07-25 13:40:00,79.81,79.88,79.8,79.83,19486.0,77.249,77.3167,77.2393,77.2683,19486.0
2024-07-25 13:45:00,79.83,79.83,79.64,79.64,23283.0,77.2683,77.2683,77.0844,77.0844,23283.0
2024-07-25 13:50:00,79.62,79.65,79.54,79.54,24606.0,77.0651,77.0941,76.9876,76.9876,24606.0
2024-07-25 13:55:00,79.55,79.58,79.5,79.52,70434.0,76.9973,77.0263,76.9489,76.9683,70434.0
2024-07-25 14:00:00,79.53,79.53,79.41,79.5,54902.0,76.978,76.978,76.8618,76.9489,54902.0
2024-07-25 14:05:00,79.5,79.55,79.46,79.53,29545.0,76.9489,76.9973,76.9102,76.978,29545.0
2024-07-25 14:10:00,79.54,79.54,79.45,79.46,25639.0,76.9876,76.9876,76.9005,76.9102,25639.0
2024-07-25 14:15:00,79.48,79.49,79.4,79.43,38703.0,76.9296,76.9392,76.8521,76.8812,38703.0
2024-07-25 14:20:00,79.44,79.46,79.4,79.42,35178.0,76.8908,76.9102,76.8521,76.8715,35178.0
2024-07-25 14:25:00,79.42,79.43,79.26,79.29,42855.0,76.8715,76.8812,76.7166,76.7457,42855.0
2024-07-25 14:30:00,79.28,79.29,79.21,79.22,25331.0,76.736,76.7457,76.6682,76.6779,25331.0
2024-07-25 14:35:00,79.22,79.26,79.16,79.24,35671.0,76.6779,76.7166,76.6198,76.6973,35671.0
2024-07-25 14:40:00,79.25,79.25,79.15,79.16,23588.0,76.7069,76.7069,76.6101,76.6198,23588.0
2024-07-25 14:45:00,79.16,79.16,79.02,79.02,21456.0,76.6198,76.6198,76.4843,76.4843,21456.0
2024-07-25 14:50:00,79.04,79.04,78.88,78.94,41092.0,76.5037,76.5037,76.3488,76.4069,41092.0
2024-07-25 14:55:00,78.94,78.94,78.86,78.91,45233.0,76.4069,76.4069,76.3294,76.3778,45233.0
2024-07-25 15:00:00,78.9,78.92,78.84,78.89,58470.0,76.3682,76.3875,76.3101,76.3585,58470.0
2024-07-25 15:05:00,78.87,79.05,78.86,79.05,46400.0,76.3391,76.5134,76.3294,76.5134,46400.0
2024-07-25 15:10:00,79.04,79.12,78.93,78.98,74449.0,76.5037,76.5811,76.3972,76.4456,74449.0
2024-07-25 15:15:00,78.98,78.99,78.88,78.93,37479.0,76.4456,76.4553,76.3488,76.3972,37479.0
2024-07-25 15:20:00,78.92,78.94,78.87,78.94,41135.0,76.3875,76.4069,76.3391,76.4069,41135.0
2024-07-25 15:25:00,78.94,79.08,78.93,79.04,44349.0,76.4069,76.5424,76.3972,76.5037,44349.0
2024-07-25 15:30:00,79.04,79.09,78.99,78.99,48698.0,76.5037,76.5521,76.4553,76.4553,48698.0
2024-07-25 15:35:00,79.0,79.01,78.8,78.83,71666.0,76.465,76.4746,76.2714,76.3004,71666.0
2024-07-25 15:40:00,78.83,78.88,78.77,78.77,60834.0,76.3004,76.3488,76.2423,76.2423,60834.0
2024-07-25 15:45:00,78.78,78.83,78.73,78.81,82344.0,76.252,76.3004,76.2036,76.2811,82344.0
2024-07-25 15:50:00,78.81,78.88,78.58,78.58,144369.0,76.2811,76.3488,76.0584,76.0584,144369.0
2024-07-25 15:55:00,78.59,78.69,78.4,78.46,385405.0,76.0681,76.1649,75.8842,75.9423,385405.0
2024-07-26 09:30:00,78.62,78.8,78.32,78.57,158251.0,76.0972,76.2714,75.8068,76.0488,158251.0
2024-07-26 09:35:00,78.61,78.99,78.58,78.72,26208.0,76.0875,76.4553,76.0584,76.1939,26208.0
2024-07-26 09:40:00,78.72,78.83,78.58,78.63,62808.0,76.1939,76.3004,76.0584,76.1068,62808.0
2024-07-26 09:45:00,78.62,79.05,78.6,79.02,78634.0,76.0972,76.5134,76.0778,76.4843,78634.0
2024-07-26 09:50:00,79.06,79.2,78.9,78.98,97037.0,76.523,76.6585,76.3682,76.4456,97037.0
2024-07-26 09:55:00,78.95,78.98,78.52,78.52,35012.0,76.4166,76.4456,76.0004,76.0004,35012.0
2024-07-26 10:00:00,78.52,79.05,78.5,79.0,41303.0,76.0004,76.5134,75.981,76.465,41303.0
2024-07-26 10:05:00,79.0,79.14,78.9,78.94,43915.0,76.465,76.6005,76.3682,76.4069,43915.0
2024-07-26 10:10:00,78.94,78.98,78.8,78.97,16506.0,76.4069,76.4456,76.2714,76.4359,16506.0
2024-07-26 10:15:00,78.99,79.29,78.94,79.25,19113.0,76.4553,76.7457,76.4069,76.7069,19113.0
2024-07-26 10:20:00,79.24,79.26,79.04,79.07,55099.0,76.6973,76.7166,76.5037,76.5327,55099.0
2024-07-26 10:25:00,79.07,79.45,79.06,79.39,50276.0,76.5327,76.9005,76.523,76.8424,50276.0
2024-07-26 10:30:00,79.39,79.39,79.04,79.04,33498.0,76.8424,76.8424,76.5037,76.5037,33498.0
2024-07-26 10:35:00,79.04,79.15,79.0,79.14,32283.0,76.5037,76.6101,76.465,76.6005,32283.0
2024-07-26 10:40:00,79.14,79.29,79.13,79.28,22751.0,76.6005,76.7457,76.5908,76.736,22751.0
2024-07-26 10:45:00,79.32,79.4,79.21,79.21,61639.0,76.7747,76.8521,76.6682,76.6682,61639.0
2024-07-26 10:50:00,79.18,79.2,79.07,79.2,93514.0,76.6392,76.6585,76.5327,76.6585,93514.0
2024-07-26 10:55:00,79.19,79.19,78.96,79.16,26350.0,76.6489,76.6489,76.4262,76.6198,26350.0
2024-07-26 11:00:00,79.16,79.19,79.11,79.13,12175.0,76.6198,76.6489,76.5714,76.5908,12175.0
2024-07-26 11:05:00,79.11,79.2,79.06,79.11,18435.0,76.5714,76.6585,76.523,76.5714,18435.0
2024-07-26 11:10:00,79.12,79.19,79.09,79.17,18764.0,76.5811,76.6489,76.5521,76.6295,18764.0
2024-07-26 11:15:00,79.17,79.23,79.13,79.23,22503.0,76.6295,76.6876,76.5908,76.6876,22503.0
2024-07-26 11:20:00,79.24,79.28,79.2,79.27,19707.0,76.6973,76.736,76.6585,76.7263,19707.0
2024-07-26 11:25:00,79.26,79.27,79.15,79.25,19316.0,76.7166,76.7263,76.6101,76.7069,19316.0
2024-07-26 11:30:00,79.24,79.24,79.07,79.08,14373.0,76.6973,76.6973,76.5327,76.5424,14373.0
2024-07-26 11:35:00,79.06,79.17,79.02,79.03,18918.0,76.523,76.6295,76.4843,76.494,18918.0
2024-07-26 11:40:00,79.03,79.14,79.03,79.08,24086.0,76.494,76.6005,76.494,76.5424,24086.0
2024-07-26 11:45:00,79.08,79.11,79.01,79.06,36261.0,76.5424,76.5714,76.4746,76.523,36261.0
2024-07-26 11:50:00,79.06,79.24,79.05,79.19,124634.0,76.523,76.6973,76.5134,76.6489,124634.0
2024-07-26 11:55:00,79.2,79.2,79.11,79.13,30414.0,76.6585,76.6585,76.5714,76.5908,30414.0
2024-07-26 12:00:00,79.14,79.18,79.11,79.12,40702.0,76.6005,76.6392,76.5714,76.5811,40702.0
2024-07-26 12:05:00,79.13,79.23,79.12,79.23,28363.0,76.5908,76.6876,76.5811,76.6876,28363.0
2024-07-26 12:10:00,79.24,79.24,79.06,79.07,11568.0,76.6973,76.6973,76.523,76.5327,11568.0
2024-07-26 12:15:00,79.07,79.09,79.02,79.07,23960.0,76.5327,76.5521,76.4843,76.5327,23960.0
2024-07-26 12:20:00,79.06,79.07,78.83,78.86,15540.0,76.523,76.5327,76.3004,76.3294,15540.0
2024-07-26 12:25:00,78.86,79.0,78.86,78.96,21819.0,76.3294,76.465,76.3294,76.4262,21819.0
2024-07-26 12:30:00,78.96,78.96,78.81,78.83,30110.0,76.4262,76.4262,76.2811,76.3004,30110.0
2024-07-26 12:35:00,78.84,78.87,78.78,78.85,15148.0,76.3101,76.3391,76.252,76.3198,15148.0
2024-07-26 12:40:00,78.86,78.87,78.82,78.87,9446.0,76.3294,76.3391,76.2907,76.3391,9446.0
2024-07-26 12:45:00,78.87,78.97,78.83,78.96,18081.0,76.3391,76.4359,76.3004,76.4262,18081.0
2024-07-26 12:50:00,78.96,79.01,78.95,79.01,21636.0,76.4262,76.4746,76.4166,76.4746,21636.0
2024-07-26 12:55:00,79.01,79.07,78.99,79.04,16566.0,76.4746,76.5327,76.4553,76.5037,16566.0
2024-07-26 13:00:00,79.05,79.09,79.03,79.07,22803.0,76.5134,76.5521,76.494,76.5327,22803.0
2024-07-26 13:05:00,79.06,79.2,79.05,79.2,16944.0,76.523,76.6585,76.5134,76.6585,16944.0
2024-07-26 13:10:00,79.2,79.2,79.12,79.16,21196.0,76.6585,76.6585,76.5811,76.6198,21196.0
2024-07-26 13:15:00,79.17,79.22,79.16,79.19,19721.0,76.6295,76.6779,76.6198,76.6489,19721.0
2024-07-26 13:20:00,79.2,79.28,79.18,79.28,34169.0,76.6585,76.736,76.6392,76.736,34169.0
2024-07-26 13:25:00,79.29,79.29,79.22,79.25,32922.0,76.7457,76.7457,76.6779,76.7069,32922.0
2024-07-26 13:30:00,79.25,79.27,79.14,79.15,35717.0,76.7069,76.7263,76.6005,76.6101,35717.0
2024-07-26 13:35:00,79.15,79.15,79.03,79.06,33137.0,76.6101,76.6101,76.494,76.523,33137.0
2024-07-26 13:40:00,79.06,79.08,79.0,79.04,16694.0,76.523,76.5424,76.465,76.5037,16694.0
2024-07-26 13:45:00,79.03,79.13,79.03,79.11,14213.0,76.494,76.5908,76.494,76.5714,14213.0
2024-07-26 13:50:00,79.1,79.21,79.1,79.17,30718.0,76.5617,76.6682,76.5617,76.6295,30718.0
2024-07-26 13:55:00,79.16,79.25,79.15,79.22,39523.0,76.6198,76.7069,76.6101,76.6779,39523.0
2024-07-26 14:00:00,79.22,79.29,79.21,79.22,24828.0,76.6779,76.7457,76.6682,76.6779,24828.0
2024-07-26 14:05:00,79.23,79.36,79.21,79.34,23306.0,76.6876,76.8134,76.6682,76.794,23306.0
2024-07-26 14:10:00,79.34,79.35,79.26,79.31,51679.0,76.794,76.8037,76.7166,76.765,51679.0
2024-07-26 14:15:00,79.3,79.32,79.21,79.24,30548.0,76.7553,76.7747,76.6682,76.6973,30548.0
2024-07-26 14:20:00,79.24,79.26,79.21,79.26,19099.0,76.6973,76.7166,76.6682,76.7166,19099.0
2024-07-26 14:25:00,79.26,79.29,79.24,79.26,21721.0,76.7166,76.7457,76.6973,76.7166,21721.0
2024-07-26 14:30:00,79.26,79.26,79.17,79.24,28478.0,76.7166,76.7166,76.6295,76.6973,28478.0
2024-07-26 14:35:00,79.23,79.27,79.21,79.26,22239.0,76.6876,76.7263,76.6682,76.7166,22239.0
2024-07-26 14:40:00,79.26,79.29,79.11,79.18,22478.0,76.7166,76.7457,76.5714,76.6392,22478.0
2024-07-26 14:45:00,79.17,79.18,79.06,79.06,18529.0,76.6295,76.6392,76.523,76.523,18529.0
2024-07-26 14:50:00,79.07,79.09,79.01,79.01,17768.0,76.5327,76.5521,76.4746,76.4746,17768.0
2024-07-26 14:55:00,79.01,79.06,79.0,79.05,22453.0,76.4746,76.523,76.465,76.5134,22453.0
2024-07-26 15:00:00,79.04,79.04,78.91,78.92,28737.0,76.5037,76.5037,76.3778,76.3875,28737.0
2024-07-26 15:05:00,78.91,78.93,78.86,78.92,24429.0,76.3778,76.3972,76.3294,76.3875,24429.0
2024-07-26 15:10:00,78.92,79.0,78.87,78.92,61082.0,76.3875,76.465,76.3391,76.3875,61082.0
2024-07-26 15:15:00,78.91,78.94,78.87,78.91,25277.0,76.3778,76.4069,76.3391,76.3778,25277.0
2024-07-26 15:20:00,78.9,78.91,78.85,78.88,33385.0,76.3682,76.3778,76.3198,76.3488,33385.0
2024-07-26 15:25:00,78.87,78.99,78.87,78.98,22502.0,76.3391,76.4553,76.3391,76.4456,22502.0
2024-07-26 15:30:00,78.98,78.98,78.67,78.73,68753.0,76.4456,76.4456,76.1455,76.2036,68753.0
2024-07-26 15:35:00,78.73,78.78,78.68,78.73,44338.0,76.2036,76.252,76.1552,76.2036,44338.0
2024-07-26 15:40:00,78.73,78.82,78.72,78.81,31077.0,76.2036,76.2907,76.1939,76.2811,31077.0
2024-07-26 15:45:00,78.81,78.84,78.76,78.8,57436.0,76.2811,76.3101,76.2327,76.2714,57436.0
2024-07-26 15:50:00,78.8,78.88,78.54,78.54,118083.0,76.2714,76.3488,76.0197,76.0197,118083.0
2024-07-26 15:55:00,78.56,78.73,78.54,78.72,199964.0,76.0391,76.2036,76.0197,76.1939,199964.0
2024-07-29 09:30:00,79.0,79.32,78.75,78.97,113584.0,76.465,76.7747,76.223,76.4359,113584.0
2024-07-29 09:35:00,78.99,79.0,78.6,78.91,43665.0,76.4553,76.465,76.0778,76.3778,43665.0
2024-07-29 09:40:00,78.89,79.01,78.75,78.86,29630.0,76.3585,76.4746,76.223,76.3294,29630.0
2024-07-29 09:45:00,78.82,79.06,78.77,78.97,35879.0,76.2907,76.523,76.2423,76.4359,35879.0
2024-07-29 09:50:00,78.96,79.0,78.9,78.99,17982.0,76.4262,76.465,76.3682,76.4553,17982.0
2024-07-29 09:55:00,78.97,79.12,78.92,78.97,17313.0,76.4359,76.5811,76.3875,76.4359,17313.0
2024-07-29 10:00:00,78.94,79.13,78.81,79.09,48504.0,76.4069,76.5908,76.2811,76.5521,48504.0
2024-07-29 10:05:00,79.07,79.22,79.0,79.2,39411.0,76.5327,76.6779,76.465,76.6585,39411.0
2024-07-29 10:10:00,79.22,79.34,79.16,79.2,25579.0,76.6779,76.794,76.6198,76.6585,25579.0
2024-07-29 10:15:00,79.18,79.34,79.16,79.25,38545.0,76.6392,76.794,76.6198,76.7069,38545.0
2024-07-29 10:20:00,79.24,79.56,79.19,79.47,42350.0,76.6973,77.007,76.6489,76.9199,42350.0
2024-07-29 10:25:00,79.45,79.56,79.42,79.45,41142.0,76.9005,77.007,76.8715,76.9005,41142.0
2024-07-29 10:30:00,79.43,79.44,79.27,79.29,33747.0,76.8812,76.8908,76.7263,76.7457,33747.0
2024-07-29 10:35:00,79.27,79.27,79.13,79.25,77071.0,76.7263,76.7263,76.5908,76.7069,77071.0
2024-07-29 10:40:00,79.24,79.28,79.15,79.23,61358.0,76.6973,76.736,76.6101,76.6876,61358.0
2024-07-29 10:45:00,79.23,79.3,79.09,79.11,68516.0,76.6876,76.7553,76.5521,76.5714,68516.0
2024-07-29 10:50:00,79.11,79.42,79.1,79.39,37819.0,76.5714,76.8715,76.5617,76.8424,37819.0
2024-07-29 10:55:00,79.38,79.67,79.36,79.66,46944.0,76.8328,77.1135,76.8134,77.1038,46944.0
2024-07-29 11:00:00,79.67,79.93,79.67,79.92,55795.0,77.1135,77.3651,77.1135,77.3554,55795.0
2024-07-29 11:05:00,79.92,79.93,79.63,79.86,50279.0,77.3554,77.3651,77.0747,77.2974,50279.0
2024-07-29 11:10:00,79.84,80.04,79.81,80.04,49723.0,77.278,77.4716,77.249,77.4716,49723.0
2024-07-29 11:15:00,80.03,80.11,79.97,80.06,33179.0,77.4619,77.5393,77.4038,77.4909,33179.0
2024-07-29 11:20:00,80.08,80.18,80.08,80.13,35551.0,77.5103,77.6071,77.5103,77.5587,35551.0
2024-07-29 11:25:00,80.13,80.13,79.97,80.0,97691.0,77.5587,77.5587,77.4038,77.4329,97691.0
2024-07-29 11:30:00,80.0,80.13,79.98,80.11,72439.0,77.4329,77.5587,77.4135,77.5393,72439.0
2024-07-29 11:35:00,80.11,80.15,80.02,80.04,43258.0,77.5393,77.5781,77.4522,77.4716,43258.0
2024-07-29 11:40:00,80.02,80.03,79.93,79.98,45253.0,77.4522,77.4619,77.3651,77.4135,45253.0
2024-07-29 11:45:00,79.97,80.11,79.96,80.02,51126.0,77.4038,77.5393,77.3942,77.4522,51126.0
2024-07-29 11:50:00,80.03,80.07,79.97,80.0,41349.0,77.4619,77.5006,77.4038,77.4329,41349.0
2024-07-29 11:55:00,80.02,80.13,80.01,80.03,64856.0,77.4522,77.5587,77.4425,77.4619,64856.0
2024-07-29 12:00:00,80.03,80.15,80.03,80.14,31204.0,77.4619,77.5781,77.4619,77.5684,31204.0
2024-07-29 12:05:00,80.15,80.2,80.1,80.11,27269.0,77.5781,77.6265,77.5297,77.5393,27269.0
2024-07-29 12:10:00,80.11,80.2,80.1,80.16,32415.0,77.5393,77.6265,77.5297,77.5877,32415.0
2024-07-29 12:15:00,80.16,80.16,80.01,80.01,19076.0,77.5877,77.5877,77.4425,77.4425,19076.0
2024-07-29 12:20:00,79.99,79.99,79.87,79.94,41170.0,77.4232,77.4232,77.307,77.3748,41170.0
2024-07-29 12:25:00,79.93,80.02,79.91,80.02,20913.0,77.3651,77.4522,77.3458,77.4522,20913.0
2024-07-29 12:30:00,80.03,80.09,79.97,80.01,35425.0,77.4619,77.52,77.4038,77.4425,35425.0
2024-07-29 12:35:00,80.01,80.17,79.96,80.01,29915.0,77.4425,77.5974,77.3942,77.4425,29915.0
2024-07-29 12:40:00,80.0,80.02,79.95,79.96,22220.0,77.4329,77.4522,77.3845,77.3942,22220.0
2024-07-29 12:45:00,79.96,80.05,79.93,80.04,30082.0,77.3942,77.4813,77.3651,77.4716,30082.0
2024-07-29 12:50:00,80.06,80.06,79.96,80.04,35644.0,77.4909,77.4909,77.3942,77.4716,35644.0
2024-07-29 12:55:00,80.05,80.07,79.98,80.02,13146.0,77.4813,77.5006,77.4135,77.4522,13146.0
2024-07-29 13:00:00,80.01,80.05,79.96,80.04,17839.0,77.4425,77.4813,77.3942,77.4716,17839.0
2024-07-29 13:05:00,80.04,80.13,80.03,80.09,14311.0,77.4716,77.5587,77.4619,77.52,14311.0
2024-07-29 13:10:00,80.09,80.13,80.02,80.1,19225.0,77.52,77.5587,77.4522,77.5297,19225.0
2024-07-29 13:15:00,80.11,80.22,80.09,80.17,20744.0,77.5393,77.6458,77.52,77.5974,20744.0
2024-07-29 13:20:00,80.16,80.2,80.14,80.15,18594.0,77.5877,77.6265,77.5684,77.5781,18594.0
2024-07-29 13:25:00,80.13,80.16,80.11,80.11,22126.0,77.5587,77.5877,77.5393,77.5393,22126.0
2024-07-29 13:30:00,80.11,80.12,80.01,80.03,20552.0,77.5393,77.549,77.4425,77.4619,20552.0
2024-07-29 13:35:00,80.01,80.05,79.98,80.05,27181.0,77.4425,77.4813,77.4135,77.4813,27181.0
2024-07-29 13:40:00,80.04,80.06,79.93,80.05,19496.0,77.4716,77.4909,77.3651,77.4813,19496.0
2024-07-29 13:45:00,80.05,80.07,80.01,80.05,19554.0,77.4813,77.5006,77.4425,77.4813,19554.0
2024-07-29 13:50:00,80.05,80.1,80.03,80.06,17714.0,77.4813,77.5297,77.4619,77.4909,17714.0
2024-07-29 13:55:00,80.06,80.18,80.04,80.18,26272.0,77.4909,77.6071,77.4716,77.6071,26272.0
2024-07-29 14:00:00,80.17,80.26,80.15,80.24,22221.0,77.5974,77.6845,77.5781,77.6652,22221.0
2024-07-29 14:05:00,80.24,80.33,80.23,80.27,24438.0,77.6652,77.7523,77.6555,77.6942,24438.0
2024-07-29 14:10:00,80.27,80.27,80.17,80.2,32641.0,77.6942,77.6942,77.5974,77.6265,32641.0
2024-07-29 14:15:00,80.2,80.2,79.98,80.09,51002.0,77.6265,77.6265,77.4135,77.52,51002.0
2024-07-29 14:20:00,80.1,80.15,79.99,80.12,51079.0,77.5297,77.5781,77.4232,77.549,51079.0
2024-07-29 14:25:00,80.11,80.25,80.1,80.24,23957.0,77.5393,77.6748,77.5297,77.6652,23957.0
2024-07-29 14:30:00,80.25,80.25,80.15,80.22,26385.0,77.6748,77.6748,77.5781,77.6458,26385.0
2024-07-29 14:35:00,80.21,80.26,80.18,80.26,29141.0,77.6361,77.6845,77.6071,77.6845,29141.0
2024-07-29 14:40:00,80.25,80.35,80.23,80.3,23457.0,77.6748,77.7716,77.6555,77.7232,23457.0
2024-07-29 14:45:00,80.32,80.36,80.28,80.29,28115.0,77.7426,77.7813,77.7039,77.7136,28115.0
2024-07-29 14:50:00,80.3,80.33,80.24,80.3,19142.0,77.7232,77.7523,77.6652,77.7232,19142.0
2024-07-29 14:55:00,80.3,80.32,80.24,80.27,34296.0,77.7232,77.7426,77.6652,77.6942,34296.0
2024-07-29 15:00:00,80.27,80.33,80.25,80.31,45148.0,77.6942,77.7523,77.6748,77.7329,45148.0
2024-07-29 15:05:00,80.31,80.34,80.29,80.31,51716.0,77.7329,77.762,77.7136,77.7329,51716.0
2024-07-29 15:10:00,80.32,80.33,80.29,80.3,52564.0,77.7426,77.7523,77.7136,77.7232,52564.0
2024-07-29 15:15:00,80.28,80.32,80.15,80.27,217372.0,77.7039,77.7426,77.5781,77.6942,217372.0
2024-07-29 15:20:00,80.27,80.29,80.19,80.2,55555.0,77.6942,77.7136,77.6168,77.6265,55555.0
2024-07-29 15:25:00,80.19,80.28,80.18,80.18,53537.0,77.6168,77.7039,77.6071,77.6071,53537.0
2024-07-29 15:30:00,80.19,80.25,80.04,80.07,111172.0,77.6168,77.6748,77.4716,77.5006,111172.0
2024-07-29 15:35:00,80.07,80.23,80.06,80.22,73488.0,77.5006,77.6555,77.4909,77.6458,73488.0
2024-07-29 15:40:00,80.22,80.25,80.16,80.2,61358.0,77.6458,77.6748,77.5877,77.6265,61358.0
2024-07-29 15:45:00,80.2,80.33,80.16,80.33,88677.0,77.6265,77.7523,77.5877,77.7523,88677.0
2024-07-29 15:50:00,80.33,80.39,80.18,80.2,141457.0,77.7523,77.8104,77.6071,77.6265,141457.0
2024-07-29 15:55:00,80.2,80.23,79.99,80.0,515083.0,77.6265,77.6555,77.4232,77.4329,515083.0
2024-07-30 09:30:00,79.72,80.09,79.7,79.97,96508.0,77.1619,77.52,77.1425,77.4038,96508.0
2024-07-30 09:35:00,79.95,79.99,79.73,79.95,44429.0,77.3845,77.4232,77.1715,77.3845,44429.0
2024-07-30 09:40:00,79.94,80.19,79.77,80.17,28391.0,77.3748,77.6168,77.2102,77.5974,28391.0
2024-07-30 09:45:00,80.17,80.39,80.09,80.11,163175.0,77.5974,77.8104,77.52,77.5393,163175.0
2024-07-30 09:50:00,80.13,80.51,80.12,80.44,132904.0,77.5587,77.9265,77.549,77.8587,132904.0
2024-07-30 09:55:00,80.44,80.54,80.34,80.44,57840.0,77.8587,77.9555,77.762,77.8587,57840.0
2024-07-30 10:00:00,80.45,80.52,80.37,80.37,44786.0,77.8684,77.9362,77.791,77.791,44786.0
2024-07-30 10:05:00,80.36,80.4,80.22,80.25,34359.0,77.7813,77.82,77.6458,77.6748,34359.0
2024-07-30 10:10:00,80.25,80.43,80.25,80.36,60471.0,77.6748,77.8491,77.6748,77.7813,60471.0
2024-07-30 10:15:00,80.35,80.49,80.26,80.42,40311.0,77.7716,77.9071,77.6845,77.8394,40311.0
2024-07-30 10:20:00,80.42,80.51,80.4,80.49,36068.0,77.8394,77.9265,77.82,77.9071,36068.0
2024-07-30 10:25:00,80.49,80.52,80.45,80.47,51314.0,77.9071,77.9362,77.8684,77.8878,51314.0
2024-07-30 10:30:00,80.46,80.47,80.31,80.38,40092.0,77.8781,77.8878,77.7329,77.8007,40092.0
2024-07-30 10:35:00,80.39,80.39,80.13,80.33,31041.0,77.8104,77.8104,77.5587,77.7523,31041.0
2024-07-30 10:40:00,80.32,80.39,80.21,80.28,48209.0,77.7426,77.8104,77.6361,77.7039,48209.0
2024-07-30 10:45:00,80.27,80.33,80.23,80.33,36937.0,77.6942,77.7523,77.6555,77.7523,36937.0
2024-07-30 10:50:00,80.32,80.41,80.3,80.31,31189.0,77.7426,77.8297,77.7232,77.7329,31189.0
2024-07-30 10:55:00,80.3,80.36,80.23,80.32,21631.0,77.7232,77.7813,77.6555,77.7426,21631.0
2024-07-30 11:00:00,80.33,80.41,80.31,80.34,57612.0,77.7523,77.8297,77.7329,77.762,57612.0
2024-07-30 11:05:00,80.34,80.39,80.28,80.28,39608.0,77.762,77.8104,77.7039,77.7039,39608.0
2024-07-30 11:10:00,80.28,80.4,80.26,80.33,40992.0,77.7039,77.82,77.6845,77.7523,40992.0
2024-07-30 11:15:00,80.34,80.36,80.27,80.29,33223.0,77.762,77.7813,77.6942,77.7136,33223.0
2024-07-30 11:20:00,80.28,80.32,80.17,80.28,32266.0,77.7039,77.7426,77.5974,77.7039,32266.0
2024-07-30 11:25:00,80.28,80.29,80.05,80.05,20742.0,77.7039,77.7136,77.4813,77.4813,20742.0
2024-07-30 11:30:00,80.07,80.23,80.05,80.2,38966.0,77.5006,77.6555,77.4813,77.6265,38966.0
2024-07-30 11:35:00,80.21,80.43,80.2,80.41,43348.0,77.6361,77.8491,77.6265,77.8297,43348.0
2024-07-30 11:40:00,80.42,80.46,80.37,80.44,50078.0,77.8394,77.8781,77.791,77.8587,50078.0
2024-07-30 11:45:00,80.43,80.43,80.36,80.41,30749.0,77.8491,77.8491,77.7813,77.8297,30749.0
2024-07-30 11:50:00,80.41,80.42,80.32,80.34,30271.0,77.8297,77.8394,77.7426,77.762,30271.0
2024-07-30 11:55:00,80.35,80.42,80.33,80.42,28912.0,77.7716,77.8394,77.7523,77.8394,28912.0
2024-07-30 12:00:00,80.43,80.5,80.26,80.3,37245.0,77.8491,77.9168,77.6845,77.7232,37245.0
2024-07-30 12:05:00,80.3,80.38,80.29,80.33,27253.0,77.7232,77.8007,77.7136,77.7523,27253.0
2024-07-30 12:10:00,80.33,80.36,80.27,80.32,22689.0,77.7523,77.7813,77.6942,77.7426,22689.0
2024-07-30 12:15:00,80.33,80.37,80.3,80.37,25343.0,77.7523,77.791,77.7232,77.791,25343.0
2024-07-30 12:20:00,80.37,80.44,80.35,80.41,80055.0,77.791,77.8587,77.7716,77.8297,80055.0
2024-07-30 12:25:00,80.41,80.49,80.38,80.4,87161.0,77.8297,77.9071,77.8007,77.82,87161.0
2024-07-30 12:30:00,80.4,80.4,80.26,80.34,85358.0,77.82,77.82,77.6845,77.762,85358.0
2024-07-30 12:35:00,80.34,80.45,80.34,80.4,53192.0,77.762,77.8684,77.762,77.82,53192.0
2024-07-30 12:40:00,80.4,80.47,80.33,80.34,36146.0,77.82,77.8878,77.7523,77.762,36146.0
2024-07-30 12:45:00,80.34,80.39,80.3,80.31,39053.0,77.762,77.8104,77.7232,77.7329,39053.0
2024-07-30 12:50:00,80.31,80.49,80.3,80.42,37626.0,77.7329,77.9071,77.7232,77.8394,37626.0
2024-07-30 12:55:00,80.43,80.43,80.32,80.34,35746.0,77.8491,77.8491,77.7426,77.762,35746.0
2024-07-30 13:00:00,80.34,80.38,80.25,80.38,22747.0,77.762,77.8007,77.6748,77.8007,22747.0
2024-07-30 13:05:00,80.37,80.44,80.34,80.36,33201.0,77.791,77.8587,77.762,77.7813,33201.0
2024-07-30 13:10:00,80.36,80.4,80.31,80.34,28302.0,77.7813,77.82,77.7329,77.762,28302.0
2024-07-30 13:15:00,80.34,80.41,80.32,80.4,64443.0,77.762,77.8297,77.7426,77.82,64443.0
2024-07-30 13:20:00,80.4,80.71,80.39,80.71,254957.0,77.82,78.1201,77.8104,78.1201,254957.0
2024-07-30 13:25:00,80.7,80.71,80.58,80.66,27968.0,78.1104,78.1201,77.9943,78.0717,27968.0
2024-07-30 13:30:00,80.65,80.68,80.58,80.65,29119.0,78.062,78.091,77.9943,78.062,29119.0
2024-07-30 13:35:00,80.66,80.68,80.62,80.65,30426.0,78.0717,78.091,78.033,78.062,30426.0
2024-07-30 13:40:00,80.64,80.65,80.55,80.64,21613.0,78.0523,78.062,77.9652,78.0523,21613.0
2024-07-30 13:45:00,80.65,80.66,80.6,80.61,20314.0,78.062,78.0717,78.0136,78.0233,20314.0
2024-07-30 13:50:00,80.62,80.69,80.61,80.69,27997.0,78.033,78.1007,78.0233,78.1007,27997.0
2024-07-30 13:55:00,80.69,80.71,80.66,80.71,93060.0,78.1007,78.1201,78.0717,78.1201,93060.0
2024-07-30 14:00:00,80.7,80.76,80.67,80.76,51728.0,78.1104,78.1685,78.0814,78.1685,51728.0
2024-07-30 14:05:00,80.75,80.76,80.66,80.68,30676.0,78.1588,78.1685,78.0717,78.091,30676.0
2024-07-30 14:10:00,80.67,80.7,80.66,80.69,24089.0,78.0814,78.1104,78.0717,78.1007,24089.0
2024-07-30 14:15:00,80.69,80.7,80.65,80.66,29019.0,78.1007,78.1104,78.062,78.0717,29019.0
2024-07-30 14:20:00,80.65,80.66,80.59,80.62,30189.0,78.062,78.0717,78.0039,78.033,30189.0
2024-07-30 14:25:00,80.61,80.64,80.58,80.59,22665.0,78.0233,78.0523,77.9943,78.0039,22665.0
2024-07-30 14:30:00,80.59,80.64,80.56,80.62,173632.0,78.0039,78.0523,77.9749,78.033,173632.0
2024-07-30 14:35:00,80.64,80.67,80.64,80.65,39221.0,78.0523,78.0814,78.0523,78.062,39221.0
2024-07-30 14:40:00,80.65,80.66,80.54,80.54,35153.0,78.062,78.0717,77.9555,77.9555,35153.0
2024-07-30 14:45:00,80.55,80.55,80.48,80.5,25286.0,77.9652,77.9652,77.8975,77.9168,25286.0
2024-07-30 14:50:00,80.49,80.51,80.46,80.48,49082.0,77.9071,77.9265,77.8781,77.8975,49082.0
2024-07-30 14:55:00,80.47,80.47,80.42,80.45,17149.0,77.8878,77.8878,77.8394,77.8684,17149.0
2024-07-30 15:00:00,80.45,80.45,80.4,80.44,30448.0,77.8684,77.8684,77.82,77.8587,30448.0
2024-07-30 15:05:00,80.45,80.47,80.41,80.47,40831.0,77.8684,77.8878,77.8297,77.8878,40831.0
2024-07-30 15:10:00,80.48,80.54,80.46,80.54,48591.0,77.8975,77.9555,77.8781,77.9555,48591.0
2024-07-30 15:15:00,80.54,80.58,80.52,80.56,37833.0,77.9555,77.9943,77.9362,77.9749,37833.0
2024-07-30 15:20:00,80.56,80.56,80.47,80.53,30198.0,77.9749,77.9749,77.8878,77.9459,30198.0
2024-07-30 15:25:00,80.53,80.54,80.5,80.54,62006.0,77.9459,77.9555,77.9168,77.9555,62006.0
2024-07-30 15:30:00,80.53,80.55,80.48,80.55,64520.0,77.9459,77.9652,77.8975,77.9652,64520.0
2024-07-30 15:35:00,80.55,80.57,80.5,80.53,100832.0,77.9652,77.9846,77.9168,77.9459,100832.0
2024-07-30 15:40:00,80.53,80.77,80.52,80.69,64485.0,77.9459,78.1782,77.9362,78.1007,64485.0
2024-07-30 15:45:00,80.7,80.75,80.63,80.71,88457.0,78.1104,78.1588,78.0427,78.1201,88457.0
2024-07-30 15:50:00,80.72,80.78,80.63,80.72,257997.0,78.1298,78.1878,78.0427,78.1298,257997.0
2024-07-30 15:55:00,80.71,81.0,80.7,80.8,495202.0,78.1201,78.4008,78.1104,78.2072,495202.0
2024-07-31 09:30:00,80.36,80.47,79.95,80.17,103255.0,77.7813,77.8878,77.3845,77.5974,103255.0
2024-07-31 09:35:00,80.17,80.19,79.64,79.7,47515.0,77.5974,77.6168,77.0844,77.1425,47515.0
2024-07-31 09:40:00,79.74,79.87,79.5,79.7,26525.0,77.1812,77.307,76.9489,77.1425,26525.0
2024-07-31 09:45:00,79.7,79.79,79.39,79.7,71117.0,77.1425,77.2296,76.8424,77.1425,71117.0
2024-07-31 09:50:00,79.71,79.81,79.33,79.33,48292.0,77.1522,77.249,76.7844,76.7844,48292.0
2024-07-31 09:55:00,79.33,79.33,78.96,79.12,65904.0,76.7844,76.7844,76.4262,76.5811,65904.0
2024-07-31 10:00:00,79.12,79.29,79.06,79.13,62493.0,76.5811,76.7457,76.523,76.5908,62493.0
2024-07-31 10:05:00,79.15,79.45,78.98,79.39,94665.0,76.6101,76.9005,76.4456,76.8424,94665.0
2024-07-31 10:10:00,79.38,79.89,79.35,79.77,44643.0,76.8328,77.3264,76.8037,77.2102,44643.0
2024-07-31 10:15:00,79.8,79.87,79.66,79.7,35464.0,77.2393,77.307,77.1038,77.1425,35464.0
2024-07-31 10:20:00,79.68,80.13,79.63,80.09,68323.0,77.1231,77.5587,77.0747,77.52,68323.0
2024-07-31 10:25:00,80.09,80.32,80.06,80.24,51399.0,77.52,77.7426,77.4909,77.6652,51399.0
2024-07-31 10:30:00,80.26,80.61,80.24,80.49,79856.0,77.6845,78.0233,77.6652,77.9071,79856.0
2024-07-31 10:35:00,80.49,80.5,80.29,80.29,54014.0,77.9071,77.9168,77.7136,77.7136,54014.0
2024-07-31 10:40:00,80.31,80.51,80.28,80.49,30309.0,77.7329,77.9265,77.7039,77.9071,30309.0
2024-07-31 10:45:00,80.5,80.6,80.4,80.41,18812.0,77.9168,78.0136,77.82,77.8297,18812.0
2024-07-31 10:50:00,80.42,80.49,80.35,80.42,26771.0,77.8394,77.9071,77.7716,77.8394,26771.0
2024-07-31 10:55:00,80.42,80.6,80.41,80.56,51148.0,77.8394,78.0136,77.8297,77.9749,51148.0
2024-07-31 11:00:00,80.57,80.7,80.57,80.64,27331.0,77.9846,78.1104,77.9846,78.0523,27331.0
2024-07-31 11:05:00,80.66,80.74,80.59,80.65,48022.0,78.0717,78.1491,78.0039,78.062,48022.0
2024-07-31 11:10:00,80.65,80.69,80.56,80.68,33246.0,78.062,78.1007,77.9749,78.091,33246.0
2024-07-31 11:15:00,80.68,80.79,80.59,80.74,55433.0,78.091,78.1975,78.0039,78.1491,55433.0
2024-07-31 11:20:00,80.74,80.89,80.71,80.86,48462.0,78.1491,78.2943,78.1201,78.2653,48462.0
2024-07-31 11:25:00,80.85,80.9,80.73,80.75,53916.0,78.2556,78.304,78.1394,78.1588,53916.0
2024-07-31 11:30:00,80.75,80.8,80.63,80.69,66035.0,78.1588,78.2072,78.0427,78.1007,66035.0
2024-07-31 11:35:00,80.7,80.86,80.65,80.83,41642.0,78.1104,78.2653,78.062,78.2362,41642.0
2024-07-31 11:40:00,80.82,80.98,80.8,80.94,24745.0,78.2266,78.3814,78.2072,78.3427,24745.0
2024-07-31 11:45:00,80.95,80.98,80.86,80.86,22439.0,78.3524,78.3814,78.2653,78.2653,22439.0
2024-07-31 11:50:00,80.86,80.89,80.73,80.77,29541.0,78.2653,78.2943,78.1394,78.1782,29541.0
2024-07-31 11:55:00,80.78,80.8,80.73,80.78,34037.0,78.1878,78.2072,78.1394,78.1878,34037.0
2024-07-31 12:00:00,80.76,80.79,80.67,80.75,27827.0,78.1685,78.1975,78.0814,78.1588,27827.0
2024-07-31 12:05:00,80.75,80.82,80.71,80.79,26745.0,78.1588,78.2266,78.1201,78.1975,26745.0
2024-07-31 12:10:00,80.79,80.82,80.75,80.76,31876.0,78.1975,78.2266,78.1588,78.1685,31876.0
2024-07-31 12:15:00,80.75,80.76,80.68,80.69,16837.0,78.1588,78.1685,78.091,78.1007,16837.0
2024-07-31 12:20:00,80.68,80.83,80.68,80.77,17346.0,78.091,78.2362,78.091,78.1782,17346.0
2024-07-31 12:25:00,80.75,80.84,80.73,80.81,31540.0,78.1588,78.2459,78.1394,78.2169,31540.0
2024-07-31 12:30:00,80.83,80.88,80.81,80.82,20783.0,78.2362,78.2846,78.2169,78.2266,20783.0
2024-07-31 12:35:00,80.81,80.99,80.81,80.94,81020.0,78.2169,78.3911,78.2169,78.3427,81020.0
2024-07-31 12:40:00,80.94,80.94,80.83,80.84,13498.0,78.3427,78.3427,78.2362,78.2459,13498.0
2024-07-31 12:45:00,80.85,80.91,80.77,80.79,13141.0,78.2556,78.3137,78.1782,78.1975,13141.0
2024-07-31 12:50:00,80.79,80.82,80.66,80.7,15726.0,78.1975,78.2266,78.0717,78.1104,15726.0
2024-07-31 12:55:00,80.7,80.79,80.64,80.64,12235.0,78.1104,78.1975,78.0523,78.0523,12235.0
2024-07-31 13:00:00,80.64,80.68,80.58,80.67,21983.0,78.0523,78.091,77.9943,78.0814,21983.0
2024-07-31 13:05:00,80.68,80.68,80.53,80.56,15636.0,78.091,78.091,77.9459,77.9749,15636.0
2024-07-31 13:10:00,80.56,80.66,80.54,80.59,39202.0,77.9749,78.0717,77.9555,78.0039,39202.0
2024-07-31 13:15:00,80.59,80.66,80.56,80.65,15818.0,78.0039,78.0717,77.9749,78.062,15818.0
2024-07-31 13:20:00,80.65,80.74,80.64,80.67,16029.0,78.062,78.1491,78.0523,78.0814,16029.0
2024-07-31 13:25:00,80.68,80.7,80.61,80.64,13459.0,78.091,78.1104,78.0233,78.0523,13459.0
2024-07-31 13:30:00,80.65,80.68,80.56,80.59,14256.0,78.062,78.091,77.9749,78.0039,14256.0
2024-07-31 13:35:00,80.61,80.69,80.6,80.61,24496.0,78.0233,78.1007,78.0136,78.0233,24496.0
2024-07-31 13:40:00,80.62,80.65,80.59,80.61,24150.0,78.033,78.062,78.0039,78.0233,24150.0
2024-07-31 13:45:00,80.6,80.62,80.51,80.55,14849.0,78.0136,78.033,77.9265,77.9652,14849.0
2024-07-31 13:50:00,80.55,80.71,80.55,80.69,32058.0,77.9652,78.1201,77.9652,78.1007,32058.0
2024-07-31 13:55:00,80.71,80.72,80.61,80.63,21092.0,78.1201,78.1298,78.0233,78.0427,21092.0
2024-07-31 14:00:00,80.62,80.63,80.47,80.59,26597.0,78.033,78.0427,77.8878,78.0039,26597.0
2024-07-31 14:05:00,80.59,80.65,80.51,80.51,22245.0,78.0039,78.062,77.9265,77.9265,22245.0
2024-07-31 14:10:00,80.52,80.6,80.5,80.59,40871.0,77.9362,78.0136,77.9168,78.0039,40871.0
2024-07-31 14:15:00,80.59,80.6,80.55,80.56,23118.0,78.0039,78.0136,77.9652,77.9749,23118.0
2024-07-31 14:20:00,80.56,80.63,80.54,80.58,76993.0,77.9749,78.0427,77.9555,77.9943,76993.0
2024-07-31 14:25:00,80.58,80.66,80.57,80.62,24693.0,77.9943,78.0717,77.9846,78.033,24693.0
2024-07-31 14:30:00,80.63,80.81,80.63,80.69,33786.0,78.0427,78.2169,78.0427,78.1007,33786.0
2024-07-31 14:35:00,80.67,80.67,80.51,80.52,25845.0,78.0814,78.0814,77.9265,77.9362,25845.0
2024-07-31 14:40:00,80.52,80.66,80.5,80.61,24604.0,77.9362,78.0717,77.9168,78.0233,24604.0
2024-07-31 14:45:00,80.63,80.7,80.54,80.7,38230.0,78.0427,78.1104,77.9555,78.1104,38230.0
2024-07-31 14:50:00,80.71,80.71,80.51,80.61,21115.0,78.1201,78.1201,77.9265,78.0233,21115.0
2024-07-31 14:55:00,80.63,80.75,80.62,80.69,20038.0,78.0427,78.1588,78.033,78.1007,20038.0
2024-07-31 15:00:00,80.69,80.83,80.66,80.69,36343.0,78.1007,78.2362,78.0717,78.1007,36343.0
2024-07-31 15:05:00,80.72,80.78,80.58,80.63,36549.0,78.1298,78.1878,77.9943,78.0427,36549.0
2024-07-31 15:10:00,80.63,80.7,80.56,80.65,44491.0,78.0427,78.1104,77.9749,78.062,44491.0
2024-07-31 15:15:00,80.64,80.7,80.42,80.42,27335.0,78.0523,78.1104,77.8394,77.8394,27335.0
2024-07-31 15:20:00,80.42,80.52,80.38,80.42,28471.0,77.8394,77.9362,77.8007,77.8394,28471.0
2024-07-31 15:25:00,80.41,80.49,80.36,80.39,25643.0,77.8297,77.9071,77.7813,77.8104,25643.0
2024-07-31 15:30:00,80.36,80.37,80.13,80.22,39630.0,77.7813,77.791,77.5587,77.6458,39630.0
2024-07-31 15:35:00,80.23,80.37,80.2,80.24,32098.0,77.6555,77.791,77.6265,77.6652,32098.0
2024-07-31 15:40:00,80.23,80.42,80.21,80.4,50702.0,77.6555,77.8394,77.6361,77.82,50702.0
2024-07-31 15:45:00,80.39,80.43,80.25,80.35,55045.0,77.8104,77.8491,77.6748,77.7716,55045.0
2024-07-31 15:50:00,80.35,80.47,80.25,80.27,106722.0,77.7716,77.8878,77.6748,77.6942,106722.0
2024-07-31 15:55:00,80.27,80.42,80.2,80.33,311792.0,77.6942,77.8394,77.6265,77.7523,311792.0
2024-08-01 09:30:00,80.69,81.09,80.57,81.04,129183.0,78.1007,78.4879,77.9846,78.4395,129183.0
2024-08-01 09:35:00,81.01,81.01,80.55,80.69,39429.0,78.4105,78.4105,77.9652,78.1007,39429.0
2024-08-01 09:40:00,80.69,80.77,80.49,80.51,33298.0,78.1007,78.1782,77.9071,77.9265,33298.0
2024-08-01 09:45:00,80.49,80.55,80.25,80.46,45110.0,77.9071,77.9652,77.6748,77.8781,45110.0
2024-08-01 09:50:00,80.46,80.53,80.26,80.26,33173.0,77.8781,77.9459,77.6845,77.6845,33173.0
2024-08-01 09:55:00,80.28,80.4,80.13,80.33,32324.0,77.7039,77.82,77.5587,77.7523,32324.0
2024-08-01 10:00:00,80.37,80.43,80.28,80.35,41961.0,77.791,77.8491,77.7039,77.7716,41961.0
2024-08-01 10:05:00,80.34,80.34,79.96,80.01,34834.0,77.762,77.762,77.3942,77.4425,34834.0
2024-08-01 10:10:00,80.02,80.04,79.91,79.91,30024.0,77.4522,77.4716,77.3458,77.3458,30024.0
2024-08-01 10:15:00,79.92,80.05,79.88,80.05,20445.0,77.3554,77.4813,77.3167,77.4813,20445.0
2024-08-01 10:20:00,80.07,80.16,79.91,79.93,34517.0,77.5006,77.5877,77.3458,77.3651,34517.0
2024-08-01 10:25:00,79.92,80.03,79.83,79.83,47953.0,77.3554,77.4619,77.2683,77.2683,47953.0
2024-08-01 10:30:00,79.84,79.89,79.69,79.75,68653.0,77.278,77.3264,77.1328,77.1909,68653.0
2024-08-01 10:35:00,79.72,79.72,79.5,79.5,50027.0,77.1619,77.1619,76.9489,76.9489,50027.0
2024-08-01 10:40:00,79.5,79.71,79.48,79.7,38371.0,76.9489,77.1522,76.9296,77.1425,38371.0
2024-08-01 10:45:00,79.71,79.79,79.63,79.63,46219.0,77.1522,77.2296,77.0747,77.0747,46219.0
2024-08-01 10:50:00,79.62,79.66,79.44,79.45,37985.0,77.0651,77.1038,76.8908,76.9005,37985.0
2024-08-01 10:55:00,79.46,79.55,79.44,79.51,35373.0,76.9102,76.9973,76.8908,76.9586,35373.0
2024-08-01 11:00:00,79.53,79.57,79.44,79.46,36261.0,76.978,77.0167,76.8908,76.9102,36261.0
2024-08-01 11:05:00,79.45,79.59,79.38,79.58,33255.0,76.9005,77.036,76.8328,77.0263,33255.0
2024-08-01 11:10:00,79.59,79.61,79.49,79.55,57905.0,77.036,77.0554,76.9392,76.9973,57905.0
2024-08-01 11:15:00,79.55,79.7,79.55,79.64,39234.0,76.9973,77.1425,76.9973,77.0844,39234.0
2024-08-01 11:20:00,79.63,79.85,79.63,79.84,31229.0,77.0747,77.2877,77.0747,77.278,31229.0
2024-08-01 11:25:00,79.84,79.86,79.76,79.77,34736.0,77.278,77.2974,77.2006,77.2102,34736.0
2024-08-01 11:30:00,79.78,79.92,79.72,79.72,51362.0,77.2199,77.3554,77.1619,77.1619,51362.0
2024-08-01 11:35:00,79.73,79.82,79.63,79.8,27161.0,77.1715,77.2586,77.0747,77.2393,27161.0
2024-08-01 11:40:00,79.8,80.0,79.8,79.95,32812.0,77.2393,77.4329,77.2393,77.3845,32812.0
2024-08-01 11:45:00,79.96,79.98,79.82,79.84,30646.0,77.3942,77.4135,77.2586,77.278,30646.0
2024-08-01 11:50:00,79.85,79.88,79.77,79.81,54211.0,77.2877,77.3167,77.2102,77.249,54211.0
2024-08-01 11:55:00,79.83,79.95,79.82,79.92,23625.0,77.2683,77.3845,77.2586,77.3554,23625.0
2024-08-01 12:00:00,79.94,79.94,79.81,79.83,25496.0,77.3748,77.3748,77.249,77.2683,25496.0
2024-08-01 12:05:00,79.82,80.0,79.82,79.99,19231.0,77.2586,77.4329,77.2586,77.4232,19231.0
2024-08-01 12:10:00,80.0,80.03,79.9,79.94,25453.0,77.4329,77.4619,77.3361,77.3748,25453.0
2024-08-01 12:15:00,79.95,80.12,79.95,80.1,19534.0,77.3845,77.549,77.3845,77.5297,19534.0
2024-08-01 12:20:00,80.1,80.1,79.93,79.95,22118.0,77.5297,77.5297,77.3651,77.3845,22118.0
2024-08-01 12:25:00,79.94,80.04,79.92,80.04,15006.0,77.3748,77.4716,77.3554,77.4716,15006.0
2024-08-01 12:30:00,80.03,80.04,79.93,79.96,14512.0,77.4619,77.4716,77.3651,77.3942,14512.0
2024-08-01 12:35:00,79.96,79.97,79.87,79.87,17599.0,77.3942,77.4038,77.307,77.307,17599.0
2024-08-01 12:40:00,79.88,79.88,79.74,79.75,20850.0,77.3167,77.3167,77.1812,77.1909,20850.0
2024-08-01 12:45:00,79.76,79.95,79.75,79.89,26389.0,77.2006,77.3845,77.1909,77.3264,26389.0
2024-08-01 12:50:00,79.89,80.0,79.88,79.96,12449.0,77.3264,77.4329,77.3167,77.3942,12449.0
2024-08-01 12:55:00,79.96,80.0,79.9,79.96,16681.0,77.3942,77.4329,77.3361,77.3942,16681.0
2024-08-01 13:00:00,79.98,80.01,79.93,79.97,14846.0,77.4135,77.4425,77.3651,77.4038,14846.0
2024-08-01 13:05:00,79.97,80.0,79.94,80.0,16881.0,77.4038,77.4329,77.3748,77.4329,16881.0
2024-08-01 13:10:00,80.0,80.14,79.97,80.09,27689.0,77.4329,77.5684,77.4038,77.52,27689.0
2024-08-01 13:15:00,80.1,80.12,80.0,80.0,14039.0,77.5297,77.549,77.4329,77.4329,14039.0
2024-08-01 13:20:00,80.01,80.18,79.98,80.17,19118.0,77.4425,77.6071,77.4135,77.5974,19118.0
2024-08-01 13:25:00,80.2,80.21,80.08,80.1,17156.0,77.6265,77.6361,77.5103,77.5297,17156.0
2024-08-01 13:30:00,80.09,80.12,80.04,80.07,14395.0,77.52,77.549,77.4716,77.5006,14395.0
2024-08-01 13:35:00,80.07,80.2,80.01,80.18,23662.0,77.5006,77.6265,77.4425,77.6071,23662.0
2024-08-01 13:40:00,80.19,80.29,80.19,80.28,25391.0,77.6168,77.7136,77.6168,77.7039,25391.0
2024-08-01 13:45:00,80.27,80.27,80.18,80.23,22203.0,77.6942,77.6942,77.6071,77.6555,22203.0
2024-08-01 13:50:00,80.23,80.23,80.07,80.13,21258.0,77.6555,77.6555,77.5006,77.5587,21258.0
2024-08-01 13:55:00,80.14,80.23,80.03,80.2,25152.0,77.5684,77.6555,77.4619,77.6265,25152.0
2024-08-01 14:00:00,80.18,80.18,79.97,79.99,35211.0,77.6071,77.6071,77.4038,77.4232,35211.0
2024-08-01 14:05:00,79.99,80.09,79.99,80.08,42647.0,77.4232,77.52,77.4232,77.5103,42647.0
2024-08-01 14:10:00,80.07,80.1,79.96,80.0,20605.0,77.5006,77.5297,77.3942,77.4329,20605.0
2024-08-01 14:15:00,80.03,80.15,80.03,80.12,26524.0,77.4619,77.5781,77.4619,77.549,26524.0
2024-08-01 14:20:00,80.11,80.16,80.09,80.14,28433.0,77.5393,77.5877,77.52,77.5684,28433.0
2024-08-01 14:25:00,80.15,80.16,80.08,80.16,23554.0,77.5781,77.5877,77.5103,77.5877,23554.0
2024-08-01 14:30:00,80.14,80.23,80.12,80.21,28723.0,77.5684,77.6555,77.549,77.6361,28723.0
2024-08-01 14:35:00,80.2,80.25,80.14,80.17,14145.0,77.6265,77.6748,77.5684,77.5974,14145.0
2024-08-01 14:40:00,80.17,80.2,80.04,80.05,17195.0,77.5974,77.6265,77.4716,77.4813,17195.0
2024-08-01 14:45:00,80.04,80.22,80.04,80.22,26031.0,77.4716,77.6458,77.4716,77.6458,26031.0
2024-08-01 14:50:00,80.22,80.25,80.15,80.22,23086.0,77.6458,77.6748,77.5781,77.6458,23086.0
2024-08-01 14:55:00,80.22,80.29,80.2,80.24,20163.0,77.6458,77.7136,77.6265,77.6652,20163.0
2024-08-01 15:00:00,80.24,80.25,80.16,80.23,24058.0,77.6652,77.6748,77.5877,77.6555,24058.0
2024-08-01 15:05:00,80.22,80.29,80.21,80.27,22116.0,77.6458,77.7136,77.6361,77.6942,22116.0
2024-08-01 15:10:00,80.28,80.31,80.24,80.26,62207.0,77.7039,77.7329,77.6652,77.6845,62207.0
2024-08-01 15:15:00,80.25,80.25,80.13,80.22,71309.0,77.6748,77.6748,77.5587,77.6458,71309.0
2024-08-01 15:20:00,80.22,80.32,80.2,80.25,58523.0,77.6458,77.7426,77.6265,77.6748,58523.0
2024-08-01 15:25:00,80.25,80.43,80.24,80.4,47681.0,77.6748,77.8491,77.6652,77.82,47681.0
2024-08-01 15:30:00,80.4,80.48,80.38,80.47,63745.0,77.82,77.8975,77.8007,77.8878,63745.0
2024-08-01 15:35:00,80.47,80.59,80.46,80.56,58065.0,77.8878,78.0039,77.8781,77.9749,58065.0
2024-08-01 15:40:00,80.56,80.58,80.49,80.52,100604.0,77.9749,77.9943,77.9071,77.9362,100604.0
2024-08-01 15:45:00,80.51,80.62,80.43,80.44,125493.0,77.9265,78.033,77.8491,77.8587,125493.0
2024-08-01 15:50:00,80.44,80.68,80.43,80.48,148918.0,77.8587,78.091,77.8491,77.8975,148918.0
2024-08-01 15:55:00,80.47,80.58,80.42,80.48,304850.0,77.8878,77.9943,77.8394,77.8975,304850.0
2024-08-02 09:30:00,81.04,81.7,81.04,81.33,201353.0,78.4395,79.0783,78.4395,78.7202,201353.0
2024-08-02 09:35:00,81.3,81.59,80.86,80.89,83748.0,78.6912,78.9718,78.2653,78.2943,83748.0
2024-08-02 09:40:00,80.9,81.38,80.72,81.37,35373.0,78.304,78.7686,78.1298,78.7589,35373.0
2024-08-02 09:45:00,81.31,81.59,81.18,81.51,45421.0,78.7008,78.9718,78.575,78.8944,45421.0
2024-08-02 09:50:00,81.55,81.75,81.42,81.42,60267.0,78.9331,79.1267,78.8073,78.8073,60267.0
2024-08-02 09:55:00,81.41,81.65,81.34,81.51,48260.0,78.7976,79.0299,78.7299,78.8944,48260.0
2024-08-02 10:00:00,81.47,81.72,81.4,81.7,63025.0,78.8557,79.0977,78.7879,79.0783,63025.0
2024-08-02 10:05:00,81.69,81.78,81.5,81.71,68905.0,79.0686,79.1557,78.8847,79.088,68905.0
2024-08-02 10:10:00,81.74,81.89,81.44,81.49,89147.0,79.117,79.2622,78.8267,78.8751,89147.0
2024-08-02 10:15:00,81.5,81.54,81.26,81.26,35008.0,78.8847,78.9235,78.6524,78.6524,35008.0
2024-08-02 10:20:00,81.26,81.26,80.87,80.91,29314.0,78.6524,78.6524,78.275,78.3137,29314.0
2024-08-02 10:25:00,80.9,80.99,80.74,80.78,24155.0,78.304,78.3911,78.1491,78.1878,24155.0
2024-08-02 10:30:00,80.78,81.06,80.67,81.01,55777.0,78.1878,78.4589,78.0814,78.4105,55777.0
2024-08-02 10:35:00,81.03,81.11,80.93,80.97,27663.0,78.4298,78.5072,78.333,78.3717,27663.0
2024-08-02 10:40:00,81.0,81.11,80.74,80.8,25915.0,78.4008,78.5072,78.1491,78.2072,25915.0
2024-08-02 10:45:00,80.74,80.74,80.36,80.39,37884.0,78.1491,78.1491,77.7813,77.8104,37884.0
2024-08-02 10:50:00,80.42,80.67,80.42,80.6,29590.0,77.8394,78.0814,77.8394,78.0136,29590.0
2024-08-02 10:55:00,80.61,80.62,80.39,80.6,19003.0,78.0233,78.033,77.8104,78.0136,19003.0
2024-08-02 11:00:00,80.62,80.7,80.47,80.47,45320.0,78.033,78.1104,77.8878,77.8878,45320.0
2024-08-02 11:05:00,80.44,80.58,80.33,80.54,32789.0,77.8587,77.9943,77.7523,77.9555,32789.0
2024-08-02 11:10:00,80.55,80.61,80.46,80.52,29567.0,77.9652,78.0233,77.8781,77.9362,29567.0
2024-08-02 11:15:00,80.52,80.65,80.48,80.55,74785.0,77.9362,78.062,77.8975,77.9652,74785.0
2024-08-02 11:20:00,80.51,80.55,80.32,80.39,47962.0,77.9265,77.9652,77.7426,77.8104,47962.0
2024-08-02 11:25:00,80.39,80.62,80.39,80.62,52792.0,77.8104,78.033,77.8104,78.033,52792.0
2024-08-02 11:30:00,80.61,80.66,80.48,80.48,65740.0,78.0233,78.0717,77.8975,77.8975,65740.0
2024-08-02 11:35:00,80.51,80.62,80.49,80.6,68931.0,77.9265,78.033,77.9071,78.0136,68931.0
2024-08-02 11:40:00,80.6,80.62,80.38,80.44,39770.0,78.0136,78.033,77.8007,77.8587,39770.0
2024-08-02 11:45:00,80.43,80.71,80.43,80.7,39725.0,77.8491,78.1201,77.8491,78.1104,39725.0
2024-08-02 11:50:00,80.71,80.83,80.6,80.64,17654.0,78.1201,78.2362,78.0136,78.0523,17654.0
2024-08-02 11:55:00,80.67,80.83,80.67,80.78,16202.0,78.0814,78.2362,78.0814,78.1878,16202.0
2024-08-02 12:00:00,80.79,81.02,80.75,80.98,17480.0,78.1975,78.4201,78.1588,78.3814,17480.0
2024-08-02 12:05:00,81.01,81.15,80.87,81.09,22597.0,78.4105,78.546,78.275,78.4879,22597.0
2024-08-02 12:10:00,81.07,81.09,80.89,81.02,15119.0,78.4685,78.4879,78.2943,78.4201,15119.0
2024-08-02 12:15:00,81.03,81.09,80.97,81.02,13278.0,78.4298,78.4879,78.3717,78.4201,13278.0
2024-08-02 12:20:00,81.02,81.14,80.96,81.12,20564.0,78.4201,78.5363,78.3621,78.5169,20564.0
2024-08-02 12:25:00,81.13,81.33,81.13,81.3,26428.0,78.5266,78.7202,78.5266,78.6912,26428.0
2024-08-02 12:30:00,81.31,81.47,81.29,81.38,42367.0,78.7008,78.8557,78.6815,78.7686,42367.0
2024-08-02 12:35:00,81.4,81.55,81.39,81.51,18143.0,78.7879,78.9331,78.7783,78.8944,18143.0
2024-08-02 12:40:00,81.51,81.56,81.41,81.53,17915.0,78.8944,78.9428,78.7976,78.9138,17915.0
2024-08-02 12:45:00,81.53,81.53,81.41,81.51,26167.0,78.9138,78.9138,78.7976,78.8944,26167.0
2024-08-02 12:50:00,81.52,81.52,81.37,81.41,18071.0,78.9041,78.9041,78.7589,78.7976,18071.0
2024-08-02 12:55:00,81.42,81.52,81.38,81.39,14713.0,78.8073,78.9041,78.7686,78.7783,14713.0
2024-08-02 13:00:00,81.38,81.43,81.2,81.2,16717.0,78.7686,78.817,78.5944,78.5944,16717.0
2024-08-02 13:05:00,81.21,81.26,81.14,81.26,21246.0,78.604,78.6524,78.5363,78.6524,21246.0
2024-08-02 13:10:00,81.25,81.26,81.18,81.23,12509.0,78.6428,78.6524,78.575,78.6234,12509.0
2024-08-02 13:15:00,81.23,81.3,81.22,81.28,11152.0,78.6234,78.6912,78.6137,78.6718,11152.0
2024-08-02 13:20:00,81.27,81.29,81.16,81.18,26470.0,78.6621,78.6815,78.5556,78.575,26470.0
2024-08-02 13:25:00,81.19,81.29,81.18,81.26,12630.0,78.5847,78.6815,78.575,78.6524,12630.0
2024-08-02 13:30:00,81.26,81.28,81.08,81.11,36064.0,78.6524,78.6718,78.4782,78.5072,36064.0
2024-08-02 13:35:00,81.1,81.18,81.08,81.15,8694.0,78.4976,78.575,78.4782,78.546,8694.0
2024-08-02 13:40:00,81.16,81.16,81.04,81.07,19304.0,78.5556,78.5556,78.4395,78.4685,19304.0
2024-08-02 13:45:00,81.08,81.2,81.07,81.14,22002.0,78.4782,78.5944,78.4685,78.5363,22002.0
2024-08-02 13:50:00,81.15,81.18,80.98,81.07,13283.0,78.546,78.575,78.3814,78.4685,13283.0
2024-08-02 13:55:00,81.08,81.12,80.96,80.96,21565.0,78.4782,78.5169,78.3621,78.3621,21565.0
2024-08-02 14:00:00,80.95,80.97,80.84,80.88,16423.0,78.3524,78.3717,78.2459,78.2846,16423.0
2024-08-02 14:05:00,80.9,80.99,80.9,80.97,11375.0,78.304,78.3911,78.304,78.3717,11375.0
2024-08-02 14:10:00,80.97,81.05,80.93,81.05,8401.0,78.3717,78.4492,78.333,78.4492,8401.0
2024-08-02 14:15:00,81.04,81.19,81.04,81.18,38754.0,78.4395,78.5847,78.4395,78.575,38754.0
2024-08-02 14:20:00,81.19,81.23,81.1,81.17,28296.0,78.5847,78.6234,78.4976,78.5653,28296.0
2024-08-02 14:25:00,81.19,81.34,81.18,81.31,19266.0,78.5847,78.7299,78.575,78.7008,19266.0
2024-08-02 14:30:00,81.31,81.32,81.22,81.22,23853.0,78.7008,78.7105,78.6137,78.6137,23853.0
2024-08-02 14:35:00,81.21,81.24,81.12,81.19,18566.0,78.604,78.6331,78.5169,78.5847,18566.0
2024-08-02 14:40:00,81.18,81.29,81.18,81.27,18833.0,78.575,78.6815,78.575,78.6621,18833.0
2024-08-02 14:45:00,81.26,81.34,81.24,81.28,17210.0,78.6524,78.7299,78.6331,78.6718,17210.0
2024-08-02 14:50:00,81.29,81.36,81.29,81.32,19831.0,78.6815,78.7492,78.6815,78.7105,19831.0
2024-08-02 14:55:00,81.32,81.42,81.3,81.38,26916.0,78.7105,78.8073,78.6912,78.7686,26916.0
2024-08-02 15:00:00,81.39,81.49,81.36,81.45,21566.0,78.7783,78.8751,78.7492,78.8363,21566.0
2024-08-02 15:05:00,81.42,81.48,81.41,81.44,20797.0,78.8073,78.8654,78.7976,78.8267,20797.0
2024-08-02 15:10:00,81.44,81.57,81.41,81.55,29967.0,78.8267,78.9525,78.7976,78.9331,29967.0
2024-08-02 15:15:00,81.53,81.61,81.51,81.61,34937.0,78.9138,78.9912,78.8944,78.9912,34937.0
2024-08-02 15:20:00,81.6,81.61,81.51,81.56,31779.0,78.9815,78.9912,78.8944,78.9428,31779.0
2024-08-02 15:25:00,81.58,81.7,81.55,81.67,86297.0,78.9622,79.0783,78.9331,79.0493,86297.0
2024-08-02 15:30:00,81.67,81.84,81.63,81.66,142057.0,79.0493,79.2138,79.0106,79.0396,142057.0
2024-08-02 15:35:00,81.67,81.72,81.55,81.55,44543.0,79.0493,79.0977,78.9331,78.9331,44543.0
2024-08-02 15:40:00,81.55,81.61,81.49,81.6,39680.0,78.9331,78.9912,78.8751,78.9815,39680.0
2024-08-02 15:45:00,81.59,81.72,81.56,81.6,46244.0,78.9718,79.0977,78.9428,78.9815,46244.0
2024-08-02 15:50:00,81.59,81.75,81.52,81.7,108880.0,78.9718,79.1267,78.9041,79.0783,108880.0
2024-08-02 15:55:00,81.7,81.77,81.47,81.51,209910.0,79.0783,79.1461,78.8557,78.8944,209910.0
2024-08-05 09:30:00,80.82,81.81,80.82,81.37,374162.0,78.2266,79.1848,78.2266,78.7589,374162.0
2024-08-05 09:35:00,81.36,81.48,80.4,80.56,88037.0,78.7492,78.8654,77.82,77.9749,88037.0
2024-08-05 09:40:00,80.52,81.09,80.52,80.8,97578.0,77.9362,78.4879,77.9362,78.2072,97578.0
2024-08-05 09:45:00,80.7,80.98,80.36,80.56,66831.0,78.1104,78.3814,77.7813,77.9749,66831.0
2024-08-05 09:50:00,80.58,81.23,80.58,81.09,105824.0,77.9943,78.6234,77.9943,78.4879,105824.0
2024-08-05 09:55:00,81.08,81.08,80.75,80.9,150804.0,78.4782,78.4782,78.1588,78.304,150804.0
2024-08-05 10:00:00,80.88,81.52,80.86,81.03,65544.0,78.2846,78.9041,78.2653,78.4298,65544.0
2024-08-05 10:05:00,81.0,81.41,80.76,81.36,49069.0,78.4008,78.7976,78.1685,78.7492,49069.0
2024-08-05 10:10:00,81.34,81.34,80.93,80.95,46891.0,78.7299,78.7299,78.333,78.3524,46891.0
2024-08-05 10:15:00,80.91,81.1,80.73,80.92,52078.0,78.3137,78.4976,78.1394,78.3233,52078.0
2024-08-05 10:20:00,80.9,81.1,80.76,80.89,128076.0,78.304,78.4976,78.1685,78.2943,128076.0
2024-08-05 10:25:00,80.91,80.91,80.68,80.7,91807.0,78.3137,78.3137,78.091,78.1104,91807.0
2024-08-05 10:30:00,80.7,80.85,80.57,80.7,36275.0,78.1104,78.2556,77.9846,78.1104,36275.0
2024-08-05 10:35:00,80.69,80.76,80.21,80.35,57592.0,78.1007,78.1685,77.6361,77.7716,57592.0
2024-08-05 10:40:00,80.33,80.75,80.23,80.73,49082.0,77.7523,78.1588,77.6555,78.1394,49082.0
2024-08-05 10:45:00,80.75,80.83,80.56,80.65,63433.0,78.1588,78.2362,77.9749,78.062,63433.0
2024-08-05 10:50:00,80.66,80.77,80.49,80.66,41769.0,78.0717,78.1782,77.9071,78.0717,41769.0
2024-08-05 10:55:00,80.66,80.78,80.5,80.52,45678.0,78.0717,78.1878,77.9168,77.9362,45678.0
2024-08-05 11:00:00,80.52,80.55,80.35,80.41,30231.0,77.9362,77.9652,77.7716,77.8297,30231.0
2024-08-05 11:05:00,80.42,80.75,80.39,80.7,38487.0,77.8394,78.1588,77.8104,78.1104,38487.0
2024-08-05 11:10:00,80.69,80.77,80.52,80.7,96117.0,78.1007,78.1782,77.9362,78.1104,96117.0
2024-08-05 11:15:00,80.71,80.82,80.58,80.8,67246.0,78.1201,78.2266,77.9943,78.2072,67246.0
2024-08-05 11:20:00,80.78,80.89,80.64,80.74,32140.0,78.1878,78.2943,78.0523,78.1491,32140.0
2024-08-05 11:25:00,80.74,80.91,80.7,80.9,25819.0,78.1491,78.3137,78.1104,78.304,25819.0
2024-08-05 11:30:00,80.88,80.97,80.82,80.91,23609.0,78.2846,78.3717,78.2266,78.3137,23609.0
2024-08-05 11:35:00,80.9,81.09,80.86,81.01,31276.0,78.304,78.4879,78.2653,78.4105,31276.0
2024-08-05 11:40:00,80.98,81.06,80.87,81.06,36590.0,78.3814,78.4589,78.275,78.4589,36590.0
2024-08-05 11:45:00,81.05,81.05,80.76,80.84,35202.0,78.4492,78.4492,78.1685,78.2459,35202.0
2024-08-05 11:50:00,80.84,81.01,80.79,80.98,27480.0,78.2459,78.4105,78.1975,78.3814,27480.0
2024-08-05 11:55:00,80.98,81.08,80.93,80.97,51866.0,78.3814,78.4782,78.333,78.3717,51866.0
2024-08-05 12:00:00,80.97,80.98,80.82,80.91,54733.0,78.3717,78.3814,78.2266,78.3137,54733.0
2024-08-05 12:05:00,80.89,81.07,80.89,81.05,36034.0,78.2943,78.4685,78.2943,78.4492,36034.0
2024-08-05 12:10:00,81.04,81.06,80.93,81.03,25420.0,78.4395,78.4589,78.333,78.4298,25420.0
2024-08-05 12:15:00,81.05,81.19,81.02,81.09,28999.0,78.4492,78.5847,78.4201,78.4879,28999.0
2024-08-05 12:20:00,81.09,81.25,81.09,81.17,18339.0,78.4879,78.6428,78.4879,78.5653,18339.0
2024-08-05 12:25:00,81.16,81.26,81.09,81.26,71037.0,78.5556,78.6524,78.4879,78.6524,71037.0
2024-08-05 12:30:00,81.24,81.45,81.19,81.45,36760.0,78.6331,78.8363,78.5847,78.8363,36760.0
2024-08-05 12:35:00,81.44,81.52,81.27,81.35,50746.0,78.8267,78.9041,78.6621,78.7395,50746.0
2024-08-05 12:40:00,81.31,81.42,81.18,81.18,26095.0,78.7008,78.8073,78.575,78.575,26095.0
2024-08-05 12:45:00,81.17,81.22,81.03,81.03,32574.0,78.5653,78.6137,78.4298,78.4298,32574.0
2024-08-05 12:50:00,81.04,81.2,81.01,81.17,37557.0,78.4395,78.5944,78.4105,78.5653,37557.0
2024-08-05 12:55:00,81.17,81.25,81.15,81.2,31356.0,78.5653,78.6428,78.546,78.5944,31356.0
2024-08-05 13:00:00,81.19,81.21,81.02,81.04,43392.0,78.5847,78.604,78.4201,78.4395,43392.0
2024-08-05 13:05:00,81.04,81.25,80.95,81.24,43208.0,78.4395,78.6428,78.3524,78.6331,43208.0
2024-08-05 13:10:00,81.25,81.27,81.14,81.21,40870.0,78.6428,78.6621,78.5363,78.604,40870.0
2024-08-05 13:15:00,81.21,81.26,81.13,81.13,37131.0,78.604,78.6524,78.5266,78.5266,37131.0
2024-08-05 13:20:00,81.14,81.32,81.12,81.29,26355.0,78.5363,78.7105,78.5169,78.6815,26355.0
2024-08-05 13:25:00,81.3,81.32,81.21,81.24,23633.0,78.6912,78.7105,78.604,78.6331,23633.0
2024-08-05 13:30:00,81.21,81.21,81.03,81.13,35921.0,78.604,78.604,78.4298,78.5266,35921.0
2024-08-05 13:35:00,81.14,81.23,81.07,81.1,30975.0,78.5363,78.6234,78.4685,78.4976,30975.0
2024-08-05 13:40:00,81.11,81.11,80.99,81.02,33276.0,78.5072,78.5072,78.3911,78.4201,33276.0
2024-08-05 13:45:00,81.02,81.13,81.01,81.05,27288.0,78.4201,78.5266,78.4105,78.4492,27288.0
2024-08-05 13:50:00,81.04,81.09,80.95,81.02,30594.0,78.4395,78.4879,78.3524,78.4201,30594.0
2024-08-05 13:55:00,81.02,81.06,80.94,80.95,29324.0,78.4201,78.4589,78.3427,78.3524,29324.0
2024-08-05 14:00:00,80.95,80.95,80.8,80.84,33405.0,78.3524,78.3524,78.2072,78.2459,33405.0
2024-08-05 14:05:00,80.82,80.92,80.81,80.9,17871.0,78.2266,78.3233,78.2169,78.304,17871.0
2024-08-05 14:10:00,80.92,81.02,80.88,81.0,28699.0,78.3233,78.4201,78.2846,78.4008,28699.0
2024-08-05 14:15:00,81.01,81.02,80.93,80.95,21592.0,78.4105,78.4201,78.333,78.3524,21592.0
2024-08-05 14:20:00,80.95,81.04,80.89,81.04,24255.0,78.3524,78.4395,78.2943,78.4395,24255.0
2024-08-05 14:25:00,81.05,81.08,80.92,81.02,37496.0,78.4492,78.4782,78.3233,78.4201,37496.0
2024-08-05 14:30:00,81.01,81.04,80.84,80.87,31767.0,78.4105,78.4395,78.2459,78.275,31767.0
2024-08-05 14:35:00,80.88,80.95,80.85,80.89,24639.0,78.2846,78.3524,78.2556,78.2943,24639.0
2024-08-05 14:40:00,80.89,81.06,80.87,81.0,28135.0,78.2943,78.4589,78.275,78.4008,28135.0
2024-08-05 14:45:00,81.0,81.02,80.93,81.01,34457.0,78.4008,78.4201,78.333,78.4105,34457.0
2024-08-05 14:50:00,81.0,81.03,80.89,80.97,27729.0,78.4008,78.4298,78.2943,78.3717,27729.0
2024-08-05 14:55:00,80.97,81.03,80.89,80.89,29484.0,78.3717,78.4298,78.2943,78.2943,29484.0
2024-08-05 15:00:00,80.9,80.99,80.85,80.96,35096.0,78.304,78.3911,78.2556,78.3621,35096.0
2024-08-05 15:05:00,80.95,80.99,80.9,80.9,24883.0,78.3524,78.3911,78.304,78.304,24883.0
2024-08-05 15:10:00,80.91,80.91,80.67,80.78,38226.0,78.3137,78.3137,78.0814,78.1878,38226.0
2024-08-05 15:15:00,80.78,80.82,80.63,80.64,37608.0,78.1878,78.2266,78.0427,78.0523,37608.0
2024-08-05 15:20:00,80.64,80.66,80.58,80.61,30329.0,78.0523,78.0717,77.9943,78.0233,30329.0
2024-08-05 15:25:00,80.61,80.61,80.45,80.48,68680.0,78.0233,78.0233,77.8684,77.8975,68680.0
2024-08-05 15:30:00,80.49,80.64,80.46,80.59,43277.0,77.9071,78.0523,77.8781,78.0039,43277.0
2024-08-05 15:35:00,80.59,80.66,80.47,80.49,49589.0,78.0039,78.0717,77.8878,77.9071,49589.0
2024-08-05 15:40:00,80.48,80.51,80.28,80.28,57606.0,77.8975,77.9265,77.7039,77.7039,57606.0
2024-08-05 15:45:00,80.28,80.35,80.24,80.27,64453.0,77.7039,77.7716,77.6652,77.6942,64453.0
2024-08-05 15:50:00,80.25,80.51,80.21,80.29,86722.0,77.6748,77.9265,77.6361,77.7136,86722.0
2024-08-05 15:55:00,80.31,80.41,80.28,80.34,289274.0,77.7329,77.8297,77.7039,77.762,289274.0
2024-08-06 09:30:00,80.46,80.46,79.91,80.28,137229.0,77.8781,77.8781,77.3458,77.7039,137229.0
2024-08-06 09:35:00,80.26,80.74,80.19,80.69,40606.0,77.6845,78.1491,77.6168,78.1007,40606.0
2024-08-06 09:40:00,80.71,80.89,80.65,80.83,47663.0,78.1201,78.2943,78.062,78.2362,47663.0
2024-08-06 09:45:00,80.83,81.01,80.44,80.49,73783.0,78.2362,78.4105,77.8587,77.9071,73783.0
2024-08-06 09:50:00,80.44,80.8,80.44,80.8,59876.0,77.8587,78.2072,77.8587,78.2072,59876.0
2024-08-06 09:55:00,80.82,81.06,80.8,81.05,36399.0,78.2266,78.4589,78.2072,78.4492,36399.0
2024-08-06 10:00:00,81.08,81.3,80.96,81.02,30983.0,78.4782,78.6912,78.3621,78.4201,30983.0
2024-08-06 10:05:00,81.0,81.18,80.89,81.16,31838.0,78.4008,78.575,78.2943,78.5556,31838.0
2024-08-06 10:10:00,81.18,81.21,80.99,81.19,29461.0,78.575,78.604,78.3911,78.5847,29461.0
2024-08-06 10:15:00,81.17,81.38,81.17,81.27,45107.0,78.5653,78.7686,78.5653,78.6621,45107.0
2024-08-06 10:20:00,81.28,81.36,81.18,81.36,46803.0,78.6718,78.7492,78.575,78.7492,46803.0
2024-08-06 10:25:00,81.37,81.68,81.16,81.19,75593.0,78.7589,79.059,78.5556,78.5847,75593.0
2024-08-06 10:30:00,81.19,81.22,80.98,81.15,44404.0,78.5847,78.6137,78.3814,78.546,44404.0
2024-08-06 10:35:00,81.14,81.22,80.99,81.06,84494.0,78.5363,78.6137,78.3911,78.4589,84494.0
2024-08-06 10:40:00,81.06,81.19,81.0,81.09,37607.0,78.4589,78.5847,78.4008,78.4879,37607.0
2024-08-06 10:45:00,81.08,81.16,81.04,81.14,22343.0,78.4782,78.5556,78.4395,78.5363,22343.0
2024-08-06 10:50:00,81.12,81.16,80.95,80.95,89969.0,78.5169,78.5556,78.3524,78.3524,89969.0
2024-08-06 10:55:00,80.92,81.03,80.82,80.83,32528.0,78.3233,78.4298,78.2266,78.2362,32528.0
2024-08-06 11:00:00,80.84,80.94,80.75,80.88,26312.0,78.2459,78.3427,78.1588,78.2846,26312.0
2024-08-06 11:05:00,80.85,80.98,80.71,80.75,23122.0,78.2556,78.3814,78.1201,78.1588,23122.0
2024-08-06 11:10:00,80.75,80.98,80.71,80.94,48693.0,78.1588,78.3814,78.1201,78.3427,48693.0
2024-08-06 11:15:00,80.95,80.96,80.76,80.78,22031.0,78.3524,78.3621,78.1685,78.1878,22031.0
2024-08-06 11:20:00,80.75,80.85,80.48,80.48,28165.0,78.1588,78.2556,77.8975,77.8975,28165.0
2024-08-06 11:25:00,80.48,80.64,80.45,80.62,30458.0,77.8975,78.0523,77.8684,78.033,30458.0
2024-08-06 11:30:00,80.6,80.63,80.51,80.53,19013.0,78.0136,78.0427,77.9265,77.9459,19013.0
2024-08-06 11:35:00,80.54,80.58,80.44,80.57,80586.0,77.9555,77.9943,77.8587,77.9846,80586.0
2024-08-06 11:40:00,80.58,80.68,80.53,80.55,22749.0,77.9943,78.091,77.9459,77.9652,22749.0
2024-08-06 11:45:00,80.56,80.69,80.53,80.67,23044.0,77.9749,78.1007,77.9459,78.0814,23044.0
2024-08-06 11:50:00,80.69,80.74,80.63,80.68,21557.0,78.1007,78.1491,78.0427,78.091,21557.0
2024-08-06 11:55:00,80.69,80.76,80.66,80.75,31172.0,78.1007,78.1685,78.0717,78.1588,31172.0
2024-08-06 12:00:00,80.77,80.81,80.74,80.79,27372.0,78.1782,78.2169,78.1491,78.1975,27372.0
2024-08-06 12:05:00,80.79,80.82,80.59,80.66,39705.0,78.1975,78.2266,78.0039,78.0717,39705.0
2024-08-06 12:10:00,80.66,80.69,80.55,80.62,24899.0,78.0717,78.1007,77.9652,78.033,24899.0
2024-08-06 12:15:00,80.64,80.65,80.52,80.58,33204.0,78.0523,78.062,77.9362,77.9943,33204.0
2024-08-06 12:20:00,80.57,80.61,80.49,80.54,50576.0,77.9846,78.0233,77.9071,77.9555,50576.0
2024-08-06 12:25:00,80.54,80.6,80.48,80.54,32520.0,77.9555,78.0136,77.8975,77.9555,32520.0
2024-08-06 12:30:00,80.54,80.59,80.51,80.53,36304.0,77.9555,78.0039,77.9265,77.9459,36304.0
2024-08-06 12:35:00,80.53,80.62,80.5,80.53,50585.0,77.9459,78.033,77.9168,77.9459,50585.0
2024-08-06 12:40:00,80.51,80.57,80.42,80.45,20484.0,77.9265,77.9846,77.8394,77.8684,20484.0
2024-08-06 12:45:00,80.45,80.55,80.44,80.45,51586.0,77.8684,77.9652,77.8587,77.8684,51586.0
2024-08-06 12:50:00,80.44,80.77,80.44,80.74,33309.0,77.8587,78.1782,77.8587,78.1491,33309.0
2024-08-06 12:55:00,80.74,80.79,80.63,80.63,27861.0,78.1491,78.1975,78.0427,78.0427,27861.0
2024-08-06 13:00:00,80.64,80.81,80.62,80.76,33187.0,78.0523,78.2169,78.033,78.1685,33187.0
2024-08-06 13:05:00,80.76,80.83,80.7,80.82,16436.0,78.1685,78.2362,78.1104,78.2266,16436.0
2024-08-06 13:10:00,80.83,80.94,80.83,80.88,16899.0,78.2362,78.3427,78.2362,78.2846,16899.0
2024-08-06 13:15:00,80.88,80.95,80.86,80.87,24996.0,78.2846,78.3524,78.2653,78.275,24996.0
2024-08-06 13:20:00,80.87,80.97,80.87,80.92,26518.0,78.275,78.3717,78.275,78.3233,26518.0
2024-08-06 13:25:00,80.92,80.97,80.91,80.94,41977.0,78.3233,78.3717,78.3137,78.3427,41977.0
2024-08-06 13:30:00,80.95,80.98,80.85,80.98,25246.0,78.3524,78.3814,78.2556,78.3814,25246.0
2024-08-06 13:35:00,80.99,81.02,80.9,80.96,22231.0,78.3911,78.4201,78.304,78.3621,22231.0
2024-08-06 13:40:00,80.97,81.05,80.95,81.04,17475.0,78.3717,78.4492,78.3524,78.4395,17475.0
2024-08-06 13:45:00,81.04,81.04,80.98,81.0,16588.0,78.4395,78.4395,78.3814,78.4008,16588.0
2024-08-06 13:50:00,81.0,81.03,80.98,81.02,16153.0,78.4008,78.4298,78.3814,78.4201,16153.0
2024-08-06 13:55:00,81.03,81.1,81.03,81.05,15552.0,78.4298,78.4976,78.4298,78.4492,15552.0
2024-08-06 14:00:00,81.06,81.07,80.93,80.96,30338.0,78.4589,78.4685,78.333,78.3621,30338.0
2024-08-06 14:05:00,80.97,80.98,80.86,80.89,27131.0,78.3717,78.3814,78.2653,78.2943,27131.0
2024-08-06 14:10:00,80.9,80.9,80.86,80.88,21225.0,78.304,78.304,78.2653,78.2846,21225.0
2024-08-06 14:15:00,80.88,81.07,80.88,81.06,21474.0,78.2846,78.4685,78.2846,78.4589,21474.0
2024-08-06 14:20:00,81.06,81.27,81.06,81.25,19671.0,78.4589,78.6621,78.4589,78.6428,19671.0
2024-08-06 14:25:00,81.25,81.33,81.22,81.32,24475.0,78.6428,78.7202,78.6137,78.7105,24475.0
2024-08-06 14:30:00,81.32,81.36,81.27,81.32,30570.0,78.7105,78.7492,78.6621,78.7105,30570.0
2024-08-06 14:35:00,81.32,81.4,81.31,81.38,21749.0,78.7105,78.7879,78.7008,78.7686,21749.0
2024-08-06 14:40:00,81.37,81.46,81.36,81.45,35247.0,78.7589,78.846,78.7492,78.8363,35247.0
2024-08-06 14:45:00,81.45,81.49,81.4,81.47,44113.0,78.8363,78.8751,78.7879,78.8557,44113.0
2024-08-06 14:50:00,81.48,81.48,81.36,81.36,37420.0,78.8654,78.8654,78.7492,78.7492,37420.0
2024-08-06 14:55:00,81.36,81.37,81.17,81.2,31125.0,78.7492,78.7589,78.5653,78.5944,31125.0
2024-08-06 15:00:00,81.19,81.19,81.03,81.04,35088.0,78.5847,78.5847,78.4298,78.4395,35088.0
2024-08-06 15:05:00,81.05,81.06,80.94,81.01,39088.0,78.4492,78.4589,78.3427,78.4105,39088.0
2024-08-06 15:10:00,80.99,81.19,80.96,81.17,28054.0,78.3911,78.5847,78.3621,78.5653,28054.0
2024-08-06 15:15:00,81.17,81.18,81.01,81.05,31208.0,78.5653,78.575,78.4105,78.4492,31208.0
2024-08-06 15:20:00,81.06,81.24,81.04,81.23,34226.0,78.4589,78.6331,78.4395,78.6234,34226.0
2024-08-06 15:25:00,81.24,81.25,81.08,81.09,28448.0,78.6331,78.6428,78.4782,78.4879,28448.0
2024-08-06 15:30:00,81.09,81.14,81.01,81.08,33645.0,78.4879,78.5363,78.4105,78.4782,33645.0
2024-08-06 15:35:00,81.07,81.17,81.05,81.15,33393.0,78.4685,78.5653,78.4492,78.546,33393.0
2024-08-06 15:40:00,81.15,81.19,81.0,81.02,51210.0,78.546,78.5847,78.4008,78.4201,51210.0
2024-08-06 15:45:00,81.01,81.13,80.98,81.06,86336.0,78.4105,78.5266,78.3814,78.4589,86336.0
2024-08-06 15:50:00,81.04,81.13,80.73,80.8,130638.0,78.4395,78.5266,78.1394,78.2072,130638.0
2024-08-06 15:55:00,80.79,80.9,80.72,80.77,355261.0,78.1975,78.304,78.1298,78.1782,355261.0
2024-08-07 09:30:00,80.81,81.25,80.55,81.25,105650.0,78.2169,78.6428,77.9652,78.6428,105650.0
2024-08-07 09:35:00,81.31,81.7,81.19,81.3,27470.0,78.7008,79.0783,78.5847,78.6912,27470.0
2024-08-07 09:40:00,81.27,81.85,81.26,81.79,82514.0,78.6621,79.2235,78.6524,79.1654,82514.0
2024-08-07 09:45:00,81.83,81.89,81.19,81.25,70529.0,79.2041,79.2622,78.5847,78.6428,70529.0
2024-08-07 09:50:00,81.27,81.97,81.27,81.95,30295.0,78.6621,79.3397,78.6621,79.3203,30295.0
2024-08-07 09:55:00,81.97,82.5,81.9,82.48,104112.0,79.3397,79.8526,79.2719,79.8333,104112.0
2024-08-07 10:00:00,82.45,82.74,82.4,82.59,122766.0,79.8042,80.0849,79.7559,79.9398,122766.0
2024-08-07 10:05:00,82.59,82.74,82.43,82.54,68772.0,79.9398,80.0849,79.7849,79.8914,68772.0
2024-08-07 10:10:00,82.55,82.62,82.31,82.36,25204.0,79.901,79.9688,79.6687,79.7171,25204.0
2024-08-07 10:15:00,82.34,82.71,82.27,82.65,39265.0,79.6978,80.0559,79.63,79.9978,39265.0
2024-08-07 10:20:00,82.62,82.63,82.31,82.41,76140.0,79.9688,79.9785,79.6687,79.7655,76140.0
2024-08-07 10:25:00,82.43,82.5,82.36,82.36,54312.0,79.7849,79.8526,79.7171,79.7171,54312.0
2024-08-07 10:30:00,82.37,82.49,82.21,82.36,48127.0,79.7268,79.843,79.572,79.7171,48127.0
2024-08-07 10:35:00,82.36,82.52,82.34,82.38,29814.0,79.7171,79.872,79.6978,79.7365,29814.0
2024-08-07 10:40:00,82.38,82.45,82.21,82.32,29482.0,79.7365,79.8042,79.572,79.6784,29482.0
2024-08-07 10:45:00,82.33,82.35,82.04,82.09,26531.0,79.6881,79.7075,79.4074,79.4558,26531.0
2024-08-07 10:50:00,82.07,82.22,82.04,82.22,53864.0,79.4364,79.5816,79.4074,79.5816,53864.0
2024-08-07 10:55:00,82.22,82.24,82.12,82.23,27630.0,79.5816,79.601,79.4848,79.5913,27630.0
2024-08-07 11:00:00,82.23,82.25,82.08,82.13,24508.0,79.5913,79.6107,79.4461,79.4945,24508.0
2024-08-07 11:05:00,82.11,82.35,82.06,82.26,85561.0,79.4752,79.7075,79.4268,79.6203,85561.0
2024-08-07 11:10:00,82.25,82.28,82.13,82.14,25360.0,79.6107,79.6397,79.4945,79.5042,25360.0
2024-08-07 11:15:00,82.16,82.19,81.95,81.98,23891.0,79.5236,79.5526,79.3203,79.3493,23891.0
2024-08-07 11:20:00,81.99,82.05,81.96,82.04,26984.0,79.359,79.4171,79.33,79.4074,26984.0
2024-08-07 11:25:00,82.05,82.13,81.98,82.09,30484.0,79.4171,79.4945,79.3493,79.4558,30484.0
2024-08-07 11:30:00,82.08,82.1,81.98,82.01,27543.0,79.4461,79.4655,79.3493,79.3784,27543.0
2024-08-07 11:35:00,82.0,82.26,81.95,82.22,30928.0,79.3687,79.6203,79.3203,79.5816,30928.0
2024-08-07 11:40:00,82.22,82.23,81.99,82.02,36016.0,79.5816,79.5913,79.359,79.388,36016.0
2024-08-07 11:45:00,82.03,82.03,81.83,81.88,24737.0,79.3977,79.3977,79.2041,79.2525,24737.0
2024-08-07 11:50:00,81.87,81.88,81.77,81.77,14610.0,79.2429,79.2525,79.1461,79.1461,14610.0
2024-08-07 11:55:00,81.78,81.84,81.75,81.79,13958.0,79.1557,79.2138,79.1267,79.1654,13958.0
2024-08-07 12:00:00,81.79,82.06,81.79,82.04,27432.0,79.1654,79.4268,79.1654,79.4074,27432.0
2024-08-07 12:05:00,82.04,82.09,81.99,82.01,33406.0,79.4074,79.4558,79.359,79.3784,33406.0
2024-08-07 12:10:00,82.02,82.05,81.82,81.89,15960.0,79.388,79.4171,79.1945,79.2622,15960.0
2024-08-07 12:15:00,81.91,82.08,81.9,82.06,35051.0,79.2816,79.4461,79.2719,79.4268,35051.0
2024-08-07 12:20:00,82.06,82.15,82.02,82.13,33975.0,79.4268,79.5139,79.388,79.4945,33975.0
2024-08-07 12:25:00,82.12,82.18,82.04,82.18,33248.0,79.4848,79.5429,79.4074,79.5429,33248.0
2024-08-07 12:30:00,82.18,82.18,82.01,82.04,15906.0,79.5429,79.5429,79.3784,79.4074,15906.0
2024-08-07 12:35:00,82.04,82.05,81.94,82.02,21319.0,79.4074,79.4171,79.3106,79.388,21319.0
2024-08-07 12:40:00,82.01,82.04,81.8,81.85,20699.0,79.3784,79.4074,79.1751,79.2235,20699.0
2024-08-07 12:45:00,81.86,81.89,81.7,81.73,29092.0,79.2332,79.2622,79.0783,79.1074,29092.0
2024-08-07 12:50:00,81.72,81.79,81.65,81.7,23619.0,79.0977,79.1654,79.0299,79.0783,23619.0
2024-08-07 12:55:00,81.7,81.7,81.59,81.61,32967.0,79.0783,79.0783,78.9718,78.9912,32967.0
2024-08-07 13:00:00,81.61,81.62,81.52,81.57,15287.0,78.9912,79.0009,78.9041,78.9525,15287.0
2024-08-07 13:05:00,81.57,81.62,81.51,81.53,19124.0,78.9525,79.0009,78.8944,78.9138,19124.0
2024-08-07 13:10:00,81.53,81.6,81.49,81.55,34579.0,78.9138,78.9815,78.8751,78.9331,34579.0
2024-08-07 13:15:00,81.55,81.58,81.45,81.56,25425.0,78.9331,78.9622,78.8363,78.9428,25425.0
2024-08-07 13:20:00,81.54,81.7,81.52,81.62,25712.0,78.9235,79.0783,78.9041,79.0009,25712.0
2024-08-07 13:25:00,81.63,81.74,81.57,81.59,25876.0,79.0106,79.117,78.9525,78.9718,25876.0
2024-08-07 13:30:00,81.61,81.71,81.61,81.7,32644.0,78.9912,79.088,78.9912,79.0783,32644.0
2024-08-07 13:35:00,81.72,81.78,81.69,81.71,36474.0,79.0977,79.1557,79.0686,79.088,36474.0
2024-08-07 13:40:00,81.71,81.78,81.63,81.63,29252.0,79.088,79.1557,79.0106,79.0106,29252.0
2024-08-07 13:45:00,81.62,81.63,81.49,81.5,12431.0,79.0009,79.0106,78.8751,78.8847,12431.0
2024-08-07 13:50:00,81.51,81.56,81.36,81.4,13815.0,78.8944,78.9428,78.7492,78.7879,13815.0
2024-08-07 13:55:00,81.42,81.42,81.29,81.38,12400.0,78.8073,78.8073,78.6815,78.7686,12400.0
2024-08-07 14:00:00,81.37,81.38,81.24,81.25,31594.0,78.7589,78.7686,78.6331,78.6428,31594.0
2024-08-07 14:05:00,81.3,81.31,81.2,81.21,15580.0,78.6912,78.7008,78.5944,78.604,15580.0
2024-08-07 14:10:00,81.21,81.23,81.13,81.13,16031.0,78.604,78.6234,78.5266,78.5266,16031.0
2024-08-07 14:15:00,81.12,81.19,81.01,81.18,27826.0,78.5169,78.5847,78.4105,78.575,27826.0
2024-08-07 14:20:00,81.16,81.18,81.05,81.07,19828.0,78.5556,78.575,78.4492,78.4685,19828.0
2024-08-07 14:25:00,81.06,81.15,80.99,81.01,16479.0,78.4589,78.546,78.3911,78.4105,16479.0
2024-08-07 14:30:00,81.0,81.02,80.93,80.97,15007.0,78.4008,78.4201,78.333,78.3717,15007.0
2024-08-07 14:35:00,80.96,81.01,80.92,80.96,17170.0,78.3621,78.4105,78.3233,78.3621,17170.0
2024-08-07 14:40:00,80.96,81.03,80.93,81.0,19417.0,78.3621,78.4298,78.333,78.4008,19417.0
2024-08-07 14:45:00,81.01,81.06,80.99,81.01,38835.0,78.4105,78.4589,78.3911,78.4105,38835.0
2024-08-07 14:50:00,81.01,81.02,80.91,80.92,42410.0,78.4105,78.4201,78.3137,78.3233,42410.0
2024-08-07 14:55:00,80.91,81.08,80.91,81.02,59790.0,78.3137,78.4782,78.3137,78.4201,59790.0
2024-08-07 15:00:00,81.01,81.13,80.99,81.13,34160.0,78.4105,78.5266,78.3911,78.5266,34160.0
2024-08-07 15:05:00,81.12,81.23,81.12,81.22,35466.0,78.5169,78.6234,78.5169,78.6137,35466.0
2024-08-07 15:10:00,81.22,81.27,81.2,81.22,36404.0,78.6137,78.6621,78.5944,78.6137,36404.0
2024-08-07 15:15:00,81.22,81.25,81.18,81.2,32001.0,78.6137,78.6428,78.575,78.5944,32001.0
2024-08-07 15:20:00,81.2,81.24,81.18,81.23,25495.0,78.5944,78.6331,78.575,78.6234,25495.0
2024-08-07 15:25:00,81.24,81.3,81.2,81.28,32670.0,78.6331,78.6912,78.5944,78.6718,32670.0
2024-08-07 15:30:00,81.27,81.36,81.2,81.34,49554.0,78.6621,78.7492,78.5944,78.7299,49554.0
2024-08-07 15:35:00,81.34,81.37,81.27,81.3,45316.0,78.7299,78.7589,78.6621,78.6912,45316.0
2024-08-07 15:40:00,81.29,81.3,81.1,81.11,65574.0,78.6815,78.6912,78.4976,78.5072,65574.0
2024-08-07 15:45:00,81.11,81.29,81.1,81.28,68418.0,78.5072,78.6815,78.4976,78.6718,68418.0
2024-08-07 15:50:00,81.26,81.3,81.01,81.04,121553.0,78.6524,78.6912,78.4105,78.4395,121553.0
2024-08-07 15:55:00,81.04,81.15,80.98,81.09,318127.0,78.4395,78.546,78.3814,78.4879,318127.0
2024-08-08 09:30:00,81.23,81.47,80.91,81.24,134731.0,78.6234,78.8557,78.3137,78.6331,134731.0
2024-08-08 09:35:00,81.23,81.74,81.19,81.74,24836.0,78.6234,79.117,78.5847,79.117,24836.0
2024-08-08 09:40:00,81.67,81.95,81.58,81.91,19072.0,79.0493,79.3203,78.9622,79.2816,19072.0
2024-08-08 09:45:00,81.98,82.28,81.93,82.04,43909.0,79.3493,79.6397,79.3009,79.4074,43909.0
2024-08-08 09:50:00,82.05,82.36,81.96,82.27,13965.0,79.4171,79.7171,79.33,79.63,13965.0
2024-08-08 09:55:00,82.35,82.35,82.17,82.27,16088.0,79.7075,79.7075,79.5332,79.63,16088.0
2024-08-08 10:00:00,82.25,82.58,82.2,82.52,31658.0,79.6107,79.9301,79.5623,79.872,31658.0
2024-08-08 10:05:00,82.5,82.62,82.22,82.24,40774.0,79.8526,79.9688,79.5816,79.601,40774.0
2024-08-08 10:10:00,82.26,82.47,82.19,82.38,46130.0,79.6203,79.8236,79.5526,79.7365,46130.0
2024-08-08 10:15:00,82.35,82.44,82.15,82.26,33507.0,79.7075,79.7946,79.5139,79.6203,33507.0
2024-08-08 10:20:00,82.22,82.49,82.2,82.49,26521.0,79.5816,79.843,79.5623,79.843,26521.0
2024-08-08 10:25:00,82.48,82.59,82.46,82.51,32949.0,79.8333,79.9398,79.8139,79.8623,32949.0
2024-08-08 10:30:00,82.49,82.6,82.43,82.6,40683.0,79.843,79.9494,79.7849,79.9494,40683.0
2024-08-08 10:35:00,82.6,82.6,82.45,82.53,32747.0,79.9494,79.9494,79.8042,79.8817,32747.0
2024-08-08 10:40:00,82.54,82.55,82.43,82.52,33131.0,79.8914,79.901,79.7849,79.872,33131.0
2024-08-08 10:45:00,82.52,82.56,82.43,82.46,79099.0,79.872,79.9107,79.7849,79.8139,79099.0
2024-08-08 10:50:00,82.46,82.46,82.27,82.42,58737.0,79.8139,79.8139,79.63,79.7752,58737.0
2024-08-08 10:55:00,82.42,82.47,82.3,82.33,15662.0,79.7752,79.8236,79.6591,79.6881,15662.0
2024-08-08 11:00:00,82.34,82.41,82.32,82.33,30958.0,79.6978,79.7655,79.6784,79.6881,30958.0
2024-08-08 11:05:00,82.32,82.37,82.22,82.32,21212.0,79.6784,79.7268,79.5816,79.6784,21212.0
2024-08-08 11:10:00,82.29,82.34,82.06,82.1,18625.0,79.6494,79.6978,79.4268,79.4655,18625.0
2024-08-08 11:15:00,82.1,82.11,81.95,82.02,54480.0,79.4655,79.4752,79.3203,79.388,54480.0
2024-08-08 11:20:00,82.03,82.3,82.03,82.3,21757.0,79.3977,79.6591,79.3977,79.6591,21757.0
2024-08-08 11:25:00,82.32,82.41,82.28,82.28,18037.0,79.6784,79.7655,79.6397,79.6397,18037.0
2024-08-08 11:30:00,82.28,82.35,82.22,82.31,30654.0,79.6397,79.7075,79.5816,79.6687,30654.0
2024-08-08 11:35:00,82.31,82.32,82.2,82.24,9890.0,79.6687,79.6784,79.5623,79.601,9890.0
2024-08-08 11:40:00,82.23,82.24,82.06,82.11,29504.0,79.5913,79.601,79.4268,79.4752,29504.0
2024-08-08 11:45:00,82.11,82.24,82.09,82.19,14167.0,79.4752,79.601,79.4558,79.5526,14167.0
2024-08-08 11:50:00,82.2,82.27,82.19,82.22,19595.0,79.5623,79.63,79.5526,79.5816,19595.0
2024-08-08 11:55:00,82.2,82.24,82.13,82.15,16542.0,79.5623,79.601,79.4945,79.5139,16542.0
2024-08-08 12:00:00,82.14,82.18,82.12,82.15,16572.0,79.5042,79.5429,79.4848,79.5139,16572.0
2024-08-08 12:05:00,82.15,82.18,82.07,82.09,28126.0,79.5139,79.5429,79.4364,79.4558,28126.0
2024-08-08 12:10:00,82.07,82.15,81.95,82.0,15525.0,79.4364,79.5139,79.3203,79.3687,15525.0
2024-08-08 12:15:00,82.01,82.05,81.99,82.04,16305.0,79.3784,79.4171,79.359,79.4074,16305.0
2024-08-08 12:20:00,82.04,82.06,81.95,81.97,9417.0,79.4074,79.4268,79.3203,79.3397,9417.0
2024-08-08 12:25:00,81.98,82.05,81.97,82.05,9231.0,79.3493,79.4171,79.3397,79.4171,9231.0
2024-08-08 12:30:00,82.04,82.08,81.95,82.06,12239.0,79.4074,79.4461,79.3203,79.4268,12239.0
2024-08-08 12:35:00,82.05,82.06,81.93,81.94,22120.0,79.4171,79.4268,79.3009,79.3106,22120.0
2024-08-08 12:40:00,81.93,82.01,81.92,82.01,14056.0,79.3009,79.3784,79.2913,79.3784,14056.0
2024-08-08 12:45:00,82.01,82.08,82.0,82.06,19801.0,79.3784,79.4461,79.3687,79.4268,19801.0
2024-08-08 12:50:00,82.07,82.17,82.06,82.17,13420.0,79.4364,79.5332,79.4268,79.5332,13420.0
2024-08-08 12:55:00,82.18,82.23,82.11,82.19,69992.0,79.5429,79.5913,79.4752,79.5526,69992.0
2024-08-08 13:00:00,82.19,82.19,82.1,82.1,17270.0,79.5526,79.5526,79.4655,79.4655,17270.0
2024-08-08 13:05:00,82.1,82.1,81.99,82.01,24876.0,79.4655,79.4655,79.359,79.3784,24876.0
2024-08-08 13:10:00,82.01,82.03,81.92,82.02,14559.0,79.3784,79.3977,79.2913,79.388,14559.0
2024-08-08 13:15:00,82.02,82.26,82.02,82.26,20914.0,79.388,79.6203,79.388,79.6203,20914.0
2024-08-08 13:20:00,82.26,82.38,82.26,82.27,16323.0,79.6203,79.7365,79.6203,79.63,16323.0
2024-08-08 13:25:00,82.27,82.39,82.25,82.39,11639.0,79.63,79.7462,79.6107,79.7462,11639.0
2024-08-08 13:30:00,82.4,82.43,82.27,82.29,13255.0,79.7559,79.7849,79.63,79.6494,13255.0
2024-08-08 13:35:00,82.29,82.29,82.17,82.23,33095.0,79.6494,79.6494,79.5332,79.5913,33095.0
2024-08-08 13:40:00,82.24,82.28,82.13,82.13,14543.0,79.601,79.6397,79.4945,79.4945,14543.0
2024-08-08 13:45:00,82.13,82.15,82.05,82.08,23472.0,79.4945,79.5139,79.4171,79.4461,23472.0
2024-08-08 13:50:00,82.08,82.11,82.01,82.06,15631.0,79.4461,79.4752,79.3784,79.4268,15631.0
2024-08-08 13:55:00,82.07,82.13,82.04,82.13,12291.0,79.4364,79.4945,79.4074,79.4945,12291.0
2024-08-08 14:00:00,82.13,82.22,82.11,82.22,14197.0,79.4945,79.5816,79.4752,79.5816,14197.0
2024-08-08 14:05:00,82.23,82.31,82.2,82.28,16934.0,79.5913,79.6687,79.5623,79.6397,16934.0
2024-08-08 14:10:00,82.28,82.32,82.22,82.22,16941.0,79.6397,79.6784,79.5816,79.5816,16941.0
2024-08-08 14:15:00,82.21,82.3,82.2,82.28,18321.0,79.572,79.6591,79.5623,79.6397,18321.0
2024-08-08 14:20:00,82.28,82.28,82.19,82.24,15487.0,79.6397,79.6397,79.5526,79.601,15487.0
2024-08-08 14:25:00,82.24,82.24,82.13,82.2,20008.0,79.601,79.601,79.4945,79.5623,20008.0
2024-08-08 14:30:00,82.21,82.25,82.19,82.21,17232.0,79.572,79.6107,79.5526,79.572,17232.0
2024-08-08 14:35:00,82.2,82.27,82.19,82.22,11109.0,79.5623,79.63,79.5526,79.5816,11109.0
2024-08-08 14:40:00,82.23,82.23,82.11,82.17,14024.0,79.5913,79.5913,79.4752,79.5332,14024.0
2024-08-08 14:45:00,82.17,82.24,82.15,82.21,21133.0,79.5332,79.601,79.5139,79.572,21133.0
2024-08-08 14:50:00,82.2,82.25,82.17,82.2,13482.0,79.5623,79.6107,79.5332,79.5623,13482.0
2024-08-08 14:55:00,82.21,82.25,82.19,82.2,15496.0,79.572,79.6107,79.5526,79.5623,15496.0
2024-08-08 15:00:00,82.2,82.29,82.19,82.25,23935.0,79.5623,79.6494,79.5526,79.6107,23935.0
2024-08-08 15:05:00,82.22,82.31,82.22,82.3,16340.0,79.5816,79.6687,79.5816,79.6591,16340.0
2024-08-08 15:10:00,82.3,82.32,82.23,82.23,21272.0,79.6591,79.6784,79.5913,79.5913,21272.0
2024-08-08 15:15:00,82.24,82.28,82.22,82.24,22400.0,79.601,79.6397,79.5816,79.601,22400.0
2024-08-08 15:20:00,82.23,82.34,82.22,82.24,30911.0,79.5913,79.6978,79.5816,79.601,30911.0
2024-08-08 15:25:00,82.24,82.37,82.24,82.31,34146.0,79.601,79.7268,79.601,79.6687,34146.0
2024-08-08 15:30:00,82.31,82.34,82.12,82.17,27715.0,79.6687,79.6978,79.4848,79.5332,27715.0
2024-08-08 15:35:00,82.18,82.19,82.07,82.1,27648.0,79.5429,79.5526,79.4364,79.4655,27648.0
2024-08-08 15:40:00,82.11,82.27,82.09,82.27,28216.0,79.4752,79.63,79.4558,79.63,28216.0
2024-08-08 15:45:00,82.26,82.31,82.2,82.25,48833.0,79.6203,79.6687,79.5623,79.6107,48833.0
2024-08-08 15:50:00,82.25,82.29,82.14,82.26,88959.0,79.6107,79.6494,79.5042,79.6203,88959.0
2024-08-08 15:55:00,82.26,82.29,82.16,82.22,267450.0,79.6203,79.6494,79.5236,79.5816,267450.0
2024-08-09 09:30:00,82.28,82.4,81.89,82.01,92406.0,79.6397,79.7559,79.2622,79.3784,92406.0
2024-08-09 09:35:00,82.1,82.3,81.87,81.89,15621.0,79.4655,79.6591,79.2429,79.2622,15621.0
2024-08-09 09:40:00,81.89,82.0,81.81,81.88,18939.0,79.2622,79.3687,79.1848,79.2525,18939.0
2024-08-09 09:45:00,81.92,82.11,81.62,81.72,24691.0,79.2913,79.4752,79.0009,79.0977,24691.0
2024-08-09 09:50:00,81.7,81.71,81.53,81.63,13697.0,79.0783,79.088,78.9138,79.0106,13697.0
2024-08-09 09:55:00,81.69,81.91,81.64,81.86,22672.0,79.0686,79.2816,79.0202,79.2332,22672.0
2024-08-09 10:00:00,81.87,81.93,81.74,81.74,28736.0,79.2429,79.3009,79.117,79.117,28736.0
2024-08-09 10:05:00,81.74,81.76,81.62,81.71,24341.0,79.117,79.1364,79.0009,79.088,24341.0
2024-08-09 10:10:00,81.73,81.8,81.55,81.78,27689.0,79.1074,79.1751,78.9331,79.1557,27689.0
2024-08-09 10:15:00,81.73,81.74,81.49,81.59,13215.0,79.1074,79.117,78.8751,78.9718,13215.0
2024-08-09 10:20:00,81.58,81.77,81.55,81.75,37224.0,78.9622,79.1461,78.9331,79.1267,37224.0
2024-08-09 10:25:00,81.74,81.77,81.6,81.72,20863.0,79.117,79.1461,78.9815,79.0977,20863.0
2024-08-09 10:30:00,81.7,81.72,81.5,81.58,18682.0,79.0783,79.0977,78.8847,78.9622,18682.0
2024-08-09 10:35:00,81.58,81.83,81.57,81.8,23658.0,78.9622,79.2041,78.9525,79.1751,23658.0
2024-08-09 10:40:00,81.8,81.85,81.68,81.72,12748.0,79.1751,79.2235,79.059,79.0977,12748.0
2024-08-09 10:45:00,81.74,81.75,81.58,81.75,11276.0,79.117,79.1267,78.9622,79.1267,11276.0
2024-08-09 10:50:00,81.77,81.81,81.71,81.75,14415.0,79.1461,79.1848,79.088,79.1267,14415.0
2024-08-09 10:55:00,81.78,81.92,81.77,81.89,15041.0,79.1557,79.2913,79.1461,79.2622,15041.0
2024-08-09 11:00:00,81.9,81.94,81.81,81.89,11597.0,79.2719,79.3106,79.1848,79.2622,11597.0
2024-08-09 11:05:00,81.88,81.99,81.81,81.91,11905.0,79.2525,79.359,79.1848,79.2816,11905.0
2024-08-09 11:10:00,81.92,82.1,81.91,81.98,26459.0,79.2913,79.4655,79.2816,79.3493,26459.0
2024-08-09 11:15:00,82.0,82.03,81.91,82.0,7929.0,79.3687,79.3977,79.2816,79.3687,7929.0
2024-08-09 11:20:00,81.97,82.09,81.9,82.0,33843.0,79.3397,79.4558,79.2719,79.3687,33843.0
2024-08-09 11:25:00,82.0,82.01,81.89,81.89,14981.0,79.3687,79.3784,79.2622,79.2622,14981.0
2024-08-09 11:30:00,81.86,81.87,81.71,81.73,11972.0,79.2332,79.2429,79.088,79.1074,11972.0
2024-08-09 11:35:00,81.73,81.83,81.73,81.8,13673.0,79.1074,79.2041,79.1074,79.1751,13673.0
2024-08-09 11:40:00,81.8,81.81,81.76,81.79,8815.0,79.1751,79.1848,79.1364,79.1654,8815.0
2024-08-09 11:45:00,81.8,81.88,81.8,81.87,16123.0,79.1751,79.2525,79.1751,79.2429,16123.0
2024-08-09 11:50:00,81.87,81.93,81.85,81.86,8569.0,79.2429,79.3009,79.2235,79.2332,8569.0
2024-08-09 11:55:00,81.87,81.87,81.75,81.81,14885.0,79.2429,79.2429,79.1267,79.1848,14885.0
2024-08-09 12:00:00,81.81,81.84,81.76,81.8,12018.0,79.1848,79.2138,79.1364,79.1751,12018.0
2024-08-09 12:05:00,81.8,81.84,81.75,81.79,10329.0,79.1751,79.2138,79.1267,79.1654,10329.0
2024-08-09 12:10:00,81.79,81.84,81.78,81.84,13644.0,79.1654,79.2138,79.1557,79.2138,13644.0
2024-08-09 12:15:00,81.84,81.85,81.78,81.82,10830.0,79.2138,79.2235,79.1557,79.1945,10830.0
2024-08-09 12:20:00,81.81,81.81,81.75,81.77,10083.0,79.1848,79.1848,79.1267,79.1461,10083.0
2024-08-09 12:25:00,81.76,81.77,81.7,81.73,12526.0,79.1364,79.1461,79.0783,79.1074,12526.0
2024-08-09 12:30:00,81.73,81.76,81.7,81.7,10240.0,79.1074,79.1364,79.0783,79.0783,10240.0
2024-08-09 12:35:00,81.72,81.79,81.71,81.78,10686.0,79.0977,79.1654,79.088,79.1557,10686.0
2024-08-09 12:40:00,81.77,81.82,81.76,81.8,48571.0,79.1461,79.1945,79.1364,79.1751,48571.0
2024-08-09 12:45:00,81.8,81.8,81.71,81.76,11449.0,79.1751,79.1751,79.088,79.1364,11449.0
2024-08-09 12:50:00,81.76,81.81,81.71,81.77,25794.0,79.1364,79.1848,79.088,79.1461,25794.0
2024-08-09 12:55:00,81.76,81.76,81.71,81.76,15439.0,79.1364,79.1364,79.088,79.1364,15439.0
2024-08-09 13:00:00,81.75,81.81,81.74,81.75,16510.0,79.1267,79.1848,79.117,79.1267,16510.0
2024-08-09 13:05:00,81.76,81.77,81.67,81.75,8696.0,79.1364,79.1461,79.0493,79.1267,8696.0
2024-08-09 13:10:00,81.76,81.85,81.73,81.85,51731.0,79.1364,79.2235,79.1074,79.2235,51731.0
2024-08-09 13:15:00,81.85,81.91,81.83,81.85,14992.0,79.2235,79.2816,79.2041,79.2235,14992.0
2024-08-09 13:20:00,81.87,81.99,81.87,81.99,11337.0,79.2429,79.359,79.2429,79.359,11337.0
2024-08-09 13:25:00,82.0,82.13,82.0,82.12,16834.0,79.3687,79.4945,79.3687,79.4848,16834.0
2024-08-09 13:30:00,82.11,82.16,82.11,82.16,34188.0,79.4752,79.5236,79.4752,79.5236,34188.0
2024-08-09 13:35:00,82.16,82.18,82.08,82.15,14293.0,79.5236,79.5429,79.4461,79.5139,14293.0
2024-08-09 13:40:00,82.15,82.16,82.06,82.1,24698.0,79.5139,79.5236,79.4268,79.4655,24698.0
2024-08-09 13:45:00,82.12,82.12,82.0,82.01,10801.0,79.4848,79.4848,79.3687,79.3784,10801.0
2024-08-09 13:50:00,82.01,82.01,81.83,81.85,15343.0,79.3784,79.3784,79.2041,79.2235,15343.0
2024-08-09 13:55:00,81.85,81.85,81.8,81.81,14188.0,79.2235,79.2235,79.1751,79.1848,14188.0
2024-08-09 14:00:00,81.81,81.81,81.74,81.77,12302.0,79.1848,79.1848,79.117,79.1461,12302.0
2024-08-09 14:05:00,81.76,81.82,81.72,81.82,9874.0,79.1364,79.1945,79.0977,79.1945,9874.0
2024-08-09 14:10:00,81.81,81.82,81.72,81.74,7748.0,79.1848,79.1945,79.0977,79.117,7748.0
2024-08-09 14:15:00,81.75,81.75,81.69,81.74,13232.0,79.1267,79.1267,79.0686,79.117,13232.0
2024-08-09 14:20:00,81.76,81.8,81.72,81.75,11829.0,79.1364,79.1751,79.0977,79.1267,11829.0
2024-08-09 14:25:00,81.75,81.78,81.72,81.72,9286.0,79.1267,79.1557,79.0977,79.0977,9286.0
2024-08-09 14:30:00,81.71,81.77,81.67,81.69,12607.0,79.088,79.1461,79.0493,79.0686,12607.0
2024-08-09 14:35:00,81.7,81.8,81.69,81.79,9314.0,79.0783,79.1751,79.0686,79.1654,9314.0
2024-08-09 14:40:00,81.79,81.83,81.76,81.81,11635.0,79.1654,79.2041,79.1364,79.1848,11635.0
2024-08-09 14:45:00,81.81,81.87,81.77,81.78,8564.0,79.1848,79.2429,79.1461,79.1557,8564.0
2024-08-09 14:50:00,81.78,81.78,81.71,81.73,13596.0,79.1557,79.1557,79.088,79.1074,13596.0
2024-08-09 14:55:00,81.74,81.76,81.64,81.76,18825.0,79.117,79.1364,79.0202,79.1364,18825.0
2024-08-09 15:00:00,81.77,81.82,81.75,81.77,34842.0,79.1461,79.1945,79.1267,79.1461,34842.0
2024-08-09 15:05:00,81.77,81.84,81.74,81.81,13193.0,79.1461,79.2138,79.117,79.1848,13193.0
2024-08-09 15:10:00,81.8,81.86,81.8,81.84,11052.0,79.1751,79.2332,79.1751,79.2138,11052.0
2024-08-09 15:15:00,81.84,81.88,81.83,81.86,18681.0,79.2138,79.2525,79.2041,79.2332,18681.0
2024-08-09 15:20:00,81.85,81.85,81.73,81.78,20926.0,79.2235,79.2235,79.1074,79.1557,20926.0
2024-08-09 15:25:00,81.78,81.93,81.76,81.89,16541.0,79.1557,79.3009,79.1364,79.2622,16541.0
2024-08-09 15:30:00,81.89,82.0,81.88,82.0,21353.0,79.2622,79.3687,79.2525,79.3687,21353.0
2024-08-09 15:35:00,82.0,82.03,81.93,81.95,36171.0,79.3687,79.3977,79.3009,79.3203,36171.0
2024-08-09 15:40:00,81.97,81.98,81.87,81.89,37080.0,79.3397,79.3493,79.2429,79.2622,37080.0
2024-08-09 15:45:00,81.89,81.98,81.88,81.96,35056.0,79.2622,79.3493,79.2525,79.33,35056.0
2024-08-09 15:50:00,81.96,82.03,81.89,81.92,70165.0,79.33,79.3977,79.2622,79.2913,70165.0
2024-08-09 15:55:00,81.92,82.18,81.91,82.04,206519.0,79.2913,79.5429,79.2816,79.4074,206519.0
2024-08-12 09:30:00,82.03,82.06,81.55,81.55,68925.0,79.3977,79.4268,78.9331,78.9331,68925.0
2024-08-12 09:35:00,81.59,81.79,81.53,81.7,15761.0,78.9718,79.1654,78.9138,79.0783,15761.0
2024-08-12 09:40:00,81.68,81.85,81.63,81.71,20225.0,79.059,79.2235,79.0106,79.088,20225.0
2024-08-12 09:45:00,81.68,81.84,81.58,81.64,15384.0,79.059,79.2138,78.9622,79.0202,15384.0
2024-08-12 09:50:00,81.64,81.69,81.42,81.45,23333.0,79.0202,79.0686,78.8073,78.8363,23333.0
2024-08-12 09:55:00,81.47,81.58,81.44,81.58,9823.0,78.8557,78.9622,78.8267,78.9622,9823.0
2024-08-12 10:00:00,81.59,81.66,81.54,81.54,15838.0,78.9718,79.0396,78.9235,78.9235,15838.0
2024-08-12 10:05:00,81.54,81.71,81.5,81.68,18705.0,78.9235,79.088,78.8847,79.059,18705.0
2024-08-12 10:10:00,81.71,81.83,81.69,81.73,25116.0,79.088,79.2041,79.0686,79.1074,25116.0
2024-08-12 10:15:00,81.71,81.75,81.53,81.53,31484.0,79.088,79.1267,78.9138,78.9138,31484.0
2024-08-12 10:20:00,81.52,81.6,81.46,81.59,18758.0,78.9041,78.9815,78.846,78.9718,18758.0
2024-08-12 10:25:00,81.59,81.63,81.5,81.6,21825.0,78.9718,79.0106,78.8847,78.9815,21825.0
2024-08-12 10:30:00,81.61,81.69,81.52,81.52,40986.0,78.9912,79.0686,78.9041,78.9041,40986.0
2024-08-12 10:35:00,81.52,81.56,81.47,81.47,29745.0,78.9041,78.9428,78.8557,78.8557,29745.0
2024-08-12 10:40:00,81.47,81.66,81.47,81.65,12057.0,78.8557,79.0396,78.8557,79.0299,12057.0
2024-08-12 10:45:00,81.63,81.64,81.55,81.56,16125.0,79.0106,79.0202,78.9331,78.9428,16125.0
2024-08-12 10:50:00,81.57,81.63,81.54,81.62,17476.0,78.9525,79.0106,78.9235,79.0009,17476.0
2024-08-12 10:55:00,81.63,81.64,81.57,81.58,18762.0,79.0106,79.0202,78.9525,78.9622,18762.0
2024-08-12 11:00:00,81.59,81.59,81.43,81.44,20352.0,78.9718,78.9718,78.817,78.8267,20352.0
2024-08-12 11:05:00,81.47,81.51,81.41,81.44,26027.0,78.8557,78.8944,78.7976,78.8267,26027.0
2024-08-12 11:10:00,81.45,81.45,81.33,81.38,25879.0,78.8363,78.8363,78.7202,78.7686,25879.0
2024-08-12 11:15:00,81.38,81.38,81.27,81.31,17105.0,78.7686,78.7686,78.6621,78.7008,17105.0
2024-08-12 11:20:00,81.31,81.37,81.24,81.24,23451.0,78.7008,78.7589,78.6331,78.6331,23451.0
2024-08-12 11:25:00,81.23,81.28,81.19,81.2,15741.0,78.6234,78.6718,78.5847,78.5944,15741.0
2024-08-12 11:30:00,81.19,81.3,81.16,81.21,10449.0,78.5847,78.6912,78.5556,78.604,10449.0
2024-08-12 11:35:00,81.21,81.27,81.17,81.23,13364.0,78.604,78.6621,78.5653,78.6234,13364.0
2024-08-12 11:40:00,81.24,81.25,81.08,81.08,24303.0,78.6331,78.6428,78.4782,78.4782,24303.0
2024-08-12 11:45:00,81.1,81.2,81.06,81.17,11389.0,78.4976,78.5944,78.4589,78.5653,11389.0
2024-08-12 11:50:00,81.17,81.37,81.17,81.35,10505.0,78.5653,78.7589,78.5653,78.7395,10505.0
2024-08-12 11:55:00,81.36,81.41,81.35,81.4,13364.0,78.7492,78.7976,78.7395,78.7879,13364.0
2024-08-12 12:00:00,81.4,81.49,81.37,81.38,16264.0,78.7879,78.8751,78.7589,78.7686,16264.0
2024-08-12 12:05:00,81.38,81.38,81.27,81.31,13557.0,78.7686,78.7686,78.6621,78.7008,13557.0
2024-08-12 12:10:00,81.31,81.34,81.24,81.31,62603.0,78.7008,78.7299,78.6331,78.7008,62603.0
2024-08-12 12:15:00,81.31,81.32,81.22,81.22,17865.0,78.7008,78.7105,78.6137,78.6137,17865.0
2024-08-12 12:20:00,81.21,81.29,81.16,81.18,37002.0,78.604,78.6815,78.5556,78.575,37002.0
2024-08-12 12:25:00,81.18,81.23,81.15,81.21,26932.0,78.575,78.6234,78.546,78.604,26932.0
2024-08-12 12:30:00,81.2,81.2,81.11,81.12,18739.0,78.5944,78.5944,78.5072,78.5169,18739.0
2024-08-12 12:35:00,81.12,81.17,81.09,81.17,18256.0,78.5169,78.5653,78.4879,78.5653,18256.0
2024-08-12 12:40:00,81.17,81.2,81.14,81.16,15980.0,78.5653,78.5944,78.5363,78.5556,15980.0
2024-08-12 12:45:00,81.17,81.22,81.13,81.16,16345.0,78.5653,78.6137,78.5266,78.5556,16345.0
2024-08-12 12:50:00,81.17,81.2,81.13,81.17,14154.0,78.5653,78.5944,78.5266,78.5653,14154.0
2024-08-12 12:55:00,81.17,81.18,81.05,81.05,14807.0,78.5653,78.575,78.4492,78.4492,14807.0
2024-08-12 13:00:00,81.02,81.02,80.94,80.99,14553.0,78.4201,78.4201,78.3427,78.3911,14553.0
2024-08-12 13:05:00,80.98,81.02,80.91,80.93,13247.0,78.3814,78.4201,78.3137,78.333,13247.0
2024-08-12 13:10:00,80.92,80.97,80.9,80.92,13328.0,78.3233,78.3717,78.304,78.3233,13328.0
2024-08-12 13:15:00,80.93,81.06,80.93,81.05,22173.0,78.333,78.4589,78.333,78.4492,22173.0
2024-08-12 13:20:00,81.06,81.12,81.0,81.03,18028.0,78.4589,78.5169,78.4008,78.4298,18028.0
2024-08-12 13:25:00,81.02,81.05,80.95,81.04,14674.0,78.4201,78.4492,78.3524,78.4395,14674.0
2024-08-12 13:30:00,81.05,81.07,81.01,81.06,21128.0,78.4492,78.4685,78.4105,78.4589,21128.0
2024-08-12 13:35:00,81.07,81.09,81.02,81.05,13836.0,78.4685,78.4879,78.4201,78.4492,13836.0
2024-08-12 13:40:00,81.06,81.06,81.03,81.06,11758.0,78.4589,78.4589,78.4298,78.4589,11758.0
2024-08-12 13:45:00,81.06,81.06,80.92,80.92,15928.0,78.4589,78.4589,78.3233,78.3233,15928.0
2024-08-12 13:50:00,80.92,80.93,80.85,80.88,21203.0,78.3233,78.333,78.2556,78.2846,21203.0
2024-08-12 13:55:00,80.88,80.91,80.83,80.89,30095.0,78.2846,78.3137,78.2362,78.2943,30095.0
2024-08-12 14:00:00,80.89,80.91,80.84,80.87,18116.0,78.2943,78.3137,78.2459,78.275,18116.0
2024-08-12 14:05:00,80.86,80.86,80.81,80.85,11558.0,78.2653,78.2653,78.2169,78.2556,11558.0
2024-08-12 14:10:00,80.87,81.0,80.87,80.98,16241.0,78.275,78.4008,78.275,78.3814,16241.0
2024-08-12 14:15:00,80.97,80.99,80.92,80.93,14960.0,78.3717,78.3911,78.3233,78.333,14960.0
2024-08-12 14:20:00,80.94,81.0,80.86,80.86,19549.0,78.3427,78.4008,78.2653,78.2653,19549.0
2024-08-12 14:25:00,80.87,80.9,80.86,80.87,11050.0,78.275,78.304,78.2653,78.275,11050.0
2024-08-12 14:30:00,80.86,80.96,80.85,80.96,30773.0,78.2653,78.3621,78.2556,78.3621,30773.0
2024-08-12 14:35:00,80.96,81.01,80.94,81.01,13670.0,78.3621,78.4105,78.3427,78.4105,13670.0
2024-08-12 14:40:00,81.01,81.08,80.96,81.03,16537.0,78.4105,78.4782,78.3621,78.4298,16537.0
2024-08-12 14:45:00,81.03,81.05,80.97,80.99,23785.0,78.4298,78.4492,78.3717,78.3911,23785.0
2024-08-12 14:50:00,80.98,81.03,80.97,80.98,19545.0,78.3814,78.4298,78.3717,78.3814,19545.0
2024-08-12 14:55:00,80.98,80.99,80.93,80.93,17867.0,78.3814,78.3911,78.333,78.333,17867.0
2024-08-12 15:00:00,80.93,80.99,80.88,80.98,33738.0,78.333,78.3911,78.2846,78.3814,33738.0
2024-08-12 15:05:00,80.98,80.98,80.92,80.97,22255.0,78.3814,78.3814,78.3233,78.3717,22255.0
2024-08-12 15:10:00,80.98,81.03,80.93,80.98,21338.0,78.3814,78.4298,78.333,78.3814,21338.0
2024-08-12 15:15:00,80.97,81.02,80.94,80.98,22212.0,78.3717,78.4201,78.3427,78.3814,22212.0
2024-08-12 15:20:00,80.98,81.02,80.94,81.02,19031.0,78.3814,78.4201,78.3427,78.4201,19031.0
2024-08-12 15:25:00,81.02,81.09,81.01,81.03,22968.0,78.4201,78.4879,78.4105,78.4298,22968.0
2024-08-12 15:30:00,81.04,81.05,80.98,80.99,22852.0,78.4395,78.4492,78.3814,78.3911,22852.0
2024-08-12 15:35:00,81.0,81.03,80.94,80.97,22272.0,78.4008,78.4298,78.3427,78.3717,22272.0
2024-08-12 15:40:00,80.96,80.97,80.87,80.9,37806.0,78.3621,78.3717,78.275,78.304,37806.0
2024-08-12 15:45:00,80.91,80.95,80.87,80.94,44426.0,78.3137,78.3524,78.275,78.3427,44426.0
2024-08-12 15:50:00,80.95,81.01,80.94,81.01,71739.0,78.3524,78.4105,78.3427,78.4105,71739.0
2024-08-12 15:55:00,81.0,81.23,81.0,81.2,269146.0,78.4008,78.6234,78.4008,78.5944,269146.0
2024-08-13 09:30:00,81.41,81.75,81.23,81.32,75264.0,78.7976,79.1267,78.6234,78.7105,75264.0
2024-08-13 09:35:00,81.35,81.39,81.11,81.29,42922.0,78.7395,78.7783,78.5072,78.6815,42922.0
2024-08-13 09:40:00,81.33,81.48,81.21,81.44,28648.0,78.7202,78.8654,78.604,78.8267,28648.0
2024-08-13 09:45:00,81.41,81.59,81.32,81.33,32108.0,78.7976,78.9718,78.7105,78.7202,32108.0
2024-08-13 09:50:00,81.32,81.49,81.16,81.16,35449.0,78.7105,78.8751,78.5556,78.5556,35449.0
2024-08-13 09:55:00,81.19,81.35,81.11,81.34,20492.0,78.5847,78.7395,78.5072,78.7299,20492.0
2024-08-13 10:00:00,81.33,81.33,81.11,81.19,19346.0,78.7202,78.7202,78.5072,78.5847,19346.0
2024-08-13 10:05:00,81.21,81.39,81.15,81.3,26115.0,78.604,78.7783,78.546,78.6912,26115.0
2024-08-13 10:10:00,81.31,81.42,81.26,81.37,30336.0,78.7008,78.8073,78.6524,78.7589,30336.0
2024-08-13 10:15:00,81.37,81.39,81.23,81.26,16658.0,78.7589,78.7783,78.6234,78.6524,16658.0
2024-08-13 10:20:00,81.25,81.38,81.23,81.26,16835.0,78.6428,78.7686,78.6234,78.6524,16835.0
2024-08-13 10:25:00,81.28,81.32,81.22,81.31,16744.0,78.6718,78.7105,78.6137,78.7008,16744.0
2024-08-13 10:30:00,81.31,81.4,81.27,81.27,14609.0,78.7008,78.7879,78.6621,78.6621,14609.0
2024-08-13 10:35:00,81.28,81.36,81.22,81.36,14321.0,78.6718,78.7492,78.6137,78.7492,14321.0
2024-08-13 10:40:00,81.37,81.41,81.34,81.36,23518.0,78.7589,78.7976,78.7299,78.7492,23518.0
2024-08-13 10:45:00,81.37,81.55,81.37,81.54,12186.0,78.7589,78.9331,78.7589,78.9235,12186.0
2024-08-13 10:50:00,81.56,81.7,81.55,81.7,13234.0,78.9428,79.0783,78.9331,79.0783,13234.0
2024-08-13 10:55:00,81.69,81.71,81.57,81.65,16019.0,79.0686,79.088,78.9525,79.0299,16019.0
2024-08-13 11:00:00,81.66,81.75,81.65,81.71,17953.0,79.0396,79.1267,79.0299,79.088,17953.0
2024-08-13 11:05:00,81.71,81.78,81.68,81.72,44770.0,79.088,79.1557,79.059,79.0977,44770.0
2024-08-13 11:10:00,81.72,81.77,81.68,81.75,10380.0,79.0977,79.1461,79.059,79.1267,10380.0
2024-08-13 11:15:00,81.74,81.81,81.7,81.8,17646.0,79.117,79.1848,79.0783,79.1751,17646.0
2024-08-13 11:20:00,81.8,81.88,81.79,81.88,21327.0,79.1751,79.2525,79.1654,79.2525,21327.0
2024-08-13 11:25:00,81.88,81.89,81.77,81.8,24206.0,79.2525,79.2622,79.1461,79.1751,24206.0
2024-08-13 11:30:00,81.8,81.9,81.8,81.89,16764.0,79.1751,79.2719,79.1751,79.2622,16764.0
2024-08-13 11:35:00,81.87,81.91,81.73,81.73,30293.0,79.2429,79.2816,79.1074,79.1074,30293.0
2024-08-13 11:40:00,81.72,81.93,81.72,81.92,29154.0,79.0977,79.3009,79.0977,79.2913,29154.0
2024-08-13 11:45:00,81.92,81.94,81.76,81.78,18789.0,79.2913,79.3106,79.1364,79.1557,18789.0
2024-08-13 11:50:00,81.79,81.89,81.78,81.84,9048.0,79.1654,79.2622,79.1557,79.2138,9048.0
2024-08-13 11:55:00,81.84,81.88,81.77,81.87,13091.0,79.2138,79.2525,79.1461,79.2429,13091.0
2024-08-13 12:00:00,81.87,81.92,81.85,81.9,19991.0,79.2429,79.2913,79.2235,79.2719,19991.0
2024-08-13 12:05:00,81.91,81.95,81.88,81.88,20316.0,79.2816,79.3203,79.2525,79.2525,20316.0
2024-08-13 12:10:00,81.89,81.91,81.81,81.83,13603.0,79.2622,79.2816,79.1848,79.2041,13603.0
2024-08-13 12:15:00,81.81,81.86,81.79,81.82,14453.0,79.1848,79.2332,79.1654,79.1945,14453.0
2024-08-13 12:20:00,81.83,81.87,81.79,81.79,19048.0,79.2041,79.2429,79.1654,79.1654,19048.0
2024-08-13 12:25:00,81.8,81.83,81.77,81.82,19087.0,79.1751,79.2041,79.1461,79.1945,19087.0
2024-08-13 12:30:00,81.82,81.89,81.76,81.85,12559.0,79.1945,79.2622,79.1364,79.2235,12559.0
2024-08-13 12:35:00,81.85,81.96,81.85,81.94,10091.0,79.2235,79.33,79.2235,79.3106,10091.0
2024-08-13 12:40:00,81.95,81.98,81.9,81.92,32146.0,79.3203,79.3493,79.2719,79.2913,32146.0
2024-08-13 12:45:00,81.93,82.12,81.83,82.12,113765.0,79.3009,79.4848,79.2041,79.4848,113765.0
2024-08-13 12:50:00,82.14,82.27,82.12,82.26,13760.0,79.5042,79.63,79.4848,79.6203,13760.0
2024-08-13 12:55:00,82.26,82.26,82.07,82.08,39071.0,79.6203,79.6203,79.4364,79.4461,39071.0
2024-08-13 13:00:00,82.07,82.11,82.03,82.07,10108.0,79.4364,79.4752,79.3977,79.4364,10108.0
2024-08-13 13:05:00,82.07,82.09,81.92,81.93,11405.0,79.4364,79.4558,79.2913,79.3009,11405.0
2024-08-13 13:10:00,81.95,81.99,81.95,81.95,10145.0,79.3203,79.359,79.3203,79.3203,10145.0
2024-08-13 13:15:00,81.95,81.97,81.87,81.95,20757.0,79.3203,79.3397,79.2429,79.3203,20757.0
2024-08-13 13:20:00,81.97,82.05,81.92,82.0,14132.0,79.3397,79.4171,79.2913,79.3687,14132.0
2024-08-13 13:25:00,82.01,82.02,81.98,81.99,6613.0,79.3784,79.388,79.3493,79.359,6613.0
2024-08-13 13:30:00,81.99,82.02,81.97,82.02,14847.0,79.359,79.388,79.3397,79.388,14847.0
2024-08-13 13:35:00,82.02,82.03,81.95,81.98,15981.0,79.388,79.3977,79.3203,79.3493,15981.0
2024-08-13 13:40:00,81.99,82.0,81.9,81.9,12761.0,79.359,79.3687,79.2719,79.2719,12761.0
2024-08-13 13:45:00,81.91,81.95,81.88,81.94,18096.0,79.2816,79.3203,79.2525,79.3106,18096.0
2024-08-13 13:50:00,81.95,82.0,81.92,82.0,9819.0,79.3203,79.3687,79.2913,79.3687,9819.0
2024-08-13 13:55:00,82.0,82.07,82.0,82.03,16613.0,79.3687,79.4364,79.3687,79.3977,16613.0
2024-08-13 14:00:00,82.03,82.06,81.99,81.99,15460.0,79.3977,79.4268,79.359,79.359,15460.0
2024-08-13 14:05:00,82.0,82.03,81.86,81.86,19454.0,79.3687,79.3977,79.2332,79.2332,19454.0
2024-08-13 14:10:00,81.86,81.9,81.79,81.9,34186.0,79.2332,79.2719,79.1654,79.2719,34186.0
2024-08-13 14:15:00,81.89,81.98,81.87,81.93,14392.0,79.2622,79.3493,79.2429,79.3009,14392.0
2024-08-13 14:20:00,81.93,81.96,81.89,81.92,13962.0,79.3009,79.33,79.2622,79.2913,13962.0
2024-08-13 14:25:00,81.91,81.95,81.9,81.91,16345.0,79.2816,79.3203,79.2719,79.2816,16345.0
2024-08-13 14:30:00,81.91,81.97,81.91,81.94,11068.0,79.2816,79.3397,79.2816,79.3106,11068.0
2024-08-13 14:35:00,81.92,82.02,81.91,82.0,17741.0,79.2913,79.388,79.2816,79.3687,17741.0
2024-08-13 14:40:00,82.01,82.02,81.95,81.97,21787.0,79.3784,79.388,79.3203,79.3397,21787.0
2024-08-13 14:45:00,81.98,82.02,81.95,82.02,16623.0,79.3493,79.388,79.3203,79.388,16623.0
2024-08-13 14:50:00,82.03,82.03,81.96,82.03,18155.0,79.3977,79.3977,79.33,79.3977,18155.0
2024-08-13 14:55:00,82.03,82.05,82.01,82.02,24213.0,79.3977,79.4171,79.3784,79.388,24213.0
2024-08-13 15:00:00,82.01,82.16,82.0,82.12,35198.0,79.3784,79.5236,79.3687,79.4848,35198.0
2024-08-13 15:05:00,82.11,82.15,82.08,82.13,18194.0,79.4752,79.5139,79.4461,79.4945,18194.0
2024-08-13 15:10:00,82.12,82.16,82.09,82.14,29396.0,79.4848,79.5236,79.4558,79.5042,29396.0
2024-08-13 15:15:00,82.14,82.25,82.14,82.18,31723.0,79.5042,79.6107,79.5042,79.5429,31723.0
2024-08-13 15:20:00,82.18,82.32,82.18,82.31,14581.0,79.5429,79.6784,79.5429,79.6687,14581.0
2024-08-13 15:25:00,82.3,82.34,82.27,82.32,23845.0,79.6591,79.6978,79.63,79.6784,23845.0
2024-08-13 15:30:00,82.31,82.31,82.19,82.2,26632.0,79.6687,79.6687,79.5526,79.5623,26632.0
2024-08-13 15:35:00,82.19,82.25,82.17,82.21,32863.0,79.5526,79.6107,79.5332,79.572,32863.0
2024-08-13 15:40:00,82.21,82.21,82.15,82.17,21644.0,79.572,79.572,79.5139,79.5332,21644.0
2024-08-13 15:45:00,82.16,82.37,82.16,82.34,40491.0,79.5236,79.7268,79.5236,79.6978,40491.0
2024-08-13 15:50:00,82.34,82.36,82.16,82.22,80361.0,79.6978,79.7171,79.5236,79.5816,80361.0
2024-08-13 15:55:00,82.21,82.34,82.18,82.26,222540.0,79.572,79.6978,79.5429,79.6203,222540.0
2024-08-14 09:30:00,81.42,81.61,80.78,81.08,198313.0,78.8073,78.9912,78.1878,78.4782,198313.0
2024-08-14 09:35:00,81.13,81.25,80.86,81.25,58443.0,78.5266,78.6428,78.2653,78.6428,58443.0
2024-08-14 09:40:00,81.25,81.71,81.25,81.59,53853.0,78.6428,79.088,78.6428,78.9718,53853.0
2024-08-14 09:45:00,81.59,81.67,81.25,81.35,75871.0,78.9718,79.0493,78.6428,78.7395,75871.0
2024-08-14 09:50:00,81.34,81.41,81.15,81.34,43495.0,78.7299,78.7976,78.546,78.7299,43495.0
2024-08-14 09:55:00,81.37,81.4,81.19,81.24,92476.0,78.7589,78.7879,78.5847,78.6331,92476.0
2024-08-14 10:00:00,81.24,81.28,80.92,81.01,30509.0,78.6331,78.6718,78.3233,78.4105,30509.0
2024-08-14 10:05:00,81.02,81.15,80.93,81.04,55415.0,78.4201,78.546,78.333,78.4395,55415.0
2024-08-14 10:10:00,81.03,81.28,81.03,81.1,38376.0,78.4298,78.6718,78.4298,78.4976,38376.0
2024-08-14 10:15:00,81.05,81.25,81.04,81.12,18768.0,78.4492,78.6428,78.4395,78.5169,18768.0
2024-08-14 10:20:00,81.11,81.11,80.98,81.02,32959.0,78.5072,78.5072,78.3814,78.4201,32959.0
2024-08-14 10:25:00,81.01,81.22,81.01,81.2,66803.0,78.4105,78.6137,78.4105,78.5944,66803.0
2024-08-14 10:30:00,81.19,81.33,81.1,81.28,266568.0,78.5847,78.7202,78.4976,78.6718,266568.0
2024-08-14 10:35:00,81.29,81.37,81.25,81.25,39074.0,78.6815,78.7589,78.6428,78.6428,39074.0
2024-08-14 10:40:00,81.26,81.32,81.14,81.22,30561.0,78.6524,78.7105,78.5363,78.6137,30561.0
2024-08-14 10:45:00,81.21,81.33,81.19,81.23,33903.0,78.604,78.7202,78.5847,78.6234,33903.0
2024-08-14 10:50:00,81.26,81.31,80.98,81.02,33034.0,78.6524,78.7008,78.3814,78.4201,33034.0
2024-08-14 10:55:00,81.03,81.12,81.01,81.09,43405.0,78.4298,78.5169,78.4105,78.4879,43405.0
2024-08-14 11:00:00,81.08,81.11,80.95,81.01,41150.0,78.4782,78.5072,78.3524,78.4105,41150.0
2024-08-14 11:05:00,81.01,81.08,80.97,80.97,38351.0,78.4105,78.4782,78.3717,78.3717,38351.0
2024-08-14 11:10:00,80.98,81.04,80.96,81.01,151159.0,78.3814,78.4395,78.3621,78.4105,151159.0
2024-08-14 11:15:00,81.03,81.08,80.99,81.04,27224.0,78.4298,78.4782,78.3911,78.4395,27224.0
2024-08-14 11:20:00,81.03,81.08,80.97,80.98,21626.0,78.4298,78.4782,78.3717,78.3814,21626.0
2024-08-14 11:25:00,80.97,81.01,80.95,80.98,23188.0,78.3717,78.4105,78.3524,78.3814,23188.0
2024-08-14 11:30:00,80.99,81.05,80.94,81.0,23649.0,78.3911,78.4492,78.3427,78.4008,23649.0
2024-08-14 11:35:00,81.0,81.02,80.95,81.0,43903.0,78.4008,78.4201,78.3524,78.4008,43903.0
2024-08-14 11:40:00,81.02,81.07,80.98,80.99,16959.0,78.4201,78.4685,78.3814,78.3911,16959.0
2024-08-14 11:45:00,80.98,80.99,80.89,80.94,71892.0,78.3814,78.3911,78.2943,78.3427,71892.0
2024-08-14 11:50:00,80.92,80.99,80.89,80.9,51864.0,78.3233,78.3911,78.2943,78.304,51864.0
2024-08-14 11:55:00,80.9,80.91,80.88,80.9,20194.0,78.304,78.3137,78.2846,78.304,20194.0
2024-08-14 12:00:00,80.9,80.91,80.86,80.91,15092.0,78.304,78.3137,78.2653,78.3137,15092.0
2024-08-14 12:05:00,80.91,80.99,80.9,80.96,15355.0,78.3137,78.3911,78.304,78.3621,15355.0
2024-08-14 12:10:00,80.96,81.2,80.96,81.14,66826.0,78.3621,78.5944,78.3621,78.5363,66826.0
2024-08-14 12:15:00,81.15,81.2,81.11,81.16,27718.0,78.546,78.5944,78.5072,78.5556,27718.0
2024-08-14 12:20:00,81.15,81.19,81.04,81.12,18284.0,78.546,78.5847,78.4395,78.5169,18284.0
2024-08-14 12:25:00,81.14,81.15,81.04,81.13,46231.0,78.5363,78.546,78.4395,78.5266,46231.0
2024-08-14 12:30:00,81.13,81.2,81.04,81.19,29557.0,78.5266,78.5944,78.4395,78.5847,29557.0
2024-08-14 12:35:00,81.19,81.36,81.17,81.36,22147.0,78.5847,78.7492,78.5653,78.7492,22147.0
2024-08-14 12:40:00,81.38,81.38,81.25,81.28,25134.0,78.7686,78.7686,78.6428,78.6718,25134.0
2024-08-14 12:45:00,81.27,81.28,81.16,81.2,19445.0,78.6621,78.6718,78.5556,78.5944,19445.0
2024-08-14 12:50:00,81.2,81.24,81.19,81.24,21022.0,78.5944,78.6331,78.5847,78.6331,21022.0
2024-08-14 12:55:00,81.24,81.26,81.23,81.24,40630.0,78.6331,78.6524,78.6234,78.6331,40630.0
2024-08-14 13:00:00,81.25,81.27,81.19,81.24,19886.0,78.6428,78.6621,78.5847,78.6331,19886.0
2024-08-14 13:05:00,81.23,81.27,81.18,81.19,23914.0,78.6234,78.6621,78.575,78.5847,23914.0
2024-08-14 13:10:00,81.19,81.2,81.11,81.14,15897.0,78.5847,78.5944,78.5072,78.5363,15897.0
2024-08-14 13:15:00,81.12,81.23,81.1,81.21,31950.0,78.5169,78.6234,78.4976,78.604,31950.0
2024-08-14 13:20:00,81.2,81.22,81.17,81.2,22633.0,78.5944,78.6137,78.5653,78.5944,22633.0
2024-08-14 13:25:00,81.2,81.31,81.2,81.28,40600.0,78.5944,78.7008,78.5944,78.6718,40600.0
2024-08-14 13:30:00,81.27,81.43,81.27,81.43,30060.0,78.6621,78.817,78.6621,78.817,30060.0
2024-08-14 13:35:00,81.44,81.51,81.43,81.49,28883.0,78.8267,78.8944,78.817,78.8751,28883.0
2024-08-14 13:40:00,81.48,81.48,81.38,81.41,27839.0,78.8654,78.8654,78.7686,78.7976,27839.0
2024-08-14 13:45:00,81.41,81.42,81.38,81.42,13657.0,78.7976,78.8073,78.7686,78.8073,13657.0
2024-08-14 13:50:00,81.41,81.5,81.36,81.46,37493.0,78.7976,78.8847,78.7492,78.846,37493.0
2024-08-14 13:55:00,81.46,81.5,81.4,81.42,26574.0,78.846,78.8847,78.7879,78.8073,26574.0
2024-08-14 14:00:00,81.42,81.43,81.35,81.38,20775.0,78.8073,78.817,78.7395,78.7686,20775.0
2024-08-14 14:05:00,81.38,81.44,81.31,81.44,32296.0,78.7686,78.8267,78.7008,78.8267,32296.0
2024-08-14 14:10:00,81.42,81.47,81.33,81.34,22502.0,78.8073,78.8557,78.7202,78.7299,22502.0
2024-08-14 14:15:00,81.34,81.4,81.34,81.36,12302.0,78.7299,78.7879,78.7299,78.7492,12302.0
2024-08-14 14:20:00,81.36,81.39,81.35,81.38,13315.0,78.7492,78.7783,78.7395,78.7686,13315.0
2024-08-14 14:25:00,81.39,81.43,81.38,81.41,37757.0,78.7783,78.817,78.7686,78.7976,37757.0
2024-08-14 14:30:00,81.41,81.46,81.4,81.46,29549.0,78.7976,78.846,78.7879,78.846,29549.0
2024-08-14 14:35:00,81.46,81.51,81.44,81.44,20469.0,78.846,78.8944,78.8267,78.8267,20469.0
2024-08-14 14:40:00,81.45,81.57,81.44,81.57,22900.0,78.8363,78.9525,78.8267,78.9525,22900.0
2024-08-14 14:45:00,81.56,81.61,81.56,81.6,15734.0,78.9428,78.9912,78.9428,78.9815,15734.0
2024-08-14 14:50:00,81.6,81.67,81.59,81.66,17472.0,78.9815,79.0493,78.9718,79.0396,17472.0
2024-08-14 14:55:00,81.66,81.75,81.65,81.72,33965.0,79.0396,79.1267,79.0299,79.0977,33965.0
2024-08-14 15:00:00,81.72,81.75,81.68,81.73,70589.0,79.0977,79.1267,79.059,79.1074,70589.0
2024-08-14 15:05:00,81.73,81.81,81.73,81.79,27493.0,79.1074,79.1848,79.1074,79.1654,27493.0
2024-08-14 15:10:00,81.8,81.82,81.63,81.63,116631.0,79.1751,79.1945,79.0106,79.0106,116631.0
2024-08-14 15:15:00,81.63,81.68,81.55,81.68,34775.0,79.0106,79.059,78.9331,79.059,34775.0
2024-08-14 15:20:00,81.68,81.7,81.61,81.64,28756.0,79.059,79.0783,78.9912,79.0202,28756.0
2024-08-14 15:25:00,81.64,81.67,81.55,81.58,54405.0,79.0202,79.0493,78.9331,78.9622,54405.0
2024-08-14 15:30:00,81.58,81.58,81.42,81.43,38367.0,78.9622,78.9622,78.8073,78.817,38367.0
2024-08-14 15:35:00,81.43,81.52,81.43,81.48,35856.0,78.817,78.9041,78.817,78.8654,35856.0
2024-08-14 15:40:00,81.49,81.52,81.42,81.46,47516.0,78.8751,78.9041,78.8073,78.846,47516.0
2024-08-14 15:45:00,81.47,81.6,81.43,81.58,95102.0,78.8557,78.9815,78.817,78.9622,95102.0
2024-08-14 15:50:00,81.58,81.75,81.52,81.72,132571.0,78.9622,79.1267,78.9041,79.0977,132571.0
2024-08-14 15:55:00,81.72,81.86,81.7,81.72,369006.0,79.0977,79.2332,79.0783,79.0977,369006.0
2024-08-15 09:30:00,82.56,82.84,82.48,82.65,129726.0,79.9107,80.1817,79.8333,79.9978,129726.0
2024-08-15 09:35:00,82.62,82.68,82.28,82.35,54995.0,79.9688,80.0269,79.6397,79.7075,54995.0
2024-08-15 09:40:00,82.34,82.48,82.3,82.48,51268.0,79.6978,79.8333,79.6591,79.8333,51268.0
2024-08-15 09:45:00,82.47,82.52,82.27,82.51,69828.0,79.8236,79.872,79.63,79.8623,69828.0
2024-08-15 09:50:00,82.54,82.82,82.53,82.81,121646.0,79.8914,80.1624,79.8817,80.1527,121646.0
2024-08-15 09:55:00,82.8,82.86,82.54,82.63,76487.0,80.143,80.2011,79.8914,79.9785,76487.0
2024-08-15 10:00:00,82.59,82.61,82.45,82.54,40745.0,79.9398,79.9591,79.8042,79.8914,40745.0
2024-08-15 10:05:00,82.54,82.54,82.18,82.18,41031.0,79.8914,79.8914,79.5429,79.5429,41031.0
2024-08-15 10:10:00,82.18,82.42,82.17,82.39,61558.0,79.5429,79.7752,79.5332,79.7462,61558.0
2024-08-15 10:15:00,82.41,82.45,82.3,82.37,24187.0,79.7655,79.8042,79.6591,79.7268,24187.0
2024-08-15 10:20:00,82.39,82.44,82.29,82.35,15427.0,79.7462,79.7946,79.6494,79.7075,15427.0
2024-08-15 10:25:00,82.35,82.43,82.3,82.36,16689.0,79.7075,79.7849,79.6591,79.7171,16689.0
2024-08-15 10:30:00,82.41,82.48,82.37,82.42,19521.0,79.7655,79.8333,79.7268,79.7752,19521.0
2024-08-15 10:35:00,82.42,82.47,82.26,82.33,27857.0,79.7752,79.8236,79.6203,79.6881,27857.0
2024-08-15 10:40:00,82.36,82.47,82.27,82.46,16582.0,79.7171,79.8236,79.63,79.8139,16582.0
2024-08-15 10:45:00,82.47,82.47,82.36,82.39,25794.0,79.8236,79.8236,79.7171,79.7462,25794.0
2024-08-15 10:50:00,82.41,82.56,82.38,82.55,45835.0,79.7655,79.9107,79.7365,79.901,45835.0
2024-08-15 10:55:00,82.55,82.55,82.38,82.49,22859.0,79.901,79.901,79.7365,79.843,22859.0
2024-08-15 11:00:00,82.5,82.56,82.46,82.54,22595.0,79.8526,79.9107,79.8139,79.8914,22595.0
2024-08-15 11:05:00,82.55,82.58,82.51,82.54,21909.0,79.901,79.9301,79.8623,79.8914,21909.0
2024-08-15 11:10:00,82.51,82.61,82.46,82.61,17021.0,79.8623,79.9591,79.8139,79.9591,17021.0
2024-08-15 11:15:00,82.61,82.68,82.56,82.67,13021.0,79.9591,80.0269,79.9107,80.0172,13021.0
2024-08-15 11:20:00,82.69,82.87,82.66,82.84,29322.0,80.0365,80.2108,80.0075,80.1817,29322.0
2024-08-15 11:25:00,82.84,82.89,82.8,82.81,53517.0,80.1817,80.2301,80.143,80.1527,53517.0
2024-08-15 11:30:00,82.81,82.96,82.8,82.93,25945.0,80.1527,80.2979,80.143,80.2688,25945.0
2024-08-15 11:35:00,82.93,83.04,82.93,83.03,55196.0,80.2688,80.3753,80.2688,80.3656,55196.0
2024-08-15 11:40:00,83.03,83.04,82.98,83.0,28822.0,80.3656,80.3753,80.3172,80.3366,28822.0
2024-08-15 11:45:00,83.01,83.14,82.98,83.12,17608.0,80.3463,80.4721,80.3172,80.4527,17608.0
2024-08-15 11:50:00,83.13,83.19,83.06,83.17,20850.0,80.4624,80.5205,80.3947,80.5011,20850.0
2024-08-15 11:55:00,83.17,83.22,83.03,83.03,21591.0,80.5011,80.5495,80.3656,80.3656,21591.0
2024-08-15 12:00:00,83.03,83.14,83.02,83.12,21376.0,80.3656,80.4721,80.356,80.4527,21376.0
2024-08-15 12:05:00,83.12,83.12,83.06,83.1,15097.0,80.4527,80.4527,80.3947,80.4334,15097.0
2024-08-15 12:10:00,83.1,83.13,83.05,83.06,18326.0,80.4334,80.4624,80.385,80.3947,18326.0
2024-08-15 12:15:00,83.07,83.12,83.06,83.07,19096.0,80.4044,80.4527,80.3947,80.4044,19096.0
2024-08-15 12:20:00,83.08,83.17,83.08,83.14,23310.0,80.414,80.5011,80.414,80.4721,23310.0
2024-08-15 12:25:00,83.13,83.18,83.09,83.13,72025.0,80.4624,80.5108,80.4237,80.4624,72025.0
2024-08-15 12:30:00,83.14,83.18,83.09,83.13,24898.0,80.4721,80.5108,80.4237,80.4624,24898.0
2024-08-15 12:35:00,83.13,83.31,83.11,83.24,38075.0,80.4624,80.6367,80.4431,80.5689,38075.0
2024-08-15 12:40:00,83.23,83.25,83.16,83.24,35845.0,80.5592,80.5786,80.4915,80.5689,35845.0
2024-08-15 12:45:00,83.23,83.32,83.21,83.32,49359.0,80.5592,80.6463,80.5399,80.6463,49359.0
2024-08-15 12:50:00,83.3,83.34,83.28,83.29,19517.0,80.627,80.6657,80.6076,80.6173,19517.0
2024-08-15 12:55:00,83.29,83.33,83.27,83.31,16957.0,80.6173,80.656,80.5979,80.6367,16957.0
2024-08-15 13:00:00,83.31,83.38,83.27,83.36,21453.0,80.6367,80.7044,80.5979,80.685,21453.0
2024-08-15 13:05:00,83.37,83.4,83.34,83.39,15762.0,80.6947,80.7238,80.6657,80.7141,15762.0
2024-08-15 13:10:00,83.39,83.39,83.31,83.36,35184.0,80.7141,80.7141,80.6367,80.685,35184.0
2024-08-15 13:15:00,83.37,83.48,83.35,83.48,43944.0,80.6947,80.8012,80.6754,80.8012,43944.0
2024-08-15 13:20:00,83.49,83.51,83.46,83.47,30763.0,80.8109,80.8302,80.7818,80.7915,30763.0
2024-08-15 13:25:00,83.48,83.57,83.48,83.51,37165.0,80.8012,80.8883,80.8012,80.8302,37165.0
2024-08-15 13:30:00,83.5,83.53,83.43,83.48,33957.0,80.8206,80.8496,80.7528,80.8012,33957.0
2024-08-15 13:35:00,83.47,83.51,83.46,83.51,20520.0,80.7915,80.8302,80.7818,80.8302,20520.0
2024-08-15 13:40:00,83.5,83.51,83.46,83.48,28509.0,80.8206,80.8302,80.7818,80.8012,28509.0
2024-08-15 13:45:00,83.47,83.5,83.42,83.44,25225.0,80.7915,80.8206,80.7431,80.7625,25225.0
2024-08-15 13:50:00,83.44,83.45,83.35,83.38,28839.0,80.7625,80.7722,80.6754,80.7044,28839.0
2024-08-15 13:55:00,83.37,83.41,83.35,83.4,17260.0,80.6947,80.7334,80.6754,80.7238,17260.0
2024-08-15 14:00:00,83.4,83.55,83.39,83.49,63020.0,80.7238,80.869,80.7141,80.8109,63020.0
2024-08-15 14:05:00,83.49,83.54,83.46,83.54,19859.0,80.8109,80.8593,80.7818,80.8593,19859.0
2024-08-15 14:10:00,83.53,83.55,83.48,83.48,33313.0,80.8496,80.869,80.8012,80.8012,33313.0
2024-08-15 14:15:00,83.48,83.57,83.48,83.55,26440.0,80.8012,80.8883,80.8012,80.869,26440.0
2024-08-15 14:20:00,83.54,83.54,83.47,83.53,28265.0,80.8593,80.8593,80.7915,80.8496,28265.0
2024-08-15 14:25:00,83.53,83.54,83.48,83.53,21012.0,80.8496,80.8593,80.8012,80.8496,21012.0
2024-08-15 14:30:00,83.52,83.65,83.52,83.61,25032.0,80.8399,80.9657,80.8399,80.927,25032.0
2024-08-15 14:35:00,83.62,83.67,83.56,83.67,28883.0,80.9367,80.9851,80.8786,80.9851,28883.0
2024-08-15 14:40:00,83.66,83.71,83.63,83.66,27380.0,80.9754,81.0238,80.9464,80.9754,27380.0
2024-08-15 14:45:00,83.65,83.71,83.64,83.7,21603.0,80.9657,81.0238,80.9561,81.0141,21603.0
2024-08-15 14:50:00,83.69,83.75,83.67,83.72,37068.0,81.0045,81.0625,80.9851,81.0335,37068.0
2024-08-15 14:55:00,83.72,83.73,83.7,83.7,36253.0,81.0335,81.0432,81.0141,81.0141,36253.0
2024-08-15 15:00:00,83.7,83.76,83.62,83.74,62968.0,81.0141,81.0722,80.9367,81.0529,62968.0
2024-08-15 15:05:00,83.74,83.79,83.69,83.78,32878.0,81.0529,81.1013,81.0045,81.0916,32878.0
2024-08-15 15:10:00,83.78,83.83,83.74,83.81,45699.0,81.0916,81.14,81.0529,81.1206,45699.0
2024-08-15 15:15:00,83.81,83.83,83.79,83.81,44629.0,81.1206,81.14,81.1013,81.1206,44629.0
2024-08-15 15:20:00,83.81,83.86,83.77,83.83,42091.0,81.1206,81.169,81.0819,81.14,42091.0
2024-08-15 15:25:00,83.82,83.9,83.79,83.88,52004.0,81.1303,81.2077,81.1013,81.1884,52004.0
2024-08-15 15:30:00,83.88,83.89,83.84,83.87,60745.0,81.1884,81.198,81.1496,81.1787,60745.0
2024-08-15 15:35:00,83.88,83.98,83.87,83.97,43404.0,81.1884,81.2852,81.1787,81.2755,43404.0
2024-08-15 15:40:00,83.97,84.03,83.9,83.97,101134.0,81.2755,81.3335,81.2077,81.2755,101134.0
2024-08-15 15:45:00,83.97,84.02,83.88,83.89,138094.0,81.2755,81.3239,81.1884,81.198,138094.0
2024-08-15 15:50:00,83.88,83.89,83.52,83.61,187233.0,81.1884,81.198,80.8399,80.927,187233.0
2024-08-15 15:55:00,83.61,83.69,83.49,83.67,345234.0,80.927,81.0045,80.8109,80.9851,345234.0
2024-08-16 09:30:00,84.03,84.18,83.8,84.04,301531.0,81.3335,81.4787,81.1109,81.3432,301531.0
2024-08-16 09:35:00,83.98,84.2,83.93,83.95,33825.0,81.2852,81.4981,81.2368,81.2561,33825.0
2024-08-16 09:40:00,83.99,84.22,83.84,84.22,79534.0,81.2948,81.5175,81.1496,81.5175,79534.0
2024-08-16 09:45:00,84.24,84.24,84.09,84.15,32502.0,81.5368,81.5368,81.3916,81.4497,32502.0
2024-08-16 09:50:00,84.15,84.18,84.04,84.15,41581.0,81.4497,81.4787,81.3432,81.4497,41581.0
2024-08-16 09:55:00,84.15,84.15,84.06,84.06,51940.0,81.4497,81.4497,81.3626,81.3626,51940.0
2024-08-16 10:00:00,84.05,84.05,83.86,83.91,74447.0,81.3529,81.3529,81.169,81.2174,74447.0
2024-08-16 10:05:00,83.92,83.96,83.87,83.96,26859.0,81.2271,81.2658,81.1787,81.2658,26859.0
2024-08-16 10:10:00,83.95,84.07,83.86,84.01,44514.0,81.2561,81.3723,81.169,81.3142,44514.0
2024-08-16 10:15:00,84.01,84.02,83.92,83.96,25036.0,81.3142,81.3239,81.2271,81.2658,25036.0
2024-08-16 10:20:00,83.96,83.99,83.93,83.97,23631.0,81.2658,81.2948,81.2368,81.2755,23631.0
2024-08-16 10:25:00,83.96,84.02,83.93,83.94,64798.0,81.2658,81.3239,81.2368,81.2464,64798.0
2024-08-16 10:30:00,83.94,83.99,83.82,83.9,35432.0,81.2464,81.2948,81.1303,81.2077,35432.0
2024-08-16 10:35:00,83.9,83.95,83.87,83.9,27367.0,81.2077,81.2561,81.1787,81.2077,27367.0
2024-08-16 10:40:00,83.91,83.95,83.86,83.89,22988.0,81.2174,81.2561,81.169,81.198,22988.0
2024-08-16 10:45:00,83.89,84.15,83.88,84.15,49352.0,81.198,81.4497,81.1884,81.4497,49352.0
2024-08-16 10:50:00,84.14,84.3,84.13,84.26,33604.0,81.44,81.5949,81.4303,81.5562,33604.0
2024-08-16 10:55:00,84.26,84.5,84.25,84.49,90115.0,81.5562,81.7885,81.5465,81.7788,90115.0
2024-08-16 11:00:00,84.49,84.54,84.27,84.27,52346.0,81.7788,81.8272,81.5658,81.5658,52346.0
2024-08-16 11:05:00,84.28,84.45,84.28,84.38,26045.0,81.5755,81.7401,81.5755,81.6723,26045.0
2024-08-16 11:10:00,84.39,84.52,84.39,84.44,53201.0,81.682,81.8078,81.682,81.7304,53201.0
2024-08-16 11:15:00,84.43,84.43,84.29,84.32,45513.0,81.7207,81.7207,81.5852,81.6142,45513.0
2024-08-16 11:20:00,84.33,84.38,84.32,84.38,23291.0,81.6239,81.6723,81.6142,81.6723,23291.0
2024-08-16 11:25:00,84.39,84.47,84.37,84.44,29989.0,81.682,81.7594,81.6626,81.7304,29989.0
2024-08-16 11:30:00,84.45,84.53,84.35,84.35,28924.0,81.7401,81.8175,81.6433,81.6433,28924.0
2024-08-16 11:35:00,84.34,84.35,84.22,84.23,23113.0,81.6336,81.6433,81.5175,81.5271,23113.0
2024-08-16 11:40:00,84.23,84.34,84.21,84.25,32060.0,81.5271,81.6336,81.5078,81.5465,32060.0
2024-08-16 11:45:00,84.24,84.32,84.24,84.29,26572.0,81.5368,81.6142,81.5368,81.5852,26572.0
2024-08-16 11:50:00,84.29,84.34,84.29,84.32,33577.0,81.5852,81.6336,81.5852,81.6142,33577.0
2024-08-16 11:55:00,84.33,84.38,84.31,84.34,29388.0,81.6239,81.6723,81.6046,81.6336,29388.0
2024-08-16 12:00:00,84.35,84.38,84.27,84.36,20468.0,81.6433,81.6723,81.5658,81.653,20468.0
2024-08-16 12:05:00,84.37,84.45,84.3,84.38,25975.0,81.6626,81.7401,81.5949,81.6723,25975.0
2024-08-16 12:10:00,84.38,84.46,84.32,84.37,37920.0,81.6723,81.7498,81.6142,81.6626,37920.0
2024-08-16 12:15:00,84.36,84.4,84.29,84.36,17596.0,81.653,81.6917,81.5852,81.653,17596.0
2024-08-16 12:20:00,84.36,84.37,84.28,84.3,20698.0,81.653,81.6626,81.5755,81.5949,20698.0
2024-08-16 12:25:00,84.31,84.32,84.16,84.16,11236.0,81.6046,81.6142,81.4594,81.4594,11236.0
2024-08-16 12:30:00,84.16,84.24,84.14,84.15,42485.0,81.4594,81.5368,81.44,81.4497,42485.0
2024-08-16 12:35:00,84.16,84.18,84.13,84.14,19159.0,81.4594,81.4787,81.4303,81.44,19159.0
2024-08-16 12:40:00,84.14,84.18,84.03,84.14,31910.0,81.44,81.4787,81.3335,81.44,31910.0
2024-08-16 12:45:00,84.15,84.15,84.06,84.07,29543.0,81.4497,81.4497,81.3626,81.3723,29543.0
2024-08-16 12:50:00,84.09,84.19,84.06,84.15,19615.0,81.3916,81.4884,81.3626,81.4497,19615.0
2024-08-16 12:55:00,84.14,84.24,84.12,84.2,18594.0,81.44,81.5368,81.4207,81.4981,18594.0
2024-08-16 13:00:00,84.2,84.32,84.2,84.22,40245.0,81.4981,81.6142,81.4981,81.5175,40245.0
2024-08-16 13:05:00,84.23,84.25,84.08,84.09,23084.0,81.5271,81.5465,81.3819,81.3916,23084.0
2024-08-16 13:10:00,84.09,84.09,84.02,84.05,20056.0,81.3916,81.3916,81.3239,81.3529,20056.0
2024-08-16 13:15:00,84.05,84.14,84.03,84.12,16357.0,81.3529,81.44,81.3335,81.4207,16357.0
2024-08-16 13:20:00,84.13,84.14,84.05,84.05,21092.0,81.4303,81.44,81.3529,81.3529,21092.0
2024-08-16 13:25:00,84.05,84.13,84.05,84.12,11733.0,81.3529,81.4303,81.3529,81.4207,11733.0
2024-08-16 13:30:00,84.12,84.25,84.11,84.2,28177.0,81.4207,81.5465,81.411,81.4981,28177.0
2024-08-16 13:35:00,84.18,84.23,84.18,84.23,14296.0,81.4787,81.5271,81.4787,81.5271,14296.0
2024-08-16 13:40:00,84.23,84.33,84.23,84.32,19298.0,81.5271,81.6239,81.5271,81.6142,19298.0
2024-08-16 13:45:00,84.33,84.34,84.29,84.33,12446.0,81.6239,81.6336,81.5852,81.6239,12446.0
2024-08-16 13:50:00,84.33,84.33,84.29,84.31,23445.0,81.6239,81.6239,81.5852,81.6046,23445.0
2024-08-16 13:55:00,84.32,84.38,84.31,84.37,22178.0,81.6142,81.6723,81.6046,81.6626,22178.0
2024-08-16 14:00:00,84.37,84.39,84.32,84.33,24424.0,81.6626,81.682,81.6142,81.6239,24424.0
2024-08-16 14:05:00,84.33,84.38,84.32,84.34,18810.0,81.6239,81.6723,81.6142,81.6336,18810.0
2024-08-16 14:10:00,84.33,84.37,84.31,84.37,28874.0,81.6239,81.6626,81.6046,81.6626,28874.0
2024-08-16 14:15:00,84.37,84.4,84.34,84.4,18514.0,81.6626,81.6917,81.6336,81.6917,18514.0
2024-08-16 14:20:00,84.39,84.39,84.35,84.38,22963.0,81.682,81.682,81.6433,81.6723,22963.0
2024-08-16 14:25:00,84.38,84.44,84.36,84.42,25281.0,81.6723,81.7304,81.653,81.711,25281.0
2024-08-16 14:30:00,84.42,84.48,84.4,84.47,31911.0,81.711,81.7691,81.6917,81.7594,31911.0
2024-08-16 14:35:00,84.46,84.47,84.4,84.4,23592.0,81.7498,81.7594,81.6917,81.6917,23592.0
2024-08-16 14:40:00,84.4,84.4,84.36,84.39,15439.0,81.6917,81.6917,81.653,81.682,15439.0
2024-08-16 14:45:00,84.39,84.42,84.35,84.38,16667.0,81.682,81.711,81.6433,81.6723,16667.0
2024-08-16 14:50:00,84.39,84.64,84.39,84.61,64379.0,81.682,81.924,81.682,81.8949,64379.0
2024-08-16 14:55:00,84.61,84.61,84.56,84.58,18830.0,81.8949,81.8949,81.8465,81.8659,18830.0
2024-08-16 15:00:00,84.58,84.59,84.54,84.58,26077.0,81.8659,81.8756,81.8272,81.8659,26077.0
2024-08-16 15:05:00,84.58,84.64,84.57,84.6,52959.0,81.8659,81.924,81.8562,81.8853,52959.0
2024-08-16 15:10:00,84.61,84.65,84.58,84.62,31638.0,81.8949,81.9337,81.8659,81.9046,31638.0
2024-08-16 15:15:00,84.62,84.64,84.59,84.64,36230.0,81.9046,81.924,81.8756,81.924,36230.0
2024-08-16 15:20:00,84.64,84.67,84.61,84.62,31321.0,81.924,81.953,81.8949,81.9046,31321.0
2024-08-16 15:25:00,84.61,84.62,84.54,84.58,39581.0,81.8949,81.9046,81.8272,81.8659,39581.0
2024-08-16 15:30:00,84.57,84.66,84.57,84.62,49895.0,81.8562,81.9433,81.8562,81.9046,49895.0
2024-08-16 15:35:00,84.62,84.66,84.61,84.62,40438.0,81.9046,81.9433,81.8949,81.9046,40438.0
2024-08-16 15:40:00,84.62,84.74,84.61,84.68,58117.0,81.9046,82.0208,81.8949,81.9627,58117.0
2024-08-16 15:45:00,84.67,84.69,84.62,84.64,58058.0,81.953,81.9724,81.9046,81.924,58058.0
2024-08-16 15:50:00,84.63,84.68,84.6,84.63,85161.0,81.9143,81.9627,81.8853,81.9143,85161.0
2024-08-16 15:55:00,84.63,84.68,84.6,84.61,276526.0,81.9143,81.9627,81.8853,81.8949,276526.0
2024-08-19 09:30:00,84.68,84.93,84.49,84.91,198651.0,81.9627,82.2047,81.7788,82.1853,198651.0
2024-08-19 09:35:00,84.92,85.12,84.87,85.02,227235.0,82.195,82.3886,82.1466,82.2918,227235.0
2024-08-19 09:40:00,85.0,85.09,84.81,84.89,121753.0,82.2724,82.3595,82.0885,82.166,121753.0
2024-08-19 09:45:00,84.91,85.0,84.76,84.89,44253.0,82.1853,82.2724,82.0401,82.166,44253.0
2024-08-19 09:50:00,84.89,84.96,84.71,84.88,86762.0,82.166,82.2337,81.9917,82.1563,86762.0
2024-08-19 09:55:00,84.87,85.11,84.84,85.09,52534.0,82.1466,82.3789,82.1176,82.3595,52534.0
2024-08-19 10:00:00,85.09,85.18,85.06,85.09,45706.0,82.3595,82.4466,82.3305,82.3595,45706.0
2024-08-19 10:05:00,85.1,85.16,84.98,85.04,92335.0,82.3692,82.4273,82.2531,82.3111,92335.0
2024-08-19 10:10:00,85.04,85.05,84.95,84.95,52389.0,82.3111,82.3208,82.224,82.224,52389.0
2024-08-19 10:15:00,84.95,85.04,84.93,84.97,46166.0,82.224,82.3111,82.2047,82.2434,46166.0
2024-08-19 10:20:00,84.97,85.01,84.94,84.97,46338.0,82.2434,82.2821,82.2143,82.2434,46338.0
2024-08-19 10:25:00,84.98,85.02,84.93,84.98,164011.0,82.2531,82.2918,82.2047,82.2531,164011.0
2024-08-19 10:30:00,84.98,85.17,84.97,85.16,64108.0,82.2531,82.437,82.2434,82.4273,64108.0
2024-08-19 10:35:00,85.15,85.19,85.05,85.14,39124.0,82.4176,82.4563,82.3208,82.4079,39124.0
2024-08-19 10:40:00,85.13,85.22,85.13,85.19,93569.0,82.3983,82.4854,82.3983,82.4563,93569.0
2024-08-19 10:45:00,85.18,85.24,85.17,85.23,49644.0,82.4466,82.5047,82.437,82.495,49644.0
2024-08-19 10:50:00,85.24,85.27,85.19,85.25,74045.0,82.5047,82.5338,82.4563,82.5144,74045.0
2024-08-19 10:55:00,85.25,85.26,85.13,85.15,32042.0,82.5144,82.5241,82.3983,82.4176,32042.0
2024-08-19 11:00:00,85.15,85.19,85.12,85.18,36158.0,82.4176,82.4563,82.3886,82.4466,36158.0
2024-08-19 11:05:00,85.17,85.19,85.05,85.06,44269.0,82.437,82.4563,82.3208,82.3305,44269.0
2024-08-19 11:10:00,85.06,85.08,85.0,85.03,35941.0,82.3305,82.3499,82.2724,82.3015,35941.0
2024-08-19 11:15:00,85.04,85.12,85.01,85.06,36134.0,82.3111,82.3886,82.2821,82.3305,36134.0
2024-08-19 11:20:00,85.06,85.29,85.01,85.27,66596.0,82.3305,82.5531,82.2821,82.5338,66596.0
2024-08-19 11:25:00,85.29,85.29,85.14,85.17,42884.0,82.5531,82.5531,82.4079,82.437,42884.0
2024-08-19 11:30:00,85.17,85.17,85.07,85.09,38490.0,82.437,82.437,82.3402,82.3595,38490.0
2024-08-19 11:35:00,85.09,85.19,85.08,85.13,38072.0,82.3595,82.4563,82.3499,82.3983,38072.0
2024-08-19 11:40:00,85.13,85.16,85.07,85.08,38504.0,82.3983,82.4273,82.3402,82.3499,38504.0
2024-08-19 11:45:00,85.09,85.11,84.96,84.98,33811.0,82.3595,82.3789,82.2337,82.2531,33811.0
2024-08-19 11:50:00,85.01,85.03,84.8,84.98,49923.0,82.2821,82.3015,82.0788,82.2531,49923.0
2024-08-19 11:55:00,84.99,84.99,84.91,84.92,48452.0,82.2627,82.2627,82.1853,82.195,48452.0
2024-08-19 12:00:00,84.91,84.99,84.82,84.91,68371.0,82.1853,82.2627,82.0982,82.1853,68371.0
2024-08-19 12:05:00,84.92,84.98,84.9,84.92,43669.0,82.195,82.2531,82.1756,82.195,43669.0
2024-08-19 12:10:00,84.92,85.01,84.91,84.98,40514.0,82.195,82.2821,82.1853,82.2531,40514.0
2024-08-19 12:15:00,84.98,84.99,84.95,84.98,31715.0,82.2531,82.2627,82.224,82.2531,31715.0
2024-08-19 12:20:00,84.98,85.04,84.96,85.0,39498.0,82.2531,82.3111,82.2337,82.2724,39498.0
2024-08-19 12:25:00,84.99,85.05,84.98,85.02,29708.0,82.2627,82.3208,82.2531,82.2918,29708.0
2024-08-19 12:30:00,85.01,85.05,84.98,85.03,33977.0,82.2821,82.3208,82.2531,82.3015,33977.0
2024-08-19 12:35:00,85.03,85.07,84.98,84.98,30510.0,82.3015,82.3402,82.2531,82.2531,30510.0
2024-08-19 12:40:00,84.98,85.03,84.94,84.98,33346.0,82.2531,82.3015,82.2143,82.2531,33346.0
2024-08-19 12:45:00,84.98,85.05,84.96,85.02,27950.0,82.2531,82.3208,82.2337,82.2918,27950.0
2024-08-19 12:50:00,85.03,85.08,85.02,85.04,27910.0,82.3015,82.3499,82.2918,82.3111,27910.0
2024-08-19 12:55:00,85.04,85.07,85.0,85.03,27094.0,82.3111,82.3402,82.2724,82.3015,27094.0
2024-08-19 13:00:00,85.03,85.05,84.99,85.02,18126.0,82.3015,82.3208,82.2627,82.2918,18126.0
2024-08-19 13:05:00,85.02,85.13,84.99,85.09,40347.0,82.2918,82.3983,82.2627,82.3595,40347.0
2024-08-19 13:10:00,85.09,85.11,85.06,85.06,28582.0,82.3595,82.3789,82.3305,82.3305,28582.0
2024-08-19 13:15:00,85.07,85.1,85.01,85.09,26072.0,82.3402,82.3692,82.2821,82.3595,26072.0
2024-08-19 13:20:00,85.09,85.1,85.04,85.06,37220.0,82.3595,82.3692,82.3111,82.3305,37220.0
2024-08-19 13:25:00,85.06,85.07,85.0,85.01,33803.0,82.3305,82.3402,82.2724,82.2821,33803.0
2024-08-19 13:30:00,85.0,85.01,84.94,84.94,30277.0,82.2724,82.2821,82.2143,82.2143,30277.0
2024-08-19 13:35:00,84.94,84.99,84.91,84.99,31580.0,82.2143,82.2627,82.1853,82.2627,31580.0
2024-08-19 13:40:00,84.98,85.01,84.96,85.0,28669.0,82.2531,82.2821,82.2337,82.2724,28669.0
2024-08-19 13:45:00,85.0,85.05,84.98,85.04,21096.0,82.2724,82.3208,82.2531,82.3111,21096.0
2024-08-19 13:50:00,85.03,85.04,84.84,84.92,161383.0,82.3015,82.3111,82.1176,82.195,161383.0
2024-08-19 13:55:00,84.91,84.98,84.89,84.93,56849.0,82.1853,82.2531,82.166,82.2047,56849.0
2024-08-19 14:00:00,84.92,85.01,84.92,84.98,33204.0,82.195,82.2821,82.195,82.2531,33204.0
2024-08-19 14:05:00,84.97,84.99,84.93,84.95,20033.0,82.2434,82.2627,82.2047,82.224,20033.0
2024-08-19 14:10:00,84.94,84.96,84.89,84.92,26085.0,82.2143,82.2337,82.166,82.195,26085.0
2024-08-19 14:15:00,84.91,84.91,84.76,84.79,47908.0,82.1853,82.1853,82.0401,82.0692,47908.0
2024-08-19 14:20:00,84.8,84.87,84.78,84.84,31275.0,82.0788,82.1466,82.0595,82.1176,31275.0
2024-08-19 14:25:00,84.84,84.85,84.79,84.83,30109.0,82.1176,82.1272,82.0692,82.1079,30109.0
2024-08-19 14:30:00,84.82,84.83,84.73,84.73,35394.0,82.0982,82.1079,82.0111,82.0111,35394.0
2024-08-19 14:35:00,84.74,84.78,84.69,84.72,45054.0,82.0208,82.0595,81.9724,82.0014,45054.0
2024-08-19 14:40:00,84.72,84.82,84.71,84.8,41017.0,82.0014,82.0982,81.9917,82.0788,41017.0
2024-08-19 14:45:00,84.8,84.84,84.75,84.79,33932.0,82.0788,82.1176,82.0304,82.0692,33932.0
2024-08-19 14:50:00,84.8,84.84,84.78,84.84,40884.0,82.0788,82.1176,82.0595,82.1176,40884.0
2024-08-19 14:55:00,84.84,84.87,84.81,84.81,30065.0,82.1176,82.1466,82.0885,82.0885,30065.0
2024-08-19 15:00:00,84.81,84.83,84.71,84.75,35535.0,82.0885,82.1079,81.9917,82.0304,35535.0
2024-08-19 15:05:00,84.74,84.8,84.68,84.69,45882.0,82.0208,82.0788,81.9627,81.9724,45882.0
2024-08-19 15:10:00,84.69,84.75,84.67,84.75,54570.0,81.9724,82.0304,81.953,82.0304,54570.0
2024-08-19 15:15:00,84.74,84.79,84.72,84.77,52196.0,82.0208,82.0692,82.0014,82.0498,52196.0
2024-08-19 15:20:00,84.77,84.85,84.75,84.8,53927.0,82.0498,82.1272,82.0304,82.0788,53927.0
2024-08-19 15:25:00,84.79,84.82,84.73,84.73,50921.0,82.0692,82.0982,82.0111,82.0111,50921.0
2024-08-19 15:30:00,84.73,84.78,84.55,84.72,117536.0,82.0111,82.0595,81.8369,82.0014,117536.0
2024-08-19 15:35:00,84.72,84.83,84.69,84.79,45569.0,82.0014,82.1079,81.9724,82.0692,45569.0
2024-08-19 15:40:00,84.78,84.85,84.77,84.84,72294.0,82.0595,82.1272,82.0498,82.1176,72294.0
2024-08-19 15:45:00,84.83,84.91,84.78,84.79,120744.0,82.1079,82.1853,82.0595,82.0692,120744.0
2024-08-19 15:50:00,84.79,84.85,84.57,84.73,167725.0,82.0692,82.1272,81.8562,82.0111,167725.0
2024-08-19 15:55:00,84.74,84.87,84.64,84.82,424096.0,82.0208,82.1466,81.924,82.0982,424096.0
2024-08-20 09:30:00,84.0,86.47,83.27,86.43,479471.0,81.3045,83.6953,80.5979,83.6565,479471.0
2024-08-20 09:35:00,86.4,86.9,85.51,86.43,398216.0,83.6275,84.1115,82.7661,83.6565,398216.0
2024-08-20 09:40:00,86.42,86.5,85.94,86.22,134809.0,83.6469,83.7243,83.1823,83.4533,134809.0
2024-08-20 09:45:00,86.18,86.5,86.04,86.2,133705.0,83.4146,83.7243,83.279,83.4339,133705.0
2024-08-20 09:50:00,86.2,86.48,86.07,86.22,72151.0,83.4339,83.7049,83.3081,83.4533,72151.0
2024-08-20 09:55:00,86.22,86.44,86.05,86.34,65690.0,83.4533,83.6662,83.2887,83.5694,65690.0
2024-08-20 10:00:00,86.38,87.09,86.3,86.98,304380.0,83.6081,84.2954,83.5307,84.1889,304380.0
2024-08-20 10:05:00,86.98,86.99,86.55,86.67,94321.0,84.1889,84.1986,83.7727,83.8888,94321.0
2024-08-20 10:10:00,86.64,86.69,86.31,86.46,65510.0,83.8598,83.9082,83.5404,83.6856,65510.0
2024-08-20 10:15:00,86.43,86.74,86.3,86.52,82887.0,83.6565,83.9566,83.5307,83.7436,82887.0
2024-08-20 10:20:00,86.48,86.59,86.37,86.55,91075.0,83.7049,83.8114,83.5985,83.7727,91075.0
2024-08-20 10:25:00,86.55,86.98,86.51,86.88,84157.0,83.7727,84.1889,83.734,84.0921,84157.0
2024-08-20 10:30:00,86.86,87.02,86.85,87.01,87283.0,84.0727,84.2276,84.0631,84.2179,87283.0
2024-08-20 10:35:00,86.99,87.18,86.92,87.11,93442.0,84.1986,84.3825,84.1308,84.3147,93442.0
2024-08-20 10:40:00,87.11,87.36,87.08,87.19,117413.0,84.3147,84.5567,84.2857,84.3921,117413.0
2024-08-20 10:45:00,87.19,87.25,87.02,87.16,82069.0,84.3921,84.4502,84.2276,84.3631,82069.0
2024-08-20 10:50:00,87.14,87.22,86.92,87.06,78960.0,84.3438,84.4212,84.1308,84.2663,78960.0
2024-08-20 10:55:00,87.08,87.29,87.03,87.16,148317.0,84.2857,84.4889,84.2373,84.3631,148317.0
2024-08-20 11:00:00,87.18,87.28,87.11,87.23,102547.0,84.3825,84.4793,84.3147,84.4309,102547.0
2024-08-20 11:05:00,87.23,87.7,87.19,87.61,162922.0,84.4309,84.8858,84.3921,84.7987,162922.0
2024-08-20 11:10:00,87.59,87.63,87.35,87.44,119038.0,84.7793,84.818,84.547,84.6341,119038.0
2024-08-20 11:15:00,87.45,87.5,87.21,87.42,125060.0,84.6438,84.6922,84.4115,84.6148,125060.0
2024-08-20 11:20:00,87.41,87.62,87.37,87.53,140189.0,84.6051,84.8083,84.5664,84.7212,140189.0
2024-08-20 11:25:00,87.52,87.56,87.33,87.44,83094.0,84.7116,84.7503,84.5277,84.6341,83094.0
2024-08-20 11:30:00,87.46,87.46,86.98,87.0,59208.0,84.6535,84.6535,84.1889,84.2082,59208.0
2024-08-20 11:35:00,87.0,87.1,86.61,87.02,99785.0,84.2082,84.305,83.8308,84.2276,99785.0
2024-08-20 11:40:00,87.01,87.15,86.97,87.09,53155.0,84.2179,84.3534,84.1792,84.2954,53155.0
2024-08-20 11:45:00,87.09,87.14,86.96,87.11,45477.0,84.2954,84.3438,84.1695,84.3147,45477.0
2024-08-20 11:50:00,87.13,87.37,87.1,87.3,58838.0,84.3341,84.5664,84.305,84.4986,58838.0
2024-08-20 11:55:00,87.3,87.31,86.96,87.01,64774.0,84.4986,84.5083,84.1695,84.2179,64774.0
2024-08-20 12:00:00,86.98,87.15,86.95,87.11,81702.0,84.1889,84.3534,84.1598,84.3147,81702.0
2024-08-20 12:05:00,87.1,87.14,86.99,87.07,34489.0,84.305,84.3438,84.1986,84.276,34489.0
2024-08-20 12:10:00,87.09,87.11,86.99,86.99,41495.0,84.2954,84.3147,84.1986,84.1986,41495.0
2024-08-20 12:15:00,86.99,87.0,86.81,86.86,68318.0,84.1986,84.2082,84.0243,84.0727,68318.0
2024-08-20 12:20:00,86.84,86.85,86.43,86.44,120211.0,84.0534,84.0631,83.6565,83.6662,120211.0
2024-08-20 12:25:00,86.44,86.81,86.39,86.77,58857.0,83.6662,84.0243,83.6178,83.9856,58857.0
2024-08-20 12:30:00,86.74,86.8,86.69,86.71,43062.0,83.9566,84.0147,83.9082,83.9275,43062.0
2024-08-20 12:35:00,86.7,86.75,86.62,86.64,60730.0,83.9179,83.9663,83.8404,83.8598,60730.0
2024-08-20 12:40:00,86.65,86.75,86.51,86.51,58990.0,83.8695,83.9663,83.734,83.734,58990.0
2024-08-20 12:45:00,86.51,86.63,86.46,86.59,48562.0,83.734,83.8501,83.6856,83.8114,48562.0
2024-08-20 12:50:00,86.59,86.68,86.58,86.59,35854.0,83.8114,83.8985,83.8017,83.8114,35854.0
2024-08-20 12:55:00,86.58,86.59,86.36,86.36,59268.0,83.8017,83.8114,83.5888,83.5888,59268.0
2024-08-20 13:00:00,86.37,86.46,86.3,86.33,34508.0,83.5985,83.6856,83.5307,83.5597,34508.0
2024-08-20 13:05:00,86.31,86.33,86.1,86.14,35101.0,83.5404,83.5597,83.3371,83.3758,35101.0
2024-08-20 13:10:00,86.13,86.26,86.11,86.25,61962.0,83.3662,83.492,83.3468,83.4823,61962.0
2024-08-20 13:15:00,86.26,86.32,86.2,86.31,42036.0,83.492,83.5501,83.4339,83.5404,42036.0
2024-08-20 13:20:00,86.31,86.31,86.2,86.22,32640.0,83.5404,83.5404,83.4339,83.4533,32640.0
2024-08-20 13:25:00,86.23,86.32,86.14,86.31,26869.0,83.463,83.5501,83.3758,83.5404,26869.0
2024-08-20 13:30:00,86.31,86.31,86.2,86.2,33804.0,83.5404,83.5404,83.4339,83.4339,33804.0
2024-08-20 13:35:00,86.21,86.21,86.01,86.1,41262.0,83.4436,83.4436,83.25,83.3371,41262.0
2024-08-20 13:40:00,86.09,86.16,86.0,86.05,59465.0,83.3274,83.3952,83.2403,83.2887,59465.0
2024-08-20 13:45:00,86.06,86.16,86.0,86.11,41429.0,83.2984,83.3952,83.2403,83.3468,41429.0
2024-08-20 13:50:00,86.1,86.16,86.04,86.09,31560.0,83.3371,83.3952,83.279,83.3274,31560.0
2024-08-20 13:55:00,86.08,86.14,85.96,86.12,47364.0,83.3178,83.3758,83.2016,83.3565,47364.0
2024-08-20 14:00:00,86.12,86.22,86.06,86.18,48318.0,83.3565,83.4533,83.2984,83.4146,48318.0
2024-08-20 14:05:00,86.19,86.27,86.18,86.24,45881.0,83.4242,83.5017,83.4146,83.4726,45881.0
2024-08-20 14:10:00,86.23,86.28,86.11,86.13,53751.0,83.463,83.5113,83.3468,83.3662,53751.0
2024-08-20 14:15:00,86.15,86.22,86.14,86.17,33443.0,83.3855,83.4533,83.3758,83.4049,33443.0
2024-08-20 14:20:00,86.16,86.19,86.07,86.11,31776.0,83.3952,83.4242,83.3081,83.3468,31776.0
2024-08-20 14:25:00,86.11,86.11,85.98,86.02,26295.0,83.3468,83.3468,83.221,83.2597,26295.0
2024-08-20 14:30:00,86.02,86.11,85.98,86.04,66897.0,83.2597,83.3468,83.221,83.279,66897.0
2024-08-20 14:35:00,86.05,86.1,85.92,85.94,46759.0,83.2887,83.3371,83.1629,83.1823,46759.0
2024-08-20 14:40:00,85.91,85.95,85.83,85.83,40475.0,83.1532,83.1919,83.0758,83.0758,40475.0
2024-08-20 14:45:00,85.83,85.87,85.75,85.83,45601.0,83.0758,83.1145,82.9984,83.0758,45601.0
2024-08-20 14:50:00,85.83,85.87,85.73,85.73,39218.0,83.0758,83.1145,82.979,82.979,39218.0
2024-08-20 14:55:00,85.73,85.76,85.69,85.75,38882.0,82.979,83.008,82.9403,82.9984,38882.0
2024-08-20 15:00:00,85.75,85.78,85.63,85.65,65149.0,82.9984,83.0274,82.8822,82.9016,65149.0
2024-08-20 15:05:00,85.67,85.79,85.65,85.74,69550.0,82.9209,83.0371,82.9016,82.9887,69550.0
2024-08-20 15:10:00,85.75,85.75,85.45,85.45,94209.0,82.9984,82.9984,82.708,82.708,94209.0
2024-08-20 15:15:00,85.45,85.52,85.38,85.51,52600.0,82.708,82.7757,82.6402,82.7661,52600.0
2024-08-20 15:20:00,85.5,85.59,85.45,85.56,45379.0,82.7564,82.8435,82.708,82.8145,45379.0
2024-08-20 15:25:00,85.57,85.57,85.49,85.49,52883.0,82.8241,82.8241,82.7467,82.7467,52883.0
2024-08-20 15:30:00,85.5,85.69,85.49,85.67,68223.0,82.7564,82.9403,82.7467,82.9209,68223.0
2024-08-20 15:35:00,85.67,85.68,85.56,85.63,81464.0,82.9209,82.9306,82.8145,82.8822,81464.0
2024-08-20 15:40:00,85.63,85.64,85.42,85.47,67532.0,82.8822,82.8919,82.6789,82.7273,67532.0
2024-08-20 15:45:00,85.47,85.49,85.37,85.48,79607.0,82.7273,82.7467,82.6305,82.737,79607.0
2024-08-20 15:50:00,85.47,85.61,85.41,85.41,166421.0,82.7273,82.8628,82.6693,82.6693,166421.0
2024-08-20 15:55:00,85.41,85.48,85.25,85.39,399855.0,82.6693,82.737,82.5144,82.6499,399855.0
2024-08-21 09:30:00,85.93,86.31,85.86,86.31,170730.0,83.1726,83.5404,83.1048,83.5404,170730.0
2024-08-21 09:35:00,86.36,86.46,86.08,86.41,69944.0,83.5888,83.6856,83.3178,83.6372,69944.0
2024-08-21 09:40:00,86.39,86.5,86.18,86.3,81863.0,83.6178,83.7243,83.4146,83.5307,81863.0
2024-08-21 09:45:00,86.28,86.49,86.23,86.34,54503.0,83.5113,83.7146,83.463,83.5694,54503.0
2024-08-21 09:50:00,86.36,86.47,86.27,86.29,44271.0,83.5888,83.6953,83.5017,83.521,44271.0
2024-08-21 09:55:00,86.28,86.32,86.17,86.26,56402.0,83.5113,83.5501,83.4049,83.492,56402.0
2024-08-21 10:00:00,86.26,86.27,85.99,86.04,40930.0,83.492,83.5017,83.2307,83.279,40930.0
2024-08-21 10:05:00,86.04,86.11,85.98,86.0,47974.0,83.279,83.3468,83.221,83.2403,47974.0
2024-08-21 10:10:00,86.01,86.2,85.98,86.02,60442.0,83.25,83.4339,83.221,83.2597,60442.0
2024-08-21 10:15:00,86.02,86.1,85.98,86.09,43575.0,83.2597,83.3371,83.221,83.3274,43575.0
2024-08-21 10:20:00,86.09,86.31,86.09,86.21,44161.0,83.3274,83.5404,83.3274,83.4436,44161.0
2024-08-21 10:25:00,86.21,86.4,86.17,86.31,51853.0,83.4436,83.6275,83.4049,83.5404,51853.0
2024-08-21 10:30:00,86.32,86.32,86.14,86.22,29351.0,83.5501,83.5501,83.3758,83.4533,29351.0
2024-08-21 10:35:00,86.21,86.3,86.18,86.22,33574.0,83.4436,83.5307,83.4146,83.4533,33574.0
2024-08-21 10:40:00,86.21,86.32,86.19,86.25,38846.0,83.4436,83.5501,83.4242,83.4823,38846.0
2024-08-21 10:45:00,86.24,86.26,86.08,86.11,36476.0,83.4726,83.492,83.3178,83.3468,36476.0
2024-08-21 10:50:00,86.12,86.12,85.99,86.02,72694.0,83.3565,83.3565,83.2307,83.2597,72694.0
2024-08-21 10:55:00,86.02,86.08,85.95,86.06,62921.0,83.2597,83.3178,83.1919,83.2984,62921.0
2024-08-21 11:00:00,86.04,86.11,85.97,86.09,60720.0,83.279,83.3468,83.2113,83.3274,60720.0
2024-08-21 11:05:00,86.11,86.22,86.11,86.14,20260.0,83.3468,83.4533,83.3468,83.3758,20260.0
2024-08-21 11:10:00,86.14,86.23,86.14,86.19,30426.0,83.3758,83.463,83.3758,83.4242,30426.0
2024-08-21 11:15:00,86.17,86.36,86.16,86.28,32191.0,83.4049,83.5888,83.3952,83.5113,32191.0
2024-08-21 11:20:00,86.29,86.37,86.2,86.34,26472.0,83.521,83.5985,83.4339,83.5694,26472.0
2024-08-21 11:25:00,86.34,86.55,86.33,86.49,41420.0,83.5694,83.7727,83.5597,83.7146,41420.0
2024-08-21 11:30:00,86.5,86.58,86.45,86.55,48973.0,83.7243,83.8017,83.6759,83.7727,48973.0
2024-08-21 11:35:00,86.55,86.55,86.44,86.45,29866.0,83.7727,83.7727,83.6662,83.6759,29866.0
2024-08-21 11:40:00,86.44,86.6,86.43,86.6,38171.0,83.6662,83.8211,83.6565,83.8211,38171.0
2024-08-21 11:45:00,86.6,86.66,86.48,86.49,44500.0,83.8211,83.8792,83.7049,83.7146,44500.0
2024-08-21 11:50:00,86.48,86.51,86.4,86.4,30200.0,83.7049,83.734,83.6275,83.6275,30200.0
2024-08-21 11:55:00,86.39,86.49,86.36,86.45,33607.0,83.6178,83.7146,83.5888,83.6759,33607.0
2024-08-21 12:00:00,86.46,86.49,86.42,86.45,25768.0,83.6856,83.7146,83.6469,83.6759,25768.0
2024-08-21 12:05:00,86.43,86.49,86.39,86.42,49963.0,83.6565,83.7146,83.6178,83.6469,49963.0
2024-08-21 12:10:00,86.42,86.57,86.32,86.51,54482.0,83.6469,83.792,83.5501,83.734,54482.0
2024-08-21 12:15:00,86.5,86.55,86.4,86.55,49827.0,83.7243,83.7727,83.6275,83.7727,49827.0
2024-08-21 12:20:00,86.54,86.73,86.54,86.59,58270.0,83.763,83.9469,83.763,83.8114,58270.0
2024-08-21 12:25:00,86.59,86.85,86.59,86.78,76104.0,83.8114,84.0631,83.8114,83.9953,76104.0
2024-08-21 12:30:00,86.77,86.89,86.71,86.89,56332.0,83.9856,84.1018,83.9275,84.1018,56332.0
2024-08-21 12:35:00,86.87,86.94,86.81,86.85,89653.0,84.0824,84.1502,84.0243,84.0631,89653.0
2024-08-21 12:40:00,86.85,86.96,86.83,86.93,47596.0,84.0631,84.1695,84.0437,84.1405,47596.0
2024-08-21 12:45:00,86.93,86.99,86.9,86.92,42964.0,84.1405,84.1986,84.1115,84.1308,42964.0
2024-08-21 12:50:00,86.92,87.06,86.89,87.05,57800.0,84.1308,84.2663,84.1018,84.2566,57800.0
2024-08-21 12:55:00,87.04,87.08,86.98,87.01,66076.0,84.247,84.2857,84.1889,84.2179,66076.0
2024-08-21 13:00:00,87.01,87.02,86.94,87.01,50987.0,84.2179,84.2276,84.1502,84.2179,50987.0
2024-08-21 13:05:00,87.01,87.12,86.99,87.1,35717.0,84.2179,84.3244,84.1986,84.305,35717.0
2024-08-21 13:10:00,87.1,87.2,87.08,87.08,49654.0,84.305,84.4018,84.2857,84.2857,49654.0
2024-08-21 13:15:00,87.08,87.16,87.06,87.15,54237.0,84.2857,84.3631,84.2663,84.3534,54237.0
2024-08-21 13:20:00,87.15,87.23,87.07,87.08,45974.0,84.3534,84.4309,84.276,84.2857,45974.0
2024-08-21 13:25:00,87.08,87.12,87.06,87.07,55806.0,84.2857,84.3244,84.2663,84.276,55806.0
2024-08-21 13:30:00,87.06,87.1,87.0,87.04,39931.0,84.2663,84.305,84.2082,84.247,39931.0
2024-08-21 13:35:00,87.04,87.09,86.95,86.96,53357.0,84.247,84.2954,84.1598,84.1695,53357.0
2024-08-21 13:40:00,86.96,87.07,86.91,87.05,45100.0,84.1695,84.276,84.1211,84.2566,45100.0
2024-08-21 13:45:00,87.04,87.08,86.98,87.05,63200.0,84.247,84.2857,84.1889,84.2566,63200.0
2024-08-21 13:50:00,87.04,87.04,86.99,87.04,75571.0,84.247,84.247,84.1986,84.247,75571.0
2024-08-21 13:55:00,87.04,87.07,86.98,87.07,46396.0,84.247,84.276,84.1889,84.276,46396.0
2024-08-21 14:00:00,87.07,87.15,87.02,87.15,76623.0,84.276,84.3534,84.2276,84.3534,76623.0
2024-08-21 14:05:00,87.15,87.16,87.08,87.16,37965.0,84.3534,84.3631,84.2857,84.3631,37965.0
2024-08-21 14:10:00,87.16,87.25,87.15,87.24,73211.0,84.3631,84.4502,84.3534,84.4405,73211.0
2024-08-21 14:15:00,87.24,87.24,87.09,87.14,50995.0,84.4405,84.4405,84.2954,84.3438,50995.0
2024-08-21 14:20:00,87.14,87.17,86.96,87.02,86552.0,84.3438,84.3728,84.1695,84.2276,86552.0
2024-08-21 14:25:00,87.02,87.06,86.99,87.05,40110.0,84.2276,84.2663,84.1986,84.2566,40110.0
2024-08-21 14:30:00,87.06,87.11,87.04,87.06,58558.0,84.2663,84.3147,84.247,84.2663,58558.0
2024-08-21 14:35:00,87.06,87.07,86.88,86.89,33476.0,84.2663,84.276,84.0921,84.1018,33476.0
2024-08-21 14:40:00,86.91,87.02,86.89,87.01,28641.0,84.1211,84.2276,84.1018,84.2179,28641.0
2024-08-21 14:45:00,87.01,87.06,86.93,86.96,34531.0,84.2179,84.2663,84.1405,84.1695,34531.0
2024-08-21 14:50:00,86.95,86.99,86.93,86.98,24469.0,84.1598,84.1986,84.1405,84.1889,24469.0
2024-08-21 14:55:00,86.99,87.13,86.98,87.12,69848.0,84.1986,84.3341,84.1889,84.3244,69848.0
2024-08-21 15:00:00,87.12,87.14,87.09,87.11,77595.0,84.3244,84.3438,84.2954,84.3147,77595.0
2024-08-21 15:05:00,87.11,87.17,87.09,87.16,57760.0,84.3147,84.3728,84.2954,84.3631,57760.0
2024-08-21 15:10:00,87.16,87.18,87.12,87.16,57283.0,84.3631,84.3825,84.3244,84.3631,57283.0
2024-08-21 15:15:00,87.17,87.18,87.07,87.13,74539.0,84.3728,84.3825,84.276,84.3341,74539.0
2024-08-21 15:20:00,87.13,87.15,87.08,87.11,42950.0,84.3341,84.3534,84.2857,84.3147,42950.0
2024-08-21 15:25:00,87.1,87.27,87.09,87.27,84346.0,84.305,84.4696,84.2954,84.4696,84346.0
2024-08-21 15:30:00,87.26,87.29,87.19,87.29,104578.0,84.4599,84.4889,84.3921,84.4889,104578.0
2024-08-21 15:35:00,87.29,87.44,87.26,87.28,160966.0,84.4889,84.6341,84.4599,84.4793,160966.0
2024-08-21 15:40:00,87.28,87.39,87.27,87.36,81382.0,84.4793,84.5857,84.4696,84.5567,81382.0
2024-08-21 15:45:00,87.36,87.36,87.28,87.36,126114.0,84.5567,84.5567,84.4793,84.5567,126114.0
2024-08-21 15:50:00,87.36,87.47,87.24,87.46,206935.0,84.5567,84.6632,84.4405,84.6535,206935.0
2024-08-21 15:55:00,87.47,87.57,87.41,87.51,640105.0,84.6632,84.76,84.6051,84.7019,640105.0
2024-08-22 09:30:00,87.91,88.13,87.63,88.02,242093.0,85.089,85.302,84.818,85.1955,242093.0
2024-08-22 09:35:00,88.03,88.52,88.03,88.45,116697.0,85.2052,85.6795,85.2052,85.6117,116697.0
2024-08-22 09:40:00,88.45,88.62,88.24,88.25,93615.0,85.6117,85.7763,85.4085,85.4181,93615.0
2024-08-22 09:45:00,88.26,88.33,88.03,88.11,88848.0,85.4278,85.4956,85.2052,85.2826,88848.0
2024-08-22 09:50:00,88.1,88.34,88.03,88.31,59903.0,85.2729,85.5052,85.2052,85.4762,59903.0
2024-08-22 09:55:00,88.32,88.42,88.1,88.21,202043.0,85.4859,85.5827,85.2729,85.3794,202043.0
2024-08-22 10:00:00,88.22,88.28,88.0,88.2,154943.0,85.3891,85.4472,85.1762,85.3697,154943.0
2024-08-22 10:05:00,88.2,88.25,88.1,88.14,69107.0,85.3697,85.4181,85.2729,85.3117,69107.0
2024-08-22 10:10:00,88.15,88.3,88.11,88.27,100905.0,85.3213,85.4665,85.2826,85.4375,100905.0
2024-08-22 10:15:00,88.27,88.36,88.16,88.34,54885.0,85.4375,85.5246,85.331,85.5052,54885.0
2024-08-22 10:20:00,88.33,88.55,88.31,88.53,137480.0,85.4956,85.7085,85.4762,85.6891,137480.0
2024-08-22 10:25:00,88.52,88.58,88.32,88.45,95295.0,85.6795,85.7375,85.4859,85.6117,95295.0
2024-08-22 10:30:00,88.46,88.7,88.45,88.7,165606.0,85.6214,85.8537,85.6117,85.8537,165606.0
2024-08-22 10:35:00,88.7,88.79,88.61,88.77,67684.0,85.8537,85.9408,85.7666,85.9214,67684.0
2024-08-22 10:40:00,88.77,88.94,88.75,88.86,113667.0,85.9214,86.086,85.9021,86.0086,113667.0
2024-08-22 10:45:00,88.87,89.06,88.85,89.04,168444.0,86.0182,86.2021,85.9989,86.1828,168444.0
2024-08-22 10:50:00,89.04,89.24,88.97,89.18,99938.0,86.1828,86.3764,86.115,86.3183,99938.0
2024-08-22 10:55:00,89.19,89.2,89.01,89.04,69316.0,86.328,86.3376,86.1537,86.1828,69316.0
2024-08-22 11:00:00,89.05,89.05,88.92,88.98,79886.0,86.1925,86.1925,86.0666,86.1247,79886.0
2024-08-22 11:05:00,88.98,89.0,88.55,88.61,125910.0,86.1247,86.1441,85.7085,85.7666,125910.0
2024-08-22 11:10:00,88.6,88.6,88.36,88.37,548461.0,85.7569,85.7569,85.5246,85.5343,548461.0
2024-08-22 11:15:00,88.37,88.37,88.01,88.02,38619.0,85.5343,85.5343,85.1858,85.1955,38619.0
2024-08-22 11:20:00,88.03,88.08,87.95,88.01,122407.0,85.2052,85.2536,85.1278,85.1858,122407.0
2024-08-22 11:25:00,88.0,88.05,87.87,87.88,62389.0,85.1762,85.2246,85.0503,85.06,62389.0
2024-08-22 11:30:00,87.88,87.98,87.85,87.85,36966.0,85.06,85.1568,85.031,85.031,36966.0
2024-08-22 11:35:00,87.84,87.92,87.78,87.78,45436.0,85.0213,85.0987,84.9632,84.9632,45436.0
2024-08-22 11:40:00,87.75,87.95,87.68,87.95,47114.0,84.9342,85.1278,84.8664,85.1278,47114.0
2024-08-22 11:45:00,87.93,87.95,87.73,87.8,37365.0,85.1084,85.1278,84.9148,84.9826,37365.0
2024-08-22 11:50:00,87.8,87.86,87.78,87.82,44254.0,84.9826,85.0406,84.9632,85.0019,44254.0
2024-08-22 11:55:00,87.8,87.91,87.72,87.72,39447.0,84.9826,85.089,84.9051,84.9051,39447.0
2024-08-22 12:00:00,87.71,87.75,87.65,87.68,41171.0,84.8955,84.9342,84.8374,84.8664,41171.0
2024-08-22 12:05:00,87.7,87.71,87.64,87.68,29436.0,84.8858,84.8955,84.8277,84.8664,29436.0
2024-08-22 12:10:00,87.69,87.9,87.69,87.87,18554.0,84.8761,85.0794,84.8761,85.0503,18554.0
2024-08-22 12:15:00,87.88,88.0,87.87,87.97,29776.0,85.06,85.1762,85.0503,85.1471,29776.0
2024-08-22 12:20:00,87.98,88.03,87.88,87.88,30729.0,85.1568,85.2052,85.06,85.06,30729.0
2024-08-22 12:25:00,87.88,88.01,87.88,87.98,39612.0,85.06,85.1858,85.06,85.1568,39612.0
2024-08-22 12:30:00,87.97,87.99,87.92,87.94,26367.0,85.1471,85.1665,85.0987,85.1181,26367.0
2024-08-22 12:35:00,87.93,88.0,87.9,87.95,23855.0,85.1084,85.1762,85.0794,85.1278,23855.0
2024-08-22 12:40:00,87.95,87.97,87.89,87.92,20246.0,85.1278,85.1471,85.0697,85.0987,20246.0
2024-08-22 12:45:00,87.9,87.98,87.87,87.89,17696.0,85.0794,85.1568,85.0503,85.0697,17696.0
2024-08-22 12:50:00,87.89,87.92,87.81,87.82,41116.0,85.0697,85.0987,84.9923,85.0019,41116.0
2024-08-22 12:55:00,87.76,87.83,87.75,87.78,20134.0,84.9439,85.0116,84.9342,84.9632,20134.0
2024-08-22 13:00:00,87.78,87.81,87.75,87.75,22442.0,84.9632,84.9923,84.9342,84.9342,22442.0
2024-08-22 13:05:00,87.75,87.81,87.72,87.8,21842.0,84.9342,84.9923,84.9051,84.9826,21842.0
2024-08-22 13:10:00,87.81,87.89,87.69,87.7,28350.0,84.9923,85.0697,84.8761,84.8858,28350.0
2024-08-22 13:15:00,87.7,87.85,87.68,87.83,31793.0,84.8858,85.031,84.8664,85.0116,31793.0
2024-08-22 13:20:00,87.82,87.87,87.77,87.77,25984.0,85.0019,85.0503,84.9535,84.9535,25984.0
2024-08-22 13:25:00,87.77,87.78,87.73,87.73,14914.0,84.9535,84.9632,84.9148,84.9148,14914.0
2024-08-22 13:30:00,87.74,87.75,87.6,87.67,32576.0,84.9245,84.9342,84.789,84.8567,32576.0
2024-08-22 13:35:00,87.67,87.79,87.64,87.78,40293.0,84.8567,84.9729,84.8277,84.9632,40293.0
2024-08-22 13:40:00,87.77,87.86,87.74,87.83,30930.0,84.9535,85.0406,84.9245,85.0116,30930.0
2024-08-22 13:45:00,87.82,87.88,87.75,87.78,32023.0,85.0019,85.06,84.9342,84.9632,32023.0
2024-08-22 13:50:00,87.75,87.78,87.74,87.76,40028.0,84.9342,84.9632,84.9245,84.9439,40028.0
2024-08-22 13:55:00,87.75,87.75,87.57,87.57,43082.0,84.9342,84.9342,84.76,84.76,43082.0
2024-08-22 14:00:00,87.57,87.62,87.55,87.61,48186.0,84.76,84.8083,84.7406,84.7987,48186.0
2024-08-22 14:05:00,87.61,87.68,87.59,87.66,25211.0,84.7987,84.8664,84.7793,84.8471,25211.0
2024-08-22 14:10:00,87.66,87.72,87.65,87.72,25348.0,84.8471,84.9051,84.8374,84.9051,25348.0
2024-08-22 14:15:00,87.72,87.76,87.66,87.76,27968.0,84.9051,84.9439,84.8471,84.9439,27968.0
2024-08-22 14:20:00,87.77,87.78,87.69,87.7,26970.0,84.9535,84.9632,84.8761,84.8858,26970.0
2024-08-22 14:25:00,87.7,87.75,87.59,87.7,62874.0,84.8858,84.9342,84.7793,84.8858,62874.0
2024-08-22 14:30:00,87.69,87.73,87.64,87.71,25641.0,84.8761,84.9148,84.8277,84.8955,25641.0
2024-08-22 14:35:00,87.71,87.72,87.66,87.67,45880.0,84.8955,84.9051,84.8471,84.8567,45880.0
2024-08-22 14:40:00,87.66,87.67,87.61,87.63,27390.0,84.8471,84.8567,84.7987,84.818,27390.0
2024-08-22 14:45:00,87.63,87.79,87.6,87.71,39200.0,84.818,84.9729,84.789,84.8955,39200.0
2024-08-22 14:50:00,87.71,87.8,87.7,87.77,19996.0,84.8955,84.9826,84.8858,84.9535,19996.0
2024-08-22 14:55:00,87.75,87.8,87.72,87.72,25640.0,84.9342,84.9826,84.9051,84.9051,25640.0
2024-08-22 15:00:00,87.73,87.82,87.69,87.73,27269.0,84.9148,85.0019,84.8761,84.9148,27269.0
2024-08-22 15:05:00,87.72,87.76,87.68,87.73,27149.0,84.9051,84.9439,84.8664,84.9148,27149.0
2024-08-22 15:10:00,87.73,87.79,87.73,87.79,37991.0,84.9148,84.9729,84.9148,84.9729,37991.0
2024-08-22 15:15:00,87.77,87.81,87.66,87.7,33007.0,84.9535,84.9923,84.8471,84.8858,33007.0
2024-08-22 15:20:00,87.7,87.71,87.6,87.63,35875.0,84.8858,84.8955,84.789,84.818,35875.0
2024-08-22 15:25:00,87.62,87.67,87.59,87.66,34399.0,84.8083,84.8567,84.7793,84.8471,34399.0
2024-08-22 15:30:00,87.67,87.81,87.66,87.81,81773.0,84.8567,84.9923,84.8471,84.9923,81773.0
2024-08-22 15:35:00,87.8,87.8,87.7,87.73,45057.0,84.9826,84.9826,84.8858,84.9148,45057.0
2024-08-22 15:40:00,87.73,87.85,87.69,87.84,53203.0,84.9148,85.031,84.8761,85.0213,53203.0
2024-08-22 15:45:00,87.84,87.95,87.84,87.92,75659.0,85.0213,85.1278,85.0213,85.0987,75659.0
2024-08-22 15:50:00,87.93,87.96,87.66,87.76,115362.0,85.1084,85.1374,84.8471,84.9439,115362.0
2024-08-22 15:55:00,87.76,87.88,87.69,87.86,489266.0,84.9439,85.06,84.8761,85.0406,489266.0
2024-08-23 09:30:00,88.26,88.42,87.9,88.02,99766.0,85.4278,85.5827,85.0794,85.1955,99766.0
2024-08-23 09:35:00,88.02,88.12,87.94,87.98,41103.0,85.1955,85.2923,85.1181,85.1568,41103.0
2024-08-23 09:40:00,87.95,87.99,87.78,87.85,56503.0,85.1278,85.1665,84.9632,85.031,56503.0
2024-08-23 09:45:00,87.89,88.0,87.71,87.87,108062.0,85.0697,85.1762,84.8955,85.0503,108062.0
2024-08-23 09:50:00,87.84,87.9,87.74,87.84,74577.0,85.0213,85.0794,84.9245,85.0213,74577.0
2024-08-23 09:55:00,87.79,87.87,87.71,87.78,60009.0,84.9729,85.0503,84.8955,84.9632,60009.0
2024-08-23 10:00:00,87.79,88.38,87.78,88.22,136960.0,84.9729,85.544,84.9632,85.3891,136960.0
2024-08-23 10:05:00,88.21,88.25,88.07,88.14,43136.0,85.3794,85.4181,85.2439,85.3117,43136.0
2024-08-23 10:10:00,88.14,88.2,88.04,88.06,66067.0,85.3117,85.3697,85.2149,85.2342,66067.0
2024-08-23 10:15:00,88.05,88.05,87.83,87.89,36676.0,85.2246,85.2246,85.0116,85.0697,36676.0
2024-08-23 10:20:00,87.91,88.08,87.9,88.07,51633.0,85.089,85.2536,85.0794,85.2439,51633.0
2024-08-23 10:25:00,88.06,88.06,87.93,87.94,24074.0,85.2342,85.2342,85.1084,85.1181,24074.0
2024-08-23 10:30:00,87.94,87.97,87.83,87.83,41268.0,85.1181,85.1471,85.0116,85.0116,41268.0
2024-08-23 10:35:00,87.83,87.93,87.76,87.85,33465.0,85.0116,85.1084,84.9439,85.031,33465.0
2024-08-23 10:40:00,87.84,87.91,87.77,87.88,34379.0,85.0213,85.089,84.9535,85.06,34379.0
2024-08-23 10:45:00,87.88,87.92,87.72,87.76,50115.0,85.06,85.0987,84.9051,84.9439,50115.0
2024-08-23 10:50:00,87.76,88.0,87.75,87.97,93322.0,84.9439,85.1762,84.9342,85.1471,93322.0
2024-08-23 10:55:00,87.98,88.06,87.96,87.98,56508.0,85.1568,85.2342,85.1374,85.1568,56508.0
2024-08-23 11:00:00,87.97,88.02,87.89,87.95,18284.0,85.1471,85.1955,85.0697,85.1278,18284.0
2024-08-23 11:05:00,87.95,88.0,87.91,87.98,25051.0,85.1278,85.1762,85.089,85.1568,25051.0
2024-08-23 11:10:00,87.98,87.98,87.88,87.94,486092.0,85.1568,85.1568,85.06,85.1181,486092.0
2024-08-23 11:15:00,87.96,88.1,87.9,88.07,77108.0,85.1374,85.2729,85.0794,85.2439,77108.0
2024-08-23 11:20:00,88.05,88.06,87.98,88.0,21223.0,85.2246,85.2342,85.1568,85.1762,21223.0
2024-08-23 11:25:00,88.0,88.15,88.0,88.12,45715.0,85.1762,85.3213,85.1762,85.2923,45715.0
2024-08-23 11:30:00,88.14,88.19,88.11,88.16,12521.0,85.3117,85.3601,85.2826,85.331,12521.0
2024-08-23 11:35:00,88.15,88.26,88.15,88.17,14298.0,85.3213,85.4278,85.3213,85.3407,14298.0
2024-08-23 11:40:00,88.17,88.23,88.1,88.13,16243.0,85.3407,85.3988,85.2729,85.302,16243.0
2024-08-23 11:45:00,88.15,88.17,88.04,88.11,17353.0,85.3213,85.3407,85.2149,85.2826,17353.0
2024-08-23 11:50:00,88.1,88.11,88.02,88.03,14796.0,85.2729,85.2826,85.1955,85.2052,14796.0
2024-08-23 11:55:00,88.03,88.06,87.92,87.93,9456.0,85.2052,85.2342,85.0987,85.1084,9456.0
2024-08-23 12:00:00,87.93,87.93,87.79,87.82,60629.0,85.1084,85.1084,84.9729,85.0019,60629.0
2024-08-23 12:05:00,87.82,88.01,87.79,88.01,23118.0,85.0019,85.1858,84.9729,85.1858,23118.0
2024-08-23 12:10:00,88.0,88.07,87.98,88.03,41367.0,85.1762,85.2439,85.1568,85.2052,41367.0
2024-08-23 12:15:00,88.03,88.03,87.92,87.98,13648.0,85.2052,85.2052,85.0987,85.1568,13648.0
2024-08-23 12:20:00,87.99,88.0,87.93,87.96,9682.0,85.1665,85.1762,85.1084,85.1374,9682.0
2024-08-23 12:25:00,87.96,87.96,87.88,87.91,12207.0,85.1374,85.1374,85.06,85.089,12207.0
2024-08-23 12:30:00,87.92,87.97,87.89,87.97,9998.0,85.0987,85.1471,85.0697,85.1471,9998.0
2024-08-23 12:35:00,87.97,88.01,87.91,87.92,13934.0,85.1471,85.1858,85.089,85.0987,13934.0
2024-08-23 12:40:00,87.91,87.92,87.79,87.84,13945.0,85.089,85.0987,84.9729,85.0213,13945.0
2024-08-23 12:45:00,87.84,87.88,87.8,87.85,18439.0,85.0213,85.06,84.9826,85.031,18439.0
2024-08-23 12:50:00,87.86,87.95,87.86,87.93,8347.0,85.0406,85.1278,85.0406,85.1084,8347.0
2024-08-23 12:55:00,87.94,88.01,87.93,87.94,12039.0,85.1181,85.1858,85.1084,85.1181,12039.0
2024-08-23 13:00:00,87.94,87.98,87.92,87.96,17118.0,85.1181,85.1568,85.0987,85.1374,17118.0
2024-08-23 13:05:00,87.95,87.99,87.95,87.98,34448.0,85.1278,85.1665,85.1278,85.1568,34448.0
2024-08-23 13:10:00,87.98,87.99,87.95,87.95,10407.0,85.1568,85.1665,85.1278,85.1278,10407.0
2024-08-23 13:15:00,87.96,87.98,87.9,87.91,15005.0,85.1374,85.1568,85.0794,85.089,15005.0
2024-08-23 13:20:00,87.92,87.97,87.91,87.92,14229.0,85.0987,85.1471,85.089,85.0987,14229.0
2024-08-23 13:25:00,87.92,87.99,87.9,87.97,14801.0,85.0987,85.1665,85.0794,85.1471,14801.0
2024-08-23 13:30:00,87.97,87.98,87.94,87.98,11597.0,85.1471,85.1568,85.1181,85.1568,11597.0
2024-08-23 13:35:00,87.98,87.98,87.95,87.96,9426.0,85.1568,85.1568,85.1278,85.1374,9426.0
2024-08-23 13:40:00,87.96,88.0,87.93,87.99,39482.0,85.1374,85.1762,85.1084,85.1665,39482.0
2024-08-23 13:45:00,88.0,88.05,87.98,88.01,19992.0,85.1762,85.2246,85.1568,85.1858,19992.0
2024-08-23 13:50:00,88.0,88.02,87.94,87.99,12501.0,85.1762,85.1955,85.1181,85.1665,12501.0
2024-08-23 13:55:00,88.0,88.0,87.94,87.96,12268.0,85.1762,85.1762,85.1181,85.1374,12268.0
2024-08-23 14:00:00,87.96,88.05,87.93,88.05,16905.0,85.1374,85.2246,85.1084,85.2246,16905.0
2024-08-23 14:05:00,88.04,88.06,87.95,87.96,20961.0,85.2149,85.2342,85.1278,85.1374,20961.0
2024-08-23 14:10:00,87.97,88.02,87.95,88.02,10060.0,85.1471,85.1955,85.1278,85.1955,10060.0
2024-08-23 14:15:00,88.01,88.02,87.97,87.99,21601.0,85.1858,85.1955,85.1471,85.1665,21601.0
2024-08-23 14:20:00,88.0,88.02,87.94,88.0,20289.0,85.1762,85.1955,85.1181,85.1762,20289.0
2024-08-23 14:25:00,88.0,88.03,87.94,87.95,20115.0,85.1762,85.2052,85.1181,85.1278,20115.0
2024-08-23 14:30:00,87.95,87.98,87.93,87.94,10220.0,85.1278,85.1568,85.1084,85.1181,10220.0
2024-08-23 14:35:00,87.94,87.99,87.94,87.94,13232.0,85.1181,85.1665,85.1181,85.1181,13232.0
2024-08-23 14:40:00,87.95,88.0,87.94,88.0,16553.0,85.1278,85.1762,85.1181,85.1762,16553.0
2024-08-23 14:45:00,88.01,88.15,88.01,88.09,22717.0,85.1858,85.3213,85.1858,85.2633,22717.0
2024-08-23 14:50:00,88.08,88.13,88.06,88.09,16179.0,85.2536,85.302,85.2342,85.2633,16179.0
2024-08-23 14:55:00,88.08,88.13,88.05,88.13,22179.0,85.2536,85.302,85.2246,85.302,22179.0
2024-08-23 15:00:00,88.13,88.25,88.12,88.2,36815.0,85.302,85.4181,85.2923,85.3697,36815.0
2024-08-23 15:05:00,88.2,88.26,88.13,88.24,30777.0,85.3697,85.4278,85.302,85.4085,30777.0
2024-08-23 15:10:00,88.25,88.31,88.23,88.28,35209.0,85.4181,85.4762,85.3988,85.4472,35209.0
2024-08-23 15:15:00,88.28,88.34,88.23,88.3,28142.0,85.4472,85.5052,85.3988,85.4665,28142.0
2024-08-23 15:20:00,88.3,88.4,88.3,88.38,30839.0,85.4665,85.5633,85.4665,85.544,30839.0
2024-08-23 15:25:00,88.38,88.47,88.35,88.47,23154.0,85.544,85.6311,85.5149,85.6311,23154.0
2024-08-23 15:30:00,88.45,88.5,88.4,88.41,38510.0,85.6117,85.6601,85.5633,85.573,38510.0
2024-08-23 15:35:00,88.41,88.41,88.26,88.29,46404.0,85.573,85.573,85.4278,85.4568,46404.0
2024-08-23 15:40:00,88.3,88.38,88.3,88.32,25606.0,85.4665,85.544,85.4665,85.4859,25606.0
2024-08-23 15:45:00,88.31,88.38,88.27,88.34,37609.0,85.4762,85.544,85.4375,85.5052,37609.0
2024-08-23 15:50:00,88.35,88.4,88.21,88.39,57912.0,85.5149,85.5633,85.3794,85.5536,57912.0
2024-08-23 15:55:00,88.39,88.41,88.29,88.32,225716.0,85.5536,85.573,85.4568,85.4859,225716.0
2024-08-26 09:30:00,88.6,88.64,88.12,88.56,99792.0,85.7569,85.7956,85.2923,85.7182,99792.0
2024-08-26 09:35:00,88.6,88.78,88.51,88.67,43252.0,85.7569,85.9311,85.6698,85.8247,43252.0
2024-08-26 09:40:00,88.63,88.87,88.59,88.87,51099.0,85.7859,86.0182,85.7472,86.0182,51099.0
2024-08-26 09:45:00,88.86,88.91,88.66,88.91,61380.0,86.0086,86.057,85.815,86.057,61380.0
2024-08-26 09:50:00,88.92,89.1,88.88,89.1,46301.0,86.0666,86.2409,86.0279,86.2409,46301.0
2024-08-26 09:55:00,89.1,89.13,89.0,89.13,29105.0,86.2409,86.2699,86.1441,86.2699,29105.0
2024-08-26 10:00:00,89.14,89.34,89.14,89.25,86429.0,86.2796,86.4732,86.2796,86.386,86429.0
2024-08-26 10:05:00,89.25,89.47,89.23,89.45,36822.0,86.386,86.599,86.3667,86.5796,36822.0
2024-08-26 10:10:00,89.44,89.66,89.4,89.66,51012.0,86.5699,86.7829,86.5312,86.7829,51012.0
2024-08-26 10:15:00,89.65,89.72,89.55,89.66,50660.0,86.7732,86.841,86.6764,86.7829,50660.0
2024-08-26 10:20:00,89.69,89.77,89.65,89.73,68126.0,86.8119,86.8894,86.7732,86.8506,68126.0
2024-08-26 10:25:00,89.73,89.76,89.61,89.73,63720.0,86.8506,86.8797,86.7345,86.8506,63720.0
2024-08-26 10:30:00,89.73,89.84,89.6,89.84,67090.0,86.8506,86.9571,86.7248,86.9571,67090.0
2024-08-26 10:35:00,89.84,90.08,89.84,90.06,273545.0,86.9571,87.1894,86.9571,87.1701,273545.0
2024-08-26 10:40:00,90.07,90.13,89.93,90.04,92163.0,87.1797,87.2378,87.0442,87.1507,92163.0
2024-08-26 10:45:00,90.0,90.06,89.9,90.06,63513.0,87.112,87.1701,87.0152,87.1701,63513.0
2024-08-26 10:50:00,90.06,90.1,89.94,89.97,56307.0,87.1701,87.2088,87.0539,87.0829,56307.0
2024-08-26 10:55:00,89.97,89.99,89.76,89.76,76401.0,87.0829,87.1023,86.8797,86.8797,76401.0
2024-08-26 11:00:00,89.74,89.8,89.66,89.7,85369.0,86.8603,86.9184,86.7829,86.8216,85369.0
2024-08-26 11:05:00,89.72,89.82,89.64,89.64,67124.0,86.841,86.9378,86.7635,86.7635,67124.0
2024-08-26 11:10:00,89.65,89.87,89.63,89.86,34047.0,86.7732,86.9861,86.7538,86.9765,34047.0
2024-08-26 11:15:00,89.87,89.88,89.75,89.76,31909.0,86.9861,86.9958,86.87,86.8797,31909.0
2024-08-26 11:20:00,89.76,89.78,89.67,89.68,43872.0,86.8797,86.899,86.7926,86.8022,43872.0
2024-08-26 11:25:00,89.69,89.84,89.68,89.79,36770.0,86.8119,86.9571,86.8022,86.9087,36770.0
2024-08-26 11:30:00,89.79,89.94,89.75,89.88,47281.0,86.9087,87.0539,86.87,86.9958,47281.0
2024-08-26 11:35:00,89.88,89.92,89.74,89.81,29338.0,86.9958,87.0345,86.8603,86.9281,29338.0
2024-08-26 11:40:00,89.81,89.83,89.74,89.83,19909.0,86.9281,86.9474,86.8603,86.9474,19909.0
2024-08-26 11:45:00,89.83,89.83,89.73,89.77,31525.0,86.9474,86.9474,86.8506,86.8894,31525.0
2024-08-26 11:50:00,89.76,89.88,89.74,89.78,22499.0,86.8797,86.9958,86.8603,86.899,22499.0
2024-08-26 11:55:00,89.8,89.94,89.78,89.91,47075.0,86.9184,87.0539,86.899,87.0249,47075.0
2024-08-26 12:00:00,89.88,89.88,89.7,89.81,22310.0,86.9958,86.9958,86.8216,86.9281,22310.0
2024-08-26 12:05:00,89.82,89.86,89.77,89.81,14439.0,86.9378,86.9765,86.8894,86.9281,14439.0
2024-08-26 12:10:00,89.83,89.88,89.81,89.87,13467.0,86.9474,86.9958,86.9281,86.9861,13467.0
2024-08-26 12:15:00,89.87,89.96,89.84,89.95,17445.0,86.9861,87.0733,86.9571,87.0636,17445.0
2024-08-26 12:20:00,89.95,90.04,89.93,89.93,68588.0,87.0636,87.1507,87.0442,87.0442,68588.0
2024-08-26 12:25:00,89.93,90.0,89.9,89.96,19348.0,87.0442,87.112,87.0152,87.0733,19348.0
2024-08-26 12:30:00,89.97,89.99,89.92,89.96,17768.0,87.0829,87.1023,87.0345,87.0733,17768.0
2024-08-26 12:35:00,89.96,89.99,89.93,89.95,21691.0,87.0733,87.1023,87.0442,87.0636,21691.0
2024-08-26 12:40:00,89.95,89.97,89.91,89.91,14783.0,87.0636,87.0829,87.0249,87.0249,14783.0
2024-08-26 12:45:00,89.93,89.97,89.91,89.94,11351.0,87.0442,87.0829,87.0249,87.0539,11351.0
2024-08-26 12:50:00,89.94,90.05,89.94,89.99,29199.0,87.0539,87.1604,87.0539,87.1023,29199.0
2024-08-26 12:55:00,90.01,90.05,90.01,90.04,13385.0,87.1217,87.1604,87.1217,87.1507,13385.0
2024-08-26 13:00:00,90.02,90.07,89.99,90.03,21616.0,87.1313,87.1797,87.1023,87.141,21616.0
2024-08-26 13:05:00,90.03,90.04,89.97,90.04,21809.0,87.141,87.1507,87.0829,87.1507,21809.0
2024-08-26 13:10:00,90.04,90.05,89.98,90.04,18645.0,87.1507,87.1604,87.0926,87.1507,18645.0
2024-08-26 13:15:00,90.04,90.04,89.96,89.99,18769.0,87.1507,87.1507,87.0733,87.1023,18769.0
2024-08-26 13:20:00,89.98,90.0,89.86,89.87,31309.0,87.0926,87.112,86.9765,86.9861,31309.0
2024-08-26 13:25:00,89.87,89.95,89.85,89.91,43565.0,86.9861,87.0636,86.9668,87.0249,43565.0
2024-08-26 13:30:00,89.91,89.97,89.9,89.93,40295.0,87.0249,87.0829,87.0152,87.0442,40295.0
2024-08-26 13:35:00,89.92,89.94,89.84,89.85,34970.0,87.0345,87.0539,86.9571,86.9668,34970.0
2024-08-26 13:40:00,89.84,89.86,89.68,89.69,27823.0,86.9571,86.9765,86.8022,86.8119,27823.0
2024-08-26 13:45:00,89.7,89.7,89.62,89.63,30292.0,86.8216,86.8216,86.7442,86.7538,30292.0
2024-08-26 13:50:00,89.62,89.63,89.51,89.61,24390.0,86.7442,86.7538,86.6377,86.7345,24390.0
2024-08-26 13:55:00,89.61,89.61,89.51,89.52,23977.0,86.7345,86.7345,86.6377,86.6474,23977.0
2024-08-26 14:00:00,89.53,89.57,89.52,89.55,25682.0,86.6571,86.6958,86.6474,86.6764,25682.0
2024-08-26 14:05:00,89.55,89.58,89.49,89.5,21126.0,86.6764,86.7055,86.6183,86.628,21126.0
2024-08-26 14:10:00,89.52,89.56,89.5,89.51,22437.0,86.6474,86.6861,86.628,86.6377,22437.0
2024-08-26 14:15:00,89.53,89.54,89.49,89.51,30531.0,86.6571,86.6667,86.6183,86.6377,30531.0
2024-08-26 14:20:00,89.52,89.58,89.51,89.55,22767.0,86.6474,86.7055,86.6377,86.6764,22767.0
2024-08-26 14:25:00,89.55,89.55,89.46,89.49,27560.0,86.6764,86.6764,86.5893,86.6183,27560.0
2024-08-26 14:30:00,89.48,89.55,89.46,89.47,40855.0,86.6087,86.6764,86.5893,86.599,40855.0
2024-08-26 14:35:00,89.47,89.54,89.46,89.53,23044.0,86.599,86.6667,86.5893,86.6571,23044.0
2024-08-26 14:40:00,89.52,89.54,89.49,89.53,21213.0,86.6474,86.6667,86.6183,86.6571,21213.0
2024-08-26 14:45:00,89.52,89.54,89.43,89.44,24318.0,86.6474,86.6667,86.5603,86.5699,24318.0
2024-08-26 14:50:00,89.44,89.46,89.41,89.45,21773.0,86.5699,86.5893,86.5409,86.5796,21773.0
2024-08-26 14:55:00,89.44,89.53,89.44,89.46,26741.0,86.5699,86.6571,86.5699,86.5893,26741.0
2024-08-26 15:00:00,89.47,89.52,89.44,89.45,32401.0,86.599,86.6474,86.5699,86.5796,32401.0
2024-08-26 15:05:00,89.45,89.48,89.4,89.42,37388.0,86.5796,86.6087,86.5312,86.5506,37388.0
2024-08-26 15:10:00,89.41,89.46,89.41,89.44,28350.0,86.5409,86.5893,86.5409,86.5699,28350.0
2024-08-26 15:15:00,89.44,89.53,89.44,89.53,31663.0,86.5699,86.6571,86.5699,86.6571,31663.0
2024-08-26 15:20:00,89.54,89.57,89.48,89.55,20936.0,86.6667,86.6958,86.6087,86.6764,20936.0
2024-08-26 15:25:00,89.56,89.6,89.52,89.6,42396.0,86.6861,86.7248,86.6474,86.7248,42396.0
2024-08-26 15:30:00,89.59,89.59,89.42,89.42,96049.0,86.7151,86.7151,86.5506,86.5506,96049.0
2024-08-26 15:35:00,89.42,89.44,89.32,89.38,45980.0,86.5506,86.5699,86.4538,86.5119,45980.0
2024-08-26 15:40:00,89.38,89.41,89.33,89.35,47902.0,86.5119,86.5409,86.4635,86.4828,47902.0
2024-08-26 15:45:00,89.35,89.36,89.21,89.22,93321.0,86.4828,86.4925,86.3473,86.357,93321.0
2024-08-26 15:50:00,89.23,89.31,89.18,89.27,142888.0,86.3667,86.4441,86.3183,86.4054,142888.0
2024-08-26 15:55:00,89.27,89.37,89.21,89.37,397925.0,86.4054,86.5022,86.3473,86.5022,397925.0
2024-08-27 09:30:00,89.56,89.72,89.25,89.36,83656.0,86.6861,86.841,86.386,86.4925,83656.0
2024-08-27 09:35:00,89.31,89.39,89.26,89.3,29119.0,86.4441,86.5216,86.3957,86.4344,29119.0
2024-08-27 09:40:00,89.3,89.49,89.27,89.43,32489.0,86.4344,86.6183,86.4054,86.5603,32489.0
2024-08-27 09:45:00,89.44,89.54,89.2,89.2,112512.0,86.5699,86.6667,86.3376,86.3376,112512.0
2024-08-27 09:50:00,89.2,89.29,88.91,88.92,78942.0,86.3376,86.4248,86.057,86.0666,78942.0
2024-08-27 09:55:00,88.92,88.92,88.6,88.71,49741.0,86.0666,86.0666,85.7569,85.8634,49741.0
2024-08-27 10:00:00,88.7,88.72,88.52,88.54,56149.0,85.8537,85.8731,85.6795,85.6988,56149.0
2024-08-27 10:05:00,88.54,88.55,88.25,88.29,53512.0,85.6988,85.7085,85.4181,85.4568,53512.0
2024-08-27 10:10:00,88.29,88.62,88.27,88.45,84002.0,85.4568,85.7763,85.4375,85.6117,84002.0
2024-08-27 10:15:00,88.43,88.62,88.43,88.57,43298.0,85.5924,85.7763,85.5924,85.7279,43298.0
2024-08-27 10:20:00,88.58,88.74,88.58,88.65,21259.0,85.7375,85.8924,85.7375,85.8053,21259.0
2024-08-27 10:25:00,88.65,88.72,88.56,88.64,30696.0,85.8053,85.8731,85.7182,85.7956,30696.0
2024-08-27 10:30:00,88.64,88.65,88.44,88.54,62496.0,85.7956,85.8053,85.602,85.6988,62496.0
2024-08-27 10:35:00,88.54,88.6,88.53,88.59,43511.0,85.6988,85.7569,85.6891,85.7472,43511.0
2024-08-27 10:40:00,88.61,88.64,88.43,88.43,21779.0,85.7666,85.7956,85.5924,85.5924,21779.0
2024-08-27 10:45:00,88.45,88.57,88.44,88.54,29738.0,85.6117,85.7279,85.602,85.6988,29738.0
2024-08-27 10:50:00,88.54,88.58,88.5,88.55,17450.0,85.6988,85.7375,85.6601,85.7085,17450.0
2024-08-27 10:55:00,88.55,88.64,88.46,88.5,30310.0,85.7085,85.7956,85.6214,85.6601,30310.0
2024-08-27 11:00:00,88.5,88.52,88.41,88.51,25965.0,85.6601,85.6795,85.573,85.6698,25965.0
2024-08-27 11:05:00,88.51,88.52,88.34,88.35,16933.0,85.6698,85.6795,85.5052,85.5149,16933.0
2024-08-27 11:10:00,88.36,88.4,88.26,88.33,44318.0,85.5246,85.5633,85.4278,85.4956,44318.0
2024-08-27 11:15:00,88.33,88.41,88.21,88.27,48547.0,85.4956,85.573,85.3794,85.4375,48547.0
2024-08-27 11:20:00,88.28,88.28,88.17,88.17,27373.0,85.4472,85.4472,85.3407,85.3407,27373.0
2024-08-27 11:25:00,88.16,88.35,88.15,88.31,29617.0,85.331,85.5149,85.3213,85.4762,29617.0
2024-08-27 11:30:00,88.31,88.32,88.17,88.17,24678.0,85.4762,85.4859,85.3407,85.3407,24678.0
2024-08-27 11:35:00,88.16,88.27,88.08,88.25,25522.0,85.331,85.4375,85.2536,85.4181,25522.0
2024-08-27 11:40:00,88.27,88.46,88.26,88.42,15533.0,85.4375,85.6214,85.4278,85.5827,15533.0
2024-08-27 11:45:00,88.44,88.52,88.44,88.5,20995.0,85.602,85.6795,85.602,85.6601,20995.0
2024-08-27 11:50:00,88.5,88.82,88.5,88.78,44930.0,85.6601,85.9698,85.6601,85.9311,44930.0
2024-08-27 11:55:00,88.77,88.77,88.58,88.61,25528.0,85.9214,85.9214,85.7375,85.7666,25528.0
2024-08-27 12:00:00,88.62,88.64,88.53,88.53,8413.0,85.7763,85.7956,85.6891,85.6891,8413.0
2024-08-27 12:05:00,88.52,88.58,88.52,88.56,9255.0,85.6795,85.7375,85.6795,85.7182,9255.0
2024-08-27 12:10:00,88.57,88.65,88.54,88.63,20416.0,85.7279,85.8053,85.6988,85.7859,20416.0
2024-08-27 12:15:00,88.63,88.66,88.55,88.66,12850.0,85.7859,85.815,85.7085,85.815,12850.0
2024-08-27 12:20:00,88.65,88.67,88.54,88.56,7245.0,85.8053,85.8247,85.6988,85.7182,7245.0
2024-08-27 12:25:00,88.57,88.59,88.52,88.56,7475.0,85.7279,85.7472,85.6795,85.7182,7475.0
2024-08-27 12:30:00,88.55,88.57,88.49,88.56,9288.0,85.7085,85.7279,85.6504,85.7182,9288.0
2024-08-27 12:35:00,88.57,88.62,88.55,88.59,8122.0,85.7279,85.7763,85.7085,85.7472,8122.0
2024-08-27 12:40:00,88.59,88.64,88.56,88.59,13046.0,85.7472,85.7956,85.7182,85.7472,13046.0
2024-08-27 12:45:00,88.62,88.62,88.52,88.55,13595.0,85.7763,85.7763,85.6795,85.7085,13595.0
2024-08-27 12:50:00,88.56,88.59,88.53,88.58,8948.0,85.7182,85.7472,85.6891,85.7375,8948.0
2024-08-27 12:55:00,88.56,88.66,88.53,88.6,22765.0,85.7182,85.815,85.6891,85.7569,22765.0
2024-08-27 13:00:00,88.61,88.62,88.59,88.62,9365.0,85.7666,85.7763,85.7472,85.7763,9365.0
2024-08-27 13:05:00,88.62,88.63,88.49,88.53,11500.0,85.7763,85.7859,85.6504,85.6891,11500.0
2024-08-27 13:10:00,88.52,88.61,88.48,88.58,8853.0,85.6795,85.7666,85.6408,85.7375,8853.0
2024-08-27 13:15:00,88.56,88.57,88.53,88.53,7184.0,85.7182,85.7279,85.6891,85.6891,7184.0
2024-08-27 13:20:00,88.54,88.59,88.54,88.58,7165.0,85.6988,85.7472,85.6988,85.7375,7165.0
2024-08-27 13:25:00,88.58,88.68,88.56,88.65,21190.0,85.7375,85.8343,85.7182,85.8053,21190.0
2024-08-27 13:30:00,88.65,88.67,88.59,88.61,10079.0,85.8053,85.8247,85.7472,85.7666,10079.0
2024-08-27 13:35:00,88.61,88.7,88.6,88.7,11516.0,85.7666,85.8537,85.7569,85.8537,11516.0
2024-08-27 13:40:00,88.7,88.74,88.68,88.7,15537.0,85.8537,85.8924,85.8343,85.8537,15537.0
2024-08-27 13:45:00,88.71,88.78,88.69,88.77,42140.0,85.8634,85.9311,85.844,85.9214,42140.0
2024-08-27 13:50:00,88.77,88.8,88.73,88.76,24258.0,85.9214,85.9505,85.8827,85.9118,24258.0
2024-08-27 13:55:00,88.76,88.78,88.72,88.73,23037.0,85.9118,85.9311,85.8731,85.8827,23037.0
2024-08-27 14:00:00,88.73,88.79,88.69,88.79,21135.0,85.8827,85.9408,85.844,85.9408,21135.0
2024-08-27 14:05:00,88.79,88.85,88.73,88.83,22721.0,85.9408,85.9989,85.8827,85.9795,22721.0
2024-08-27 14:10:00,88.83,88.91,88.83,88.91,17919.0,85.9795,86.057,85.9795,86.057,17919.0
2024-08-27 14:15:00,88.91,88.93,88.87,88.93,15163.0,86.057,86.0763,86.0182,86.0763,15163.0
2024-08-27 14:20:00,88.92,88.93,88.88,88.88,15096.0,86.0666,86.0763,86.0279,86.0279,15096.0
2024-08-27 14:25:00,88.89,88.9,88.85,88.86,20022.0,86.0376,86.0473,85.9989,86.0086,20022.0
2024-08-27 14:30:00,88.87,88.94,88.86,88.92,29069.0,86.0182,86.086,86.0086,86.0666,29069.0
2024-08-27 14:35:00,88.92,88.93,88.83,88.86,34038.0,86.0666,86.0763,85.9795,86.0086,34038.0
2024-08-27 14:40:00,88.85,88.85,88.78,88.79,14458.0,85.9989,85.9989,85.9311,85.9408,14458.0
2024-08-27 14:45:00,88.8,88.8,88.74,88.77,42351.0,85.9505,85.9505,85.8924,85.9214,42351.0
2024-08-27 14:50:00,88.76,88.87,88.75,88.83,22933.0,85.9118,86.0182,85.9021,85.9795,22933.0
2024-08-27 14:55:00,88.84,88.89,88.82,88.85,24161.0,85.9892,86.0376,85.9698,85.9989,24161.0
2024-08-27 15:00:00,88.84,88.86,88.79,88.8,20188.0,85.9892,86.0086,85.9408,85.9505,20188.0
2024-08-27 15:05:00,88.8,88.82,88.61,88.61,27501.0,85.9505,85.9698,85.7666,85.7666,27501.0
2024-08-27 15:10:00,88.62,88.63,88.57,88.62,16856.0,85.7763,85.7859,85.7279,85.7763,16856.0
2024-08-27 15:15:00,88.63,88.64,88.56,88.6,16273.0,85.7859,85.7956,85.7182,85.7569,16273.0
2024-08-27 15:20:00,88.6,88.64,88.56,88.59,20774.0,85.7569,85.7956,85.7182,85.7472,20774.0
2024-08-27 15:25:00,88.59,88.66,88.59,88.63,22088.0,85.7472,85.815,85.7472,85.7859,22088.0
2024-08-27 15:30:00,88.63,88.71,88.62,88.64,25885.0,85.7859,85.8634,85.7763,85.7956,25885.0
2024-08-27 15:35:00,88.63,88.65,88.6,88.63,17256.0,85.7859,85.8053,85.7569,85.7859,17256.0
2024-08-27 15:40:00,88.62,88.74,88.62,88.74,30653.0,85.7763,85.8924,85.7763,85.8924,30653.0
2024-08-27 15:45:00,88.74,88.79,88.69,88.78,41824.0,85.8924,85.9408,85.844,85.9311,41824.0
2024-08-27 15:50:00,88.77,88.91,88.75,88.79,81703.0,85.9214,86.057,85.9021,85.9408,81703.0
2024-08-27 15:55:00,88.79,88.82,88.71,88.81,190069.0,85.9408,85.9698,85.8634,85.9602,190069.0
2024-08-28 09:30:00,88.97,88.98,88.42,88.77,93512.0,86.115,86.1247,85.5827,85.9214,93512.0
2024-08-28 09:35:00,88.72,88.93,88.59,88.91,82955.0,85.8731,86.0763,85.7472,86.057,82955.0
2024-08-28 09:40:00,88.9,88.92,88.7,88.7,19306.0,86.0473,86.0666,85.8537,85.8537,19306.0
2024-08-28 09:45:00,88.75,88.94,88.62,88.91,34014.0,85.9021,86.086,85.7763,86.057,34014.0
2024-08-28 09:50:00,88.92,89.09,88.92,88.97,22122.0,86.0666,86.2312,86.0666,86.115,22122.0
2024-08-28 09:55:00,88.96,89.05,88.95,88.99,18264.0,86.1053,86.1925,86.0957,86.1344,18264.0
2024-08-28 10:00:00,89.0,89.09,88.95,89.04,41447.0,86.1441,86.2312,86.0957,86.1828,41447.0
2024-08-28 10:05:00,89.04,89.14,89.02,89.13,25511.0,86.1828,86.2796,86.1634,86.2699,25511.0
2024-08-28 10:10:00,89.11,89.13,88.94,88.99,20180.0,86.2505,86.2699,86.086,86.1344,20180.0
2024-08-28 10:15:00,88.98,89.01,88.72,88.74,37845.0,86.1247,86.1537,85.8731,85.8924,37845.0
2024-08-28 10:20:00,88.76,88.78,88.6,88.62,25393.0,85.9118,85.9311,85.7569,85.7763,25393.0
2024-08-28 10:25:00,88.61,88.64,88.54,88.56,22397.0,85.7666,85.7956,85.6988,85.7182,22397.0
2024-08-28 10:30:00,88.53,88.57,88.51,88.57,22389.0,85.6891,85.7279,85.6698,85.7279,22389.0
2024-08-28 10:35:00,88.56,88.66,88.56,88.63,20823.0,85.7182,85.815,85.7182,85.7859,20823.0
2024-08-28 10:40:00,88.63,88.66,88.56,88.66,17459.0,85.7859,85.815,85.7182,85.815,17459.0
2024-08-28 10:45:00,88.66,88.7,88.62,88.69,9741.0,85.815,85.8537,85.7763,85.844,9741.0
2024-08-28 10:50:00,88.7,88.75,88.65,88.7,12495.0,85.8537,85.9021,85.8053,85.8537,12495.0
2024-08-28 10:55:00,88.7,88.77,88.65,88.7,21788.0,85.8537,85.9214,85.8053,85.8537,21788.0
2024-08-28 11:00:00,88.71,88.75,88.64,88.7,21183.0,85.8634,85.9021,85.7956,85.8537,21183.0
2024-08-28 11:05:00,88.71,88.77,88.67,88.74,10494.0,85.8634,85.9214,85.8247,85.8924,10494.0
2024-08-28 11:10:00,88.7,88.78,88.67,88.73,26040.0,85.8537,85.9311,85.8247,85.8827,26040.0
2024-08-28 11:15:00,88.7,88.77,88.6,88.63,19329.0,85.8537,85.9214,85.7569,85.7859,19329.0
2024-08-28 11:20:00,88.63,88.66,88.52,88.54,14136.0,85.7859,85.815,85.6795,85.6988,14136.0
2024-08-28 11:25:00,88.55,88.66,88.51,88.66,19528.0,85.7085,85.815,85.6698,85.815,19528.0
2024-08-28 11:30:00,88.65,88.65,88.47,88.49,16619.0,85.8053,85.8053,85.6311,85.6504,16619.0
2024-08-28 11:35:00,88.49,88.5,88.42,88.42,10363.0,85.6504,85.6601,85.5827,85.5827,10363.0
2024-08-28 11:40:00,88.39,88.44,88.35,88.37,8599.0,85.5536,85.602,85.5149,85.5343,8599.0
2024-08-28 11:45:00,88.39,88.42,88.35,88.37,5582.0,85.5536,85.5827,85.5149,85.5343,5582.0
2024-08-28 11:50:00,88.36,88.44,88.35,88.38,10781.0,85.5246,85.602,85.5149,85.544,10781.0
2024-08-28 11:55:00,88.38,88.47,88.35,88.45,10953.0,85.544,85.6311,85.5149,85.6117,10953.0
2024-08-28 12:00:00,88.44,88.53,88.42,88.47,13413.0,85.602,85.6891,85.5827,85.6311,13413.0
2024-08-28 12:05:00,88.46,88.46,88.35,88.39,13004.0,85.6214,85.6214,85.5149,85.5536,13004.0
2024-08-28 12:10:00,88.39,88.45,88.33,88.4,21187.0,85.5536,85.6117,85.4956,85.5633,21187.0
2024-08-28 12:15:00,88.42,88.44,88.28,88.3,19200.0,85.5827,85.602,85.4472,85.4665,19200.0
2024-08-28 12:20:00,88.3,88.31,88.23,88.24,16034.0,85.4665,85.4762,85.3988,85.4085,16034.0
2024-08-28 12:25:00,88.24,88.28,88.21,88.28,37453.0,85.4085,85.4472,85.3794,85.4472,37453.0
2024-08-28 12:30:00,88.28,88.29,88.24,88.24,11896.0,85.4472,85.4568,85.4085,85.4085,11896.0
2024-08-28 12:35:00,88.24,88.31,88.23,88.27,11960.0,85.4085,85.4762,85.3988,85.4375,11960.0
2024-08-28 12:40:00,88.28,88.35,88.23,88.34,9035.0,85.4472,85.5149,85.3988,85.5052,9035.0
2024-08-28 12:45:00,88.34,88.44,88.33,88.42,25897.0,85.5052,85.602,85.4956,85.5827,25897.0
2024-08-28 12:50:00,88.43,88.43,88.38,88.42,11065.0,85.5924,85.5924,85.544,85.5827,11065.0
2024-08-28 12:55:00,88.42,88.47,88.41,88.45,10759.0,85.5827,85.6311,85.573,85.6117,10759.0
2024-08-28 13:00:00,88.45,88.49,88.41,88.41,15217.0,85.6117,85.6504,85.573,85.573,15217.0
2024-08-28 13:05:00,88.42,88.43,88.36,88.36,11285.0,85.5827,85.5924,85.5246,85.5246,11285.0
2024-08-28 13:10:00,88.38,88.4,88.3,88.33,17499.0,85.544,85.5633,85.4665,85.4956,17499.0
2024-08-28 13:15:00,88.32,88.34,88.29,88.32,23377.0,85.4859,85.5052,85.4568,85.4859,23377.0
2024-08-28 13:20:00,88.31,88.31,88.21,88.23,21516.0,85.4762,85.4762,85.3794,85.3988,21516.0
2024-08-28 13:25:00,88.22,88.25,88.19,88.23,23145.0,85.3891,85.4181,85.3601,85.3988,23145.0
2024-08-28 13:30:00,88.23,88.3,88.22,88.28,14748.0,85.3988,85.4665,85.3891,85.4472,14748.0
2024-08-28 13:35:00,88.28,88.3,88.23,88.23,19175.0,85.4472,85.4665,85.3988,85.3988,19175.0
2024-08-28 13:40:00,88.23,88.27,88.16,88.2,21389.0,85.3988,85.4375,85.331,85.3697,21389.0
2024-08-28 13:45:00,88.2,88.22,88.16,88.16,6424.0,85.3697,85.3891,85.331,85.331,6424.0
2024-08-28 13:50:00,88.17,88.21,88.15,88.15,7842.0,85.3407,85.3794,85.3213,85.3213,7842.0
2024-08-28 13:55:00,88.16,88.18,88.03,88.05,14550.0,85.331,85.3504,85.2052,85.2246,14550.0
2024-08-28 14:00:00,88.05,88.05,87.97,87.97,18024.0,85.2246,85.2246,85.1471,85.1471,18024.0
2024-08-28 14:05:00,87.98,88.11,87.98,88.1,14936.0,85.1568,85.2826,85.1568,85.2729,14936.0
2024-08-28 14:10:00,88.09,88.11,88.06,88.09,10138.0,85.2633,85.2826,85.2342,85.2633,10138.0
2024-08-28 14:15:00,88.08,88.14,88.08,88.1,15027.0,85.2536,85.3117,85.2536,85.2729,15027.0
2024-08-28 14:20:00,88.11,88.13,88.06,88.12,12504.0,85.2826,85.302,85.2342,85.2923,12504.0
2024-08-28 14:25:00,88.12,88.15,88.03,88.04,16271.0,85.2923,85.3213,85.2052,85.2149,16271.0
2024-08-28 14:30:00,88.05,88.08,88.02,88.03,13832.0,85.2246,85.2536,85.1955,85.2052,13832.0
2024-08-28 14:35:00,88.03,88.05,88.0,88.02,13128.0,85.2052,85.2246,85.1762,85.1955,13128.0
2024-08-28 14:40:00,88.01,88.06,88.01,88.01,15552.0,85.1858,85.2342,85.1858,85.1858,15552.0
2024-08-28 14:45:00,88.02,88.04,87.95,87.97,17259.0,85.1955,85.2149,85.1278,85.1471,17259.0
2024-08-28 14:50:00,87.97,88.1,87.97,88.1,50903.0,85.1471,85.2729,85.1471,85.2729,50903.0
2024-08-28 14:55:00,88.1,88.27,88.08,88.25,20888.0,85.2729,85.4375,85.2536,85.4181,20888.0
2024-08-28 15:00:00,88.25,88.34,88.25,88.31,26004.0,85.4181,85.5052,85.4181,85.4762,26004.0
2024-08-28 15:05:00,88.32,88.33,88.18,88.18,23923.0,85.4859,85.4956,85.3504,85.3504,23923.0
2024-08-28 15:10:00,88.18,88.18,88.07,88.1,31193.0,85.3504,85.3504,85.2439,85.2729,31193.0
2024-08-28 15:15:00,88.11,88.15,88.11,88.14,18474.0,85.2826,85.3213,85.2826,85.3117,18474.0
2024-08-28 15:20:00,88.13,88.22,88.13,88.21,22012.0,85.302,85.3891,85.302,85.3794,22012.0
2024-08-28 15:25:00,88.21,88.26,88.2,88.24,39160.0,85.3794,85.4278,85.3697,85.4085,39160.0
2024-08-28 15:30:00,88.23,88.33,88.21,88.3,38549.0,85.3988,85.4956,85.3794,85.4665,38549.0
2024-08-28 15:35:00,88.3,88.33,88.17,88.2,39227.0,85.4665,85.4956,85.3407,85.3697,39227.0
2024-08-28 15:40:00,88.21,88.38,88.19,88.36,152396.0,85.3794,85.544,85.3601,85.5246,152396.0
2024-08-28 15:45:00,88.36,88.5,88.35,88.42,51565.0,85.5246,85.6601,85.5149,85.5827,51565.0
2024-08-28 15:50:00,88.43,88.51,88.37,88.45,93270.0,85.5924,85.6698,85.5343,85.6117,93270.0
2024-08-28 15:55:00,88.47,88.48,88.28,88.34,290631.0,85.6311,85.6408,85.4472,85.5052,290631.0
2024-08-29 09:30:00,88.89,88.94,88.17,88.19,79534.0,86.0376,86.086,85.3407,85.3601,79534.0
2024-08-29 09:35:00,88.2,88.36,88.09,88.19,55843.0,85.3697,85.5246,85.2633,85.3601,55843.0
2024-08-29 09:40:00,88.19,88.47,88.15,88.36,43222.0,85.3601,85.6311,85.3213,85.5246,43222.0
2024-08-29 09:45:00,88.4,88.4,88.06,88.07,31318.0,85.5633,85.5633,85.2342,85.2439,31318.0
2024-08-29 09:50:00,88.09,88.2,88.08,88.18,24836.0,85.2633,85.3697,85.2536,85.3504,24836.0
2024-08-29 09:55:00,88.16,88.27,88.13,88.22,30330.0,85.331,85.4375,85.302,85.3891,30330.0
2024-08-29 10:00:00,88.26,88.41,88.19,88.32,33286.0,85.4278,85.573,85.3601,85.4859,33286.0
2024-08-29 10:05:00,88.32,88.38,88.2,88.27,21533.0,85.4859,85.544,85.3697,85.4375,21533.0
2024-08-29 10:10:00,88.26,88.44,88.25,88.42,16377.0,85.4278,85.602,85.4181,85.5827,16377.0
2024-08-29 10:15:00,88.42,88.66,88.35,88.65,24917.0,85.5827,85.815,85.5149,85.8053,24917.0
2024-08-29 10:20:00,88.64,88.71,88.62,88.63,23127.0,85.7956,85.8634,85.7763,85.7859,23127.0
2024-08-29 10:25:00,88.66,88.74,88.49,88.5,28401.0,85.815,85.8924,85.6504,85.6601,28401.0
2024-08-29 10:30:00,88.52,88.56,88.43,88.44,38784.0,85.6795,85.7182,85.5924,85.602,38784.0
2024-08-29 10:35:00,88.44,88.67,88.4,88.62,34288.0,85.602,85.8247,85.5633,85.7763,34288.0
2024-08-29 10:40:00,88.61,88.61,88.49,88.5,16284.0,85.7666,85.7666,85.6504,85.6601,16284.0
2024-08-29 10:45:00,88.53,88.53,88.41,88.42,19984.0,85.6891,85.6891,85.573,85.5827,19984.0
2024-08-29 10:50:00,88.42,88.51,88.38,88.39,13963.0,85.5827,85.6698,85.544,85.5536,13963.0
2024-08-29 10:55:00,88.39,88.45,88.36,88.44,23617.0,85.5536,85.6117,85.5246,85.602,23617.0
2024-08-29 11:00:00,88.46,88.55,88.45,88.48,31938.0,85.6214,85.7085,85.6117,85.6408,31938.0
2024-08-29 11:05:00,88.47,88.53,88.35,88.36,27933.0,85.6311,85.6891,85.5149,85.5246,27933.0
2024-08-29 11:10:00,88.34,88.45,88.29,88.41,27692.0,85.5052,85.6117,85.4568,85.573,27692.0
2024-08-29 11:15:00,88.4,88.47,88.35,88.36,17243.0,85.5633,85.6311,85.5149,85.5246,17243.0
2024-08-29 11:20:00,88.37,88.39,88.29,88.31,17532.0,85.5343,85.5536,85.4568,85.4762,17532.0
2024-08-29 11:25:00,88.31,88.42,88.28,88.39,27988.0,85.4762,85.5827,85.4472,85.5536,27988.0
2024-08-29 11:30:00,88.39,88.47,88.39,88.45,17969.0,85.5536,85.6311,85.5536,85.6117,17969.0
2024-08-29 11:35:00,88.44,88.5,88.37,88.42,20619.0,85.602,85.6601,85.5343,85.5827,20619.0
2024-08-29 11:40:00,88.41,88.43,88.35,88.37,22123.0,85.573,85.5924,85.5149,85.5343,22123.0
2024-08-29 11:45:00,88.36,88.37,88.25,88.31,22040.0,85.5246,85.5343,85.4181,85.4762,22040.0
2024-08-29 11:50:00,88.33,88.42,88.28,88.4,29950.0,85.4956,85.5827,85.4472,85.5633,29950.0
2024-08-29 11:55:00,88.38,88.46,88.36,88.4,22409.0,85.544,85.6214,85.5246,85.5633,22409.0
2024-08-29 12:00:00,88.4,88.47,88.38,88.44,14474.0,85.5633,85.6311,85.544,85.602,14474.0
2024-08-29 12:05:00,88.44,88.44,88.38,88.39,15527.0,85.602,85.602,85.544,85.5536,15527.0
2024-08-29 12:10:00,88.39,88.5,88.38,88.45,19824.0,85.5536,85.6601,85.544,85.6117,19824.0
2024-08-29 12:15:00,88.45,88.53,88.41,88.45,49195.0,85.6117,85.6891,85.573,85.6117,49195.0
2024-08-29 12:20:00,88.46,88.49,88.39,88.39,23628.0,85.6214,85.6504,85.5536,85.5536,23628.0
2024-08-29 12:25:00,88.4,88.42,88.37,88.39,15502.0,85.5633,85.5827,85.5343,85.5536,15502.0
2024-08-29 12:30:00,88.39,88.41,88.35,88.36,11915.0,85.5536,85.573,85.5149,85.5246,11915.0
2024-08-29 12:35:00,88.35,88.37,88.26,88.29,20840.0,85.5149,85.5343,85.4278,85.4568,20840.0
2024-08-29 12:40:00,88.29,88.35,88.29,88.33,14630.0,85.4568,85.5149,85.4568,85.4956,14630.0
2024-08-29 12:45:00,88.33,88.34,88.26,88.27,17781.0,85.4956,85.5052,85.4278,85.4375,17781.0
2024-08-29 12:50:00,88.27,88.34,88.26,88.32,19264.0,85.4375,85.5052,85.4278,85.4859,19264.0
2024-08-29 12:55:00,88.34,88.38,88.32,88.37,8657.0,85.5052,85.544,85.4859,85.5343,8657.0
2024-08-29 13:00:00,88.36,88.37,88.28,88.29,27956.0,85.5246,85.5343,85.4472,85.4568,27956.0
2024-08-29 13:05:00,88.29,88.3,88.23,88.28,20472.0,85.4568,85.4665,85.3988,85.4472,20472.0
2024-08-29 13:10:00,88.28,88.43,88.28,88.41,18528.0,85.4472,85.5924,85.4472,85.573,18528.0
2024-08-29 13:15:00,88.42,88.43,88.32,88.34,23773.0,85.5827,85.5924,85.4859,85.5052,23773.0
2024-08-29 13:20:00,88.34,88.36,88.32,88.34,13736.0,85.5052,85.5246,85.4859,85.5052,13736.0
2024-08-29 13:25:00,88.35,88.38,88.33,88.38,13549.0,85.5149,85.544,85.4956,85.544,13549.0
2024-08-29 13:30:00,88.38,88.4,88.34,88.39,18918.0,85.544,85.5633,85.5052,85.5536,18918.0
2024-08-29 13:35:00,88.38,88.43,88.37,88.42,19311.0,85.544,85.5924,85.5343,85.5827,19311.0
2024-08-29 13:40:00,88.42,88.5,88.41,88.49,42542.0,85.5827,85.6601,85.573,85.6504,42542.0
2024-08-29 13:45:00,88.5,88.52,88.45,88.5,45442.0,85.6601,85.6795,85.6117,85.6601,45442.0
2024-08-29 13:50:00,88.5,88.55,88.46,88.53,49463.0,85.6601,85.7085,85.6214,85.6891,49463.0
2024-08-29 13:55:00,88.55,88.63,88.54,88.63,23558.0,85.7085,85.7859,85.6988,85.7859,23558.0
2024-08-29 14:00:00,88.63,88.73,88.6,88.72,35533.0,85.7859,85.8827,85.7569,85.8731,35533.0
2024-08-29 14:05:00,88.72,88.73,88.65,88.65,27862.0,85.8731,85.8827,85.8053,85.8053,27862.0
2024-08-29 14:10:00,88.65,88.69,88.52,88.53,18404.0,85.8053,85.844,85.6795,85.6891,18404.0
2024-08-29 14:15:00,88.53,88.56,88.49,88.51,38100.0,85.6891,85.7182,85.6504,85.6698,38100.0
2024-08-29 14:20:00,88.54,88.54,88.45,88.48,20678.0,85.6988,85.6988,85.6117,85.6408,20678.0
2024-08-29 14:25:00,88.48,88.51,88.42,88.43,27353.0,85.6408,85.6698,85.5827,85.5924,27353.0
2024-08-29 14:30:00,88.43,88.46,88.39,88.39,36552.0,85.5924,85.6214,85.5536,85.5536,36552.0
2024-08-29 14:35:00,88.38,88.39,88.23,88.25,23555.0,85.544,85.5536,85.3988,85.4181,23555.0
2024-08-29 14:40:00,88.25,88.33,88.24,88.24,41044.0,85.4181,85.4956,85.4085,85.4085,41044.0
2024-08-29 14:45:00,88.24,88.32,88.23,88.28,36786.0,85.4085,85.4859,85.3988,85.4472,36786.0
2024-08-29 14:50:00,88.28,88.33,88.24,88.31,27500.0,85.4472,85.4956,85.4085,85.4762,27500.0
2024-08-29 14:55:00,88.3,88.37,88.28,88.35,36539.0,85.4665,85.5343,85.4472,85.5149,36539.0
2024-08-29 15:00:00,88.35,88.37,88.31,88.32,20414.0,85.5149,85.5343,85.4762,85.4859,20414.0
2024-08-29 15:05:00,88.32,88.38,88.28,88.33,30766.0,85.4859,85.544,85.4472,85.4956,30766.0
2024-08-29 15:10:00,88.33,88.37,88.3,88.3,42012.0,85.4956,85.5343,85.4665,85.4665,42012.0
2024-08-29 15:15:00,88.31,88.39,88.27,88.35,57959.0,85.4762,85.5536,85.4375,85.5149,57959.0
2024-08-29 15:20:00,88.35,88.35,88.18,88.23,40881.0,85.5149,85.5149,85.3504,85.3988,40881.0
2024-08-29 15:25:00,88.24,88.33,88.22,88.32,52221.0,85.4085,85.4956,85.3891,85.4859,52221.0
2024-08-29 15:30:00,88.33,88.37,88.25,88.32,38897.0,85.4956,85.5343,85.4181,85.4859,38897.0
2024-08-29 15:35:00,88.32,88.32,88.18,88.2,34897.0,85.4859,85.4859,85.3504,85.3697,34897.0
2024-08-29 15:40:00,88.2,88.2,88.04,88.06,38197.0,85.3697,85.3697,85.2149,85.2342,38197.0
2024-08-29 15:45:00,88.06,88.13,88.04,88.08,59601.0,85.2342,85.302,85.2149,85.2536,59601.0
2024-08-29 15:50:00,88.08,88.15,88.05,88.07,80427.0,85.2536,85.3213,85.2246,85.2439,80427.0
2024-08-29 15:55:00,88.07,88.23,88.02,88.19,313825.0,85.2439,85.3988,85.1955,85.3601,313825.0
2024-08-30 09:30:00,88.33,88.57,88.09,88.53,79021.0,85.4956,85.7279,85.2633,85.6891,79021.0
2024-08-30 09:35:00,88.53,88.53,88.33,88.47,183887.0,85.6891,85.6891,85.4956,85.6311,183887.0
2024-08-30 09:40:00,88.48,88.6,88.44,88.52,155385.0,85.6408,85.7569,85.602,85.6795,155385.0
2024-08-30 09:45:00,88.52,88.54,88.26,88.26,35252.0,85.6795,85.6988,85.4278,85.4278,35252.0
2024-08-30 09:50:00,88.24,88.31,88.0,88.31,39401.0,85.4085,85.4762,85.1762,85.4762,39401.0
2024-08-30 09:55:00,88.3,88.37,88.22,88.33,41808.0,85.4665,85.5343,85.3891,85.4956,41808.0
2024-08-30 10:00:00,88.34,88.47,88.26,88.46,32980.0,85.5052,85.6311,85.4278,85.6214,32980.0
2024-08-30 10:05:00,88.46,88.5,88.39,88.39,17985.0,85.6214,85.6601,85.5536,85.5536,17985.0
2024-08-30 10:10:00,88.38,88.48,88.31,88.32,19349.0,85.544,85.6408,85.4762,85.4859,19349.0
2024-08-30 10:15:00,88.34,88.36,88.23,88.29,25948.0,85.5052,85.5246,85.3988,85.4568,25948.0
2024-08-30 10:20:00,88.28,88.31,88.18,88.2,14345.0,85.4472,85.4762,85.3504,85.3697,14345.0
2024-08-30 10:25:00,88.22,88.28,88.18,88.25,19391.0,85.3891,85.4472,85.3504,85.4181,19391.0
2024-08-30 10:30:00,88.24,88.24,88.11,88.14,14641.0,85.4085,85.4085,85.2826,85.3117,14641.0
2024-08-30 10:35:00,88.16,88.16,87.89,87.97,19541.0,85.331,85.331,85.0697,85.1471,19541.0
2024-08-30 10:40:00,87.96,88.02,87.9,87.9,25349.0,85.1374,85.1955,85.0794,85.0794,25349.0
2024-08-30 10:45:00,87.89,87.93,87.83,87.84,15697.0,85.0697,85.1084,85.0116,85.0213,15697.0
2024-08-30 10:50:00,87.84,87.94,87.83,87.92,30936.0,85.0213,85.1181,85.0116,85.0987,30936.0
2024-08-30 10:55:00,87.91,87.95,87.86,87.89,19792.0,85.089,85.1278,85.0406,85.0697,19792.0
2024-08-30 11:00:00,87.87,87.92,87.8,87.81,22884.0,85.0503,85.0987,84.9826,84.9923,22884.0
2024-08-30 11:05:00,87.82,87.92,87.82,87.85,24613.0,85.0019,85.0987,85.0019,85.031,24613.0
2024-08-30 11:10:00,87.85,87.87,87.73,87.75,27305.0,85.031,85.0503,84.9148,84.9342,27305.0
2024-08-30 11:15:00,87.75,87.8,87.65,87.65,23916.0,84.9342,84.9826,84.8374,84.8374,23916.0
2024-08-30 11:20:00,87.63,87.66,87.58,87.6,37761.0,84.818,84.8471,84.7696,84.789,37761.0
2024-08-30 11:25:00,87.6,87.69,87.54,87.58,30188.0,84.789,84.8761,84.7309,84.7696,30188.0
2024-08-30 11:30:00,87.59,87.59,87.42,87.46,35775.0,84.7793,84.7793,84.6148,84.6535,35775.0
2024-08-30 11:35:00,87.46,87.49,87.39,87.39,25114.0,84.6535,84.6825,84.5857,84.5857,25114.0
2024-08-30 11:40:00,87.41,87.59,87.41,87.55,18190.0,84.6051,84.7793,84.6051,84.7406,18190.0
2024-08-30 11:45:00,87.55,87.62,87.55,87.59,16474.0,84.7406,84.8083,84.7406,84.7793,16474.0
2024-08-30 11:50:00,87.59,87.66,87.57,87.66,31768.0,84.7793,84.8471,84.76,84.8471,31768.0
2024-08-30 11:55:00,87.67,87.68,87.62,87.65,25933.0,84.8567,84.8664,84.8083,84.8374,25933.0
2024-08-30 12:00:00,87.64,87.66,87.57,87.6,22323.0,84.8277,84.8471,84.76,84.789,22323.0
2024-08-30 12:05:00,87.6,87.68,87.59,87.66,18079.0,84.789,84.8664,84.7793,84.8471,18079.0
2024-08-30 12:10:00,87.67,87.72,87.62,87.67,18172.0,84.8567,84.9051,84.8083,84.8567,18172.0
2024-08-30 12:15:00,87.67,87.69,87.59,87.6,13018.0,84.8567,84.8761,84.7793,84.789,13018.0
2024-08-30 12:20:00,87.6,87.6,87.52,87.58,13573.0,84.789,84.789,84.7116,84.7696,13573.0
2024-08-30 12:25:00,87.59,87.6,87.38,87.4,21937.0,84.7793,84.789,84.5761,84.5954,21937.0
2024-08-30 12:30:00,87.39,87.39,87.29,87.29,24498.0,84.5857,84.5857,84.4889,84.4889,24498.0
2024-08-30 12:35:00,87.29,87.42,87.23,87.42,21884.0,84.4889,84.6148,84.4309,84.6148,21884.0
2024-08-30 12:40:00,87.42,87.5,87.42,87.49,17865.0,84.6148,84.6922,84.6148,84.6825,17865.0
2024-08-30 12:45:00,87.5,87.53,87.45,87.49,14844.0,84.6922,84.7212,84.6438,84.6825,14844.0
2024-08-30 12:50:00,87.49,87.55,87.45,87.55,12065.0,84.6825,84.7406,84.6438,84.7406,12065.0
2024-08-30 12:55:00,87.54,87.62,87.54,87.61,11707.0,84.7309,84.8083,84.7309,84.7987,11707.0
2024-08-30 13:00:00,87.61,87.71,87.61,87.67,33478.0,84.7987,84.8955,84.7987,84.8567,33478.0
2024-08-30 13:05:00,87.68,87.68,87.63,87.66,9131.0,84.8664,84.8664,84.818,84.8471,9131.0
2024-08-30 13:10:00,87.66,87.74,87.63,87.74,12798.0,84.8471,84.9245,84.818,84.9245,12798.0
2024-08-30 13:15:00,87.73,87.75,87.7,87.7,16755.0,84.9148,84.9342,84.8858,84.8858,16755.0
2024-08-30 13:20:00,87.73,87.77,87.7,87.71,11513.0,84.9148,84.9535,84.8858,84.8955,11513.0
2024-08-30 13:25:00,87.72,87.75,87.71,87.72,9160.0,84.9051,84.9342,84.8955,84.9051,9160.0
2024-08-30 13:30:00,87.73,87.76,87.71,87.72,15446.0,84.9148,84.9439,84.8955,84.9051,15446.0
2024-08-30 13:35:00,87.72,87.73,87.68,87.7,10612.0,84.9051,84.9148,84.8664,84.8858,10612.0
2024-08-30 13:40:00,87.7,87.77,87.7,87.75,17386.0,84.8858,84.9535,84.8858,84.9342,17386.0
2024-08-30 13:45:00,87.75,87.78,87.71,87.71,15038.0,84.9342,84.9632,84.8955,84.8955,15038.0
2024-08-30 13:50:00,87.71,87.73,87.69,87.7,13098.0,84.8955,84.9148,84.8761,84.8858,13098.0
2024-08-30 13:55:00,87.71,87.75,87.71,87.75,11229.0,84.8955,84.9342,84.8955,84.9342,11229.0
2024-08-30 14:00:00,87.75,87.83,87.73,87.8,13582.0,84.9342,85.0116,84.9148,84.9826,13582.0
2024-08-30 14:05:00,87.8,87.86,87.79,87.85,19796.0,84.9826,85.0406,84.9729,85.031,19796.0
2024-08-30 14:10:00,87.84,87.84,87.79,87.8,20022.0,85.0213,85.0213,84.9729,84.9826,20022.0
2024-08-30 14:15:00,87.8,87.85,87.77,87.83,22341.0,84.9826,85.031,84.9535,85.0116,22341.0
2024-08-30 14:20:00,87.81,87.85,87.79,87.8,14644.0,84.9923,85.031,84.9729,84.9826,14644.0
2024-08-30 14:25:00,87.8,87.86,87.75,87.76,18920.0,84.9826,85.0406,84.9342,84.9439,18920.0
2024-08-30 14:30:00,87.77,87.8,87.76,87.79,17955.0,84.9535,84.9826,84.9439,84.9729,17955.0
2024-08-30 14:35:00,87.8,87.87,87.77,87.79,23507.0,84.9826,85.0503,84.9535,84.9729,23507.0
2024-08-30 14:40:00,87.8,87.81,87.78,87.8,44618.0,84.9826,84.9923,84.9632,84.9826,44618.0
2024-08-30 14:45:00,87.8,87.87,87.8,87.86,16212.0,84.9826,85.0503,84.9826,85.0406,16212.0
2024-08-30 14:50:00,87.86,87.91,87.81,87.81,23432.0,85.0406,85.089,84.9923,84.9923,23432.0
2024-08-30 14:55:00,87.8,87.86,87.79,87.85,36209.0,84.9826,85.0406,84.9729,85.031,36209.0
2024-08-30 15:00:00,87.84,87.85,87.76,87.81,43240.0,85.0213,85.031,84.9439,84.9923,43240.0
2024-08-30 15:05:00,87.81,87.86,87.79,87.86,21241.0,84.9923,85.0406,84.9729,85.0406,21241.0
2024-08-30 15:10:00,87.87,87.98,87.86,87.91,66097.0,85.0503,85.1568,85.0406,85.089,66097.0
2024-08-30 15:15:00,87.92,87.95,87.87,87.9,48340.0,85.0987,85.1278,85.0503,85.0794,48340.0
2024-08-30 15:20:00,87.9,88.02,87.88,88.02,45531.0,85.0794,85.1955,85.06,85.1955,45531.0
2024-08-30 15:25:00,88.02,88.05,87.97,88.02,76747.0,85.1955,85.2246,85.1471,85.1955,76747.0
2024-08-30 15:30:00,88.02,88.13,88.01,88.09,49333.0,85.1955,85.302,85.1858,85.2633,49333.0
2024-08-30 15:35:00,88.09,88.2,88.03,88.17,111121.0,85.2633,85.3697,85.2052,85.3407,111121.0
2024-08-30 15:40:00,88.17,88.27,88.17,88.25,61886.0,85.3407,85.4375,85.3407,85.4181,61886.0
2024-08-30 15:45:00,88.25,88.35,88.24,88.34,55211.0,85.4181,85.5149,85.4085,85.5052,55211.0
2024-08-30 15:50:00,88.34,88.44,88.2,88.4,144335.0,85.5052,85.602,85.3697,85.5633,144335.0
2024-08-30 15:55:00,88.39,88.59,88.36,88.56,543730.0,85.5536,85.7472,85.5246,85.7182,543730.0
2024-09-03 09:30:00,88.27,88.97,88.07,88.9,134540.0,85.4375,86.115,85.2439,86.0473,134540.0
2024-09-03 09:35:00,88.93,89.04,88.81,89.02,60664.0,86.0763,86.1828,85.9602,86.1634,60664.0
2024-09-03 09:40:00,89.02,89.12,88.85,88.9,41499.0,86.1634,86.2602,85.9989,86.0473,41499.0
2024-09-03 09:45:00,88.92,88.96,88.58,88.7,33869.0,86.0666,86.1053,85.7375,85.8537,33869.0
2024-09-03 09:50:00,88.67,88.75,88.48,88.75,22808.0,85.8247,85.9021,85.6408,85.9021,22808.0
2024-09-03 09:55:00,88.75,88.78,88.63,88.73,21976.0,85.9021,85.9311,85.7859,85.8827,21976.0
2024-09-03 10:00:00,88.73,88.85,88.58,88.68,54967.0,85.8827,85.9989,85.7375,85.8343,54967.0
2024-09-03 10:05:00,88.67,88.75,88.54,88.73,34673.0,85.8247,85.9021,85.6988,85.8827,34673.0
2024-09-03 10:10:00,88.74,88.86,88.65,88.76,22083.0,85.8924,86.0086,85.8053,85.9118,22083.0
2024-09-03 10:15:00,88.77,88.78,88.61,88.77,13140.0,85.9214,85.9311,85.7666,85.9214,13140.0
2024-09-03 10:20:00,88.78,88.81,88.58,88.58,40662.0,85.9311,85.9602,85.7375,85.7375,40662.0
2024-09-03 10:25:00,88.59,88.7,88.5,88.62,29828.0,85.7472,85.8537,85.6601,85.7763,29828.0
2024-09-03 10:30:00,88.6,88.68,88.54,88.54,13512.0,85.7569,85.8343,85.6988,85.6988,13512.0
2024-09-03 10:35:00,88.54,88.76,88.51,88.74,43534.0,85.6988,85.9118,85.6698,85.8924,43534.0
2024-09-03 10:40:00,88.75,88.81,88.69,88.75,24377.0,85.9021,85.9602,85.844,85.9021,24377.0
2024-09-03 10:45:00,88.74,88.97,88.68,88.85,40123.0,85.8924,86.115,85.8343,85.9989,40123.0
2024-09-03 10:50:00,88.86,88.92,88.79,88.8,22942.0,86.0086,86.0666,85.9408,85.9505,22942.0
2024-09-03 10:55:00,88.79,88.85,88.75,88.85,15993.0,85.9408,85.9989,85.9021,85.9989,15993.0
2024-09-03 11:00:00,88.85,88.91,88.76,88.83,17741.0,85.9989,86.057,85.9118,85.9795,17741.0
2024-09-03 11:05:00,88.83,88.83,88.7,88.71,16465.0,85.9795,85.9795,85.8537,85.8634,16465.0
2024-09-03 11:10:00,88.7,88.71,88.53,88.66,32906.0,85.8537,85.8634,85.6891,85.815,32906.0
2024-09-03 11:15:00,88.66,88.69,88.62,88.66,8005.0,85.815,85.844,85.7763,85.815,8005.0
2024-09-03 11:20:00,88.67,88.85,88.66,88.84,12509.0,85.8247,85.9989,85.815,85.9892,12509.0
2024-09-03 11:25:00,88.85,88.95,88.83,88.9,47391.0,85.9989,86.0957,85.9795,86.0473,47391.0
2024-09-03 11:30:00,88.94,89.01,88.9,88.98,20751.0,86.086,86.1537,86.0473,86.1247,20751.0
2024-09-03 11:35:00,88.98,89.01,88.94,89.0,9936.0,86.1247,86.1537,86.086,86.1441,9936.0
2024-09-03 11:40:00,88.98,89.03,88.97,89.01,9328.0,86.1247,86.1731,86.115,86.1537,9328.0
2024-09-03 11:45:00,89.02,89.07,88.99,89.03,20430.0,86.1634,86.2118,86.1344,86.1731,20430.0
2024-09-03 11:50:00,89.02,89.05,88.95,89.03,16269.0,86.1634,86.1925,86.0957,86.1731,16269.0
2024-09-03 11:55:00,89.04,89.07,89.01,89.01,10325.0,86.1828,86.2118,86.1537,86.1537,10325.0
2024-09-03 12:00:00,89.0,89.01,88.9,88.98,13355.0,86.1441,86.1537,86.0473,86.1247,13355.0
2024-09-03 12:05:00,88.99,89.07,88.96,88.98,19263.0,86.1344,86.2118,86.1053,86.1247,19263.0
2024-09-03 12:10:00,88.99,89.11,88.99,89.11,17765.0,86.1344,86.2505,86.1344,86.2505,17765.0
2024-09-03 12:15:00,89.13,89.17,89.05,89.07,21127.0,86.2699,86.3086,86.1925,86.2118,21127.0
2024-09-03 12:20:00,89.09,89.15,89.08,89.11,13403.0,86.2312,86.2893,86.2215,86.2505,13403.0
2024-09-03 12:25:00,89.11,89.13,89.03,89.11,28040.0,86.2505,86.2699,86.1731,86.2505,28040.0
2024-09-03 12:30:00,89.11,89.24,89.09,89.22,20101.0,86.2505,86.3764,86.2312,86.357,20101.0
2024-09-03 12:35:00,89.21,89.24,89.15,89.17,19626.0,86.3473,86.3764,86.2893,86.3086,19626.0
2024-09-03 12:40:00,89.17,89.17,89.05,89.06,17062.0,86.3086,86.3086,86.1925,86.2021,17062.0
2024-09-03 12:45:00,89.04,89.06,88.98,89.0,13455.0,86.1828,86.2021,86.1247,86.1441,13455.0
2024-09-03 12:50:00,89.0,89.01,88.95,89.0,16389.0,86.1441,86.1537,86.0957,86.1441,16389.0
2024-09-03 12:55:00,89.0,89.14,88.99,89.14,20880.0,86.1441,86.2796,86.1344,86.2796,20880.0
2024-09-03 13:00:00,89.14,89.2,89.1,89.17,27460.0,86.2796,86.3376,86.2409,86.3086,27460.0
2024-09-03 13:05:00,89.15,89.2,89.12,89.19,9902.0,86.2893,86.3376,86.2602,86.328,9902.0
2024-09-03 13:10:00,89.18,89.22,89.13,89.15,11307.0,86.3183,86.357,86.2699,86.2893,11307.0
2024-09-03 13:15:00,89.16,89.25,89.15,89.25,10604.0,86.2989,86.386,86.2893,86.386,10604.0
2024-09-03 13:20:00,89.26,89.36,89.25,89.29,18562.0,86.3957,86.4925,86.386,86.4248,18562.0
2024-09-03 13:25:00,89.3,89.33,89.26,89.29,12732.0,86.4344,86.4635,86.3957,86.4248,12732.0
2024-09-03 13:30:00,89.29,89.29,89.07,89.09,15065.0,86.4248,86.4248,86.2118,86.2312,15065.0
2024-09-03 13:35:00,89.09,89.18,89.09,89.14,17696.0,86.2312,86.3183,86.2312,86.2796,17696.0
2024-09-03 13:40:00,89.12,89.12,88.99,88.99,46854.0,86.2602,86.2602,86.1344,86.1344,46854.0
2024-09-03 13:45:00,88.99,89.09,88.99,89.06,22465.0,86.1344,86.2312,86.1344,86.2021,22465.0
2024-09-03 13:50:00,89.09,89.17,89.08,89.11,13999.0,86.2312,86.3086,86.2215,86.2505,13999.0
2024-09-03 13:55:00,89.09,89.11,89.01,89.03,17906.0,86.2312,86.2505,86.1537,86.1731,17906.0
2024-09-03 14:00:00,89.02,89.03,88.92,88.99,11715.0,86.1634,86.1731,86.0666,86.1344,11715.0
2024-09-03 14:05:00,88.99,89.01,88.92,88.95,21673.0,86.1344,86.1537,86.0666,86.0957,21673.0
2024-09-03 14:10:00,88.96,89.01,88.92,88.99,15639.0,86.1053,86.1537,86.0666,86.1344,15639.0
2024-09-03 14:15:00,89.0,89.05,88.98,89.01,25168.0,86.1441,86.1925,86.1247,86.1537,25168.0
2024-09-03 14:20:00,89.02,89.06,89.01,89.03,19386.0,86.1634,86.2021,86.1537,86.1731,19386.0
2024-09-03 14:25:00,89.02,89.13,89.02,89.07,18881.0,86.1634,86.2699,86.1634,86.2118,18881.0
2024-09-03 14:30:00,89.06,89.08,88.97,89.02,20473.0,86.2021,86.2215,86.115,86.1634,20473.0
2024-09-03 14:35:00,89.02,89.06,88.95,89.04,18495.0,86.1634,86.2021,86.0957,86.1828,18495.0
2024-09-03 14:40:00,89.05,89.19,89.05,89.19,27982.0,86.1925,86.328,86.1925,86.328,27982.0
2024-09-03 14:45:00,89.18,89.18,89.06,89.08,17092.0,86.3183,86.3183,86.2021,86.2215,17092.0
2024-09-03 14:50:00,89.07,89.11,89.04,89.1,21173.0,86.2118,86.2505,86.1828,86.2409,21173.0
2024-09-03 14:55:00,89.1,89.11,88.98,88.99,38404.0,86.2409,86.2505,86.1247,86.1344,38404.0
2024-09-03 15:00:00,88.97,89.01,88.93,88.98,34792.0,86.115,86.1537,86.0763,86.1247,34792.0
2024-09-03 15:05:00,88.97,89.04,88.96,89.02,20350.0,86.115,86.1828,86.1053,86.1634,20350.0
2024-09-03 15:10:00,89.03,89.08,89.0,89.06,19594.0,86.1731,86.2215,86.1441,86.2021,19594.0
2024-09-03 15:15:00,89.06,89.17,89.06,89.13,20044.0,86.2021,86.3086,86.2021,86.2699,20044.0
2024-09-03 15:20:00,89.12,89.21,89.11,89.19,23077.0,86.2602,86.3473,86.2505,86.328,23077.0
2024-09-03 15:25:00,89.18,89.25,89.13,89.17,39857.0,86.3183,86.386,86.2699,86.3086,39857.0
2024-09-03 15:30:00,89.18,89.25,89.18,89.21,39771.0,86.3183,86.386,86.3183,86.3473,39771.0
2024-09-03 15:35:00,89.19,89.2,88.9,88.97,55520.0,86.328,86.3376,86.0473,86.115,55520.0
2024-09-03 15:40:00,88.94,89.0,88.9,88.98,47639.0,86.086,86.1441,86.0473,86.1247,47639.0
2024-09-03 15:45:00,88.98,88.98,88.79,88.85,70358.0,86.1247,86.1247,85.9408,85.9989,70358.0
2024-09-03 15:50:00,88.87,88.95,88.76,88.86,80884.0,86.0182,86.0957,85.9118,86.0086,80884.0
2024-09-03 15:55:00,88.88,88.98,88.82,88.98,252552.0,86.0279,86.1247,85.9698,86.1247,252552.0
2024-09-04 09:30:00,88.8,89.5,88.8,89.43,105627.0,85.9505,86.628,85.9505,86.5603,105627.0
2024-09-04 09:35:00,89.4,89.83,89.31,89.74,32403.0,86.5312,86.9474,86.4441,86.8603,32403.0
2024-09-04 09:40:00,89.71,90.03,89.71,90.01,130113.0,86.8313,87.141,86.8313,87.1217,130113.0
2024-09-04 09:45:00,90.01,90.48,89.99,90.47,135744.0,87.1217,87.5766,87.1023,87.5669,135744.0
2024-09-04 09:50:00,90.46,91.01,90.41,91.01,189468.0,87.5572,88.0896,87.5088,88.0896,189468.0
2024-09-04 09:55:00,91.01,91.4,90.96,91.34,92496.0,88.0896,88.4671,88.0412,88.409,92496.0
2024-09-04 10:00:00,91.36,91.4,90.92,91.27,262903.0,88.4283,88.4671,88.0025,88.3412,262903.0
2024-09-04 10:05:00,91.28,91.37,91.14,91.37,84849.0,88.3509,88.438,88.2154,88.438,84849.0
2024-09-04 10:10:00,91.36,91.47,91.3,91.31,116432.0,88.4283,88.5348,88.3703,88.3799,116432.0
2024-09-04 10:15:00,91.32,91.49,91.15,91.32,131344.0,88.3896,88.5542,88.2251,88.3896,131344.0
2024-09-04 10:20:00,91.33,91.45,91.26,91.33,79946.0,88.3993,88.5154,88.3315,88.3993,79946.0
2024-09-04 10:25:00,91.33,91.36,91.21,91.34,49042.0,88.3993,88.4283,88.2831,88.409,49042.0
2024-09-04 10:30:00,91.34,91.38,91.22,91.29,55267.0,88.409,88.4477,88.2928,88.3606,55267.0
2024-09-04 10:35:00,91.31,91.34,91.18,91.2,78684.0,88.3799,88.409,88.2541,88.2735,78684.0
2024-09-04 10:40:00,91.21,91.25,91.01,91.19,85396.0,88.2831,88.3219,88.0896,88.2638,85396.0
2024-09-04 10:45:00,91.17,91.21,91.01,91.05,36597.0,88.2444,88.2831,88.0896,88.1283,36597.0
2024-09-04 10:50:00,91.05,91.06,90.88,90.93,52592.0,88.1283,88.138,87.9637,88.0121,52592.0
2024-09-04 10:55:00,90.92,91.02,90.63,90.72,72178.0,88.0025,88.0992,87.7218,87.8089,72178.0
2024-09-04 11:00:00,90.72,90.81,90.46,90.47,35964.0,87.8089,87.896,87.5572,87.5669,35964.0
2024-09-04 11:05:00,90.46,90.51,90.35,90.37,39006.0,87.5572,87.6056,87.4507,87.4701,39006.0
2024-09-04 11:10:00,90.37,90.4,90.1,90.14,54643.0,87.4701,87.4991,87.2088,87.2475,54643.0
2024-09-04 11:15:00,90.14,90.38,90.09,90.37,28761.0,87.2475,87.4798,87.1991,87.4701,28761.0
2024-09-04 11:20:00,90.41,90.49,90.34,90.36,32932.0,87.5088,87.5863,87.4411,87.4604,32932.0
2024-09-04 11:25:00,90.38,90.55,90.37,90.43,28347.0,87.4798,87.6443,87.4701,87.5282,28347.0
2024-09-04 11:30:00,90.42,90.43,90.29,90.38,31218.0,87.5185,87.5282,87.3927,87.4798,31218.0
2024-09-04 11:35:00,90.39,90.59,90.35,90.51,96448.0,87.4895,87.683,87.4507,87.6056,96448.0
2024-09-04 11:40:00,90.5,90.51,90.41,90.5,100257.0,87.5959,87.6056,87.5088,87.5959,100257.0
2024-09-04 11:45:00,90.51,90.57,90.43,90.45,24724.0,87.6056,87.6637,87.5282,87.5475,24724.0
2024-09-04 11:50:00,90.46,90.58,90.45,90.57,29972.0,87.5572,87.6734,87.5475,87.6637,29972.0
2024-09-04 11:55:00,90.56,90.72,90.55,90.71,68863.0,87.654,87.8089,87.6443,87.7992,68863.0
2024-09-04 12:00:00,90.7,90.71,90.43,90.44,65175.0,87.7895,87.7992,87.5282,87.5379,65175.0
2024-09-04 12:05:00,90.44,90.47,90.34,90.4,37177.0,87.5379,87.5669,87.4411,87.4991,37177.0
2024-09-04 12:10:00,90.39,90.41,90.28,90.3,39122.0,87.4895,87.5088,87.383,87.4023,39122.0
2024-09-04 12:15:00,90.3,90.39,90.25,90.33,68986.0,87.4023,87.4895,87.354,87.4314,68986.0
2024-09-04 12:20:00,90.34,90.43,90.32,90.43,50660.0,87.4411,87.5282,87.4217,87.5282,50660.0
2024-09-04 12:25:00,90.42,90.49,90.35,90.38,28580.0,87.5185,87.5863,87.4507,87.4798,28580.0
2024-09-04 12:30:00,90.38,90.48,90.37,90.45,23350.0,87.4798,87.5766,87.4701,87.5475,23350.0
2024-09-04 12:35:00,90.45,90.48,90.39,90.44,30030.0,87.5475,87.5766,87.4895,87.5379,30030.0
2024-09-04 12:40:00,90.43,90.43,90.28,90.29,29587.0,87.5282,87.5282,87.383,87.3927,29587.0
2024-09-04 12:45:00,90.29,90.41,90.27,90.38,21014.0,87.3927,87.5088,87.3733,87.4798,21014.0
2024-09-04 12:50:00,90.39,90.51,90.34,90.51,38777.0,87.4895,87.6056,87.4411,87.6056,38777.0
2024-09-04 12:55:00,90.52,90.53,90.42,90.43,41891.0,87.6153,87.625,87.5185,87.5282,41891.0
2024-09-04 13:00:00,90.42,90.43,90.22,90.26,103420.0,87.5185,87.5282,87.3249,87.3636,103420.0
2024-09-04 13:05:00,90.27,90.39,90.18,90.39,65684.0,87.3733,87.4895,87.2862,87.4895,65684.0
2024-09-04 13:10:00,90.37,90.4,90.28,90.37,54220.0,87.4701,87.4991,87.383,87.4701,54220.0
2024-09-04 13:15:00,90.37,90.37,90.15,90.16,42715.0,87.4701,87.4701,87.2572,87.2668,42715.0
2024-09-04 13:20:00,90.16,90.21,90.1,90.15,26310.0,87.2668,87.3152,87.2088,87.2572,26310.0
2024-09-04 13:25:00,90.15,90.2,90.1,90.18,34581.0,87.2572,87.3056,87.2088,87.2862,34581.0
2024-09-04 13:30:00,90.17,90.23,90.12,90.22,28303.0,87.2765,87.3346,87.2281,87.3249,28303.0
2024-09-04 13:35:00,90.21,90.23,90.16,90.22,25128.0,87.3152,87.3346,87.2668,87.3249,25128.0
2024-09-04 13:40:00,90.22,90.35,90.18,90.31,30609.0,87.3249,87.4507,87.2862,87.412,30609.0
2024-09-04 13:45:00,90.29,90.31,90.23,90.25,25271.0,87.3927,87.412,87.3346,87.354,25271.0
2024-09-04 13:50:00,90.25,90.35,90.2,90.34,39542.0,87.354,87.4507,87.3056,87.4411,39542.0
2024-09-04 13:55:00,90.34,90.39,90.28,90.38,27942.0,87.4411,87.4895,87.383,87.4798,27942.0
2024-09-04 14:00:00,90.38,90.39,90.27,90.27,22665.0,87.4798,87.4895,87.3733,87.3733,22665.0
2024-09-04 14:05:00,90.28,90.43,90.27,90.41,46574.0,87.383,87.5282,87.3733,87.5088,46574.0
2024-09-04 14:10:00,90.4,90.5,90.4,90.5,27647.0,87.4991,87.5959,87.4991,87.5959,27647.0
2024-09-04 14:15:00,90.49,90.54,90.47,90.51,21972.0,87.5863,87.6346,87.5669,87.6056,21972.0
2024-09-04 14:20:00,90.51,90.57,90.5,90.53,21176.0,87.6056,87.6637,87.5959,87.625,21176.0
2024-09-04 14:25:00,90.55,90.67,90.55,90.63,46295.0,87.6443,87.7605,87.6443,87.7218,46295.0
2024-09-04 14:30:00,90.63,90.76,90.59,90.59,39447.0,87.7218,87.8476,87.683,87.683,39447.0
2024-09-04 14:35:00,90.59,90.67,90.46,90.52,19042.0,87.683,87.7605,87.5572,87.6153,19042.0
2024-09-04 14:40:00,90.53,90.65,90.52,90.65,18586.0,87.625,87.7411,87.6153,87.7411,18586.0
2024-09-04 14:45:00,90.64,90.73,90.6,90.64,54287.0,87.7314,87.8186,87.6927,87.7314,54287.0
2024-09-04 14:50:00,90.63,90.66,90.58,90.64,27945.0,87.7218,87.7508,87.6734,87.7314,27945.0
2024-09-04 14:55:00,90.64,90.68,90.58,90.59,22654.0,87.7314,87.7702,87.6734,87.683,22654.0
2024-09-04 15:00:00,90.58,90.69,90.55,90.65,42408.0,87.6734,87.7798,87.6443,87.7411,42408.0
2024-09-04 15:05:00,90.63,90.76,90.62,90.66,55663.0,87.7218,87.8476,87.7121,87.7508,55663.0
2024-09-04 15:10:00,90.66,90.76,90.59,90.67,85903.0,87.7508,87.8476,87.683,87.7605,85903.0
2024-09-04 15:15:00,90.67,90.8,90.64,90.8,43303.0,87.7605,87.8863,87.7314,87.8863,43303.0
2024-09-04 15:20:00,90.79,90.84,90.75,90.82,32861.0,87.8766,87.925,87.8379,87.9057,32861.0
2024-09-04 15:25:00,90.83,90.83,90.74,90.78,53273.0,87.9153,87.9153,87.8282,87.8669,53273.0
2024-09-04 15:30:00,90.77,90.85,90.74,90.78,48844.0,87.8573,87.9347,87.8282,87.8669,48844.0
2024-09-04 15:35:00,90.77,90.8,90.72,90.76,65071.0,87.8573,87.8863,87.8089,87.8476,65071.0
2024-09-04 15:40:00,90.76,90.93,90.72,90.92,77639.0,87.8476,88.0121,87.8089,88.0025,77639.0
2024-09-04 15:45:00,90.92,91.16,90.89,91.15,107635.0,88.0025,88.2348,87.9734,88.2251,107635.0
2024-09-04 15:50:00,91.16,91.17,90.89,91.0,127935.0,88.2348,88.2444,87.9734,88.0799,127935.0
2024-09-04 15:55:00,91.01,91.2,91.0,91.0,356094.0,88.0896,88.2735,88.0799,88.0799,356094.0
2024-09-05 09:30:00,91.16,91.18,89.87,90.12,385705.0,88.2348,88.2541,86.9861,87.2281,385705.0
2024-09-05 09:35:00,90.12,90.16,89.65,89.75,116332.0,87.2281,87.2668,86.7732,86.87,116332.0
2024-09-05 09:40:00,89.79,90.26,89.73,90.26,142363.0,86.9087,87.3636,86.8506,87.3636,142363.0
2024-09-05 09:45:00,90.23,90.24,89.99,90.12,359077.0,87.3346,87.3443,87.1023,87.2281,359077.0
2024-09-05 09:50:00,90.12,90.12,89.83,89.98,64191.0,87.2281,87.2281,86.9474,87.0926,64191.0
2024-09-05 09:55:00,89.98,90.11,89.87,90.09,45979.0,87.0926,87.2184,86.9861,87.1991,45979.0
2024-09-05 10:00:00,90.04,90.09,89.99,90.03,41109.0,87.1507,87.1991,87.1023,87.141,41109.0
2024-09-05 10:05:00,90.04,90.16,90.03,90.14,230949.0,87.1507,87.2668,87.141,87.2475,230949.0
2024-09-05 10:10:00,90.13,90.13,89.81,89.96,77861.0,87.2378,87.2378,86.9281,87.0733,77861.0
2024-09-05 10:15:00,89.96,90.06,89.84,90.02,57928.0,87.0733,87.1701,86.9571,87.1313,57928.0
2024-09-05 10:20:00,90.02,90.05,89.96,90.02,18232.0,87.1313,87.1604,87.0733,87.1313,18232.0
2024-09-05 10:25:00,90.02,90.11,89.95,90.0,50804.0,87.1313,87.2184,87.0636,87.112,50804.0
2024-09-05 10:30:00,90.03,90.11,90.02,90.1,19154.0,87.141,87.2184,87.1313,87.2088,19154.0
2024-09-05 10:35:00,90.11,90.15,89.75,89.75,92040.0,87.2184,87.2572,86.87,86.87,92040.0
2024-09-05 10:40:00,89.76,90.01,89.74,89.9,99057.0,86.8797,87.1217,86.8603,87.0152,99057.0
2024-09-05 10:45:00,89.83,89.87,89.72,89.85,30485.0,86.9474,86.9861,86.841,86.9668,30485.0
2024-09-05 10:50:00,89.85,89.95,89.79,89.86,66638.0,86.9668,87.0636,86.9087,86.9765,66638.0
2024-09-05 10:55:00,89.84,89.89,89.74,89.76,71872.0,86.9571,87.0055,86.8603,86.8797,71872.0
2024-09-05 11:00:00,89.76,89.83,89.55,89.8,48154.0,86.8797,86.9474,86.6764,86.9184,48154.0
2024-09-05 11:05:00,89.79,89.85,89.71,89.85,33950.0,86.9087,86.9668,86.8313,86.9668,33950.0
2024-09-05 11:10:00,89.85,89.86,89.8,89.84,38023.0,86.9668,86.9765,86.9184,86.9571,38023.0
2024-09-05 11:15:00,89.84,89.91,89.79,89.83,39163.0,86.9571,87.0249,86.9087,86.9474,39163.0
2024-09-05 11:20:00,89.84,90.0,89.82,89.84,38783.0,86.9571,87.112,86.9378,86.9571,38783.0
2024-09-05 11:25:00,89.84,89.87,89.73,89.73,85800.0,86.9571,86.9861,86.8506,86.8506,85800.0
2024-09-05 11:30:00,89.72,89.75,89.58,89.67,50957.0,86.841,86.87,86.7055,86.7926,50957.0
2024-09-05 11:35:00,89.66,89.71,89.5,89.52,39478.0,86.7829,86.8313,86.628,86.6474,39478.0
2024-09-05 11:40:00,89.53,89.54,89.49,89.52,43350.0,86.6571,86.6667,86.6183,86.6474,43350.0
2024-09-05 11:45:00,89.52,89.7,89.5,89.7,55602.0,86.6474,86.8216,86.628,86.8216,55602.0
2024-09-05 11:50:00,89.7,89.8,89.65,89.65,26795.0,86.8216,86.9184,86.7732,86.7732,26795.0
2024-09-05 11:55:00,89.65,89.71,89.62,89.67,15043.0,86.7732,86.8313,86.7442,86.7926,15043.0
2024-09-05 12:00:00,89.64,89.66,89.56,89.56,11283.0,86.7635,86.7829,86.6861,86.6861,11283.0
2024-09-05 12:05:00,89.55,89.57,89.51,89.55,14452.0,86.6764,86.6958,86.6377,86.6764,14452.0
2024-09-05 12:10:00,89.55,89.55,89.28,89.28,74594.0,86.6764,86.6764,86.4151,86.4151,74594.0
2024-09-05 12:15:00,89.29,89.41,89.09,89.41,36500.0,86.4248,86.5409,86.2312,86.5409,36500.0
2024-09-05 12:20:00,89.43,89.51,89.38,89.51,14541.0,86.5603,86.6377,86.5119,86.6377,14541.0
2024-09-05 12:25:00,89.51,89.61,89.51,89.6,17264.0,86.6377,86.7345,86.6377,86.7248,17264.0
2024-09-05 12:30:00,89.61,89.65,89.58,89.65,17668.0,86.7345,86.7732,86.7055,86.7732,17668.0
2024-09-05 12:35:00,89.64,89.68,89.62,89.64,6816.0,86.7635,86.8022,86.7442,86.7635,6816.0
2024-09-05 12:40:00,89.65,89.73,89.64,89.72,12701.0,86.7732,86.8506,86.7635,86.841,12701.0
2024-09-05 12:45:00,89.71,89.77,89.69,89.72,14261.0,86.8313,86.8894,86.8119,86.841,14261.0
2024-09-05 12:50:00,89.72,89.84,89.7,89.81,10578.0,86.841,86.9571,86.8216,86.9281,10578.0
2024-09-05 12:55:00,89.82,89.93,89.78,89.84,18053.0,86.9378,87.0442,86.899,86.9571,18053.0
2024-09-05 13:00:00,89.84,89.86,89.75,89.77,7358.0,86.9571,86.9765,86.87,86.8894,7358.0
2024-09-05 13:05:00,89.76,89.78,89.68,89.75,12064.0,86.8797,86.899,86.8022,86.87,12064.0
2024-09-05 13:10:00,89.76,89.82,89.72,89.72,8830.0,86.8797,86.9378,86.841,86.841,8830.0
2024-09-05 13:15:00,89.72,89.73,89.56,89.6,13655.0,86.841,86.8506,86.6861,86.7248,13655.0
2024-09-05 13:20:00,89.6,89.74,89.55,89.73,21547.0,86.7248,86.8603,86.6764,86.8506,21547.0
2024-09-05 13:25:00,89.74,89.78,89.72,89.76,12246.0,86.8603,86.899,86.841,86.8797,12246.0
2024-09-05 13:30:00,89.77,89.78,89.68,89.76,10465.0,86.8894,86.899,86.8022,86.8797,10465.0
2024-09-05 13:35:00,89.76,89.86,89.71,89.74,87672.0,86.8797,86.9765,86.8313,86.8603,87672.0
2024-09-05 13:40:00,89.73,89.85,89.68,89.85,24683.0,86.8506,86.9668,86.8022,86.9668,24683.0
2024-09-05 13:45:00,89.85,89.93,89.81,89.84,16890.0,86.9668,87.0442,86.9281,86.9571,16890.0
2024-09-05 13:50:00,89.84,89.85,89.74,89.76,15850.0,86.9571,86.9668,86.8603,86.8797,15850.0
2024-09-05 13:55:00,89.77,89.94,89.73,89.94,54092.0,86.8894,87.0539,86.8506,87.0539,54092.0
2024-09-05 14:00:00,89.95,90.0,89.92,89.97,18974.0,87.0636,87.112,87.0345,87.0829,18974.0
2024-09-05 14:05:00,89.96,90.01,89.95,89.97,24057.0,87.0733,87.1217,87.0636,87.0829,24057.0
2024-09-05 14:10:00,89.98,90.09,89.98,90.01,15441.0,87.0926,87.1991,87.0926,87.1217,15441.0
2024-09-05 14:15:00,90.01,90.1,90.0,90.06,14453.0,87.1217,87.2088,87.112,87.1701,14453.0
2024-09-05 14:20:00,90.05,90.14,89.93,89.96,56934.0,87.1604,87.2475,87.0442,87.0733,56934.0
2024-09-05 14:25:00,89.95,89.97,89.89,89.91,19631.0,87.0636,87.0829,87.0055,87.0249,19631.0
2024-09-05 14:30:00,89.91,89.96,89.86,89.93,17018.0,87.0249,87.0733,86.9765,87.0442,17018.0
2024-09-05 14:35:00,89.94,90.0,89.88,89.93,16245.0,87.0539,87.112,86.9958,87.0442,16245.0
2024-09-05 14:40:00,89.93,89.95,89.9,89.94,13185.0,87.0442,87.0636,87.0152,87.0539,13185.0
2024-09-05 14:45:00,89.94,89.95,89.87,89.92,19509.0,87.0539,87.0636,86.9861,87.0345,19509.0
2024-09-05 14:50:00,89.93,89.95,89.75,89.76,15546.0,87.0442,87.0636,86.87,86.8797,15546.0
2024-09-05 14:55:00,89.76,89.79,89.7,89.74,20371.0,86.8797,86.9087,86.8216,86.8603,20371.0
2024-09-05 15:00:00,89.73,89.77,89.67,89.75,19097.0,86.8506,86.8894,86.7926,86.87,19097.0
2024-09-05 15:05:00,89.75,89.75,89.68,89.72,22195.0,86.87,86.87,86.8022,86.841,22195.0
2024-09-05 15:10:00,89.72,89.73,89.62,89.63,22383.0,86.841,86.8506,86.7442,86.7538,22383.0
2024-09-05 15:15:00,89.64,89.64,89.4,89.42,30855.0,86.7635,86.7635,86.5312,86.5506,30855.0
2024-09-05 15:20:00,89.42,89.54,89.4,89.54,25160.0,86.5506,86.6667,86.5312,86.6667,25160.0
2024-09-05 15:25:00,89.54,89.55,89.49,89.51,31046.0,86.6667,86.6764,86.6183,86.6377,31046.0
2024-09-05 15:30:00,89.5,89.61,89.48,89.58,25977.0,86.628,86.7345,86.6087,86.7055,25977.0
2024-09-05 15:35:00,89.58,89.6,89.52,89.53,29653.0,86.7055,86.7248,86.6474,86.6571,29653.0
2024-09-05 15:40:00,89.52,89.52,89.29,89.38,41175.0,86.6474,86.6474,86.4248,86.5119,41175.0
2024-09-05 15:45:00,89.38,89.5,89.36,89.42,67449.0,86.5119,86.628,86.4925,86.5506,67449.0
2024-09-05 15:50:00,89.42,89.46,89.2,89.28,112680.0,86.5506,86.5893,86.3376,86.4151,112680.0
2024-09-05 15:55:00,89.26,89.4,89.22,89.39,302162.0,86.3957,86.5312,86.357,86.5216,302162.0
2024-09-06 09:30:00,89.72,90.21,89.54,90.21,89593.0,86.841,87.3152,86.6667,87.3152,89593.0
2024-09-06 09:35:00,90.2,90.54,90.2,90.37,336071.0,87.3056,87.6346,87.3056,87.4701,336071.0
2024-09-06 09:40:00,90.34,90.53,90.06,90.23,203816.0,87.4411,87.625,87.1701,87.3346,203816.0
2024-09-06 09:45:00,90.23,90.33,90.07,90.09,114258.0,87.3346,87.4314,87.1797,87.1991,114258.0
2024-09-06 09:50:00,90.07,90.2,90.03,90.08,41190.0,87.1797,87.3056,87.141,87.1894,41190.0
2024-09-06 09:55:00,90.08,90.14,89.82,89.92,36183.0,87.1894,87.2475,86.9378,87.0345,36183.0
2024-09-06 10:00:00,89.92,90.14,89.91,89.93,38760.0,87.0345,87.2475,87.0249,87.0442,38760.0
2024-09-06 10:05:00,89.92,90.13,89.83,90.09,203635.0,87.0345,87.2378,86.9474,87.1991,203635.0
2024-09-06 10:10:00,90.09,90.21,90.05,90.15,43822.0,87.1991,87.3152,87.1604,87.2572,43822.0
2024-09-06 10:15:00,90.14,90.15,89.85,90.0,115692.0,87.2475,87.2572,86.9668,87.112,115692.0
2024-09-06 10:20:00,90.0,90.09,89.93,89.98,75068.0,87.112,87.1991,87.0442,87.0926,75068.0
2024-09-06 10:25:00,89.97,89.98,89.76,89.81,39269.0,87.0829,87.0926,86.8797,86.9281,39269.0
2024-09-06 10:30:00,89.83,89.96,89.72,89.75,33198.0,86.9474,87.0733,86.841,86.87,33198.0
2024-09-06 10:35:00,89.77,89.78,89.37,89.41,38651.0,86.8894,86.899,86.5022,86.5409,38651.0
2024-09-06 10:40:00,89.41,89.53,89.35,89.36,31545.0,86.5409,86.6571,86.4828,86.4925,31545.0
2024-09-06 10:45:00,89.37,89.44,89.3,89.35,15353.0,86.5022,86.5699,86.4344,86.4828,15353.0
2024-09-06 10:50:00,89.32,89.44,89.3,89.37,15319.0,86.4538,86.5699,86.4344,86.5022,15319.0
2024-09-06 10:55:00,89.38,89.55,89.37,89.51,18549.0,86.5119,86.6764,86.5022,86.6377,18549.0
2024-09-06 11:00:00,89.53,90.03,89.49,89.78,67380.0,86.6571,87.141,86.6183,86.899,67380.0
2024-09-06 11:05:00,89.79,89.87,89.57,89.58,18600.0,86.9087,86.9861,86.6958,86.7055,18600.0
2024-09-06 11:10:00,89.6,89.6,89.4,89.47,18293.0,86.7248,86.7248,86.5312,86.599,18293.0
2024-09-06 11:15:00,89.48,89.53,89.41,89.5,14598.0,86.6087,86.6571,86.5409,86.628,14598.0
2024-09-06 11:20:00,89.54,89.68,89.52,89.6,24202.0,86.6667,86.8022,86.6474,86.7248,24202.0
2024-09-06 11:25:00,89.6,89.65,89.54,89.63,18836.0,86.7248,86.7732,86.6667,86.7538,18836.0
2024-09-06 11:30:00,89.62,89.82,89.6,89.75,33337.0,86.7442,86.9378,86.7248,86.87,33337.0
2024-09-06 11:35:00,89.74,89.8,89.71,89.79,20146.0,86.8603,86.9184,86.8313,86.9087,20146.0
2024-09-06 11:40:00,89.8,89.87,89.7,89.83,19362.0,86.9184,86.9861,86.8216,86.9474,19362.0
2024-09-06 11:45:00,89.82,89.82,89.68,89.73,21145.0,86.9378,86.9378,86.8022,86.8506,21145.0
2024-09-06 11:50:00,89.72,89.74,89.61,89.63,14582.0,86.841,86.8603,86.7345,86.7538,14582.0
2024-09-06 11:55:00,89.62,89.67,89.55,89.57,21600.0,86.7442,86.7926,86.6764,86.6958,21600.0
2024-09-06 12:00:00,89.57,89.58,89.42,89.5,50556.0,86.6958,86.7055,86.5506,86.628,50556.0
2024-09-06 12:05:00,89.5,89.52,89.38,89.47,54609.0,86.628,86.6474,86.5119,86.599,54609.0
2024-09-06 12:10:00,89.45,89.51,89.38,89.38,15757.0,86.5796,86.6377,86.5119,86.5119,15757.0
2024-09-06 12:15:00,89.37,89.43,89.35,89.42,9677.0,86.5022,86.5603,86.4828,86.5506,9677.0
2024-09-06 12:20:00,89.41,89.54,89.41,89.51,11579.0,86.5409,86.6667,86.5409,86.6377,11579.0
2024-09-06 12:25:00,89.5,89.65,89.49,89.65,24248.0,86.628,86.7732,86.6183,86.7732,24248.0
2024-09-06 12:30:00,89.65,89.89,89.65,89.89,21704.0,86.7732,87.0055,86.7732,87.0055,21704.0
2024-09-06 12:35:00,89.88,89.99,89.84,89.94,34167.0,86.9958,87.1023,86.9571,87.0539,34167.0
2024-09-06 12:40:00,89.94,90.0,89.9,89.95,23040.0,87.0539,87.112,87.0152,87.0636,23040.0
2024-09-06 12:45:00,89.95,89.95,89.69,89.75,24751.0,87.0636,87.0636,86.8119,86.87,24751.0
2024-09-06 12:50:00,89.78,89.83,89.74,89.8,17564.0,86.899,86.9474,86.8603,86.9184,17564.0
2024-09-06 12:55:00,89.8,89.8,89.69,89.71,33793.0,86.9184,86.9184,86.8119,86.8313,33793.0
2024-09-06 13:00:00,89.72,89.79,89.65,89.79,29314.0,86.841,86.9087,86.7732,86.9087,29314.0
2024-09-06 13:05:00,89.78,89.84,89.71,89.82,16825.0,86.899,86.9571,86.8313,86.9378,16825.0
2024-09-06 13:10:00,89.81,89.87,89.8,89.87,15278.0,86.9281,86.9861,86.9184,86.9861,15278.0
2024-09-06 13:15:00,89.88,89.93,89.77,89.82,19240.0,86.9958,87.0442,86.8894,86.9378,19240.0
2024-09-06 13:20:00,89.82,89.99,89.8,89.98,16346.0,86.9378,87.1023,86.9184,87.0926,16346.0
2024-09-06 13:25:00,89.98,89.98,89.84,89.86,26221.0,87.0926,87.0926,86.9571,86.9765,26221.0
2024-09-06 13:30:00,89.86,89.95,89.82,89.95,24333.0,86.9765,87.0636,86.9378,87.0636,24333.0
2024-09-06 13:35:00,89.94,89.97,89.9,89.93,16135.0,87.0539,87.0829,87.0152,87.0442,16135.0
2024-09-06 13:40:00,89.94,89.96,89.9,89.93,14096.0,87.0539,87.0733,87.0152,87.0442,14096.0
2024-09-06 13:45:00,89.94,89.95,89.89,89.91,11653.0,87.0539,87.0636,87.0055,87.0249,11653.0
2024-09-06 13:50:00,89.93,90.02,89.93,89.99,37837.0,87.0442,87.1313,87.0442,87.1023,37837.0
2024-09-06 13:55:00,89.99,90.05,89.9,89.91,22764.0,87.1023,87.1604,87.0152,87.0249,22764.0
2024-09-06 14:00:00,89.91,89.94,89.87,89.92,34598.0,87.0249,87.0539,86.9861,87.0345,34598.0
2024-09-06 14:05:00,89.92,90.0,89.9,89.97,27076.0,87.0345,87.112,87.0152,87.0829,27076.0
2024-09-06 14:10:00,89.97,90.04,89.95,90.01,43480.0,87.0829,87.1507,87.0636,87.1217,43480.0
2024-09-06 14:15:00,90.01,90.07,89.95,89.95,30272.0,87.1217,87.1797,87.0636,87.0636,30272.0
2024-09-06 14:20:00,89.96,89.96,89.82,89.84,12644.0,87.0733,87.0733,86.9378,86.9571,12644.0
2024-09-06 14:25:00,89.85,89.97,89.84,89.94,20607.0,86.9668,87.0829,86.9571,87.0539,20607.0
2024-09-06 14:30:00,89.93,89.97,89.83,89.85,14836.0,87.0442,87.0829,86.9474,86.9668,14836.0
2024-09-06 14:35:00,89.85,89.88,89.78,89.85,20419.0,86.9668,86.9958,86.899,86.9668,20419.0
2024-09-06 14:40:00,89.86,89.87,89.81,89.84,14795.0,86.9765,86.9861,86.9281,86.9571,14795.0
2024-09-06 14:45:00,89.82,89.87,89.76,89.87,15725.0,86.9378,86.9861,86.8797,86.9861,15725.0
2024-09-06 14:50:00,89.87,89.87,89.8,89.83,13892.0,86.9861,86.9861,86.9184,86.9474,13892.0
2024-09-06 14:55:00,89.82,89.91,89.82,89.91,30962.0,86.9378,87.0249,86.9378,87.0249,30962.0
2024-09-06 15:00:00,89.92,89.99,89.92,89.98,18097.0,87.0345,87.1023,87.0345,87.0926,18097.0
2024-09-06 15:05:00,89.96,90.01,89.94,90.0,79269.0,87.0733,87.1217,87.0539,87.112,79269.0
2024-09-06 15:10:00,90.02,90.03,89.91,90.0,19797.0,87.1313,87.141,87.0249,87.112,19797.0
2024-09-06 15:15:00,90.0,90.0,89.87,89.95,25098.0,87.112,87.112,86.9861,87.0636,25098.0
2024-09-06 15:20:00,89.95,90.01,89.94,89.97,23650.0,87.0636,87.1217,87.0539,87.0829,23650.0
2024-09-06 15:25:00,89.97,90.03,89.95,90.0,42536.0,87.0829,87.141,87.0636,87.112,42536.0
2024-09-06 15:30:00,90.01,90.05,89.95,89.96,113555.0,87.1217,87.1604,87.0636,87.0733,113555.0
2024-09-06 15:35:00,89.96,89.98,89.89,89.93,41872.0,87.0733,87.0926,87.0055,87.0442,41872.0
2024-09-06 15:40:00,89.93,89.97,89.9,89.97,34635.0,87.0442,87.0829,87.0152,87.0829,34635.0
2024-09-06 15:45:00,89.97,90.05,89.96,90.04,70969.0,87.0829,87.1604,87.0733,87.1507,70969.0
2024-09-06 15:50:00,90.05,90.09,89.83,89.95,84780.0,87.1604,87.1991,86.9474,87.0636,84780.0
2024-09-06 15:55:00,89.96,89.96,89.84,89.93,273625.0,87.0733,87.0733,86.9571,87.0442,273625.0
2024-09-09 09:30:00,90.0,90.38,89.88,90.02,166136.0,87.112,87.4798,86.9958,87.1313,166136.0
2024-09-09 09:35:00,90.03,90.14,89.93,90.08,49778.0,87.141,87.2475,87.0442,87.1894,49778.0
2024-09-09 09:40:00,90.07,90.19,90.07,90.17,59088.0,87.1797,87.2959,87.1797,87.2765,59088.0
2024-09-09 09:45:00,90.19,90.5,90.16,90.47,73357.0,87.2959,87.5959,87.2668,87.5669,73357.0
2024-09-09 09:50:00,90.44,90.5,90.36,90.44,43028.0,87.5379,87.5959,87.4604,87.5379,43028.0
2024-09-09 09:55:00,90.43,90.48,90.27,90.28,71808.0,87.5282,87.5766,87.3733,87.383,71808.0
2024-09-09 10:00:00,90.28,90.48,90.21,90.47,85810.0,87.383,87.5766,87.3152,87.5669,85810.0
2024-09-09 10:05:00,90.48,90.64,90.47,90.6,53483.0,87.5766,87.7314,87.5669,87.6927,53483.0
2024-09-09 10:10:00,90.6,90.68,90.58,90.63,30144.0,87.6927,87.7702,87.6734,87.7218,30144.0
2024-09-09 10:15:00,90.63,90.9,90.62,90.7,1045677.0,87.7218,87.9831,87.7121,87.7895,1045677.0
2024-09-09 10:20:00,90.7,90.7,90.43,90.44,52265.0,87.7895,87.7895,87.5282,87.5379,52265.0
2024-09-09 10:25:00,90.45,90.52,90.4,90.41,48583.0,87.5475,87.6153,87.4991,87.5088,48583.0
2024-09-09 10:30:00,90.41,90.54,90.4,90.52,53616.0,87.5088,87.6346,87.4991,87.6153,53616.0
2024-09-09 10:35:00,90.55,90.77,90.54,90.66,43006.0,87.6443,87.8573,87.6346,87.7508,43006.0
2024-09-09 10:40:00,90.63,90.64,90.55,90.59,30552.0,87.7218,87.7314,87.6443,87.683,30552.0
2024-09-09 10:45:00,90.59,90.77,90.57,90.68,20945.0,87.683,87.8573,87.6637,87.7702,20945.0
2024-09-09 10:50:00,90.67,90.77,90.66,90.74,30968.0,87.7605,87.8573,87.7508,87.8282,30968.0
2024-09-09 10:55:00,90.73,90.73,90.62,90.69,24502.0,87.8186,87.8186,87.7121,87.7798,24502.0
2024-09-09 11:00:00,90.67,90.68,90.57,90.58,20927.0,87.7605,87.7702,87.6637,87.6734,20927.0
2024-09-09 11:05:00,90.58,90.69,90.57,90.64,26515.0,87.6734,87.7798,87.6637,87.7314,26515.0
2024-09-09 11:10:00,90.63,90.65,90.49,90.51,59392.0,87.7218,87.7411,87.5863,87.6056,59392.0
2024-09-09 11:15:00,90.51,90.51,90.37,90.37,33685.0,87.6056,87.6056,87.4701,87.4701,33685.0
2024-09-09 11:20:00,90.38,90.49,90.37,90.43,46065.0,87.4798,87.5863,87.4701,87.5282,46065.0
2024-09-09 11:25:00,90.44,90.5,90.42,90.5,25906.0,87.5379,87.5959,87.5185,87.5959,25906.0
2024-09-09 11:30:00,90.5,90.72,90.49,90.7,628282.0,87.5959,87.8089,87.5863,87.7895,628282.0
2024-09-09 11:35:00,90.71,90.92,90.69,90.89,58575.0,87.7992,88.0025,87.7798,87.9734,58575.0
2024-09-09 11:40:00,90.88,90.92,90.84,90.86,25592.0,87.9637,88.0025,87.925,87.9444,25592.0
2024-09-09 11:45:00,90.86,90.96,90.85,90.88,131609.0,87.9444,88.0412,87.9347,87.9637,131609.0
2024-09-09 11:50:00,90.87,90.87,90.77,90.8,22836.0,87.9541,87.9541,87.8573,87.8863,22836.0
2024-09-09 11:55:00,90.81,90.81,90.68,90.69,24108.0,87.896,87.896,87.7702,87.7798,24108.0
2024-09-09 12:00:00,90.68,90.74,90.6,90.71,38361.0,87.7702,87.8282,87.6927,87.7992,38361.0
2024-09-09 12:05:00,90.71,90.8,90.7,90.78,223484.0,87.7992,87.8863,87.7895,87.8669,223484.0
2024-09-09 12:10:00,90.83,90.89,90.8,90.81,18902.0,87.9153,87.9734,87.8863,87.896,18902.0
2024-09-09 12:15:00,90.81,90.84,90.72,90.75,48188.0,87.896,87.925,87.8089,87.8379,48188.0
2024-09-09 12:20:00,90.75,90.81,90.73,90.81,25423.0,87.8379,87.896,87.8186,87.896,25423.0
2024-09-09 12:25:00,90.81,90.87,90.75,90.84,36277.0,87.896,87.9541,87.8379,87.925,36277.0
2024-09-09 12:30:00,90.83,90.98,90.82,90.94,47793.0,87.9153,88.0605,87.9057,88.0218,47793.0
2024-09-09 12:35:00,90.94,90.96,90.87,90.9,37699.0,88.0218,88.0412,87.9541,87.9831,37699.0
2024-09-09 12:40:00,90.9,90.93,90.85,90.9,141517.0,87.9831,88.0121,87.9347,87.9831,141517.0
2024-09-09 12:45:00,90.92,90.97,90.88,90.94,40706.0,88.0025,88.0509,87.9637,88.0218,40706.0
2024-09-09 12:50:00,90.94,91.04,90.94,91.04,33253.0,88.0218,88.1186,88.0218,88.1186,33253.0
2024-09-09 12:55:00,91.03,91.14,91.02,91.06,41938.0,88.1089,88.2154,88.0992,88.138,41938.0
2024-09-09 13:00:00,91.06,91.07,91.01,91.05,42981.0,88.138,88.1476,88.0896,88.1283,42981.0
2024-09-09 13:05:00,91.04,91.04,90.98,91.03,43212.0,88.1186,88.1186,88.0605,88.1089,43212.0
2024-09-09 13:10:00,91.02,91.03,90.96,90.97,25599.0,88.0992,88.1089,88.0412,88.0509,25599.0
2024-09-09 13:15:00,90.97,91.03,90.92,90.95,22063.0,88.0509,88.1089,88.0025,88.0315,22063.0
2024-09-09 13:20:00,90.95,90.95,90.84,90.87,21863.0,88.0315,88.0315,87.925,87.9541,21863.0
2024-09-09 13:25:00,90.88,90.95,90.87,90.89,19777.0,87.9637,88.0315,87.9541,87.9734,19777.0
2024-09-09 13:30:00,90.89,90.92,90.87,90.92,25792.0,87.9734,88.0025,87.9541,88.0025,25792.0
2024-09-09 13:35:00,90.92,90.97,90.9,90.95,25591.0,88.0025,88.0509,87.9831,88.0315,25591.0
2024-09-09 13:40:00,90.95,90.95,90.85,90.85,27425.0,88.0315,88.0315,87.9347,87.9347,27425.0
2024-09-09 13:45:00,90.86,90.96,90.8,90.91,46094.0,87.9444,88.0412,87.8863,87.9928,46094.0
2024-09-09 13:50:00,90.91,90.92,90.84,90.86,132645.0,87.9928,88.0025,87.925,87.9444,132645.0
2024-09-09 13:55:00,90.86,90.88,90.78,90.82,158679.0,87.9444,87.9637,87.8669,87.9057,158679.0
2024-09-09 14:00:00,90.82,90.88,90.76,90.78,141393.0,87.9057,87.9637,87.8476,87.8669,141393.0
2024-09-09 14:05:00,90.78,90.78,90.68,90.68,20720.0,87.8669,87.8669,87.7702,87.7702,20720.0
2024-09-09 14:10:00,90.69,90.8,90.68,90.78,101950.0,87.7798,87.8863,87.7702,87.8669,101950.0
2024-09-09 14:15:00,90.77,90.81,90.76,90.78,18541.0,87.8573,87.896,87.8476,87.8669,18541.0
2024-09-09 14:20:00,90.78,90.78,90.71,90.74,18026.0,87.8669,87.8669,87.7992,87.8282,18026.0
2024-09-09 14:25:00,90.74,90.79,90.72,90.76,30168.0,87.8282,87.8766,87.8089,87.8476,30168.0
2024-09-09 14:30:00,90.75,90.78,90.71,90.73,22201.0,87.8379,87.8669,87.7992,87.8186,22201.0
2024-09-09 14:35:00,90.73,90.74,90.63,90.65,19067.0,87.8186,87.8282,87.7218,87.7411,19067.0
2024-09-09 14:40:00,90.65,90.87,90.64,90.87,194015.0,87.7411,87.9541,87.7314,87.9541,194015.0
2024-09-09 14:45:00,90.87,91.15,90.78,90.8,573655.0,87.9541,88.2251,87.8669,87.8863,573655.0
2024-09-09 14:50:00,90.8,90.82,90.68,90.69,67608.0,87.8863,87.9057,87.7702,87.7798,67608.0
2024-09-09 14:55:00,90.69,90.7,90.61,90.65,28349.0,87.7798,87.7895,87.7024,87.7411,28349.0
2024-09-09 15:00:00,90.65,90.65,90.56,90.59,23955.0,87.7411,87.7411,87.654,87.683,23955.0
2024-09-09 15:05:00,90.59,90.63,90.58,90.61,29796.0,87.683,87.7218,87.6734,87.7024,29796.0
2024-09-09 15:10:00,90.62,90.65,90.56,90.6,48080.0,87.7121,87.7411,87.654,87.6927,48080.0
2024-09-09 15:15:00,90.6,90.62,90.55,90.56,36399.0,87.6927,87.7121,87.6443,87.654,36399.0
2024-09-09 15:20:00,90.56,90.56,90.45,90.49,40080.0,87.654,87.654,87.5475,87.5863,40080.0
2024-09-09 15:25:00,90.48,90.54,90.46,90.54,30415.0,87.5766,87.6346,87.5572,87.6346,30415.0
2024-09-09 15:30:00,90.54,90.59,90.5,90.56,48477.0,87.6346,87.683,87.5959,87.654,48477.0
2024-09-09 15:35:00,90.57,90.66,90.53,90.56,39371.0,87.6637,87.7508,87.625,87.654,39371.0
2024-09-09 15:40:00,90.56,90.66,90.56,90.63,52169.0,87.654,87.7508,87.654,87.7218,52169.0
2024-09-09 15:45:00,90.63,90.63,90.51,90.57,78830.0,87.7218,87.7218,87.6056,87.6637,78830.0
2024-09-09 15:50:00,90.57,90.6,90.42,90.51,104807.0,87.6637,87.6927,87.5185,87.6056,104807.0
2024-09-09 15:55:00,90.51,90.66,90.48,90.6,307365.0,87.6056,87.7508,87.5766,87.6927,307365.0
2024-09-10 09:30:00,90.76,90.93,90.32,90.81,162650.0,87.8476,88.0121,87.4217,87.896,162650.0
2024-09-10 09:35:00,90.8,91.12,90.76,91.02,84299.0,87.8863,88.196,87.8476,88.0992,84299.0
2024-09-10 09:40:00,91.02,91.05,90.72,90.72,83727.0,88.0992,88.1283,87.8089,87.8089,83727.0
2024-09-10 09:45:00,90.74,90.83,90.64,90.74,39877.0,87.8282,87.9153,87.7314,87.8282,39877.0
2024-09-10 09:50:00,90.74,90.81,90.6,90.62,71047.0,87.8282,87.896,87.6927,87.7121,71047.0
2024-09-10 09:55:00,90.61,90.61,90.43,90.52,59361.0,87.7024,87.7024,87.5282,87.6153,59361.0
2024-09-10 10:00:00,90.55,90.56,90.27,90.44,101114.0,87.6443,87.654,87.3733,87.5379,101114.0
2024-09-10 10:05:00,90.43,90.53,90.31,90.49,55630.0,87.5282,87.625,87.412,87.5863,55630.0
2024-09-10 10:10:00,90.48,90.52,90.32,90.49,64356.0,87.5766,87.6153,87.4217,87.5863,64356.0
2024-09-10 10:15:00,90.49,90.59,90.46,90.55,27809.0,87.5863,87.683,87.5572,87.6443,27809.0
2024-09-10 10:20:00,90.56,90.61,90.47,90.55,25968.0,87.654,87.7024,87.5669,87.6443,25968.0
2024-09-10 10:25:00,90.54,90.62,90.5,90.58,23511.0,87.6346,87.7121,87.5959,87.6734,23511.0
2024-09-10 10:30:00,90.58,90.6,90.49,90.52,35535.0,87.6734,87.6927,87.5863,87.6153,35535.0
2024-09-10 10:35:00,90.51,90.54,90.41,90.51,33657.0,87.6056,87.6346,87.5088,87.6056,33657.0
2024-09-10 10:40:00,90.51,90.61,90.5,90.51,38842.0,87.6056,87.7024,87.5959,87.6056,38842.0
2024-09-10 10:45:00,90.52,90.6,90.5,90.55,41180.0,87.6153,87.6927,87.5959,87.6443,41180.0
2024-09-10 10:50:00,90.56,90.58,90.42,90.42,34754.0,87.654,87.6734,87.5185,87.5185,34754.0
2024-09-10 10:55:00,90.42,90.42,90.24,90.34,34254.0,87.5185,87.5185,87.3443,87.4411,34254.0
2024-09-10 11:00:00,90.34,90.37,90.23,90.26,34946.0,87.4411,87.4701,87.3346,87.3636,34946.0
2024-09-10 11:05:00,90.26,90.51,90.22,90.5,25412.0,87.3636,87.6056,87.3249,87.5959,25412.0
2024-09-10 11:10:00,90.5,90.54,90.38,90.38,67966.0,87.5959,87.6346,87.4798,87.4798,67966.0
2024-09-10 11:15:00,90.39,90.46,90.36,90.46,29437.0,87.4895,87.5572,87.4604,87.5572,29437.0
2024-09-10 11:20:00,90.46,90.56,90.42,90.56,23213.0,87.5572,87.654,87.5185,87.654,23213.0
2024-09-10 11:25:00,90.56,90.67,90.55,90.59,23514.0,87.654,87.7605,87.6443,87.683,23514.0
2024-09-10 11:30:00,90.58,90.6,90.48,90.53,17972.0,87.6734,87.6927,87.5766,87.625,17972.0
2024-09-10 11:35:00,90.53,90.56,90.46,90.56,18966.0,87.625,87.654,87.5572,87.654,18966.0
2024-09-10 11:40:00,90.56,90.64,90.55,90.62,20379.0,87.654,87.7314,87.6443,87.7121,20379.0
2024-09-10 11:45:00,90.62,90.68,90.58,90.62,21897.0,87.7121,87.7702,87.6734,87.7121,21897.0
2024-09-10 11:50:00,90.62,90.64,90.55,90.64,23281.0,87.7121,87.7314,87.6443,87.7314,23281.0
2024-09-10 11:55:00,90.64,90.72,90.58,90.58,21170.0,87.7314,87.8089,87.6734,87.6734,21170.0
2024-09-10 12:00:00,90.59,90.62,90.46,90.54,19528.0,87.683,87.7121,87.5572,87.6346,19528.0
2024-09-10 12:05:00,90.53,90.54,90.47,90.5,14442.0,87.625,87.6346,87.5669,87.5959,14442.0
2024-09-10 12:10:00,90.49,90.54,90.42,90.52,60816.0,87.5863,87.6346,87.5185,87.6153,60816.0
2024-09-10 12:15:00,90.52,90.62,90.45,90.61,24152.0,87.6153,87.7121,87.5475,87.7024,24152.0
2024-09-10 12:20:00,90.61,90.67,90.56,90.66,17155.0,87.7024,87.7605,87.654,87.7508,17155.0
2024-09-10 12:25:00,90.66,90.67,90.48,90.5,39776.0,87.7508,87.7605,87.5766,87.5959,39776.0
2024-09-10 12:30:00,90.49,90.52,90.46,90.48,27736.0,87.5863,87.6153,87.5572,87.5766,27736.0
2024-09-10 12:35:00,90.48,90.57,90.48,90.48,28055.0,87.5766,87.6637,87.5766,87.5766,28055.0
2024-09-10 12:40:00,90.48,90.49,90.39,90.42,33519.0,87.5766,87.5863,87.4895,87.5185,33519.0
2024-09-10 12:45:00,90.42,90.44,90.36,90.43,16658.0,87.5185,87.5379,87.4604,87.5282,16658.0
2024-09-10 12:50:00,90.42,90.49,90.42,90.48,10321.0,87.5185,87.5863,87.5185,87.5766,10321.0
2024-09-10 12:55:00,90.48,90.53,90.46,90.53,27707.0,87.5766,87.625,87.5572,87.625,27707.0
2024-09-10 13:00:00,90.53,90.54,90.47,90.5,22202.0,87.625,87.6346,87.5669,87.5959,22202.0
2024-09-10 13:05:00,90.5,90.56,90.49,90.54,30993.0,87.5959,87.654,87.5863,87.6346,30993.0
2024-09-10 13:10:00,90.55,90.64,90.54,90.63,21194.0,87.6443,87.7314,87.6346,87.7218,21194.0
2024-09-10 13:15:00,90.63,90.63,90.55,90.55,22233.0,87.7218,87.7218,87.6443,87.6443,22233.0
2024-09-10 13:20:00,90.56,90.59,90.5,90.58,26574.0,87.654,87.683,87.5959,87.6734,26574.0
2024-09-10 13:25:00,90.57,90.58,90.48,90.5,22286.0,87.6637,87.6734,87.5766,87.5959,22286.0
2024-09-10 13:30:00,90.5,90.57,90.48,90.51,26211.0,87.5959,87.6637,87.5766,87.6056,26211.0
2024-09-10 13:35:00,90.51,90.55,90.48,90.53,16489.0,87.6056,87.6443,87.5766,87.625,16489.0
2024-09-10 13:40:00,90.53,90.54,90.45,90.46,24762.0,87.625,87.6346,87.5475,87.5572,24762.0
2024-09-10 13:45:00,90.47,90.48,90.38,90.38,25078.0,87.5669,87.5766,87.4798,87.4798,25078.0
2024-09-10 13:50:00,90.38,90.47,90.37,90.46,21377.0,87.4798,87.5669,87.4701,87.5572,21377.0
2024-09-10 13:55:00,90.48,90.5,90.44,90.45,17548.0,87.5766,87.5959,87.5379,87.5475,17548.0
2024-09-10 14:00:00,90.46,90.52,90.42,90.44,25567.0,87.5572,87.6153,87.5185,87.5379,25567.0
2024-09-10 14:05:00,90.43,90.46,90.42,90.43,23973.0,87.5282,87.5572,87.5185,87.5282,23973.0
2024-09-10 14:10:00,90.44,90.46,90.28,90.34,32623.0,87.5379,87.5572,87.383,87.4411,32623.0
2024-09-10 14:15:00,90.34,90.46,90.31,90.44,28970.0,87.4411,87.5572,87.412,87.5379,28970.0
2024-09-10 14:20:00,90.44,90.53,90.42,90.48,46126.0,87.5379,87.625,87.5185,87.5766,46126.0
2024-09-10 14:25:00,90.48,90.52,90.44,90.48,30509.0,87.5766,87.6153,87.5379,87.5766,30509.0
2024-09-10 14:30:00,90.48,90.54,90.47,90.54,29495.0,87.5766,87.6346,87.5669,87.6346,29495.0
2024-09-10 14:35:00,90.54,90.59,90.52,90.56,38436.0,87.6346,87.683,87.6153,87.654,38436.0
2024-09-10 14:40:00,90.55,90.61,90.55,90.56,30477.0,87.6443,87.7024,87.6443,87.654,30477.0
2024-09-10 14:45:00,90.56,90.68,90.56,90.65,48933.0,87.654,87.7702,87.654,87.7411,48933.0
2024-09-10 14:50:00,90.65,90.68,90.59,90.65,26003.0,87.7411,87.7702,87.683,87.7411,26003.0
2024-09-10 14:55:00,90.65,90.69,90.62,90.68,33641.0,87.7411,87.7798,87.7121,87.7702,33641.0
2024-09-10 15:00:00,90.68,90.79,90.67,90.75,41832.0,87.7702,87.8766,87.7605,87.8379,41832.0
2024-09-10 15:05:00,90.75,90.78,90.65,90.69,56174.0,87.8379,87.8669,87.7411,87.7798,56174.0
2024-09-10 15:10:00,90.69,90.75,90.64,90.75,29105.0,87.7798,87.8379,87.7314,87.8379,29105.0
2024-09-10 15:15:00,90.75,90.87,90.71,90.82,65506.0,87.8379,87.9541,87.7992,87.9057,65506.0
2024-09-10 15:20:00,90.82,90.83,90.73,90.78,40870.0,87.9057,87.9153,87.8186,87.8669,40870.0
2024-09-10 15:25:00,90.8,90.85,90.78,90.81,36659.0,87.8863,87.9347,87.8669,87.896,36659.0
2024-09-10 15:30:00,90.8,90.81,90.71,90.76,49804.0,87.8863,87.896,87.7992,87.8476,49804.0
2024-09-10 15:35:00,90.75,90.84,90.7,90.72,55252.0,87.8379,87.925,87.7895,87.8089,55252.0
2024-09-10 15:40:00,90.72,90.77,90.66,90.75,69494.0,87.8089,87.8573,87.7508,87.8379,69494.0
2024-09-10 15:45:00,90.75,90.87,90.73,90.81,81613.0,87.8379,87.9541,87.8186,87.896,81613.0
2024-09-10 15:50:00,90.81,90.87,90.19,90.86,218118.0,87.896,87.9541,87.2959,87.9444,218118.0
2024-09-10 15:55:00,90.87,91.04,90.86,90.98,398472.0,87.9541,88.1186,87.9444,88.0605,398472.0
2024-09-11 09:30:00,90.67,90.67,90.01,90.08,101069.0,87.7605,87.7605,87.1217,87.1894,101069.0
2024-09-11 09:35:00,90.08,90.13,89.86,89.94,29810.0,87.1894,87.2378,86.9765,87.0539,29810.0
2024-09-11 09:40:00,89.95,90.01,89.59,89.68,34285.0,87.0636,87.1217,86.7151,86.8022,34285.0
2024-09-11 09:45:00,89.68,89.79,89.57,89.74,34180.0,86.8022,86.9087,86.6958,86.8603,34180.0
2024-09-11 09:50:00,89.75,89.83,89.62,89.62,51759.0,86.87,86.9474,86.7442,86.7442,51759.0
2024-09-11 09:55:00,89.67,89.67,89.47,89.47,22627.0,86.7926,86.7926,86.599,86.599,22627.0
2024-09-11 10:00:00,89.47,89.47,89.13,89.15,33358.0,86.599,86.599,86.2699,86.2893,33358.0
2024-09-11 10:05:00,89.15,89.4,89.13,89.38,25096.0,86.2893,86.5312,86.2699,86.5119,25096.0
2024-09-11 10:10:00,89.38,89.4,89.11,89.13,27984.0,86.5119,86.5312,86.2505,86.2699,27984.0
2024-09-11 10:15:00,89.12,89.14,88.86,88.89,56400.0,86.2602,86.2796,86.0086,86.0376,56400.0
2024-09-11 10:20:00,88.9,89.05,88.83,88.9,36184.0,86.0473,86.1925,85.9795,86.0473,36184.0
2024-09-11 10:25:00,88.91,88.95,88.82,88.93,28171.0,86.057,86.0957,85.9698,86.0763,28171.0
2024-09-11 10:30:00,88.92,89.17,88.87,89.16,27918.0,86.0666,86.3086,86.0182,86.2989,27918.0
2024-09-11 10:35:00,89.15,89.23,89.06,89.2,32065.0,86.2893,86.3667,86.2021,86.3376,32065.0
2024-09-11 10:40:00,89.19,89.25,89.15,89.23,12530.0,86.328,86.386,86.2893,86.3667,12530.0
2024-09-11 10:45:00,89.26,89.42,89.26,89.38,15188.0,86.3957,86.5506,86.3957,86.5119,15188.0
2024-09-11 10:50:00,89.37,89.45,89.26,89.33,39198.0,86.5022,86.5796,86.3957,86.4635,39198.0
2024-09-11 10:55:00,89.32,89.44,89.3,89.37,41070.0,86.4538,86.5699,86.4344,86.5022,41070.0
2024-09-11 11:00:00,89.36,89.44,89.3,89.43,30197.0,86.4925,86.5699,86.4344,86.5603,30197.0
2024-09-11 11:05:00,89.43,89.52,89.39,89.5,16843.0,86.5603,86.6474,86.5216,86.628,16843.0
2024-09-11 11:10:00,89.48,89.65,89.44,89.59,17513.0,86.6087,86.7732,86.5699,86.7151,17513.0
2024-09-11 11:15:00,89.59,89.64,89.51,89.51,24649.0,86.7151,86.7635,86.6377,86.6377,24649.0
2024-09-11 11:20:00,89.5,89.57,89.44,89.49,36468.0,86.628,86.6958,86.5699,86.6183,36468.0
2024-09-11 11:25:00,89.5,89.56,89.42,89.56,24607.0,86.628,86.6861,86.5506,86.6861,24607.0
2024-09-11 11:30:00,89.56,89.58,89.51,89.54,17666.0,86.6861,86.7055,86.6377,86.6667,17666.0
2024-09-11 11:35:00,89.54,89.75,89.54,89.74,18704.0,86.6667,86.87,86.6667,86.8603,18704.0
2024-09-11 11:40:00,89.76,89.84,89.7,89.81,27657.0,86.8797,86.9571,86.8216,86.9281,27657.0
2024-09-11 11:45:00,89.81,89.81,89.62,89.63,37719.0,86.9281,86.9281,86.7442,86.7538,37719.0
2024-09-11 11:50:00,89.63,89.63,89.54,89.6,29835.0,86.7538,86.7538,86.6667,86.7248,29835.0
2024-09-11 11:55:00,89.61,89.61,89.41,89.57,24983.0,86.7345,86.7345,86.5409,86.6958,24983.0
2024-09-11 12:00:00,89.56,89.66,89.48,89.66,20289.0,86.6861,86.7829,86.6087,86.7829,20289.0
2024-09-11 12:05:00,89.66,89.78,89.65,89.68,16776.0,86.7829,86.899,86.7732,86.8022,16776.0
2024-09-11 12:10:00,89.69,89.76,89.62,89.67,21726.0,86.8119,86.8797,86.7442,86.7926,21726.0
2024-09-11 12:15:00,89.68,89.77,89.62,89.77,15618.0,86.8022,86.8894,86.7442,86.8894,15618.0
2024-09-11 12:20:00,89.78,89.79,89.69,89.76,15046.0,86.899,86.9087,86.8119,86.8797,15046.0
2024-09-11 12:25:00,89.77,89.81,89.74,89.8,9764.0,86.8894,86.9281,86.8603,86.9184,9764.0
2024-09-11 12:30:00,89.8,89.84,89.71,89.83,16630.0,86.9184,86.9571,86.8313,86.9474,16630.0
2024-09-11 12:35:00,89.83,89.97,89.83,89.97,13108.0,86.9474,87.0829,86.9474,87.0829,13108.0
2024-09-11 12:40:00,89.98,90.04,89.91,89.98,29345.0,87.0926,87.1507,87.0249,87.0926,29345.0
2024-09-11 12:45:00,89.98,90.04,89.96,90.03,23784.0,87.0926,87.1507,87.0733,87.141,23784.0
2024-09-11 12:50:00,90.02,90.03,89.97,89.98,19331.0,87.1313,87.141,87.0829,87.0926,19331.0
2024-09-11 12:55:00,89.97,90.02,89.94,89.96,17030.0,87.0829,87.1313,87.0539,87.0733,17030.0
2024-09-11 13:00:00,89.97,89.99,89.95,89.97,18623.0,87.0829,87.1023,87.0636,87.0829,18623.0
2024-09-11 13:05:00,89.97,90.04,89.95,90.0,36005.0,87.0829,87.1507,87.0636,87.112,36005.0
2024-09-11 13:10:00,90.0,90.07,89.98,90.0,18888.0,87.112,87.1797,87.0926,87.112,18888.0
2024-09-11 13:15:00,90.0,90.0,89.94,89.97,12181.0,87.112,87.112,87.0539,87.0829,12181.0
2024-09-11 13:20:00,89.96,90.01,89.9,89.95,15765.0,87.0733,87.1217,87.0152,87.0636,15765.0
2024-09-11 13:25:00,89.96,90.01,89.94,89.94,11386.0,87.0733,87.1217,87.0539,87.0539,11386.0
2024-09-11 13:30:00,89.94,90.03,89.93,90.03,12272.0,87.0539,87.141,87.0442,87.141,12272.0
2024-09-11 13:35:00,90.02,90.03,89.97,90.01,14399.0,87.1313,87.141,87.0829,87.1217,14399.0
2024-09-11 13:40:00,90.01,90.09,89.96,90.0,59392.0,87.1217,87.1991,87.0733,87.112,59392.0
2024-09-11 13:45:00,89.99,90.02,89.96,89.99,49399.0,87.1023,87.1313,87.0733,87.1023,49399.0
2024-09-11 13:50:00,90.0,90.06,89.95,89.95,29075.0,87.112,87.1701,87.0636,87.0636,29075.0
2024-09-11 13:55:00,89.96,90.03,89.88,90.03,40446.0,87.0733,87.141,86.9958,87.141,40446.0
2024-09-11 14:00:00,90.02,90.03,89.94,89.98,56705.0,87.1313,87.141,87.0539,87.0926,56705.0
2024-09-11 14:05:00,89.98,90.01,89.94,89.98,21913.0,87.0926,87.1217,87.0539,87.0926,21913.0
2024-09-11 14:10:00,89.98,90.01,89.93,90.0,24397.0,87.0926,87.1217,87.0442,87.112,24397.0
2024-09-11 14:15:00,90.0,90.03,89.92,89.97,29640.0,87.112,87.141,87.0345,87.0829,29640.0
2024-09-11 14:20:00,89.96,89.98,89.95,89.98,14625.0,87.0733,87.0926,87.0636,87.0926,14625.0
2024-09-11 14:25:00,89.98,90.0,89.93,89.94,33255.0,87.0926,87.112,87.0442,87.0539,33255.0
2024-09-11 14:30:00,89.95,90.13,89.91,90.13,37297.0,87.0636,87.2378,87.0249,87.2378,37297.0
2024-09-11 14:35:00,90.12,90.16,90.02,90.16,20456.0,87.2281,87.2668,87.1313,87.2668,20456.0
2024-09-11 14:40:00,90.17,90.24,90.11,90.17,33023.0,87.2765,87.3443,87.2184,87.2765,33023.0
2024-09-11 14:45:00,90.18,90.21,90.14,90.2,17533.0,87.2862,87.3152,87.2475,87.3056,17533.0
2024-09-11 14:50:00,90.21,90.24,90.13,90.17,16637.0,87.3152,87.3443,87.2378,87.2765,16637.0
2024-09-11 14:55:00,90.13,90.25,90.13,90.15,24804.0,87.2378,87.354,87.2378,87.2572,24804.0
2024-09-11 15:00:00,90.15,90.17,90.09,90.11,20571.0,87.2572,87.2765,87.1991,87.2184,20571.0
2024-09-11 15:05:00,90.13,90.19,90.1,90.17,20043.0,87.2378,87.2959,87.2088,87.2765,20043.0
2024-09-11 15:10:00,90.18,90.24,90.17,90.19,26679.0,87.2862,87.3443,87.2765,87.2959,26679.0
2024-09-11 15:15:00,90.2,90.26,90.15,90.17,21710.0,87.3056,87.3636,87.2572,87.2765,21710.0
2024-09-11 15:20:00,90.17,90.18,90.13,90.15,26978.0,87.2765,87.2862,87.2378,87.2572,26978.0
2024-09-11 15:25:00,90.14,90.21,90.14,90.17,67318.0,87.2475,87.3152,87.2475,87.2765,67318.0
2024-09-11 15:30:00,90.17,90.3,90.16,90.28,83965.0,87.2765,87.4023,87.2668,87.383,83965.0
2024-09-11 15:35:00,90.28,90.34,90.19,90.2,53073.0,87.383,87.4411,87.2959,87.3056,53073.0
2024-09-11 15:40:00,90.2,90.26,90.09,90.17,111855.0,87.3056,87.3636,87.1991,87.2765,111855.0
2024-09-11 15:45:00,90.18,90.26,90.14,90.2,66126.0,87.2862,87.3636,87.2475,87.3056,66126.0
2024-09-11 15:50:00,90.19,90.23,90.05,90.2,135985.0,87.2959,87.3346,87.1604,87.3056,135985.0
2024-09-11 15:55:00,90.19,90.42,90.17,90.3,435884.0,87.2959,87.5185,87.2765,87.4023,435884.0
2024-09-12 09:30:00,90.26,90.56,90.01,90.15,128649.0,87.3636,87.654,87.1217,87.2572,128649.0
2024-09-12 09:35:00,90.13,90.34,90.07,90.28,53055.0,87.2378,87.4411,87.1797,87.383,53055.0
2024-09-12 09:40:00,90.27,90.35,89.85,89.91,54424.0,87.3733,87.4507,86.9668,87.0249,54424.0
2024-09-12 09:45:00,89.91,90.08,89.81,89.96,36341.0,87.0249,87.1894,86.9281,87.0733,36341.0
2024-09-12 09:50:00,89.96,89.96,89.69,89.79,40246.0,87.0733,87.0733,86.8119,86.9087,40246.0
2024-09-12 09:55:00,89.79,89.88,89.63,89.63,21130.0,86.9087,86.9958,86.7538,86.7538,21130.0
2024-09-12 10:00:00,89.6,89.6,89.38,89.47,61982.0,86.7248,86.7248,86.5119,86.599,61982.0
2024-09-12 10:05:00,89.47,89.6,89.44,89.44,38030.0,86.599,86.7248,86.5699,86.5699,38030.0
2024-09-12 10:10:00,89.48,89.68,89.44,89.66,215689.0,86.6087,86.8022,86.5699,86.7829,215689.0
2024-09-12 10:15:00,89.66,89.78,89.6,89.73,61074.0,86.7829,86.899,86.7248,86.8506,61074.0
2024-09-12 10:20:00,89.74,89.74,89.56,89.64,15055.0,86.8603,86.8603,86.6861,86.7635,15055.0
2024-09-12 10:25:00,89.65,89.65,89.43,89.55,16731.0,86.7732,86.7732,86.5603,86.6764,16731.0
2024-09-12 10:30:00,89.54,89.56,89.36,89.43,20587.0,86.6667,86.6861,86.4925,86.5603,20587.0
2024-09-12 10:35:00,89.43,89.45,89.26,89.28,25934.0,86.5603,86.5796,86.3957,86.4151,25934.0
2024-09-12 10:40:00,89.26,89.4,89.2,89.36,29811.0,86.3957,86.5312,86.3376,86.4925,29811.0
2024-09-12 10:45:00,89.36,89.55,89.32,89.49,19399.0,86.4925,86.6764,86.4538,86.6183,19399.0
2024-09-12 10:50:00,89.48,89.49,89.36,89.36,11494.0,86.6087,86.6183,86.4925,86.4925,11494.0
2024-09-12 10:55:00,89.35,89.4,89.3,89.31,16318.0,86.4828,86.5312,86.4344,86.4441,16318.0
2024-09-12 11:00:00,89.3,89.44,89.29,89.44,9019.0,86.4344,86.5699,86.4248,86.5699,9019.0
2024-09-12 11:05:00,89.42,89.47,89.39,89.4,13676.0,86.5506,86.599,86.5216,86.5312,13676.0
2024-09-12 11:10:00,89.38,89.49,89.35,89.46,18299.0,86.5119,86.6183,86.4828,86.5893,18299.0
2024-09-12 11:15:00,89.45,89.46,89.35,89.36,14613.0,86.5796,86.5893,86.4828,86.4925,14613.0
2024-09-12 11:20:00,89.34,89.45,89.34,89.43,14527.0,86.4732,86.5796,86.4732,86.5603,14527.0
2024-09-12 11:25:00,89.43,89.46,89.37,89.38,40243.0,86.5603,86.5893,86.5022,86.5119,40243.0
2024-09-12 11:30:00,89.37,89.47,89.35,89.47,21397.0,86.5022,86.599,86.4828,86.599,21397.0
2024-09-12 11:35:00,89.48,89.52,89.42,89.47,11232.0,86.6087,86.6474,86.5506,86.599,11232.0
2024-09-12 11:40:00,89.48,89.52,89.44,89.49,12435.0,86.6087,86.6474,86.5699,86.6183,12435.0
2024-09-12 11:45:00,89.5,89.54,89.44,89.53,8798.0,86.628,86.6667,86.5699,86.6571,8798.0
2024-09-12 11:50:00,89.52,89.55,89.49,89.53,9657.0,86.6474,86.6764,86.6183,86.6571,9657.0
2024-09-12 11:55:00,89.53,89.53,89.45,89.46,9100.0,86.6571,86.6571,86.5796,86.5893,9100.0
2024-09-12 12:00:00,89.48,89.48,89.43,89.47,12856.0,86.6087,86.6087,86.5603,86.599,12856.0
2024-09-12 12:05:00,89.47,89.52,89.42,89.52,18568.0,86.599,86.6474,86.5506,86.6474,18568.0
2024-09-12 12:10:00,89.52,89.52,89.47,89.49,18496.0,86.6474,86.6474,86.599,86.6183,18496.0
2024-09-12 12:15:00,89.49,89.57,89.48,89.57,12166.0,86.6183,86.6958,86.6087,86.6958,12166.0
2024-09-12 12:20:00,89.56,89.58,89.51,89.51,11619.0,86.6861,86.7055,86.6377,86.6377,11619.0
2024-09-12 12:25:00,89.52,89.55,89.49,89.5,14255.0,86.6474,86.6764,86.6183,86.628,14255.0
2024-09-12 12:30:00,89.51,89.54,89.48,89.54,14131.0,86.6377,86.6667,86.6087,86.6667,14131.0
2024-09-12 12:35:00,89.54,89.62,89.54,89.57,13711.0,86.6667,86.7442,86.6667,86.6958,13711.0
2024-09-12 12:40:00,89.56,89.71,89.56,89.71,13188.0,86.6861,86.8313,86.6861,86.8313,13188.0
2024-09-12 12:45:00,89.71,89.75,89.67,89.68,11101.0,86.8313,86.87,86.7926,86.8022,11101.0
2024-09-12 12:50:00,89.69,89.8,89.68,89.8,39398.0,86.8119,86.9184,86.8022,86.9184,39398.0
2024-09-12 12:55:00,89.81,89.85,89.76,89.81,12515.0,86.9281,86.9668,86.8797,86.9281,12515.0
2024-09-12 13:00:00,89.81,89.87,89.81,89.87,14872.0,86.9281,86.9861,86.9281,86.9861,14872.0
2024-09-12 13:05:00,89.87,89.9,89.85,89.9,6050.0,86.9861,87.0152,86.9668,87.0152,6050.0
2024-09-12 13:10:00,89.91,89.93,89.87,89.93,10463.0,87.0249,87.0442,86.9861,87.0442,10463.0
2024-09-12 13:15:00,89.94,89.97,89.89,89.96,12718.0,87.0539,87.0829,87.0055,87.0733,12718.0
2024-09-12 13:20:00,89.97,90.06,89.95,90.06,13265.0,87.0829,87.1701,87.0636,87.1701,13265.0
2024-09-12 13:25:00,90.05,90.06,89.98,90.0,13725.0,87.1604,87.1701,87.0926,87.112,13725.0
2024-09-12 13:30:00,90.0,90.04,89.99,90.01,17397.0,87.112,87.1507,87.1023,87.1217,17397.0
2024-09-12 13:35:00,90.02,90.06,90.01,90.04,24736.0,87.1313,87.1701,87.1217,87.1507,24736.0
2024-09-12 13:40:00,90.05,90.07,90.02,90.05,19541.0,87.1604,87.1797,87.1313,87.1604,19541.0
2024-09-12 13:45:00,90.06,90.09,89.97,89.98,25996.0,87.1701,87.1991,87.0829,87.0926,25996.0
2024-09-12 13:50:00,89.99,90.01,89.94,89.95,18796.0,87.1023,87.1217,87.0539,87.0636,18796.0
2024-09-12 13:55:00,89.95,89.97,89.88,89.89,23013.0,87.0636,87.0829,86.9958,87.0055,23013.0
2024-09-12 14:00:00,89.9,89.9,89.78,89.83,56744.0,87.0152,87.0152,86.899,86.9474,56744.0
2024-09-12 14:05:00,89.84,89.93,89.83,89.87,14709.0,86.9571,87.0442,86.9474,86.9861,14709.0
2024-09-12 14:10:00,89.88,89.9,89.85,89.85,16863.0,86.9958,87.0152,86.9668,86.9668,16863.0
2024-09-12 14:15:00,89.87,89.89,89.8,89.83,36383.0,86.9861,87.0055,86.9184,86.9474,36383.0
2024-09-12 14:20:00,89.84,89.87,89.79,89.81,42052.0,86.9571,86.9861,86.9087,86.9281,42052.0
2024-09-12 14:25:00,89.81,89.88,89.8,89.81,31060.0,86.9281,86.9958,86.9184,86.9281,31060.0
2024-09-12 14:30:00,89.81,89.87,89.81,89.85,28400.0,86.9281,86.9861,86.9281,86.9668,28400.0
2024-09-12 14:35:00,89.85,89.87,89.84,89.85,26705.0,86.9668,86.9861,86.9571,86.9668,26705.0
2024-09-12 14:40:00,89.85,89.97,89.84,89.97,32874.0,86.9668,87.0829,86.9571,87.0829,32874.0
2024-09-12 14:45:00,89.98,90.02,89.91,89.91,29613.0,87.0926,87.1313,87.0249,87.0249,29613.0
2024-09-12 14:50:00,89.9,89.91,89.71,89.86,23832.0,87.0152,87.0249,86.8313,86.9765,23832.0
2024-09-12 14:55:00,89.86,89.92,89.83,89.91,16633.0,86.9765,87.0345,86.9474,87.0249,16633.0
2024-09-12 15:00:00,89.9,89.92,89.86,89.86,12489.0,87.0152,87.0345,86.9765,86.9765,12489.0
2024-09-12 15:05:00,89.85,89.92,89.85,89.88,17450.0,86.9668,87.0345,86.9668,86.9958,17450.0
2024-09-12 15:10:00,89.88,89.92,89.87,89.89,19212.0,86.9958,87.0345,86.9861,87.0055,19212.0
2024-09-12 15:15:00,89.88,90.0,89.87,89.94,112720.0,86.9958,87.112,86.9861,87.0539,112720.0
2024-09-12 15:20:00,89.94,90.01,89.93,90.0,23949.0,87.0539,87.1217,87.0442,87.112,23949.0
2024-09-12 15:25:00,89.99,90.01,89.95,89.96,19950.0,87.1023,87.1217,87.0636,87.0733,19950.0
2024-09-12 15:30:00,89.97,89.97,89.86,89.89,24654.0,87.0829,87.0829,86.9765,87.0055,24654.0
2024-09-12 15:35:00,89.89,90.01,89.88,89.98,35069.0,87.0055,87.1217,86.9958,87.0926,35069.0
2024-09-12 15:40:00,89.98,90.01,89.94,89.97,47840.0,87.0926,87.1217,87.0539,87.0829,47840.0
2024-09-12 15:45:00,89.97,90.01,89.91,89.93,53887.0,87.0829,87.1217,87.0249,87.0442,53887.0
2024-09-12 15:50:00,89.92,89.98,89.89,89.97,71230.0,87.0345,87.0926,87.0055,87.0829,71230.0
2024-09-12 15:55:00,89.97,90.04,89.93,90.02,494053.0,87.0829,87.1507,87.0442,87.1313,494053.0
2024-09-13 09:30:00,90.06,90.52,90.0,90.15,163962.0,87.1701,87.6153,87.112,87.2572,163962.0
2024-09-13 09:35:00,90.13,90.24,90.02,90.05,92706.0,87.2378,87.3443,87.1313,87.1604,92706.0
2024-09-13 09:40:00,90.05,90.3,90.0,90.28,170226.0,87.1604,87.4023,87.112,87.383,170226.0
2024-09-13 09:45:00,90.28,90.41,90.22,90.39,46213.0,87.383,87.5088,87.3249,87.4895,46213.0
2024-09-13 09:50:00,90.39,90.4,90.2,90.2,20574.0,87.4895,87.4991,87.3056,87.3056,20574.0
2024-09-13 09:55:00,90.24,90.32,90.21,90.25,74191.0,87.3443,87.4217,87.3152,87.354,74191.0
2024-09-13 10:00:00,90.26,90.35,90.2,90.2,41602.0,87.3636,87.4507,87.3056,87.3056,41602.0
2024-09-13 10:05:00,90.21,90.21,89.88,89.93,26913.0,87.3152,87.3152,86.9958,87.0442,26913.0
2024-09-13 10:10:00,89.93,90.11,89.93,90.04,78209.0,87.0442,87.2184,87.0442,87.1507,78209.0
2024-09-13 10:15:00,90.01,90.27,89.98,90.16,84091.0,87.1217,87.3733,87.0926,87.2668,84091.0
2024-09-13 10:20:00,90.16,90.27,90.16,90.25,26930.0,87.2668,87.3733,87.2668,87.354,26930.0
2024-09-13 10:25:00,90.24,90.26,90.14,90.17,21989.0,87.3443,87.3636,87.2475,87.2765,21989.0
2024-09-13 10:30:00,90.17,90.21,90.11,90.15,30744.0,87.2765,87.3152,87.2184,87.2572,30744.0
2024-09-13 10:35:00,90.15,90.37,90.15,90.37,203291.0,87.2572,87.4701,87.2572,87.4701,203291.0
2024-09-13 10:40:00,90.37,90.44,90.32,90.37,45796.0,87.4701,87.5379,87.4217,87.4701,45796.0
2024-09-13 10:45:00,90.37,90.37,90.19,90.27,46530.0,87.4701,87.4701,87.2959,87.3733,46530.0
2024-09-13 10:50:00,90.26,90.27,90.15,90.15,18501.0,87.3636,87.3733,87.2572,87.2572,18501.0
2024-09-13 10:55:00,90.15,90.19,90.08,90.15,52716.0,87.2572,87.2959,87.1894,87.2572,52716.0
2024-09-13 11:00:00,90.16,90.16,90.08,90.1,23979.0,87.2668,87.2668,87.1894,87.2088,23979.0
2024-09-13 11:05:00,90.1,90.15,90.07,90.13,21136.0,87.2088,87.2572,87.1797,87.2378,21136.0
2024-09-13 11:10:00,90.13,90.14,90.01,90.01,21685.0,87.2378,87.2475,87.1217,87.1217,21685.0
2024-09-13 11:15:00,90.03,90.08,89.99,90.01,66859.0,87.141,87.1894,87.1023,87.1217,66859.0
2024-09-13 11:20:00,90.01,90.11,89.97,90.08,29316.0,87.1217,87.2184,87.0829,87.1894,29316.0
2024-09-13 11:25:00,90.08,90.14,90.0,90.04,29799.0,87.1894,87.2475,87.112,87.1507,29799.0
2024-09-13 11:30:00,90.05,90.17,90.05,90.16,17649.0,87.1604,87.2765,87.1604,87.2668,17649.0
2024-09-13 11:35:00,90.15,90.24,90.13,90.2,66465.0,87.2572,87.3443,87.2378,87.3056,66465.0
2024-09-13 11:40:00,90.18,90.32,90.11,90.3,22479.0,87.2862,87.4217,87.2184,87.4023,22479.0
2024-09-13 11:45:00,90.3,90.34,90.27,90.29,17947.0,87.4023,87.4411,87.3733,87.3927,17947.0
2024-09-13 11:50:00,90.3,90.31,90.23,90.3,12148.0,87.4023,87.412,87.3346,87.4023,12148.0
2024-09-13 11:55:00,90.32,90.34,90.29,90.3,9854.0,87.4217,87.4411,87.3927,87.4023,9854.0
2024-09-13 12:00:00,90.31,90.33,90.21,90.23,62782.0,87.412,87.4314,87.3152,87.3346,62782.0
2024-09-13 12:05:00,90.23,90.31,90.23,90.26,50212.0,87.3346,87.412,87.3346,87.3636,50212.0
2024-09-13 12:10:00,90.27,90.31,90.24,90.29,24968.0,87.3733,87.412,87.3443,87.3927,24968.0
2024-09-13 12:15:00,90.28,90.29,90.24,90.25,27797.0,87.383,87.3927,87.3443,87.354,27797.0
2024-09-13 12:20:00,90.25,90.25,90.17,90.18,11782.0,87.354,87.354,87.2765,87.2862,11782.0
2024-09-13 12:25:00,90.18,90.2,90.16,90.17,11333.0,87.2862,87.3056,87.2668,87.2765,11333.0
2024-09-13 12:30:00,90.17,90.28,90.15,90.27,22427.0,87.2765,87.383,87.2572,87.3733,22427.0
2024-09-13 12:35:00,90.27,90.3,90.21,90.26,33648.0,87.3733,87.4023,87.3152,87.3636,33648.0
2024-09-13 12:40:00,90.25,90.33,90.24,90.29,11264.0,87.354,87.4314,87.3443,87.3927,11264.0
2024-09-13 12:45:00,90.29,90.31,90.23,90.27,28302.0,87.3927,87.412,87.3346,87.3733,28302.0
2024-09-13 12:50:00,90.26,90.28,90.18,90.23,8020.0,87.3636,87.383,87.2862,87.3346,8020.0
2024-09-13 12:55:00,90.23,90.25,90.17,90.2,30282.0,87.3346,87.354,87.2765,87.3056,30282.0
2024-09-13 13:00:00,90.19,90.2,90.14,90.18,33431.0,87.2959,87.3056,87.2475,87.2862,33431.0
2024-09-13 13:05:00,90.17,90.25,90.16,90.21,11971.0,87.2765,87.354,87.2668,87.3152,11971.0
2024-09-13 13:10:00,90.21,90.3,90.2,90.28,38495.0,87.3152,87.4023,87.3056,87.383,38495.0
2024-09-13 13:15:00,90.27,90.28,90.24,90.24,11497.0,87.3733,87.383,87.3443,87.3443,11497.0
2024-09-13 13:20:00,90.24,90.26,90.17,90.19,42715.0,87.3443,87.3636,87.2765,87.2959,42715.0
2024-09-13 13:25:00,90.2,90.25,90.17,90.24,13855.0,87.3056,87.354,87.2765,87.3443,13855.0
2024-09-13 13:30:00,90.24,90.25,90.11,90.13,41563.0,87.3443,87.354,87.2184,87.2378,41563.0
2024-09-13 13:35:00,90.13,90.3,90.12,90.29,37686.0,87.2378,87.4023,87.2281,87.3927,37686.0
2024-09-13 13:40:00,90.28,90.31,90.24,90.25,19626.0,87.383,87.412,87.3443,87.354,19626.0
2024-09-13 13:45:00,90.25,90.28,90.23,90.24,10275.0,87.354,87.383,87.3346,87.3443,10275.0
2024-09-13 13:50:00,90.24,90.28,90.23,90.24,11176.0,87.3443,87.383,87.3346,87.3443,11176.0
2024-09-13 13:55:00,90.25,90.28,90.24,90.24,7315.0,87.354,87.383,87.3443,87.3443,7315.0
2024-09-13 14:00:00,90.25,90.26,90.13,90.18,17063.0,87.354,87.3636,87.2378,87.2862,17063.0
2024-09-13 14:05:00,90.19,90.31,90.19,90.28,33612.0,87.2959,87.412,87.2959,87.383,33612.0
2024-09-13 14:10:00,90.28,90.4,90.25,90.37,108033.0,87.383,87.4991,87.354,87.4701,108033.0
2024-09-13 14:15:00,90.37,90.43,90.36,90.38,14461.0,87.4701,87.5282,87.4604,87.4798,14461.0
2024-09-13 14:20:00,90.39,90.4,90.34,90.34,15153.0,87.4895,87.4991,87.4411,87.4411,15153.0
2024-09-13 14:25:00,90.32,90.4,90.3,90.36,50737.0,87.4217,87.4991,87.4023,87.4604,50737.0
2024-09-13 14:30:00,90.33,90.33,90.21,90.23,31438.0,87.4314,87.4314,87.3152,87.3346,31438.0
2024-09-13 14:35:00,90.23,90.23,90.18,90.21,11885.0,87.3346,87.3346,87.2862,87.3152,11885.0
2024-09-13 14:40:00,90.2,90.25,90.19,90.22,11752.0,87.3056,87.354,87.2959,87.3249,11752.0
2024-09-13 14:45:00,90.22,90.25,90.2,90.2,12015.0,87.3249,87.354,87.3056,87.3056,12015.0
2024-09-13 14:50:00,90.2,90.2,90.15,90.18,31226.0,87.3056,87.3056,87.2572,87.2862,31226.0
2024-09-13 14:55:00,90.17,90.17,90.14,90.16,9099.0,87.2765,87.2765,87.2475,87.2668,9099.0
2024-09-13 15:00:00,90.15,90.16,90.11,90.14,27639.0,87.2572,87.2668,87.2184,87.2475,27639.0
2024-09-13 15:05:00,90.14,90.23,90.12,90.18,52937.0,87.2475,87.3346,87.2281,87.2862,52937.0
2024-09-13 15:10:00,90.17,90.18,90.11,90.12,35321.0,87.2765,87.2862,87.2184,87.2281,35321.0
2024-09-13 15:15:00,90.12,90.16,90.08,90.13,32888.0,87.2281,87.2668,87.1894,87.2378,32888.0
2024-09-13 15:20:00,90.13,90.15,90.1,90.15,27813.0,87.2378,87.2572,87.2088,87.2572,27813.0
2024-09-13 15:25:00,90.15,90.16,90.11,90.13,26289.0,87.2572,87.2668,87.2184,87.2378,26289.0
2024-09-13 15:30:00,90.13,90.14,90.02,90.05,56014.0,87.2378,87.2475,87.1313,87.1604,56014.0
2024-09-13 15:35:00,90.04,90.04,89.97,90.02,41242.0,87.1507,87.1507,87.0829,87.1313,41242.0
2024-09-13 15:40:00,90.02,90.03,89.96,89.98,38820.0,87.1313,87.141,87.0733,87.0926,38820.0
2024-09-13 15:45:00,89.98,90.09,89.96,90.08,88064.0,87.0926,87.1991,87.0733,87.1894,88064.0
2024-09-13 15:50:00,90.08,90.19,90.04,90.12,152550.0,87.1894,87.2959,87.1507,87.2281,152550.0
2024-09-13 15:55:00,90.11,90.18,89.98,89.99,242833.0,87.2184,87.2862,87.0926,87.1023,242833.0
2024-09-16 09:30:00,90.0,90.2,89.75,90.05,398116.0,87.112,87.3056,86.87,87.1604,398116.0
2024-09-16 09:35:00,90.06,90.24,89.91,89.94,124452.0,87.1701,87.3443,87.0249,87.0539,124452.0
2024-09-16 09:40:00,89.92,90.14,89.89,89.95,49838.0,87.0345,87.2475,87.0055,87.0636,49838.0
2024-09-16 09:45:00,89.95,90.11,89.91,90.1,63431.0,87.0636,87.2184,87.0249,87.2088,63431.0
2024-09-16 09:50:00,90.1,90.15,90.01,90.06,43878.0,87.2088,87.2572,87.1217,87.1701,43878.0
2024-09-16 09:55:00,90.07,90.1,90.0,90.1,49854.0,87.1797,87.2088,87.112,87.2088,49854.0
2024-09-16 10:00:00,90.1,90.13,89.73,89.74,45208.0,87.2088,87.2378,86.8506,86.8603,45208.0
2024-09-16 10:05:00,89.75,89.95,89.7,89.9,40481.0,86.87,87.0636,86.8216,87.0152,40481.0
2024-09-16 10:10:00,89.89,89.92,89.78,89.8,32916.0,87.0055,87.0345,86.899,86.9184,32916.0
2024-09-16 10:15:00,89.81,89.86,89.67,89.71,27106.0,86.9281,86.9765,86.7926,86.8313,27106.0
2024-09-16 10:20:00,89.71,89.79,89.7,89.71,46956.0,86.8313,86.9087,86.8216,86.8313,46956.0
2024-09-16 10:25:00,89.71,89.73,89.52,89.58,31631.0,86.8313,86.8506,86.6474,86.7055,31631.0
2024-09-16 10:30:00,89.58,89.65,89.54,89.58,32949.0,86.7055,86.7732,86.6667,86.7055,32949.0
2024-09-16 10:35:00,89.59,89.67,89.48,89.5,42990.0,86.7151,86.7926,86.6087,86.628,42990.0
2024-09-16 10:40:00,89.48,89.56,89.43,89.56,28404.0,86.6087,86.6861,86.5603,86.6861,28404.0
2024-09-16 10:45:00,89.57,89.72,89.56,89.64,36471.0,86.6958,86.841,86.6861,86.7635,36471.0
2024-09-16 10:50:00,89.63,89.72,89.55,89.63,25667.0,86.7538,86.841,86.6764,86.7538,25667.0
2024-09-16 10:55:00,89.63,89.63,89.52,89.6,41295.0,86.7538,86.7538,86.6474,86.7248,41295.0
2024-09-16 11:00:00,89.59,89.76,89.54,89.76,30263.0,86.7151,86.8797,86.6667,86.8797,30263.0
2024-09-16 11:05:00,89.76,89.82,89.7,89.81,15035.0,86.8797,86.9378,86.8216,86.9281,15035.0
2024-09-16 11:10:00,89.79,89.79,89.61,89.61,22216.0,86.9087,86.9087,86.7345,86.7345,22216.0
2024-09-16 11:15:00,89.61,89.61,89.53,89.54,30037.0,86.7345,86.7345,86.6571,86.6667,30037.0
2024-09-16 11:20:00,89.54,89.55,89.49,89.52,28667.0,86.6667,86.6764,86.6183,86.6474,28667.0
2024-09-16 11:25:00,89.53,89.57,89.47,89.51,22069.0,86.6571,86.6958,86.599,86.6377,22069.0
2024-09-16 11:30:00,89.5,89.56,89.5,89.54,19616.0,86.628,86.6861,86.628,86.6667,19616.0
2024-09-16 11:35:00,89.54,89.55,89.5,89.54,17901.0,86.6667,86.6764,86.628,86.6667,17901.0
2024-09-16 11:40:00,89.55,89.59,89.52,89.58,16706.0,86.6764,86.7151,86.6474,86.7055,16706.0
2024-09-16 11:45:00,89.58,89.74,89.57,89.73,16052.0,86.7055,86.8603,86.6958,86.8506,16052.0
2024-09-16 11:50:00,89.74,89.75,89.61,89.63,19919.0,86.8603,86.87,86.7345,86.7538,19919.0
2024-09-16 11:55:00,89.64,89.67,89.63,89.67,19175.0,86.7635,86.7926,86.7538,86.7926,19175.0
2024-09-16 12:00:00,89.66,89.66,89.6,89.61,18275.0,86.7829,86.7829,86.7248,86.7345,18275.0
2024-09-16 12:05:00,89.61,89.7,89.6,89.7,21990.0,86.7345,86.8216,86.7248,86.8216,21990.0
2024-09-16 12:10:00,89.71,89.88,89.7,89.86,46186.0,86.8313,86.9958,86.8216,86.9765,46186.0
2024-09-16 12:15:00,89.86,89.92,89.78,89.8,37060.0,86.9765,87.0345,86.899,86.9184,37060.0
2024-09-16 12:20:00,89.8,89.85,89.78,89.81,18694.0,86.9184,86.9668,86.899,86.9281,18694.0
2024-09-16 12:25:00,89.81,89.98,89.8,89.97,42357.0,86.9281,87.0926,86.9184,87.0829,42357.0
2024-09-16 12:30:00,89.96,90.0,89.88,89.92,23762.0,87.0733,87.112,86.9958,87.0345,23762.0
2024-09-16 12:35:00,89.92,90.01,89.92,89.96,177548.0,87.0345,87.1217,87.0345,87.0733,177548.0
2024-09-16 12:40:00,89.96,90.01,89.96,89.98,11909.0,87.0733,87.1217,87.0733,87.0926,11909.0
2024-09-16 12:45:00,89.99,89.99,89.86,89.93,21864.0,87.1023,87.1023,86.9765,87.0442,21864.0
2024-09-16 12:50:00,89.93,89.94,89.9,89.92,11055.0,87.0442,87.0539,87.0152,87.0345,11055.0
2024-09-16 12:55:00,89.93,89.96,89.89,89.95,15893.0,87.0442,87.0733,87.0055,87.0636,15893.0
2024-09-16 13:00:00,89.96,89.96,89.89,89.93,14348.0,87.0733,87.0733,87.0055,87.0442,14348.0
2024-09-16 13:05:00,89.94,89.95,89.88,89.9,11519.0,87.0539,87.0636,86.9958,87.0152,11519.0
2024-09-16 13:10:00,89.9,89.91,89.86,89.9,14493.0,87.0152,87.0249,86.9765,87.0152,14493.0
2024-09-16 13:15:00,89.9,89.94,89.86,89.91,15682.0,87.0152,87.0539,86.9765,87.0249,15682.0
2024-09-16 13:20:00,89.92,89.95,89.83,89.85,20979.0,87.0345,87.0636,86.9474,86.9668,20979.0
2024-09-16 13:25:00,89.85,89.89,89.79,89.83,22688.0,86.9668,87.0055,86.9087,86.9474,22688.0
2024-09-16 13:30:00,89.82,89.82,89.76,89.77,14919.0,86.9378,86.9378,86.8797,86.8894,14919.0
2024-09-16 13:35:00,89.78,89.86,89.76,89.86,14312.0,86.899,86.9765,86.8797,86.9765,14312.0
2024-09-16 13:40:00,89.85,89.89,89.83,89.88,14583.0,86.9668,87.0055,86.9474,86.9958,14583.0
2024-09-16 13:45:00,89.88,89.88,89.82,89.87,20399.0,86.9958,86.9958,86.9378,86.9861,20399.0
2024-09-16 13:50:00,89.86,89.92,89.86,89.88,30825.0,86.9765,87.0345,86.9765,86.9958,30825.0
2024-09-16 13:55:00,89.88,89.99,89.88,89.94,56015.0,86.9958,87.1023,86.9958,87.0539,56015.0
2024-09-16 14:00:00,89.94,89.95,89.87,89.89,17433.0,87.0539,87.0636,86.9861,87.0055,17433.0
2024-09-16 14:05:00,89.89,89.92,89.88,89.91,15152.0,87.0055,87.0345,86.9958,87.0249,15152.0
2024-09-16 14:10:00,89.91,89.98,89.91,89.95,16951.0,87.0249,87.0926,87.0249,87.0636,16951.0
2024-09-16 14:15:00,89.96,89.98,89.94,89.98,34819.0,87.0733,87.0926,87.0539,87.0926,34819.0
2024-09-16 14:20:00,89.98,90.01,89.97,89.98,32212.0,87.0926,87.1217,87.0829,87.0926,32212.0
2024-09-16 14:25:00,89.98,90.04,89.97,90.04,360831.0,87.0926,87.1507,87.0829,87.1507,360831.0
2024-09-16 14:30:00,90.03,90.04,89.97,90.0,111607.0,87.141,87.1507,87.0829,87.112,111607.0
2024-09-16 14:35:00,90.02,90.02,89.98,90.0,44857.0,87.1313,87.1313,87.0926,87.112,44857.0
2024-09-16 14:40:00,90.0,90.01,89.95,90.0,23975.0,87.112,87.1217,87.0636,87.112,23975.0
2024-09-16 14:45:00,90.0,90.01,89.97,90.0,28500.0,87.112,87.1217,87.0829,87.112,28500.0
2024-09-16 14:50:00,89.99,90.02,89.97,89.98,23015.0,87.1023,87.1313,87.0829,87.0926,23015.0
2024-09-16 14:55:00,89.98,90.06,89.98,90.02,39617.0,87.0926,87.1701,87.0926,87.1313,39617.0
2024-09-16 15:00:00,90.02,90.02,89.99,90.0,22386.0,87.1313,87.1313,87.1023,87.112,22386.0
2024-09-16 15:05:00,90.0,90.03,89.99,90.03,21470.0,87.112,87.141,87.1023,87.141,21470.0
2024-09-16 15:10:00,90.03,90.03,89.98,90.0,44279.0,87.141,87.141,87.0926,87.112,44279.0
2024-09-16 15:15:00,90.0,90.05,89.99,90.03,27646.0,87.112,87.1604,87.1023,87.141,27646.0
2024-09-16 15:20:00,90.04,90.05,90.0,90.0,24664.0,87.1507,87.1604,87.112,87.112,24664.0
2024-09-16 15:25:00,90.01,90.04,90.0,90.02,25517.0,87.1217,87.1507,87.112,87.1313,25517.0
2024-09-16 15:30:00,90.02,90.05,89.99,90.03,35608.0,87.1313,87.1604,87.1023,87.141,35608.0
2024-09-16 15:35:00,90.03,90.07,89.99,90.01,31154.0,87.141,87.1797,87.1023,87.1217,31154.0
2024-09-16 15:40:00,90.01,90.03,90.0,90.01,34721.0,87.1217,87.141,87.112,87.1217,34721.0
2024-09-16 15:45:00,90.0,90.02,89.99,90.0,51010.0,87.112,87.1313,87.1023,87.112,51010.0
2024-09-16 15:50:00,90.01,90.08,89.94,90.08,129980.0,87.1217,87.1894,87.0539,87.1894,129980.0
2024-09-16 15:55:00,90.07,90.15,90.01,90.1,267753.0,87.1797,87.2572,87.1217,87.2088,267753.0
2024-09-17 09:30:00,90.0,90.05,89.83,90.01,149963.0,87.112,87.1604,86.9474,87.1217,149963.0
2024-09-17 09:35:00,90.01,90.05,89.86,89.88,32069.0,87.1217,87.1604,86.9765,86.9958,32069.0
2024-09-17 09:40:00,89.88,89.94,89.84,89.89,19905.0,86.9958,87.0539,86.9571,87.0055,19905.0
2024-09-17 09:45:00,89.9,90.01,89.9,89.99,34632.0,87.0152,87.1217,87.0152,87.1023,34632.0
2024-09-17 09:50:00,90.0,90.03,89.93,89.98,36438.0,87.112,87.141,87.0442,87.0926,36438.0
2024-09-17 09:55:00,90.0,90.01,89.88,89.91,25314.0,87.112,87.1217,86.9958,87.0249,25314.0
2024-09-17 10:00:00,89.91,90.03,89.83,90.02,27535.0,87.0249,87.141,86.9474,87.1313,27535.0
2024-09-17 10:05:00,90.02,90.24,90.0,90.1,72024.0,87.1313,87.3443,87.112,87.2088,72024.0
2024-09-17 10:10:00,90.11,90.11,89.97,89.99,123699.0,87.2184,87.2184,87.0829,87.1023,123699.0
2024-09-17 10:15:00,89.99,90.1,89.95,90.08,50519.0,87.1023,87.2088,87.0636,87.1894,50519.0
2024-09-17 10:20:00,90.09,90.1,90.0,90.06,30507.0,87.1991,87.2088,87.112,87.1701,30507.0
2024-09-17 10:25:00,90.05,90.05,89.95,89.97,22378.0,87.1604,87.1604,87.0636,87.0829,22378.0
2024-09-17 10:30:00,89.97,89.99,89.92,89.95,23798.0,87.0829,87.1023,87.0345,87.0636,23798.0
2024-09-17 10:35:00,89.95,89.95,89.83,89.86,33402.0,87.0636,87.0636,86.9474,86.9765,33402.0
2024-09-17 10:40:00,89.86,89.91,89.8,89.8,29082.0,86.9765,87.0249,86.9184,86.9184,29082.0
2024-09-17 10:45:00,89.81,89.83,89.7,89.76,56495.0,86.9281,86.9474,86.8216,86.8797,56495.0
2024-09-17 10:50:00,89.75,89.76,89.64,89.64,59619.0,86.87,86.8797,86.7635,86.7635,59619.0
2024-09-17 10:55:00,89.64,89.65,89.48,89.57,65001.0,86.7635,86.7732,86.6087,86.6958,65001.0
2024-09-17 11:00:00,89.57,89.68,89.55,89.55,31657.0,86.6958,86.8022,86.6764,86.6764,31657.0
2024-09-17 11:05:00,89.56,89.6,89.5,89.55,80823.0,86.6861,86.7248,86.628,86.6764,80823.0
2024-09-17 11:10:00,89.55,89.55,89.27,89.28,36603.0,86.6764,86.6764,86.4054,86.4151,36603.0
2024-09-17 11:15:00,89.28,89.35,89.25,89.31,36729.0,86.4151,86.4828,86.386,86.4441,36729.0
2024-09-17 11:20:00,89.31,89.31,89.17,89.22,39804.0,86.4441,86.4441,86.3086,86.357,39804.0
2024-09-17 11:25:00,89.21,89.23,89.04,89.04,48279.0,86.3473,86.3667,86.1828,86.1828,48279.0
2024-09-17 11:30:00,89.04,89.2,89.04,89.14,85699.0,86.1828,86.3376,86.1828,86.2796,85699.0
2024-09-17 11:35:00,89.15,89.16,89.06,89.13,45750.0,86.2893,86.2989,86.2021,86.2699,45750.0
2024-09-17 11:40:00,89.12,89.12,88.96,88.97,25415.0,86.2602,86.2602,86.1053,86.115,25415.0
2024-09-17 11:45:00,88.96,89.0,88.92,88.99,30061.0,86.1053,86.1441,86.0666,86.1344,30061.0
2024-09-17 11:50:00,88.99,89.04,88.96,89.02,19392.0,86.1344,86.1828,86.1053,86.1634,19392.0
2024-09-17 11:55:00,89.02,89.17,89.02,89.13,48921.0,86.1634,86.3086,86.1634,86.2699,48921.0
2024-09-17 12:00:00,89.14,89.15,89.04,89.04,54681.0,86.2796,86.2893,86.1828,86.1828,54681.0
2024-09-17 12:05:00,89.06,89.07,89.02,89.04,36320.0,86.2021,86.2118,86.1634,86.1828,36320.0
2024-09-17 12:10:00,89.04,89.04,88.97,88.97,45558.0,86.1828,86.1828,86.115,86.115,45558.0
2024-09-17 12:15:00,88.95,89.05,88.88,89.05,37974.0,86.0957,86.1925,86.0279,86.1925,37974.0
2024-09-17 12:20:00,89.06,89.07,88.89,88.96,56043.0,86.2021,86.2118,86.0376,86.1053,56043.0
2024-09-17 12:25:00,88.96,88.97,88.89,88.9,27141.0,86.1053,86.115,86.0376,86.0473,27141.0
2024-09-17 12:30:00,88.89,88.89,88.69,88.69,24039.0,86.0376,86.0376,85.844,85.844,24039.0
2024-09-17 12:35:00,88.7,88.71,88.57,88.6,42374.0,85.8537,85.8634,85.7279,85.7569,42374.0
2024-09-17 12:40:00,88.6,88.63,88.46,88.55,42821.0,85.7569,85.7859,85.6214,85.7085,42821.0
2024-09-17 12:45:00,88.57,88.57,88.33,88.34,47052.0,85.7279,85.7279,85.4956,85.5052,47052.0
2024-09-17 12:50:00,88.34,88.42,88.26,88.4,42577.0,85.5052,85.5827,85.4278,85.5633,42577.0
2024-09-17 12:55:00,88.39,88.42,88.26,88.3,66239.0,85.5536,85.5827,85.4278,85.4665,66239.0
2024-09-17 13:00:00,88.3,88.34,88.26,88.31,27388.0,85.4665,85.5052,85.4278,85.4762,27388.0
2024-09-17 13:05:00,88.31,88.39,88.31,88.37,23061.0,85.4762,85.5536,85.4762,85.5343,23061.0
2024-09-17 13:10:00,88.38,88.43,88.29,88.33,17959.0,85.544,85.5924,85.4568,85.4956,17959.0
2024-09-17 13:15:00,88.33,88.36,88.31,88.32,16560.0,85.4956,85.5246,85.4762,85.4859,16560.0
2024-09-17 13:20:00,88.32,88.42,88.32,88.42,45322.0,85.4859,85.5827,85.4859,85.5827,45322.0
2024-09-17 13:25:00,88.42,88.42,88.33,88.34,60456.0,85.5827,85.5827,85.4956,85.5052,60456.0
2024-09-17 13:30:00,88.34,88.39,88.31,88.34,35272.0,85.5052,85.5536,85.4762,85.5052,35272.0
2024-09-17 13:35:00,88.34,88.39,88.29,88.39,68730.0,85.5052,85.5536,85.4568,85.5536,68730.0
2024-09-17 13:40:00,88.4,88.44,88.37,88.38,55588.0,85.5633,85.602,85.5343,85.544,55588.0
2024-09-17 13:45:00,88.38,88.5,88.33,88.5,131994.0,85.544,85.6601,85.4956,85.6601,131994.0
2024-09-17 13:50:00,88.5,88.51,88.36,88.41,71848.0,85.6601,85.6698,85.5246,85.573,71848.0
2024-09-17 13:55:00,88.4,88.41,88.25,88.26,40612.0,85.5633,85.573,85.4181,85.4278,40612.0
2024-09-17 14:00:00,88.27,88.32,88.25,88.3,18719.0,85.4375,85.4859,85.4181,85.4665,18719.0
2024-09-17 14:05:00,88.3,88.32,88.23,88.26,23554.0,85.4665,85.4859,85.3988,85.4278,23554.0
2024-09-17 14:10:00,88.26,88.35,88.23,88.32,29675.0,85.4278,85.5149,85.3988,85.4859,29675.0
2024-09-17 14:15:00,88.33,88.41,88.32,88.4,29863.0,85.4956,85.573,85.4859,85.5633,29863.0
2024-09-17 14:20:00,88.41,88.48,88.39,88.46,21115.0,85.573,85.6408,85.5536,85.6214,21115.0
2024-09-17 14:25:00,88.47,88.55,88.46,88.5,75054.0,85.6311,85.7085,85.6214,85.6601,75054.0
2024-09-17 14:30:00,88.5,88.59,88.49,88.57,94690.0,85.6601,85.7472,85.6504,85.7279,94690.0
2024-09-17 14:35:00,88.56,88.58,88.51,88.54,23163.0,85.7182,85.7375,85.6698,85.6988,23163.0
2024-09-17 14:40:00,88.54,88.55,88.49,88.51,71047.0,85.6988,85.7085,85.6504,85.6698,71047.0
2024-09-17 14:45:00,88.51,88.56,88.47,88.52,48559.0,85.6698,85.7182,85.6311,85.6795,48559.0
2024-09-17 14:50:00,88.53,88.53,88.45,88.47,31828.0,85.6891,85.6891,85.6117,85.6311,31828.0
2024-09-17 14:55:00,88.47,88.47,88.37,88.41,90285.0,85.6311,85.6311,85.5343,85.573,90285.0
2024-09-17 15:00:00,88.41,88.45,88.39,88.4,38762.0,85.573,85.6117,85.5536,85.5633,38762.0
2024-09-17 15:05:00,88.39,88.41,88.31,88.31,72090.0,85.5536,85.573,85.4762,85.4762,72090.0
2024-09-17 15:10:00,88.31,88.31,88.2,88.22,35831.0,85.4762,85.4762,85.3697,85.3891,35831.0
2024-09-17 15:15:00,88.24,88.29,88.16,88.17,36617.0,85.4085,85.4568,85.331,85.3407,36617.0
2024-09-17 15:20:00,88.17,88.18,88.03,88.11,74327.0,85.3407,85.3504,85.2052,85.2826,74327.0
2024-09-17 15:25:00,88.11,88.26,88.1,88.26,32403.0,85.2826,85.4278,85.2729,85.4278,32403.0
2024-09-17 15:30:00,88.27,88.35,88.21,88.29,50309.0,85.4375,85.5149,85.3794,85.4568,50309.0
2024-09-17 15:35:00,88.3,88.33,88.21,88.23,115257.0,85.4665,85.4956,85.3794,85.3988,115257.0
2024-09-17 15:40:00,88.23,88.39,88.22,88.33,51398.0,85.3988,85.5536,85.3891,85.4956,51398.0
2024-09-17 15:45:00,88.34,88.4,88.26,88.4,201633.0,85.5052,85.5633,85.4278,85.5633,201633.0
2024-09-17 15:50:00,88.41,88.48,88.36,88.47,139107.0,85.573,85.6408,85.5246,85.6311,139107.0
2024-09-17 15:55:00,88.48,88.68,88.46,88.64,579959.0,85.6408,85.8343,85.6214,85.7956,579959.0
2024-09-18 09:30:00,88.03,88.19,87.67,87.85,123636.0,85.2052,85.3601,84.8567,85.031,123636.0
2024-09-18 09:35:00,87.82,88.33,87.82,88.32,27050.0,85.0019,85.4956,85.0019,85.4859,27050.0
2024-09-18 09:40:00,88.35,88.41,87.95,87.97,44740.0,85.5149,85.573,85.1278,85.1471,44740.0
2024-09-18 09:45:00,87.98,88.01,87.73,87.83,41698.0,85.1568,85.1858,84.9148,85.0116,41698.0
2024-09-18 09:50:00,87.79,88.04,87.76,87.86,90876.0,84.9729,85.2149,84.9439,85.0406,90876.0
2024-09-18 09:55:00,87.86,87.97,87.76,87.97,30050.0,85.0406,85.1471,84.9439,85.1471,30050.0
2024-09-18 10:00:00,87.99,88.11,87.93,88.03,30840.0,85.1665,85.2826,85.1084,85.2052,30840.0
2024-09-18 10:05:00,88.04,88.08,87.88,88.04,37069.0,85.2149,85.2536,85.06,85.2149,37069.0
2024-09-18 10:10:00,88.02,88.05,87.9,87.98,42145.0,85.1955,85.2246,85.0794,85.1568,42145.0
2024-09-18 10:15:00,88.0,88.0,87.79,87.83,29576.0,85.1762,85.1762,84.9729,85.0116,29576.0
2024-09-18 10:20:00,87.81,87.84,87.72,87.8,39760.0,84.9923,85.0213,84.9051,84.9826,39760.0
2024-09-18 10:25:00,87.79,87.85,87.72,87.81,25062.0,84.9729,85.031,84.9051,84.9923,25062.0
2024-09-18 10:30:00,87.8,87.92,87.76,87.88,25591.0,84.9826,85.0987,84.9439,85.06,25591.0
2024-09-18 10:35:00,87.89,88.06,87.89,88.04,19686.0,85.0697,85.2342,85.0697,85.2149,19686.0
2024-09-18 10:40:00,88.03,88.25,88.03,88.21,19814.0,85.2052,85.4181,85.2052,85.3794,19814.0
2024-09-18 10:45:00,88.21,88.32,88.2,88.27,17636.0,85.3794,85.4859,85.3697,85.4375,17636.0
2024-09-18 10:50:00,88.27,88.42,88.21,88.39,13305.0,85.4375,85.5827,85.3794,85.5536,13305.0
2024-09-18 10:55:00,88.4,88.45,88.34,88.34,14660.0,85.5633,85.6117,85.5052,85.5052,14660.0
2024-09-18 11:00:00,88.36,88.41,88.29,88.29,22449.0,85.5246,85.573,85.4568,85.4568,22449.0
2024-09-18 11:05:00,88.3,88.38,88.3,88.35,18942.0,85.4665,85.544,85.4665,85.5149,18942.0
2024-09-18 11:10:00,88.34,88.34,88.12,88.13,19808.0,85.5052,85.5052,85.2923,85.302,19808.0
2024-09-18 11:15:00,88.12,88.13,88.04,88.12,19147.0,85.2923,85.302,85.2149,85.2923,19147.0
2024-09-18 11:20:00,88.12,88.14,88.03,88.07,27189.0,85.2923,85.3117,85.2052,85.2439,27189.0
2024-09-18 11:25:00,88.07,88.11,88.03,88.09,23504.0,85.2439,85.2826,85.2052,85.2633,23504.0
2024-09-18 11:30:00,88.09,88.15,88.08,88.14,21517.0,85.2633,85.3213,85.2536,85.3117,21517.0
2024-09-18 11:35:00,88.14,88.19,88.11,88.13,24825.0,85.3117,85.3601,85.2826,85.302,24825.0
2024-09-18 11:40:00,88.14,88.18,88.12,88.15,17601.0,85.3117,85.3504,85.2923,85.3213,17601.0
2024-09-18 11:45:00,88.15,88.19,88.09,88.18,27445.0,85.3213,85.3601,85.2633,85.3504,27445.0
2024-09-18 11:50:00,88.16,88.25,88.16,88.18,22132.0,85.331,85.4181,85.331,85.3504,22132.0
2024-09-18 11:55:00,88.17,88.2,88.15,88.18,15779.0,85.3407,85.3697,85.3213,85.3504,15779.0
2024-09-18 12:00:00,88.16,88.18,88.07,88.13,19212.0,85.331,85.3504,85.2439,85.302,19212.0
2024-09-18 12:05:00,88.14,88.18,88.06,88.06,12894.0,85.3117,85.3504,85.2342,85.2342,12894.0
2024-09-18 12:10:00,88.06,88.09,88.04,88.06,18505.0,85.2342,85.2633,85.2149,85.2342,18505.0
2024-09-18 12:15:00,88.05,88.09,88.04,88.07,16373.0,85.2246,85.2633,85.2149,85.2439,16373.0
2024-09-18 12:20:00,88.06,88.08,88.0,88.0,23070.0,85.2342,85.2536,85.1762,85.1762,23070.0
2024-09-18 12:25:00,88.0,88.07,88.0,88.04,20753.0,85.1762,85.2439,85.1762,85.2149,20753.0
2024-09-18 12:30:00,88.04,88.11,88.03,88.08,19395.0,85.2149,85.2826,85.2052,85.2536,19395.0
2024-09-18 12:35:00,88.07,88.12,88.06,88.06,17276.0,85.2439,85.2923,85.2342,85.2342,17276.0
2024-09-18 12:40:00,88.07,88.09,88.02,88.05,18566.0,85.2439,85.2633,85.1955,85.2246,18566.0
2024-09-18 12:45:00,88.04,88.05,88.01,88.01,17137.0,85.2149,85.2246,85.1858,85.1858,17137.0
2024-09-18 12:50:00,88.01,88.06,88.0,88.02,22761.0,85.1858,85.2342,85.1762,85.1955,22761.0
2024-09-18 12:55:00,88.01,88.01,87.88,87.88,21076.0,85.1858,85.1858,85.06,85.06,21076.0
2024-09-18 13:00:00,87.9,87.98,87.89,87.98,17076.0,85.0794,85.1568,85.0697,85.1568,17076.0
2024-09-18 13:05:00,87.97,87.99,87.93,87.98,16874.0,85.1471,85.1665,85.1084,85.1568,16874.0
2024-09-18 13:10:00,87.99,88.06,87.99,88.04,12480.0,85.1665,85.2342,85.1665,85.2149,12480.0
2024-09-18 13:15:00,88.05,88.05,88.0,88.0,16595.0,85.2246,85.2246,85.1762,85.1762,16595.0
2024-09-18 13:20:00,88.01,88.01,87.88,87.88,14329.0,85.1858,85.1858,85.06,85.06,14329.0
2024-09-18 13:25:00,87.88,87.98,87.88,87.98,18563.0,85.06,85.1568,85.06,85.1568,18563.0
2024-09-18 13:30:00,87.97,88.01,87.94,87.99,19561.0,85.1471,85.1858,85.1181,85.1665,19561.0
2024-09-18 13:35:00,88.0,88.05,87.92,87.95,19328.0,85.1762,85.2246,85.0987,85.1278,19328.0
2024-09-18 13:40:00,87.94,87.96,87.88,87.89,24964.0,85.1181,85.1374,85.06,85.0697,24964.0
2024-09-18 13:45:00,87.9,88.01,87.89,87.98,32604.0,85.0794,85.1858,85.0697,85.1568,32604.0
2024-09-18 13:50:00,87.98,88.02,87.87,87.9,20377.0,85.1568,85.1955,85.0503,85.0794,20377.0
2024-09-18 13:55:00,87.9,87.9,87.8,87.84,18490.0,85.0794,85.0794,84.9826,85.0213,18490.0
2024-09-18 14:00:00,87.83,88.51,87.68,88.24,81720.0,85.0116,85.6698,84.8664,85.4085,81720.0
2024-09-18 14:05:00,88.24,88.3,88.02,88.16,38645.0,85.4085,85.4665,85.1955,85.331,38645.0
2024-09-18 14:10:00,88.14,88.15,87.96,88.07,41953.0,85.3117,85.3213,85.1374,85.2439,41953.0
2024-09-18 14:15:00,88.07,88.17,88.05,88.13,31378.0,85.2439,85.3407,85.2246,85.302,31378.0
2024-09-18 14:20:00,88.13,88.16,87.87,87.93,23244.0,85.302,85.331,85.0503,85.1084,23244.0
2024-09-18 14:25:00,87.95,88.03,87.88,88.01,26855.0,85.1278,85.2052,85.06,85.1858,26855.0
2024-09-18 14:30:00,88.0,88.07,87.97,88.01,28714.0,85.1762,85.2439,85.1471,85.1858,28714.0
2024-09-18 14:35:00,88.02,88.03,87.77,87.92,40337.0,85.1955,85.2052,84.9535,85.0987,40337.0
2024-09-18 14:40:00,87.92,87.95,87.72,87.75,39378.0,85.0987,85.1278,84.9051,84.9342,39378.0
2024-09-18 14:45:00,87.73,88.05,87.73,88.01,29733.0,84.9148,85.2246,84.9148,85.1858,29733.0
2024-09-18 14:50:00,88.02,88.12,87.99,88.04,31419.0,85.1955,85.2923,85.1665,85.2149,31419.0
2024-09-18 14:55:00,88.03,88.16,87.83,87.85,47054.0,85.2052,85.331,85.0116,85.031,47054.0
2024-09-18 15:00:00,87.85,88.03,87.8,87.99,33440.0,85.031,85.2052,84.9826,85.1665,33440.0
2024-09-18 15:05:00,87.98,88.12,87.94,88.07,53715.0,85.1568,85.2923,85.1181,85.2439,53715.0
2024-09-18 15:10:00,88.07,88.31,88.05,88.26,39581.0,85.2439,85.4762,85.2246,85.4278,39581.0
2024-09-18 15:15:00,88.25,88.31,88.21,88.27,33883.0,85.4181,85.4762,85.3794,85.4375,33883.0
2024-09-18 15:20:00,88.27,88.27,87.97,88.13,37327.0,85.4375,85.4375,85.1471,85.302,37327.0
2024-09-18 15:25:00,88.13,88.38,88.12,88.22,43544.0,85.302,85.544,85.2923,85.3891,43544.0
2024-09-18 15:30:00,88.21,88.25,87.87,87.89,40868.0,85.3794,85.4181,85.0503,85.0697,40868.0
2024-09-18 15:35:00,87.88,88.05,87.86,88.04,52041.0,85.06,85.2246,85.0406,85.2149,52041.0
2024-09-18 15:40:00,88.04,88.07,87.8,87.81,50764.0,85.2149,85.2439,84.9826,84.9923,50764.0
2024-09-18 15:45:00,87.8,87.96,87.78,87.91,81577.0,84.9826,85.1374,84.9632,85.089,81577.0
2024-09-18 15:50:00,87.93,88.09,87.89,88.07,142847.0,85.1084,85.2633,85.0697,85.2439,142847.0
2024-09-18 15:55:00,88.07,88.18,88.06,88.13,243859.0,85.2439,85.3504,85.2342,85.302,243859.0
2024-09-19 09:30:00,88.69,88.95,88.55,88.64,100355.0,85.844,86.0957,85.7085,85.7956,100355.0
2024-09-19 09:35:00,88.72,89.03,88.69,88.94,97389.0,85.8731,86.1731,85.844,86.086,97389.0
2024-09-19 09:40:00,88.94,88.95,88.68,88.74,48861.0,86.086,86.0957,85.8343,85.8924,48861.0
2024-09-19 09:45:00,88.72,89.0,88.65,89.0,33206.0,85.8731,86.1441,85.8053,86.1441,33206.0
2024-09-19 09:50:00,88.98,89.0,88.7,88.74,66283.0,86.1247,86.1441,85.8537,85.8924,66283.0
2024-09-19 09:55:00,88.75,89.0,88.75,89.0,43507.0,85.9021,86.1441,85.9021,86.1441,43507.0
2024-09-19 10:00:00,88.99,89.18,88.98,89.13,111556.0,86.1344,86.3183,86.1247,86.2699,111556.0
2024-09-19 10:05:00,89.12,89.22,89.08,89.13,69713.0,86.2602,86.357,86.2215,86.2699,69713.0
2024-09-19 10:10:00,89.13,89.24,89.1,89.21,66691.0,86.2699,86.3764,86.2409,86.3473,66691.0
2024-09-19 10:15:00,89.22,89.28,89.17,89.25,51300.0,86.357,86.4151,86.3086,86.386,51300.0
2024-09-19 10:20:00,89.26,89.3,89.02,89.09,74428.0,86.3957,86.4344,86.1634,86.2312,74428.0
2024-09-19 10:25:00,89.1,89.26,89.09,89.24,51280.0,86.2409,86.3957,86.2312,86.3764,51280.0
2024-09-19 10:30:00,89.24,89.41,89.2,89.41,43087.0,86.3764,86.5409,86.3376,86.5409,43087.0
2024-09-19 10:35:00,89.41,89.47,89.32,89.35,41297.0,86.5409,86.599,86.4538,86.4828,41297.0
2024-09-19 10:40:00,89.36,89.39,89.27,89.33,43315.0,86.4925,86.5216,86.4054,86.4635,43315.0
2024-09-19 10:45:00,89.33,89.36,89.15,89.29,56304.0,86.4635,86.4925,86.2893,86.4248,56304.0
2024-09-19 10:50:00,89.29,89.41,89.27,89.38,42437.0,86.4248,86.5409,86.4054,86.5119,42437.0
2024-09-19 10:55:00,89.37,89.52,89.35,89.49,42468.0,86.5022,86.6474,86.4828,86.6183,42468.0
2024-09-19 11:00:00,89.5,89.66,89.5,89.65,49259.0,86.628,86.7829,86.628,86.7732,49259.0
2024-09-19 11:05:00,89.65,89.65,89.51,89.53,71099.0,86.7732,86.7732,86.6377,86.6571,71099.0
2024-09-19 11:10:00,89.54,89.57,89.45,89.47,49390.0,86.6667,86.6958,86.5796,86.599,49390.0
2024-09-19 11:15:00,89.47,89.56,89.47,89.52,35952.0,86.599,86.6861,86.599,86.6474,35952.0
2024-09-19 11:20:00,89.52,89.8,89.5,89.79,94676.0,86.6474,86.9184,86.628,86.9087,94676.0
2024-09-19 11:25:00,89.79,89.8,89.72,89.79,64721.0,86.9087,86.9184,86.841,86.9087,64721.0
2024-09-19 11:30:00,89.79,89.81,89.72,89.8,57711.0,86.9087,86.9281,86.841,86.9184,57711.0
2024-09-19 11:35:00,89.81,89.88,89.78,89.82,50723.0,86.9281,86.9958,86.899,86.9378,50723.0
2024-09-19 11:40:00,89.82,89.86,89.64,89.78,52866.0,86.9378,86.9765,86.7635,86.899,52866.0
2024-09-19 11:45:00,89.79,89.81,89.68,89.71,43138.0,86.9087,86.9281,86.8022,86.8313,43138.0
2024-09-19 11:50:00,89.72,89.74,89.65,89.7,27565.0,86.841,86.8603,86.7732,86.8216,27565.0
2024-09-19 11:55:00,89.7,89.74,89.68,89.69,23872.0,86.8216,86.8603,86.8022,86.8119,23872.0
2024-09-19 12:00:00,89.7,89.82,89.69,89.8,29034.0,86.8216,86.9378,86.8119,86.9184,29034.0
2024-09-19 12:05:00,89.79,89.83,89.75,89.81,27997.0,86.9087,86.9474,86.87,86.9281,27997.0
2024-09-19 12:10:00,89.81,89.89,89.8,89.86,40931.0,86.9281,87.0055,86.9184,86.9765,40931.0
2024-09-19 12:15:00,89.87,89.95,89.86,89.93,28573.0,86.9861,87.0636,86.9765,87.0442,28573.0
2024-09-19 12:20:00,89.93,89.95,89.87,89.89,41774.0,87.0442,87.0636,86.9861,87.0055,41774.0
2024-09-19 12:25:00,89.88,89.93,89.85,89.86,66436.0,86.9958,87.0442,86.9668,86.9765,66436.0
2024-09-19 12:30:00,89.85,89.91,89.66,89.66,51128.0,86.9668,87.0249,86.7829,86.7829,51128.0
2024-09-19 12:35:00,89.66,89.66,89.53,89.6,21381.0,86.7829,86.7829,86.6571,86.7248,21381.0
2024-09-19 12:40:00,89.59,89.71,89.58,89.7,18436.0,86.7151,86.8313,86.7055,86.8216,18436.0
2024-09-19 12:45:00,89.7,89.78,89.67,89.75,27760.0,86.8216,86.899,86.7926,86.87,27760.0
2024-09-19 12:50:00,89.75,89.77,89.68,89.7,28568.0,86.87,86.8894,86.8022,86.8216,28568.0
2024-09-19 12:55:00,89.7,89.71,89.57,89.65,73954.0,86.8216,86.8313,86.6958,86.7732,73954.0
2024-09-19 13:00:00,89.65,89.72,89.62,89.7,21114.0,86.7732,86.841,86.7442,86.8216,21114.0
2024-09-19 13:05:00,89.7,89.75,89.69,89.73,18092.0,86.8216,86.87,86.8119,86.8506,18092.0
2024-09-19 13:10:00,89.73,89.73,89.56,89.61,18441.0,86.8506,86.8506,86.6861,86.7345,18441.0
2024-09-19 13:15:00,89.6,89.65,89.59,89.62,15685.0,86.7248,86.7732,86.7151,86.7442,15685.0
2024-09-19 13:20:00,89.62,89.66,89.61,89.65,15655.0,86.7442,86.7829,86.7345,86.7732,15655.0
2024-09-19 13:25:00,89.64,89.67,89.56,89.61,19185.0,86.7635,86.7926,86.6861,86.7345,19185.0
2024-09-19 13:30:00,89.62,89.62,89.55,89.62,13777.0,86.7442,86.7442,86.6764,86.7442,13777.0
2024-09-19 13:35:00,89.61,89.62,89.57,89.61,19561.0,86.7345,86.7442,86.6958,86.7345,19561.0
2024-09-19 13:40:00,89.61,89.67,89.59,89.63,19054.0,86.7345,86.7926,86.7151,86.7538,19054.0
2024-09-19 13:45:00,89.63,89.67,89.56,89.59,16918.0,86.7538,86.7926,86.6861,86.7151,16918.0
2024-09-19 13:50:00,89.59,89.62,89.56,89.59,15945.0,86.7151,86.7442,86.6861,86.7151,15945.0
2024-09-19 13:55:00,89.59,89.6,89.49,89.49,20480.0,86.7151,86.7248,86.6183,86.6183,20480.0
2024-09-19 14:00:00,89.49,89.54,89.47,89.53,16929.0,86.6183,86.6667,86.599,86.6571,16929.0
2024-09-19 14:05:00,89.53,89.54,89.49,89.5,17052.0,86.6571,86.6667,86.6183,86.628,17052.0
2024-09-19 14:10:00,89.5,89.51,89.41,89.42,24329.0,86.628,86.6377,86.5409,86.5506,24329.0
2024-09-19 14:15:00,89.42,89.42,89.2,89.31,28774.0,86.5506,86.5506,86.3376,86.4441,28774.0
2024-09-19 14:20:00,89.31,89.32,89.27,89.29,19437.0,86.4441,86.4538,86.4054,86.4248,19437.0
2024-09-19 14:25:00,89.29,89.4,89.25,89.4,20561.0,86.4248,86.5312,86.386,86.5312,20561.0
2024-09-19 14:30:00,89.4,89.5,89.39,89.47,24413.0,86.5312,86.628,86.5216,86.599,24413.0
2024-09-19 14:35:00,89.47,89.53,89.46,89.53,25442.0,86.599,86.6571,86.5893,86.6571,25442.0
2024-09-19 14:40:00,89.52,89.57,89.51,89.56,24953.0,86.6474,86.6958,86.6377,86.6861,24953.0
2024-09-19 14:45:00,89.56,89.59,89.55,89.55,30536.0,86.6861,86.7151,86.6764,86.6764,30536.0
2024-09-19 14:50:00,89.56,89.57,89.46,89.47,26889.0,86.6861,86.6958,86.5893,86.599,26889.0
2024-09-19 14:55:00,89.48,89.57,89.47,89.55,30197.0,86.6087,86.6958,86.599,86.6764,30197.0
2024-09-19 15:00:00,89.55,89.64,89.55,89.64,28656.0,86.6764,86.7635,86.6764,86.7635,28656.0
2024-09-19 15:05:00,89.64,89.64,89.55,89.55,18503.0,86.7635,86.7635,86.6764,86.6764,18503.0
2024-09-19 15:10:00,89.56,89.71,89.55,89.66,52162.0,86.6861,86.8313,86.6764,86.7829,52162.0
2024-09-19 15:15:00,89.66,89.66,89.62,89.63,34016.0,86.7829,86.7829,86.7442,86.7538,34016.0
2024-09-19 15:20:00,89.63,89.63,89.52,89.59,34452.0,86.7538,86.7538,86.6474,86.7151,34452.0
2024-09-19 15:25:00,89.58,89.58,89.49,89.5,55850.0,86.7055,86.7055,86.6183,86.628,55850.0
2024-09-19 15:30:00,89.5,89.51,89.43,89.47,52224.0,86.628,86.6377,86.5603,86.599,52224.0
2024-09-19 15:35:00,89.47,89.55,89.45,89.54,36466.0,86.599,86.6764,86.5796,86.6667,36466.0
2024-09-19 15:40:00,89.53,89.57,89.48,89.56,60356.0,86.6571,86.6958,86.6087,86.6861,60356.0
2024-09-19 15:45:00,89.56,89.6,89.5,89.5,53853.0,86.6861,86.7248,86.628,86.628,53853.0
2024-09-19 15:50:00,89.51,89.58,89.45,89.57,121054.0,86.6377,86.7055,86.5796,86.6958,121054.0
2024-09-19 15:55:00,89.58,89.58,89.46,89.48,420386.0,86.7055,86.7055,86.5893,86.6087,420386.0
2024-09-20 09:30:00,89.48,89.59,89.08,89.21,992987.0,86.6087,86.7151,86.2215,86.3473,992987.0
2024-09-20 09:35:00,89.2,89.34,89.02,89.34,38373.0,86.3376,86.4732,86.1634,86.4732,38373.0
2024-09-20 09:40:00,89.33,89.33,88.94,89.02,40733.0,86.4635,86.4635,86.086,86.1634,40733.0
2024-09-20 09:45:00,89.01,89.05,88.76,88.8,27617.0,86.1537,86.1925,85.9118,85.9505,27617.0
2024-09-20 09:50:00,88.74,88.96,88.74,88.92,17679.0,85.8924,86.1053,85.8924,86.0666,17679.0
2024-09-20 09:55:00,88.91,89.04,88.91,89.01,31647.0,86.057,86.1828,86.057,86.1537,31647.0
2024-09-20 10:00:00,89.01,89.08,88.95,89.05,36017.0,86.1537,86.2215,86.0957,86.1925,36017.0
2024-09-20 10:05:00,89.05,89.24,89.05,89.16,60569.0,86.1925,86.3764,86.1925,86.2989,60569.0
2024-09-20 10:10:00,89.16,89.18,89.03,89.04,36028.0,86.2989,86.3183,86.1731,86.1828,36028.0
2024-09-20 10:15:00,89.04,89.29,89.01,89.29,21638.0,86.1828,86.4248,86.1537,86.4248,21638.0
2024-09-20 10:20:00,89.29,89.3,89.14,89.14,22085.0,86.4248,86.4344,86.2796,86.2796,22085.0
2024-09-20 10:25:00,89.14,89.23,89.1,89.18,31733.0,86.2796,86.3667,86.2409,86.3183,31733.0
2024-09-20 10:30:00,89.18,89.22,89.15,89.17,34637.0,86.3183,86.357,86.2893,86.3086,34637.0
2024-09-20 10:35:00,89.17,89.24,89.03,89.24,41016.0,86.3086,86.3764,86.1731,86.3764,41016.0
2024-09-20 10:40:00,89.23,89.24,89.15,89.17,28534.0,86.3667,86.3764,86.2893,86.3086,28534.0
2024-09-20 10:45:00,89.18,89.24,89.14,89.16,16812.0,86.3183,86.3764,86.2796,86.2989,16812.0
2024-09-20 10:50:00,89.15,89.16,89.05,89.07,21013.0,86.2893,86.2989,86.1925,86.2118,21013.0
2024-09-20 10:55:00,89.09,89.1,89.05,89.09,17033.0,86.2312,86.2409,86.1925,86.2312,17033.0
2024-09-20 11:00:00,89.09,89.14,89.01,89.14,26912.0,86.2312,86.2796,86.1537,86.2796,26912.0
2024-09-20 11:05:00,89.14,89.2,89.12,89.12,15371.0,86.2796,86.3376,86.2602,86.2602,15371.0
2024-09-20 11:10:00,89.09,89.12,89.01,89.03,20407.0,86.2312,86.2602,86.1537,86.1731,20407.0
2024-09-20 11:15:00,89.03,89.11,88.97,89.09,26176.0,86.1731,86.2505,86.115,86.2312,26176.0
2024-09-20 11:20:00,89.09,89.1,89.03,89.04,14393.0,86.2312,86.2409,86.1731,86.1828,14393.0
2024-09-20 11:25:00,89.04,89.14,89.03,89.11,17701.0,86.1828,86.2796,86.1731,86.2505,17701.0
2024-09-20 11:30:00,89.11,89.13,89.04,89.1,23235.0,86.2505,86.2699,86.1828,86.2409,23235.0
2024-09-20 11:35:00,89.11,89.11,89.03,89.09,12189.0,86.2505,86.2505,86.1731,86.2312,12189.0
2024-09-20 11:40:00,89.08,89.16,89.06,89.14,18400.0,86.2215,86.2989,86.2021,86.2796,18400.0
2024-09-20 11:45:00,89.14,89.15,89.06,89.09,16275.0,86.2796,86.2893,86.2021,86.2312,16275.0
2024-09-20 11:50:00,89.08,89.08,88.98,88.98,29399.0,86.2215,86.2215,86.1247,86.1247,29399.0
2024-09-20 11:55:00,88.97,89.07,88.97,89.0,20352.0,86.115,86.2118,86.115,86.1441,20352.0
2024-09-20 12:00:00,88.99,89.06,88.96,89.06,28545.0,86.1344,86.2021,86.1053,86.2021,28545.0
2024-09-20 12:05:00,89.06,89.06,88.95,88.97,22426.0,86.2021,86.2021,86.0957,86.115,22426.0
2024-09-20 12:10:00,88.96,88.97,88.89,88.93,22128.0,86.1053,86.115,86.0376,86.0763,22128.0
2024-09-20 12:15:00,88.93,88.97,88.93,88.96,21022.0,86.0763,86.115,86.0763,86.1053,21022.0
2024-09-20 12:20:00,88.95,88.97,88.87,88.96,30221.0,86.0957,86.115,86.0182,86.1053,30221.0
2024-09-20 12:25:00,88.96,89.0,88.94,88.97,21419.0,86.1053,86.1441,86.086,86.115,21419.0
2024-09-20 12:30:00,88.97,89.02,88.96,88.98,16161.0,86.115,86.1634,86.1053,86.1247,16161.0
2024-09-20 12:35:00,88.99,89.07,88.97,89.07,31286.0,86.1344,86.2118,86.115,86.2118,31286.0
2024-09-20 12:40:00,89.07,89.08,89.03,89.07,17473.0,86.2118,86.2215,86.1731,86.2118,17473.0
2024-09-20 12:45:00,89.07,89.14,89.06,89.13,20976.0,86.2118,86.2796,86.2021,86.2699,20976.0
2024-09-20 12:50:00,89.14,89.18,89.12,89.18,18374.0,86.2796,86.3183,86.2602,86.3183,18374.0
2024-09-20 12:55:00,89.18,89.19,89.1,89.13,24570.0,86.3183,86.328,86.2409,86.2699,24570.0
2024-09-20 13:00:00,89.13,89.16,89.1,89.11,29540.0,86.2699,86.2989,86.2409,86.2505,29540.0
2024-09-20 13:05:00,89.11,89.13,89.1,89.13,20079.0,86.2505,86.2699,86.2409,86.2699,20079.0
2024-09-20 13:10:00,89.12,89.21,89.12,89.2,20828.0,86.2602,86.3473,86.2602,86.3376,20828.0
2024-09-20 13:15:00,89.2,89.3,89.2,89.3,29783.0,86.3376,86.4344,86.3376,86.4344,29783.0
2024-09-20 13:20:00,89.3,89.36,89.28,89.31,28753.0,86.4344,86.4925,86.4151,86.4441,28753.0
2024-09-20 13:25:00,89.31,89.33,89.16,89.33,41984.0,86.4441,86.4635,86.2989,86.4635,41984.0
2024-09-20 13:30:00,89.33,89.35,89.3,89.31,24090.0,86.4635,86.4828,86.4344,86.4441,24090.0
2024-09-20 13:35:00,89.31,89.33,89.29,89.31,23462.0,86.4441,86.4635,86.4248,86.4441,23462.0
2024-09-20 13:40:00,89.32,89.41,89.31,89.4,26072.0,86.4538,86.5409,86.4441,86.5312,26072.0
2024-09-20 13:45:00,89.4,89.41,89.35,89.36,19076.0,86.5312,86.5409,86.4828,86.4925,19076.0
2024-09-20 13:50:00,89.35,89.54,89.28,89.47,70520.0,86.4828,86.6667,86.4151,86.599,70520.0
2024-09-20 13:55:00,89.46,89.54,89.42,89.5,48521.0,86.5893,86.6667,86.5506,86.628,48521.0
2024-09-20 14:00:00,89.5,89.5,89.29,89.32,56609.0,86.628,86.628,86.4248,86.4538,56609.0
2024-09-20 14:05:00,89.32,89.34,89.25,89.26,26003.0,86.4538,86.4732,86.386,86.3957,26003.0
2024-09-20 14:10:00,89.25,89.3,89.18,89.29,26410.0,86.386,86.4344,86.3183,86.4248,26410.0
2024-09-20 14:15:00,89.29,89.3,89.25,89.29,20057.0,86.4248,86.4344,86.386,86.4248,20057.0
2024-09-20 14:20:00,89.29,89.35,89.26,89.34,27419.0,86.4248,86.4828,86.3957,86.4732,27419.0
2024-09-20 14:25:00,89.34,89.41,89.23,89.23,71190.0,86.4732,86.5409,86.3667,86.3667,71190.0
2024-09-20 14:30:00,89.24,89.24,89.16,89.17,18302.0,86.3764,86.3764,86.2989,86.3086,18302.0
2024-09-20 14:35:00,89.16,89.17,89.09,89.13,33808.0,86.2989,86.3086,86.2312,86.2699,33808.0
2024-09-20 14:40:00,89.12,89.18,89.11,89.17,27826.0,86.2602,86.3183,86.2505,86.3086,27826.0
2024-09-20 14:45:00,89.17,89.19,89.11,89.15,38595.0,86.3086,86.328,86.2505,86.2893,38595.0
2024-09-20 14:50:00,89.14,89.22,89.11,89.2,38498.0,86.2796,86.357,86.2505,86.3376,38498.0
2024-09-20 14:55:00,89.2,89.26,89.18,89.19,48944.0,86.3376,86.3957,86.3183,86.328,48944.0
2024-09-20 15:00:00,89.18,89.28,89.15,89.16,55762.0,86.3183,86.4151,86.2893,86.2989,55762.0
2024-09-20 15:05:00,89.17,89.17,89.02,89.05,62235.0,86.3086,86.3086,86.1634,86.1925,62235.0
2024-09-20 15:10:00,89.05,89.06,88.97,89.02,44849.0,86.1925,86.2021,86.115,86.1634,44849.0
2024-09-20 15:15:00,89.02,89.06,88.99,89.05,54258.0,86.1634,86.2021,86.1344,86.1925,54258.0
2024-09-20 15:20:00,89.06,89.17,89.03,89.15,46818.0,86.2021,86.3086,86.1731,86.2893,46818.0
2024-09-20 15:25:00,89.16,89.2,89.0,89.02,79419.0,86.2989,86.3376,86.1441,86.1634,79419.0
2024-09-20 15:30:00,89.02,89.06,88.97,89.04,73397.0,86.1634,86.2021,86.115,86.1828,73397.0
2024-09-20 15:35:00,89.03,89.21,89.0,89.14,110412.0,86.1731,86.3473,86.1441,86.2796,110412.0
2024-09-20 15:40:00,89.13,89.21,89.11,89.17,80747.0,86.2699,86.3473,86.2505,86.3086,80747.0
2024-09-20 15:45:00,89.17,89.21,89.05,89.2,120526.0,86.3086,86.3473,86.1925,86.3376,120526.0
2024-09-20 15:50:00,89.2,89.45,89.19,89.35,170541.0,86.3376,86.5796,86.328,86.4828,170541.0
2024-09-20 15:55:00,89.35,89.4,89.21,89.36,487162.0,86.4828,86.5312,86.3473,86.4925,487162.0
2024-09-23 09:30:00,89.54,89.57,89.08,89.45,123043.0,86.6667,86.6958,86.2215,86.5796,123043.0
2024-09-23 09:35:00,89.43,89.52,89.25,89.3,31684.0,86.5603,86.6474,86.386,86.4344,31684.0
2024-09-23 09:40:00,89.29,89.47,89.28,89.38,41249.0,86.4248,86.599,86.4151,86.5119,41249.0
2024-09-23 09:45:00,89.36,89.47,89.0,89.02,41230.0,86.4925,86.599,86.1441,86.1634,41230.0
2024-09-23 09:50:00,89.05,89.2,89.04,89.18,35621.0,86.1925,86.3376,86.1828,86.3183,35621.0
2024-09-23 09:55:00,89.17,89.27,89.01,89.03,78473.0,86.3086,86.4054,86.1537,86.1731,78473.0
2024-09-23 10:00:00,89.03,89.35,89.01,89.34,64528.0,86.1731,86.4828,86.1537,86.4732,64528.0
2024-09-23 10:05:00,89.33,89.45,89.28,89.39,78488.0,86.4635,86.5796,86.4151,86.5216,78488.0
2024-09-23 10:10:00,89.4,89.48,89.33,89.46,43102.0,86.5312,86.6087,86.4635,86.5893,43102.0
2024-09-23 10:15:00,89.45,89.54,89.44,89.5,29713.0,86.5796,86.6667,86.5699,86.628,29713.0
2024-09-23 10:20:00,89.5,89.63,89.49,89.49,29042.0,86.628,86.7538,86.6183,86.6183,29042.0
2024-09-23 10:25:00,89.49,89.6,89.47,89.58,23260.0,86.6183,86.7248,86.599,86.7055,23260.0
2024-09-23 10:30:00,89.58,89.59,89.46,89.48,42233.0,86.7055,86.7151,86.5893,86.6087,42233.0
2024-09-23 10:35:00,89.47,89.51,89.43,89.51,30519.0,86.599,86.6377,86.5603,86.6377,30519.0
2024-09-23 10:40:00,89.51,89.58,89.48,89.5,33829.0,86.6377,86.7055,86.6087,86.628,33829.0
2024-09-23 10:45:00,89.51,89.52,89.34,89.37,22623.0,86.6377,86.6474,86.4732,86.5022,22623.0
2024-09-23 10:50:00,89.37,89.41,89.31,89.34,11874.0,86.5022,86.5409,86.4441,86.4732,11874.0
2024-09-23 10:55:00,89.33,89.5,89.28,89.49,23349.0,86.4635,86.628,86.4151,86.6183,23349.0
2024-09-23 11:00:00,89.49,89.58,89.48,89.58,21196.0,86.6183,86.7055,86.6087,86.7055,21196.0
2024-09-23 11:05:00,89.58,89.58,89.48,89.51,24965.0,86.7055,86.7055,86.6087,86.6377,24965.0
2024-09-23 11:10:00,89.51,89.52,89.43,89.47,16384.0,86.6377,86.6474,86.5603,86.599,16384.0
2024-09-23 11:15:00,89.47,89.58,89.46,89.58,20862.0,86.599,86.7055,86.5893,86.7055,20862.0
2024-09-23 11:20:00,89.58,89.63,89.57,89.62,19751.0,86.7055,86.7538,86.6958,86.7442,19751.0
2024-09-23 11:25:00,89.6,89.61,89.55,89.56,12571.0,86.7248,86.7345,86.6764,86.6861,12571.0
2024-09-23 11:30:00,89.56,89.59,89.53,89.54,24523.0,86.6861,86.7151,86.6571,86.6667,24523.0
2024-09-23 11:35:00,89.55,89.57,89.48,89.5,16446.0,86.6764,86.6958,86.6087,86.628,16446.0
2024-09-23 11:40:00,89.51,89.52,89.47,89.49,12413.0,86.6377,86.6474,86.599,86.6183,12413.0
2024-09-23 11:45:00,89.49,89.51,89.43,89.45,22373.0,86.6183,86.6377,86.5603,86.5796,22373.0
2024-09-23 11:50:00,89.45,89.45,89.41,89.44,10357.0,86.5796,86.5796,86.5409,86.5699,10357.0
2024-09-23 11:55:00,89.45,89.46,89.32,89.34,12353.0,86.5796,86.5893,86.4538,86.4732,12353.0
2024-09-23 12:00:00,89.34,89.38,89.3,89.38,16392.0,86.4732,86.5119,86.4344,86.5119,16392.0
2024-09-23 12:05:00,89.38,89.53,89.37,89.53,34601.0,86.5119,86.6571,86.5022,86.6571,34601.0
2024-09-23 12:10:00,89.53,89.57,89.5,89.55,16642.0,86.6571,86.6958,86.628,86.6764,16642.0
2024-09-23 12:15:00,89.53,89.54,89.5,89.53,14008.0,86.6571,86.6667,86.628,86.6571,14008.0
2024-09-23 12:20:00,89.53,89.74,89.53,89.7,16192.0,86.6571,86.8603,86.6571,86.8216,16192.0
2024-09-23 12:25:00,89.7,89.72,89.61,89.67,14816.0,86.8216,86.841,86.7345,86.7926,14816.0
2024-09-23 12:30:00,89.67,89.67,89.58,89.59,8361.0,86.7926,86.7926,86.7055,86.7151,8361.0
2024-09-23 12:35:00,89.59,89.61,89.55,89.59,12265.0,86.7151,86.7345,86.6764,86.7151,12265.0
2024-09-23 12:40:00,89.58,89.59,89.48,89.54,10578.0,86.7055,86.7151,86.6087,86.6667,10578.0
2024-09-23 12:45:00,89.54,89.58,89.52,89.58,8491.0,86.6667,86.7055,86.6474,86.7055,8491.0
2024-09-23 12:50:00,89.58,89.66,89.57,89.65,15291.0,86.7055,86.7829,86.6958,86.7732,15291.0
2024-09-23 12:55:00,89.65,89.68,89.6,89.6,21275.0,86.7732,86.8022,86.7248,86.7248,21275.0
2024-09-23 13:00:00,89.61,89.63,89.57,89.6,9997.0,86.7345,86.7538,86.6958,86.7248,9997.0
2024-09-23 13:05:00,89.6,89.6,89.53,89.55,9577.0,86.7248,86.7248,86.6571,86.6764,9577.0
2024-09-23 13:10:00,89.56,89.61,89.55,89.61,8370.0,86.6861,86.7345,86.6764,86.7345,8370.0
2024-09-23 13:15:00,89.61,89.67,89.59,89.65,19155.0,86.7345,86.7926,86.7151,86.7732,19155.0
2024-09-23 13:20:00,89.65,89.67,89.62,89.62,13371.0,86.7732,86.7926,86.7442,86.7442,13371.0
2024-09-23 13:25:00,89.63,89.7,89.62,89.68,15417.0,86.7538,86.8216,86.7442,86.8022,15417.0
2024-09-23 13:30:00,89.69,89.81,89.69,89.81,39390.0,86.8119,86.9281,86.8119,86.9281,39390.0
2024-09-23 13:35:00,89.82,89.83,89.77,89.83,15123.0,86.9378,86.9474,86.8894,86.9474,15123.0
2024-09-23 13:40:00,89.83,89.89,89.82,89.89,26503.0,86.9474,87.0055,86.9378,87.0055,26503.0
2024-09-23 13:45:00,89.91,89.95,89.85,89.86,17313.0,87.0249,87.0636,86.9668,86.9765,17313.0
2024-09-23 13:50:00,89.86,89.97,89.83,89.96,101857.0,86.9765,87.0829,86.9474,87.0733,101857.0
2024-09-23 13:55:00,89.95,89.97,89.91,89.93,28136.0,87.0636,87.0829,87.0249,87.0442,28136.0
2024-09-23 14:00:00,89.93,89.99,89.93,89.98,21232.0,87.0442,87.1023,87.0442,87.0926,21232.0
2024-09-23 14:05:00,89.98,90.0,89.96,89.98,27463.0,87.0926,87.112,87.0733,87.0926,27463.0
2024-09-23 14:10:00,89.98,89.99,89.92,89.95,29664.0,87.0926,87.1023,87.0345,87.0636,29664.0
2024-09-23 14:15:00,89.95,90.02,89.94,89.98,44408.0,87.0636,87.1313,87.0539,87.0926,44408.0
2024-09-23 14:20:00,89.99,90.04,89.96,90.04,31759.0,87.1023,87.1507,87.0733,87.1507,31759.0
2024-09-23 14:25:00,90.04,90.05,89.85,89.86,64800.0,87.1507,87.1604,86.9668,86.9765,64800.0
2024-09-23 14:30:00,89.87,89.87,89.83,89.84,25684.0,86.9861,86.9861,86.9474,86.9571,25684.0
2024-09-23 14:35:00,89.84,89.86,89.79,89.81,26153.0,86.9571,86.9765,86.9087,86.9281,26153.0
2024-09-23 14:40:00,89.8,89.81,89.72,89.74,21666.0,86.9184,86.9281,86.841,86.8603,21666.0
2024-09-23 14:45:00,89.75,89.82,89.73,89.78,22490.0,86.87,86.9378,86.8506,86.899,22490.0
2024-09-23 14:50:00,89.78,89.82,89.77,89.79,18616.0,86.899,86.9378,86.8894,86.9087,18616.0
2024-09-23 14:55:00,89.79,89.84,89.78,89.82,20123.0,86.9087,86.9571,86.899,86.9378,20123.0
2024-09-23 15:00:00,89.83,89.84,89.79,89.81,26852.0,86.9474,86.9571,86.9087,86.9281,26852.0
2024-09-23 15:05:00,89.81,89.87,89.8,89.84,11256.0,86.9281,86.9861,86.9184,86.9571,11256.0
2024-09-23 15:10:00,89.84,89.85,89.79,89.79,19465.0,86.9571,86.9668,86.9087,86.9087,19465.0
2024-09-23 15:15:00,89.79,89.81,89.75,89.79,25463.0,86.9087,86.9281,86.87,86.9087,25463.0
2024-09-23 15:20:00,89.8,89.82,89.78,89.79,28240.0,86.9184,86.9378,86.899,86.9087,28240.0
2024-09-23 15:25:00,89.79,89.84,89.78,89.83,22268.0,86.9087,86.9571,86.899,86.9474,22268.0
2024-09-23 15:30:00,89.83,89.87,89.82,89.86,29087.0,86.9474,86.9861,86.9378,86.9765,29087.0
2024-09-23 15:35:00,89.86,89.93,89.85,89.93,32605.0,86.9765,87.0442,86.9668,87.0442,32605.0
2024-09-23 15:40:00,89.92,89.95,89.88,89.94,37274.0,87.0345,87.0636,86.9958,87.0539,37274.0
2024-09-23 15:45:00,89.94,90.01,89.92,89.96,57628.0,87.0539,87.1217,87.0345,87.0733,57628.0
2024-09-23 15:50:00,89.98,90.04,89.94,89.98,155992.0,87.0926,87.1507,87.0539,87.0926,155992.0
2024-09-23 15:55:00,89.98,90.02,89.84,89.87,454147.0,87.0926,87.1313,86.9571,86.9861,454147.0
2024-09-24 09:30:00,89.73,89.76,89.15,89.55,71300.0,86.8506,86.8797,86.2893,86.6764,71300.0
2024-09-24 09:35:00,89.49,89.49,89.16,89.2,23804.0,86.6183,86.6183,86.2989,86.3376,23804.0
2024-09-24 09:40:00,89.18,89.76,89.18,89.76,39971.0,86.3183,86.8797,86.3183,86.8797,39971.0
2024-09-24 09:45:00,89.77,90.1,89.71,90.1,119554.0,86.8894,87.2088,86.8313,87.2088,119554.0
2024-09-24 09:50:00,90.1,90.2,89.95,90.18,60367.0,87.2088,87.3056,87.0636,87.2862,60367.0
2024-09-24 09:55:00,90.18,90.2,90.07,90.11,34731.0,87.2862,87.3056,87.1797,87.2184,34731.0
2024-09-24 10:00:00,90.11,90.15,89.98,90.07,64125.0,87.2184,87.2572,87.0926,87.1797,64125.0
2024-09-24 10:05:00,90.05,90.23,90.04,90.17,54418.0,87.1604,87.3346,87.1507,87.2765,54418.0
2024-09-24 10:10:00,90.17,90.23,89.86,89.97,37237.0,87.2765,87.3346,86.9765,87.0829,37237.0
2024-09-24 10:15:00,89.98,90.04,89.86,89.95,23706.0,87.0926,87.1507,86.9765,87.0636,23706.0
2024-09-24 10:20:00,89.97,90.07,89.97,90.07,32344.0,87.0829,87.1797,87.0829,87.1797,32344.0
2024-09-24 10:25:00,90.08,90.19,90.03,90.19,46355.0,87.1894,87.2959,87.141,87.2959,46355.0
2024-09-24 10:30:00,90.2,90.24,90.07,90.09,45286.0,87.3056,87.3443,87.1797,87.1991,45286.0
2024-09-24 10:35:00,90.09,90.24,90.06,90.21,30778.0,87.1991,87.3443,87.1701,87.3152,30778.0
2024-09-24 10:40:00,90.22,90.29,90.09,90.14,132852.0,87.3249,87.3927,87.1991,87.2475,132852.0
2024-09-24 10:45:00,90.14,90.15,89.97,90.0,29800.0,87.2475,87.2572,87.0829,87.112,29800.0
2024-09-24 10:50:00,90.02,90.02,89.97,89.99,24154.0,87.1313,87.1313,87.0829,87.1023,24154.0
2024-09-24 10:55:00,90.0,90.01,89.8,89.8,15901.0,87.112,87.1217,86.9184,86.9184,15901.0
2024-09-24 11:00:00,89.79,89.81,89.67,89.67,30597.0,86.9087,86.9281,86.7926,86.7926,30597.0
2024-09-24 11:05:00,89.69,89.77,89.64,89.7,18371.0,86.8119,86.8894,86.7635,86.8216,18371.0
2024-09-24 11:10:00,89.72,89.75,89.67,89.7,17097.0,86.841,86.87,86.7926,86.8216,17097.0
2024-09-24 11:15:00,89.69,89.73,89.64,89.66,20598.0,86.8119,86.8506,86.7635,86.7829,20598.0
2024-09-24 11:20:00,89.66,89.76,89.65,89.74,28540.0,86.7829,86.8797,86.7732,86.8603,28540.0
2024-09-24 11:25:00,89.74,89.83,89.71,89.78,21562.0,86.8603,86.9474,86.8313,86.899,21562.0
2024-09-24 11:30:00,89.78,89.85,89.75,89.78,33197.0,86.899,86.9668,86.87,86.899,33197.0
2024-09-24 11:35:00,89.78,89.79,89.71,89.73,18363.0,86.899,86.9087,86.8313,86.8506,18363.0
2024-09-24 11:40:00,89.72,89.74,89.52,89.52,17817.0,86.841,86.8603,86.6474,86.6474,17817.0
2024-09-24 11:45:00,89.52,89.52,89.42,89.43,20725.0,86.6474,86.6474,86.5506,86.5603,20725.0
2024-09-24 11:50:00,89.43,89.5,89.42,89.46,25404.0,86.5603,86.628,86.5506,86.5893,25404.0
2024-09-24 11:55:00,89.47,89.57,89.44,89.57,16397.0,86.599,86.6958,86.5699,86.6958,16397.0
2024-09-24 12:00:00,89.57,89.59,89.48,89.55,14917.0,86.6958,86.7151,86.6087,86.6764,14917.0
2024-09-24 12:05:00,89.56,89.63,89.52,89.58,20629.0,86.6861,86.7538,86.6474,86.7055,20629.0
2024-09-24 12:10:00,89.58,89.62,89.56,89.61,7696.0,86.7055,86.7442,86.6861,86.7345,7696.0
2024-09-24 12:15:00,89.61,89.64,89.58,89.61,11301.0,86.7345,86.7635,86.7055,86.7345,11301.0
2024-09-24 12:20:00,89.62,89.67,89.58,89.64,13043.0,86.7442,86.7926,86.7055,86.7635,13043.0
2024-09-24 12:25:00,89.64,89.67,89.6,89.62,14809.0,86.7635,86.7926,86.7248,86.7442,14809.0
2024-09-24 12:30:00,89.62,89.68,89.59,89.67,20541.0,86.7442,86.8022,86.7151,86.7926,20541.0
2024-09-24 12:35:00,89.66,89.74,89.66,89.67,20026.0,86.7829,86.8603,86.7829,86.7926,20026.0
2024-09-24 12:40:00,89.67,89.75,89.66,89.69,10703.0,86.7926,86.87,86.7829,86.8119,10703.0
2024-09-24 12:45:00,89.69,89.7,89.55,89.55,26723.0,86.8119,86.8216,86.6764,86.6764,26723.0
2024-09-24 12:50:00,89.55,89.55,89.48,89.5,14815.0,86.6764,86.6764,86.6087,86.628,14815.0
2024-09-24 12:55:00,89.49,89.54,89.46,89.52,24213.0,86.6183,86.6667,86.5893,86.6474,24213.0
2024-09-24 13:00:00,89.52,89.54,89.45,89.47,15171.0,86.6474,86.6667,86.5796,86.599,15171.0
2024-09-24 13:05:00,89.47,89.55,89.47,89.55,23722.0,86.599,86.6764,86.599,86.6764,23722.0
2024-09-24 13:10:00,89.54,89.63,89.53,89.63,13560.0,86.6667,86.7538,86.6571,86.7538,13560.0
2024-09-24 13:15:00,89.62,89.62,89.52,89.55,13963.0,86.7442,86.7442,86.6474,86.6764,13963.0
2024-09-24 13:20:00,89.55,89.55,89.47,89.48,13934.0,86.6764,86.6764,86.599,86.6087,13934.0
2024-09-24 13:25:00,89.48,89.5,89.46,89.48,8182.0,86.6087,86.628,86.5893,86.6087,8182.0
2024-09-24 13:30:00,89.47,89.49,89.44,89.46,15355.0,86.599,86.6183,86.5699,86.5893,15355.0
2024-09-24 13:35:00,89.45,89.49,89.42,89.42,15941.0,86.5796,86.6183,86.5506,86.5506,15941.0
2024-09-24 13:40:00,89.42,89.48,89.39,89.48,16392.0,86.5506,86.6087,86.5216,86.6087,16392.0
2024-09-24 13:45:00,89.47,89.52,89.46,89.52,24341.0,86.599,86.6474,86.5893,86.6474,24341.0
2024-09-24 13:50:00,89.53,89.55,89.47,89.51,13535.0,86.6571,86.6764,86.599,86.6377,13535.0
2024-09-24 13:55:00,89.5,89.53,89.47,89.5,10776.0,86.628,86.6571,86.599,86.628,10776.0
2024-09-24 14:00:00,89.5,89.53,89.48,89.48,11694.0,86.628,86.6571,86.6087,86.6087,11694.0
2024-09-24 14:05:00,89.48,89.54,89.47,89.51,10920.0,86.6087,86.6667,86.599,86.6377,10920.0
2024-09-24 14:10:00,89.51,89.55,89.5,89.55,16231.0,86.6377,86.6764,86.628,86.6764,16231.0
2024-09-24 14:15:00,89.54,89.55,89.48,89.53,15581.0,86.6667,86.6764,86.6087,86.6571,15581.0
2024-09-24 14:20:00,89.52,89.52,89.41,89.45,25994.0,86.6474,86.6474,86.5409,86.5796,25994.0
2024-09-24 14:25:00,89.45,89.49,89.44,89.49,16013.0,86.5796,86.6183,86.5699,86.6183,16013.0
2024-09-24 14:30:00,89.48,89.49,89.41,89.41,32088.0,86.6087,86.6183,86.5409,86.5409,32088.0
2024-09-24 14:35:00,89.42,89.51,89.41,89.5,17841.0,86.5506,86.6377,86.5409,86.628,17841.0
2024-09-24 14:40:00,89.51,89.54,89.49,89.53,17081.0,86.6377,86.6667,86.6183,86.6571,17081.0
2024-09-24 14:45:00,89.53,89.57,89.52,89.54,14617.0,86.6571,86.6958,86.6474,86.6667,14617.0
2024-09-24 14:50:00,89.54,89.59,89.53,89.59,12601.0,86.6667,86.7151,86.6571,86.7151,12601.0
2024-09-24 14:55:00,89.6,89.66,89.59,89.66,18901.0,86.7248,86.7829,86.7151,86.7829,18901.0
2024-09-24 15:00:00,89.65,89.66,89.62,89.66,17826.0,86.7732,86.7829,86.7442,86.7829,17826.0
2024-09-24 15:05:00,89.66,89.7,89.65,89.67,16529.0,86.7829,86.8216,86.7732,86.7926,16529.0
2024-09-24 15:10:00,89.68,89.76,89.67,89.75,84541.0,86.8022,86.8797,86.7926,86.87,84541.0
2024-09-24 15:15:00,89.74,89.77,89.7,89.72,16483.0,86.8603,86.8894,86.8216,86.841,16483.0
2024-09-24 15:20:00,89.72,89.76,89.68,89.74,28119.0,86.841,86.8797,86.8022,86.8603,28119.0
2024-09-24 15:25:00,89.74,89.74,89.61,89.64,477735.0,86.8603,86.8603,86.7345,86.7635,477735.0
2024-09-24 15:30:00,89.65,89.65,89.52,89.59,46512.0,86.7732,86.7732,86.6474,86.7151,46512.0
2024-09-24 15:35:00,89.59,89.59,89.44,89.45,25141.0,86.7151,86.7151,86.5699,86.5796,25141.0
2024-09-24 15:40:00,89.45,89.53,89.36,89.37,37796.0,86.5796,86.6571,86.4925,86.5022,37796.0
2024-09-24 15:45:00,89.37,89.5,89.36,89.46,56640.0,86.5022,86.628,86.4925,86.5893,56640.0
2024-09-24 15:50:00,89.45,89.64,89.44,89.63,132005.0,86.5796,86.7635,86.5699,86.7538,132005.0
2024-09-24 15:55:00,89.63,89.78,89.58,89.77,321201.0,86.7538,86.899,86.7055,86.8894,321201.0
2024-09-25 09:30:00,90.17,90.4,89.82,89.98,123666.0,87.2765,87.4991,86.9378,87.0926,123666.0
2024-09-25 09:35:00,89.96,90.01,89.84,89.93,25259.0,87.0733,87.1217,86.9571,87.0442,25259.0
2024-09-25 09:40:00,89.94,90.0,89.82,89.88,20714.0,87.0539,87.112,86.9378,86.9958,20714.0
2024-09-25 09:45:00,89.87,89.97,89.77,89.78,19723.0,86.9861,87.0829,86.8894,86.899,19723.0
2024-09-25 09:50:00,89.81,89.83,89.7,89.7,17040.0,86.9281,86.9474,86.8216,86.8216,17040.0
2024-09-25 09:55:00,89.7,89.73,89.53,89.53,13375.0,86.8216,86.8506,86.6571,86.6571,13375.0
2024-09-25 10:00:00,89.53,89.65,89.47,89.63,30825.0,86.6571,86.7732,86.599,86.7538,30825.0
2024-09-25 10:05:00,89.57,89.6,89.48,89.48,17807.0,86.6958,86.7248,86.6087,86.6087,17807.0
2024-09-25 10:10:00,89.48,89.5,89.39,89.45,36824.0,86.6087,86.628,86.5216,86.5796,36824.0
2024-09-25 10:15:00,89.45,89.5,89.38,89.42,17691.0,86.5796,86.628,86.5119,86.5506,17691.0
2024-09-25 10:20:00,89.41,89.43,89.34,89.38,23239.0,86.5409,86.5603,86.4732,86.5119,23239.0
2024-09-25 10:25:00,89.39,89.51,89.35,89.51,37182.0,86.5216,86.6377,86.4828,86.6377,37182.0
2024-09-25 10:30:00,89.51,89.6,89.45,89.5,26979.0,86.6377,86.7248,86.5796,86.628,26979.0
2024-09-25 10:35:00,89.51,89.52,89.35,89.4,17367.0,86.6377,86.6474,86.4828,86.5312,17367.0
2024-09-25 10:40:00,89.4,89.41,89.31,89.36,15326.0,86.5312,86.5409,86.4441,86.4925,15326.0
2024-09-25 10:45:00,89.37,89.37,89.19,89.26,12553.0,86.5022,86.5022,86.328,86.3957,12553.0
2024-09-25 10:50:00,89.27,89.45,89.27,89.41,13871.0,86.4054,86.5796,86.4054,86.5409,13871.0
2024-09-25 10:55:00,89.41,89.57,89.41,89.57,17303.0,86.5409,86.6958,86.5409,86.6958,17303.0
2024-09-25 11:00:00,89.57,89.64,89.53,89.63,23171.0,86.6958,86.7635,86.6571,86.7538,23171.0
2024-09-25 11:05:00,89.64,89.71,89.62,89.71,30620.0,86.7635,86.8313,86.7442,86.8313,30620.0
2024-09-25 11:10:00,89.72,89.85,89.71,89.81,35487.0,86.841,86.9668,86.8313,86.9281,35487.0
2024-09-25 11:15:00,89.82,89.85,89.74,89.85,16330.0,86.9378,86.9668,86.8603,86.9668,16330.0
2024-09-25 11:20:00,89.85,89.95,89.81,89.92,43015.0,86.9668,87.0636,86.9281,87.0345,43015.0
2024-09-25 11:25:00,89.91,89.96,89.85,89.9,24026.0,87.0249,87.0733,86.9668,87.0152,24026.0
2024-09-25 11:30:00,89.9,89.92,89.81,89.83,11687.0,87.0152,87.0345,86.9281,86.9474,11687.0
2024-09-25 11:35:00,89.83,89.85,89.78,89.81,10807.0,86.9474,86.9668,86.899,86.9281,10807.0
2024-09-25 11:40:00,89.82,89.89,89.81,89.88,15390.0,86.9378,87.0055,86.9281,86.9958,15390.0
2024-09-25 11:45:00,89.89,89.91,89.82,89.82,14965.0,87.0055,87.0249,86.9378,86.9378,14965.0
2024-09-25 11:50:00,89.81,89.83,89.77,89.8,38213.0,86.9281,86.9474,86.8894,86.9184,38213.0
2024-09-25 11:55:00,89.8,89.83,89.76,89.77,11633.0,86.9184,86.9474,86.8797,86.8894,11633.0
2024-09-25 12:00:00,89.75,89.75,89.64,89.65,23929.0,86.87,86.87,86.7635,86.7732,23929.0
2024-09-25 12:05:00,89.65,89.74,89.64,89.69,28394.0,86.7732,86.8603,86.7635,86.8119,28394.0
2024-09-25 12:10:00,89.69,89.74,89.64,89.65,12763.0,86.8119,86.8603,86.7635,86.7732,12763.0
2024-09-25 12:15:00,89.64,89.65,89.59,89.6,10621.0,86.7635,86.7732,86.7151,86.7248,10621.0
2024-09-25 12:20:00,89.6,89.62,89.57,89.59,11192.0,86.7248,86.7442,86.6958,86.7151,11192.0
2024-09-25 12:25:00,89.58,89.62,89.58,89.6,5904.0,86.7055,86.7442,86.7055,86.7248,5904.0
2024-09-25 12:30:00,89.58,89.58,89.53,89.56,11980.0,86.7055,86.7055,86.6571,86.6861,11980.0
2024-09-25 12:35:00,89.55,89.55,89.48,89.49,10453.0,86.6764,86.6764,86.6087,86.6183,10453.0
2024-09-25 12:40:00,89.5,89.5,89.41,89.44,10449.0,86.628,86.628,86.5409,86.5699,10449.0
2024-09-25 12:45:00,89.43,89.5,89.42,89.49,10614.0,86.5603,86.628,86.5506,86.6183,10614.0
2024-09-25 12:50:00,89.49,89.56,89.48,89.52,13573.0,86.6183,86.6861,86.6087,86.6474,13573.0
2024-09-25 12:55:00,89.53,89.53,89.49,89.53,10993.0,86.6571,86.6571,86.6183,86.6571,10993.0
2024-09-25 13:00:00,89.54,89.55,89.49,89.55,12214.0,86.6667,86.6764,86.6183,86.6764,12214.0
2024-09-25 13:05:00,89.54,89.6,89.53,89.53,8667.0,86.6667,86.7248,86.6571,86.6571,8667.0
2024-09-25 13:10:00,89.54,89.57,89.51,89.52,11347.0,86.6667,86.6958,86.6377,86.6474,11347.0
2024-09-25 13:15:00,89.52,89.55,89.5,89.52,14363.0,86.6474,86.6764,86.628,86.6474,14363.0
2024-09-25 13:20:00,89.51,89.51,89.43,89.46,15284.0,86.6377,86.6377,86.5603,86.5893,15284.0
2024-09-25 13:25:00,89.45,89.46,89.38,89.45,11466.0,86.5796,86.5893,86.5119,86.5796,11466.0
2024-09-25 13:30:00,89.44,89.45,89.42,89.42,31544.0,86.5699,86.5796,86.5506,86.5506,31544.0
2024-09-25 13:35:00,89.42,89.48,89.4,89.42,17803.0,86.5506,86.6087,86.5312,86.5506,17803.0
2024-09-25 13:40:00,89.42,89.43,89.37,89.4,12599.0,86.5506,86.5603,86.5022,86.5312,12599.0
2024-09-25 13:45:00,89.4,89.41,89.35,89.41,11596.0,86.5312,86.5409,86.4828,86.5409,11596.0
2024-09-25 13:50:00,89.42,89.51,89.41,89.49,16398.0,86.5506,86.6377,86.5409,86.6183,16398.0
2024-09-25 13:55:00,89.49,89.55,89.49,89.51,23681.0,86.6183,86.6764,86.6183,86.6377,23681.0
2024-09-25 14:00:00,89.5,89.53,89.48,89.49,21024.0,86.628,86.6571,86.6087,86.6183,21024.0
2024-09-25 14:05:00,89.48,89.49,89.46,89.47,13769.0,86.6087,86.6183,86.5893,86.599,13769.0
2024-09-25 14:10:00,89.47,89.5,89.41,89.42,19159.0,86.599,86.628,86.5409,86.5506,19159.0
2024-09-25 14:15:00,89.41,89.43,89.37,89.42,10218.0,86.5409,86.5603,86.5022,86.5506,10218.0
2024-09-25 14:20:00,89.42,89.42,89.37,89.38,16109.0,86.5506,86.5506,86.5022,86.5119,16109.0
2024-09-25 14:25:00,89.38,89.43,89.38,89.42,14489.0,86.5119,86.5603,86.5119,86.5506,14489.0
2024-09-25 14:30:00,89.42,89.42,89.34,89.38,26740.0,86.5506,86.5506,86.4732,86.5119,26740.0
2024-09-25 14:35:00,89.39,89.52,89.37,89.48,27179.0,86.5216,86.6474,86.5022,86.6087,27179.0
2024-09-25 14:40:00,89.49,89.5,89.46,89.48,17474.0,86.6183,86.628,86.5893,86.6087,17474.0
2024-09-25 14:45:00,89.48,89.51,89.44,89.45,14960.0,86.6087,86.6377,86.5699,86.5796,14960.0
2024-09-25 14:50:00,89.45,89.49,89.42,89.46,16888.0,86.5796,86.6183,86.5506,86.5893,16888.0
2024-09-25 14:55:00,89.47,89.47,89.42,89.43,20140.0,86.599,86.599,86.5506,86.5603,20140.0
2024-09-25 15:00:00,89.43,89.43,89.37,89.4,24625.0,86.5603,86.5603,86.5022,86.5312,24625.0
2024-09-25 15:05:00,89.4,89.42,89.34,89.34,21894.0,86.5312,86.5506,86.4732,86.4732,21894.0
2024-09-25 15:10:00,89.34,89.39,89.31,89.37,25927.0,86.4732,86.5216,86.4441,86.5022,25927.0
2024-09-25 15:15:00,89.38,89.41,89.36,89.38,21353.0,86.5119,86.5409,86.4925,86.5119,21353.0
2024-09-25 15:20:00,89.37,89.43,89.36,89.42,19663.0,86.5022,86.5603,86.4925,86.5506,19663.0
2024-09-25 15:25:00,89.42,89.47,89.41,89.42,30034.0,86.5506,86.599,86.5409,86.5506,30034.0
2024-09-25 15:30:00,89.42,89.47,89.39,89.4,46491.0,86.5506,86.599,86.5216,86.5312,46491.0
2024-09-25 15:35:00,89.4,89.43,89.38,89.41,19710.0,86.5312,86.5603,86.5119,86.5409,19710.0
2024-09-25 15:40:00,89.41,89.43,89.37,89.42,25992.0,86.5409,86.5603,86.5022,86.5506,25992.0
2024-09-25 15:45:00,89.42,89.42,89.38,89.4,25073.0,86.5506,86.5506,86.5119,86.5312,25073.0
2024-09-25 15:50:00,89.41,89.42,89.3,89.33,47127.0,86.5409,86.5506,86.4344,86.4635,47127.0
2024-09-25 15:55:00,89.33,89.51,89.3,89.41,310682.0,86.4635,86.6377,86.4344,86.5409,310682.0
2024-09-26 09:30:00,89.08,89.58,89.08,89.32,110198.0,86.2215,86.7055,86.2215,86.4538,110198.0
2024-09-26 09:35:00,89.36,89.53,89.22,89.3,11498.0,86.4925,86.6571,86.357,86.4344,11498.0
2024-09-26 09:40:00,89.3,89.39,89.13,89.26,21194.0,86.4344,86.5216,86.2699,86.3957,21194.0
2024-09-26 09:45:00,89.28,89.43,89.25,89.38,33394.0,86.4151,86.5603,86.386,86.5119,33394.0
2024-09-26 09:50:00,89.37,89.39,89.1,89.12,31792.0,86.5022,86.5216,86.2409,86.2602,31792.0
2024-09-26 09:55:00,89.13,89.16,89.0,89.03,52346.0,86.2699,86.2989,86.1441,86.1731,52346.0
2024-09-26 10:00:00,89.02,89.14,88.95,89.08,55396.0,86.1634,86.2796,86.0957,86.2215,55396.0
2024-09-26 10:05:00,89.07,89.07,88.66,88.66,61727.0,86.2118,86.2118,85.815,85.815,61727.0
2024-09-26 10:10:00,88.67,88.81,88.65,88.8,54556.0,85.8247,85.9602,85.8053,85.9505,54556.0
2024-09-26 10:15:00,88.8,88.85,88.66,88.68,45430.0,85.9505,85.9989,85.815,85.8343,45430.0
2024-09-26 10:20:00,88.68,88.71,88.58,88.6,46746.0,85.8343,85.8634,85.7375,85.7569,46746.0
2024-09-26 10:25:00,88.6,88.74,88.51,88.72,66168.0,85.7569,85.8924,85.6698,85.8731,66168.0
2024-09-26 10:30:00,88.71,88.89,88.67,88.78,41074.0,85.8634,86.0376,85.8247,85.9311,41074.0
2024-09-26 10:35:00,88.78,88.86,88.76,88.8,45791.0,85.9311,86.0086,85.9118,85.9505,45791.0
2024-09-26 10:40:00,88.8,88.81,88.62,88.65,56449.0,85.9505,85.9602,85.7763,85.8053,56449.0
2024-09-26 10:45:00,88.67,88.85,88.59,88.82,55774.0,85.8247,85.9989,85.7472,85.9698,55774.0
2024-09-26 10:50:00,88.83,89.02,88.79,88.93,56710.0,85.9795,86.1634,85.9408,86.0763,56710.0
2024-09-26 10:55:00,88.92,89.09,88.85,89.06,61646.0,86.0666,86.2312,85.9989,86.2021,61646.0
2024-09-26 11:00:00,89.07,89.19,89.01,89.03,52502.0,86.2118,86.328,86.1537,86.1731,52502.0
2024-09-26 11:05:00,89.04,89.05,88.9,88.95,40519.0,86.1828,86.1925,86.0473,86.0957,40519.0
2024-09-26 11:10:00,88.94,88.95,88.84,88.89,44254.0,86.086,86.0957,85.9892,86.0376,44254.0
2024-09-26 11:15:00,88.89,88.92,88.77,88.87,42239.0,86.0376,86.0666,85.9214,86.0182,42239.0
2024-09-26 11:20:00,88.87,88.89,88.66,88.81,62929.0,86.0182,86.0376,85.815,85.9602,62929.0
2024-09-26 11:25:00,88.81,88.87,88.69,88.73,59350.0,85.9602,86.0182,85.844,85.8827,59350.0
2024-09-26 11:30:00,88.73,88.81,88.69,88.76,38210.0,85.8827,85.9602,85.844,85.9118,38210.0
2024-09-26 11:35:00,88.76,88.78,88.66,88.78,43149.0,85.9118,85.9311,85.815,85.9311,43149.0
2024-09-26 11:40:00,88.78,89.0,88.73,88.87,138616.0,85.9311,86.1441,85.8827,86.0182,138616.0
2024-09-26 11:45:00,88.87,88.89,88.68,88.71,59147.0,86.0182,86.0376,85.8343,85.8634,59147.0
2024-09-26 11:50:00,88.7,88.79,88.64,88.68,45298.0,85.8537,85.9408,85.7956,85.8343,45298.0
2024-09-26 11:55:00,88.67,88.73,88.63,88.72,35119.0,85.8247,85.8827,85.7859,85.8731,35119.0
2024-09-26 12:00:00,88.69,88.77,88.62,88.65,22821.0,85.844,85.9214,85.7763,85.8053,22821.0
2024-09-26 12:05:00,88.66,88.76,88.64,88.74,24643.0,85.815,85.9118,85.7956,85.8924,24643.0
2024-09-26 12:10:00,88.76,88.82,88.73,88.76,21521.0,85.9118,85.9698,85.8827,85.9118,21521.0
2024-09-26 12:15:00,88.75,88.77,88.71,88.75,19030.0,85.9021,85.9214,85.8634,85.9021,19030.0
2024-09-26 12:20:00,88.75,88.84,88.73,88.78,28591.0,85.9021,85.9892,85.8827,85.9311,28591.0
2024-09-26 12:25:00,88.78,88.79,88.67,88.7,18764.0,85.9311,85.9408,85.8247,85.8537,18764.0
2024-09-26 12:30:00,88.7,88.71,88.63,88.7,24656.0,85.8537,85.8634,85.7859,85.8537,24656.0
2024-09-26 12:35:00,88.7,88.86,88.65,88.84,16112.0,85.8537,86.0086,85.8053,85.9892,16112.0
2024-09-26 12:40:00,88.84,88.91,88.84,88.88,5528.0,85.9892,86.057,85.9892,86.0279,5528.0
2024-09-26 12:45:00,88.89,88.92,88.88,88.9,7349.0,86.0376,86.0666,86.0279,86.0473,7349.0
2024-09-26 12:50:00,88.9,88.97,88.9,88.95,5431.0,86.0473,86.115,86.0473,86.0957,5431.0
2024-09-26 12:55:00,88.95,89.0,88.92,89.0,6615.0,86.0957,86.1441,86.0666,86.1441,6615.0
2024-09-26 13:00:00,89.0,89.06,88.99,89.01,13828.0,86.1441,86.2021,86.1344,86.1537,13828.0
2024-09-26 13:05:00,89.02,89.06,89.0,89.03,6654.0,86.1634,86.2021,86.1441,86.1731,6654.0
2024-09-26 13:10:00,89.04,89.05,88.98,89.03,15103.0,86.1828,86.1925,86.1247,86.1731,15103.0
2024-09-26 13:15:00,89.03,89.13,89.02,89.08,15171.0,86.1731,86.2699,86.1634,86.2215,15171.0
2024-09-26 13:20:00,89.09,89.14,89.08,89.08,14501.0,86.2312,86.2796,86.2215,86.2215,14501.0
2024-09-26 13:25:00,89.09,89.15,89.07,89.12,14194.0,86.2312,86.2893,86.2118,86.2602,14194.0
2024-09-26 13:30:00,89.13,89.17,89.09,89.09,15548.0,86.2699,86.3086,86.2312,86.2312,15548.0
2024-09-26 13:35:00,89.11,89.12,89.04,89.08,9195.0,86.2505,86.2602,86.1828,86.2215,9195.0
2024-09-26 13:40:00,89.09,89.13,89.06,89.13,12807.0,86.2312,86.2699,86.2021,86.2699,12807.0
2024-09-26 13:45:00,89.13,89.15,89.08,89.08,11110.0,86.2699,86.2893,86.2215,86.2215,11110.0
2024-09-26 13:50:00,89.09,89.13,89.06,89.09,16319.0,86.2312,86.2699,86.2021,86.2312,16319.0
2024-09-26 13:55:00,89.11,89.13,89.01,89.03,10677.0,86.2505,86.2699,86.1537,86.1731,10677.0
2024-09-26 14:00:00,89.03,89.14,89.02,89.12,14982.0,86.1731,86.2796,86.1634,86.2602,14982.0
2024-09-26 14:05:00,89.13,89.15,89.08,89.11,19031.0,86.2699,86.2893,86.2215,86.2505,19031.0
2024-09-26 14:10:00,89.1,89.12,89.05,89.11,12910.0,86.2409,86.2602,86.1925,86.2505,12910.0
2024-09-26 14:15:00,89.11,89.17,89.11,89.15,10793.0,86.2505,86.3086,86.2505,86.2893,10793.0
2024-09-26 14:20:00,89.15,89.27,89.13,89.27,21391.0,86.2893,86.4054,86.2699,86.4054,21391.0
2024-09-26 14:25:00,89.27,89.28,89.22,89.24,20227.0,86.4054,86.4151,86.357,86.3764,20227.0
2024-09-26 14:30:00,89.23,89.25,89.18,89.25,12167.0,86.3667,86.386,86.3183,86.386,12167.0
2024-09-26 14:35:00,89.26,89.31,89.24,89.3,14575.0,86.3957,86.4441,86.3764,86.4344,14575.0
2024-09-26 14:40:00,89.29,89.38,89.29,89.35,11684.0,86.4248,86.5119,86.4248,86.4828,11684.0
2024-09-26 14:45:00,89.33,89.37,89.25,89.28,23835.0,86.4635,86.5022,86.386,86.4151,23835.0
2024-09-26 14:50:00,89.28,89.31,89.24,89.31,11521.0,86.4151,86.4441,86.3764,86.4441,11521.0
2024-09-26 14:55:00,89.31,89.32,89.26,89.29,10536.0,86.4441,86.4538,86.3957,86.4248,10536.0
2024-09-26 15:00:00,89.29,89.32,89.25,89.28,15656.0,86.4248,86.4538,86.386,86.4151,15656.0
2024-09-26 15:05:00,89.28,89.33,89.28,89.31,12720.0,86.4151,86.4635,86.4151,86.4441,12720.0
2024-09-26 15:10:00,89.31,89.33,89.28,89.29,21120.0,86.4441,86.4635,86.4151,86.4248,21120.0
2024-09-26 15:15:00,89.3,89.33,89.26,89.26,18848.0,86.4344,86.4635,86.3957,86.3957,18848.0
2024-09-26 15:20:00,89.26,89.26,89.23,89.24,69565.0,86.3957,86.3957,86.3667,86.3764,69565.0
2024-09-26 15:25:00,89.24,89.24,89.18,89.24,29949.0,86.3764,86.3764,86.3183,86.3764,29949.0
2024-09-26 15:30:00,89.25,89.26,89.22,89.22,30080.0,86.386,86.3957,86.357,86.357,30080.0
2024-09-26 15:35:00,89.22,89.29,89.2,89.26,29322.0,86.357,86.4248,86.3376,86.3957,29322.0
2024-09-26 15:40:00,89.26,89.32,89.25,89.32,24739.0,86.3957,86.4538,86.386,86.4538,24739.0
2024-09-26 15:45:00,89.32,89.37,89.31,89.36,27716.0,86.4538,86.5022,86.4441,86.4925,27716.0
2024-09-26 15:50:00,89.37,89.52,89.36,89.51,91746.0,86.5022,86.6474,86.4925,86.6377,91746.0
2024-09-26 15:55:00,89.52,89.57,89.44,89.44,384125.0,86.6474,86.6958,86.5699,86.5699,384125.0
2024-09-27 09:30:00,89.36,89.69,89.11,89.58,80447.0,87.1704,87.4923,86.9265,87.385,80447.0
2024-09-27 09:35:00,89.59,89.74,89.54,89.66,35831.0,87.3947,87.541,87.3459,87.463,35831.0
2024-09-27 09:40:00,89.66,89.76,89.6,89.71,35693.0,87.463,87.5606,87.4045,87.5118,35693.0
2024-09-27 09:45:00,89.7,89.82,89.68,89.68,62947.0,87.502,87.6191,87.4825,87.4825,62947.0
2024-09-27 09:50:00,89.69,89.73,89.58,89.7,51850.0,87.4923,87.5313,87.385,87.502,51850.0
2024-09-27 09:55:00,89.7,89.97,89.68,89.9,42398.0,87.502,87.7654,87.4825,87.6971,42398.0
2024-09-27 10:00:00,89.9,90.0,89.67,89.7,185853.0,87.6971,87.7947,87.4728,87.502,185853.0
2024-09-27 10:05:00,89.67,89.7,89.53,89.56,65451.0,87.4728,87.502,87.3362,87.3655,65451.0
2024-09-27 10:10:00,89.56,89.79,89.55,89.75,94659.0,87.3655,87.5898,87.3557,87.5508,94659.0
2024-09-27 10:15:00,89.74,89.87,89.71,89.87,33471.0,87.541,87.6679,87.5118,87.6679,33471.0
2024-09-27 10:20:00,89.88,89.88,89.75,89.83,30629.0,87.6776,87.6776,87.5508,87.6288,30629.0
2024-09-27 10:25:00,89.84,89.98,89.84,89.88,25736.0,87.6386,87.7752,87.6386,87.6776,25736.0
2024-09-27 10:30:00,89.9,90.02,89.88,89.97,101806.0,87.6971,87.8142,87.6776,87.7654,101806.0
2024-09-27 10:35:00,89.95,89.97,89.81,89.81,24419.0,87.7459,87.7654,87.6093,87.6093,24419.0
2024-09-27 10:40:00,89.81,89.83,89.66,89.7,24339.0,87.6093,87.6288,87.463,87.502,24339.0
2024-09-27 10:45:00,89.71,89.84,89.71,89.83,18363.0,87.5118,87.6386,87.5118,87.6288,18363.0
2024-09-27 10:50:00,89.82,89.95,89.81,89.91,25184.0,87.6191,87.7459,87.6093,87.7069,25184.0
2024-09-27 10:55:00,89.92,90.0,89.9,89.92,36109.0,87.7166,87.7947,87.6971,87.7166,36109.0
2024-09-27 11:00:00,89.92,89.94,89.81,89.88,19739.0,87.7166,87.7361,87.6093,87.6776,19739.0
2024-09-27 11:05:00,89.87,89.91,89.8,89.9,17492.0,87.6679,87.7069,87.5996,87.6971,17492.0
2024-09-27 11:10:00,89.91,89.95,89.86,89.87,21406.0,87.7069,87.7459,87.6581,87.6679,21406.0
2024-09-27 11:15:00,89.88,89.97,89.88,89.93,19263.0,87.6776,87.7654,87.6776,87.7264,19263.0
2024-09-27 11:20:00,89.92,90.02,89.91,89.99,37821.0,87.7166,87.8142,87.7069,87.7849,37821.0
2024-09-27 11:25:00,89.98,89.98,89.87,89.93,27921.0,87.7752,87.7752,87.6679,87.7264,27921.0
2024-09-27 11:30:00,89.94,89.94,89.83,89.92,17671.0,87.7361,87.7361,87.6288,87.7166,17671.0
2024-09-27 11:35:00,89.89,89.94,89.84,89.84,16781.0,87.6874,87.7361,87.6386,87.6386,16781.0
2024-09-27 11:40:00,89.84,89.84,89.74,89.81,14349.0,87.6386,87.6386,87.541,87.6093,14349.0
2024-09-27 11:45:00,89.82,89.84,89.73,89.75,14437.0,87.6191,87.6386,87.5313,87.5508,14437.0
2024-09-27 11:50:00,89.75,89.77,89.72,89.77,10514.0,87.5508,87.5703,87.5215,87.5703,10514.0
2024-09-27 11:55:00,89.75,89.76,89.69,89.72,12849.0,87.5508,87.5606,87.4923,87.5215,12849.0
2024-09-27 12:00:00,89.71,89.72,89.65,89.67,9594.0,87.5118,87.5215,87.4532,87.4728,9594.0
2024-09-27 12:05:00,89.67,89.69,89.63,89.64,12016.0,87.4728,87.4923,87.4337,87.4435,12016.0
2024-09-27 12:10:00,89.65,89.72,89.61,89.67,11626.0,87.4532,87.5215,87.4142,87.4728,11626.0
2024-09-27 12:15:00,89.66,89.72,89.63,89.63,15861.0,87.463,87.5215,87.4337,87.4337,15861.0
2024-09-27 12:20:00,89.64,89.65,89.58,89.6,12424.0,87.4435,87.4532,87.385,87.4045,12424.0
2024-09-27 12:25:00,89.58,89.59,89.51,89.51,11729.0,87.385,87.3947,87.3167,87.3167,11729.0
2024-09-27 12:30:00,89.53,89.56,89.49,89.49,12040.0,87.3362,87.3655,87.2972,87.2972,12040.0
2024-09-27 12:35:00,89.49,89.55,89.48,89.54,11599.0,87.2972,87.3557,87.2874,87.3459,11599.0
2024-09-27 12:40:00,89.54,89.6,89.53,89.59,19639.0,87.3459,87.4045,87.3362,87.3947,19639.0
2024-09-27 12:45:00,89.59,89.6,89.52,89.52,18303.0,87.3947,87.4045,87.3264,87.3264,18303.0
2024-09-27 12:50:00,89.52,89.52,89.48,89.5,10060.0,87.3264,87.3264,87.2874,87.3069,10060.0
2024-09-27 12:55:00,89.52,89.6,89.51,89.59,14474.0,87.3264,87.4045,87.3167,87.3947,14474.0
2024-09-27 13:00:00,89.59,89.6,89.55,89.55,15104.0,87.3947,87.4045,87.3557,87.3557,15104.0
2024-09-27 13:05:00,89.54,89.54,89.4,89.43,14677.0,87.3459,87.3459,87.2094,87.2386,14677.0
2024-09-27 13:10:00,89.42,89.42,89.37,89.4,11276.0,87.2289,87.2289,87.1801,87.2094,11276.0
2024-09-27 13:15:00,89.4,89.47,89.39,89.46,10239.0,87.2094,87.2777,87.1996,87.2679,10239.0
2024-09-27 13:20:00,89.46,89.47,89.43,89.44,9744.0,87.2679,87.2777,87.2386,87.2484,9744.0
2024-09-27 13:25:00,89.43,89.45,89.41,89.42,41174.0,87.2386,87.2581,87.2191,87.2289,41174.0
2024-09-27 13:30:00,89.41,89.47,89.4,89.43,8800.0,87.2191,87.2777,87.2094,87.2386,8800.0
2024-09-27 13:35:00,89.42,89.43,89.39,89.42,13087.0,87.2289,87.2386,87.1996,87.2289,13087.0
2024-09-27 13:40:00,89.41,89.47,89.39,89.45,11989.0,87.2191,87.2777,87.1996,87.2581,11989.0
2024-09-27 13:45:00,89.45,89.49,89.42,89.49,11670.0,87.2581,87.2972,87.2289,87.2972,11670.0
2024-09-27 13:50:00,89.48,89.48,89.43,89.45,13734.0,87.2874,87.2874,87.2386,87.2581,13734.0
2024-09-27 13:55:00,89.43,89.44,89.39,89.41,17899.0,87.2386,87.2484,87.1996,87.2191,17899.0
2024-09-27 14:00:00,89.39,89.42,89.37,89.37,14707.0,87.1996,87.2289,87.1801,87.1801,14707.0
2024-09-27 14:05:00,89.37,89.39,89.35,89.38,15586.0,87.1801,87.1996,87.1606,87.1899,15586.0
2024-09-27 14:10:00,89.38,89.41,89.35,89.37,15377.0,87.1899,87.2191,87.1606,87.1801,15377.0
2024-09-27 14:15:00,89.37,89.42,89.37,89.41,9441.0,87.1801,87.2289,87.1801,87.2191,9441.0
2024-09-27 14:20:00,89.41,89.46,89.4,89.43,17179.0,87.2191,87.2679,87.2094,87.2386,17179.0
2024-09-27 14:25:00,89.43,89.46,89.38,89.45,21354.0,87.2386,87.2679,87.1899,87.2581,21354.0
2024-09-27 14:30:00,89.46,89.47,89.33,89.36,23162.0,87.2679,87.2777,87.1411,87.1704,23162.0
2024-09-27 14:35:00,89.35,89.36,89.3,89.34,17859.0,87.1606,87.1704,87.1118,87.1508,17859.0
2024-09-27 14:40:00,89.34,89.37,89.3,89.35,11674.0,87.1508,87.1801,87.1118,87.1606,11674.0
2024-09-27 14:45:00,89.35,89.46,89.34,89.45,15276.0,87.1606,87.2679,87.1508,87.2581,15276.0
2024-09-27 14:50:00,89.44,89.49,89.41,89.46,19337.0,87.2484,87.2972,87.2191,87.2679,19337.0
2024-09-27 14:55:00,89.46,89.51,89.44,89.5,22650.0,87.2679,87.3167,87.2484,87.3069,22650.0
2024-09-27 15:00:00,89.5,89.53,89.47,89.5,23231.0,87.3069,87.3362,87.2777,87.3069,23231.0
2024-09-27 15:05:00,89.5,89.51,89.44,89.46,24966.0,87.3069,87.3167,87.2484,87.2679,24966.0
2024-09-27 15:10:00,89.46,89.5,89.45,89.48,28287.0,87.2679,87.3069,87.2581,87.2874,28287.0
2024-09-27 15:15:00,89.48,89.57,89.48,89.52,29782.0,87.2874,87.3752,87.2874,87.3264,29782.0
2024-09-27 15:20:00,89.53,89.54,89.49,89.5,28799.0,87.3362,87.3459,87.2972,87.3069,28799.0
2024-09-27 15:25:00,89.49,89.55,89.47,89.51,17952.0,87.2972,87.3557,87.2777,87.3167,17952.0
2024-09-27 15:30:00,89.5,89.56,89.46,89.5,33688.0,87.3069,87.3655,87.2679,87.3069,33688.0
2024-09-27 15:35:00,89.5,89.51,89.4,89.4,33159.0,87.3069,87.3167,87.2094,87.2094,33159.0
2024-09-27 15:40:00,89.41,89.42,89.32,89.32,38466.0,87.2191,87.2289,87.1313,87.1313,38466.0
2024-09-27 15:45:00,89.33,89.36,89.3,89.34,34820.0,87.1411,87.1704,87.1118,87.1508,34820.0
2024-09-27 15:50:00,89.33,89.41,89.27,89.31,70506.0,87.1411,87.2191,87.0826,87.1216,70506.0
2024-09-27 15:55:00,89.31,89.39,89.3,89.32,217908.0,87.1216,87.1996,87.1118,87.1313,217908.0
2024-09-30 09:30:00,89.48,89.57,89.22,89.22,66306.0,87.2874,87.3752,87.0338,87.0338,66306.0
2024-09-30 09:35:00,89.22,89.36,89.02,89.03,12346.0,87.0338,87.1704,86.8387,86.8484,12346.0
2024-09-30 09:40:00,89.04,89.24,89.03,89.18,12748.0,86.8582,87.0533,86.8484,86.9948,12748.0
2024-09-30 09:45:00,89.17,89.23,89.06,89.15,22326.0,86.985,87.0435,86.8777,86.9655,22326.0
2024-09-30 09:50:00,89.14,89.19,89.12,89.15,32734.0,86.9557,87.0045,86.9362,86.9655,32734.0
2024-09-30 09:55:00,89.16,89.36,89.02,89.34,51204.0,86.9753,87.1704,86.8387,87.1508,51204.0
2024-09-30 10:00:00,89.32,89.66,89.27,89.64,31031.0,87.1313,87.463,87.0826,87.4435,31031.0
2024-09-30 10:05:00,89.66,89.76,89.63,89.68,14285.0,87.463,87.5606,87.4337,87.4825,14285.0
2024-09-30 10:10:00,89.65,89.67,89.5,89.57,11487.0,87.4532,87.4728,87.3069,87.3752,11487.0
2024-09-30 10:15:00,89.58,89.66,89.49,89.53,17634.0,87.385,87.463,87.2972,87.3362,17634.0
2024-09-30 10:20:00,89.52,89.53,89.43,89.47,11994.0,87.3264,87.3362,87.2386,87.2777,11994.0
2024-09-30 10:25:00,89.49,89.58,89.46,89.58,14790.0,87.2972,87.385,87.2679,87.385,14790.0
2024-09-30 10:30:00,89.58,89.6,89.5,89.51,15170.0,87.385,87.4045,87.3069,87.3167,15170.0
2024-09-30 10:35:00,89.5,89.63,89.48,89.6,15297.0,87.3069,87.4337,87.2874,87.4045,15297.0
2024-09-30 10:40:00,89.59,89.6,89.53,89.55,12585.0,87.3947,87.4045,87.3362,87.3557,12585.0
2024-09-30 10:45:00,89.55,89.56,89.45,89.51,18989.0,87.3557,87.3655,87.2581,87.3167,18989.0
2024-09-30 10:50:00,89.5,89.52,89.48,89.5,8202.0,87.3069,87.3264,87.2874,87.3069,8202.0
2024-09-30 10:55:00,89.5,89.59,89.5,89.58,8053.0,87.3069,87.3947,87.3069,87.385,8053.0
2024-09-30 11:00:00,89.59,89.63,89.57,89.57,12777.0,87.3947,87.4337,87.3752,87.3752,12777.0
2024-09-30 11:05:00,89.56,89.58,89.48,89.52,13846.0,87.3655,87.385,87.2874,87.3264,13846.0
2024-09-30 11:10:00,89.52,89.55,89.39,89.43,33651.0,87.3264,87.3557,87.1996,87.2386,33651.0
2024-09-30 11:15:00,89.43,89.5,89.41,89.5,22393.0,87.2386,87.3069,87.2191,87.3069,22393.0
2024-09-30 11:20:00,89.51,89.58,89.47,89.49,16296.0,87.3167,87.385,87.2777,87.2972,16296.0
2024-09-30 11:25:00,89.48,89.49,89.4,89.41,29539.0,87.2874,87.2972,87.2094,87.2191,29539.0
2024-09-30 11:30:00,89.41,89.45,89.36,89.43,19752.0,87.2191,87.2581,87.1704,87.2386,19752.0
2024-09-30 11:35:00,89.42,89.44,89.34,89.35,10390.0,87.2289,87.2484,87.1508,87.1606,10390.0
2024-09-30 11:40:00,89.36,89.36,89.3,89.34,9974.0,87.1704,87.1704,87.1118,87.1508,9974.0
2024-09-30 11:45:00,89.34,89.35,89.29,89.34,19191.0,87.1508,87.1606,87.1021,87.1508,19191.0
2024-09-30 11:50:00,89.32,89.36,89.27,89.34,14419.0,87.1313,87.1704,87.0826,87.1508,14419.0
2024-09-30 11:55:00,89.34,89.44,89.34,89.43,8144.0,87.1508,87.2484,87.1508,87.2386,8144.0
2024-09-30 12:00:00,89.44,89.46,89.42,89.45,11855.0,87.2484,87.2679,87.2289,87.2581,11855.0
2024-09-30 12:05:00,89.44,89.51,89.43,89.46,12644.0,87.2484,87.3167,87.2386,87.2679,12644.0
2024-09-30 12:10:00,89.47,89.47,89.37,89.41,12133.0,87.2777,87.2777,87.1801,87.2191,12133.0
2024-09-30 12:15:00,89.42,89.43,89.34,89.38,15433.0,87.2289,87.2386,87.1508,87.1899,15433.0
2024-09-30 12:20:00,89.38,89.45,89.38,89.39,9136.0,87.1899,87.2581,87.1899,87.1996,9136.0
2024-09-30 12:25:00,89.39,89.48,89.38,89.47,13569.0,87.1996,87.2874,87.1899,87.2777,13569.0
2024-09-30 12:30:00,89.46,89.46,89.38,89.39,12617.0,87.2679,87.2679,87.1899,87.1996,12617.0
2024-09-30 12:35:00,89.39,89.41,89.38,89.4,13831.0,87.1996,87.2191,87.1899,87.2094,13831.0
2024-09-30 12:40:00,89.4,89.4,89.3,89.31,12198.0,87.2094,87.2094,87.1118,87.1216,12198.0
2024-09-30 12:45:00,89.31,89.33,89.27,89.28,15462.0,87.1216,87.1411,87.0826,87.0923,15462.0
2024-09-30 12:50:00,89.28,89.31,89.25,89.31,11186.0,87.0923,87.1216,87.0631,87.1216,11186.0
2024-09-30 12:55:00,89.31,89.4,89.31,89.39,9792.0,87.1216,87.2094,87.1216,87.1996,9792.0
2024-09-30 13:00:00,89.4,89.41,89.34,89.36,10776.0,87.2094,87.2191,87.1508,87.1704,10776.0
2024-09-30 13:05:00,89.36,89.42,89.36,89.42,8790.0,87.1704,87.2289,87.1704,87.2289,8790.0
2024-09-30 13:10:00,89.42,89.46,89.41,89.44,22405.0,87.2289,87.2679,87.2191,87.2484,22405.0
2024-09-30 13:15:00,89.43,89.45,89.41,89.42,8950.0,87.2386,87.2581,87.2191,87.2289,8950.0
2024-09-30 13:20:00,89.43,89.44,89.39,89.43,11875.0,87.2386,87.2484,87.1996,87.2386,11875.0
2024-09-30 13:25:00,89.44,89.45,89.38,89.39,10896.0,87.2484,87.2581,87.1899,87.1996,10896.0
2024-09-30 13:30:00,89.39,89.48,89.37,89.44,21298.0,87.1996,87.2874,87.1801,87.2484,21298.0
2024-09-30 13:35:00,89.45,89.48,89.44,89.46,12313.0,87.2581,87.2874,87.2484,87.2679,12313.0
2024-09-30 13:40:00,89.47,89.49,89.46,89.48,10878.0,87.2777,87.2972,87.2679,87.2874,10878.0
2024-09-30 13:45:00,89.48,89.51,89.46,89.5,16922.0,87.2874,87.3167,87.2679,87.3069,16922.0
2024-09-30 13:50:00,89.5,89.5,89.45,89.46,25552.0,87.3069,87.3069,87.2581,87.2679,25552.0
2024-09-30 13:55:00,89.46,89.52,89.43,89.52,22806.0,87.2679,87.3264,87.2386,87.3264,22806.0
2024-09-30 14:00:00,89.51,89.52,89.48,89.5,18708.0,87.3167,87.3264,87.2874,87.3069,18708.0
2024-09-30 14:05:00,89.5,89.53,89.49,89.53,20140.0,87.3069,87.3362,87.2972,87.3362,20140.0
2024-09-30 14:10:00,89.53,89.53,89.44,89.48,23583.0,87.3362,87.3362,87.2484,87.2874,23583.0
2024-09-30 14:15:00,89.47,89.48,89.39,89.4,30559.0,87.2777,87.2874,87.1996,87.2094,30559.0
2024-09-30 14:20:00,89.39,89.4,89.26,89.31,35193.0,87.1996,87.2094,87.0728,87.1216,35193.0
2024-09-30 14:25:00,89.31,89.45,89.31,89.45,21932.0,87.1216,87.2581,87.1216,87.2581,21932.0
2024-09-30 14:30:00,89.44,89.5,89.35,89.45,22866.0,87.2484,87.3069,87.1606,87.2581,22866.0
2024-09-30 14:35:00,89.44,89.52,89.43,89.48,24856.0,87.2484,87.3264,87.2386,87.2874,24856.0
2024-09-30 14:40:00,89.47,89.54,89.46,89.51,23958.0,87.2777,87.3459,87.2679,87.3167,23958.0
2024-09-30 14:45:00,89.52,89.56,89.5,89.51,26190.0,87.3264,87.3655,87.3069,87.3167,26190.0
2024-09-30 14:50:00,89.52,89.59,89.5,89.57,20212.0,87.3264,87.3947,87.3069,87.3752,20212.0
2024-09-30 14:55:00,89.57,89.57,89.51,89.52,18071.0,87.3752,87.3752,87.3167,87.3264,18071.0
2024-09-30 15:00:00,89.51,89.53,89.44,89.52,27776.0,87.3167,87.3362,87.2484,87.3264,27776.0
2024-09-30 15:05:00,89.54,89.59,89.52,89.57,31115.0,87.3459,87.3947,87.3264,87.3752,31115.0
2024-09-30 15:10:00,89.57,89.61,89.57,89.58,22366.0,87.3752,87.4142,87.3752,87.385,22366.0
2024-09-30 15:15:00,89.59,89.64,89.58,89.61,45821.0,87.3947,87.4435,87.385,87.4142,45821.0
2024-09-30 15:20:00,89.61,89.62,89.48,89.58,79557.0,87.4142,87.424,87.2874,87.385,79557.0
2024-09-30 15:25:00,89.58,89.6,89.54,89.59,26452.0,87.385,87.4045,87.3459,87.3947,26452.0
2024-09-30 15:30:00,89.59,89.71,89.58,89.68,47347.0,87.3947,87.5118,87.385,87.4825,47347.0
2024-09-30 15:35:00,89.69,89.87,89.69,89.82,41351.0,87.4923,87.6679,87.4923,87.6191,41351.0
2024-09-30 15:40:00,89.83,89.92,89.79,89.88,53894.0,87.6288,87.7166,87.5898,87.6776,53894.0
2024-09-30 15:45:00,89.89,90.0,89.89,89.94,56330.0,87.6874,87.7947,87.6874,87.7361,56330.0
2024-09-30 15:50:00,89.95,90.02,89.87,89.98,128427.0,87.7459,87.8142,87.6679,87.7752,128427.0
2024-09-30 15:55:00,89.98,90.1,89.97,90.04,489191.0,87.7752,87.8922,87.7654,87.8337,489191.0
2024-10-01 09:30:00,90.25,90.28,89.81,89.88,144547.0,88.0385,88.0678,87.6093,87.6776,144547.0
2024-10-01 09:35:00,89.87,90.14,89.54,90.14,46758.0,87.6679,87.9312,87.3459,87.9312,46758.0
2024-10-01 09:40:00,90.1,90.14,89.95,89.99,30586.0,87.8922,87.9312,87.7459,87.7849,30586.0
2024-10-01 09:45:00,89.98,90.02,89.82,89.86,30474.0,87.7752,87.8142,87.6191,87.6581,30474.0
2024-10-01 09:50:00,89.87,89.92,89.75,89.87,28993.0,87.6679,87.7166,87.5508,87.6679,28993.0
2024-10-01 09:55:00,89.86,90.02,89.79,89.96,26664.0,87.6581,87.8142,87.5898,87.7557,26664.0
2024-10-01 10:00:00,89.94,90.1,89.88,89.98,25528.0,87.7361,87.8922,87.6776,87.7752,25528.0
2024-10-01 10:05:00,89.97,89.98,89.71,89.75,25372.0,87.7654,87.7752,87.5118,87.5508,25372.0
2024-10-01 10:10:00,89.75,89.96,89.73,89.93,31452.0,87.5508,87.7557,87.5313,87.7264,31452.0
2024-10-01 10:15:00,89.91,90.04,89.91,89.99,23155.0,87.7069,87.8337,87.7069,87.7849,23155.0
2024-10-01 10:20:00,89.98,90.15,89.97,90.11,34758.0,87.7752,87.941,87.7654,87.902,34758.0
2024-10-01 10:25:00,90.1,90.19,90.03,90.18,26872.0,87.8922,87.98,87.8239,87.9703,26872.0
2024-10-01 10:30:00,90.18,90.29,90.07,90.25,25183.0,87.9703,88.0776,87.863,88.0385,25183.0
2024-10-01 10:35:00,90.25,90.35,90.22,90.23,27313.0,88.0385,88.1361,88.0093,88.019,27313.0
2024-10-01 10:40:00,90.24,90.27,90.05,90.07,18493.0,88.0288,88.0581,87.8434,87.863,18493.0
2024-10-01 10:45:00,90.08,90.14,90.01,90.03,17438.0,87.8727,87.9312,87.8044,87.8239,17438.0
2024-10-01 10:50:00,90.04,90.09,89.98,90.01,18538.0,87.8337,87.8825,87.7752,87.8044,18538.0
2024-10-01 10:55:00,90.01,90.08,90.01,90.06,37716.0,87.8044,87.8727,87.8044,87.8532,37716.0
2024-10-01 11:00:00,90.06,90.07,89.92,89.96,32135.0,87.8532,87.863,87.7166,87.7557,32135.0
2024-10-01 11:05:00,89.95,90.0,89.84,89.86,19044.0,87.7459,87.7947,87.6386,87.6581,19044.0
2024-10-01 11:10:00,89.86,89.98,89.83,89.93,44062.0,87.6581,87.7752,87.6288,87.7264,44062.0
2024-10-01 11:15:00,89.92,89.95,89.85,89.95,21129.0,87.7166,87.7459,87.6483,87.7459,21129.0
2024-10-01 11:20:00,89.96,90.05,89.94,90.02,21796.0,87.7557,87.8434,87.7361,87.8142,21796.0
2024-10-01 11:25:00,90.03,90.08,89.98,90.05,16664.0,87.8239,87.8727,87.7752,87.8434,16664.0
2024-10-01 11:30:00,90.06,90.1,90.03,90.07,22443.0,87.8532,87.8922,87.8239,87.863,22443.0
2024-10-01 11:35:00,90.06,90.07,89.95,90.0,12784.0,87.8532,87.863,87.7459,87.7947,12784.0
2024-10-01 11:40:00,90.01,90.07,89.97,89.98,20046.0,87.8044,87.863,87.7654,87.7752,20046.0
2024-10-01 11:45:00,89.97,90.0,89.95,89.97,10620.0,87.7654,87.7947,87.7459,87.7654,10620.0
2024-10-01 11:50:00,89.98,90.0,89.97,90.0,11302.0,87.7752,87.7947,87.7654,87.7947,11302.0
2024-10-01 11:55:00,90.0,90.04,89.93,89.95,15141.0,87.7947,87.8337,87.7264,87.7459,15141.0
2024-10-01 12:00:00,89.94,90.0,89.91,89.97,20812.0,87.7361,87.7947,87.7069,87.7654,20812.0
2024-10-01 12:05:00,90.0,90.01,89.93,90.01,21087.0,87.7947,87.8044,87.7264,87.8044,21087.0
2024-10-01 12:10:00,90.01,90.07,89.9,89.94,64116.0,87.8044,87.863,87.6971,87.7361,64116.0
2024-10-01 12:15:00,89.94,89.95,89.86,89.91,8745.0,87.7361,87.7459,87.6581,87.7069,8745.0
2024-10-01 12:20:00,89.91,89.93,89.81,89.81,7369.0,87.7069,87.7264,87.6093,87.6093,7369.0
2024-10-01 12:25:00,89.82,89.84,89.7,89.79,10394.0,87.6191,87.6386,87.502,87.5898,10394.0
2024-10-01 12:30:00,89.77,89.8,89.66,89.68,13693.0,87.5703,87.5996,87.463,87.4825,13693.0
2024-10-01 12:35:00,89.68,89.73,89.65,89.65,8729.0,87.4825,87.5313,87.4532,87.4532,8729.0
2024-10-01 12:40:00,89.66,89.67,89.53,89.53,14989.0,87.463,87.4728,87.3362,87.3362,14989.0
2024-10-01 12:45:00,89.54,89.55,89.43,89.49,10227.0,87.3459,87.3557,87.2386,87.2972,10227.0
2024-10-01 12:50:00,89.49,89.64,89.49,89.6,13284.0,87.2972,87.4435,87.2972,87.4045,13284.0
2024-10-01 12:55:00,89.58,89.65,89.5,89.59,15618.0,87.385,87.4532,87.3069,87.3947,15618.0
2024-10-01 13:00:00,89.57,89.57,89.42,89.47,9816.0,87.3752,87.3752,87.2289,87.2777,9816.0
2024-10-01 13:05:00,89.46,89.46,89.43,89.45,7945.0,87.2679,87.2679,87.2386,87.2581,7945.0
2024-10-01 13:10:00,89.46,89.49,89.36,89.36,12824.0,87.2679,87.2972,87.1704,87.1704,12824.0
2024-10-01 13:15:00,89.36,89.36,89.3,89.35,11034.0,87.1704,87.1704,87.1118,87.1606,11034.0
2024-10-01 13:20:00,89.35,89.39,89.23,89.25,14976.0,87.1606,87.1996,87.0435,87.0631,14976.0
2024-10-01 13:25:00,89.24,89.28,89.21,89.27,11860.0,87.0533,87.0923,87.024,87.0826,11860.0
2024-10-01 13:30:00,89.26,89.43,89.25,89.39,16330.0,87.0728,87.2386,87.0631,87.1996,16330.0
2024-10-01 13:35:00,89.39,89.4,89.33,89.36,18021.0,87.1996,87.2094,87.1411,87.1704,18021.0
2024-10-01 13:40:00,89.37,89.43,89.33,89.42,8726.0,87.1801,87.2386,87.1411,87.2289,8726.0
2024-10-01 13:45:00,89.43,89.47,89.4,89.4,6363.0,87.2386,87.2777,87.2094,87.2094,6363.0
2024-10-01 13:50:00,89.39,89.48,89.39,89.48,18088.0,87.1996,87.2874,87.1996,87.2874,18088.0
2024-10-01 13:55:00,89.51,89.57,89.51,89.55,15453.0,87.3167,87.3752,87.3167,87.3557,15453.0
2024-10-01 14:00:00,89.56,89.64,89.56,89.58,16229.0,87.3655,87.4435,87.3655,87.385,16229.0
2024-10-01 14:05:00,89.59,89.64,89.57,89.61,10156.0,87.3947,87.4435,87.3752,87.4142,10156.0
2024-10-01 14:10:00,89.61,89.63,89.6,89.6,7655.0,87.4142,87.4337,87.4045,87.4045,7655.0
2024-10-01 14:15:00,89.6,89.66,89.59,89.59,16747.0,87.4045,87.463,87.3947,87.3947,16747.0
2024-10-01 14:20:00,89.6,89.63,89.59,89.62,15721.0,87.4045,87.4337,87.3947,87.424,15721.0
2024-10-01 14:25:00,89.62,89.71,89.61,89.7,24150.0,87.424,87.5118,87.4142,87.502,24150.0
2024-10-01 14:30:00,89.7,89.8,89.7,89.79,19329.0,87.502,87.5996,87.502,87.5898,19329.0
2024-10-01 14:35:00,89.79,89.8,89.72,89.75,20905.0,87.5898,87.5996,87.5215,87.5508,20905.0
2024-10-01 14:40:00,89.75,89.81,89.75,89.78,10341.0,87.5508,87.6093,87.5508,87.5801,10341.0
2024-10-01 14:45:00,89.8,89.81,89.77,89.8,10677.0,87.5996,87.6093,87.5703,87.5996,10677.0
2024-10-01 14:50:00,89.79,89.86,89.79,89.85,17133.0,87.5898,87.6581,87.5898,87.6483,17133.0
2024-10-01 14:55:00,89.86,89.89,89.84,89.85,13734.0,87.6581,87.6874,87.6386,87.6483,13734.0
2024-10-01 15:00:00,89.85,89.86,89.75,89.75,9596.0,87.6483,87.6581,87.5508,87.5508,9596.0
2024-10-01 15:05:00,89.75,89.78,89.72,89.77,13942.0,87.5508,87.5801,87.5215,87.5703,13942.0
2024-10-01 15:10:00,89.77,89.78,89.71,89.75,17667.0,87.5703,87.5801,87.5118,87.5508,17667.0
2024-10-01 15:15:00,89.76,89.78,89.73,89.78,14061.0,87.5606,87.5801,87.5313,87.5801,14061.0
2024-10-01 15:20:00,89.78,89.86,89.77,89.86,31177.0,87.5801,87.6581,87.5703,87.6581,31177.0
2024-10-01 15:25:00,89.87,89.93,89.86,89.89,31516.0,87.6679,87.7264,87.6581,87.6874,31516.0
2024-10-01 15:30:00,89.89,89.93,89.87,89.91,34234.0,87.6874,87.7264,87.6679,87.7069,34234.0
2024-10-01 15:35:00,89.91,89.98,89.86,89.94,33668.0,87.7069,87.7752,87.6581,87.7361,33668.0
2024-10-01 15:40:00,89.94,89.95,89.89,89.92,29209.0,87.7361,87.7459,87.6874,87.7166,29209.0
2024-10-01 15:45:00,89.92,89.95,89.83,89.86,48005.0,87.7166,87.7459,87.6288,87.6581,48005.0
2024-10-01 15:50:00,89.86,89.9,89.8,89.86,74969.0,87.6581,87.6971,87.5996,87.6581,74969.0
2024-10-01 15:55:00,89.86,90.01,89.82,90.0,341771.0,87.6581,87.8044,87.6191,87.7947,341771.0
2024-10-02 09:30:00,89.54,89.69,89.13,89.19,155860.0,87.3459,87.4923,86.946,87.0045,155860.0
2024-10-02 09:35:00,89.19,89.5,89.08,89.09,43966.0,87.0045,87.3069,86.8972,86.907,43966.0
2024-10-02 09:40:00,89.09,89.25,89.02,89.25,41600.0,86.907,87.0631,86.8387,87.0631,41600.0
2024-10-02 09:45:00,89.25,89.53,89.24,89.51,21385.0,87.0631,87.3362,87.0533,87.3167,21385.0
2024-10-02 09:50:00,89.49,89.61,89.41,89.44,27276.0,87.2972,87.4142,87.2191,87.2484,27276.0
2024-10-02 09:55:00,89.44,89.48,89.13,89.13,87608.0,87.2484,87.2874,86.946,86.946,87608.0
2024-10-02 10:00:00,89.13,89.33,89.05,89.33,111210.0,86.946,87.1411,86.868,87.1411,111210.0
2024-10-02 10:05:00,89.31,89.33,89.14,89.17,29197.0,87.1216,87.1411,86.9557,86.985,29197.0
2024-10-02 10:10:00,89.16,89.25,89.12,89.25,30876.0,86.9753,87.0631,86.9362,87.0631,30876.0
2024-10-02 10:15:00,89.26,89.28,89.17,89.23,30616.0,87.0728,87.0923,86.985,87.0435,30616.0
2024-10-02 10:20:00,89.24,89.28,89.06,89.07,37442.0,87.0533,87.0923,86.8777,86.8875,37442.0
2024-10-02 10:25:00,89.09,89.16,89.03,89.1,47976.0,86.907,86.9753,86.8484,86.9167,47976.0
2024-10-02 10:30:00,89.11,89.24,89.09,89.22,33567.0,86.9265,87.0533,86.907,87.0338,33567.0
2024-10-02 10:35:00,89.23,89.37,89.22,89.36,29886.0,87.0435,87.1801,87.0338,87.1704,29886.0
2024-10-02 10:40:00,89.36,89.47,89.35,89.43,21489.0,87.1704,87.2777,87.1606,87.2386,21489.0
2024-10-02 10:45:00,89.43,89.43,89.29,89.41,28957.0,87.2386,87.2386,87.1021,87.2191,28957.0
2024-10-02 10:50:00,89.42,89.43,89.31,89.37,26423.0,87.2289,87.2386,87.1216,87.1801,26423.0
2024-10-02 10:55:00,89.38,89.49,89.36,89.37,18652.0,87.1899,87.2972,87.1704,87.1801,18652.0
2024-10-02 11:00:00,89.38,89.45,89.37,89.44,11305.0,87.1899,87.2581,87.1801,87.2484,11305.0
2024-10-02 11:05:00,89.43,89.46,89.4,89.44,15603.0,87.2386,87.2679,87.2094,87.2484,15603.0
2024-10-02 11:10:00,89.44,89.49,89.37,89.38,24745.0,87.2484,87.2972,87.1801,87.1899,24745.0
2024-10-02 11:15:00,89.37,89.45,89.37,89.45,16067.0,87.1801,87.2581,87.1801,87.2581,16067.0
2024-10-02 11:20:00,89.46,89.46,89.33,89.38,18497.0,87.2679,87.2679,87.1411,87.1899,18497.0
2024-10-02 11:25:00,89.38,89.59,89.37,89.58,19499.0,87.1899,87.3947,87.1801,87.385,19499.0
2024-10-02 11:30:00,89.57,89.65,89.5,89.58,21682.0,87.3752,87.4532,87.3069,87.385,21682.0
2024-10-02 11:35:00,89.58,89.59,89.47,89.53,14817.0,87.385,87.3947,87.2777,87.3362,14817.0
2024-10-02 11:40:00,89.53,89.65,89.52,89.64,15711.0,87.3362,87.4532,87.3264,87.4435,15711.0
2024-10-02 11:45:00,89.63,89.65,89.61,89.61,18675.0,87.4337,87.4532,87.4142,87.4142,18675.0
2024-10-02 11:50:00,89.61,89.61,89.54,89.56,14042.0,87.4142,87.4142,87.3459,87.3655,14042.0
2024-10-02 11:55:00,89.57,89.59,89.51,89.53,13996.0,87.3752,87.3947,87.3167,87.3362,13996.0
2024-10-02 12:00:00,89.51,89.52,89.47,89.47,15960.0,87.3167,87.3264,87.2777,87.2777,15960.0
2024-10-02 12:05:00,89.48,89.48,89.39,89.4,12325.0,87.2874,87.2874,87.1996,87.2094,12325.0
2024-10-02 12:10:00,89.41,89.46,89.4,89.4,11868.0,87.2191,87.2679,87.2094,87.2094,11868.0
2024-10-02 12:15:00,89.39,89.39,89.28,89.29,17966.0,87.1996,87.1996,87.0923,87.1021,17966.0
2024-10-02 12:20:00,89.3,89.33,89.27,89.29,30772.0,87.1118,87.1411,87.0826,87.1021,30772.0
2024-10-02 12:25:00,89.29,89.31,89.27,89.28,15693.0,87.1021,87.1216,87.0826,87.0923,15693.0
2024-10-02 12:30:00,89.27,89.27,89.22,89.22,6224.0,87.0826,87.0826,87.0338,87.0338,6224.0
2024-10-02 12:35:00,89.23,89.27,89.19,89.19,20113.0,87.0435,87.0826,87.0045,87.0045,20113.0
2024-10-02 12:40:00,89.19,89.19,89.14,89.17,25984.0,87.0045,87.0045,86.9557,86.985,25984.0
2024-10-02 12:45:00,89.16,89.24,89.15,89.21,11439.0,86.9753,87.0533,86.9655,87.024,11439.0
2024-10-02 12:50:00,89.22,89.28,89.21,89.27,12911.0,87.0338,87.0923,87.024,87.0826,12911.0
2024-10-02 12:55:00,89.27,89.3,89.2,89.2,18544.0,87.0826,87.1118,87.0143,87.0143,18544.0
2024-10-02 13:00:00,89.21,89.22,89.18,89.19,7438.0,87.024,87.0338,86.9948,87.0045,7438.0
2024-10-02 13:05:00,89.2,89.22,89.11,89.14,14612.0,87.0143,87.0338,86.9265,86.9557,14612.0
2024-10-02 13:10:00,89.14,89.15,89.09,89.11,19740.0,86.9557,86.9655,86.907,86.9265,19740.0
2024-10-02 13:15:00,89.11,89.15,89.1,89.12,13177.0,86.9265,86.9655,86.9167,86.9362,13177.0
2024-10-02 13:20:00,89.13,89.13,89.04,89.05,9626.0,86.946,86.946,86.8582,86.868,9626.0
2024-10-02 13:25:00,89.05,89.1,89.02,89.07,16998.0,86.868,86.9167,86.8387,86.8875,16998.0
2024-10-02 13:30:00,89.06,89.08,88.99,89.02,19705.0,86.8777,86.8972,86.8094,86.8387,19705.0
2024-10-02 13:35:00,89.02,89.16,89.0,89.15,15761.0,86.8387,86.9753,86.8192,86.9655,15761.0
2024-10-02 13:40:00,89.16,89.17,89.06,89.12,19745.0,86.9753,86.985,86.8777,86.9362,19745.0
2024-10-02 13:45:00,89.11,89.23,89.1,89.23,32359.0,86.9265,87.0435,86.9167,87.0435,32359.0
2024-10-02 13:50:00,89.24,89.32,89.21,89.3,15189.0,87.0533,87.1313,87.024,87.1118,15189.0
2024-10-02 13:55:00,89.3,89.31,89.23,89.24,13708.0,87.1118,87.1216,87.0435,87.0533,13708.0
2024-10-02 14:00:00,89.25,89.29,89.24,89.28,7867.0,87.0631,87.1021,87.0533,87.0923,7867.0
2024-10-02 14:05:00,89.28,89.3,89.22,89.26,74918.0,87.0923,87.1118,87.0338,87.0728,74918.0
2024-10-02 14:10:00,89.27,89.31,89.21,89.25,77242.0,87.0826,87.1216,87.024,87.0631,77242.0
2024-10-02 14:15:00,89.25,89.25,89.19,89.2,15414.0,87.0631,87.0631,87.0045,87.0143,15414.0
2024-10-02 14:20:00,89.2,89.21,89.12,89.13,10602.0,87.0143,87.024,86.9362,86.946,10602.0
2024-10-02 14:25:00,89.13,89.17,89.07,89.14,27897.0,86.946,86.985,86.8875,86.9557,27897.0
2024-10-02 14:30:00,89.14,89.2,89.14,89.18,16451.0,86.9557,87.0143,86.9557,86.9948,16451.0
2024-10-02 14:35:00,89.18,89.26,89.16,89.21,17898.0,86.9948,87.0728,86.9753,87.024,17898.0
2024-10-02 14:40:00,89.23,89.28,89.23,89.25,11645.0,87.0435,87.0923,87.0435,87.0631,11645.0
2024-10-02 14:45:00,89.24,89.26,89.24,89.26,9329.0,87.0533,87.0728,87.0533,87.0728,9329.0
2024-10-02 14:50:00,89.26,89.29,89.25,89.26,12607.0,87.0728,87.1021,87.0631,87.0728,12607.0
2024-10-02 14:55:00,89.25,89.3,89.23,89.29,15400.0,87.0631,87.1118,87.0435,87.1021,15400.0
2024-10-02 15:00:00,89.29,89.33,89.27,89.33,47214.0,87.1021,87.1411,87.0826,87.1411,47214.0
2024-10-02 15:05:00,89.33,89.33,89.25,89.3,27843.0,87.1411,87.1411,87.0631,87.1118,27843.0
2024-10-02 15:10:00,89.31,89.33,89.29,89.32,30631.0,87.1216,87.1411,87.1021,87.1313,30631.0
2024-10-02 15:15:00,89.31,89.31,89.29,89.31,21394.0,87.1216,87.1216,87.1021,87.1216,21394.0
2024-10-02 15:20:00,89.31,89.32,89.21,89.24,16232.0,87.1216,87.1313,87.024,87.0533,16232.0
2024-10-02 15:25:00,89.24,89.31,89.23,89.27,21171.0,87.0533,87.1216,87.0435,87.0826,21171.0
2024-10-02 15:30:00,89.26,89.27,89.12,89.13,31965.0,87.0728,87.0826,86.9362,86.946,31965.0
2024-10-02 15:35:00,89.14,89.18,89.13,89.14,25479.0,86.9557,86.9948,86.946,86.9557,25479.0
2024-10-02 15:40:00,89.14,89.14,89.07,89.11,33820.0,86.9557,86.9557,86.8875,86.9265,33820.0
2024-10-02 15:45:00,89.1,89.11,89.03,89.07,41459.0,86.9167,86.9265,86.8484,86.8875,41459.0
2024-10-02 15:50:00,89.07,89.18,88.98,89.06,85936.0,86.8875,86.9948,86.7997,86.8777,85936.0
2024-10-02 15:55:00,89.07,89.14,89.01,89.12,306334.0,86.8875,86.9557,86.8289,86.9362,306334.0
2024-10-03 09:30:00,89.02,89.24,88.8,88.91,96660.0,86.8387,87.0533,86.6241,86.7314,96660.0
2024-10-03 09:35:00,88.89,88.91,88.56,88.58,17254.0,86.7119,86.7314,86.39,86.4095,17254.0
2024-10-03 09:40:00,88.6,88.63,88.29,88.31,12230.0,86.429,86.4582,86.1266,86.1461,12230.0
2024-10-03 09:45:00,88.35,88.42,88.23,88.31,17795.0,86.1851,86.2534,86.068,86.1461,17795.0
2024-10-03 09:50:00,88.36,88.37,88.14,88.23,13465.0,86.1949,86.2046,85.9802,86.068,13465.0
2024-10-03 09:55:00,88.21,88.35,88.19,88.31,14453.0,86.0485,86.1851,86.029,86.1461,14453.0
2024-10-03 10:00:00,88.34,88.35,88.16,88.3,18452.0,86.1753,86.1851,85.9998,86.1363,18452.0
2024-10-03 10:05:00,88.32,88.33,88.2,88.3,26362.0,86.1558,86.1656,86.0388,86.1363,26362.0
2024-10-03 10:10:00,88.32,88.56,88.28,88.35,23415.0,86.1558,86.39,86.1168,86.1851,23415.0
2024-10-03 10:15:00,88.37,88.44,88.3,88.38,12799.0,86.2046,86.2729,86.1363,86.2144,12799.0
2024-10-03 10:20:00,88.39,88.4,88.1,88.13,42189.0,86.2241,86.2339,85.9412,85.9705,42189.0
2024-10-03 10:25:00,88.14,88.18,88.01,88.12,34448.0,85.9802,86.0193,85.8534,85.9607,34448.0
2024-10-03 10:30:00,88.12,88.35,88.08,88.35,11921.0,85.9607,86.1851,85.9217,86.1851,11921.0
2024-10-03 10:35:00,88.34,88.37,88.29,88.37,14173.0,86.1753,86.2046,86.1266,86.2046,14173.0
2024-10-03 10:40:00,88.37,88.39,88.04,88.07,33090.0,86.2046,86.2241,85.8827,85.912,33090.0
2024-10-03 10:45:00,88.08,88.23,88.07,88.17,19164.0,85.9217,86.068,85.912,86.0095,19164.0
2024-10-03 10:50:00,88.16,88.21,88.13,88.16,18857.0,85.9998,86.0485,85.9705,85.9998,18857.0
2024-10-03 10:55:00,88.16,88.18,88.01,88.01,17180.0,85.9998,86.0193,85.8534,85.8534,17180.0
2024-10-03 11:00:00,88.01,88.01,87.94,87.96,15622.0,85.8534,85.8534,85.7851,85.8047,15622.0
2024-10-03 11:05:00,87.97,88.08,87.95,88.06,15656.0,85.8144,85.9217,85.7949,85.9022,15656.0
2024-10-03 11:10:00,88.06,88.1,88.02,88.07,13250.0,85.9022,85.9412,85.8632,85.912,13250.0
2024-10-03 11:15:00,88.07,88.16,88.06,88.16,12352.0,85.912,85.9998,85.9022,85.9998,12352.0
2024-10-03 11:20:00,88.15,88.21,88.08,88.19,29140.0,85.99,86.0485,85.9217,86.029,29140.0
2024-10-03 11:25:00,88.19,88.19,88.04,88.1,14882.0,86.029,86.029,85.8827,85.9412,14882.0
2024-10-03 11:30:00,88.1,88.18,88.1,88.13,12059.0,85.9412,86.0193,85.9412,85.9705,12059.0
2024-10-03 11:35:00,88.12,88.16,88.07,88.11,12854.0,85.9607,85.9998,85.912,85.951,12854.0
2024-10-03 11:40:00,88.11,88.23,88.1,88.19,17687.0,85.951,86.068,85.9412,86.029,17687.0
2024-10-03 11:45:00,88.19,88.22,88.17,88.22,10456.0,86.029,86.0583,86.0095,86.0583,10456.0
2024-10-03 11:50:00,88.22,88.29,88.22,88.26,16337.0,86.0583,86.1266,86.0583,86.0973,16337.0
2024-10-03 11:55:00,88.26,88.29,88.14,88.17,20653.0,86.0973,86.1266,85.9802,86.0095,20653.0
2024-10-03 12:00:00,88.17,88.2,88.14,88.17,13356.0,86.0095,86.0388,85.9802,86.0095,13356.0
2024-10-03 12:05:00,88.17,88.2,88.13,88.14,10298.0,86.0095,86.0388,85.9705,85.9802,10298.0
2024-10-03 12:10:00,88.14,88.19,88.13,88.19,14872.0,85.9802,86.029,85.9705,86.029,14872.0
2024-10-03 12:15:00,88.19,88.23,88.16,88.21,19472.0,86.029,86.068,85.9998,86.0485,19472.0
2024-10-03 12:20:00,88.21,88.23,88.18,88.19,13865.0,86.0485,86.068,86.0193,86.029,13865.0
2024-10-03 12:25:00,88.19,88.23,88.16,88.18,11259.0,86.029,86.068,85.9998,86.0193,11259.0
2024-10-03 12:30:00,88.17,88.19,88.14,88.18,14268.0,86.0095,86.029,85.9802,86.0193,14268.0
2024-10-03 12:35:00,88.19,88.2,88.09,88.09,22196.0,86.029,86.0388,85.9315,85.9315,22196.0
2024-10-03 12:40:00,88.09,88.13,88.05,88.11,39696.0,85.9315,85.9705,85.8925,85.951,39696.0
2024-10-03 12:45:00,88.13,88.14,88.03,88.09,15043.0,85.9705,85.9802,85.8729,85.9315,15043.0
2024-10-03 12:50:00,88.08,88.09,88.02,88.08,12195.0,85.9217,85.9315,85.8632,85.9217,12195.0
2024-10-03 12:55:00,88.08,88.2,88.08,88.15,16735.0,85.9217,86.0388,85.9217,85.99,16735.0
2024-10-03 13:00:00,88.16,88.18,88.08,88.08,9578.0,85.9998,86.0193,85.9217,85.9217,9578.0
2024-10-03 13:05:00,88.09,88.1,88.05,88.06,7453.0,85.9315,85.9412,85.8925,85.9022,7453.0
2024-10-03 13:10:00,88.05,88.07,88.03,88.06,13271.0,85.8925,85.912,85.8729,85.9022,13271.0
2024-10-03 13:15:00,88.07,88.1,87.95,87.95,21586.0,85.912,85.9412,85.7949,85.7949,21586.0
2024-10-03 13:20:00,87.95,88.09,87.92,88.09,19914.0,85.7949,85.9315,85.7656,85.9315,19914.0
2024-10-03 13:25:00,88.09,88.17,88.04,88.05,14576.0,85.9315,86.0095,85.8827,85.8925,14576.0
2024-10-03 13:30:00,88.06,88.14,88.06,88.11,14905.0,85.9022,85.9802,85.9022,85.951,14905.0
2024-10-03 13:35:00,88.12,88.17,88.08,88.09,11138.0,85.9607,86.0095,85.9217,85.9315,11138.0
2024-10-03 13:40:00,88.11,88.11,88.01,88.1,17234.0,85.951,85.951,85.8534,85.9412,17234.0
2024-10-03 13:45:00,88.11,88.21,88.1,88.17,10012.0,85.951,86.0485,85.9412,86.0095,10012.0
2024-10-03 13:50:00,88.16,88.17,88.02,88.03,16209.0,85.9998,86.0095,85.8632,85.8729,16209.0
2024-10-03 13:55:00,88.03,88.06,88.01,88.06,13009.0,85.8729,85.9022,85.8534,85.9022,13009.0
2024-10-03 14:00:00,88.05,88.09,88.0,88.03,13066.0,85.8925,85.9315,85.8437,85.8729,13066.0
2024-10-03 14:05:00,88.03,88.06,87.99,88.0,21537.0,85.8729,85.9022,85.8339,85.8437,21537.0
2024-10-03 14:10:00,88.0,88.05,88.0,88.05,17188.0,85.8437,85.8925,85.8437,85.8925,17188.0
2024-10-03 14:15:00,88.05,88.09,88.02,88.07,21304.0,85.8925,85.9315,85.8632,85.912,21304.0
2024-10-03 14:20:00,88.06,88.08,88.01,88.08,15131.0,85.9022,85.9217,85.8534,85.9217,15131.0
2024-10-03 14:25:00,88.08,88.15,88.08,88.13,10508.0,85.9217,85.99,85.9217,85.9705,10508.0
2024-10-03 14:30:00,88.13,88.13,88.07,88.09,11212.0,85.9705,85.9705,85.912,85.9315,11212.0
2024-10-03 14:35:00,88.09,88.1,88.04,88.05,11456.0,85.9315,85.9412,85.8827,85.8925,11456.0
2024-10-03 14:40:00,88.06,88.08,88.01,88.05,13322.0,85.9022,85.9217,85.8534,85.8925,13322.0
2024-10-03 14:45:00,88.05,88.05,87.98,87.98,13695.0,85.8925,85.8925,85.8242,85.8242,13695.0
2024-10-03 14:50:00,87.99,88.05,87.99,88.04,12074.0,85.8339,85.8925,85.8339,85.8827,12074.0
2024-10-03 14:55:00,88.04,88.05,87.94,87.95,14709.0,85.8827,85.8925,85.7851,85.7949,14709.0
2024-10-03 15:00:00,87.94,87.94,87.83,87.86,18684.0,85.7851,85.7851,85.6778,85.7071,18684.0
2024-10-03 15:05:00,87.86,87.88,87.82,87.88,19603.0,85.7071,85.7266,85.6681,85.7266,19603.0
2024-10-03 15:10:00,87.87,87.9,87.85,87.87,27286.0,85.7169,85.7461,85.6974,85.7169,27286.0
2024-10-03 15:15:00,87.87,87.88,87.84,87.85,18922.0,85.7169,85.7266,85.6876,85.6974,18922.0
2024-10-03 15:20:00,87.84,87.88,87.81,87.88,20101.0,85.6876,85.7266,85.6583,85.7266,20101.0
2024-10-03 15:25:00,87.87,87.88,87.82,87.83,21400.0,85.7169,85.7266,85.6681,85.6778,21400.0
2024-10-03 15:30:00,87.82,87.89,87.81,87.88,31557.0,85.6681,85.7364,85.6583,85.7266,31557.0
2024-10-03 15:35:00,87.87,87.9,87.85,87.9,22474.0,85.7169,85.7461,85.6974,85.7461,22474.0
2024-10-03 15:40:00,87.9,87.9,87.81,87.84,35907.0,85.7461,85.7461,85.6583,85.6876,35907.0
2024-10-03 15:45:00,87.84,87.87,87.77,87.79,51073.0,85.6876,85.7169,85.6193,85.6388,51073.0
2024-10-03 15:50:00,87.78,87.83,87.71,87.73,83587.0,85.6291,85.6778,85.5608,85.5803,83587.0
2024-10-03 15:55:00,87.74,87.8,87.65,87.73,259508.0,85.5901,85.6486,85.5023,85.5803,259508.0
2024-10-04 09:30:00,87.96,88.16,87.78,87.8,93493.0,85.8047,85.9998,85.6291,85.6486,93493.0
2024-10-04 09:35:00,87.81,87.91,87.69,87.74,17726.0,85.6583,85.7559,85.5413,85.5901,17726.0
2024-10-04 09:40:00,87.76,87.83,87.71,87.8,24601.0,85.6096,85.6778,85.5608,85.6486,24601.0
2024-10-04 09:45:00,87.78,87.8,87.63,87.65,32064.0,85.6291,85.6486,85.4827,85.5023,32064.0
2024-10-04 09:50:00,87.66,87.84,87.66,87.74,23451.0,85.512,85.6876,85.512,85.5901,23451.0
2024-10-04 09:55:00,87.74,87.76,87.5,87.58,52458.0,85.5901,85.6096,85.3559,85.434,52458.0
2024-10-04 10:00:00,87.61,87.75,87.54,87.54,22206.0,85.4632,85.5998,85.395,85.395,22206.0
2024-10-04 10:05:00,87.52,87.69,87.51,87.54,19132.0,85.3754,85.5413,85.3657,85.395,19132.0
2024-10-04 10:10:00,87.54,87.64,87.48,87.62,30128.0,85.395,85.4925,85.3364,85.473,30128.0
2024-10-04 10:15:00,87.61,87.82,87.6,87.7,28871.0,85.4632,85.6681,85.4535,85.551,28871.0
2024-10-04 10:20:00,87.7,87.72,87.34,87.35,29610.0,85.551,85.5705,85.1999,85.2096,29610.0
2024-10-04 10:25:00,87.35,87.45,87.28,87.38,29400.0,85.2096,85.3072,85.1413,85.2389,29400.0
2024-10-04 10:30:00,87.37,87.39,87.3,87.35,44460.0,85.2291,85.2486,85.1608,85.2096,44460.0
2024-10-04 10:35:00,87.34,87.37,87.21,87.26,58267.0,85.1999,85.2291,85.073,85.1218,58267.0
2024-10-04 10:40:00,87.27,87.39,87.24,87.37,13392.0,85.1316,85.2486,85.1023,85.2291,13392.0
2024-10-04 10:45:00,87.37,87.44,87.35,87.39,20648.0,85.2291,85.2974,85.2096,85.2486,20648.0
2024-10-04 10:50:00,87.39,87.59,87.39,87.59,33187.0,85.2486,85.4437,85.2486,85.4437,33187.0
2024-10-04 10:55:00,87.6,87.7,87.56,87.7,26402.0,85.4535,85.551,85.4145,85.551,26402.0
2024-10-04 11:00:00,87.7,87.74,87.65,87.66,30516.0,85.551,85.5901,85.5023,85.512,30516.0
2024-10-04 11:05:00,87.66,87.69,87.61,87.68,10825.0,85.512,85.5413,85.4632,85.5315,10825.0
2024-10-04 11:10:00,87.67,87.72,87.61,87.7,46054.0,85.5218,85.5705,85.4632,85.551,46054.0
2024-10-04 11:15:00,87.69,87.77,87.67,87.7,45998.0,85.5413,85.6193,85.5218,85.551,45998.0
2024-10-04 11:20:00,87.68,87.68,87.53,87.61,13748.0,85.5315,85.5315,85.3852,85.4632,13748.0
2024-10-04 11:25:00,87.6,87.64,87.55,87.61,14903.0,85.4535,85.4925,85.4047,85.4632,14903.0
2024-10-04 11:30:00,87.61,87.64,87.54,87.63,17157.0,85.4632,85.4925,85.395,85.4827,17157.0
2024-10-04 11:35:00,87.63,87.7,87.59,87.6,16860.0,85.4827,85.551,85.4437,85.4535,16860.0
2024-10-04 11:40:00,87.59,87.64,87.57,87.61,17277.0,85.4437,85.4925,85.4242,85.4632,17277.0
2024-10-04 11:45:00,87.61,87.63,87.54,87.55,16053.0,85.4632,85.4827,85.395,85.4047,16053.0
2024-10-04 11:50:00,87.55,87.59,87.51,87.56,8398.0,85.4047,85.4437,85.3657,85.4145,8398.0
2024-10-04 11:55:00,87.56,87.57,87.46,87.46,14311.0,85.4145,85.4242,85.3169,85.3169,14311.0
2024-10-04 12:00:00,87.47,87.63,87.47,87.62,11567.0,85.3267,85.4827,85.3267,85.473,11567.0
2024-10-04 12:05:00,87.63,87.66,87.53,87.55,17336.0,85.4827,85.512,85.3852,85.4047,17336.0
2024-10-04 12:10:00,87.54,87.64,87.54,87.63,14268.0,85.395,85.4925,85.395,85.4827,14268.0
2024-10-04 12:15:00,87.65,87.69,87.64,87.67,12330.0,85.5023,85.5413,85.4925,85.5218,12330.0
2024-10-04 12:20:00,87.67,87.7,87.59,87.59,13427.0,85.5218,85.551,85.4437,85.4437,13427.0
2024-10-04 12:25:00,87.59,87.59,87.55,87.58,8697.0,85.4437,85.4437,85.4047,85.434,8697.0
2024-10-04 12:30:00,87.57,87.57,87.51,87.53,11751.0,85.4242,85.4242,85.3657,85.3852,11751.0
2024-10-04 12:35:00,87.54,87.73,87.54,87.68,15656.0,85.395,85.5803,85.395,85.5315,15656.0
2024-10-04 12:40:00,87.68,87.8,87.66,87.8,23208.0,85.5315,85.6486,85.512,85.6486,23208.0
2024-10-04 12:45:00,87.78,87.82,87.75,87.77,17774.0,85.6291,85.6681,85.5998,85.6193,17774.0
2024-10-04 12:50:00,87.77,87.84,87.69,87.83,10348.0,85.6193,85.6876,85.5413,85.6778,10348.0
2024-10-04 12:55:00,87.85,87.93,87.85,87.9,12351.0,85.6974,85.7754,85.6974,85.7461,12351.0
2024-10-04 13:00:00,87.89,87.97,87.88,87.96,7819.0,85.7364,85.8144,85.7266,85.8047,7819.0
2024-10-04 13:05:00,87.95,87.99,87.92,87.93,9401.0,85.7949,85.8339,85.7656,85.7754,9401.0
2024-10-04 13:10:00,87.92,88.04,87.92,88.03,8672.0,85.7656,85.8827,85.7656,85.8729,8672.0
2024-10-04 13:15:00,88.03,88.07,88.03,88.06,11586.0,85.8729,85.912,85.8729,85.9022,11586.0
2024-10-04 13:20:00,88.07,88.08,88.03,88.04,9335.0,85.912,85.9217,85.8729,85.8827,9335.0
2024-10-04 13:25:00,88.05,88.09,88.01,88.02,18078.0,85.8925,85.9315,85.8534,85.8632,18078.0
2024-10-04 13:30:00,88.02,88.05,87.99,88.01,15317.0,85.8632,85.8925,85.8339,85.8534,15317.0
2024-10-04 13:35:00,88.01,88.02,87.84,87.93,12191.0,85.8534,85.8632,85.6876,85.7754,12191.0
2024-10-04 13:40:00,87.93,88.06,87.92,88.04,12419.0,85.7754,85.9022,85.7656,85.8827,12419.0
2024-10-04 13:45:00,88.04,88.05,87.96,87.96,11406.0,85.8827,85.8925,85.8047,85.8047,11406.0
2024-10-04 13:50:00,87.96,87.97,87.85,87.87,15785.0,85.8047,85.8144,85.6974,85.7169,15785.0
2024-10-04 13:55:00,87.87,87.89,87.81,87.81,13902.0,85.7169,85.7364,85.6583,85.6583,13902.0
2024-10-04 14:00:00,87.82,87.86,87.77,87.77,10270.0,85.6681,85.7071,85.6193,85.6193,10270.0
2024-10-04 14:05:00,87.77,87.81,87.75,87.78,15781.0,85.6193,85.6583,85.5998,85.6291,15781.0
2024-10-04 14:10:00,87.78,87.8,87.75,87.78,9766.0,85.6291,85.6486,85.5998,85.6291,9766.0
2024-10-04 14:15:00,87.78,87.84,87.73,87.82,9726.0,85.6291,85.6876,85.5803,85.6681,9726.0
2024-10-04 14:20:00,87.83,87.86,87.81,87.83,13702.0,85.6778,85.7071,85.6583,85.6778,13702.0
2024-10-04 14:25:00,87.84,87.9,87.83,87.9,10164.0,85.6876,85.7461,85.6778,85.7461,10164.0
2024-10-04 14:30:00,87.9,87.94,87.88,87.89,21509.0,85.7461,85.7851,85.7266,85.7364,21509.0
2024-10-04 14:35:00,87.88,87.98,87.88,87.98,17357.0,85.7266,85.8242,85.7266,85.8242,17357.0
2024-10-04 14:40:00,87.98,87.98,87.9,87.92,17935.0,85.8242,85.8242,85.7461,85.7656,17935.0
2024-10-04 14:45:00,87.92,87.98,87.92,87.98,20072.0,85.7656,85.8242,85.7656,85.8242,20072.0
2024-10-04 14:50:00,87.97,87.99,87.92,87.94,17350.0,85.8144,85.8339,85.7656,85.7851,17350.0
2024-10-04 14:55:00,87.95,87.97,87.93,87.95,32867.0,85.7949,85.8144,85.7754,85.7949,32867.0
2024-10-04 15:00:00,87.95,87.96,87.88,87.92,20710.0,85.7949,85.8047,85.7266,85.7656,20710.0
2024-10-04 15:05:00,87.93,87.94,87.88,87.9,28726.0,85.7754,85.7851,85.7266,85.7461,28726.0
2024-10-04 15:10:00,87.9,87.99,87.89,87.97,11111.0,85.7461,85.8339,85.7364,85.8144,11111.0
2024-10-04 15:15:00,87.97,88.02,87.94,88.02,29276.0,85.8144,85.8632,85.7851,85.8632,29276.0
2024-10-04 15:20:00,88.02,88.15,88.01,88.12,47976.0,85.8632,85.99,85.8534,85.9607,47976.0
2024-10-04 15:25:00,88.12,88.23,88.09,88.2,35963.0,85.9607,86.068,85.9315,86.0388,35963.0
2024-10-04 15:30:00,88.2,88.25,88.11,88.23,44213.0,86.0388,86.0876,85.951,86.068,44213.0
2024-10-04 15:35:00,88.23,88.27,88.18,88.26,35801.0,86.068,86.1071,86.0193,86.0973,35801.0
2024-10-04 15:40:00,88.27,88.29,88.2,88.21,27855.0,86.1071,86.1266,86.0388,86.0485,27855.0
2024-10-04 15:45:00,88.2,88.21,88.09,88.17,22099.0,86.0388,86.0485,85.9315,86.0095,22099.0
2024-10-04 15:50:00,88.17,88.21,88.13,88.15,34294.0,86.0095,86.0485,85.9705,85.99,34294.0
2024-10-04 15:55:00,88.14,88.28,88.11,88.26,183455.0,85.9802,86.1168,85.951,86.0973,183455.0
2024-10-07 09:30:00,87.86,87.98,87.39,87.39,72661.0,85.7071,85.8242,85.2486,85.2486,72661.0
2024-10-07 09:35:00,87.4,87.57,87.35,87.42,14965.0,85.2584,85.4242,85.2096,85.2779,14965.0
2024-10-07 09:40:00,87.48,87.73,87.44,87.62,15038.0,85.3364,85.5803,85.2974,85.473,15038.0
2024-10-07 09:45:00,87.61,87.64,87.31,87.34,20625.0,85.4632,85.4925,85.1706,85.1999,20625.0
2024-10-07 09:50:00,87.36,87.59,87.33,87.56,23263.0,85.2194,85.4437,85.1901,85.4145,23263.0
2024-10-07 09:55:00,87.56,87.56,87.35,87.35,50389.0,85.4145,85.4145,85.2096,85.2096,50389.0
2024-10-07 10:00:00,87.4,87.57,87.36,87.41,30117.0,85.2584,85.4242,85.2194,85.2681,30117.0
2024-10-07 10:05:00,87.41,87.52,87.36,87.48,16409.0,85.2681,85.3754,85.2194,85.3364,16409.0
2024-10-07 10:10:00,87.49,87.49,87.38,87.46,25650.0,85.3462,85.3462,85.2389,85.3169,25650.0
2024-10-07 10:15:00,87.47,87.58,87.4,87.55,20175.0,85.3267,85.434,85.2584,85.4047,20175.0
2024-10-07 10:20:00,87.56,87.62,87.51,87.58,21105.0,85.4145,85.473,85.3657,85.434,21105.0
2024-10-07 10:25:00,87.58,87.66,87.45,87.57,24364.0,85.434,85.512,85.3072,85.4242,24364.0
2024-10-07 10:30:00,87.57,87.57,87.47,87.54,23380.0,85.4242,85.4242,85.3267,85.395,23380.0
2024-10-07 10:35:00,87.55,87.75,87.53,87.75,48200.0,85.4047,85.5998,85.3852,85.5998,48200.0
2024-10-07 10:40:00,87.74,87.77,87.63,87.69,10351.0,85.5901,85.6193,85.4827,85.5413,10351.0
2024-10-07 10:45:00,87.68,87.81,87.66,87.75,23764.0,85.5315,85.6583,85.512,85.5998,23764.0
2024-10-07 10:50:00,87.76,87.88,87.75,87.76,14777.0,85.6096,85.7266,85.5998,85.6096,14777.0
2024-10-07 10:55:00,87.75,87.79,87.62,87.73,20807.0,85.5998,85.6388,85.473,85.5803,20807.0
2024-10-07 11:00:00,87.73,87.75,87.66,87.7,17492.0,85.5803,85.5998,85.512,85.551,17492.0
2024-10-07 11:05:00,87.71,87.71,87.61,87.66,16479.0,85.5608,85.5608,85.4632,85.512,16479.0
2024-10-07 11:10:00,87.65,87.72,87.63,87.68,12437.0,85.5023,85.5705,85.4827,85.5315,12437.0
2024-10-07 11:15:00,87.67,87.76,87.62,87.73,15135.0,85.5218,85.6096,85.473,85.5803,15135.0
2024-10-07 11:20:00,87.73,87.8,87.66,87.67,12697.0,85.5803,85.6486,85.512,85.5218,12697.0
2024-10-07 11:25:00,87.67,87.68,87.55,87.58,14023.0,85.5218,85.5315,85.4047,85.434,14023.0
2024-10-07 11:30:00,87.59,87.59,87.47,87.48,6016.0,85.4437,85.4437,85.3267,85.3364,6016.0
2024-10-07 11:35:00,87.49,87.53,87.45,87.47,5213.0,85.3462,85.3852,85.3072,85.3267,5213.0
2024-10-07 11:40:00,87.49,87.54,87.47,87.47,4405.0,85.3462,85.395,85.3267,85.3267,4405.0
2024-10-07 11:45:00,87.47,87.5,87.45,87.48,4908.0,85.3267,85.3559,85.3072,85.3364,4908.0
2024-10-07 11:50:00,87.49,87.51,87.47,87.49,16898.0,85.3462,85.3657,85.3267,85.3462,16898.0
2024-10-07 11:55:00,87.5,87.54,87.47,87.49,10574.0,85.3559,85.395,85.3267,85.3462,10574.0
2024-10-07 12:00:00,87.5,87.58,87.48,87.57,7733.0,85.3559,85.434,85.3364,85.4242,7733.0
2024-10-07 12:05:00,87.57,87.59,87.48,87.5,17693.0,85.4242,85.4437,85.3364,85.3559,17693.0
2024-10-07 12:10:00,87.5,87.5,87.44,87.46,12743.0,85.3559,85.3559,85.2974,85.3169,12743.0
2024-10-07 12:15:00,87.44,87.44,87.35,87.37,20105.0,85.2974,85.2974,85.2096,85.2291,20105.0
2024-10-07 12:20:00,87.38,87.38,87.32,87.36,14179.0,85.2389,85.2389,85.1803,85.2194,14179.0
2024-10-07 12:25:00,87.36,87.42,87.36,87.39,13749.0,85.2194,85.2779,85.2194,85.2486,13749.0
2024-10-07 12:30:00,87.41,87.41,87.35,87.37,5750.0,85.2681,85.2681,85.2096,85.2291,5750.0
2024-10-07 12:35:00,87.37,87.37,87.29,87.34,10844.0,85.2291,85.2291,85.1511,85.1999,10844.0
2024-10-07 12:40:00,87.34,87.39,87.29,87.39,11993.0,85.1999,85.2486,85.1511,85.2486,11993.0
2024-10-07 12:45:00,87.37,87.42,87.35,87.4,7474.0,85.2291,85.2779,85.2096,85.2584,7474.0
2024-10-07 12:50:00,87.42,87.5,87.41,87.49,5790.0,85.2779,85.3559,85.2681,85.3462,5790.0
2024-10-07 12:55:00,87.5,87.5,87.41,87.45,8549.0,85.3559,85.3559,85.2681,85.3072,8549.0
2024-10-07 13:00:00,87.45,87.47,87.4,87.41,7712.0,85.3072,85.3267,85.2584,85.2681,7712.0
2024-10-07 13:05:00,87.41,87.46,87.27,87.27,21931.0,85.2681,85.3169,85.1316,85.1316,21931.0
2024-10-07 13:10:00,87.3,87.36,87.3,87.33,10676.0,85.1608,85.2194,85.1608,85.1901,10676.0
2024-10-07 13:15:00,87.34,87.39,87.34,87.36,7234.0,85.1999,85.2486,85.1999,85.2194,7234.0
2024-10-07 13:20:00,87.36,87.37,87.26,87.28,6765.0,85.2194,85.2291,85.1218,85.1413,6765.0
2024-10-07 13:25:00,87.3,87.35,87.3,87.31,7527.0,85.1608,85.2096,85.1608,85.1706,7527.0
2024-10-07 13:30:00,87.3,87.3,87.25,87.28,8945.0,85.1608,85.1608,85.1121,85.1413,8945.0
2024-10-07 13:35:00,87.28,87.34,87.26,87.33,13732.0,85.1413,85.1999,85.1218,85.1901,13732.0
2024-10-07 13:40:00,87.34,87.34,87.24,87.24,11901.0,85.1999,85.1999,85.1023,85.1023,11901.0
2024-10-07 13:45:00,87.25,87.25,87.2,87.2,11218.0,85.1121,85.1121,85.0633,85.0633,11218.0
2024-10-07 13:50:00,87.2,87.2,87.15,87.18,9229.0,85.0633,85.0633,85.0145,85.0438,9229.0
2024-10-07 13:55:00,87.18,87.2,87.16,87.2,6054.0,85.0438,85.0633,85.0243,85.0633,6054.0
2024-10-07 14:00:00,87.2,87.28,87.19,87.24,14789.0,85.0633,85.1413,85.0535,85.1023,14789.0
2024-10-07 14:05:00,87.23,87.29,87.23,87.25,8690.0,85.0925,85.1511,85.0925,85.1121,8690.0
2024-10-07 14:10:00,87.25,87.32,87.25,87.27,20509.0,85.1121,85.1803,85.1121,85.1316,20509.0
2024-10-07 14:15:00,87.27,87.29,87.21,87.22,18045.0,85.1316,85.1511,85.073,85.0828,18045.0
2024-10-07 14:20:00,87.22,87.24,87.2,87.2,9634.0,85.0828,85.1023,85.0633,85.0633,9634.0
2024-10-07 14:25:00,87.2,87.22,87.16,87.2,12547.0,85.0633,85.0828,85.0243,85.0633,12547.0
2024-10-07 14:30:00,87.2,87.22,86.98,87.12,29305.0,85.0633,85.0828,84.8487,84.9852,29305.0
2024-10-07 14:35:00,87.09,87.12,87.05,87.08,8626.0,84.956,84.9852,84.917,84.9462,8626.0
2024-10-07 14:40:00,87.1,87.13,87.07,87.07,9107.0,84.9657,84.995,84.9365,84.9365,9107.0
2024-10-07 14:45:00,87.07,87.09,86.97,87.02,12690.0,84.9365,84.956,84.8389,84.8877,12690.0
2024-10-07 14:50:00,87.01,87.08,87.0,87.04,8896.0,84.8779,84.9462,84.8682,84.9072,8896.0
2024-10-07 14:55:00,87.04,87.05,86.96,86.98,16868.0,84.9072,84.917,84.8292,84.8487,16868.0
2024-10-07 15:00:00,86.98,87.03,86.95,87.01,21804.0,84.8487,84.8974,84.8194,84.8779,21804.0
2024-10-07 15:05:00,87.01,87.09,87.01,87.04,24031.0,84.8779,84.956,84.8779,84.9072,24031.0
2024-10-07 15:10:00,87.05,87.06,87.02,87.03,18664.0,84.917,84.9267,84.8877,84.8974,18664.0
2024-10-07 15:15:00,87.04,87.05,87.0,87.01,17394.0,84.9072,84.917,84.8682,84.8779,17394.0
2024-10-07 15:20:00,87.0,87.04,86.99,87.01,21768.0,84.8682,84.9072,84.8584,84.8779,21768.0
2024-10-07 15:25:00,87.02,87.04,87.01,87.02,19040.0,84.8877,84.9072,84.8779,84.8877,19040.0
2024-10-07 15:30:00,87.03,87.05,86.93,86.94,30630.0,84.8974,84.917,84.7999,84.8097,30630.0
2024-10-07 15:35:00,86.94,87.01,86.88,86.92,66221.0,84.8097,84.8779,84.7511,84.7901,66221.0
2024-10-07 15:40:00,86.94,86.97,86.88,86.97,23804.0,84.8097,84.8389,84.7511,84.8389,23804.0
2024-10-07 15:45:00,86.97,87.02,86.93,87.01,40381.0,84.8389,84.8877,84.7999,84.8779,40381.0
2024-10-07 15:50:00,87.02,87.24,87.02,87.13,55996.0,84.8877,85.1023,84.8877,84.995,55996.0
2024-10-07 15:55:00,87.14,87.16,86.95,87.06,204969.0,85.0048,85.0243,84.8194,84.9267,204969.0
2024-10-08 09:30:00,87.32,87.98,87.23,87.95,138476.0,85.1803,85.8242,85.0925,85.7949,138476.0
2024-10-08 09:35:00,87.95,88.05,87.73,87.97,51138.0,85.7949,85.8925,85.5803,85.8144,51138.0
2024-10-08 09:40:00,87.94,88.19,87.94,88.19,28768.0,85.7851,86.029,85.7851,86.029,28768.0
2024-10-08 09:45:00,88.22,88.56,88.21,88.37,53231.0,86.0583,86.39,86.0485,86.2046,53231.0
2024-10-08 09:50:00,88.37,88.37,88.12,88.31,26593.0,86.2046,86.2046,85.9607,86.1461,26593.0
2024-10-08 09:55:00,88.3,88.3,88.09,88.17,27966.0,86.1363,86.1363,85.9315,86.0095,27966.0
2024-10-08 10:00:00,88.17,88.17,87.78,87.89,55561.0,86.0095,86.0095,85.6291,85.7364,55561.0
2024-10-08 10:05:00,87.9,87.94,87.83,87.9,51845.0,85.7461,85.7851,85.6778,85.7461,51845.0
2024-10-08 10:10:00,87.89,87.92,87.78,87.84,31026.0,85.7364,85.7656,85.6291,85.6876,31026.0
2024-10-08 10:15:00,87.86,87.86,87.75,87.75,30461.0,85.7071,85.7071,85.5998,85.5998,30461.0
2024-10-08 10:20:00,87.74,87.84,87.68,87.83,134548.0,85.5901,85.6876,85.5315,85.6778,134548.0
2024-10-08 10:25:00,87.84,87.88,87.62,87.63,44664.0,85.6876,85.7266,85.473,85.4827,44664.0
2024-10-08 10:30:00,87.64,87.67,87.52,87.54,20302.0,85.4925,85.5218,85.3754,85.395,20302.0
2024-10-08 10:35:00,87.55,87.55,87.46,87.49,42400.0,85.4047,85.4047,85.3169,85.3462,42400.0
2024-10-08 10:40:00,87.51,87.89,87.5,87.76,59123.0,85.3657,85.7364,85.3559,85.6096,59123.0
2024-10-08 10:45:00,87.8,87.82,87.71,87.74,10589.0,85.6486,85.6681,85.5608,85.5901,10589.0
2024-10-08 10:50:00,87.73,87.84,87.72,87.79,9050.0,85.5803,85.6876,85.5705,85.6388,9050.0
2024-10-08 10:55:00,87.8,87.86,87.75,87.78,18374.0,85.6486,85.7071,85.5998,85.6291,18374.0
2024-10-08 11:00:00,87.79,87.87,87.76,87.8,33512.0,85.6388,85.7169,85.6096,85.6486,33512.0
2024-10-08 11:05:00,87.8,87.83,87.78,87.8,5267.0,85.6486,85.6778,85.6291,85.6486,5267.0
2024-10-08 11:10:00,87.8,87.88,87.79,87.86,12921.0,85.6486,85.7266,85.6388,85.7071,12921.0
2024-10-08 11:15:00,87.85,87.95,87.78,87.9,12204.0,85.6974,85.7949,85.6291,85.7461,12204.0
2024-10-08 11:20:00,87.89,87.9,87.79,87.89,16528.0,85.7364,85.7461,85.6388,85.7364,16528.0
2024-10-08 11:25:00,87.91,88.0,87.91,87.93,7663.0,85.7559,85.8437,85.7559,85.7754,7663.0
2024-10-08 11:30:00,87.94,87.97,87.85,87.86,18482.0,85.7851,85.8144,85.6974,85.7071,18482.0
2024-10-08 11:35:00,87.87,87.92,87.82,87.83,9088.0,85.7169,85.7656,85.6681,85.6778,9088.0
2024-10-08 11:40:00,87.83,87.85,87.76,87.78,13599.0,85.6778,85.6974,85.6096,85.6291,13599.0
2024-10-08 11:45:00,87.8,87.8,87.67,87.7,13695.0,85.6486,85.6486,85.5218,85.551,13695.0
2024-10-08 11:50:00,87.7,87.72,87.68,87.69,9955.0,85.551,85.5705,85.5315,85.5413,9955.0
2024-10-08 11:55:00,87.69,87.69,87.62,87.62,11577.0,85.5413,85.5413,85.473,85.473,11577.0
2024-10-08 12:00:00,87.61,87.68,87.61,87.68,27019.0,85.4632,85.5315,85.4632,85.5315,27019.0
2024-10-08 12:05:00,87.69,87.71,87.63,87.66,10498.0,85.5413,85.5608,85.4827,85.512,10498.0
2024-10-08 12:10:00,87.67,87.73,87.65,87.66,30235.0,85.5218,85.5803,85.5023,85.512,30235.0
2024-10-08 12:15:00,87.65,87.72,87.64,87.72,11238.0,85.5023,85.5705,85.4925,85.5705,11238.0
2024-10-08 12:20:00,87.74,87.84,87.74,87.81,16195.0,85.5901,85.6876,85.5901,85.6583,16195.0
2024-10-08 12:25:00,87.81,87.93,87.79,87.8,32434.0,85.6583,85.7754,85.6388,85.6486,32434.0
2024-10-08 12:30:00,87.79,87.82,87.77,87.82,8551.0,85.6388,85.6681,85.6193,85.6681,8551.0
2024-10-08 12:35:00,87.83,87.95,87.82,87.95,9964.0,85.6778,85.7949,85.6681,85.7949,9964.0
2024-10-08 12:40:00,87.96,87.98,87.89,87.92,25336.0,85.8047,85.8242,85.7364,85.7656,25336.0
2024-10-08 12:45:00,87.93,87.94,87.81,87.83,11610.0,85.7754,85.7851,85.6583,85.6778,11610.0
2024-10-08 12:50:00,87.82,87.85,87.79,87.82,10951.0,85.6681,85.6974,85.6388,85.6681,10951.0
2024-10-08 12:55:00,87.82,87.83,87.79,87.8,8609.0,85.6681,85.6778,85.6388,85.6486,8609.0
2024-10-08 13:00:00,87.81,87.81,87.73,87.73,6217.0,85.6583,85.6583,85.5803,85.5803,6217.0
2024-10-08 13:05:00,87.74,87.74,87.6,87.61,13565.0,85.5901,85.5901,85.4535,85.4632,13565.0
2024-10-08 13:10:00,87.61,87.66,87.61,87.65,7782.0,85.4632,85.512,85.4632,85.5023,7782.0
2024-10-08 13:15:00,87.64,87.64,87.6,87.62,6940.0,85.4925,85.4925,85.4535,85.473,6940.0
2024-10-08 13:20:00,87.62,87.64,87.6,87.63,9686.0,85.473,85.4925,85.4535,85.4827,9686.0
2024-10-08 13:25:00,87.62,87.68,87.61,87.67,17470.0,85.473,85.5315,85.4632,85.5218,17470.0
2024-10-08 13:30:00,87.67,87.68,87.66,87.68,7224.0,85.5218,85.5315,85.512,85.5315,7224.0
2024-10-08 13:35:00,87.68,87.7,87.64,87.65,12623.0,85.5315,85.551,85.4925,85.5023,12623.0
2024-10-08 13:40:00,87.65,87.7,87.64,87.69,9858.0,85.5023,85.551,85.4925,85.5413,9858.0
2024-10-08 13:45:00,87.7,87.7,87.68,87.69,12187.0,85.551,85.551,85.5315,85.5413,12187.0
2024-10-08 13:50:00,87.68,87.77,87.67,87.71,16364.0,85.5315,85.6193,85.5218,85.5608,16364.0
2024-10-08 13:55:00,87.72,87.72,87.64,87.66,13530.0,85.5705,85.5705,85.4925,85.512,13530.0
2024-10-08 14:00:00,87.66,87.71,87.66,87.7,11053.0,85.512,85.5608,85.512,85.551,11053.0
2024-10-08 14:05:00,87.71,87.78,87.71,87.75,17716.0,85.5608,85.6291,85.5608,85.5998,17716.0
2024-10-08 14:10:00,87.74,87.81,87.74,87.81,16790.0,85.5901,85.6583,85.5901,85.6583,16790.0
2024-10-08 14:15:00,87.8,87.81,87.77,87.77,12134.0,85.6486,85.6583,85.6193,85.6193,12134.0
2024-10-08 14:20:00,87.78,87.78,87.72,87.75,13449.0,85.6291,85.6291,85.5705,85.5998,13449.0
2024-10-08 14:25:00,87.75,87.77,87.71,87.71,10015.0,85.5998,85.6193,85.5608,85.5608,10015.0
2024-10-08 14:30:00,87.72,87.75,87.71,87.75,11716.0,85.5705,85.5998,85.5608,85.5998,11716.0
2024-10-08 14:35:00,87.74,87.84,87.74,87.82,17366.0,85.5901,85.6876,85.5901,85.6681,17366.0
2024-10-08 14:40:00,87.81,87.85,87.8,87.85,19695.0,85.6583,85.6974,85.6486,85.6974,19695.0
2024-10-08 14:45:00,87.85,87.88,87.84,87.87,18929.0,85.6974,85.7266,85.6876,85.7169,18929.0
2024-10-08 14:50:00,87.87,87.91,87.86,87.88,12763.0,85.7169,85.7559,85.7071,85.7266,12763.0
2024-10-08 14:55:00,87.88,87.9,87.84,87.84,19106.0,85.7266,85.7461,85.6876,85.6876,19106.0
2024-10-08 15:00:00,87.83,87.9,87.81,87.83,37152.0,85.6778,85.7461,85.6583,85.6778,37152.0
2024-10-08 15:05:00,87.84,87.84,87.77,87.82,19427.0,85.6876,85.6876,85.6193,85.6681,19427.0
2024-10-08 15:10:00,87.82,87.9,87.73,87.89,79869.0,85.6681,85.7461,85.5803,85.7364,79869.0
2024-10-08 15:15:00,87.89,87.95,87.88,87.92,19519.0,85.7364,85.7949,85.7266,85.7656,19519.0
2024-10-08 15:20:00,87.92,87.92,87.87,87.9,62745.0,85.7656,85.7656,85.7169,85.7461,62745.0
2024-10-08 15:25:00,87.89,87.95,87.89,87.93,14371.0,85.7364,85.7949,85.7364,85.7754,14371.0
2024-10-08 15:30:00,87.93,88.05,87.92,88.05,22687.0,85.7754,85.8925,85.7656,85.8925,22687.0
2024-10-08 15:35:00,88.04,88.08,87.99,88.0,33341.0,85.8827,85.9217,85.8339,85.8437,33341.0
2024-10-08 15:40:00,88.0,88.07,87.93,88.04,31051.0,85.8437,85.912,85.7754,85.8827,31051.0
2024-10-08 15:45:00,88.05,88.11,87.98,88.11,25299.0,85.8925,85.951,85.8242,85.951,25299.0
2024-10-08 15:50:00,88.11,88.14,88.03,88.06,65462.0,85.951,85.9802,85.8729,85.9022,65462.0
2024-10-08 15:55:00,88.06,88.18,88.01,88.14,239826.0,85.9022,86.0193,85.8534,85.9802,239826.0
2024-10-09 09:30:00,87.96,88.1,87.83,87.93,44960.0,85.8047,85.9412,85.6778,85.7754,44960.0
2024-10-09 09:35:00,87.96,87.98,87.77,87.9,5709.0,85.8047,85.8242,85.6193,85.7461,5709.0
2024-10-09 09:40:00,87.92,88.11,87.91,88.06,10491.0,85.7656,85.951,85.7559,85.9022,10491.0
2024-10-09 09:45:00,88.01,88.03,87.85,87.96,12894.0,85.8534,85.8729,85.6974,85.8047,12894.0
2024-10-09 09:50:00,87.96,87.99,87.87,87.87,9927.0,85.8047,85.8339,85.7169,85.7169,9927.0
2024-10-09 09:55:00,87.91,88.0,87.88,87.93,11818.0,85.7559,85.8437,85.7266,85.7754,11818.0
2024-10-09 10:00:00,87.94,88.0,87.89,87.91,9708.0,85.7851,85.8437,85.7364,85.7559,9708.0
2024-10-09 10:05:00,87.91,87.94,87.84,87.9,4818.0,85.7559,85.7851,85.6876,85.7461,4818.0
2024-10-09 10:10:00,87.92,87.95,87.85,87.87,6077.0,85.7656,85.7949,85.6974,85.7169,6077.0
2024-10-09 10:15:00,87.84,87.87,87.76,87.76,29356.0,85.6876,85.7169,85.6096,85.6096,29356.0
2024-10-09 10:20:00,87.74,87.82,87.69,87.69,11649.0,85.5901,85.6681,85.5413,85.5413,11649.0
2024-10-09 10:25:00,87.68,87.74,87.67,87.71,19607.0,85.5315,85.5901,85.5218,85.5608,19607.0
2024-10-09 10:30:00,87.72,87.77,87.7,87.72,26731.0,85.5705,85.6193,85.551,85.5705,26731.0
2024-10-09 10:35:00,87.72,87.77,87.69,87.74,13268.0,85.5705,85.6193,85.5413,85.5901,13268.0
2024-10-09 10:40:00,87.74,87.83,87.71,87.81,7088.0,85.5901,85.6778,85.5608,85.6583,7088.0
2024-10-09 10:45:00,87.8,87.86,87.8,87.85,12599.0,85.6486,85.7071,85.6486,85.6974,12599.0
2024-10-09 10:50:00,87.86,87.99,87.83,87.98,9223.0,85.7071,85.8339,85.6778,85.8242,9223.0
2024-10-09 10:55:00,87.95,87.97,87.92,87.94,10553.0,85.7949,85.8144,85.7656,85.7851,10553.0
2024-10-09 11:00:00,87.91,87.94,87.85,87.85,13760.0,85.7559,85.7851,85.6974,85.6974,13760.0
2024-10-09 11:05:00,87.85,87.87,87.8,87.84,13429.0,85.6974,85.7169,85.6486,85.6876,13429.0
2024-10-09 11:10:00,87.85,87.91,87.81,87.86,9830.0,85.6974,85.7559,85.6583,85.7071,9830.0
2024-10-09 11:15:00,87.84,87.95,87.84,87.9,17120.0,85.6876,85.7949,85.6876,85.7461,17120.0
2024-10-09 11:20:00,87.89,87.98,87.83,87.85,43636.0,85.7364,85.8242,85.6778,85.6974,43636.0
2024-10-09 11:25:00,87.86,87.87,87.8,87.85,24070.0,85.7071,85.7169,85.6486,85.6974,24070.0
2024-10-09 11:30:00,87.87,87.98,87.85,87.95,9957.0,85.7169,85.8242,85.6974,85.7949,9957.0
2024-10-09 11:35:00,87.95,88.0,87.9,88.0,8330.0,85.7949,85.8437,85.7461,85.8437,8330.0
2024-10-09 11:40:00,88.0,88.04,87.96,88.04,22641.0,85.8437,85.8827,85.8047,85.8827,22641.0
2024-10-09 11:45:00,88.04,88.08,88.02,88.06,19617.0,85.8827,85.9217,85.8632,85.9022,19617.0
2024-10-09 11:50:00,88.06,88.15,88.06,88.08,21600.0,85.9022,85.99,85.9022,85.9217,21600.0
2024-10-09 11:55:00,88.08,88.09,88.0,88.01,10967.0,85.9217,85.9315,85.8437,85.8534,10967.0
2024-10-09 12:00:00,88.01,88.09,88.0,88.09,4905.0,85.8534,85.9315,85.8437,85.9315,4905.0
2024-10-09 12:05:00,88.08,88.08,88.04,88.06,9558.0,85.9217,85.9217,85.8827,85.9022,9558.0
2024-10-09 12:10:00,88.07,88.14,88.07,88.13,25202.0,85.912,85.9802,85.912,85.9705,25202.0
2024-10-09 12:15:00,88.13,88.17,88.12,88.14,14949.0,85.9705,86.0095,85.9607,85.9802,14949.0
2024-10-09 12:20:00,88.14,88.22,88.11,88.21,10571.0,85.9802,86.0583,85.951,86.0485,10571.0
2024-10-09 12:25:00,88.22,88.24,88.11,88.11,9539.0,86.0583,86.0778,85.951,85.951,9539.0
2024-10-09 12:30:00,88.11,88.11,88.03,88.08,6712.0,85.951,85.951,85.8729,85.9217,6712.0
2024-10-09 12:35:00,88.07,88.1,88.04,88.05,5917.0,85.912,85.9412,85.8827,85.8925,5917.0
2024-10-09 12:40:00,88.06,88.09,88.06,88.06,8847.0,85.9022,85.9315,85.9022,85.9022,8847.0
2024-10-09 12:45:00,88.06,88.08,88.04,88.06,12611.0,85.9022,85.9217,85.8827,85.9022,12611.0
2024-10-09 12:50:00,88.06,88.08,88.04,88.04,7397.0,85.9022,85.9217,85.8827,85.8827,7397.0
2024-10-09 12:55:00,88.03,88.09,88.03,88.06,9990.0,85.8729,85.9315,85.8729,85.9022,9990.0
2024-10-09 13:00:00,88.06,88.09,88.03,88.07,9068.0,85.9022,85.9315,85.8729,85.912,9068.0
2024-10-09 13:05:00,88.07,88.11,88.07,88.09,12351.0,85.912,85.951,85.912,85.9315,12351.0
2024-10-09 13:10:00,88.09,88.16,88.09,88.12,10678.0,85.9315,85.9998,85.9315,85.9607,10678.0
2024-10-09 13:15:00,88.12,88.19,88.11,88.19,24826.0,85.9607,86.029,85.951,86.029,24826.0
2024-10-09 13:20:00,88.18,88.3,88.17,88.28,22186.0,86.0193,86.1363,86.0095,86.1168,22186.0
2024-10-09 13:25:00,88.28,88.29,88.22,88.22,22212.0,86.1168,86.1266,86.0583,86.0583,22212.0
2024-10-09 13:30:00,88.22,88.25,88.19,88.22,11891.0,86.0583,86.0876,86.029,86.0583,11891.0
2024-10-09 13:35:00,88.21,88.22,88.16,88.17,11622.0,86.0485,86.0583,85.9998,86.0095,11622.0
2024-10-09 13:40:00,88.18,88.2,88.13,88.14,9501.0,86.0193,86.0388,85.9705,85.9802,9501.0
2024-10-09 13:45:00,88.13,88.14,88.09,88.09,13601.0,85.9705,85.9802,85.9315,85.9315,13601.0
2024-10-09 13:50:00,88.09,88.1,88.0,88.01,27100.0,85.9315,85.9412,85.8437,85.8534,27100.0
2024-10-09 13:55:00,88.02,88.05,87.95,87.96,10691.0,85.8632,85.8925,85.7949,85.8047,10691.0
2024-10-09 14:00:00,87.95,88.0,87.94,87.97,13416.0,85.7949,85.8437,85.7851,85.8144,13416.0
2024-10-09 14:05:00,87.99,88.02,87.97,88.01,13273.0,85.8339,85.8632,85.8144,85.8534,13273.0
2024-10-09 14:10:00,88.02,88.03,87.94,87.98,20254.0,85.8632,85.8729,85.7851,85.8242,20254.0
2024-10-09 14:15:00,87.98,88.02,87.95,88.0,7390.0,85.8242,85.8632,85.7949,85.8437,7390.0
2024-10-09 14:20:00,88.0,88.01,87.96,87.97,13178.0,85.8437,85.8534,85.8047,85.8144,13178.0
2024-10-09 14:25:00,87.99,87.99,87.94,87.94,13177.0,85.8339,85.8339,85.7851,85.7851,13177.0
2024-10-09 14:30:00,87.94,87.95,87.9,87.92,10965.0,85.7851,85.7949,85.7461,85.7656,10965.0
2024-10-09 14:35:00,87.93,88.01,87.91,87.99,14255.0,85.7754,85.8534,85.7559,85.8339,14255.0
2024-10-09 14:40:00,87.99,88.01,87.98,87.99,7098.0,85.8339,85.8534,85.8242,85.8339,7098.0
2024-10-09 14:45:00,87.98,88.03,87.98,88.01,10842.0,85.8242,85.8729,85.8242,85.8534,10842.0
2024-10-09 14:50:00,88.01,88.01,87.95,87.97,12306.0,85.8534,85.8534,85.7949,85.8144,12306.0
2024-10-09 14:55:00,87.97,88.03,87.96,88.02,11590.0,85.8144,85.8729,85.8047,85.8632,11590.0
2024-10-09 15:00:00,88.02,88.02,87.96,87.98,12689.0,85.8632,85.8632,85.8047,85.8242,12689.0
2024-10-09 15:05:00,87.99,88.07,87.98,88.07,16245.0,85.8339,85.912,85.8242,85.912,16245.0
2024-10-09 15:10:00,88.08,88.08,88.03,88.05,13869.0,85.9217,85.9217,85.8729,85.8925,13869.0
2024-10-09 15:15:00,88.04,88.18,88.04,88.18,7049.0,85.8827,86.0193,85.8827,86.0193,7049.0
2024-10-09 15:20:00,88.17,88.2,88.15,88.2,10145.0,86.0095,86.0388,85.99,86.0388,10145.0
2024-10-09 15:25:00,88.22,88.27,88.21,88.27,11383.0,86.0583,86.1071,86.0485,86.1071,11383.0
2024-10-09 15:30:00,88.27,88.4,88.23,88.35,27204.0,86.1071,86.2339,86.068,86.1851,27204.0
2024-10-09 15:35:00,88.34,88.37,88.29,88.29,19781.0,86.1753,86.2046,86.1266,86.1266,19781.0
2024-10-09 15:40:00,88.28,88.31,88.26,88.28,20656.0,86.1168,86.1461,86.0973,86.1168,20656.0
2024-10-09 15:45:00,88.28,88.36,88.28,88.34,25300.0,86.1168,86.1949,86.1168,86.1753,25300.0
2024-10-09 15:50:00,88.33,88.44,88.33,88.42,72026.0,86.1656,86.2729,86.1656,86.2534,72026.0
2024-10-09 15:55:00,88.42,88.43,88.34,88.34,120704.0,86.2534,86.2631,86.1753,86.1753,120704.0
2024-10-10 09:30:00,89.26,89.44,88.89,89.32,152140.0,87.0728,87.2484,86.7119,87.1313,152140.0
2024-10-10 09:35:00,89.33,89.37,88.87,89.1,38750.0,87.1411,87.1801,86.6924,86.9167,38750.0
2024-10-10 09:40:00,89.11,89.28,89.04,89.09,15616.0,86.9265,87.0923,86.8582,86.907,15616.0
2024-10-10 09:45:00,89.08,89.38,89.05,89.34,19169.0,86.8972,87.1899,86.868,87.1508,19169.0
2024-10-10 09:50:00,89.34,89.38,89.13,89.26,16280.0,87.1508,87.1899,86.946,87.0728,16280.0
2024-10-10 09:55:00,89.24,89.26,88.92,88.96,35744.0,87.0533,87.0728,86.7411,86.7802,35744.0
2024-10-10 10:00:00,88.94,89.03,88.86,89.02,19892.0,86.7606,86.8484,86.6826,86.8387,19892.0
2024-10-10 10:05:00,89.0,89.25,88.99,89.24,14001.0,86.8192,87.0631,86.8094,87.0533,14001.0
2024-10-10 10:10:00,89.23,89.24,89.07,89.07,12656.0,87.0435,87.0533,86.8875,86.8875,12656.0
2024-10-10 10:15:00,89.07,89.07,88.96,88.98,15039.0,86.8875,86.8875,86.7802,86.7997,15039.0
2024-10-10 10:20:00,88.98,89.04,88.97,89.01,31001.0,86.7997,86.8582,86.7899,86.8289,31001.0
2024-10-10 10:25:00,89.02,89.04,88.92,88.99,19807.0,86.8387,86.8582,86.7411,86.8094,19807.0
2024-10-10 10:30:00,89.0,89.12,88.98,89.12,24911.0,86.8192,86.9362,86.7997,86.9362,24911.0
2024-10-10 10:35:00,89.11,89.22,89.1,89.16,16457.0,86.9265,87.0338,86.9167,86.9753,16457.0
2024-10-10 10:40:00,89.17,89.17,89.03,89.03,18884.0,86.985,86.985,86.8484,86.8484,18884.0
2024-10-10 10:45:00,89.03,89.07,88.96,88.96,17025.0,86.8484,86.8875,86.7802,86.7802,17025.0
2024-10-10 10:50:00,88.97,89.05,88.97,88.99,14148.0,86.7899,86.868,86.7899,86.8094,14148.0
2024-10-10 10:55:00,89.0,89.03,88.93,88.98,14412.0,86.8192,86.8484,86.7509,86.7997,14412.0
2024-10-10 11:00:00,88.98,89.1,88.97,89.08,16286.0,86.7997,86.9167,86.7899,86.8972,16286.0
2024-10-10 11:05:00,89.09,89.19,89.08,89.19,16696.0,86.907,87.0045,86.8972,87.0045,16696.0
2024-10-10 11:10:00,89.2,89.25,89.18,89.22,9916.0,87.0143,87.0631,86.9948,87.0338,9916.0
2024-10-10 11:15:00,89.24,89.27,89.15,89.16,12511.0,87.0533,87.0826,86.9655,86.9753,12511.0
2024-10-10 11:20:00,89.17,89.17,89.04,89.06,14129.0,86.985,86.985,86.8582,86.8777,14129.0
2024-10-10 11:25:00,89.06,89.08,88.98,88.98,27307.0,86.8777,86.8972,86.7997,86.7997,27307.0
2024-10-10 11:30:00,89.0,89.04,88.97,89.02,16039.0,86.8192,86.8582,86.7899,86.8387,16039.0
2024-10-10 11:35:00,89.03,89.07,88.99,89.06,10207.0,86.8484,86.8875,86.8094,86.8777,10207.0
2024-10-10 11:40:00,89.06,89.13,89.05,89.09,49965.0,86.8777,86.946,86.868,86.907,49965.0
2024-10-10 11:45:00,89.09,89.11,89.03,89.05,11631.0,86.907,86.9265,86.8484,86.868,11631.0
2024-10-10 11:50:00,89.06,89.08,88.99,89.0,11148.0,86.8777,86.8972,86.8094,86.8192,11148.0
2024-10-10 11:55:00,89.01,89.02,88.93,88.99,8344.0,86.8289,86.8387,86.7509,86.8094,8344.0
2024-10-10 12:00:00,89.0,89.0,88.88,88.89,9734.0,86.8192,86.8192,86.7021,86.7119,9734.0
2024-10-10 12:05:00,88.9,89.0,88.89,88.99,10470.0,86.7216,86.8192,86.7119,86.8094,10470.0
2024-10-10 12:10:00,88.99,89.06,88.98,89.05,8245.0,86.8094,86.8777,86.7997,86.868,8245.0
2024-10-10 12:15:00,89.06,89.08,89.0,89.03,13377.0,86.8777,86.8972,86.8192,86.8484,13377.0
2024-10-10 12:20:00,89.05,89.15,89.05,89.13,10661.0,86.868,86.9655,86.868,86.946,10661.0
2024-10-10 12:25:00,89.13,89.14,89.09,89.13,6953.0,86.946,86.9557,86.907,86.946,6953.0
2024-10-10 12:30:00,89.14,89.17,89.12,89.16,19520.0,86.9557,86.985,86.9362,86.9753,19520.0
2024-10-10 12:35:00,89.16,89.25,89.15,89.23,19944.0,86.9753,87.0631,86.9655,87.0435,19944.0
2024-10-10 12:40:00,89.22,89.23,89.05,89.09,21466.0,87.0338,87.0435,86.868,86.907,21466.0
2024-10-10 12:45:00,89.11,89.15,89.06,89.06,9339.0,86.9265,86.9655,86.8777,86.8777,9339.0
2024-10-10 12:50:00,89.06,89.1,89.05,89.09,6301.0,86.8777,86.9167,86.868,86.907,6301.0
2024-10-10 12:55:00,89.09,89.12,89.06,89.06,13580.0,86.907,86.9362,86.8777,86.8777,13580.0
2024-10-10 13:00:00,89.06,89.07,89.0,89.01,8002.0,86.8777,86.8875,86.8192,86.8289,8002.0
2024-10-10 13:05:00,89.0,89.07,88.97,88.99,14220.0,86.8192,86.8875,86.7899,86.8094,14220.0
2024-10-10 13:10:00,88.98,89.04,88.97,89.03,24580.0,86.7997,86.8582,86.7899,86.8484,24580.0
2024-10-10 13:15:00,89.02,89.04,89.0,89.04,23994.0,86.8387,86.8582,86.8192,86.8582,23994.0
2024-10-10 13:20:00,89.04,89.11,89.03,89.09,12687.0,86.8582,86.9265,86.8484,86.907,12687.0
2024-10-10 13:25:00,89.12,89.13,89.0,89.03,15263.0,86.9362,86.946,86.8192,86.8484,15263.0
2024-10-10 13:30:00,89.03,89.08,89.03,89.06,26351.0,86.8484,86.8972,86.8484,86.8777,26351.0
2024-10-10 13:35:00,89.06,89.11,89.05,89.09,12762.0,86.8777,86.9265,86.868,86.907,12762.0
2024-10-10 13:40:00,89.09,89.16,89.09,89.1,9860.0,86.907,86.9753,86.907,86.9167,9860.0
2024-10-10 13:45:00,89.1,89.12,89.02,89.05,16075.0,86.9167,86.9362,86.8387,86.868,16075.0
2024-10-10 13:50:00,89.05,89.06,88.95,88.98,17036.0,86.868,86.8777,86.7704,86.7997,17036.0
2024-10-10 13:55:00,89.0,89.08,88.99,89.07,8488.0,86.8192,86.8972,86.8094,86.8875,8488.0
2024-10-10 14:00:00,89.06,89.08,88.97,88.98,9545.0,86.8777,86.8972,86.7899,86.7997,9545.0
2024-10-10 14:05:00,88.99,89.0,88.95,88.96,20405.0,86.8094,86.8192,86.7704,86.7802,20405.0
2024-10-10 14:10:00,88.97,89.02,88.96,88.96,19103.0,86.7899,86.8387,86.7802,86.7802,19103.0
2024-10-10 14:15:00,88.96,88.99,88.91,88.93,23698.0,86.7802,86.8094,86.7314,86.7509,23698.0
2024-10-10 14:20:00,88.93,89.0,88.91,88.95,23823.0,86.7509,86.8192,86.7314,86.7704,23823.0
2024-10-10 14:25:00,88.95,89.01,88.95,88.97,16309.0,86.7704,86.8289,86.7704,86.7899,16309.0
2024-10-10 14:30:00,88.98,89.01,88.94,89.01,16967.0,86.7997,86.8289,86.7606,86.8289,16967.0
2024-10-10 14:35:00,89.01,89.04,88.99,89.01,16249.0,86.8289,86.8582,86.8094,86.8289,16249.0
2024-10-10 14:40:00,89.02,89.03,88.97,89.0,18227.0,86.8387,86.8484,86.7899,86.8192,18227.0
2024-10-10 14:45:00,89.0,89.03,88.99,89.01,10261.0,86.8192,86.8484,86.8094,86.8289,10261.0
2024-10-10 14:50:00,89.01,89.01,88.92,88.93,16863.0,86.8289,86.8289,86.7411,86.7509,16863.0
2024-10-10 14:55:00,88.94,88.99,88.92,88.93,15402.0,86.7606,86.8094,86.7411,86.7509,15402.0
2024-10-10 15:00:00,88.93,88.95,88.85,88.87,17246.0,86.7509,86.7704,86.6729,86.6924,17246.0
2024-10-10 15:05:00,88.87,88.88,88.82,88.82,13053.0,86.6924,86.7021,86.6436,86.6436,13053.0
2024-10-10 15:10:00,88.83,88.83,88.79,88.81,14044.0,86.6533,86.6533,86.6143,86.6338,14044.0
2024-10-10 15:15:00,88.81,88.84,88.79,88.81,20686.0,86.6338,86.6631,86.6143,86.6338,20686.0
2024-10-10 15:20:00,88.81,88.86,88.81,88.83,21076.0,86.6338,86.6826,86.6338,86.6533,21076.0
2024-10-10 15:25:00,88.83,88.86,88.81,88.86,24423.0,86.6533,86.6826,86.6338,86.6826,24423.0
2024-10-10 15:30:00,88.86,88.98,88.85,88.97,23796.0,86.6826,86.7997,86.6729,86.7899,23796.0
2024-10-10 15:35:00,88.97,89.0,88.94,89.0,21778.0,86.7899,86.8192,86.7606,86.8192,21778.0
2024-10-10 15:40:00,89.0,89.05,88.92,88.93,42564.0,86.8192,86.868,86.7411,86.7509,42564.0
2024-10-10 15:45:00,88.94,88.96,88.85,88.89,35304.0,86.7606,86.7802,86.6729,86.7119,35304.0
2024-10-10 15:50:00,88.88,88.96,88.84,88.94,81763.0,86.7021,86.7802,86.6631,86.7606,81763.0
2024-10-10 15:55:00,88.94,88.96,88.82,88.84,227946.0,86.7606,86.7802,86.6436,86.6631,227946.0
2024-10-11 09:30:00,88.98,89.4,88.92,89.12,84261.0,86.7997,87.2094,86.7411,86.9362,84261.0
2024-10-11 09:35:00,89.11,89.2,88.98,89.08,22754.0,86.9265,87.0143,86.7997,86.8972,22754.0
2024-10-11 09:40:00,89.12,89.16,89.0,89.09,9911.0,86.9362,86.9753,86.8192,86.907,9911.0
2024-10-11 09:45:00,89.09,89.09,88.99,89.02,36955.0,86.907,86.907,86.8094,86.8387,36955.0
2024-10-11 09:50:00,89.02,89.12,89.0,89.01,22259.0,86.8387,86.9362,86.8192,86.8289,22259.0
2024-10-11 09:55:00,89.0,89.1,89.0,89.1,40319.0,86.8192,86.9167,86.8192,86.9167,40319.0
2024-10-11 10:00:00,89.13,89.13,89.0,89.01,29964.0,86.946,86.946,86.8192,86.8289,29964.0
2024-10-11 10:05:00,89.02,89.14,89.0,89.11,34763.0,86.8387,86.9557,86.8192,86.9265,34763.0
2024-10-11 10:10:00,89.09,89.18,89.09,89.14,18764.0,86.907,86.9948,86.907,86.9557,18764.0
2024-10-11 10:15:00,89.15,89.34,89.15,89.31,97651.0,86.9655,87.1508,86.9655,87.1216,97651.0
2024-10-11 10:20:00,89.31,89.38,89.3,89.35,27111.0,87.1216,87.1899,87.1118,87.1606,27111.0
2024-10-11 10:25:00,89.37,89.43,89.33,89.4,38179.0,87.1801,87.2386,87.1411,87.2094,38179.0
2024-10-11 10:30:00,89.39,89.55,89.35,89.55,159520.0,87.1996,87.3557,87.1606,87.3557,159520.0
2024-10-11 10:35:00,89.55,89.55,89.33,89.43,171614.0,87.3557,87.3557,87.1411,87.2386,171614.0
2024-10-11 10:40:00,89.41,89.48,89.38,89.45,9977.0,87.2191,87.2874,87.1899,87.2581,9977.0
2024-10-11 10:45:00,89.46,89.56,89.45,89.54,60675.0,87.2679,87.3655,87.2581,87.3459,60675.0
2024-10-11 10:50:00,89.54,89.59,89.48,89.48,14734.0,87.3459,87.3947,87.2874,87.2874,14734.0
2024-10-11 10:55:00,89.47,89.52,89.44,89.44,48071.0,87.2777,87.3264,87.2484,87.2484,48071.0
2024-10-11 11:00:00,89.44,89.44,89.3,89.33,9501.0,87.2484,87.2484,87.1118,87.1411,9501.0
2024-10-11 11:05:00,89.33,89.36,89.28,89.31,23062.0,87.1411,87.1704,87.0923,87.1216,23062.0
2024-10-11 11:10:00,89.31,89.33,89.21,89.22,22399.0,87.1216,87.1411,87.024,87.0338,22399.0
2024-10-11 11:15:00,89.23,89.28,89.2,89.21,18453.0,87.0435,87.0923,87.0143,87.024,18453.0
2024-10-11 11:20:00,89.21,89.22,89.12,89.15,43880.0,87.024,87.0338,86.9362,86.9655,43880.0
2024-10-11 11:25:00,89.16,89.19,89.13,89.16,19009.0,86.9753,87.0045,86.946,86.9753,19009.0
2024-10-11 11:30:00,89.16,89.17,89.08,89.17,16568.0,86.9753,86.985,86.8972,86.985,16568.0
2024-10-11 11:35:00,89.18,89.27,89.16,89.27,15474.0,86.9948,87.0826,86.9753,87.0826,15474.0
2024-10-11 11:40:00,89.27,89.27,89.15,89.16,26886.0,87.0826,87.0826,86.9655,86.9753,26886.0
2024-10-11 11:45:00,89.16,89.17,89.09,89.16,18207.0,86.9753,86.985,86.907,86.9753,18207.0
2024-10-11 11:50:00,89.16,89.18,89.11,89.18,25038.0,86.9753,86.9948,86.9265,86.9948,25038.0
2024-10-11 11:55:00,89.17,89.17,89.11,89.13,14371.0,86.985,86.985,86.9265,86.946,14371.0
2024-10-11 12:00:00,89.13,89.14,89.08,89.09,8533.0,86.946,86.9557,86.8972,86.907,8533.0
2024-10-11 12:05:00,89.1,89.1,88.93,88.94,8116.0,86.9167,86.9167,86.7509,86.7606,8116.0
2024-10-11 12:10:00,88.93,88.98,88.91,88.93,17365.0,86.7509,86.7997,86.7314,86.7509,17365.0
2024-10-11 12:15:00,88.95,88.98,88.92,88.95,9389.0,86.7704,86.7997,86.7411,86.7704,9389.0
2024-10-11 12:20:00,88.95,89.06,88.94,89.06,13996.0,86.7704,86.8777,86.7606,86.8777,13996.0
2024-10-11 12:25:00,89.06,89.07,88.99,89.06,16945.0,86.8777,86.8875,86.8094,86.8777,16945.0
2024-10-11 12:30:00,89.05,89.08,89.01,89.07,18635.0,86.868,86.8972,86.8289,86.8875,18635.0
2024-10-11 12:35:00,89.07,89.09,89.03,89.05,31359.0,86.8875,86.907,86.8484,86.868,31359.0
2024-10-11 12:40:00,89.03,89.05,89.01,89.01,7393.0,86.8484,86.868,86.8289,86.8289,7393.0
2024-10-11 12:45:00,89.0,89.07,88.98,89.07,17630.0,86.8192,86.8875,86.7997,86.8875,17630.0
2024-10-11 12:50:00,89.07,89.09,88.99,88.99,7038.0,86.8875,86.907,86.8094,86.8094,7038.0
2024-10-11 12:55:00,88.98,89.03,88.96,89.03,11094.0,86.7997,86.8484,86.7802,86.8484,11094.0
2024-10-11 13:00:00,89.03,89.07,88.96,88.96,11589.0,86.8484,86.8875,86.7802,86.7802,11589.0
2024-10-11 13:05:00,88.97,89.0,88.92,88.93,9022.0,86.7899,86.8192,86.7411,86.7509,9022.0
2024-10-11 13:10:00,88.92,89.0,88.92,88.98,9285.0,86.7411,86.8192,86.7411,86.7997,9285.0
2024-10-11 13:15:00,88.99,89.0,88.94,88.98,16472.0,86.8094,86.8192,86.7606,86.7997,16472.0
2024-10-11 13:20:00,88.98,89.0,88.97,88.98,7849.0,86.7997,86.8192,86.7899,86.7997,7849.0
2024-10-11 13:25:00,88.98,89.0,88.94,88.96,15403.0,86.7997,86.8192,86.7606,86.7802,15403.0
2024-10-11 13:30:00,88.96,88.98,88.93,88.94,14511.0,86.7802,86.7997,86.7509,86.7606,14511.0
2024-10-11 13:35:00,88.93,89.02,88.91,89.01,20907.0,86.7509,86.8387,86.7314,86.8289,20907.0
2024-10-11 13:40:00,89.01,89.03,88.97,89.02,13224.0,86.8289,86.8484,86.7899,86.8387,13224.0
2024-10-11 13:45:00,89.03,89.09,89.03,89.06,17868.0,86.8484,86.907,86.8484,86.8777,17868.0
2024-10-11 13:50:00,89.06,89.09,89.05,89.08,19223.0,86.8777,86.907,86.868,86.8972,19223.0
2024-10-11 13:55:00,89.09,89.15,89.05,89.12,28979.0,86.907,86.9655,86.868,86.9362,28979.0
2024-10-11 14:00:00,89.13,89.16,89.11,89.15,15953.0,86.946,86.9753,86.9265,86.9655,15953.0
2024-10-11 14:05:00,89.15,89.25,89.15,89.23,24710.0,86.9655,87.0631,86.9655,87.0435,24710.0
2024-10-11 14:10:00,89.23,89.27,89.22,89.27,21099.0,87.0435,87.0826,87.0338,87.0826,21099.0
2024-10-11 14:15:00,89.27,89.31,89.26,89.29,22088.0,87.0826,87.1216,87.0728,87.1021,22088.0
2024-10-11 14:20:00,89.29,89.34,89.29,89.31,26413.0,87.1021,87.1508,87.1021,87.1216,26413.0
2024-10-11 14:25:00,89.3,89.34,89.3,89.33,24851.0,87.1118,87.1508,87.1118,87.1411,24851.0
2024-10-11 14:30:00,89.33,89.34,89.19,89.21,24045.0,87.1411,87.1508,87.0045,87.024,24045.0
2024-10-11 14:35:00,89.22,89.3,89.18,89.28,58115.0,87.0338,87.1118,86.9948,87.0923,58115.0
2024-10-11 14:40:00,89.28,89.37,89.25,89.37,31071.0,87.0923,87.1801,87.0631,87.1801,31071.0
2024-10-11 14:45:00,89.36,89.44,89.36,89.37,43380.0,87.1704,87.2484,87.1704,87.1801,43380.0
2024-10-11 14:50:00,89.38,89.4,89.35,89.38,19729.0,87.1899,87.2094,87.1606,87.1899,19729.0
2024-10-11 14:55:00,89.38,89.43,89.37,89.4,20965.0,87.1899,87.2386,87.1801,87.2094,20965.0
2024-10-11 15:00:00,89.41,89.44,89.39,89.44,27345.0,87.2191,87.2484,87.1996,87.2484,27345.0
2024-10-11 15:05:00,89.44,89.47,89.4,89.45,39173.0,87.2484,87.2777,87.2094,87.2581,39173.0
2024-10-11 15:10:00,89.45,89.55,89.45,89.55,64254.0,87.2581,87.3557,87.2581,87.3557,64254.0
2024-10-11 15:15:00,89.55,89.57,89.51,89.53,52570.0,87.3557,87.3752,87.3167,87.3362,52570.0
2024-10-11 15:20:00,89.53,89.54,89.5,89.51,56375.0,87.3362,87.3459,87.3069,87.3167,56375.0
2024-10-11 15:25:00,89.51,89.53,89.42,89.5,70800.0,87.3167,87.3362,87.2289,87.3069,70800.0
2024-10-11 15:30:00,89.49,89.52,89.45,89.52,61902.0,87.2972,87.3264,87.2581,87.3264,61902.0
2024-10-11 15:35:00,89.52,89.52,89.47,89.48,38642.0,87.3264,87.3264,87.2777,87.2874,38642.0
2024-10-11 15:40:00,89.48,89.53,89.46,89.5,51047.0,87.2874,87.3362,87.2679,87.3069,51047.0
2024-10-11 15:45:00,89.5,89.51,89.46,89.46,55891.0,87.3069,87.3167,87.2679,87.2679,55891.0
2024-10-11 15:50:00,89.47,89.55,89.41,89.47,106811.0,87.2777,87.3557,87.2191,87.2777,106811.0
2024-10-11 15:55:00,89.45,89.47,89.35,89.37,383048.0,87.2581,87.2777,87.1606,87.1801,383048.0
2024-10-14 09:30:00,89.53,89.68,89.19,89.38,73539.0,87.3362,87.4825,87.0045,87.1899,73539.0
2024-10-14 09:35:00,89.43,89.43,89.17,89.23,22915.0,87.2386,87.2386,86.985,87.0435,22915.0
2024-10-14 09:40:00,89.23,89.27,89.15,89.16,22438.0,87.0435,87.0826,86.9655,86.9753,22438.0
2024-10-14 09:45:00,89.15,89.4,89.15,89.35,19412.0,86.9655,87.2094,86.9655,87.1606,19412.0
2024-10-14 09:50:00,89.38,89.42,89.26,89.27,30192.0,87.1899,87.2289,87.0728,87.0826,30192.0
2024-10-14 09:55:00,89.26,89.32,89.26,89.29,12261.0,87.0728,87.1313,87.0728,87.1021,12261.0
2024-10-14 10:00:00,89.3,89.56,89.28,89.53,77509.0,87.1118,87.3655,87.0923,87.3362,77509.0
2024-10-14 10:05:00,89.53,89.58,89.45,89.48,40566.0,87.3362,87.385,87.2581,87.2874,40566.0
2024-10-14 10:10:00,89.48,89.58,89.48,89.52,20572.0,87.2874,87.385,87.2874,87.3264,20572.0
2024-10-14 10:15:00,89.53,89.7,89.5,89.62,28493.0,87.3362,87.502,87.3069,87.424,28493.0
2024-10-14 10:20:00,89.63,89.63,89.53,89.58,14388.0,87.4337,87.4337,87.3362,87.385,14388.0
2024-10-14 10:25:00,89.58,89.59,89.49,89.52,20079.0,87.385,87.3947,87.2972,87.3264,20079.0
2024-10-14 10:30:00,89.51,89.59,89.5,89.51,16638.0,87.3167,87.3947,87.3069,87.3167,16638.0
2024-10-14 10:35:00,89.53,89.54,89.42,89.42,27919.0,87.3362,87.3459,87.2289,87.2289,27919.0
2024-10-14 10:40:00,89.42,89.51,89.41,89.5,50774.0,87.2289,87.3167,87.2191,87.3069,50774.0
2024-10-14 10:45:00,89.49,89.53,89.42,89.43,23185.0,87.2972,87.3362,87.2289,87.2386,23185.0
2024-10-14 10:50:00,89.42,89.52,89.38,89.5,20273.0,87.2289,87.3264,87.1899,87.3069,20273.0
2024-10-14 10:55:00,89.51,89.58,89.51,89.54,33816.0,87.3167,87.385,87.3167,87.3459,33816.0
2024-10-14 11:00:00,89.54,89.59,89.49,89.56,23438.0,87.3459,87.3947,87.2972,87.3655,23438.0
2024-10-14 11:05:00,89.54,89.59,89.53,89.59,12048.0,87.3459,87.3947,87.3362,87.3947,12048.0
2024-10-14 11:10:00,89.59,89.72,89.59,89.72,16947.0,87.3947,87.5215,87.3947,87.5215,16947.0
2024-10-14 11:15:00,89.72,89.72,89.64,89.67,11574.0,87.5215,87.5215,87.4435,87.4728,11574.0
2024-10-14 11:20:00,89.67,89.7,89.59,89.6,17699.0,87.4728,87.502,87.3947,87.4045,17699.0
2024-10-14 11:25:00,89.61,89.7,89.61,89.65,23268.0,87.4142,87.502,87.4142,87.4532,23268.0
2024-10-14 11:30:00,89.66,89.71,89.64,89.65,31293.0,87.463,87.5118,87.4435,87.4532,31293.0
2024-10-14 11:35:00,89.65,89.7,89.64,89.65,17501.0,87.4532,87.502,87.4435,87.4532,17501.0
2024-10-14 11:40:00,89.66,89.7,89.65,89.69,14584.0,87.463,87.502,87.4532,87.4923,14584.0
2024-10-14 11:45:00,89.7,89.73,89.65,89.69,17453.0,87.502,87.5313,87.4532,87.4923,17453.0
2024-10-14 11:50:00,89.7,89.72,89.66,89.67,11596.0,87.502,87.5215,87.463,87.4728,11596.0
2024-10-14 11:55:00,89.67,89.71,89.67,89.7,8483.0,87.4728,87.5118,87.4728,87.502,8483.0
2024-10-14 12:00:00,89.7,89.75,89.69,89.72,15041.0,87.502,87.5508,87.4923,87.5215,15041.0
2024-10-14 12:05:00,89.71,89.74,89.7,89.72,9747.0,87.5118,87.541,87.502,87.5215,9747.0
2024-10-14 12:10:00,89.71,89.74,89.7,89.73,6892.0,87.5118,87.541,87.502,87.5313,6892.0
2024-10-14 12:15:00,89.73,89.74,89.67,89.69,8976.0,87.5313,87.541,87.4728,87.4923,8976.0
2024-10-14 12:20:00,89.69,89.74,89.67,89.7,10900.0,87.4923,87.541,87.4728,87.502,10900.0
2024-10-14 12:25:00,89.7,89.74,89.69,89.72,28459.0,87.502,87.541,87.4923,87.5215,28459.0
2024-10-14 12:30:00,89.73,89.77,89.72,89.75,9390.0,87.5313,87.5703,87.5215,87.5508,9390.0
2024-10-14 12:35:00,89.74,89.77,89.71,89.73,7631.0,87.541,87.5703,87.5118,87.5313,7631.0
2024-10-14 12:40:00,89.73,89.76,89.7,89.7,8526.0,87.5313,87.5606,87.502,87.502,8526.0
2024-10-14 12:45:00,89.7,89.73,89.68,89.73,14384.0,87.502,87.5313,87.4825,87.5313,14384.0
2024-10-14 12:50:00,89.74,89.77,89.73,89.76,4469.0,87.541,87.5703,87.5313,87.5606,4469.0
2024-10-14 12:55:00,89.76,89.79,89.76,89.77,8264.0,87.5606,87.5898,87.5606,87.5703,8264.0
2024-10-14 13:00:00,89.78,89.82,89.77,89.81,7820.0,87.5801,87.6191,87.5703,87.6093,7820.0
2024-10-14 13:05:00,89.81,89.81,89.69,89.7,12190.0,87.6093,87.6093,87.4923,87.502,12190.0
2024-10-14 13:10:00,89.7,89.7,89.65,89.68,8944.0,87.502,87.502,87.4532,87.4825,8944.0
2024-10-14 13:15:00,89.68,89.72,89.67,89.72,9615.0,87.4825,87.5215,87.4728,87.5215,9615.0
2024-10-14 13:20:00,89.71,89.73,89.7,89.7,9056.0,87.5118,87.5313,87.502,87.502,9056.0
2024-10-14 13:25:00,89.7,89.74,89.68,89.72,15569.0,87.502,87.541,87.4825,87.5215,15569.0
2024-10-14 13:30:00,89.71,89.73,89.68,89.72,16021.0,87.5118,87.5313,87.4825,87.5215,16021.0
2024-10-14 13:35:00,89.72,89.73,89.7,89.71,9920.0,87.5215,87.5313,87.502,87.5118,9920.0
2024-10-14 13:40:00,89.71,89.73,89.65,89.66,12701.0,87.5118,87.5313,87.4532,87.463,12701.0
2024-10-14 13:45:00,89.65,89.69,89.65,89.68,12550.0,87.4532,87.4923,87.4532,87.4825,12550.0
2024-10-14 13:50:00,89.67,89.73,89.67,89.73,12472.0,87.4728,87.5313,87.4728,87.5313,12472.0
2024-10-14 13:55:00,89.73,89.78,89.72,89.77,17239.0,87.5313,87.5801,87.5215,87.5703,17239.0
2024-10-14 14:00:00,89.76,89.82,89.72,89.81,16474.0,87.5606,87.6191,87.5215,87.6093,16474.0
2024-10-14 14:05:00,89.81,89.85,89.81,89.84,11266.0,87.6093,87.6483,87.6093,87.6386,11266.0
2024-10-14 14:10:00,89.84,89.85,89.82,89.84,13228.0,87.6386,87.6483,87.6191,87.6386,13228.0
2024-10-14 14:15:00,89.84,89.91,89.83,89.91,19479.0,87.6386,87.7069,87.6288,87.7069,19479.0
2024-10-14 14:20:00,89.91,89.99,89.91,89.99,24732.0,87.7069,87.7849,87.7069,87.7849,24732.0
2024-10-14 14:25:00,89.98,90.03,89.97,90.03,72238.0,87.7752,87.8239,87.7654,87.8239,72238.0
2024-10-14 14:30:00,90.03,90.04,90.0,90.01,12636.0,87.8239,87.8337,87.7947,87.8044,12636.0
2024-10-14 14:35:00,90.01,90.05,90.0,90.02,23775.0,87.8044,87.8434,87.7947,87.8142,23775.0
2024-10-14 14:40:00,90.01,90.03,90.0,90.01,12920.0,87.8044,87.8239,87.7947,87.8044,12920.0
2024-10-14 14:45:00,90.01,90.05,90.0,90.01,9423.0,87.8044,87.8434,87.7947,87.8044,9423.0
2024-10-14 14:50:00,90.01,90.02,90.0,90.01,22849.0,87.8044,87.8142,87.7947,87.8044,22849.0
2024-10-14 14:55:00,90.01,90.01,90.0,90.01,16358.0,87.8044,87.8044,87.7947,87.8044,16358.0
2024-10-14 15:00:00,90.01,90.04,89.99,90.03,34858.0,87.8044,87.8337,87.7849,87.8239,34858.0
2024-10-14 15:05:00,90.04,90.04,89.92,89.92,17005.0,87.8337,87.8337,87.7166,87.7166,17005.0
2024-10-14 15:10:00,89.91,89.92,89.85,89.88,24415.0,87.7069,87.7166,87.6483,87.6776,24415.0
2024-10-14 15:15:00,89.89,89.92,89.88,89.9,19014.0,87.6874,87.7166,87.6776,87.6971,19014.0
2024-10-14 15:20:00,89.91,89.99,89.89,89.98,28941.0,87.7069,87.7849,87.6874,87.7752,28941.0
2024-10-14 15:25:00,89.98,89.98,89.95,89.98,20172.0,87.7752,87.7752,87.7459,87.7752,20172.0
2024-10-14 15:30:00,89.98,90.0,89.95,89.97,38462.0,87.7752,87.7947,87.7459,87.7654,38462.0
2024-10-14 15:35:00,89.96,89.97,89.92,89.92,21514.0,87.7557,87.7654,87.7166,87.7166,21514.0
2024-10-14 15:40:00,89.92,89.95,89.9,89.91,30396.0,87.7166,87.7459,87.6971,87.7069,30396.0
2024-10-14 15:45:00,89.92,90.05,89.9,90.03,44605.0,87.7166,87.8434,87.6971,87.8239,44605.0
2024-10-14 15:50:00,90.02,90.03,89.89,89.98,125351.0,87.8142,87.8239,87.6874,87.7752,125351.0
2024-10-14 15:55:00,89.99,90.06,89.97,90.04,224245.0,87.7849,87.8532,87.7654,87.8337,224245.0
2024-10-15 09:30:00,90.05,90.3,89.75,89.75,123821.0,87.8434,88.0873,87.5508,87.5508,123821.0
2024-10-15 09:35:00,89.73,89.87,89.56,89.81,58654.0,87.5313,87.6679,87.3655,87.6093,58654.0
2024-10-15 09:40:00,89.83,89.88,89.67,89.81,27030.0,87.6288,87.6776,87.4728,87.6093,27030.0
2024-10-15 09:45:00,89.81,90.04,89.8,90.0,26101.0,87.6093,87.8337,87.5996,87.7947,26101.0
2024-10-15 09:50:00,90.03,90.11,90.0,90.04,26268.0,87.8239,87.902,87.7947,87.8337,26268.0
2024-10-15 09:55:00,90.03,90.04,89.86,90.01,26625.0,87.8239,87.8337,87.6581,87.8044,26625.0
2024-10-15 10:00:00,90.0,90.05,89.87,89.87,70492.0,87.7947,87.8434,87.6679,87.6679,70492.0
2024-10-15 10:05:00,89.86,89.87,89.74,89.82,21125.0,87.6581,87.6679,87.541,87.6191,21125.0
2024-10-15 10:10:00,89.83,90.05,89.83,90.05,19960.0,87.6288,87.8434,87.6288,87.8434,19960.0
2024-10-15 10:15:00,90.07,90.3,90.07,90.29,36202.0,87.863,88.0873,87.863,88.0776,36202.0
2024-10-15 10:20:00,90.28,90.35,90.2,90.21,48728.0,88.0678,88.1361,87.9898,87.9995,48728.0
2024-10-15 10:25:00,90.2,90.23,90.06,90.23,25026.0,87.9898,88.019,87.8532,88.019,25026.0
2024-10-15 10:30:00,90.21,90.42,90.17,90.29,86671.0,87.9995,88.2044,87.9605,88.0776,86671.0
2024-10-15 10:35:00,90.28,90.49,90.25,90.37,63012.0,88.0678,88.2727,88.0385,88.1556,63012.0
2024-10-15 10:40:00,90.39,90.5,90.19,90.28,36790.0,88.1751,88.2824,87.98,88.0678,36790.0
2024-10-15 10:45:00,90.29,90.31,90.13,90.16,19557.0,88.0776,88.0971,87.9215,87.9508,19557.0
2024-10-15 10:50:00,90.12,90.15,90.07,90.12,14521.0,87.9117,87.941,87.863,87.9117,14521.0
2024-10-15 10:55:00,90.11,90.12,90.02,90.09,15499.0,87.902,87.9117,87.8142,87.8825,15499.0
2024-10-15 11:00:00,90.08,90.13,90.03,90.09,11785.0,87.8727,87.9215,87.8239,87.8825,11785.0
2024-10-15 11:05:00,90.1,90.15,90.05,90.11,18380.0,87.8922,87.941,87.8434,87.902,18380.0
2024-10-15 11:10:00,90.1,90.13,89.99,90.01,24248.0,87.8922,87.9215,87.7849,87.8044,24248.0
2024-10-15 11:15:00,90.01,90.11,89.97,90.09,16617.0,87.8044,87.902,87.7654,87.8825,16617.0
2024-10-15 11:20:00,90.09,90.16,90.02,90.03,18685.0,87.8825,87.9508,87.8142,87.8239,18685.0
2024-10-15 11:25:00,90.05,90.07,89.96,90.03,19677.0,87.8434,87.863,87.7557,87.8239,19677.0
2024-10-15 11:30:00,90.03,90.05,89.92,89.98,23004.0,87.8239,87.8434,87.7166,87.7752,23004.0
2024-10-15 11:35:00,89.98,90.07,89.97,90.02,14669.0,87.7752,87.863,87.7654,87.8142,14669.0
2024-10-15 11:40:00,90.03,90.08,89.99,90.03,13356.0,87.8239,87.8727,87.7849,87.8239,13356.0
2024-10-15 11:45:00,90.02,90.03,89.97,89.99,29801.0,87.8142,87.8239,87.7654,87.7849,29801.0
2024-10-15 11:50:00,89.98,90.04,89.97,90.04,24559.0,87.7752,87.8337,87.7654,87.8337,24559.0
2024-10-15 11:55:00,90.03,90.06,90.0,90.03,15216.0,87.8239,87.8532,87.7947,87.8239,15216.0
2024-10-15 12:00:00,90.03,90.07,89.99,90.0,17393.0,87.8239,87.863,87.7849,87.7947,17393.0
2024-10-15 12:05:00,90.01,90.04,89.98,90.02,15106.0,87.8044,87.8337,87.7752,87.8142,15106.0
2024-10-15 12:10:00,90.03,90.07,89.98,90.0,32166.0,87.8239,87.863,87.7752,87.7947,32166.0
2024-10-15 12:15:00,90.0,90.06,90.0,90.03,17144.0,87.7947,87.8532,87.7947,87.8239,17144.0
2024-10-15 12:20:00,90.04,90.09,90.0,90.08,14688.0,87.8337,87.8825,87.7947,87.8727,14688.0
2024-10-15 12:25:00,90.06,90.07,90.04,90.05,14305.0,87.8532,87.863,87.8337,87.8434,14305.0
2024-10-15 12:30:00,90.04,90.05,90.0,90.01,19284.0,87.8337,87.8434,87.7947,87.8044,19284.0
2024-10-15 12:35:00,90.01,90.01,89.9,89.93,17695.0,87.8044,87.8044,87.6971,87.7264,17695.0
2024-10-15 12:40:00,89.92,89.93,89.77,89.78,42432.0,87.7166,87.7264,87.5703,87.5801,42432.0
2024-10-15 12:45:00,89.78,89.85,89.74,89.84,19849.0,87.5801,87.6483,87.541,87.6386,19849.0
2024-10-15 12:50:00,89.84,89.86,89.8,89.81,12169.0,87.6386,87.6581,87.5996,87.6093,12169.0
2024-10-15 12:55:00,89.81,89.87,89.8,89.84,14870.0,87.6093,87.6679,87.5996,87.6386,14870.0
2024-10-15 13:00:00,89.84,89.9,89.82,89.86,15722.0,87.6386,87.6971,87.6191,87.6581,15722.0
2024-10-15 13:05:00,89.86,89.89,89.85,89.87,8649.0,87.6581,87.6874,87.6483,87.6679,8649.0
2024-10-15 13:10:00,89.86,89.86,89.8,89.81,26023.0,87.6581,87.6581,87.5996,87.6093,26023.0
2024-10-15 13:15:00,89.81,89.89,89.8,89.88,19633.0,87.6093,87.6874,87.5996,87.6776,19633.0
2024-10-15 13:20:00,89.88,89.9,89.83,89.87,16072.0,87.6776,87.6971,87.6288,87.6679,16072.0
2024-10-15 13:25:00,89.86,89.86,89.81,89.84,16004.0,87.6581,87.6581,87.6093,87.6386,16004.0
2024-10-15 13:30:00,89.84,89.84,89.78,89.81,31142.0,87.6386,87.6386,87.5801,87.6093,31142.0
2024-10-15 13:35:00,89.81,89.83,89.78,89.81,25644.0,87.6093,87.6288,87.5801,87.6093,25644.0
2024-10-15 13:40:00,89.81,89.86,89.81,89.82,17616.0,87.6093,87.6581,87.6093,87.6191,17616.0
2024-10-15 13:45:00,89.83,89.83,89.78,89.79,19029.0,87.6288,87.6288,87.5801,87.5898,19029.0
2024-10-15 13:50:00,89.79,89.79,89.67,89.67,26488.0,87.5898,87.5898,87.4728,87.4728,26488.0
2024-10-15 13:55:00,89.67,89.68,89.61,89.65,53204.0,87.4728,87.4825,87.4142,87.4532,53204.0
2024-10-15 14:00:00,89.65,89.72,89.62,89.7,19886.0,87.4532,87.5215,87.424,87.502,19886.0
2024-10-15 14:05:00,89.7,89.71,89.62,89.64,13261.0,87.502,87.5118,87.424,87.4435,13261.0
2024-10-15 14:10:00,89.63,89.69,89.61,89.69,14746.0,87.4337,87.4923,87.4142,87.4923,14746.0
2024-10-15 14:15:00,89.69,89.7,89.65,89.69,31887.0,87.4923,87.502,87.4532,87.4923,31887.0
2024-10-15 14:20:00,89.69,89.7,89.63,89.64,12403.0,87.4923,87.502,87.4337,87.4435,12403.0
2024-10-15 14:25:00,89.63,89.63,89.59,89.6,17883.0,87.4337,87.4337,87.3947,87.4045,17883.0
2024-10-15 14:30:00,89.59,89.6,89.47,89.47,11634.0,87.3947,87.4045,87.2777,87.2777,11634.0
2024-10-15 14:35:00,89.47,89.51,89.45,89.51,17716.0,87.2777,87.3167,87.2581,87.3167,17716.0
2024-10-15 14:40:00,89.51,89.55,89.48,89.5,25743.0,87.3167,87.3557,87.2874,87.3069,25743.0
2024-10-15 14:45:00,89.5,89.51,89.44,89.48,25862.0,87.3069,87.3167,87.2484,87.2874,25862.0
2024-10-15 14:50:00,89.47,89.55,89.46,89.55,40535.0,87.2777,87.3557,87.2679,87.3557,40535.0
2024-10-15 14:55:00,89.55,89.58,89.46,89.52,44260.0,87.3557,87.385,87.2679,87.3264,44260.0
2024-10-15 15:00:00,89.54,89.56,89.47,89.47,11584.0,87.3459,87.3655,87.2777,87.2777,11584.0
2024-10-15 15:05:00,89.45,89.54,89.45,89.52,32955.0,87.2581,87.3459,87.2581,87.3264,32955.0
2024-10-15 15:10:00,89.52,89.53,89.49,89.51,17589.0,87.3264,87.3362,87.2972,87.3167,17589.0
2024-10-15 15:15:00,89.5,89.55,89.46,89.55,24098.0,87.3069,87.3557,87.2679,87.3557,24098.0
2024-10-15 15:20:00,89.56,89.62,89.54,89.61,25418.0,87.3655,87.424,87.3459,87.4142,25418.0
2024-10-15 15:25:00,89.62,89.66,89.6,89.63,37538.0,87.424,87.463,87.4045,87.4337,37538.0
2024-10-15 15:30:00,89.62,89.72,89.61,89.7,32051.0,87.424,87.5215,87.4142,87.502,32051.0
2024-10-15 15:35:00,89.7,89.76,89.66,89.75,31509.0,87.502,87.5606,87.463,87.5508,31509.0
2024-10-15 15:40:00,89.75,89.75,89.63,89.64,39044.0,87.5508,87.5508,87.4337,87.4435,39044.0
2024-10-15 15:45:00,89.64,89.75,89.63,89.72,45385.0,87.4435,87.5508,87.4337,87.5215,45385.0
2024-10-15 15:50:00,89.72,89.92,89.7,89.92,71176.0,87.5215,87.7166,87.502,87.7166,71176.0
2024-10-15 15:55:00,89.92,89.92,89.71,89.85,290294.0,87.7166,87.7166,87.5118,87.6483,290294.0
2024-10-16 09:30:00,89.82,89.93,89.57,89.64,58596.0,87.6191,87.7264,87.3752,87.4435,58596.0
2024-10-16 09:35:00,89.67,89.69,89.5,89.67,9969.0,87.4728,87.4923,87.3069,87.4728,9969.0
2024-10-16 09:40:00,89.65,89.85,89.49,89.84,22508.0,87.4532,87.6483,87.2972,87.6386,22508.0
2024-10-16 09:45:00,89.84,90.04,89.81,89.82,24484.0,87.6386,87.8337,87.6093,87.6191,24484.0
2024-10-16 09:50:00,89.81,89.92,89.76,89.77,10891.0,87.6093,87.7166,87.5606,87.5703,10891.0
2024-10-16 09:55:00,89.79,90.04,89.78,89.98,44255.0,87.5898,87.8337,87.5801,87.7752,44255.0
2024-10-16 10:00:00,89.98,90.21,89.98,90.18,147374.0,87.7752,87.9995,87.7752,87.9703,147374.0
2024-10-16 10:05:00,90.18,90.21,90.01,90.03,37161.0,87.9703,87.9995,87.8044,87.8239,37161.0
2024-10-16 10:10:00,90.02,90.03,89.91,89.98,29268.0,87.8142,87.8239,87.7069,87.7752,29268.0
2024-10-16 10:15:00,89.98,90.06,89.98,90.03,35841.0,87.7752,87.8532,87.7752,87.8239,35841.0
2024-10-16 10:20:00,90.04,90.04,89.84,89.84,35901.0,87.8337,87.8337,87.6386,87.6386,35901.0
2024-10-16 10:25:00,89.86,89.95,89.83,89.87,12282.0,87.6581,87.7459,87.6288,87.6679,12282.0
2024-10-16 10:30:00,89.87,89.98,89.85,89.95,16379.0,87.6679,87.7752,87.6483,87.7459,16379.0
2024-10-16 10:35:00,89.95,89.99,89.91,89.93,18058.0,87.7459,87.7849,87.7069,87.7264,18058.0
2024-10-16 10:40:00,89.94,89.98,89.85,89.98,18698.0,87.7361,87.7752,87.6483,87.7752,18698.0
2024-10-16 10:45:00,89.98,89.98,89.87,89.95,17982.0,87.7752,87.7752,87.6679,87.7459,17982.0
2024-10-16 10:50:00,89.94,90.03,89.94,90.02,22328.0,87.7361,87.8239,87.7361,87.8142,22328.0
2024-10-16 10:55:00,90.0,90.02,89.88,89.94,11902.0,87.7947,87.8142,87.6776,87.7361,11902.0
2024-10-16 11:00:00,89.93,89.98,89.85,89.97,18196.0,87.7264,87.7752,87.6483,87.7654,18196.0
2024-10-16 11:05:00,89.97,89.98,89.87,89.94,15323.0,87.7654,87.7752,87.6679,87.7361,15323.0
2024-10-16 11:10:00,89.93,89.96,89.89,89.93,92856.0,87.7264,87.7557,87.6874,87.7264,92856.0
2024-10-16 11:15:00,89.93,89.97,89.9,89.9,11091.0,87.7264,87.7654,87.6971,87.6971,11091.0
2024-10-16 11:20:00,89.9,89.99,89.88,89.98,32343.0,87.6971,87.7849,87.6776,87.7752,32343.0
2024-10-16 11:25:00,89.99,90.02,89.91,89.92,51445.0,87.7849,87.8142,87.7069,87.7166,51445.0
2024-10-16 11:30:00,89.91,89.97,89.88,89.94,22063.0,87.7069,87.7654,87.6776,87.7361,22063.0
2024-10-16 11:35:00,89.94,89.98,89.9,89.96,17207.0,87.7361,87.7752,87.6971,87.7557,17207.0
2024-10-16 11:40:00,89.95,90.04,89.94,90.04,12719.0,87.7459,87.8337,87.7361,87.8337,12719.0
2024-10-16 11:45:00,90.04,90.04,89.97,89.98,12675.0,87.8337,87.8337,87.7654,87.7752,12675.0
2024-10-16 11:50:00,89.97,89.97,89.92,89.96,14202.0,87.7654,87.7654,87.7166,87.7557,14202.0
2024-10-16 11:55:00,89.96,89.99,89.91,89.95,10829.0,87.7557,87.7849,87.7069,87.7459,10829.0
2024-10-16 12:00:00,89.96,90.01,89.95,90.01,19286.0,87.7557,87.8044,87.7459,87.8044,19286.0
2024-10-16 12:05:00,90.01,90.01,89.94,89.95,20312.0,87.8044,87.8044,87.7361,87.7459,20312.0
2024-10-16 12:10:00,89.94,89.97,89.86,89.93,19952.0,87.7361,87.7654,87.6581,87.7264,19952.0
2024-10-16 12:15:00,89.94,90.01,89.93,90.01,30526.0,87.7361,87.8044,87.7264,87.8044,30526.0
2024-10-16 12:20:00,90.01,90.02,89.97,89.98,9795.0,87.8044,87.8142,87.7654,87.7752,9795.0
2024-10-16 12:25:00,89.99,90.05,89.99,90.02,17836.0,87.7849,87.8434,87.7849,87.8142,17836.0
2024-10-16 12:30:00,90.02,90.05,90.0,90.03,13718.0,87.8142,87.8434,87.7947,87.8239,13718.0
2024-10-16 12:35:00,90.04,90.14,90.04,90.13,13604.0,87.8337,87.9312,87.8337,87.9215,13604.0
2024-10-16 12:40:00,90.12,90.12,90.06,90.11,22009.0,87.9117,87.9117,87.8532,87.902,22009.0
2024-10-16 12:45:00,90.11,90.11,90.0,90.01,13116.0,87.902,87.902,87.7947,87.8044,13116.0
2024-10-16 12:50:00,90.0,90.08,89.99,90.08,19814.0,87.7947,87.8727,87.7849,87.8727,19814.0
2024-10-16 12:55:00,90.08,90.08,90.03,90.04,16742.0,87.8727,87.8727,87.8239,87.8337,16742.0
2024-10-16 13:00:00,90.05,90.11,90.04,90.09,16075.0,87.8434,87.902,87.8337,87.8825,16075.0
2024-10-16 13:05:00,90.08,90.12,90.03,90.04,33273.0,87.8727,87.9117,87.8239,87.8337,33273.0
2024-10-16 13:10:00,90.04,90.06,90.03,90.04,12269.0,87.8337,87.8532,87.8239,87.8337,12269.0
2024-10-16 13:15:00,90.05,90.07,89.97,89.97,15019.0,87.8434,87.863,87.7654,87.7654,15019.0
2024-10-16 13:20:00,89.98,90.0,89.96,90.0,15568.0,87.7752,87.7947,87.7557,87.7947,15568.0
2024-10-16 13:25:00,90.0,90.03,89.97,89.98,17785.0,87.7947,87.8239,87.7654,87.7752,17785.0
2024-10-16 13:30:00,89.99,90.05,89.97,90.04,11587.0,87.7849,87.8434,87.7654,87.8337,11587.0
2024-10-16 13:35:00,90.04,90.04,89.98,90.01,13851.0,87.8337,87.8337,87.7752,87.8044,13851.0
2024-10-16 13:40:00,90.01,90.03,89.99,90.02,12363.0,87.8044,87.8239,87.7849,87.8142,12363.0
2024-10-16 13:45:00,90.02,90.09,90.02,90.06,15023.0,87.8142,87.8825,87.8142,87.8532,15023.0
2024-10-16 13:50:00,90.07,90.11,90.04,90.06,30119.0,87.863,87.902,87.8337,87.8532,30119.0
2024-10-16 13:55:00,90.06,90.11,90.06,90.08,19628.0,87.8532,87.902,87.8532,87.8727,19628.0
2024-10-16 14:00:00,90.08,90.15,90.06,90.08,31629.0,87.8727,87.941,87.8532,87.8727,31629.0
2024-10-16 14:05:00,90.08,90.12,90.05,90.09,38347.0,87.8727,87.9117,87.8434,87.8825,38347.0
2024-10-16 14:10:00,90.09,90.14,90.09,90.12,22542.0,87.8825,87.9312,87.8825,87.9117,22542.0
2024-10-16 14:15:00,90.11,90.15,90.11,90.13,17730.0,87.902,87.941,87.902,87.9215,17730.0
2024-10-16 14:20:00,90.12,90.24,90.1,90.19,27241.0,87.9117,88.0288,87.8922,87.98,27241.0
2024-10-16 14:25:00,90.2,90.2,90.14,90.15,17941.0,87.9898,87.9898,87.9312,87.941,17941.0
2024-10-16 14:30:00,90.15,90.17,90.15,90.15,18332.0,87.941,87.9605,87.941,87.941,18332.0
2024-10-16 14:35:00,90.15,90.18,90.13,90.13,20034.0,87.941,87.9703,87.9215,87.9215,20034.0
2024-10-16 14:40:00,90.13,90.15,90.06,90.09,99566.0,87.9215,87.941,87.8532,87.8825,99566.0
2024-10-16 14:45:00,90.09,90.09,90.03,90.05,22802.0,87.8825,87.8825,87.8239,87.8434,22802.0
2024-10-16 14:50:00,90.06,90.06,89.95,89.96,41400.0,87.8532,87.8532,87.7459,87.7557,41400.0
2024-10-16 14:55:00,89.97,90.0,89.96,89.98,20982.0,87.7654,87.7947,87.7557,87.7752,20982.0
2024-10-16 15:00:00,89.99,90.03,89.98,89.98,20874.0,87.7849,87.8239,87.7752,87.7752,20874.0
2024-10-16 15:05:00,89.98,90.0,89.94,89.99,24024.0,87.7752,87.7947,87.7361,87.7849,24024.0
2024-10-16 15:10:00,90.0,90.05,89.95,89.95,66116.0,87.7947,87.8434,87.7459,87.7459,66116.0
2024-10-16 15:15:00,89.93,90.03,89.93,90.0,31018.0,87.7264,87.8239,87.7264,87.7947,31018.0
2024-10-16 15:20:00,89.99,89.99,89.92,89.95,22854.0,87.7849,87.7849,87.7166,87.7459,22854.0
2024-10-16 15:25:00,89.95,90.04,89.95,90.03,22339.0,87.7459,87.8337,87.7459,87.8239,22339.0
2024-10-16 15:30:00,90.03,90.03,90.0,90.02,33864.0,87.8239,87.8239,87.7947,87.8142,33864.0
2024-10-16 15:35:00,90.02,90.08,90.0,90.06,23900.0,87.8142,87.8727,87.7947,87.8532,23900.0
2024-10-16 15:40:00,90.06,90.12,90.04,90.06,32856.0,87.8532,87.9117,87.8337,87.8532,32856.0
2024-10-16 15:45:00,90.07,90.08,89.97,90.0,44498.0,87.863,87.8727,87.7654,87.7947,44498.0
2024-10-16 15:50:00,90.0,90.0,89.93,89.95,55394.0,87.7947,87.7947,87.7264,87.7459,55394.0
2024-10-16 15:55:00,89.95,90.0,89.91,89.97,212627.0,87.7459,87.7947,87.7069,87.7654,212627.0
2024-10-17 09:30:00,90.15,90.15,89.71,89.98,121637.0,87.941,87.941,87.5118,87.7752,121637.0
2024-10-17 09:35:00,89.95,90.0,89.8,89.86,15916.0,87.7459,87.7947,87.5996,87.6581,15916.0
2024-10-17 09:40:00,89.86,89.96,89.76,89.76,16512.0,87.6581,87.7557,87.5606,87.5606,16512.0
2024-10-17 09:45:00,89.73,89.79,89.63,89.69,25409.0,87.5313,87.5898,87.4337,87.4923,25409.0
2024-10-17 09:50:00,89.74,89.93,89.7,89.92,18246.0,87.541,87.7264,87.502,87.7166,18246.0
2024-10-17 09:55:00,89.92,90.03,89.89,90.0,379652.0,87.7166,87.8239,87.6874,87.7947,379652.0
2024-10-17 10:00:00,90.0,90.06,89.89,89.89,47707.0,87.7947,87.8532,87.6874,87.6874,47707.0
2024-10-17 10:05:00,89.88,90.02,89.85,89.99,13231.0,87.6776,87.8142,87.6483,87.7849,13231.0
2024-10-17 10:10:00,89.97,90.0,89.91,89.91,11003.0,87.7654,87.7947,87.7069,87.7069,11003.0
2024-10-17 10:15:00,89.92,89.94,89.83,89.87,16035.0,87.7166,87.7361,87.6288,87.6679,16035.0
2024-10-17 10:20:00,89.86,90.04,89.84,90.03,33441.0,87.6581,87.8337,87.6386,87.8239,33441.0
2024-10-17 10:25:00,90.03,90.04,89.85,89.88,19969.0,87.8239,87.8337,87.6483,87.6776,19969.0
2024-10-17 10:30:00,89.87,89.96,89.87,89.94,11266.0,87.6679,87.7557,87.6679,87.7361,11266.0
2024-10-17 10:35:00,89.94,89.94,89.81,89.89,22464.0,87.7361,87.7361,87.6093,87.6874,22464.0
2024-10-17 10:40:00,89.9,89.92,89.85,89.86,13403.0,87.6971,87.7166,87.6483,87.6581,13403.0
2024-10-17 10:45:00,89.86,89.97,89.86,89.97,12961.0,87.6581,87.7654,87.6581,87.7654,12961.0
2024-10-17 10:50:00,89.95,89.99,89.91,89.92,19472.0,87.7459,87.7849,87.7069,87.7166,19472.0
2024-10-17 10:55:00,89.92,89.99,89.92,89.97,11389.0,87.7166,87.7849,87.7166,87.7654,11389.0
2024-10-17 11:00:00,89.96,89.98,89.89,89.97,19707.0,87.7557,87.7752,87.6874,87.7654,19707.0
2024-10-17 11:05:00,89.97,90.07,89.95,90.04,12008.0,87.7654,87.863,87.7459,87.8337,12008.0
2024-10-17 11:10:00,90.06,90.07,89.97,90.0,68584.0,87.8532,87.863,87.7654,87.7947,68584.0
2024-10-17 11:15:00,89.98,90.04,89.94,89.95,13307.0,87.7752,87.8337,87.7361,87.7459,13307.0
2024-10-17 11:20:00,89.95,89.97,89.9,89.92,22233.0,87.7459,87.7654,87.6971,87.7166,22233.0
2024-10-17 11:25:00,89.92,89.98,89.91,89.92,18371.0,87.7166,87.7752,87.7069,87.7166,18371.0
2024-10-17 11:30:00,89.93,89.95,89.81,89.83,32637.0,87.7264,87.7459,87.6093,87.6288,32637.0
2024-10-17 11:35:00,89.84,89.89,89.8,89.85,22543.0,87.6386,87.6874,87.5996,87.6483,22543.0
2024-10-17 11:40:00,89.85,89.86,89.8,89.83,17873.0,87.6483,87.6581,87.5996,87.6288,17873.0
2024-10-17 11:45:00,89.83,89.84,89.72,89.73,29671.0,87.6288,87.6386,87.5215,87.5313,29671.0
2024-10-17 11:50:00,89.73,89.79,89.71,89.79,12617.0,87.5313,87.5898,87.5118,87.5898,12617.0
2024-10-17 11:55:00,89.79,89.81,89.75,89.75,9788.0,87.5898,87.6093,87.5508,87.5508,9788.0
2024-10-17 12:00:00,89.75,89.86,89.75,89.81,10757.0,87.5508,87.6581,87.5508,87.6093,10757.0
2024-10-17 12:05:00,89.82,89.84,89.74,89.75,14909.0,87.6191,87.6386,87.541,87.5508,14909.0
2024-10-17 12:10:00,89.76,89.81,89.73,89.76,13484.0,87.5606,87.6093,87.5313,87.5606,13484.0
2024-10-17 12:15:00,89.79,89.84,89.78,89.84,7449.0,87.5898,87.6386,87.5801,87.6386,7449.0
2024-10-17 12:20:00,89.83,89.87,89.79,89.87,13742.0,87.6288,87.6679,87.5898,87.6679,13742.0
2024-10-17 12:25:00,89.87,89.89,89.86,89.87,8198.0,87.6679,87.6874,87.6581,87.6679,8198.0
2024-10-17 12:30:00,89.86,89.89,89.85,89.89,8245.0,87.6581,87.6874,87.6483,87.6874,8245.0
2024-10-17 12:35:00,89.88,89.91,89.87,89.89,11253.0,87.6776,87.7069,87.6679,87.6874,11253.0
2024-10-17 12:40:00,89.9,89.94,89.9,89.92,7701.0,87.6971,87.7361,87.6971,87.7166,7701.0
2024-10-17 12:45:00,89.92,89.92,89.82,89.87,10029.0,87.7166,87.7166,87.6191,87.6679,10029.0
2024-10-17 12:50:00,89.86,89.91,89.86,89.91,16308.0,87.6581,87.7069,87.6581,87.7069,16308.0
2024-10-17 12:55:00,89.92,89.98,89.92,89.98,9510.0,87.7166,87.7752,87.7166,87.7752,9510.0
2024-10-17 13:00:00,89.98,90.04,89.97,90.0,19533.0,87.7752,87.8337,87.7654,87.7947,19533.0
2024-10-17 13:05:00,90.0,90.02,89.97,89.97,19816.0,87.7947,87.8142,87.7654,87.7654,19816.0
2024-10-17 13:10:00,89.98,90.01,89.97,89.99,11917.0,87.7752,87.8044,87.7654,87.7849,11917.0
2024-10-17 13:15:00,89.98,90.01,89.96,89.97,27026.0,87.7752,87.8044,87.7557,87.7654,27026.0
2024-10-17 13:20:00,89.97,89.99,89.95,89.95,12542.0,87.7654,87.7849,87.7459,87.7459,12542.0
2024-10-17 13:25:00,89.94,89.95,89.89,89.93,13121.0,87.7361,87.7459,87.6874,87.7264,13121.0
2024-10-17 13:30:00,89.93,89.94,89.91,89.93,10415.0,87.7264,87.7361,87.7069,87.7264,10415.0
2024-10-17 13:35:00,89.93,89.96,89.9,89.93,18905.0,87.7264,87.7557,87.6971,87.7264,18905.0
2024-10-17 13:40:00,89.93,89.97,89.92,89.97,12350.0,87.7264,87.7654,87.7166,87.7654,12350.0
2024-10-17 13:45:00,89.98,90.02,89.98,90.0,13507.0,87.7752,87.8142,87.7752,87.7947,13507.0
2024-10-17 13:50:00,90.01,90.03,89.98,89.99,46669.0,87.8044,87.8239,87.7752,87.7849,46669.0
2024-10-17 13:55:00,90.0,90.03,89.99,90.01,22780.0,87.7947,87.8239,87.7849,87.8044,22780.0
2024-10-17 14:00:00,90.02,90.05,89.79,89.79,90942.0,87.8142,87.8434,87.5898,87.5898,90942.0
2024-10-17 14:05:00,89.78,89.85,89.76,89.85,21023.0,87.5801,87.6483,87.5606,87.6483,21023.0
2024-10-17 14:10:00,89.84,89.92,89.81,89.92,17388.0,87.6386,87.7166,87.6093,87.7166,17388.0
2024-10-17 14:15:00,89.92,89.94,89.87,89.91,16055.0,87.7166,87.7361,87.6679,87.7069,16055.0
2024-10-17 14:20:00,89.91,89.99,89.89,89.97,22322.0,87.7069,87.7849,87.6874,87.7654,22322.0
2024-10-17 14:25:00,89.98,90.0,89.91,89.92,22486.0,87.7752,87.7947,87.7069,87.7166,22486.0
2024-10-17 14:30:00,89.92,89.97,89.87,89.97,25389.0,87.7166,87.7654,87.6679,87.7654,25389.0
2024-10-17 14:35:00,89.97,90.01,89.94,90.0,23645.0,87.7654,87.8044,87.7361,87.7947,23645.0
2024-10-17 14:40:00,90.0,90.02,89.96,89.99,16859.0,87.7947,87.8142,87.7557,87.7849,16859.0
2024-10-17 14:45:00,89.99,90.01,89.91,89.95,19012.0,87.7849,87.8044,87.7069,87.7459,19012.0
2024-10-17 14:50:00,89.94,89.96,89.9,89.92,20239.0,87.7361,87.7557,87.6971,87.7166,20239.0
2024-10-17 14:55:00,89.92,89.94,89.83,89.87,52407.0,87.7166,87.7361,87.6288,87.6679,52407.0
2024-10-17 15:00:00,89.86,89.87,89.76,89.8,25822.0,87.6581,87.6679,87.5606,87.5996,25822.0
2024-10-17 15:05:00,89.81,89.84,89.76,89.83,23638.0,87.6093,87.6386,87.5606,87.6288,23638.0
2024-10-17 15:10:00,89.83,89.9,89.81,89.89,33386.0,87.6288,87.6971,87.6093,87.6874,33386.0
2024-10-17 15:15:00,89.89,89.89,89.79,89.87,47028.0,87.6874,87.6874,87.5898,87.6679,47028.0
2024-10-17 15:20:00,89.87,90.01,89.87,89.97,120904.0,87.6679,87.8044,87.6679,87.7654,120904.0
2024-10-17 15:25:00,89.98,90.03,89.97,89.98,62496.0,87.7752,87.8239,87.7654,87.7752,62496.0
2024-10-17 15:30:00,89.97,90.01,89.91,89.93,37341.0,87.7654,87.8044,87.7069,87.7264,37341.0
2024-10-17 15:35:00,89.94,90.02,89.91,90.02,59032.0,87.7361,87.8142,87.7069,87.8142,59032.0
2024-10-17 15:40:00,90.02,90.04,89.92,89.92,45118.0,87.8142,87.8337,87.7166,87.7166,45118.0
2024-10-17 15:45:00,89.93,89.96,89.91,89.92,81849.0,87.7264,87.7557,87.7069,87.7166,81849.0
2024-10-17 15:50:00,89.93,89.96,89.8,89.86,136996.0,87.7264,87.7557,87.5996,87.6581,136996.0
2024-10-17 15:55:00,89.86,89.86,89.67,89.78,402776.0,87.6581,87.6581,87.4728,87.5801,402776.0
2024-10-18 09:30:00,89.97,90.08,89.84,89.98,464777.0,87.7654,87.8727,87.6386,87.7752,464777.0
2024-10-18 09:35:00,90.0,90.14,89.94,90.08,59287.0,87.7947,87.9312,87.7361,87.8727,59287.0
2024-10-18 09:40:00,90.08,90.34,90.07,90.33,94840.0,87.8727,88.1263,87.863,88.1166,94840.0
2024-10-18 09:45:00,90.32,90.45,90.3,90.4,133157.0,88.1068,88.2336,88.0873,88.1849,133157.0
2024-10-18 09:50:00,90.4,90.53,90.25,90.25,104988.0,88.1849,88.3117,88.0385,88.0385,104988.0
2024-10-18 09:55:00,90.26,90.42,90.25,90.41,42233.0,88.0483,88.2044,88.0385,88.1946,42233.0
2024-10-18 10:00:00,90.41,90.41,90.2,90.34,62175.0,88.1946,88.1946,87.9898,88.1263,62175.0
2024-10-18 10:05:00,90.34,90.37,90.12,90.12,39119.0,88.1263,88.1556,87.9117,87.9117,39119.0
2024-10-18 10:10:00,90.11,90.36,90.08,90.34,212538.0,87.902,88.1459,87.8727,88.1263,212538.0
2024-10-18 10:15:00,90.34,90.41,90.26,90.36,35396.0,88.1263,88.1946,88.0483,88.1459,35396.0
2024-10-18 10:20:00,90.36,90.38,90.21,90.25,21898.0,88.1459,88.1654,87.9995,88.0385,21898.0
2024-10-18 10:25:00,90.23,90.31,90.2,90.27,22464.0,88.019,88.0971,87.9898,88.0581,22464.0
2024-10-18 10:30:00,90.29,90.3,90.24,90.27,21818.0,88.0776,88.0873,88.0288,88.0581,21818.0
2024-10-18 10:35:00,90.27,90.27,90.22,90.24,69441.0,88.0581,88.0581,88.0093,88.0288,69441.0
2024-10-18 10:40:00,90.24,90.29,90.23,90.28,11282.0,88.0288,88.0776,88.019,88.0678,11282.0
2024-10-18 10:45:00,90.28,90.3,90.24,90.27,14905.0,88.0678,88.0873,88.0288,88.0581,14905.0
2024-10-18 10:50:00,90.26,90.42,90.26,90.39,22947.0,88.0483,88.2044,88.0483,88.1751,22947.0
2024-10-18 10:55:00,90.39,90.46,90.38,90.44,35042.0,88.1751,88.2434,88.1654,88.2239,35042.0
2024-10-18 11:00:00,90.43,90.44,90.35,90.35,17185.0,88.2141,88.2239,88.1361,88.1361,17185.0
2024-10-18 11:05:00,90.34,90.45,90.34,90.42,24590.0,88.1263,88.2336,88.1263,88.2044,24590.0
2024-10-18 11:10:00,90.42,90.47,90.4,90.45,14194.0,88.2044,88.2532,88.1849,88.2336,14194.0
2024-10-18 11:15:00,90.45,90.46,90.39,90.44,22717.0,88.2336,88.2434,88.1751,88.2239,22717.0
2024-10-18 11:20:00,90.44,90.6,90.41,90.54,131831.0,88.2239,88.38,88.1946,88.3214,131831.0
2024-10-18 11:25:00,90.54,90.54,90.47,90.52,31544.0,88.3214,88.3214,88.2532,88.3019,31544.0
2024-10-18 11:30:00,90.53,90.54,90.49,90.54,97086.0,88.3117,88.3214,88.2727,88.3214,97086.0
2024-10-18 11:35:00,90.55,90.62,90.54,90.61,40613.0,88.3312,88.3995,88.3214,88.3897,40613.0
2024-10-18 11:40:00,90.61,90.69,90.52,90.69,16910.0,88.3897,88.4678,88.3019,88.4678,16910.0
2024-10-18 11:45:00,90.69,90.84,90.67,90.83,33774.0,88.4678,88.6141,88.4483,88.6043,33774.0
2024-10-18 11:50:00,90.83,90.89,90.79,90.88,24811.0,88.6043,88.6629,88.5653,88.6531,24811.0
2024-10-18 11:55:00,90.87,90.95,90.83,90.94,32790.0,88.6434,88.7214,88.6043,88.7116,32790.0
2024-10-18 12:00:00,90.95,91.0,90.85,90.92,43849.0,88.7214,88.7702,88.6238,88.6921,43849.0
2024-10-18 12:05:00,90.91,90.96,90.88,90.89,28068.0,88.6824,88.7311,88.6531,88.6629,28068.0
2024-10-18 12:10:00,90.89,91.05,90.84,91.03,109560.0,88.6629,88.8189,88.6141,88.7994,109560.0
2024-10-18 12:15:00,91.05,91.16,91.03,91.11,31605.0,88.8189,88.9262,88.7994,88.8775,31605.0
2024-10-18 12:20:00,91.11,91.12,90.97,91.09,48040.0,88.8775,88.8872,88.7409,88.858,48040.0
2024-10-18 12:25:00,91.08,91.17,91.07,91.14,63608.0,88.8482,88.936,88.8385,88.9067,63608.0
2024-10-18 12:30:00,91.14,91.19,91.12,91.18,29457.0,88.9067,88.9555,88.8872,88.9458,29457.0
2024-10-18 12:35:00,91.19,91.34,91.16,91.31,32119.0,88.9555,89.1018,88.9262,89.0726,32119.0
2024-10-18 12:40:00,91.31,91.44,91.31,91.43,34226.0,89.0726,89.1994,89.0726,89.1896,34226.0
2024-10-18 12:45:00,91.44,91.45,91.36,91.38,20944.0,89.1994,89.2091,89.1213,89.1409,20944.0
2024-10-18 12:50:00,91.38,91.56,91.37,91.55,93647.0,89.1409,89.3164,89.1311,89.3067,93647.0
2024-10-18 12:55:00,91.57,91.64,91.56,91.58,57314.0,89.3262,89.3945,89.3164,89.336,57314.0
2024-10-18 13:00:00,91.59,91.87,91.57,91.83,79648.0,89.3457,89.6189,89.3262,89.5798,79648.0
2024-10-18 13:05:00,91.84,91.84,91.66,91.69,36475.0,89.5896,89.5896,89.414,89.4433,36475.0
2024-10-18 13:10:00,91.71,91.78,91.62,91.78,27141.0,89.4628,89.5311,89.375,89.5311,27141.0
2024-10-18 13:15:00,91.79,91.83,91.7,91.78,30529.0,89.5408,89.5798,89.453,89.5311,30529.0
2024-10-18 13:20:00,91.77,91.8,91.7,91.7,21286.0,89.5213,89.5506,89.453,89.453,21286.0
2024-10-18 13:25:00,91.71,91.86,91.68,91.85,50806.0,89.4628,89.6091,89.4335,89.5993,50806.0
2024-10-18 13:30:00,91.86,91.92,91.82,91.91,50172.0,89.6091,89.6676,89.5701,89.6579,50172.0
2024-10-18 13:35:00,91.91,91.93,91.8,91.84,45319.0,89.6579,89.6774,89.5506,89.5896,45319.0
2024-10-18 13:40:00,91.84,91.88,91.82,91.87,25417.0,89.5896,89.6286,89.5701,89.6189,25417.0
2024-10-18 13:45:00,91.87,91.9,91.8,91.83,39227.0,89.6189,89.6481,89.5506,89.5798,39227.0
2024-10-18 13:50:00,91.84,91.88,91.83,91.86,23332.0,89.5896,89.6286,89.5798,89.6091,23332.0
2024-10-18 13:55:00,91.85,91.87,91.82,91.85,44416.0,89.5993,89.6189,89.5701,89.5993,44416.0
2024-10-18 14:00:00,91.85,91.92,91.82,91.92,28551.0,89.5993,89.6676,89.5701,89.6676,28551.0
2024-10-18 14:05:00,91.92,91.94,91.91,91.93,25919.0,89.6676,89.6871,89.6579,89.6774,25919.0
2024-10-18 14:10:00,91.93,92.11,91.85,92.08,344750.0,89.6774,89.853,89.5993,89.8237,344750.0
2024-10-18 14:15:00,92.08,92.12,91.94,91.97,112265.0,89.8237,89.8627,89.6871,89.7164,112265.0
2024-10-18 14:20:00,91.97,92.23,91.96,92.19,75715.0,89.7164,89.97,89.7066,89.931,75715.0
2024-10-18 14:25:00,92.19,92.25,92.12,92.2,55982.0,89.931,89.9895,89.8627,89.9408,55982.0
2024-10-18 14:30:00,92.2,92.23,92.03,92.04,53740.0,89.9408,89.97,89.7749,89.7847,53740.0
2024-10-18 14:35:00,92.03,92.08,92.0,92.06,36006.0,89.7749,89.8237,89.7457,89.8042,36006.0
2024-10-18 14:40:00,92.06,92.18,92.06,92.12,43237.0,89.8042,89.9213,89.8042,89.8627,43237.0
2024-10-18 14:45:00,92.13,92.22,92.13,92.17,42941.0,89.8725,89.9603,89.8725,89.9115,42941.0
2024-10-18 14:50:00,92.17,92.2,92.12,92.13,36735.0,89.9115,89.9408,89.8627,89.8725,36735.0
2024-10-18 14:55:00,92.13,92.16,92.05,92.09,68523.0,89.8725,89.9017,89.7944,89.8335,68523.0
2024-10-18 15:00:00,92.09,92.09,92.01,92.05,40870.0,89.8335,89.8335,89.7554,89.7944,40870.0
2024-10-18 15:05:00,92.05,92.07,92.04,92.06,34779.0,89.7944,89.8139,89.7847,89.8042,34779.0
2024-10-18 15:10:00,92.05,92.05,91.89,91.96,49421.0,89.7944,89.7944,89.6384,89.7066,49421.0
2024-10-18 15:15:00,91.95,92.02,91.92,92.01,45783.0,89.6969,89.7652,89.6676,89.7554,45783.0
2024-10-18 15:20:00,92.02,92.03,91.95,92.02,62998.0,89.7652,89.7749,89.6969,89.7652,62998.0
2024-10-18 15:25:00,92.02,92.09,92.01,92.06,44549.0,89.7652,89.8335,89.7554,89.8042,44549.0
2024-10-18 15:30:00,92.06,92.08,92.02,92.06,71483.0,89.8042,89.8237,89.7652,89.8042,71483.0
2024-10-18 15:35:00,92.06,92.11,92.03,92.09,54571.0,89.8042,89.853,89.7749,89.8335,54571.0
2024-10-18 15:40:00,92.09,92.13,92.06,92.12,72029.0,89.8335,89.8725,89.8042,89.8627,72029.0
2024-10-18 15:45:00,92.12,92.19,92.1,92.13,62150.0,89.8627,89.931,89.8432,89.8725,62150.0
2024-10-18 15:50:00,92.14,92.17,92.12,92.17,131632.0,89.8822,89.9115,89.8627,89.9115,131632.0
2024-10-18 15:55:00,92.17,92.24,92.13,92.23,232776.0,89.9115,89.9798,89.8725,89.97,232776.0
2024-10-21 09:30:00,92.0,92.03,91.6,91.94,131001.0,89.7457,89.7749,89.3555,89.6871,131001.0
2024-10-21 09:35:00,91.95,92.05,91.85,91.92,37734.0,89.6969,89.7944,89.5993,89.6676,37734.0
2024-10-21 09:40:00,91.88,91.9,91.43,91.54,57351.0,89.6286,89.6481,89.1896,89.2969,57351.0
2024-10-21 09:45:00,91.54,91.6,91.45,91.45,68128.0,89.2969,89.3555,89.2091,89.2091,68128.0
2024-10-21 09:50:00,91.47,91.63,91.32,91.59,40901.0,89.2287,89.3847,89.0823,89.3457,40901.0
2024-10-21 09:55:00,91.63,91.76,91.4,91.4,27109.0,89.3847,89.5115,89.1604,89.1604,27109.0
2024-10-21 10:00:00,91.43,91.43,91.25,91.34,61188.0,89.1896,89.1896,89.014,89.1018,61188.0
2024-10-21 10:05:00,91.34,91.44,91.28,91.44,21814.0,89.1018,89.1994,89.0433,89.1994,21814.0
2024-10-21 10:10:00,91.46,91.46,91.33,91.44,44303.0,89.2189,89.2189,89.0921,89.1994,44303.0
2024-10-21 10:15:00,91.44,91.5,91.37,91.4,34367.0,89.1994,89.2579,89.1311,89.1604,34367.0
2024-10-21 10:20:00,91.4,91.52,91.38,91.48,21209.0,89.1604,89.2774,89.1409,89.2384,21209.0
2024-10-21 10:25:00,91.48,91.5,91.3,91.36,50599.0,89.2384,89.2579,89.0628,89.1213,50599.0
2024-10-21 10:30:00,91.36,91.45,91.35,91.41,46225.0,89.1213,89.2091,89.1116,89.1701,46225.0
2024-10-21 10:35:00,91.42,91.69,91.4,91.69,24830.0,89.1799,89.4433,89.1604,89.4433,24830.0
2024-10-21 10:40:00,91.66,91.67,91.51,91.62,15894.0,89.414,89.4238,89.2677,89.375,15894.0
2024-10-21 10:45:00,91.63,91.65,91.46,91.48,23691.0,89.3847,89.4042,89.2189,89.2384,23691.0
2024-10-21 10:50:00,91.47,91.5,91.33,91.41,37227.0,89.2287,89.2579,89.0921,89.1701,37227.0
2024-10-21 10:55:00,91.41,91.46,91.37,91.44,15673.0,89.1701,89.2189,89.1311,89.1994,15673.0
2024-10-21 11:00:00,91.44,91.48,91.31,91.33,19330.0,89.1994,89.2384,89.0726,89.0921,19330.0
2024-10-21 11:05:00,91.33,91.33,91.15,91.18,29019.0,89.0921,89.0921,88.9165,88.9458,29019.0
2024-10-21 11:10:00,91.18,91.32,91.15,91.2,92202.0,88.9458,89.0823,88.9165,88.9653,92202.0
2024-10-21 11:15:00,91.2,91.28,91.16,91.24,45304.0,88.9653,89.0433,88.9262,89.0043,45304.0
2024-10-21 11:20:00,91.22,91.25,91.05,91.13,49086.0,88.9848,89.014,88.8189,88.897,49086.0
2024-10-21 11:25:00,91.12,91.12,90.99,91.01,51655.0,88.8872,88.8872,88.7604,88.7799,51655.0
2024-10-21 11:30:00,91.01,91.01,90.92,90.97,27540.0,88.7799,88.7799,88.6921,88.7409,27540.0
2024-10-21 11:35:00,90.97,90.98,90.84,90.98,22810.0,88.7409,88.7507,88.6141,88.7507,22810.0
2024-10-21 11:40:00,90.97,91.11,90.95,91.09,23467.0,88.7409,88.8775,88.7214,88.858,23467.0
2024-10-21 11:45:00,91.09,91.11,91.0,91.11,18992.0,88.858,88.8775,88.7702,88.8775,18992.0
2024-10-21 11:50:00,91.1,91.16,91.09,91.14,13024.0,88.8677,88.9262,88.858,88.9067,13024.0
2024-10-21 11:55:00,91.15,91.25,91.15,91.22,25921.0,88.9165,89.014,88.9165,88.9848,25921.0
2024-10-21 12:00:00,91.2,91.24,91.17,91.21,40443.0,88.9653,89.0043,88.936,88.975,40443.0
2024-10-21 12:05:00,91.2,91.22,91.16,91.22,21387.0,88.9653,88.9848,88.9262,88.9848,21387.0
2024-10-21 12:10:00,91.22,91.27,91.19,91.23,63681.0,88.9848,89.0336,88.9555,88.9945,63681.0
2024-10-21 12:15:00,91.23,91.3,91.07,91.12,59456.0,88.9945,89.0628,88.8385,88.8872,59456.0
2024-10-21 12:20:00,91.12,91.23,91.08,91.16,22064.0,88.8872,88.9945,88.8482,88.9262,22064.0
2024-10-21 12:25:00,91.17,91.22,91.13,91.15,22586.0,88.936,88.9848,88.897,88.9165,22586.0
2024-10-21 12:30:00,91.15,91.19,91.13,91.17,13146.0,88.9165,88.9555,88.897,88.936,13146.0
2024-10-21 12:35:00,91.18,91.22,91.14,91.14,9449.0,88.9458,88.9848,88.9067,88.9067,9449.0
2024-10-21 12:40:00,91.15,91.24,91.13,91.23,20658.0,88.9165,89.0043,88.897,88.9945,20658.0
2024-10-21 12:45:00,91.23,91.31,91.23,91.29,13793.0,88.9945,89.0726,88.9945,89.0531,13793.0
2024-10-21 12:50:00,91.29,91.38,91.29,91.37,9482.0,89.0531,89.1409,89.0531,89.1311,9482.0
2024-10-21 12:55:00,91.37,91.42,91.34,91.42,14784.0,89.1311,89.1799,89.1018,89.1799,14784.0
2024-10-21 13:00:00,91.42,91.48,91.39,91.48,18460.0,89.1799,89.2384,89.1506,89.2384,18460.0
2024-10-21 13:05:00,91.48,91.5,91.46,91.47,14194.0,89.2384,89.2579,89.2189,89.2287,14194.0
2024-10-21 13:10:00,91.47,91.47,91.41,91.45,14546.0,89.2287,89.2287,89.1701,89.2091,14546.0
2024-10-21 13:15:00,91.45,91.45,91.31,91.32,41220.0,89.2091,89.2091,89.0726,89.0823,41220.0
2024-10-21 13:20:00,91.32,91.44,91.31,91.42,12850.0,89.0823,89.1994,89.0726,89.1799,12850.0
2024-10-21 13:25:00,91.42,91.42,91.34,91.34,16581.0,89.1799,89.1799,89.1018,89.1018,16581.0
2024-10-21 13:30:00,91.33,91.33,91.25,91.29,16076.0,89.0921,89.0921,89.014,89.0531,16076.0
2024-10-21 13:35:00,91.3,91.32,91.28,91.3,7958.0,89.0628,89.0823,89.0433,89.0628,7958.0
2024-10-21 13:40:00,91.3,91.36,91.28,91.34,13161.0,89.0628,89.1213,89.0433,89.1018,13161.0
2024-10-21 13:45:00,91.34,91.34,91.29,91.3,15426.0,89.1018,89.1018,89.0531,89.0628,15426.0
2024-10-21 13:50:00,91.3,91.32,91.25,91.26,14507.0,89.0628,89.0823,89.014,89.0238,14507.0
2024-10-21 13:55:00,91.27,91.37,91.25,91.37,21302.0,89.0336,89.1311,89.014,89.1311,21302.0
2024-10-21 14:00:00,91.35,91.35,91.27,91.29,12867.0,89.1116,89.1116,89.0336,89.0531,12867.0
2024-10-21 14:05:00,91.29,91.33,91.28,91.3,17129.0,89.0531,89.0921,89.0433,89.0628,17129.0
2024-10-21 14:10:00,91.3,91.3,91.23,91.24,41606.0,89.0628,89.0628,88.9945,89.0043,41606.0
2024-10-21 14:15:00,91.24,91.24,91.2,91.23,15377.0,89.0043,89.0043,88.9653,88.9945,15377.0
2024-10-21 14:20:00,91.23,91.25,91.2,91.23,15629.0,88.9945,89.014,88.9653,88.9945,15629.0
2024-10-21 14:25:00,91.23,91.23,91.2,91.2,11611.0,88.9945,88.9945,88.9653,88.9653,11611.0
2024-10-21 14:30:00,91.2,91.24,91.12,91.17,62482.0,88.9653,89.0043,88.8872,88.936,62482.0
2024-10-21 14:35:00,91.18,91.24,91.17,91.23,20662.0,88.9458,89.0043,88.936,88.9945,20662.0
2024-10-21 14:40:00,91.23,91.28,91.21,91.25,16998.0,88.9945,89.0433,88.975,89.014,16998.0
2024-10-21 14:45:00,91.25,91.28,91.25,91.26,11634.0,89.014,89.0433,89.014,89.0238,11634.0
2024-10-21 14:50:00,91.25,91.28,91.2,91.26,40356.0,89.014,89.0433,88.9653,89.0238,40356.0
2024-10-21 14:55:00,91.25,91.28,91.22,91.25,15260.0,89.014,89.0433,88.9848,89.014,15260.0
2024-10-21 15:00:00,91.25,91.25,91.2,91.23,15981.0,89.014,89.014,88.9653,88.9945,15981.0
2024-10-21 15:05:00,91.23,91.27,91.2,91.26,31087.0,88.9945,89.0336,88.9653,89.0238,31087.0
2024-10-21 15:10:00,91.26,91.27,91.21,91.22,20044.0,89.0238,89.0336,88.975,88.9848,20044.0
2024-10-21 15:15:00,91.22,91.26,91.22,91.23,18775.0,88.9848,89.0238,88.9848,88.9945,18775.0
2024-10-21 15:20:00,91.24,91.26,91.23,91.26,16117.0,89.0043,89.0238,88.9945,89.0238,16117.0
2024-10-21 15:25:00,91.25,91.31,91.23,91.25,27750.0,89.014,89.0726,88.9945,89.014,27750.0
2024-10-21 15:30:00,91.24,91.24,91.09,91.11,49862.0,89.0043,89.0043,88.858,88.8775,49862.0
2024-10-21 15:35:00,91.12,91.16,91.03,91.1,46387.0,88.8872,88.9262,88.7994,88.8677,46387.0
2024-10-21 15:40:00,91.1,91.16,91.05,91.06,38124.0,88.8677,88.9262,88.8189,88.8287,38124.0
2024-10-21 15:45:00,91.06,91.16,90.96,90.97,45371.0,88.8287,88.9262,88.7311,88.7409,45371.0
2024-10-21 15:50:00,90.97,90.97,90.78,90.91,92248.0,88.7409,88.7409,88.5556,88.6824,92248.0
2024-10-21 15:55:00,90.92,91.06,90.88,91.06,232357.0,88.6921,88.8287,88.6531,88.8287,232357.0
2024-10-22 09:30:00,90.7,90.9,90.48,90.59,90593.0,88.4775,88.6726,88.2629,88.3702,90593.0
2024-10-22 09:35:00,90.59,90.66,90.31,90.31,48749.0,88.3702,88.4385,88.0971,88.0971,48749.0
2024-10-22 09:40:00,90.33,90.41,90.29,90.39,29470.0,88.1166,88.1946,88.0776,88.1751,29470.0
2024-10-22 09:45:00,90.4,90.51,90.33,90.5,11424.0,88.1849,88.2922,88.1166,88.2824,11424.0
2024-10-22 09:50:00,90.5,90.56,90.42,90.51,14628.0,88.2824,88.341,88.2044,88.2922,14628.0
2024-10-22 09:55:00,90.49,90.55,90.43,90.46,35857.0,88.2727,88.3312,88.2141,88.2434,35857.0
2024-10-22 10:00:00,90.46,90.49,90.36,90.37,25198.0,88.2434,88.2727,88.1459,88.1556,25198.0
2024-10-22 10:05:00,90.37,90.38,90.17,90.17,22291.0,88.1556,88.1654,87.9605,87.9605,22291.0
2024-10-22 10:10:00,90.2,90.37,90.15,90.18,16099.0,87.9898,88.1556,87.941,87.9703,16099.0
2024-10-22 10:15:00,90.19,90.21,90.07,90.09,10005.0,87.98,87.9995,87.863,87.8825,10005.0
2024-10-22 10:20:00,90.1,90.1,90.0,90.06,31543.0,87.8922,87.8922,87.7947,87.8532,31543.0
2024-10-22 10:25:00,90.06,90.12,90.01,90.04,16777.0,87.8532,87.9117,87.8044,87.8337,16777.0
2024-10-22 10:30:00,90.02,90.07,89.98,89.99,23021.0,87.8142,87.863,87.7752,87.7849,23021.0
2024-10-22 10:35:00,90.0,90.08,89.99,90.05,26753.0,87.7947,87.8727,87.7849,87.8434,26753.0
2024-10-22 10:40:00,90.06,90.16,90.05,90.08,11444.0,87.8532,87.9508,87.8434,87.8727,11444.0
2024-10-22 10:45:00,90.07,90.23,90.07,90.2,16074.0,87.863,88.019,87.863,87.9898,16074.0
2024-10-22 10:50:00,90.2,90.25,90.15,90.23,7601.0,87.9898,88.0385,87.941,88.019,7601.0
2024-10-22 10:55:00,90.26,90.37,90.26,90.3,16957.0,88.0483,88.1556,88.0483,88.0873,16957.0
2024-10-22 11:00:00,90.3,90.4,90.27,90.35,17523.0,88.0873,88.1849,88.0581,88.1361,17523.0
2024-10-22 11:05:00,90.34,90.41,90.32,90.41,6559.0,88.1263,88.1946,88.1068,88.1946,6559.0
2024-10-22 11:10:00,90.43,90.6,90.43,90.6,20305.0,88.2141,88.38,88.2141,88.38,20305.0
2024-10-22 11:15:00,90.6,90.61,90.55,90.6,44567.0,88.38,88.3897,88.3312,88.38,44567.0
2024-10-22 11:20:00,90.61,90.67,90.55,90.57,31068.0,88.3897,88.4483,88.3312,88.3507,31068.0
2024-10-22 11:25:00,90.56,90.63,90.56,90.59,12732.0,88.341,88.4092,88.341,88.3702,12732.0
2024-10-22 11:30:00,90.59,90.71,90.59,90.62,11839.0,88.3702,88.4873,88.3702,88.3995,11839.0
2024-10-22 11:35:00,90.61,90.63,90.59,90.59,7083.0,88.3897,88.4092,88.3702,88.3702,7083.0
2024-10-22 11:40:00,90.58,90.58,90.44,90.46,9060.0,88.3605,88.3605,88.2239,88.2434,9060.0
2024-10-22 11:45:00,90.47,90.5,90.43,90.44,13122.0,88.2532,88.2824,88.2141,88.2239,13122.0
2024-10-22 11:50:00,90.44,90.5,90.42,90.48,13556.0,88.2239,88.2824,88.2044,88.2629,13556.0
2024-10-22 11:55:00,90.47,90.5,90.46,90.47,6540.0,88.2532,88.2824,88.2434,88.2532,6540.0
2024-10-22 12:00:00,90.46,90.54,90.46,90.48,8788.0,88.2434,88.3214,88.2434,88.2629,8788.0
2024-10-22 12:05:00,90.48,90.48,90.44,90.47,13564.0,88.2629,88.2629,88.2239,88.2532,13564.0
2024-10-22 12:10:00,90.46,90.53,90.46,90.51,8945.0,88.2434,88.3117,88.2434,88.2922,8945.0
2024-10-22 12:15:00,90.52,90.52,90.46,90.51,5815.0,88.3019,88.3019,88.2434,88.2922,5815.0
2024-10-22 12:20:00,90.51,90.52,90.48,90.52,6772.0,88.2922,88.3019,88.2629,88.3019,6772.0
2024-10-22 12:25:00,90.53,90.56,90.51,90.55,6262.0,88.3117,88.341,88.2922,88.3312,6262.0
2024-10-22 12:30:00,90.55,90.59,90.55,90.56,8598.0,88.3312,88.3702,88.3312,88.341,8598.0
2024-10-22 12:35:00,90.55,90.6,90.54,90.59,10061.0,88.3312,88.38,88.3214,88.3702,10061.0
2024-10-22 12:40:00,90.58,90.62,90.56,90.59,8390.0,88.3605,88.3995,88.341,88.3702,8390.0
2024-10-22 12:45:00,90.58,90.59,90.53,90.54,16430.0,88.3605,88.3702,88.3117,88.3214,16430.0
2024-10-22 12:50:00,90.51,90.55,90.5,90.51,8366.0,88.2922,88.3312,88.2824,88.2922,8366.0
2024-10-22 12:55:00,90.5,90.56,90.5,90.55,10596.0,88.2824,88.341,88.2824,88.3312,10596.0
2024-10-22 13:00:00,90.56,90.58,90.52,90.53,6134.0,88.341,88.3605,88.3019,88.3117,6134.0
2024-10-22 13:05:00,90.53,90.59,90.52,90.58,15737.0,88.3117,88.3702,88.3019,88.3605,15737.0
2024-10-22 13:10:00,90.57,90.62,90.56,90.62,6579.0,88.3507,88.3995,88.341,88.3995,6579.0
2024-10-22 13:15:00,90.63,90.64,90.54,90.54,9077.0,88.4092,88.419,88.3214,88.3214,9077.0
2024-10-22 13:20:00,90.56,90.65,90.55,90.63,17542.0,88.341,88.4287,88.3312,88.4092,17542.0
2024-10-22 13:25:00,90.64,90.7,90.64,90.67,6407.0,88.419,88.4775,88.419,88.4483,6407.0
2024-10-22 13:30:00,90.68,90.68,90.62,90.68,13449.0,88.458,88.458,88.3995,88.458,13449.0
2024-10-22 13:35:00,90.68,90.7,90.65,90.67,13150.0,88.458,88.4775,88.4287,88.4483,13150.0
2024-10-22 13:40:00,90.67,90.78,90.65,90.78,17318.0,88.4483,88.5556,88.4287,88.5556,17318.0
2024-10-22 13:45:00,90.77,90.77,90.72,90.73,13695.0,88.5458,88.5458,88.497,88.5068,13695.0
2024-10-22 13:50:00,90.73,90.76,90.7,90.76,13198.0,88.5068,88.536,88.4775,88.536,13198.0
2024-10-22 13:55:00,90.76,90.81,90.75,90.81,15590.0,88.536,88.5848,88.5263,88.5848,15590.0
2024-10-22 14:00:00,90.81,90.9,90.8,90.87,42171.0,88.5848,88.6726,88.5751,88.6434,42171.0
2024-10-22 14:05:00,90.87,90.87,90.69,90.71,33756.0,88.6434,88.6434,88.4678,88.4873,33756.0
2024-10-22 14:10:00,90.71,90.75,90.68,90.69,16465.0,88.4873,88.5263,88.458,88.4678,16465.0
2024-10-22 14:15:00,90.68,90.73,90.68,90.7,14656.0,88.458,88.5068,88.458,88.4775,14656.0
2024-10-22 14:20:00,90.7,90.71,90.61,90.64,17748.0,88.4775,88.4873,88.3897,88.419,17748.0
2024-10-22 14:25:00,90.64,90.75,90.63,90.7,14759.0,88.419,88.5263,88.4092,88.4775,14759.0
2024-10-22 14:30:00,90.7,90.77,90.7,90.73,12087.0,88.4775,88.5458,88.4775,88.5068,12087.0
2024-10-22 14:35:00,90.73,90.75,90.7,90.71,30769.0,88.5068,88.5263,88.4775,88.4873,30769.0
2024-10-22 14:40:00,90.72,90.77,90.71,90.75,16031.0,88.497,88.5458,88.4873,88.5263,16031.0
2024-10-22 14:45:00,90.76,90.78,90.74,90.75,16255.0,88.536,88.5556,88.5165,88.5263,16255.0
2024-10-22 14:50:00,90.76,90.78,90.74,90.74,16796.0,88.536,88.5556,88.5165,88.5165,16796.0
2024-10-22 14:55:00,90.75,90.81,90.74,90.76,22509.0,88.5263,88.5848,88.5165,88.536,22509.0
2024-10-22 15:00:00,90.76,90.83,90.73,90.83,22454.0,88.536,88.6043,88.5068,88.6043,22454.0
2024-10-22 15:05:00,90.83,90.84,90.76,90.76,29277.0,88.6043,88.6141,88.536,88.536,29277.0
2024-10-22 15:10:00,90.76,90.81,90.74,90.75,13203.0,88.536,88.5848,88.5165,88.5263,13203.0
2024-10-22 15:15:00,90.77,90.82,90.76,90.82,13080.0,88.5458,88.5946,88.536,88.5946,13080.0
2024-10-22 15:20:00,90.83,90.95,90.81,90.94,28771.0,88.6043,88.7214,88.5848,88.7116,28771.0
2024-10-22 15:25:00,90.95,90.96,90.87,90.89,29633.0,88.7214,88.7311,88.6434,88.6629,29633.0
2024-10-22 15:30:00,90.9,91.04,90.9,91.03,17069.0,88.6726,88.8092,88.6726,88.7994,17069.0
2024-10-22 15:35:00,91.03,91.11,91.03,91.08,31782.0,88.7994,88.8775,88.7994,88.8482,31782.0
2024-10-22 15:40:00,91.06,91.11,91.05,91.11,40974.0,88.8287,88.8775,88.8189,88.8775,40974.0
2024-10-22 15:45:00,91.11,91.22,91.09,91.17,39456.0,88.8775,88.9848,88.858,88.936,39456.0
2024-10-22 15:50:00,91.19,91.34,91.17,91.2,109814.0,88.9555,89.1018,88.936,88.9653,109814.0
2024-10-22 15:55:00,91.2,91.29,91.09,91.13,237136.0,88.9653,89.0531,88.858,88.897,237136.0
2024-10-23 09:30:00,90.74,91.27,90.68,91.21,93804.0,88.5165,89.0336,88.458,88.975,93804.0
2024-10-23 09:35:00,91.19,91.19,91.0,91.06,24650.0,88.9555,88.9555,88.7702,88.8287,24650.0
2024-10-23 09:40:00,91.09,91.11,90.95,91.03,19315.0,88.858,88.8775,88.7214,88.7994,19315.0
2024-10-23 09:45:00,91.06,91.21,91.0,91.2,17580.0,88.8287,88.975,88.7702,88.9653,17580.0
2024-10-23 09:50:00,91.19,91.26,91.14,91.17,26558.0,88.9555,89.0238,88.9067,88.936,26558.0
2024-10-23 09:55:00,91.17,91.22,91.08,91.12,27863.0,88.936,88.9848,88.8482,88.8872,27863.0
2024-10-23 10:00:00,91.13,91.36,91.1,91.3,32887.0,88.897,89.1213,88.8677,89.0628,32887.0
2024-10-23 10:05:00,91.29,91.32,91.21,91.25,23873.0,89.0531,89.0823,88.975,89.014,23873.0
2024-10-23 10:10:00,91.26,91.29,91.05,91.06,16710.0,89.0238,89.0531,88.8189,88.8287,16710.0
2024-10-23 10:15:00,91.06,91.08,90.88,90.96,33190.0,88.8287,88.8482,88.6531,88.7311,33190.0
2024-10-23 10:20:00,90.96,90.99,90.87,90.94,36644.0,88.7311,88.7604,88.6434,88.7116,36644.0
2024-10-23 10:25:00,90.94,91.05,90.86,91.03,27492.0,88.7116,88.8189,88.6336,88.7994,27492.0
2024-10-23 10:30:00,91.04,91.08,91.0,91.07,26272.0,88.8092,88.8482,88.7702,88.8385,26272.0
2024-10-23 10:35:00,91.06,91.15,91.04,91.09,18249.0,88.8287,88.9165,88.8092,88.858,18249.0
2024-10-23 10:40:00,91.09,91.18,91.07,91.11,47572.0,88.858,88.9458,88.8385,88.8775,47572.0
2024-10-23 10:45:00,91.11,91.14,91.06,91.1,28603.0,88.8775,88.9067,88.8287,88.8677,28603.0
2024-10-23 10:50:00,91.1,91.13,91.02,91.04,64454.0,88.8677,88.897,88.7897,88.8092,64454.0
2024-10-23 10:55:00,91.05,91.14,91.0,91.11,27953.0,88.8189,88.9067,88.7702,88.8775,27953.0
2024-10-23 11:00:00,91.1,91.19,91.1,91.19,37171.0,88.8677,88.9555,88.8677,88.9555,37171.0
2024-10-23 11:05:00,91.19,91.29,91.18,91.28,25702.0,88.9555,89.0531,88.9458,89.0433,25702.0
2024-10-23 11:10:00,91.28,91.29,91.1,91.2,32536.0,89.0433,89.0531,88.8677,88.9653,32536.0
2024-10-23 11:15:00,91.2,91.24,91.14,91.23,17845.0,88.9653,89.0043,88.9067,88.9945,17845.0
2024-10-23 11:20:00,91.23,91.35,91.23,91.33,47299.0,88.9945,89.1116,88.9945,89.0921,47299.0
2024-10-23 11:25:00,91.32,91.39,91.25,91.29,26677.0,89.0823,89.1506,89.014,89.0531,26677.0
2024-10-23 11:30:00,91.28,91.35,91.26,91.34,25317.0,89.0433,89.1116,89.0238,89.1018,25317.0
2024-10-23 11:35:00,91.34,91.46,91.33,91.46,22311.0,89.1018,89.2189,89.0921,89.2189,22311.0
2024-10-23 11:40:00,91.45,91.46,91.33,91.42,58897.0,89.2091,89.2189,89.0921,89.1799,58897.0
2024-10-23 11:45:00,91.41,91.43,91.31,91.35,22948.0,89.1701,89.1896,89.0726,89.1116,22948.0
2024-10-23 11:50:00,91.34,91.5,91.32,91.48,31385.0,89.1018,89.2579,89.0823,89.2384,31385.0
2024-10-23 11:55:00,91.47,91.52,91.41,91.42,22683.0,89.2287,89.2774,89.1701,89.1799,22683.0
2024-10-23 12:00:00,91.39,91.49,91.38,91.43,13485.0,89.1506,89.2482,89.1409,89.1896,13485.0
2024-10-23 12:05:00,91.44,91.46,91.4,91.45,22025.0,89.1994,89.2189,89.1604,89.2091,22025.0
2024-10-23 12:10:00,91.46,91.57,91.45,91.53,37101.0,89.2189,89.3262,89.2091,89.2872,37101.0
2024-10-23 12:15:00,91.54,91.64,91.54,91.58,25347.0,89.2969,89.3945,89.2969,89.336,25347.0
2024-10-23 12:20:00,91.57,91.58,91.52,91.53,13147.0,89.3262,89.336,89.2774,89.2872,13147.0
2024-10-23 12:25:00,91.54,91.55,91.49,91.51,14163.0,89.2969,89.3067,89.2482,89.2677,14163.0
2024-10-23 12:30:00,91.51,91.55,91.47,91.5,28209.0,89.2677,89.3067,89.2287,89.2579,28209.0
2024-10-23 12:35:00,91.52,91.58,91.52,91.57,13720.0,89.2774,89.336,89.2774,89.3262,13720.0
2024-10-23 12:40:00,91.56,91.59,91.56,91.56,35686.0,89.3164,89.3457,89.3164,89.3164,35686.0
2024-10-23 12:45:00,91.56,91.59,91.51,91.59,11073.0,89.3164,89.3457,89.2677,89.3457,11073.0
2024-10-23 12:50:00,91.59,91.68,91.52,91.56,19788.0,89.3457,89.4335,89.2774,89.3164,19788.0
2024-10-23 12:55:00,91.56,91.6,91.51,91.6,17143.0,89.3164,89.3555,89.2677,89.3555,17143.0
2024-10-23 13:00:00,91.6,91.71,91.6,91.7,29397.0,89.3555,89.4628,89.3555,89.453,29397.0
2024-10-23 13:05:00,91.7,91.75,91.69,91.74,56488.0,89.453,89.5018,89.4433,89.492,56488.0
2024-10-23 13:10:00,91.75,91.77,91.73,91.76,35399.0,89.5018,89.5213,89.4823,89.5115,35399.0
2024-10-23 13:15:00,91.77,91.79,91.66,91.69,39502.0,89.5213,89.5408,89.414,89.4433,39502.0
2024-10-23 13:20:00,91.69,91.8,91.68,91.8,36819.0,89.4433,89.5506,89.4335,89.5506,36819.0
2024-10-23 13:25:00,91.8,91.8,91.74,91.76,30080.0,89.5506,89.5506,89.492,89.5115,30080.0
2024-10-23 13:30:00,91.75,91.75,91.69,91.73,43284.0,89.5018,89.5018,89.4433,89.4823,43284.0
2024-10-23 13:35:00,91.73,91.76,91.71,91.75,50304.0,89.4823,89.5115,89.4628,89.5018,50304.0
2024-10-23 13:40:00,91.75,91.82,91.74,91.8,30260.0,89.5018,89.5701,89.492,89.5506,30260.0
2024-10-23 13:45:00,91.8,91.88,91.79,91.84,25425.0,89.5506,89.6286,89.5408,89.5896,25425.0
2024-10-23 13:50:00,91.84,91.94,91.84,91.92,70236.0,89.5896,89.6871,89.5896,89.6676,70236.0
2024-10-23 13:55:00,91.92,91.97,91.91,91.95,39002.0,89.6676,89.7164,89.6579,89.6969,39002.0
2024-10-23 14:00:00,91.95,91.96,91.83,91.85,79434.0,89.6969,89.7066,89.5798,89.5993,79434.0
2024-10-23 14:05:00,91.85,91.89,91.79,91.88,86418.0,89.5993,89.6384,89.5408,89.6286,86418.0
2024-10-23 14:10:00,91.87,91.88,91.75,91.81,117240.0,89.6189,89.6286,89.5018,89.5603,117240.0
2024-10-23 14:15:00,91.81,91.82,91.72,91.74,48766.0,89.5603,89.5701,89.4725,89.492,48766.0
2024-10-23 14:20:00,91.73,91.83,91.69,91.79,52205.0,89.4823,89.5798,89.4433,89.5408,52205.0
2024-10-23 14:25:00,91.78,91.82,91.77,91.81,26614.0,89.5311,89.5701,89.5213,89.5603,26614.0
2024-10-23 14:30:00,91.81,91.98,91.8,91.97,44957.0,89.5603,89.7262,89.5506,89.7164,44957.0
2024-10-23 14:35:00,91.97,92.11,91.95,92.09,57883.0,89.7164,89.853,89.6969,89.8335,57883.0
2024-10-23 14:40:00,92.09,92.16,92.05,92.16,48409.0,89.8335,89.9017,89.7944,89.9017,48409.0
2024-10-23 14:45:00,92.16,92.19,92.14,92.17,40982.0,89.9017,89.931,89.8822,89.9115,40982.0
2024-10-23 14:50:00,92.17,92.19,92.13,92.19,33024.0,89.9115,89.931,89.8725,89.931,33024.0
2024-10-23 14:55:00,92.18,92.22,92.17,92.21,28327.0,89.9213,89.9603,89.9115,89.9505,28327.0
2024-10-23 15:00:00,92.2,92.23,92.16,92.22,38397.0,89.9408,89.97,89.9017,89.9603,38397.0
2024-10-23 15:05:00,92.22,92.28,92.2,92.22,67983.0,89.9603,90.0188,89.9408,89.9603,67983.0
2024-10-23 15:10:00,92.23,92.28,92.21,92.23,43061.0,89.97,90.0188,89.9505,89.97,43061.0
2024-10-23 15:15:00,92.23,92.23,92.13,92.19,46043.0,89.97,89.97,89.8725,89.931,46043.0
2024-10-23 15:20:00,92.19,92.19,92.05,92.15,57720.0,89.931,89.931,89.7944,89.892,57720.0
2024-10-23 15:25:00,92.15,92.26,92.13,92.24,46030.0,89.892,89.9993,89.8725,89.9798,46030.0
2024-10-23 15:30:00,92.25,92.33,92.22,92.31,52838.0,89.9895,90.0676,89.9603,90.0481,52838.0
2024-10-23 15:35:00,92.31,92.31,92.22,92.23,58306.0,90.0481,90.0481,89.9603,89.97,58306.0
2024-10-23 15:40:00,92.24,92.29,92.17,92.29,91286.0,89.9798,90.0286,89.9115,90.0286,91286.0
2024-10-23 15:45:00,92.29,92.35,92.28,92.33,109328.0,90.0286,90.0871,90.0188,90.0676,109328.0
2024-10-23 15:50:00,92.33,92.33,92.03,92.21,178777.0,90.0676,90.0676,89.7749,89.9505,178777.0
2024-10-23 15:55:00,92.21,92.39,92.19,92.27,336520.0,89.9505,90.1261,89.931,90.009,336520.0
2024-10-24 09:30:00,92.49,92.68,92.38,92.54,146909.0,90.2237,90.409,90.1164,90.2724,146909.0
2024-10-24 09:35:00,92.56,92.57,91.9,92.15,41980.0,90.2919,90.3017,89.6481,89.892,41980.0
2024-10-24 09:40:00,92.15,92.37,92.14,92.37,14797.0,89.892,90.1066,89.8822,90.1066,14797.0
2024-10-24 09:45:00,92.37,92.37,92.19,92.35,21994.0,90.1066,90.1066,89.931,90.0871,21994.0
2024-10-24 09:50:00,92.36,92.41,92.21,92.41,25191.0,90.0968,90.1456,89.9505,90.1456,25191.0
2024-10-24 09:55:00,92.42,92.46,92.28,92.28,15422.0,90.1554,90.1944,90.0188,90.0188,15422.0
2024-10-24 10:00:00,92.29,92.33,92.23,92.27,23765.0,90.0286,90.0676,89.97,90.009,23765.0
2024-10-24 10:05:00,92.27,92.3,92.08,92.11,24994.0,90.009,90.0383,89.8237,89.853,24994.0
2024-10-24 10:10:00,92.11,92.11,91.89,91.94,25839.0,89.853,89.853,89.6384,89.6871,25839.0
2024-10-24 10:15:00,91.93,92.09,91.84,92.02,22124.0,89.6774,89.8335,89.5896,89.7652,22124.0
2024-10-24 10:20:00,92.03,92.14,92.0,92.1,35569.0,89.7749,89.8822,89.7457,89.8432,35569.0
2024-10-24 10:25:00,92.1,92.13,92.03,92.06,16432.0,89.8432,89.8725,89.7749,89.8042,16432.0
2024-10-24 10:30:00,92.05,92.14,92.0,92.03,17338.0,89.7944,89.8822,89.7457,89.7749,17338.0
2024-10-24 10:35:00,92.03,92.06,91.87,91.91,30320.0,89.7749,89.8042,89.6189,89.6579,30320.0
2024-10-24 10:40:00,91.91,91.96,91.82,91.83,23541.0,89.6579,89.7066,89.5701,89.5798,23541.0
2024-10-24 10:45:00,91.83,92.06,91.76,92.04,29313.0,89.5798,89.8042,89.5115,89.7847,29313.0
2024-10-24 10:50:00,92.04,92.08,91.91,91.96,29042.0,89.7847,89.8237,89.6579,89.7066,29042.0
2024-10-24 10:55:00,91.97,92.04,91.87,91.98,35619.0,89.7164,89.7847,89.6189,89.7262,35619.0
2024-10-24 11:00:00,91.98,92.0,91.85,91.92,28163.0,89.7262,89.7457,89.5993,89.6676,28163.0
2024-10-24 11:05:00,91.92,91.96,91.89,91.89,13241.0,89.6676,89.7066,89.6384,89.6384,13241.0
2024-10-24 11:10:00,91.89,91.97,91.86,91.94,17542.0,89.6384,89.7164,89.6091,89.6871,17542.0
2024-10-24 11:15:00,91.95,91.97,91.9,91.92,11403.0,89.6969,89.7164,89.6481,89.6676,11403.0
2024-10-24 11:20:00,91.9,91.93,91.73,91.74,23969.0,89.6481,89.6774,89.4823,89.492,23969.0
2024-10-24 11:25:00,91.74,91.75,91.66,91.67,11141.0,89.492,89.5018,89.414,89.4238,11141.0
2024-10-24 11:30:00,91.67,91.68,91.58,91.66,12077.0,89.4238,89.4335,89.336,89.414,12077.0
2024-10-24 11:35:00,91.67,91.74,91.65,91.67,13440.0,89.4238,89.492,89.4042,89.4238,13440.0
2024-10-24 11:40:00,91.66,91.66,91.59,91.61,17840.0,89.414,89.414,89.3457,89.3652,17840.0
2024-10-24 11:45:00,91.6,91.67,91.59,91.65,22821.0,89.3555,89.4238,89.3457,89.4042,22821.0
2024-10-24 11:50:00,91.65,91.77,91.62,91.76,52275.0,89.4042,89.5213,89.375,89.5115,52275.0
2024-10-24 11:55:00,91.76,91.84,91.76,91.83,17163.0,89.5115,89.5896,89.5115,89.5798,17163.0
2024-10-24 12:00:00,91.82,91.84,91.72,91.75,25468.0,89.5701,89.5896,89.4725,89.5018,25468.0
2024-10-24 12:05:00,91.75,91.75,91.63,91.63,19460.0,89.5018,89.5018,89.3847,89.3847,19460.0
2024-10-24 12:10:00,91.63,91.65,91.57,91.62,13916.0,89.3847,89.4042,89.3262,89.375,13916.0
2024-10-24 12:15:00,91.63,91.63,91.53,91.56,10051.0,89.3847,89.3847,89.2872,89.3164,10051.0
2024-10-24 12:20:00,91.56,91.56,91.49,91.5,11841.0,89.3164,89.3164,89.2482,89.2579,11841.0
2024-10-24 12:25:00,91.5,91.57,91.49,91.55,15909.0,89.2579,89.3262,89.2482,89.3067,15909.0
2024-10-24 12:30:00,91.54,91.62,91.54,91.61,16744.0,89.2969,89.375,89.2969,89.3652,16744.0
2024-10-24 12:35:00,91.62,91.62,91.57,91.57,8831.0,89.375,89.375,89.3262,89.3262,8831.0
2024-10-24 12:40:00,91.57,91.57,91.46,91.47,18383.0,89.3262,89.3262,89.2189,89.2287,18383.0
2024-10-24 12:45:00,91.47,91.5,91.43,91.45,16556.0,89.2287,89.2579,89.1896,89.2091,16556.0
2024-10-24 12:50:00,91.45,91.47,91.41,91.45,11172.0,89.2091,89.2287,89.1701,89.2091,11172.0
2024-10-24 12:55:00,91.44,91.55,91.43,91.47,25876.0,89.1994,89.3067,89.1896,89.2287,25876.0
2024-10-24 13:00:00,91.47,91.5,91.4,91.42,32772.0,89.2287,89.2579,89.1604,89.1799,32772.0
2024-10-24 13:05:00,91.41,91.44,91.36,91.36,49534.0,89.1701,89.1994,89.1213,89.1213,49534.0
2024-10-24 13:10:00,91.36,91.45,91.36,91.38,20677.0,89.1213,89.2091,89.1213,89.1409,20677.0
2024-10-24 13:15:00,91.37,91.38,91.27,91.3,19783.0,89.1311,89.1409,89.0336,89.0628,19783.0
2024-10-24 13:20:00,91.3,91.34,91.26,91.29,14369.0,89.0628,89.1018,89.0238,89.0531,14369.0
2024-10-24 13:25:00,91.29,91.29,91.23,91.25,17032.0,89.0531,89.0531,88.9945,89.014,17032.0
2024-10-24 13:30:00,91.24,91.24,91.17,91.17,13026.0,89.0043,89.0043,88.936,88.936,13026.0
2024-10-24 13:35:00,91.18,91.23,91.17,91.21,14178.0,88.9458,88.9945,88.936,88.975,14178.0
2024-10-24 13:40:00,91.2,91.35,91.19,91.34,25763.0,88.9653,89.1116,88.9555,89.1018,25763.0
2024-10-24 13:45:00,91.34,91.36,91.31,91.34,14907.0,89.1018,89.1213,89.0726,89.1018,14907.0
2024-10-24 13:50:00,91.33,91.39,91.33,91.39,15280.0,89.0921,89.1506,89.0921,89.1506,15280.0
2024-10-24 13:55:00,91.38,91.39,91.35,91.36,9947.0,89.1409,89.1506,89.1116,89.1213,9947.0
2024-10-24 14:00:00,91.36,91.37,91.28,91.3,19300.0,89.1213,89.1311,89.0433,89.0628,19300.0
2024-10-24 14:05:00,91.3,91.32,91.23,91.3,26928.0,89.0628,89.0823,88.9945,89.0628,26928.0
2024-10-24 14:10:00,91.3,91.35,91.26,91.34,16582.0,89.0628,89.1116,89.0238,89.1018,16582.0
2024-10-24 14:15:00,91.34,91.38,91.29,91.34,13639.0,89.1018,89.1409,89.0531,89.1018,13639.0
2024-10-24 14:20:00,91.34,91.4,91.27,91.29,50549.0,89.1018,89.1604,89.0336,89.0531,50549.0
2024-10-24 14:25:00,91.28,91.31,91.25,91.29,18165.0,89.0433,89.0726,89.014,89.0531,18165.0
2024-10-24 14:30:00,91.28,91.32,91.25,91.32,18727.0,89.0433,89.0823,89.014,89.0823,18727.0
2024-10-24 14:35:00,91.32,91.32,91.25,91.26,8898.0,89.0823,89.0823,89.014,89.0238,8898.0
2024-10-24 14:40:00,91.25,91.26,91.2,91.24,16777.0,89.014,89.0238,88.9653,89.0043,16777.0
2024-10-24 14:45:00,91.24,91.27,91.23,91.23,13555.0,89.0043,89.0336,88.9945,88.9945,13555.0
2024-10-24 14:50:00,91.23,91.29,91.23,91.28,14896.0,88.9945,89.0531,88.9945,89.0433,14896.0
2024-10-24 14:55:00,91.28,91.3,91.23,91.3,13021.0,89.0433,89.0628,88.9945,89.0628,13021.0
2024-10-24 15:00:00,91.3,91.3,91.23,91.23,19559.0,89.0628,89.0628,88.9945,88.9945,19559.0
2024-10-24 15:05:00,91.23,91.28,91.2,91.26,18809.0,88.9945,89.0433,88.9653,89.0238,18809.0
2024-10-24 15:10:00,91.27,91.31,91.24,91.25,17988.0,89.0336,89.0726,89.0043,89.014,17988.0
2024-10-24 15:15:00,91.25,91.33,91.22,91.31,17795.0,89.014,89.0921,88.9848,89.0726,17795.0
2024-10-24 15:20:00,91.31,91.31,91.25,91.26,12165.0,89.0726,89.0726,89.014,89.0238,12165.0
2024-10-24 15:25:00,91.27,91.32,91.27,91.28,14252.0,89.0336,89.0823,89.0336,89.0433,14252.0
2024-10-24 15:30:00,91.27,91.34,91.25,91.28,27480.0,89.0336,89.1018,89.014,89.0433,27480.0
2024-10-24 15:35:00,91.29,91.3,91.17,91.2,33498.0,89.0531,89.0628,88.936,88.9653,33498.0
2024-10-24 15:40:00,91.2,91.26,91.19,91.26,27619.0,88.9653,89.0238,88.9555,89.0238,27619.0
2024-10-24 15:45:00,91.25,91.25,91.19,91.2,34767.0,89.014,89.014,88.9555,88.9653,34767.0
2024-10-24 15:50:00,91.21,91.24,91.05,91.08,67468.0,88.975,89.0043,88.8189,88.8482,67468.0
2024-10-24 15:55:00,91.08,91.11,90.94,90.99,164626.0,88.8482,88.8775,88.7116,88.7604,164626.0
2024-10-25 09:30:00,91.14,91.6,90.76,91.3,163024.0,88.9067,89.3555,88.536,89.0628,163024.0
2024-10-25 09:35:00,91.23,91.25,90.92,91.01,16419.0,88.9945,89.014,88.6921,88.7799,16419.0
2024-10-25 09:40:00,91.06,91.06,90.78,90.8,29769.0,88.8287,88.8287,88.5556,88.5751,29769.0
2024-10-25 09:45:00,90.81,90.88,90.51,90.51,30238.0,88.5848,88.6531,88.2922,88.2922,30238.0
2024-10-25 09:50:00,90.5,90.59,90.35,90.36,32852.0,88.2824,88.3702,88.1361,88.1459,32852.0
2024-10-25 09:55:00,90.4,90.4,90.13,90.33,43163.0,88.1849,88.1849,87.9215,88.1166,43163.0
2024-10-25 10:00:00,90.33,90.51,90.32,90.5,28591.0,88.1166,88.2922,88.1068,88.2824,28591.0
2024-10-25 10:05:00,90.5,90.53,90.4,90.48,30466.0,88.2824,88.3117,88.1849,88.2629,30466.0
2024-10-25 10:10:00,90.5,90.64,90.48,90.58,31644.0,88.2824,88.419,88.2629,88.3605,31644.0
2024-10-25 10:15:00,90.58,90.67,90.56,90.62,38431.0,88.3605,88.4483,88.341,88.3995,38431.0
2024-10-25 10:20:00,90.61,90.63,90.48,90.56,23478.0,88.3897,88.4092,88.2629,88.341,23478.0
2024-10-25 10:25:00,90.56,90.57,90.49,90.53,18948.0,88.341,88.3507,88.2727,88.3117,18948.0
2024-10-25 10:30:00,90.54,90.62,90.49,90.53,15935.0,88.3214,88.3995,88.2727,88.3117,15935.0
2024-10-25 10:35:00,90.55,90.73,90.52,90.71,29043.0,88.3312,88.5068,88.3019,88.4873,29043.0
2024-10-25 10:40:00,90.72,90.87,90.68,90.84,12480.0,88.497,88.6434,88.458,88.6141,12480.0
2024-10-25 10:45:00,90.84,90.87,90.74,90.84,21825.0,88.6141,88.6434,88.5165,88.6141,21825.0
2024-10-25 10:50:00,90.83,90.92,90.78,90.88,15917.0,88.6043,88.6921,88.5556,88.6531,15917.0
2024-10-25 10:55:00,90.88,90.89,90.78,90.79,11342.0,88.6531,88.6629,88.5556,88.5653,11342.0
2024-10-25 11:00:00,90.8,90.94,90.79,90.86,23597.0,88.5751,88.7116,88.5653,88.6336,23597.0
2024-10-25 11:05:00,90.88,90.89,90.78,90.84,8315.0,88.6531,88.6629,88.5556,88.6141,8315.0
2024-10-25 11:10:00,90.85,90.86,90.71,90.72,15275.0,88.6238,88.6336,88.4873,88.497,15275.0
2024-10-25 11:15:00,90.7,90.71,90.56,90.56,8424.0,88.4775,88.4873,88.341,88.341,8424.0
2024-10-25 11:20:00,90.57,90.75,90.57,90.73,48312.0,88.3507,88.5263,88.3507,88.5068,48312.0
2024-10-25 11:25:00,90.72,90.76,90.7,90.75,27261.0,88.497,88.536,88.4775,88.5263,27261.0
2024-10-25 11:30:00,90.74,90.81,90.74,90.77,25835.0,88.5165,88.5848,88.5165,88.5458,25835.0
2024-10-25 11:35:00,90.77,90.78,90.63,90.66,25855.0,88.5458,88.5556,88.4092,88.4385,25855.0
2024-10-25 11:40:00,90.66,90.72,90.65,90.71,14504.0,88.4385,88.497,88.4287,88.4873,14504.0
2024-10-25 11:45:00,90.71,90.8,90.69,90.76,13175.0,88.4873,88.5751,88.4678,88.536,13175.0
2024-10-25 11:50:00,90.79,90.8,90.74,90.79,8811.0,88.5653,88.5751,88.5165,88.5653,8811.0
2024-10-25 11:55:00,90.79,90.85,90.77,90.84,13928.0,88.5653,88.6238,88.5458,88.6141,13928.0
2024-10-25 12:00:00,90.84,90.84,90.69,90.69,14922.0,88.6141,88.6141,88.4678,88.4678,14922.0
2024-10-25 12:05:00,90.68,90.81,90.67,90.78,7983.0,88.458,88.5848,88.4483,88.5556,7983.0
2024-10-25 12:10:00,90.77,90.8,90.72,90.76,16990.0,88.5458,88.5751,88.497,88.536,16990.0
2024-10-25 12:15:00,90.77,90.82,90.72,90.78,13092.0,88.5458,88.5946,88.497,88.5556,13092.0
2024-10-25 12:20:00,90.79,90.9,90.76,90.9,18059.0,88.5653,88.6726,88.536,88.6726,18059.0
2024-10-25 12:25:00,90.9,90.93,90.82,90.85,9807.0,88.6726,88.7019,88.5946,88.6238,9807.0
2024-10-25 12:30:00,90.86,90.87,90.78,90.81,10003.0,88.6336,88.6434,88.5556,88.5848,10003.0
2024-10-25 12:35:00,90.8,90.83,90.73,90.75,27612.0,88.5751,88.6043,88.5068,88.5263,27612.0
2024-10-25 12:40:00,90.76,90.91,90.76,90.89,9396.0,88.536,88.6824,88.536,88.6629,9396.0
2024-10-25 12:45:00,90.89,90.89,90.75,90.77,6866.0,88.6629,88.6629,88.5263,88.5458,6866.0
2024-10-25 12:50:00,90.76,90.77,90.33,90.64,72963.0,88.536,88.5458,88.1166,88.419,72963.0
2024-10-25 12:55:00,90.64,90.78,90.59,90.77,27167.0,88.419,88.5556,88.3702,88.5458,27167.0
2024-10-25 13:00:00,90.77,90.79,90.74,90.77,9754.0,88.5458,88.5653,88.5165,88.5458,9754.0
2024-10-25 13:05:00,90.77,90.79,90.73,90.75,8766.0,88.5458,88.5653,88.5068,88.5263,8766.0
2024-10-25 13:10:00,90.76,90.79,90.61,90.65,15191.0,88.536,88.5653,88.3897,88.4287,15191.0
2024-10-25 13:15:00,90.64,90.69,90.56,90.59,21722.0,88.419,88.4678,88.341,88.3702,21722.0
2024-10-25 13:20:00,90.59,90.6,90.51,90.58,11072.0,88.3702,88.38,88.2922,88.3605,11072.0
2024-10-25 13:25:00,90.59,90.64,90.56,90.64,7093.0,88.3702,88.419,88.341,88.419,7093.0
2024-10-25 13:30:00,90.61,90.62,90.51,90.51,5564.0,88.3897,88.3995,88.2922,88.2922,5564.0
2024-10-25 13:35:00,90.51,90.56,90.49,90.5,11251.0,88.2922,88.341,88.2727,88.2824,11251.0
2024-10-25 13:40:00,90.5,90.54,90.42,90.42,24764.0,88.2824,88.3214,88.2044,88.2044,24764.0
2024-10-25 13:45:00,90.43,90.54,90.42,90.54,9812.0,88.2141,88.3214,88.2044,88.3214,9812.0
2024-10-25 13:50:00,90.54,90.63,90.53,90.56,10969.0,88.3214,88.4092,88.3117,88.341,10969.0
2024-10-25 13:55:00,90.56,90.57,90.5,90.51,19458.0,88.341,88.3507,88.2824,88.2922,19458.0
2024-10-25 14:00:00,90.5,90.54,90.36,90.42,6529.0,88.2824,88.3214,88.1459,88.2044,6529.0
2024-10-25 14:05:00,90.4,90.41,90.34,90.37,5451.0,88.1849,88.1946,88.1263,88.1556,5451.0
2024-10-25 14:10:00,90.36,90.36,90.3,90.32,11711.0,88.1459,88.1459,88.0873,88.1068,11711.0
2024-10-25 14:15:00,90.32,90.4,90.31,90.34,22782.0,88.1068,88.1849,88.0971,88.1263,22782.0
2024-10-25 14:20:00,90.34,90.43,90.3,90.42,22383.0,88.1263,88.2141,88.0873,88.2044,22383.0
2024-10-25 14:25:00,90.42,90.53,90.41,90.51,12641.0,88.2044,88.3117,88.1946,88.2922,12641.0
2024-10-25 14:30:00,90.5,90.54,90.48,90.52,6719.0,88.2824,88.3214,88.2629,88.3019,6719.0
2024-10-25 14:35:00,90.52,90.55,90.49,90.54,11360.0,88.3019,88.3312,88.2727,88.3214,11360.0
2024-10-25 14:40:00,90.54,90.57,90.51,90.53,17268.0,88.3214,88.3507,88.2922,88.3117,17268.0
2024-10-25 14:45:00,90.54,90.61,90.53,90.61,8520.0,88.3214,88.3897,88.3117,88.3897,8520.0
2024-10-25 14:50:00,90.61,90.62,90.56,90.56,15724.0,88.3897,88.3995,88.341,88.341,15724.0
2024-10-25 14:55:00,90.56,90.64,90.56,90.64,12644.0,88.341,88.419,88.341,88.419,12644.0
2024-10-25 15:00:00,90.64,90.66,90.57,90.64,15455.0,88.419,88.4385,88.3507,88.419,15455.0
2024-10-25 15:05:00,90.65,90.67,90.56,90.59,10840.0,88.4287,88.4483,88.341,88.3702,10840.0
2024-10-25 15:10:00,90.59,90.59,90.5,90.52,19492.0,88.3702,88.3702,88.2824,88.3019,19492.0
2024-10-25 15:15:00,90.52,90.6,90.48,90.56,19054.0,88.3019,88.38,88.2629,88.341,19054.0
2024-10-25 15:20:00,90.56,90.58,90.5,90.52,20578.0,88.341,88.3605,88.2824,88.3019,20578.0
2024-10-25 15:25:00,90.53,90.57,90.52,90.55,15713.0,88.3117,88.3507,88.3019,88.3312,15713.0
2024-10-25 15:30:00,90.54,90.56,90.48,90.48,19676.0,88.3214,88.341,88.2629,88.2629,19676.0
2024-10-25 15:35:00,90.48,90.61,90.48,90.57,18865.0,88.2629,88.3897,88.2629,88.3507,18865.0
2024-10-25 15:40:00,90.56,90.59,90.53,90.54,20453.0,88.341,88.3702,88.3117,88.3214,20453.0
2024-10-25 15:45:00,90.53,90.57,90.5,90.5,19681.0,88.3117,88.3507,88.2824,88.2824,19681.0
2024-10-25 15:50:00,90.49,90.53,90.44,90.46,59429.0,88.2727,88.3117,88.2239,88.2434,59429.0
2024-10-25 15:55:00,90.45,90.63,90.42,90.6,175813.0,88.2336,88.4092,88.2044,88.38,175813.0
2024-10-28 09:30:00,90.68,91.2,90.59,91.2,80030.0,88.458,88.9653,88.3702,88.9653,80030.0
2024-10-28 09:35:00,91.13,91.29,90.99,90.99,14505.0,88.897,89.0531,88.7604,88.7604,14505.0
2024-10-28 09:40:00,91.04,91.27,90.98,91.24,7817.0,88.8092,89.0336,88.7507,89.0043,7817.0
2024-10-28 09:45:00,91.25,91.32,91.19,91.27,10512.0,89.014,89.0823,88.9555,89.0336,10512.0
2024-10-28 09:50:00,91.28,91.35,91.19,91.29,22089.0,89.0433,89.1116,88.9555,89.0531,22089.0
2024-10-28 09:55:00,91.29,91.31,91.1,91.14,23400.0,89.0531,89.0726,88.8677,88.9067,23400.0
2024-10-28 10:00:00,91.14,91.14,90.96,91.0,15663.0,88.9067,88.9067,88.7311,88.7702,15663.0
2024-10-28 10:05:00,91.01,91.17,91.01,91.15,12922.0,88.7799,88.936,88.7799,88.9165,12922.0
2024-10-28 10:10:00,91.16,91.19,91.02,91.03,20382.0,88.9262,88.9555,88.7897,88.7994,20382.0
2024-10-28 10:15:00,91.02,91.04,90.96,90.98,16097.0,88.7897,88.8092,88.7311,88.7507,16097.0
2024-10-28 10:20:00,90.98,91.07,90.94,91.06,12497.0,88.7507,88.8385,88.7116,88.8287,12497.0
2024-10-28 10:25:00,91.06,91.2,91.04,91.16,6092.0,88.8287,88.9653,88.8092,88.9262,6092.0
2024-10-28 10:30:00,91.14,91.17,91.08,91.12,7760.0,88.9067,88.936,88.8482,88.8872,7760.0
2024-10-28 10:35:00,91.11,91.12,90.98,91.03,12396.0,88.8775,88.8872,88.7507,88.7994,12396.0
2024-10-28 10:40:00,91.03,91.04,90.89,90.92,18808.0,88.7994,88.8092,88.6629,88.6921,18808.0
2024-10-28 10:45:00,90.92,90.99,90.9,90.9,14310.0,88.6921,88.7604,88.6726,88.6726,14310.0
2024-10-28 10:50:00,90.9,90.92,90.78,90.8,109667.0,88.6726,88.6921,88.5556,88.5751,109667.0
2024-10-28 10:55:00,90.8,91.01,90.77,91.01,26181.0,88.5751,88.7799,88.5458,88.7799,26181.0
2024-10-28 11:00:00,91.0,91.17,90.96,91.16,10481.0,88.7702,88.936,88.7311,88.9262,10481.0
2024-10-28 11:05:00,91.18,91.19,91.01,91.02,10139.0,88.9458,88.9555,88.7799,88.7897,10139.0
2024-10-28 11:10:00,91.02,91.05,90.9,90.96,60063.0,88.7897,88.8189,88.6726,88.7311,60063.0
2024-10-28 11:15:00,90.96,91.01,90.84,90.86,34310.0,88.7311,88.7799,88.6141,88.6336,34310.0
2024-10-28 11:20:00,90.87,90.95,90.85,90.89,11440.0,88.6434,88.7214,88.6238,88.6629,11440.0
2024-10-28 11:25:00,90.89,90.89,90.77,90.78,16500.0,88.6629,88.6629,88.5458,88.5556,16500.0
2024-10-28 11:30:00,90.78,90.85,90.74,90.85,91432.0,88.5556,88.6238,88.5165,88.6238,91432.0
2024-10-28 11:35:00,90.85,90.86,90.77,90.8,39245.0,88.6238,88.6336,88.5458,88.5751,39245.0
2024-10-28 11:40:00,90.8,90.81,90.7,90.72,11249.0,88.5751,88.5848,88.4775,88.497,11249.0
2024-10-28 11:45:00,90.71,90.75,90.65,90.74,57255.0,88.4873,88.5263,88.4287,88.5165,57255.0
2024-10-28 11:50:00,90.74,90.79,90.7,90.77,36827.0,88.5165,88.5653,88.4775,88.5458,36827.0
2024-10-28 11:55:00,90.76,90.88,90.74,90.84,17716.0,88.536,88.6531,88.5165,88.6141,17716.0
2024-10-28 12:00:00,90.83,90.83,90.71,90.71,14061.0,88.6043,88.6043,88.4873,88.4873,14061.0
2024-10-28 12:05:00,90.71,90.75,90.65,90.68,36042.0,88.4873,88.5263,88.4287,88.458,36042.0
2024-10-28 12:10:00,90.68,90.79,90.67,90.78,16110.0,88.458,88.5653,88.4483,88.5556,16110.0
2024-10-28 12:15:00,90.78,90.93,90.78,90.93,14081.0,88.5556,88.7019,88.5556,88.7019,14081.0
2024-10-28 12:20:00,90.93,90.95,90.86,90.91,17540.0,88.7019,88.7214,88.6336,88.6824,17540.0
2024-10-28 12:25:00,90.91,90.93,90.87,90.88,8331.0,88.6824,88.7019,88.6434,88.6531,8331.0
2024-10-28 12:30:00,90.87,90.9,90.77,90.77,19808.0,88.6434,88.6726,88.5458,88.5458,19808.0
2024-10-28 12:35:00,90.78,90.8,90.71,90.79,14744.0,88.5556,88.5751,88.4873,88.5653,14744.0
2024-10-28 12:40:00,90.79,90.86,90.77,90.85,7966.0,88.5653,88.6336,88.5458,88.6238,7966.0
2024-10-28 12:45:00,90.86,90.86,90.78,90.84,22484.0,88.6336,88.6336,88.5556,88.6141,22484.0
2024-10-28 12:50:00,90.84,90.84,90.79,90.82,5653.0,88.6141,88.6141,88.5653,88.5946,5653.0
2024-10-28 12:55:00,90.81,90.81,90.77,90.78,10780.0,88.5848,88.5848,88.5458,88.5556,10780.0
2024-10-28 13:00:00,90.78,90.82,90.77,90.78,11461.0,88.5556,88.5946,88.5458,88.5556,11461.0
2024-10-28 13:05:00,90.78,90.83,90.76,90.79,11052.0,88.5556,88.6043,88.536,88.5653,11052.0
2024-10-28 13:10:00,90.78,90.81,90.76,90.78,13509.0,88.5556,88.5848,88.536,88.5556,13509.0
2024-10-28 13:15:00,90.78,90.82,90.77,90.8,15135.0,88.5556,88.5946,88.5458,88.5751,15135.0
2024-10-28 13:20:00,90.8,90.83,90.79,90.82,7461.0,88.5751,88.6043,88.5653,88.5946,7461.0
2024-10-28 13:25:00,90.83,90.83,90.74,90.75,17058.0,88.6043,88.6043,88.5165,88.5263,17058.0
2024-10-28 13:30:00,90.75,90.81,90.75,90.81,10869.0,88.5263,88.5848,88.5263,88.5848,10869.0
2024-10-28 13:35:00,90.81,90.86,90.78,90.86,12917.0,88.5848,88.6336,88.5556,88.6336,12917.0
2024-10-28 13:40:00,90.86,90.86,90.83,90.84,29304.0,88.6336,88.6336,88.6043,88.6141,29304.0
2024-10-28 13:45:00,90.84,90.85,90.79,90.81,17472.0,88.6141,88.6238,88.5653,88.5848,17472.0
2024-10-28 13:50:00,90.8,90.8,90.76,90.77,12401.0,88.5751,88.5751,88.536,88.5458,12401.0
2024-10-28 13:55:00,90.75,90.75,90.7,90.7,14697.0,88.5263,88.5263,88.4775,88.4775,14697.0
2024-10-28 14:00:00,90.7,90.75,90.64,90.74,18479.0,88.4775,88.5263,88.419,88.5165,18479.0
2024-10-28 14:05:00,90.74,90.82,90.72,90.79,8991.0,88.5165,88.5946,88.497,88.5653,8991.0
2024-10-28 14:10:00,90.8,90.97,90.8,90.94,33846.0,88.5751,88.7409,88.5751,88.7116,33846.0
2024-10-28 14:15:00,90.95,90.97,90.86,90.91,24694.0,88.7214,88.7409,88.6336,88.6824,24694.0
2024-10-28 14:20:00,90.91,90.93,90.83,90.84,10066.0,88.6824,88.7019,88.6043,88.6141,10066.0
2024-10-28 14:25:00,90.84,90.89,90.82,90.82,10364.0,88.6141,88.6629,88.5946,88.5946,10364.0
2024-10-28 14:30:00,90.82,90.85,90.8,90.8,13831.0,88.5946,88.6238,88.5751,88.5751,13831.0
2024-10-28 14:35:00,90.8,90.84,90.79,90.81,15822.0,88.5751,88.6141,88.5653,88.5848,15822.0
2024-10-28 14:40:00,90.82,90.86,90.82,90.83,14384.0,88.5946,88.6336,88.5946,88.6043,14384.0
2024-10-28 14:45:00,90.82,90.86,90.8,90.86,14288.0,88.5946,88.6336,88.5751,88.6336,14288.0
2024-10-28 14:50:00,90.86,90.88,90.81,90.81,8768.0,88.6336,88.6531,88.5848,88.5848,8768.0
2024-10-28 14:55:00,90.81,90.82,90.78,90.78,17251.0,88.5848,88.5946,88.5556,88.5556,17251.0
2024-10-28 15:00:00,90.79,90.82,90.76,90.8,15241.0,88.5653,88.5946,88.536,88.5751,15241.0
2024-10-28 15:05:00,90.8,90.8,90.73,90.73,23210.0,88.5751,88.5751,88.5068,88.5068,23210.0
2024-10-28 15:10:00,90.74,90.79,90.74,90.79,16057.0,88.5165,88.5653,88.5165,88.5653,16057.0
2024-10-28 15:15:00,90.79,90.79,90.76,90.77,12491.0,88.5653,88.5653,88.536,88.5458,12491.0
2024-10-28 15:20:00,90.77,90.79,90.74,90.76,18739.0,88.5458,88.5653,88.5165,88.536,18739.0
2024-10-28 15:25:00,90.77,90.81,90.76,90.8,19997.0,88.5458,88.5848,88.536,88.5751,19997.0
2024-10-28 15:30:00,90.8,90.81,90.74,90.76,25862.0,88.5751,88.5848,88.5165,88.536,25862.0
2024-10-28 15:35:00,90.76,90.79,90.73,90.78,38999.0,88.536,88.5653,88.5068,88.5556,38999.0
2024-10-28 15:40:00,90.78,90.81,90.76,90.77,16779.0,88.5556,88.5848,88.536,88.5458,16779.0
2024-10-28 15:45:00,90.77,90.78,90.7,90.73,41384.0,88.5458,88.5556,88.4775,88.5068,41384.0
2024-10-28 15:50:00,90.73,90.76,90.62,90.63,60101.0,88.5068,88.536,88.3995,88.4092,60101.0
2024-10-28 15:55:00,90.63,90.66,90.55,90.64,213555.0,88.4092,88.4385,88.3312,88.419,213555.0
2024-10-29 09:30:00,90.37,90.8,90.32,90.73,77096.0,88.1556,88.5751,88.1068,88.5068,77096.0
2024-10-29 09:35:00,90.77,90.82,90.36,90.55,17177.0,88.5458,88.5946,88.1459,88.3312,17177.0
2024-10-29 09:40:00,90.54,90.73,90.51,90.7,19131.0,88.3214,88.5068,88.2922,88.4775,19131.0
2024-10-29 09:45:00,90.7,90.87,90.64,90.87,60939.0,88.4775,88.6434,88.419,88.6434,60939.0
2024-10-29 09:50:00,90.85,91.03,90.85,90.96,25089.0,88.6238,88.7994,88.6238,88.7311,25089.0
2024-10-29 09:55:00,90.96,90.96,90.87,90.95,11282.0,88.7311,88.7311,88.6434,88.7214,11282.0
2024-10-29 10:00:00,90.93,91.3,90.91,91.3,55379.0,88.7019,89.0628,88.6824,89.0628,55379.0
2024-10-29 10:05:00,91.31,91.36,91.22,91.33,30258.0,89.0726,89.1213,88.9848,89.0921,30258.0
2024-10-29 10:10:00,91.36,91.4,91.16,91.28,21704.0,89.1213,89.1604,88.9262,89.0433,21704.0
2024-10-29 10:15:00,91.28,91.43,91.28,91.33,20310.0,89.0433,89.1896,89.0433,89.0921,20310.0
2024-10-29 10:20:00,91.28,91.33,91.24,91.31,13604.0,89.0433,89.0921,89.0043,89.0726,13604.0
2024-10-29 10:25:00,91.32,91.33,91.14,91.14,13037.0,89.0823,89.0921,88.9067,88.9067,13037.0
2024-10-29 10:30:00,91.16,91.26,91.1,91.22,10494.0,88.9262,89.0238,88.8677,88.9848,10494.0
2024-10-29 10:35:00,91.22,91.26,91.18,91.24,16147.0,88.9848,89.0238,88.9458,89.0043,16147.0
2024-10-29 10:40:00,91.22,91.22,91.11,91.17,10166.0,88.9848,88.9848,88.8775,88.936,10166.0
2024-10-29 10:45:00,91.17,91.17,91.01,91.14,29773.0,88.936,88.936,88.7799,88.9067,29773.0
2024-10-29 10:50:00,91.15,91.25,91.11,91.2,13070.0,88.9165,89.014,88.8775,88.9653,13070.0
2024-10-29 10:55:00,91.18,91.28,91.14,91.14,41263.0,88.9458,89.0433,88.9067,88.9067,41263.0
2024-10-29 11:00:00,91.16,91.22,91.13,91.2,29045.0,88.9262,88.9848,88.897,88.9653,29045.0
2024-10-29 11:05:00,91.19,91.21,91.11,91.12,12734.0,88.9555,88.975,88.8775,88.8872,12734.0
2024-10-29 11:10:00,91.12,91.12,91.03,91.09,18723.0,88.8872,88.8872,88.7994,88.858,18723.0
2024-10-29 11:15:00,91.09,91.12,91.05,91.07,17278.0,88.858,88.8872,88.8189,88.8385,17278.0
2024-10-29 11:20:00,91.08,91.08,91.02,91.03,11258.0,88.8482,88.8482,88.7897,88.7994,11258.0
2024-10-29 11:25:00,91.03,91.06,90.99,91.06,11361.0,88.7994,88.8287,88.7604,88.8287,11361.0
2024-10-29 11:30:00,91.06,91.15,91.05,91.13,13244.0,88.8287,88.9165,88.8189,88.897,13244.0
2024-10-29 11:35:00,91.11,91.19,91.09,91.16,9703.0,88.8775,88.9555,88.858,88.9262,9703.0
2024-10-29 11:40:00,91.17,91.19,91.12,91.16,16655.0,88.936,88.9555,88.8872,88.9262,16655.0
2024-10-29 11:45:00,91.17,91.18,91.05,91.06,10337.0,88.936,88.9458,88.8189,88.8287,10337.0
2024-10-29 11:50:00,91.06,91.1,91.03,91.05,15713.0,88.8287,88.8677,88.7994,88.8189,15713.0
2024-10-29 11:55:00,91.06,91.09,91.01,91.08,18760.0,88.8287,88.858,88.7799,88.8482,18760.0
2024-10-29 12:00:00,91.08,91.17,91.07,91.17,15262.0,88.8482,88.936,88.8385,88.936,15262.0
2024-10-29 12:05:00,91.16,91.2,91.14,91.18,16704.0,88.9262,88.9653,88.9067,88.9458,16704.0
2024-10-29 12:10:00,91.17,91.21,91.16,91.2,15133.0,88.936,88.975,88.9262,88.9653,15133.0
2024-10-29 12:15:00,91.2,91.24,91.18,91.18,14416.0,88.9653,89.0043,88.9458,88.9458,14416.0
2024-10-29 12:20:00,91.18,91.18,91.13,91.16,12346.0,88.9458,88.9458,88.897,88.9262,12346.0
2024-10-29 12:25:00,91.16,91.2,91.15,91.17,15896.0,88.9262,88.9653,88.9165,88.936,15896.0
2024-10-29 12:30:00,91.17,91.2,91.12,91.18,9032.0,88.936,88.9653,88.8872,88.9458,9032.0
2024-10-29 12:35:00,91.19,91.28,91.17,91.28,20479.0,88.9555,89.0433,88.936,89.0433,20479.0
2024-10-29 12:40:00,91.27,91.27,91.17,91.18,10834.0,89.0336,89.0336,88.936,88.9458,10834.0
2024-10-29 12:45:00,91.21,91.22,91.15,91.16,34898.0,88.975,88.9848,88.9165,88.9262,34898.0
2024-10-29 12:50:00,91.19,91.29,91.19,91.28,15950.0,88.9555,89.0531,88.9555,89.0433,15950.0
2024-10-29 12:55:00,91.26,91.27,91.23,91.27,10054.0,89.0238,89.0336,88.9945,89.0336,10054.0
2024-10-29 13:00:00,91.26,91.32,91.25,91.26,17444.0,89.0238,89.0823,89.014,89.0238,17444.0
2024-10-29 13:05:00,91.25,91.26,91.13,91.14,12893.0,89.014,89.0238,88.897,88.9067,12893.0
2024-10-29 13:10:00,91.14,91.18,91.13,91.15,18981.0,88.9067,88.9458,88.897,88.9165,18981.0
2024-10-29 13:15:00,91.13,91.16,91.08,91.14,14050.0,88.897,88.9262,88.8482,88.9067,14050.0
2024-10-29 13:20:00,91.14,91.14,91.03,91.07,31854.0,88.9067,88.9067,88.7994,88.8385,31854.0
2024-10-29 13:25:00,91.08,91.09,91.01,91.03,23466.0,88.8482,88.858,88.7799,88.7994,23466.0
2024-10-29 13:30:00,91.04,91.04,90.96,90.97,9781.0,88.8092,88.8092,88.7311,88.7409,9781.0
2024-10-29 13:35:00,90.97,91.0,90.91,90.92,9880.0,88.7409,88.7702,88.6824,88.6921,9880.0
2024-10-29 13:40:00,90.93,90.94,90.79,90.79,20874.0,88.7019,88.7116,88.5653,88.5653,20874.0
2024-10-29 13:45:00,90.8,90.92,90.8,90.92,26506.0,88.5751,88.6921,88.5751,88.6921,26506.0
2024-10-29 13:50:00,90.92,91.04,90.91,91.0,26028.0,88.6921,88.8092,88.6824,88.7702,26028.0
2024-10-29 13:55:00,91.0,91.05,90.97,91.0,23418.0,88.7702,88.8189,88.7409,88.7702,23418.0
2024-10-29 14:00:00,91.0,91.05,90.99,91.03,16162.0,88.7702,88.8189,88.7604,88.7994,16162.0
2024-10-29 14:05:00,91.02,91.05,91.01,91.02,20710.0,88.7897,88.8189,88.7799,88.7897,20710.0
2024-10-29 14:10:00,91.02,91.07,90.99,91.07,33579.0,88.7897,88.8385,88.7604,88.8385,33579.0
2024-10-29 14:15:00,91.06,91.09,91.03,91.09,23281.0,88.8287,88.858,88.7994,88.858,23281.0
2024-10-29 14:20:00,91.08,91.12,91.03,91.06,22197.0,88.8482,88.8872,88.7994,88.8287,22197.0
2024-10-29 14:25:00,91.06,91.07,91.01,91.03,19245.0,88.8287,88.8385,88.7799,88.7994,19245.0
2024-10-29 14:30:00,91.03,91.05,90.95,90.98,73604.0,88.7994,88.8189,88.7214,88.7507,73604.0
2024-10-29 14:35:00,90.98,91.03,90.97,90.99,77675.0,88.7507,88.7994,88.7409,88.7604,77675.0
2024-10-29 14:40:00,90.99,90.99,90.79,90.8,36626.0,88.7604,88.7604,88.5653,88.5751,36626.0
2024-10-29 14:45:00,90.8,90.8,90.75,90.79,22406.0,88.5751,88.5751,88.5263,88.5653,22406.0
2024-10-29 14:50:00,90.79,90.86,90.79,90.85,22414.0,88.5653,88.6336,88.5653,88.6238,22414.0
2024-10-29 14:55:00,90.85,90.86,90.74,90.76,15476.0,88.6238,88.6336,88.5165,88.536,15476.0
2024-10-29 15:00:00,90.76,90.77,90.69,90.72,17761.0,88.536,88.5458,88.4678,88.497,17761.0
2024-10-29 15:05:00,90.72,90.72,90.62,90.64,23729.0,88.497,88.497,88.3995,88.419,23729.0
2024-10-29 15:10:00,90.64,90.68,90.62,90.63,29120.0,88.419,88.458,88.3995,88.4092,29120.0
2024-10-29 15:15:00,90.62,90.63,90.59,90.59,17279.0,88.3995,88.4092,88.3702,88.3702,17279.0
2024-10-29 15:20:00,90.59,90.62,90.54,90.54,20165.0,88.3702,88.3995,88.3214,88.3214,20165.0
2024-10-29 15:25:00,90.52,90.56,90.52,90.55,28352.0,88.3019,88.341,88.3019,88.3312,28352.0
2024-10-29 15:30:00,90.55,90.56,90.5,90.51,36223.0,88.3312,88.341,88.2824,88.2922,36223.0
2024-10-29 15:35:00,90.51,90.55,90.48,90.53,29087.0,88.2922,88.3312,88.2629,88.3117,29087.0
2024-10-29 15:40:00,90.53,90.53,90.41,90.45,31437.0,88.3117,88.3117,88.1946,88.2336,31437.0
2024-10-29 15:45:00,90.45,90.45,90.37,90.39,35250.0,88.2336,88.2336,88.1556,88.1751,35250.0
2024-10-29 15:50:00,90.4,90.45,90.33,90.4,97167.0,88.1849,88.2336,88.1166,88.1849,97167.0
2024-10-29 15:55:00,90.41,90.45,90.31,90.32,290880.0,88.1946,88.2336,88.0971,88.1068,290880.0
2024-10-30 09:30:00,89.98,90.6,89.95,90.5,90384.0,87.7752,88.38,87.7459,88.2824,90384.0
2024-10-30 09:35:00,90.51,90.51,90.17,90.38,48889.0,88.2922,88.2922,87.9605,88.1654,48889.0
2024-10-30 09:40:00,90.4,90.56,90.37,90.43,10474.0,88.1849,88.341,88.1556,88.2141,10474.0
2024-10-30 09:45:00,90.42,90.69,90.42,90.66,12122.0,88.2044,88.4678,88.2044,88.4385,12122.0
2024-10-30 09:50:00,90.66,90.69,90.45,90.6,23170.0,88.4385,88.4678,88.2336,88.38,23170.0
2024-10-30 09:55:00,90.63,90.64,90.39,90.41,17893.0,88.4092,88.419,88.1751,88.1946,17893.0
2024-10-30 10:00:00,90.41,90.42,90.17,90.27,60448.0,88.1946,88.2044,87.9605,88.0581,60448.0
2024-10-30 10:05:00,90.22,90.29,90.14,90.26,66513.0,88.0093,88.0776,87.9312,88.0483,66513.0
2024-10-30 10:10:00,90.24,90.48,90.16,90.46,84100.0,88.0288,88.2629,87.9508,88.2434,84100.0
2024-10-30 10:15:00,90.45,90.55,90.42,90.47,14255.0,88.2336,88.3312,88.2044,88.2532,14255.0
2024-10-30 10:20:00,90.5,90.51,90.33,90.34,33767.0,88.2824,88.2922,88.1166,88.1263,33767.0
2024-10-30 10:25:00,90.33,90.44,90.24,90.25,39703.0,88.1166,88.2239,88.0288,88.0385,39703.0
2024-10-30 10:30:00,90.26,90.45,90.22,90.44,20019.0,88.0483,88.2336,88.0093,88.2239,20019.0
2024-10-30 10:35:00,90.42,90.43,90.32,90.37,9437.0,88.2044,88.2141,88.1068,88.1556,9437.0
2024-10-30 10:40:00,90.36,90.36,90.26,90.3,17817.0,88.1459,88.1459,88.0483,88.0873,17817.0
2024-10-30 10:45:00,90.3,90.35,90.28,90.31,12127.0,88.0873,88.1361,88.0678,88.0971,12127.0
2024-10-30 10:50:00,90.31,90.4,90.3,90.39,10944.0,88.0971,88.1849,88.0873,88.1751,10944.0
2024-10-30 10:55:00,90.38,90.42,90.32,90.38,10502.0,88.1654,88.2044,88.1068,88.1654,10502.0
2024-10-30 11:00:00,90.38,90.41,90.3,90.34,18194.0,88.1654,88.1946,88.0873,88.1263,18194.0
2024-10-30 11:05:00,90.33,90.36,90.25,90.25,48747.0,88.1166,88.1459,88.0385,88.0385,48747.0
2024-10-30 11:10:00,90.26,90.44,90.23,90.34,20674.0,88.0483,88.2239,88.019,88.1263,20674.0
2024-10-30 11:15:00,90.35,90.36,90.23,90.24,35857.0,88.1361,88.1459,88.019,88.0288,35857.0
2024-10-30 11:20:00,90.24,90.24,90.1,90.1,25442.0,88.0288,88.0288,87.8922,87.8922,25442.0
2024-10-30 11:25:00,90.1,90.3,90.08,90.29,63502.0,87.8922,88.0873,87.8727,88.0776,63502.0
2024-10-30 11:30:00,90.28,91.8,90.19,91.05,513494.0,88.0678,89.5506,87.98,88.8189,513494.0
2024-10-30 11:35:00,91.05,91.55,90.65,90.65,167231.0,88.8189,89.3067,88.4287,88.4287,167231.0
2024-10-30 11:40:00,90.7,90.9,90.33,90.33,135896.0,88.4775,88.6726,88.1166,88.1166,135896.0
2024-10-30 11:45:00,90.32,90.74,90.18,90.61,50877.0,88.1068,88.5165,87.9703,88.3897,50877.0
2024-10-30 11:50:00,90.59,90.61,90.52,90.55,9633.0,88.3702,88.3897,88.3019,88.3312,9633.0
2024-10-30 11:55:00,90.53,90.67,90.45,90.56,13993.0,88.3117,88.4483,88.2336,88.341,13993.0
2024-10-30 12:00:00,90.55,90.64,90.55,90.56,6900.0,88.3312,88.419,88.3312,88.341,6900.0
2024-10-30 12:05:00,90.55,90.57,90.42,90.5,15604.0,88.3312,88.3507,88.2044,88.2824,15604.0
2024-10-30 12:10:00,90.52,90.59,90.42,90.58,24579.0,88.3019,88.3702,88.2044,88.3605,24579.0
2024-10-30 12:15:00,90.56,90.61,90.5,90.58,16951.0,88.341,88.3897,88.2824,88.3605,16951.0
2024-10-30 12:20:00,90.58,90.69,90.57,90.65,14637.0,88.3605,88.4678,88.3507,88.4287,14637.0
2024-10-30 12:25:00,90.65,90.66,90.54,90.55,19232.0,88.4287,88.4385,88.3214,88.3312,19232.0
2024-10-30 12:30:00,90.55,90.57,90.53,90.53,25168.0,88.3312,88.3507,88.3117,88.3117,25168.0
2024-10-30 12:35:00,90.55,90.59,90.47,90.52,17898.0,88.3312,88.3702,88.2532,88.3019,17898.0
2024-10-30 12:40:00,90.52,90.52,90.45,90.5,9571.0,88.3019,88.3019,88.2336,88.2824,9571.0
2024-10-30 12:45:00,90.5,90.56,90.47,90.55,15543.0,88.2824,88.341,88.2532,88.3312,15543.0
2024-10-30 12:50:00,90.54,90.55,90.48,90.55,17716.0,88.3214,88.3312,88.2629,88.3312,17716.0
2024-10-30 12:55:00,90.54,90.61,90.53,90.55,12497.0,88.3214,88.3897,88.3117,88.3312,12497.0
2024-10-30 13:00:00,90.56,90.63,90.53,90.58,12392.0,88.341,88.4092,88.3117,88.3605,12392.0
2024-10-30 13:05:00,90.58,90.68,90.58,90.61,9887.0,88.3605,88.458,88.3605,88.3897,9887.0
2024-10-30 13:10:00,90.6,90.66,90.59,90.65,7758.0,88.38,88.4385,88.3702,88.4287,7758.0
2024-10-30 13:15:00,90.64,90.65,90.59,90.62,7770.0,88.419,88.4287,88.3702,88.3995,7770.0
2024-10-30 13:20:00,90.61,90.62,90.51,90.56,23556.0,88.3897,88.3995,88.2922,88.341,23556.0
2024-10-30 13:25:00,90.57,90.67,90.56,90.62,21212.0,88.3507,88.4483,88.341,88.3995,21212.0
2024-10-30 13:30:00,90.61,90.62,90.53,90.54,28809.0,88.3897,88.3995,88.3117,88.3214,28809.0
2024-10-30 13:35:00,90.54,90.58,90.52,90.56,16669.0,88.3214,88.3605,88.3019,88.341,16669.0
2024-10-30 13:40:00,90.56,90.59,90.49,90.58,24730.0,88.341,88.3702,88.2727,88.3605,24730.0
2024-10-30 13:45:00,90.56,90.62,90.53,90.62,9639.0,88.341,88.3995,88.3117,88.3995,9639.0
2024-10-30 13:50:00,90.62,90.63,90.54,90.55,17518.0,88.3995,88.4092,88.3214,88.3312,17518.0
2024-10-30 13:55:00,90.56,90.59,90.54,90.56,13096.0,88.341,88.3702,88.3214,88.341,13096.0
2024-10-30 14:00:00,90.57,90.62,90.57,90.58,7937.0,88.3507,88.3995,88.3507,88.3605,7937.0
2024-10-30 14:05:00,90.59,90.7,90.58,90.66,11806.0,88.3702,88.4775,88.3605,88.4385,11806.0
2024-10-30 14:10:00,90.66,90.68,90.61,90.61,9096.0,88.4385,88.458,88.3897,88.3897,9096.0
2024-10-30 14:15:00,90.61,90.62,90.55,90.55,9519.0,88.3897,88.3995,88.3312,88.3312,9519.0
2024-10-30 14:20:00,90.57,90.6,90.55,90.56,15425.0,88.3507,88.38,88.3312,88.341,15425.0
2024-10-30 14:25:00,90.56,90.59,90.54,90.56,18742.0,88.341,88.3702,88.3214,88.341,18742.0
2024-10-30 14:30:00,90.56,90.59,90.55,90.56,11689.0,88.341,88.3702,88.3312,88.341,11689.0
2024-10-30 14:35:00,90.57,90.61,90.54,90.55,23873.0,88.3507,88.3897,88.3214,88.3312,23873.0
2024-10-30 14:40:00,90.55,90.62,90.54,90.62,12467.0,88.3312,88.3995,88.3214,88.3995,12467.0
2024-10-30 14:45:00,90.61,90.63,90.58,90.61,15202.0,88.3897,88.4092,88.3605,88.3897,15202.0
2024-10-30 14:50:00,90.61,90.64,90.59,90.64,12961.0,88.3897,88.419,88.3702,88.419,12961.0
2024-10-30 14:55:00,90.64,90.68,90.57,90.61,24259.0,88.419,88.458,88.3507,88.3897,24259.0
2024-10-30 15:00:00,90.62,90.65,90.59,90.59,15049.0,88.3995,88.4287,88.3702,88.3702,15049.0
2024-10-30 15:05:00,90.58,90.6,90.56,90.59,15580.0,88.3605,88.38,88.341,88.3702,15580.0
2024-10-30 15:10:00,90.59,90.61,90.58,90.61,20700.0,88.3702,88.3897,88.3605,88.3897,20700.0
2024-10-30 15:15:00,90.61,90.61,90.52,90.55,27041.0,88.3897,88.3897,88.3019,88.3312,27041.0
2024-10-30 15:20:00,90.56,90.6,90.53,90.59,31260.0,88.341,88.38,88.3117,88.3702,31260.0
2024-10-30 15:25:00,90.59,90.6,90.56,90.59,14982.0,88.3702,88.38,88.341,88.3702,14982.0
2024-10-30 15:30:00,90.59,90.66,90.58,90.66,21080.0,88.3702,88.4385,88.3605,88.4385,21080.0
2024-10-30 15:35:00,90.66,90.73,90.65,90.72,50694.0,88.4385,88.5068,88.4287,88.497,50694.0
2024-10-30 15:40:00,90.73,90.74,90.65,90.66,26416.0,88.5068,88.5165,88.4287,88.4385,26416.0
2024-10-30 15:45:00,90.65,90.66,90.54,90.57,27722.0,88.4287,88.4385,88.3214,88.3507,27722.0
2024-10-30 15:50:00,90.56,90.66,90.54,90.64,72643.0,88.341,88.4385,88.3214,88.419,72643.0
2024-10-30 15:55:00,90.66,90.7,90.45,90.55,284893.0,88.4385,88.4775,88.2336,88.3312,284893.0
2024-10-31 09:30:00,89.83,89.92,89.28,89.68,140536.0,87.6288,87.7166,87.0923,87.4825,140536.0
2024-10-31 09:35:00,89.69,89.78,89.4,89.52,35543.0,87.4923,87.5801,87.2094,87.3264,35543.0
2024-10-31 09:40:00,89.49,89.69,89.12,89.24,28643.0,87.2972,87.4923,86.9362,87.0533,28643.0
2024-10-31 09:45:00,89.3,89.41,89.2,89.31,22518.0,87.1118,87.2191,87.0143,87.1216,22518.0
2024-10-31 09:50:00,89.34,89.93,89.32,89.81,101234.0,87.1508,87.7264,87.1313,87.6093,101234.0
2024-10-31 09:55:00,89.79,89.9,89.72,89.72,37084.0,87.5898,87.6971,87.5215,87.5215,37084.0
2024-10-31 10:00:00,89.73,89.82,89.68,89.73,19864.0,87.5313,87.6191,87.4825,87.5313,19864.0
2024-10-31 10:05:00,89.73,89.73,89.49,89.52,28846.0,87.5313,87.5313,87.2972,87.3264,28846.0
2024-10-31 10:10:00,89.49,89.63,89.36,89.61,13493.0,87.2972,87.4337,87.1704,87.4142,13493.0
2024-10-31 10:15:00,89.62,89.7,89.51,89.51,14762.0,87.424,87.502,87.3167,87.3167,14762.0
2024-10-31 10:20:00,89.53,89.6,89.35,89.41,34710.0,87.3362,87.4045,87.1606,87.2191,34710.0
2024-10-31 10:25:00,89.42,89.43,89.23,89.34,33642.0,87.2289,87.2386,87.0435,87.1508,33642.0
2024-10-31 10:30:00,89.31,89.53,89.3,89.48,36231.0,87.1216,87.3362,87.1118,87.2874,36231.0
2024-10-31 10:35:00,89.48,89.49,89.27,89.37,28124.0,87.2874,87.2972,87.0826,87.1801,28124.0
2024-10-31 10:40:00,89.38,89.39,89.2,89.24,28832.0,87.1899,87.1996,87.0143,87.0533,28832.0
2024-10-31 10:45:00,89.24,89.38,89.18,89.38,17756.0,87.0533,87.1899,86.9948,87.1899,17756.0
2024-10-31 10:50:00,89.36,89.45,89.35,89.4,25726.0,87.1704,87.2581,87.1606,87.2094,25726.0
2024-10-31 10:55:00,89.39,89.43,89.34,89.41,16148.0,87.1996,87.2386,87.1508,87.2191,16148.0
2024-10-31 11:00:00,89.41,89.43,89.15,89.18,36918.0,87.2191,87.2386,86.9655,86.9948,36918.0
2024-10-31 11:05:00,89.19,89.34,89.17,89.21,21244.0,87.0045,87.1508,86.985,87.024,21244.0
2024-10-31 11:10:00,89.19,89.31,89.16,89.28,22203.0,87.0045,87.1216,86.9753,87.0923,22203.0
2024-10-31 11:15:00,89.28,89.31,89.18,89.19,20055.0,87.0923,87.1216,86.9948,87.0045,20055.0
2024-10-31 11:20:00,89.18,89.24,89.17,89.22,18784.0,86.9948,87.0533,86.985,87.0338,18784.0
2024-10-31 11:25:00,89.22,89.22,88.99,89.07,25664.0,87.0338,87.0338,86.8094,86.8875,25664.0
2024-10-31 11:30:00,89.07,89.11,89.02,89.09,20134.0,86.8875,86.9265,86.8387,86.907,20134.0
2024-10-31 11:35:00,89.08,89.2,89.06,89.17,159772.0,86.8972,87.0143,86.8777,86.985,159772.0
2024-10-31 11:40:00,89.17,89.17,89.04,89.07,17677.0,86.985,86.985,86.8582,86.8875,17677.0
2024-10-31 11:45:00,89.06,89.1,88.99,89.1,23552.0,86.8777,86.9167,86.8094,86.9167,23552.0
2024-10-31 11:50:00,89.09,89.2,89.09,89.15,16338.0,86.907,87.0143,86.907,86.9655,16338.0
2024-10-31 11:55:00,89.14,89.19,89.0,89.15,30655.0,86.9557,87.0045,86.8192,86.9655,30655.0
2024-10-31 12:00:00,89.16,89.32,89.15,89.32,13522.0,86.9753,87.1313,86.9655,87.1313,13522.0
2024-10-31 12:05:00,89.3,89.39,89.29,89.34,53710.0,87.1118,87.1996,87.1021,87.1508,53710.0
2024-10-31 12:10:00,89.34,89.41,89.3,89.41,22253.0,87.1508,87.2191,87.1118,87.2191,22253.0
2024-10-31 12:15:00,89.42,89.45,89.36,89.38,20785.0,87.2289,87.2581,87.1704,87.1899,20785.0
2024-10-31 12:20:00,89.38,89.44,89.3,89.31,20796.0,87.1899,87.2484,87.1118,87.1216,20796.0
2024-10-31 12:25:00,89.31,89.38,89.26,89.34,53094.0,87.1216,87.1899,87.0728,87.1508,53094.0
2024-10-31 12:30:00,89.34,89.37,89.26,89.29,39299.0,87.1508,87.1801,87.0728,87.1021,39299.0
2024-10-31 12:35:00,89.28,89.38,89.27,89.32,19210.0,87.0923,87.1899,87.0826,87.1313,19210.0
2024-10-31 12:40:00,89.32,89.44,89.31,89.41,33973.0,87.1313,87.2484,87.1216,87.2191,33973.0
2024-10-31 12:45:00,89.41,89.42,89.3,89.39,39788.0,87.2191,87.2289,87.1118,87.1996,39788.0
2024-10-31 12:50:00,89.38,89.42,89.29,89.31,27158.0,87.1899,87.2289,87.1021,87.1216,27158.0
2024-10-31 12:55:00,89.32,89.38,89.29,89.37,18086.0,87.1313,87.1899,87.1021,87.1801,18086.0
2024-10-31 13:00:00,89.38,89.5,89.37,89.46,33358.0,87.1899,87.3069,87.1801,87.2679,33358.0
2024-10-31 13:05:00,89.47,89.48,89.41,89.44,13311.0,87.2777,87.2874,87.2191,87.2484,13311.0
2024-10-31 13:10:00,89.44,89.45,89.38,89.4,14176.0,87.2484,87.2581,87.1899,87.2094,14176.0
2024-10-31 13:15:00,89.4,89.47,89.35,89.47,19929.0,87.2094,87.2777,87.1606,87.2777,19929.0
2024-10-31 13:20:00,89.46,89.56,89.45,89.54,15392.0,87.2679,87.3655,87.2581,87.3459,15392.0
2024-10-31 13:25:00,89.54,89.58,89.49,89.52,19505.0,87.3459,87.385,87.2972,87.3264,19505.0
2024-10-31 13:30:00,89.5,89.63,89.46,89.59,21911.0,87.3069,87.4337,87.2679,87.3947,21911.0
2024-10-31 13:35:00,89.59,89.75,89.58,89.69,55535.0,87.3947,87.5508,87.385,87.4923,55535.0
2024-10-31 13:40:00,89.67,89.76,89.67,89.68,15831.0,87.4728,87.5606,87.4728,87.4825,15831.0
2024-10-31 13:45:00,89.69,89.72,89.65,89.71,14173.0,87.4923,87.5215,87.4532,87.5118,14173.0
2024-10-31 13:50:00,89.7,89.75,89.69,89.72,15373.0,87.502,87.5508,87.4923,87.5215,15373.0
2024-10-31 13:55:00,89.73,89.83,89.72,89.82,14831.0,87.5313,87.6288,87.5215,87.6191,14831.0
2024-10-31 14:00:00,89.83,89.85,89.75,89.81,19271.0,87.6288,87.6483,87.5508,87.6093,19271.0
2024-10-31 14:05:00,89.82,89.83,89.74,89.78,20477.0,87.6191,87.6288,87.541,87.5801,20477.0
2024-10-31 14:10:00,89.78,89.8,89.75,89.77,33073.0,87.5801,87.5996,87.5508,87.5703,33073.0
2024-10-31 14:15:00,89.78,89.8,89.75,89.77,26753.0,87.5801,87.5996,87.5508,87.5703,26753.0
2024-10-31 14:20:00,89.77,89.8,89.75,89.8,27653.0,87.5703,87.5996,87.5508,87.5996,27653.0
2024-10-31 14:25:00,89.8,89.81,89.77,89.79,48056.0,87.5996,87.6093,87.5703,87.5898,48056.0
2024-10-31 14:30:00,89.78,89.79,89.67,89.73,17630.0,87.5801,87.5898,87.4728,87.5313,17630.0
2024-10-31 14:35:00,89.73,89.76,89.66,89.71,35673.0,87.5313,87.5606,87.463,87.5118,35673.0
2024-10-31 14:40:00,89.71,89.73,89.64,89.73,13974.0,87.5118,87.5313,87.4435,87.5313,13974.0
2024-10-31 14:45:00,89.72,89.79,89.71,89.78,25556.0,87.5215,87.5898,87.5118,87.5801,25556.0
2024-10-31 14:50:00,89.78,89.81,89.74,89.77,21629.0,87.5801,87.6093,87.541,87.5703,21629.0
2024-10-31 14:55:00,89.77,89.8,89.7,89.78,56236.0,87.5703,87.5996,87.502,87.5801,56236.0
2024-10-31 15:00:00,89.78,89.8,89.7,89.72,46844.0,87.5801,87.5996,87.502,87.5215,46844.0
2024-10-31 15:05:00,89.72,89.78,89.67,89.75,32499.0,87.5215,87.5801,87.4728,87.5508,32499.0
2024-10-31 15:10:00,89.74,89.76,89.66,89.7,30181.0,87.541,87.5606,87.463,87.502,30181.0
2024-10-31 15:15:00,89.7,89.7,89.62,89.67,39676.0,87.502,87.502,87.424,87.4728,39676.0
2024-10-31 15:20:00,89.68,89.69,89.61,89.61,58347.0,87.4825,87.4923,87.4142,87.4142,58347.0
2024-10-31 15:25:00,89.62,89.63,89.55,89.56,68833.0,87.424,87.4337,87.3557,87.3655,68833.0
2024-10-31 15:30:00,89.55,89.56,89.32,89.48,121317.0,87.3557,87.3655,87.1313,87.2874,121317.0
2024-10-31 15:35:00,89.48,89.48,89.4,89.42,50601.0,87.2874,87.2874,87.2094,87.2289,50601.0
2024-10-31 15:40:00,89.41,89.42,89.36,89.4,51420.0,87.2191,87.2289,87.1704,87.2094,51420.0
2024-10-31 15:45:00,89.4,89.51,89.4,89.5,60220.0,87.2094,87.3167,87.2094,87.3069,60220.0
2024-10-31 15:50:00,89.51,89.6,89.0,89.5,245293.0,87.3167,87.4045,86.8192,87.3069,245293.0
2024-10-31 15:55:00,89.51,89.53,89.19,89.25,349961.0,87.3167,87.3362,87.0045,87.0631,349961.0
2024-11-01 09:30:00,89.83,89.95,89.26,89.94,71753.0,87.6288,87.7459,87.0728,87.7361,71753.0
2024-11-01 09:35:00,89.97,90.38,89.93,90.32,41875.0,87.7654,88.1654,87.7264,88.1068,41875.0
2024-11-01 09:40:00,90.25,90.35,90.13,90.22,13454.0,88.0385,88.1361,87.9215,88.0093,13454.0
2024-11-01 09:45:00,90.22,90.34,90.19,90.33,13302.0,88.0093,88.1263,87.98,88.1166,13302.0
2024-11-01 09:50:00,90.34,91.0,90.22,90.37,63770.0,88.1263,88.7702,88.0093,88.1556,63770.0
2024-11-01 09:55:00,90.33,90.33,90.14,90.14,12253.0,88.1166,88.1166,87.9312,87.9312,12253.0
2024-11-01 10:00:00,90.14,90.22,90.02,90.21,20239.0,87.9312,88.0093,87.8142,87.9995,20239.0
2024-11-01 10:05:00,90.21,90.26,90.14,90.26,15254.0,87.9995,88.0483,87.9312,88.0483,15254.0
2024-11-01 10:10:00,90.26,90.33,90.18,90.29,10339.0,88.0483,88.1166,87.9703,88.0776,10339.0
2024-11-01 10:15:00,90.29,90.35,90.27,90.33,14039.0,88.0776,88.1361,88.0581,88.1166,14039.0
2024-11-01 10:20:00,90.31,90.33,90.17,90.25,23134.0,88.0971,88.1166,87.9605,88.0385,23134.0
2024-11-01 10:25:00,90.24,90.27,90.16,90.25,13547.0,88.0288,88.0581,87.9508,88.0385,13547.0
2024-11-01 10:30:00,90.27,90.27,90.13,90.14,43523.0,88.0581,88.0581,87.9215,87.9312,43523.0
2024-11-01 10:35:00,90.15,90.19,90.04,90.08,32850.0,87.941,87.98,87.8337,87.8727,32850.0
2024-11-01 10:40:00,90.07,90.11,89.96,89.99,38771.0,87.863,87.902,87.7557,87.7849,38771.0
2024-11-01 10:45:00,90.0,90.01,89.94,90.01,17630.0,87.7947,87.8044,87.7361,87.8044,17630.0
2024-11-01 10:50:00,90.0,90.25,89.99,90.24,85193.0,87.7947,88.0385,87.7849,88.0288,85193.0
2024-11-01 10:55:00,90.24,90.24,90.18,90.23,10913.0,88.0288,88.0288,87.9703,88.019,10913.0
2024-11-01 11:00:00,90.22,90.32,90.21,90.31,13828.0,88.0093,88.1068,87.9995,88.0971,13828.0
2024-11-01 11:05:00,90.3,90.33,90.19,90.19,22833.0,88.0873,88.1166,87.98,87.98,22833.0
2024-11-01 11:10:00,90.22,90.4,90.22,90.39,13593.0,88.0093,88.1849,88.0093,88.1751,13593.0
2024-11-01 11:15:00,90.4,90.42,90.28,90.35,13907.0,88.1849,88.2044,88.0678,88.1361,13907.0
2024-11-01 11:20:00,90.36,90.37,90.29,90.36,14289.0,88.1459,88.1556,88.0776,88.1459,14289.0
2024-11-01 11:25:00,90.37,90.38,90.31,90.37,10224.0,88.1556,88.1654,88.0971,88.1556,10224.0
2024-11-01 11:30:00,90.35,90.4,90.33,90.4,11642.0,88.1361,88.1849,88.1166,88.1849,11642.0
2024-11-01 11:35:00,90.4,90.4,90.29,90.29,10640.0,88.1849,88.1849,88.0776,88.0776,10640.0
2024-11-01 11:40:00,90.29,90.47,90.27,90.43,34335.0,88.0776,88.2532,88.0581,88.2141,34335.0
2024-11-01 11:45:00,90.44,90.69,90.43,90.63,62577.0,88.2239,88.4678,88.2141,88.4092,62577.0
2024-11-01 11:50:00,90.64,90.67,90.5,90.62,40935.0,88.419,88.4483,88.2824,88.3995,40935.0
2024-11-01 11:55:00,90.61,90.67,90.54,90.66,23191.0,88.3897,88.4483,88.3214,88.4385,23191.0
2024-11-01 12:00:00,90.68,90.84,90.66,90.82,51913.0,88.458,88.6141,88.4385,88.5946,51913.0
2024-11-01 12:05:00,90.83,90.86,90.73,90.79,16436.0,88.6043,88.6336,88.5068,88.5653,16436.0
2024-11-01 12:10:00,90.8,90.86,90.78,90.83,23308.0,88.5751,88.6336,88.5556,88.6043,23308.0
2024-11-01 12:15:00,90.83,90.86,90.8,90.84,22696.0,88.6043,88.6336,88.5751,88.6141,22696.0
2024-11-01 12:20:00,90.84,90.84,90.76,90.82,15488.0,88.6141,88.6141,88.536,88.5946,15488.0
2024-11-01 12:25:00,90.81,90.85,90.74,90.77,30046.0,88.5848,88.6238,88.5165,88.5458,30046.0
2024-11-01 12:30:00,90.78,90.92,90.72,90.88,24901.0,88.5556,88.6921,88.497,88.6531,24901.0
2024-11-01 12:35:00,90.87,90.87,90.75,90.77,18677.0,88.6434,88.6434,88.5263,88.5458,18677.0
2024-11-01 12:40:00,90.77,90.77,90.58,90.61,26329.0,88.5458,88.5458,88.3605,88.3897,26329.0
2024-11-01 12:45:00,90.61,90.65,90.58,90.59,26841.0,88.3897,88.4287,88.3605,88.3702,26841.0
2024-11-01 12:50:00,90.59,90.6,90.53,90.55,34591.0,88.3702,88.38,88.3117,88.3312,34591.0
2024-11-01 12:55:00,90.55,90.57,90.51,90.57,24176.0,88.3312,88.3507,88.2922,88.3507,24176.0
2024-11-01 13:00:00,90.57,90.59,90.5,90.54,24569.0,88.3507,88.3702,88.2824,88.3214,24569.0
2024-11-01 13:05:00,90.54,90.62,90.52,90.52,22450.0,88.3214,88.3995,88.3019,88.3019,22450.0
2024-11-01 13:10:00,90.53,90.54,90.45,90.46,18463.0,88.3117,88.3214,88.2336,88.2434,18463.0
2024-11-01 13:15:00,90.45,90.56,90.4,90.49,34254.0,88.2336,88.341,88.1849,88.2727,34254.0
2024-11-01 13:20:00,90.49,90.63,90.44,90.62,25371.0,88.2727,88.4092,88.2239,88.3995,25371.0
2024-11-01 13:25:00,90.62,90.68,90.52,90.54,30863.0,88.3995,88.458,88.3019,88.3214,30863.0
2024-11-01 13:30:00,90.51,90.51,90.3,90.31,11681.0,88.2922,88.2922,88.0873,88.0971,11681.0
2024-11-01 13:35:00,90.31,90.36,90.26,90.35,17297.0,88.0971,88.1459,88.0483,88.1361,17297.0
2024-11-01 13:40:00,90.35,90.37,90.26,90.26,10084.0,88.1361,88.1556,88.0483,88.0483,10084.0
2024-11-01 13:45:00,90.27,90.27,90.22,90.26,9329.0,88.0581,88.0581,88.0093,88.0483,9329.0
2024-11-01 13:50:00,90.26,90.37,90.25,90.29,18918.0,88.0483,88.1556,88.0385,88.0776,18918.0
2024-11-01 13:55:00,90.29,90.3,90.21,90.21,9979.0,88.0776,88.0873,87.9995,87.9995,9979.0
2024-11-01 14:00:00,90.21,90.24,90.17,90.19,14299.0,87.9995,88.0288,87.9605,87.98,14299.0
2024-11-01 14:05:00,90.21,90.26,90.16,90.19,19739.0,87.9995,88.0483,87.9508,87.98,19739.0
2024-11-01 14:10:00,90.18,90.2,90.12,90.19,11236.0,87.9703,87.9898,87.9117,87.98,11236.0
2024-11-01 14:15:00,90.18,90.27,90.18,90.22,11233.0,87.9703,88.0581,87.9703,88.0093,11233.0
2024-11-01 14:20:00,90.22,90.39,90.22,90.39,15493.0,88.0093,88.1751,88.0093,88.1751,15493.0
2024-11-01 14:25:00,90.4,90.42,90.33,90.4,8537.0,88.1849,88.2044,88.1166,88.1849,8537.0
2024-11-01 14:30:00,90.41,90.41,90.36,90.4,6554.0,88.1946,88.1946,88.1459,88.1849,6554.0
2024-11-01 14:35:00,90.39,90.43,90.36,90.41,9239.0,88.1751,88.2141,88.1459,88.1946,9239.0
2024-11-01 14:40:00,90.4,90.44,90.39,90.44,12191.0,88.1849,88.2239,88.1751,88.2239,12191.0
2024-11-01 14:45:00,90.44,90.46,90.4,90.44,12732.0,88.2239,88.2434,88.1849,88.2239,12732.0
2024-11-01 14:50:00,90.44,90.46,90.39,90.4,9937.0,88.2239,88.2434,88.1751,88.1849,9937.0
2024-11-01 14:55:00,90.39,90.49,90.38,90.47,12875.0,88.1751,88.2727,88.1654,88.2532,12875.0
2024-11-01 15:00:00,90.47,90.5,90.44,90.48,13429.0,88.2532,88.2824,88.2239,88.2629,13429.0
2024-11-01 15:05:00,90.48,90.59,90.48,90.58,21602.0,88.2629,88.3702,88.2629,88.3605,21602.0
2024-11-01 15:10:00,90.58,90.59,90.51,90.57,17993.0,88.3605,88.3702,88.2922,88.3507,17993.0
2024-11-01 15:15:00,90.58,90.6,90.49,90.53,25096.0,88.3605,88.38,88.2727,88.3117,25096.0
2024-11-01 15:20:00,90.53,90.56,90.51,90.52,14956.0,88.3117,88.341,88.2922,88.3019,14956.0
2024-11-01 15:25:00,90.53,90.53,90.41,90.41,28672.0,88.3117,88.3117,88.1946,88.1946,28672.0
2024-11-01 15:30:00,90.41,90.45,90.38,90.4,25368.0,88.1946,88.2336,88.1654,88.1849,25368.0
2024-11-01 15:35:00,90.39,90.39,90.25,90.26,25451.0,88.1751,88.1751,88.0385,88.0483,25451.0
2024-11-01 15:40:00,90.26,90.32,90.24,90.25,23344.0,88.0483,88.1068,88.0288,88.0385,23344.0
2024-11-01 15:45:00,90.25,90.27,90.17,90.18,26186.0,88.0385,88.0581,87.9605,87.9703,26186.0
2024-11-01 15:50:00,90.17,90.17,90.02,90.1,62911.0,87.9605,87.9605,87.8142,87.8922,62911.0
2024-11-01 15:55:00,90.1,90.12,89.99,90.05,191480.0,87.8922,87.9117,87.7849,87.8434,191480.0
2024-11-04 09:30:00,90.03,90.52,90.01,90.42,140608.0,87.8239,88.3019,87.8044,88.2044,140608.0
2024-11-04 09:35:00,90.45,90.49,90.24,90.3,9968.0,88.2336,88.2727,88.0288,88.0873,9968.0
2024-11-04 09:40:00,90.31,90.39,90.08,90.11,14130.0,88.0971,88.1751,87.8727,87.902,14130.0
2024-11-04 09:45:00,90.12,90.39,90.07,90.22,22709.0,87.9117,88.1751,87.863,88.0093,22709.0
2024-11-04 09:50:00,90.21,90.26,90.06,90.26,21522.0,87.9995,88.0483,87.8532,88.0483,21522.0
2024-11-04 09:55:00,90.27,90.4,90.24,90.38,17107.0,88.0581,88.1849,88.0288,88.1654,17107.0
2024-11-04 10:00:00,90.34,90.51,90.29,90.43,27250.0,88.1263,88.2922,88.0776,88.2141,27250.0
2024-11-04 10:05:00,90.43,90.43,90.3,90.32,19065.0,88.2141,88.2141,88.0873,88.1068,19065.0
2024-11-04 10:10:00,90.31,90.33,90.16,90.31,54025.0,88.0971,88.1166,87.9508,88.0971,54025.0
2024-11-04 10:15:00,90.31,90.4,90.17,90.23,13175.0,88.0971,88.1849,87.9605,88.019,13175.0
2024-11-04 10:20:00,90.25,90.3,90.14,90.23,12928.0,88.0385,88.0873,87.9312,88.019,12928.0
2024-11-04 10:25:00,90.24,90.27,90.12,90.19,8387.0,88.0288,88.0581,87.9117,87.98,8387.0
2024-11-04 10:30:00,90.19,90.23,90.06,90.06,15848.0,87.98,88.019,87.8532,87.8532,15848.0
2024-11-04 10:35:00,90.08,90.11,90.01,90.05,15125.0,87.8727,87.902,87.8044,87.8434,15125.0
2024-11-04 10:40:00,90.05,90.22,90.02,90.13,72981.0,87.8434,88.0093,87.8142,87.9215,72981.0
2024-11-04 10:45:00,90.14,90.15,90.02,90.1,13542.0,87.9312,87.941,87.8142,87.8922,13542.0
2024-11-04 10:50:00,90.09,90.12,90.03,90.07,22897.0,87.8825,87.9117,87.8239,87.863,22897.0
2024-11-04 10:55:00,90.08,90.12,89.98,90.0,10530.0,87.8727,87.9117,87.7752,87.7947,10530.0
2024-11-04 11:00:00,89.99,90.0,89.92,89.97,8668.0,87.7849,87.7947,87.7166,87.7654,8668.0
2024-11-04 11:05:00,89.97,89.99,89.82,89.84,19168.0,87.7654,87.7849,87.6191,87.6386,19168.0
2024-11-04 11:10:00,89.83,89.93,89.79,89.79,20723.0,87.6288,87.7264,87.5898,87.5898,20723.0
2024-11-04 11:15:00,89.78,89.89,89.78,89.84,32390.0,87.5801,87.6874,87.5801,87.6386,32390.0
2024-11-04 11:20:00,89.85,89.94,89.85,89.87,15680.0,87.6483,87.7361,87.6483,87.6679,15680.0
2024-11-04 11:25:00,89.87,89.87,89.75,89.76,18440.0,87.6679,87.6679,87.5508,87.5606,18440.0
2024-11-04 11:30:00,89.76,89.79,89.63,89.63,19000.0,87.5606,87.5898,87.4337,87.4337,19000.0
2024-11-04 11:35:00,89.63,89.73,89.63,89.64,8722.0,87.4337,87.5313,87.4337,87.4435,8722.0
2024-11-04 11:40:00,89.64,89.65,89.44,89.45,27349.0,87.4435,87.4532,87.2484,87.2581,27349.0
2024-11-04 11:45:00,89.46,89.49,89.38,89.39,13900.0,87.2679,87.2972,87.1899,87.1996,13900.0
2024-11-04 11:50:00,89.39,89.47,89.35,89.42,19043.0,87.1996,87.2777,87.1606,87.2289,19043.0
2024-11-04 11:55:00,89.41,89.45,89.39,89.43,9158.0,87.2191,87.2581,87.1996,87.2386,9158.0
2024-11-04 12:00:00,89.43,89.44,89.38,89.42,8335.0,87.2386,87.2484,87.1899,87.2289,8335.0
2024-11-04 12:05:00,89.42,89.43,89.34,89.34,10564.0,87.2289,87.2386,87.1508,87.1508,10564.0
2024-11-04 12:10:00,89.33,89.4,89.3,89.39,15750.0,87.1411,87.2094,87.1118,87.1996,15750.0
2024-11-04 12:15:00,89.39,89.53,89.38,89.53,7940.0,87.1996,87.3362,87.1899,87.3362,7940.0
2024-11-04 12:20:00,89.53,89.6,89.52,89.57,11132.0,87.3362,87.4045,87.3264,87.3752,11132.0
2024-11-04 12:25:00,89.57,89.63,89.56,89.59,10848.0,87.3752,87.4337,87.3655,87.3947,10848.0
2024-11-04 12:30:00,89.58,89.65,89.58,89.59,13819.0,87.385,87.4532,87.385,87.3947,13819.0
2024-11-04 12:35:00,89.6,89.66,89.59,89.64,12316.0,87.4045,87.463,87.3947,87.4435,12316.0
2024-11-04 12:40:00,89.64,89.65,89.6,89.61,15089.0,87.4435,87.4532,87.4045,87.4142,15089.0
2024-11-04 12:45:00,89.61,89.64,89.57,89.62,9501.0,87.4142,87.4435,87.3752,87.424,9501.0
2024-11-04 12:50:00,89.62,89.65,89.6,89.64,6166.0,87.424,87.4532,87.4045,87.4435,6166.0
2024-11-04 12:55:00,89.63,89.65,89.61,89.61,5561.0,87.4337,87.4532,87.4142,87.4142,5561.0
2024-11-04 13:00:00,89.61,89.64,89.54,89.54,7181.0,87.4142,87.4435,87.3459,87.3459,7181.0
2024-11-04 13:05:00,89.53,89.58,89.4,89.51,48249.0,87.3362,87.385,87.2094,87.3167,48249.0
2024-11-04 13:10:00,89.51,89.6,89.5,89.6,19765.0,87.3167,87.4045,87.3069,87.4045,19765.0
2024-11-04 13:15:00,89.59,89.78,89.58,89.77,30509.0,87.3947,87.5801,87.385,87.5703,30509.0
2024-11-04 13:20:00,89.76,89.83,89.66,89.72,29343.0,87.5606,87.6288,87.463,87.5215,29343.0
2024-11-04 13:25:00,89.75,89.75,89.65,89.66,12476.0,87.5508,87.5508,87.4532,87.463,12476.0
2024-11-04 13:30:00,89.65,89.71,89.64,89.69,13158.0,87.4532,87.5118,87.4435,87.4923,13158.0
2024-11-04 13:35:00,89.69,89.73,89.64,89.65,10278.0,87.4923,87.5313,87.4435,87.4532,10278.0
2024-11-04 13:40:00,89.66,89.71,89.64,89.66,9248.0,87.463,87.5118,87.4435,87.463,9248.0
2024-11-04 13:45:00,89.65,89.69,89.65,89.69,8362.0,87.4532,87.4923,87.4532,87.4923,8362.0
2024-11-04 13:50:00,89.68,89.71,89.58,89.58,28818.0,87.4825,87.5118,87.385,87.385,28818.0
2024-11-04 13:55:00,89.59,89.62,89.52,89.52,15072.0,87.3947,87.424,87.3264,87.3264,15072.0
2024-11-04 14:00:00,89.53,89.53,89.46,89.46,12018.0,87.3362,87.3362,87.2679,87.2679,12018.0
2024-11-04 14:05:00,89.46,89.49,89.41,89.43,16273.0,87.2679,87.2972,87.2191,87.2386,16273.0
2024-11-04 14:10:00,89.42,89.49,89.41,89.48,17105.0,87.2289,87.2972,87.2191,87.2874,17105.0
2024-11-04 14:15:00,89.49,89.52,89.43,89.48,20236.0,87.2972,87.3264,87.2386,87.2874,20236.0
2024-11-04 14:20:00,89.47,89.51,89.45,89.45,7033.0,87.2777,87.3167,87.2581,87.2581,7033.0
2024-11-04 14:25:00,89.45,89.46,89.36,89.38,10826.0,87.2581,87.2679,87.1704,87.1899,10826.0
2024-11-04 14:30:00,89.36,89.44,89.3,89.43,34505.0,87.1704,87.2484,87.1118,87.2386,34505.0
2024-11-04 14:35:00,89.43,89.49,89.42,89.46,18591.0,87.2386,87.2972,87.2289,87.2679,18591.0
2024-11-04 14:40:00,89.47,89.47,89.41,89.42,17706.0,87.2777,87.2777,87.2191,87.2289,17706.0
2024-11-04 14:45:00,89.42,89.5,89.4,89.5,19780.0,87.2289,87.3069,87.2094,87.3069,19780.0
2024-11-04 14:50:00,89.5,89.53,89.47,89.49,14163.0,87.3069,87.3362,87.2777,87.2972,14163.0
2024-11-04 14:55:00,89.48,89.54,89.44,89.45,15698.0,87.2874,87.3459,87.2484,87.2581,15698.0
2024-11-04 15:00:00,89.46,89.47,89.42,89.44,13381.0,87.2679,87.2777,87.2289,87.2484,13381.0
2024-11-04 15:05:00,89.44,89.46,89.41,89.44,14018.0,87.2484,87.2679,87.2191,87.2484,14018.0
2024-11-04 15:10:00,89.44,89.46,89.35,89.36,26681.0,87.2484,87.2679,87.1606,87.1704,26681.0
2024-11-04 15:15:00,89.35,89.42,89.35,89.41,14940.0,87.1606,87.2289,87.1606,87.2191,14940.0
2024-11-04 15:20:00,89.42,89.44,89.36,89.42,13821.0,87.2289,87.2484,87.1704,87.2289,13821.0
2024-11-04 15:25:00,89.41,89.45,89.4,89.44,15507.0,87.2191,87.2581,87.2094,87.2484,15507.0
2024-11-04 15:30:00,89.44,89.47,89.39,89.44,21868.0,87.2484,87.2777,87.1996,87.2484,21868.0
2024-11-04 15:35:00,89.45,89.48,89.38,89.45,24790.0,87.2581,87.2874,87.1899,87.2581,24790.0
2024-11-04 15:40:00,89.45,89.55,89.45,89.48,36457.0,87.2581,87.3557,87.2581,87.2874,36457.0
2024-11-04 15:45:00,89.49,89.51,89.43,89.43,32468.0,87.2972,87.3167,87.2386,87.2386,32468.0
2024-11-04 15:50:00,89.44,89.49,89.35,89.37,76500.0,87.2484,87.2972,87.1606,87.1801,76500.0
2024-11-04 15:55:00,89.37,89.37,89.21,89.31,283396.0,87.1801,87.1801,87.024,87.1216,283396.0
2024-11-05 09:30:00,89.05,89.15,88.72,89.04,81441.0,86.868,86.9655,86.546,86.8582,81441.0
2024-11-05 09:35:00,89.05,89.05,88.61,88.81,10999.0,86.868,86.868,86.4387,86.6338,10999.0
2024-11-05 09:40:00,88.85,89.03,88.84,88.98,44292.0,86.6729,86.8484,86.6631,86.7997,44292.0
2024-11-05 09:45:00,88.91,88.91,88.73,88.87,63357.0,86.7314,86.7314,86.5558,86.6924,63357.0
2024-11-05 09:50:00,88.85,89.09,88.74,89.0,65422.0,86.6729,86.907,86.5655,86.8192,65422.0
2024-11-05 09:55:00,89.0,89.08,88.9,89.05,24714.0,86.8192,86.8972,86.7216,86.868,24714.0
2024-11-05 10:00:00,89.07,89.14,88.89,88.99,27250.0,86.8875,86.9557,86.7119,86.8094,27250.0
2024-11-05 10:05:00,88.97,88.97,88.75,88.8,27767.0,86.7899,86.7899,86.5753,86.6241,27767.0
2024-11-05 10:10:00,88.81,89.01,88.81,88.98,39705.0,86.6338,86.8289,86.6338,86.7997,39705.0
2024-11-05 10:15:00,89.0,89.07,88.93,89.04,27011.0,86.8192,86.8875,86.7509,86.8582,27011.0
2024-11-05 10:20:00,89.05,89.19,88.99,89.19,14112.0,86.868,87.0045,86.8094,87.0045,14112.0
2024-11-05 10:25:00,89.2,89.26,89.16,89.23,21139.0,87.0143,87.0728,86.9753,87.0435,21139.0
2024-11-05 10:30:00,89.2,89.23,89.12,89.2,38443.0,87.0143,87.0435,86.9362,87.0143,38443.0
2024-11-05 10:35:00,89.22,89.36,89.19,89.35,20229.0,87.0338,87.1704,87.0045,87.1606,20229.0
2024-11-05 10:40:00,89.35,89.36,89.21,89.29,31979.0,87.1606,87.1704,87.024,87.1021,31979.0
2024-11-05 10:45:00,89.3,89.39,89.25,89.27,36478.0,87.1118,87.1996,87.0631,87.0826,36478.0
2024-11-05 10:50:00,89.27,89.3,89.15,89.21,14259.0,87.0826,87.1118,86.9655,87.024,14259.0
2024-11-05 10:55:00,89.22,89.26,89.16,89.24,26439.0,87.0338,87.0728,86.9753,87.0533,26439.0
2024-11-05 11:00:00,89.25,89.4,89.23,89.38,174450.0,87.0631,87.2094,87.0435,87.1899,174450.0
2024-11-05 11:05:00,89.36,89.45,89.29,89.45,76499.0,87.1704,87.2581,87.1021,87.2581,76499.0
2024-11-05 11:10:00,89.44,89.56,89.44,89.44,100384.0,87.2484,87.3655,87.2484,87.2484,100384.0
2024-11-05 11:15:00,89.44,89.48,89.41,89.46,46765.0,87.2484,87.2874,87.2191,87.2679,46765.0
2024-11-05 11:20:00,89.47,89.51,89.44,89.47,38545.0,87.2777,87.3167,87.2484,87.2777,38545.0
2024-11-05 11:25:00,89.46,89.47,89.4,89.4,93217.0,87.2679,87.2777,87.2094,87.2094,93217.0
2024-11-05 11:30:00,89.43,89.48,89.39,89.45,11509.0,87.2386,87.2874,87.1996,87.2581,11509.0
2024-11-05 11:35:00,89.45,89.46,89.41,89.42,9725.0,87.2581,87.2679,87.2191,87.2289,9725.0
2024-11-05 11:40:00,89.42,89.43,89.35,89.42,13108.0,87.2289,87.2386,87.1606,87.2289,13108.0
2024-11-05 11:45:00,89.42,89.45,89.38,89.44,45358.0,87.2289,87.2581,87.1899,87.2484,45358.0
2024-11-05 11:50:00,89.43,89.44,89.36,89.37,21870.0,87.2386,87.2484,87.1704,87.1801,21870.0
2024-11-05 11:55:00,89.37,89.42,89.35,89.42,19395.0,87.1801,87.2289,87.1606,87.2289,19395.0
2024-11-05 12:00:00,89.41,89.45,89.39,89.43,10402.0,87.2191,87.2581,87.1996,87.2386,10402.0
2024-11-05 12:05:00,89.44,89.5,89.44,89.49,6424.0,87.2484,87.3069,87.2484,87.2972,6424.0
2024-11-05 12:10:00,89.5,89.54,89.48,89.54,17053.0,87.3069,87.3459,87.2874,87.3459,17053.0
2024-11-05 12:15:00,89.55,89.59,89.52,89.54,20836.0,87.3557,87.3947,87.3264,87.3459,20836.0
2024-11-05 12:20:00,89.54,89.54,89.46,89.49,26034.0,87.3459,87.3459,87.2679,87.2972,26034.0
2024-11-05 12:25:00,89.49,89.49,89.41,89.41,12777.0,87.2972,87.2972,87.2191,87.2191,12777.0
2024-11-05 12:30:00,89.41,89.46,89.4,89.43,11482.0,87.2191,87.2679,87.2094,87.2386,11482.0
2024-11-05 12:35:00,89.42,89.44,89.39,89.42,49302.0,87.2289,87.2484,87.1996,87.2289,49302.0
2024-11-05 12:40:00,89.42,89.44,89.38,89.4,17128.0,87.2289,87.2484,87.1899,87.2094,17128.0
2024-11-05 12:45:00,89.39,89.41,89.31,89.31,52484.0,87.1996,87.2191,87.1216,87.1216,52484.0
2024-11-05 12:50:00,89.31,89.32,89.26,89.28,21830.0,87.1216,87.1313,87.0728,87.0923,21830.0
2024-11-05 12:55:00,89.27,89.34,89.27,89.33,24147.0,87.0826,87.1508,87.0826,87.1411,24147.0
2024-11-05 13:00:00,89.33,89.37,89.29,89.35,15420.0,87.1411,87.1801,87.1021,87.1606,15420.0
2024-11-05 13:05:00,89.36,89.36,89.24,89.25,31768.0,87.1704,87.1704,87.0533,87.0631,31768.0
2024-11-05 13:10:00,89.26,89.31,89.14,89.14,27341.0,87.0728,87.1216,86.9557,86.9557,27341.0
2024-11-05 13:15:00,89.16,89.29,89.13,89.27,19137.0,86.9753,87.1021,86.946,87.0826,19137.0
2024-11-05 13:20:00,89.27,89.32,89.25,89.28,27231.0,87.0826,87.1313,87.0631,87.0923,27231.0
2024-11-05 13:25:00,89.28,89.38,89.27,89.35,22875.0,87.0923,87.1899,87.0826,87.1606,22875.0
2024-11-05 13:30:00,89.34,89.37,89.32,89.33,16517.0,87.1508,87.1801,87.1313,87.1411,16517.0
2024-11-05 13:35:00,89.34,89.36,89.31,89.34,18779.0,87.1508,87.1704,87.1216,87.1508,18779.0
2024-11-05 13:40:00,89.35,89.46,89.35,89.39,16432.0,87.1606,87.2679,87.1606,87.1996,16432.0
2024-11-05 13:45:00,89.4,89.4,89.32,89.33,18393.0,87.2094,87.2094,87.1313,87.1411,18393.0
2024-11-05 13:50:00,89.34,89.43,89.32,89.41,17654.0,87.1508,87.2386,87.1313,87.2191,17654.0
2024-11-05 13:55:00,89.42,89.42,89.36,89.38,20070.0,87.2289,87.2289,87.1704,87.1899,20070.0
2024-11-05 14:00:00,89.37,89.43,89.35,89.35,16837.0,87.1801,87.2386,87.1606,87.1606,16837.0
2024-11-05 14:05:00,89.35,89.38,89.32,89.37,14895.0,87.1606,87.1899,87.1313,87.1801,14895.0
2024-11-05 14:10:00,89.36,89.37,89.3,89.31,18009.0,87.1704,87.1801,87.1118,87.1216,18009.0
2024-11-05 14:15:00,89.31,89.39,89.29,89.39,92217.0,87.1216,87.1996,87.1021,87.1996,92217.0
2024-11-05 14:20:00,89.39,89.39,89.33,89.36,32313.0,87.1996,87.1996,87.1411,87.1704,32313.0
2024-11-05 14:25:00,89.36,89.37,89.28,89.3,39336.0,87.1704,87.1801,87.0923,87.1118,39336.0
2024-11-05 14:30:00,89.3,89.37,89.29,89.31,36693.0,87.1118,87.1801,87.1021,87.1216,36693.0
2024-11-05 14:35:00,89.32,89.36,89.3,89.33,30296.0,87.1313,87.1704,87.1118,87.1411,30296.0
2024-11-05 14:40:00,89.33,89.34,89.28,89.31,30906.0,87.1411,87.1508,87.0923,87.1216,30906.0
2024-11-05 14:45:00,89.29,89.3,89.23,89.24,27914.0,87.1021,87.1118,87.0435,87.0533,27914.0
2024-11-05 14:50:00,89.23,89.24,89.1,89.15,50728.0,87.0435,87.0533,86.9167,86.9655,50728.0
2024-11-05 14:55:00,89.16,89.17,89.13,89.16,33434.0,86.9753,86.985,86.946,86.9753,33434.0
2024-11-05 15:00:00,89.16,89.26,89.14,89.26,21146.0,86.9753,87.0728,86.9557,87.0728,21146.0
2024-11-05 15:05:00,89.26,89.33,89.23,89.31,22983.0,87.0728,87.1411,87.0435,87.1216,22983.0
2024-11-05 15:10:00,89.32,89.36,89.31,89.33,24088.0,87.1313,87.1704,87.1216,87.1411,24088.0
2024-11-05 15:15:00,89.33,89.37,89.32,89.34,16744.0,87.1411,87.1801,87.1313,87.1508,16744.0
2024-11-05 15:20:00,89.34,89.35,89.3,89.3,29013.0,87.1508,87.1606,87.1118,87.1118,29013.0
2024-11-05 15:25:00,89.3,89.36,89.26,89.34,23939.0,87.1118,87.1704,87.0728,87.1508,23939.0
2024-11-05 15:30:00,89.34,89.4,89.32,89.38,25359.0,87.1508,87.2094,87.1313,87.1899,25359.0
2024-11-05 15:35:00,89.38,89.39,89.26,89.27,37436.0,87.1899,87.1996,87.0728,87.0826,37436.0
2024-11-05 15:40:00,89.27,89.31,89.21,89.29,51058.0,87.0826,87.1216,87.024,87.1021,51058.0
2024-11-05 15:45:00,89.29,89.34,89.24,89.3,32540.0,87.1021,87.1508,87.0533,87.1118,32540.0
2024-11-05 15:50:00,89.31,89.56,89.31,89.56,98959.0,87.1216,87.3655,87.1216,87.3655,98959.0
2024-11-05 15:55:00,89.57,89.69,89.49,89.69,290484.0,87.3752,87.4923,87.2972,87.4923,290484.0
2024-11-06 09:30:00,91.87,92.03,91.32,91.38,165619.0,89.6189,89.7749,89.0823,89.1409,165619.0
2024-11-06 09:35:00,91.31,91.31,90.63,90.76,31292.0,89.0726,89.0726,88.4092,88.536,31292.0
2024-11-06 09:40:00,90.76,91.15,90.68,90.83,88347.0,88.536,88.9165,88.458,88.6043,88347.0
2024-11-06 09:45:00,90.83,90.91,90.38,90.48,43065.0,88.6043,88.6824,88.1654,88.2629,43065.0
2024-11-06 09:50:00,90.48,90.53,90.23,90.4,177103.0,88.2629,88.3117,88.019,88.1849,177103.0
2024-11-06 09:55:00,90.38,90.53,90.19,90.24,79415.0,88.1654,88.3117,87.98,88.0288,79415.0
2024-11-06 10:00:00,90.23,90.51,90.11,90.37,118181.0,88.019,88.2922,87.902,88.1556,118181.0
2024-11-06 10:05:00,90.37,90.37,90.0,90.15,65165.0,88.1556,88.1556,87.7947,87.941,65165.0
2024-11-06 10:10:00,90.18,90.21,89.95,89.96,30497.0,87.9703,87.9995,87.7459,87.7557,30497.0
2024-11-06 10:15:00,89.94,90.06,89.83,89.93,31400.0,87.7361,87.8532,87.6288,87.7264,31400.0
2024-11-06 10:20:00,89.95,90.02,89.72,89.72,32556.0,87.7459,87.8142,87.5215,87.5215,32556.0
2024-11-06 10:25:00,89.72,89.72,89.38,89.41,24084.0,87.5215,87.5215,87.1899,87.2191,24084.0
2024-11-06 10:30:00,89.38,89.47,89.22,89.34,37294.0,87.1899,87.2777,87.0338,87.1508,37294.0
2024-11-06 10:35:00,89.37,89.52,89.34,89.51,22739.0,87.1801,87.3264,87.1508,87.3167,22739.0
2024-11-06 10:40:00,89.48,89.56,89.37,89.44,34556.0,87.2874,87.3655,87.1801,87.2484,34556.0
2024-11-06 10:45:00,89.44,89.52,89.16,89.25,35596.0,87.2484,87.3264,86.9753,87.0631,35596.0
2024-11-06 10:50:00,89.24,89.3,88.93,89.09,40112.0,87.0533,87.1118,86.7509,86.907,40112.0
2024-11-06 10:55:00,89.1,89.19,88.93,89.02,61856.0,86.9167,87.0045,86.7509,86.8387,61856.0
2024-11-06 11:00:00,89.01,89.16,88.9,89.11,74221.0,86.8289,86.9753,86.7216,86.9265,74221.0
2024-11-06 11:05:00,89.11,89.51,89.11,89.32,44907.0,86.9265,87.3167,86.9265,87.1313,44907.0
2024-11-06 11:10:00,89.29,89.63,89.29,89.59,108269.0,87.1021,87.4337,87.1021,87.3947,108269.0
2024-11-06 11:15:00,89.61,89.74,89.55,89.71,78135.0,87.4142,87.541,87.3557,87.5118,78135.0
2024-11-06 11:20:00,89.71,89.96,89.65,89.94,27759.0,87.5118,87.7557,87.4532,87.7361,27759.0
2024-11-06 11:25:00,89.91,89.98,89.71,89.94,22932.0,87.7069,87.7752,87.5118,87.7361,22932.0
2024-11-06 11:30:00,89.94,89.99,89.83,89.98,20360.0,87.7361,87.7849,87.6288,87.7752,20360.0
2024-11-06 11:35:00,89.98,89.98,89.77,89.9,19558.0,87.7752,87.7752,87.5703,87.6971,19558.0
2024-11-06 11:40:00,89.86,89.89,89.74,89.8,21871.0,87.6581,87.6874,87.541,87.5996,21871.0
2024-11-06 11:45:00,89.83,89.91,89.75,89.76,19847.0,87.6288,87.7069,87.5508,87.5606,19847.0
2024-11-06 11:50:00,89.77,89.79,89.69,89.7,20821.0,87.5703,87.5898,87.4923,87.502,20821.0
2024-11-06 11:55:00,89.69,89.71,89.52,89.6,19900.0,87.4923,87.5118,87.3264,87.4045,19900.0
2024-11-06 12:00:00,89.61,89.61,89.51,89.56,12543.0,87.4142,87.4142,87.3167,87.3655,12543.0
2024-11-06 12:05:00,89.58,89.61,89.46,89.47,15908.0,87.385,87.4142,87.2679,87.2777,15908.0
2024-11-06 12:10:00,89.46,89.56,89.45,89.5,11696.0,87.2679,87.3655,87.2581,87.3069,11696.0
2024-11-06 12:15:00,89.52,89.52,89.42,89.45,12664.0,87.3264,87.3264,87.2289,87.2581,12664.0
2024-11-06 12:20:00,89.45,89.46,89.33,89.35,17075.0,87.2581,87.2679,87.1411,87.1606,17075.0
2024-11-06 12:25:00,89.35,89.39,89.26,89.26,15175.0,87.1606,87.1996,87.0728,87.0728,15175.0
2024-11-06 12:30:00,89.26,89.33,89.25,89.3,7835.0,87.0728,87.1411,87.0631,87.1118,7835.0
2024-11-06 12:35:00,89.29,89.37,89.25,89.3,14284.0,87.1021,87.1801,87.0631,87.1118,14284.0
2024-11-06 12:40:00,89.29,89.33,89.21,89.25,10162.0,87.1021,87.1411,87.024,87.0631,10162.0
2024-11-06 12:45:00,89.24,89.3,89.22,89.26,27063.0,87.0533,87.1118,87.0338,87.0728,27063.0
2024-11-06 12:50:00,89.22,89.22,89.05,89.06,14226.0,87.0338,87.0338,86.868,86.8777,14226.0
2024-11-06 12:55:00,89.07,89.21,89.06,89.16,21171.0,86.8875,87.024,86.8777,86.9753,21171.0
2024-11-06 13:00:00,89.18,89.24,89.12,89.22,14338.0,86.9948,87.0533,86.9362,87.0338,14338.0
2024-11-06 13:05:00,89.23,89.25,89.19,89.2,11820.0,87.0435,87.0631,87.0045,87.0143,11820.0
2024-11-06 13:10:00,89.2,89.33,89.2,89.27,16628.0,87.0143,87.1411,87.0143,87.0826,16628.0
2024-11-06 13:15:00,89.27,89.41,89.26,89.38,15238.0,87.0826,87.2191,87.0728,87.1899,15238.0
2024-11-06 13:20:00,89.39,89.48,89.37,89.43,14837.0,87.1996,87.2874,87.1801,87.2386,14837.0
2024-11-06 13:25:00,89.42,89.55,89.39,89.5,28617.0,87.2289,87.3557,87.1996,87.3069,28617.0
2024-11-06 13:30:00,89.5,89.53,89.43,89.53,15117.0,87.3069,87.3362,87.2386,87.3362,15117.0
2024-11-06 13:35:00,89.53,89.53,89.38,89.39,12637.0,87.3362,87.3362,87.1899,87.1996,12637.0
2024-11-06 13:40:00,89.4,89.46,89.35,89.46,14470.0,87.2094,87.2679,87.1606,87.2679,14470.0
2024-11-06 13:45:00,89.46,89.59,89.44,89.53,17168.0,87.2679,87.3947,87.2484,87.3362,17168.0
2024-11-06 13:50:00,89.53,89.62,89.52,89.58,23662.0,87.3362,87.424,87.3264,87.385,23662.0
2024-11-06 13:55:00,89.57,89.61,89.54,89.59,15608.0,87.3752,87.4142,87.3459,87.3947,15608.0
2024-11-06 14:00:00,89.59,89.6,89.39,89.42,86225.0,87.3947,87.4045,87.1996,87.2289,86225.0
2024-11-06 14:05:00,89.42,89.46,89.33,89.35,18232.0,87.2289,87.2679,87.1411,87.1606,18232.0
2024-11-06 14:10:00,89.36,89.44,89.35,89.41,28421.0,87.1704,87.2484,87.1606,87.2191,28421.0
2024-11-06 14:15:00,89.4,89.54,89.39,89.48,23180.0,87.2094,87.3459,87.1996,87.2874,23180.0
2024-11-06 14:20:00,89.48,89.58,89.46,89.56,19081.0,87.2874,87.385,87.2679,87.3655,19081.0
2024-11-06 14:25:00,89.57,89.66,89.52,89.57,26635.0,87.3752,87.463,87.3264,87.3752,26635.0
2024-11-06 14:30:00,89.57,89.71,89.56,89.65,31547.0,87.3752,87.5118,87.3655,87.4532,31547.0
2024-11-06 14:35:00,89.65,89.82,89.64,89.77,40368.0,87.4532,87.6191,87.4435,87.5703,40368.0
2024-11-06 14:40:00,89.77,89.77,89.63,89.67,33359.0,87.5703,87.5703,87.4337,87.4728,33359.0
2024-11-06 14:45:00,89.66,89.68,89.55,89.57,19492.0,87.463,87.4825,87.3557,87.3752,19492.0
2024-11-06 14:50:00,89.56,89.58,89.48,89.56,22603.0,87.3655,87.385,87.2874,87.3655,22603.0
2024-11-06 14:55:00,89.55,89.63,89.5,89.6,30927.0,87.3557,87.4337,87.3069,87.4045,30927.0
2024-11-06 15:00:00,89.6,89.77,89.54,89.71,41077.0,87.4045,87.5703,87.3459,87.5118,41077.0
2024-11-06 15:05:00,89.71,89.79,89.7,89.77,25645.0,87.5118,87.5898,87.502,87.5703,25645.0
2024-11-06 15:10:00,89.76,89.89,89.75,89.89,30576.0,87.5606,87.6874,87.5508,87.6874,30576.0
2024-11-06 15:15:00,89.88,90.0,89.86,89.95,41180.0,87.6776,87.7947,87.6581,87.7459,41180.0
2024-11-06 15:20:00,89.95,90.02,89.86,89.95,44182.0,87.7459,87.8142,87.6581,87.7459,44182.0
2024-11-06 15:25:00,89.95,90.0,89.9,89.91,42275.0,87.7459,87.7947,87.6971,87.7069,42275.0
2024-11-06 15:30:00,89.92,90.03,89.91,90.0,54483.0,87.7166,87.8239,87.7069,87.7947,54483.0
2024-11-06 15:35:00,89.99,90.04,89.92,89.97,62344.0,87.7849,87.8337,87.7166,87.7654,62344.0
2024-11-06 15:40:00,89.98,90.08,89.93,90.06,62631.0,87.7752,87.8727,87.7264,87.8532,62631.0
2024-11-06 15:45:00,90.06,90.14,89.98,90.14,68436.0,87.8532,87.9312,87.7752,87.9312,68436.0
2024-11-06 15:50:00,90.14,90.18,90.03,90.12,152622.0,87.9312,87.9703,87.8239,87.9117,152622.0
2024-11-06 15:55:00,90.1,90.22,90.01,90.1,382023.0,87.8922,88.0093,87.8044,87.8922,382023.0
2024-11-07 09:30:00,89.49,89.5,88.8,88.98,194609.0,87.2972,87.3069,86.6241,86.7997,194609.0
2024-11-07 09:35:00,89.03,89.15,88.53,88.59,75244.0,86.8484,86.9655,86.3607,86.4192,75244.0
2024-11-07 09:40:00,88.63,88.68,88.43,88.53,50306.0,86.4582,86.507,86.2631,86.3607,50306.0
2024-11-07 09:45:00,88.52,88.75,88.36,88.43,38433.0,86.3509,86.5753,86.1949,86.2631,38433.0
2024-11-07 09:50:00,88.45,88.52,88.3,88.34,63152.0,86.2827,86.3509,86.1363,86.1753,63152.0
2024-11-07 09:55:00,88.36,88.48,88.16,88.2,61529.0,86.1949,86.3119,85.9998,86.0388,61529.0
2024-11-07 10:00:00,88.2,88.3,87.93,87.95,159365.0,86.0388,86.1363,85.7754,85.7949,159365.0
2024-11-07 10:05:00,87.95,88.1,87.77,87.79,86625.0,85.7949,85.9412,85.6193,85.6388,86625.0
2024-11-07 10:10:00,87.78,88.02,87.75,87.91,46780.0,85.6291,85.8632,85.5998,85.7559,46780.0
2024-11-07 10:15:00,87.93,88.03,87.7,87.84,48102.0,85.7754,85.8729,85.551,85.6876,48102.0
2024-11-07 10:20:00,87.86,88.21,87.84,88.05,36321.0,85.7071,86.0485,85.6876,85.8925,36321.0
2024-11-07 10:25:00,88.07,88.36,88.07,88.35,28710.0,85.912,86.1949,85.912,86.1851,28710.0
2024-11-07 10:30:00,88.34,88.35,88.08,88.35,28826.0,86.1753,86.1851,85.9217,86.1851,28826.0
2024-11-07 10:35:00,88.36,88.43,88.24,88.43,25015.0,86.1949,86.2631,86.0778,86.2631,25015.0
2024-11-07 10:40:00,88.44,88.52,88.4,88.42,45290.0,86.2729,86.3509,86.2339,86.2534,45290.0
2024-11-07 10:45:00,88.41,88.45,88.31,88.41,27159.0,86.2436,86.2827,86.1461,86.2436,27159.0
2024-11-07 10:50:00,88.38,88.4,88.21,88.33,25501.0,86.2144,86.2339,86.0485,86.1656,25501.0
2024-11-07 10:55:00,88.34,88.34,88.2,88.26,39124.0,86.1753,86.1753,86.0388,86.0973,39124.0
2024-11-07 11:00:00,88.27,88.42,88.23,88.4,31672.0,86.1071,86.2534,86.068,86.2339,31672.0
2024-11-07 11:05:00,88.42,88.43,88.22,88.31,36403.0,86.2534,86.2631,86.0583,86.1461,36403.0
2024-11-07 11:10:00,88.29,88.31,88.08,88.12,44540.0,86.1266,86.1461,85.9217,85.9607,44540.0
2024-11-07 11:15:00,88.1,88.21,88.02,88.16,52908.0,85.9412,86.0485,85.8632,85.9998,52908.0
2024-11-07 11:20:00,88.15,88.41,88.15,88.38,21756.0,85.99,86.2436,85.99,86.2144,21756.0
2024-11-07 11:25:00,88.37,88.47,88.3,88.38,17900.0,86.2046,86.3022,86.1363,86.2144,17900.0
2024-11-07 11:30:00,88.37,88.6,88.36,88.55,55230.0,86.2046,86.429,86.1949,86.3802,55230.0
2024-11-07 11:35:00,88.52,88.62,88.51,88.55,22089.0,86.3509,86.4485,86.3412,86.3802,22089.0
2024-11-07 11:40:00,88.54,88.56,88.43,88.45,21297.0,86.3704,86.39,86.2631,86.2827,21297.0
2024-11-07 11:45:00,88.47,88.61,88.46,88.6,31484.0,86.3022,86.4387,86.2924,86.429,31484.0
2024-11-07 11:50:00,88.59,88.59,88.38,88.43,21745.0,86.4192,86.4192,86.2144,86.2631,21745.0
2024-11-07 11:55:00,88.44,88.57,88.4,88.47,21735.0,86.2729,86.3997,86.2339,86.3022,21735.0
2024-11-07 12:00:00,88.43,88.58,88.4,88.44,63951.0,86.2631,86.4095,86.2339,86.2729,63951.0
2024-11-07 12:05:00,88.46,88.53,88.4,88.51,16961.0,86.2924,86.3607,86.2339,86.3412,16961.0
2024-11-07 12:10:00,88.51,88.54,88.45,88.52,20232.0,86.3412,86.3704,86.2827,86.3509,20232.0
2024-11-07 12:15:00,88.51,88.62,88.45,88.47,10541.0,86.3412,86.4485,86.2827,86.3022,10541.0
2024-11-07 12:20:00,88.48,88.52,88.46,88.52,14907.0,86.3119,86.3509,86.2924,86.3509,14907.0
2024-11-07 12:25:00,88.5,88.5,88.39,88.47,17070.0,86.3314,86.3314,86.2241,86.3022,17070.0
2024-11-07 12:30:00,88.45,88.56,88.45,88.54,15267.0,86.2827,86.39,86.2827,86.3704,15267.0
2024-11-07 12:35:00,88.55,88.63,88.54,88.62,24964.0,86.3802,86.4582,86.3704,86.4485,24964.0
2024-11-07 12:40:00,88.63,88.63,88.46,88.46,61735.0,86.4582,86.4582,86.2924,86.2924,61735.0
2024-11-07 12:45:00,88.46,88.53,88.44,88.48,20566.0,86.2924,86.3607,86.2729,86.3119,20566.0
2024-11-07 12:50:00,88.46,88.49,88.42,88.48,42965.0,86.2924,86.3217,86.2534,86.3119,42965.0
2024-11-07 12:55:00,88.47,88.51,88.43,88.45,49901.0,86.3022,86.3412,86.2631,86.2827,49901.0
2024-11-07 13:00:00,88.45,88.57,88.44,88.55,28306.0,86.2827,86.3997,86.2729,86.3802,28306.0
2024-11-07 13:05:00,88.55,88.61,88.48,88.55,38647.0,86.3802,86.4387,86.3119,86.3802,38647.0
2024-11-07 13:10:00,88.54,88.58,88.5,88.51,27373.0,86.3704,86.4095,86.3314,86.3412,27373.0
2024-11-07 13:15:00,88.52,88.62,88.51,88.57,19768.0,86.3509,86.4485,86.3412,86.3997,19768.0
2024-11-07 13:20:00,88.57,88.58,88.49,88.52,12959.0,86.3997,86.4095,86.3217,86.3509,12959.0
2024-11-07 13:25:00,88.52,88.54,88.44,88.44,23973.0,86.3509,86.3704,86.2729,86.2729,23973.0
2024-11-07 13:30:00,88.43,88.43,88.37,88.42,17659.0,86.2631,86.2631,86.2046,86.2534,17659.0
2024-11-07 13:35:00,88.42,88.47,88.36,88.36,26355.0,86.2534,86.3022,86.1949,86.1949,26355.0
2024-11-07 13:40:00,88.37,88.37,88.29,88.3,33616.0,86.2046,86.2046,86.1266,86.1363,33616.0
2024-11-07 13:45:00,88.29,88.31,88.2,88.21,30455.0,86.1266,86.1461,86.0388,86.0485,30455.0
2024-11-07 13:50:00,88.22,88.27,88.2,88.23,39481.0,86.0583,86.1071,86.0388,86.068,39481.0
2024-11-07 13:55:00,88.24,88.33,88.1,88.1,47789.0,86.0778,86.1656,85.9412,85.9412,47789.0
2024-11-07 14:00:00,88.13,88.21,87.91,87.91,35735.0,85.9705,86.0485,85.7559,85.7559,35735.0
2024-11-07 14:05:00,87.92,88.12,87.92,88.11,86727.0,85.7656,85.9607,85.7656,85.951,86727.0
2024-11-07 14:10:00,88.12,88.22,88.07,88.19,20000.0,85.9607,86.0583,85.912,86.029,20000.0
2024-11-07 14:15:00,88.19,88.19,88.07,88.09,29356.0,86.029,86.029,85.912,85.9315,29356.0
2024-11-07 14:20:00,88.09,88.19,88.08,88.16,24266.0,85.9315,86.029,85.9217,85.9998,24266.0
2024-11-07 14:25:00,88.16,88.2,88.1,88.15,22374.0,85.9998,86.0388,85.9412,85.99,22374.0
2024-11-07 14:30:00,88.15,88.15,88.07,88.09,32067.0,85.99,85.99,85.912,85.9315,32067.0
2024-11-07 14:35:00,88.09,88.1,87.9,87.97,41593.0,85.9315,85.9412,85.7461,85.8144,41593.0
2024-11-07 14:40:00,87.96,87.97,87.83,87.92,36366.0,85.8047,85.8144,85.6778,85.7656,36366.0
2024-11-07 14:45:00,87.92,88.01,87.81,88.01,35617.0,85.7656,85.8534,85.6583,85.8534,35617.0
2024-11-07 14:50:00,88.01,88.06,87.89,87.94,37309.0,85.8534,85.9022,85.7364,85.7851,37309.0
2024-11-07 14:55:00,87.95,88.2,87.95,88.19,82636.0,85.7949,86.0388,85.7949,86.029,82636.0
2024-11-07 15:00:00,88.19,88.21,88.09,88.18,45925.0,86.029,86.0485,85.9315,86.0193,45925.0
2024-11-07 15:05:00,88.17,88.22,88.15,88.2,45457.0,86.0095,86.0583,85.99,86.0388,45457.0
2024-11-07 15:10:00,88.2,88.26,88.18,88.21,108617.0,86.0388,86.0973,86.0193,86.0485,108617.0
2024-11-07 15:15:00,88.2,88.25,88.17,88.22,85095.0,86.0388,86.0876,86.0095,86.0583,85095.0
2024-11-07 15:20:00,88.23,88.29,88.17,88.23,235389.0,86.068,86.1266,86.0095,86.068,235389.0
2024-11-07 15:25:00,88.23,88.26,88.2,88.23,107423.0,86.068,86.0973,86.0388,86.068,107423.0
2024-11-07 15:30:00,88.22,88.28,88.18,88.26,168218.0,86.0583,86.1168,86.0193,86.0973,168218.0
2024-11-07 15:35:00,88.26,88.27,88.2,88.23,120095.0,86.0973,86.1071,86.0388,86.068,120095.0
2024-11-07 15:40:00,88.23,88.26,88.08,88.19,126378.0,86.068,86.0973,85.9217,86.029,126378.0
2024-11-07 15:45:00,88.2,88.26,88.15,88.25,211515.0,86.0388,86.0973,85.99,86.0876,211515.0
2024-11-07 15:50:00,88.26,88.26,88.12,88.17,112934.0,86.0973,86.0973,85.9607,86.0095,112934.0
2024-11-07 15:55:00,88.16,88.2,88.08,88.11,349458.0,85.9998,86.0388,85.9217,85.951,349458.0
2024-11-08 09:30:00,88.36,88.36,88.01,88.19,148492.0,86.1949,86.1949,85.8534,86.029,148492.0
2024-11-08 09:35:00,88.19,88.25,88.04,88.06,51360.0,86.029,86.0876,85.8827,85.9022,51360.0
2024-11-08 09:40:00,88.06,88.2,87.96,88.14,44797.0,85.9022,86.0388,85.8047,85.9802,44797.0
2024-11-08 09:45:00,88.14,88.47,88.08,88.25,106785.0,85.9802,86.3022,85.9217,86.0876,106785.0
2024-11-08 09:50:00,88.22,88.38,88.1,88.31,150878.0,86.0583,86.2144,85.9412,86.1461,150878.0
2024-11-08 09:55:00,88.31,88.69,88.24,88.6,78230.0,86.1461,86.5168,86.0778,86.429,78230.0
2024-11-08 10:00:00,88.56,88.62,88.36,88.42,60356.0,86.39,86.4485,86.1949,86.2534,60356.0
2024-11-08 10:05:00,88.42,88.62,88.41,88.52,52675.0,86.2534,86.4485,86.2436,86.3509,52675.0
2024-11-08 10:10:00,88.49,88.57,88.31,88.42,33469.0,86.3217,86.3997,86.1461,86.2534,33469.0
2024-11-08 10:15:00,88.4,88.5,88.38,88.39,68500.0,86.2339,86.3314,86.2144,86.2241,68500.0
2024-11-08 10:20:00,88.37,88.41,88.32,88.33,43940.0,86.2046,86.2436,86.1558,86.1656,43940.0
2024-11-08 10:25:00,88.31,88.36,88.26,88.36,40251.0,86.1461,86.1949,86.0973,86.1949,40251.0
2024-11-08 10:30:00,88.34,88.34,88.27,88.29,27715.0,86.1753,86.1753,86.1071,86.1266,27715.0
2024-11-08 10:35:00,88.3,88.38,88.29,88.34,40943.0,86.1363,86.2144,86.1266,86.1753,40943.0
2024-11-08 10:40:00,88.34,88.36,88.28,88.34,36712.0,86.1753,86.1949,86.1168,86.1753,36712.0
2024-11-08 10:45:00,88.35,88.38,88.29,88.33,25744.0,86.1851,86.2144,86.1266,86.1656,25744.0
2024-11-08 10:50:00,88.29,88.35,88.26,88.28,38013.0,86.1266,86.1851,86.0973,86.1168,38013.0
2024-11-08 10:55:00,88.28,88.33,88.24,88.27,30800.0,86.1168,86.1656,86.0778,86.1071,30800.0
2024-11-08 11:00:00,88.29,88.34,88.25,88.34,34725.0,86.1266,86.1753,86.0876,86.1753,34725.0
2024-11-08 11:05:00,88.32,88.32,88.22,88.25,29888.0,86.1558,86.1558,86.0583,86.0876,29888.0
2024-11-08 11:10:00,88.24,88.27,88.2,88.21,21408.0,86.0778,86.1071,86.0388,86.0485,21408.0
2024-11-08 11:15:00,88.22,88.3,88.18,88.27,19363.0,86.0583,86.1363,86.0193,86.1071,19363.0
2024-11-08 11:20:00,88.27,88.31,88.24,88.29,35626.0,86.1071,86.1461,86.0778,86.1266,35626.0
2024-11-08 11:25:00,88.29,88.35,88.27,88.31,31821.0,86.1266,86.1851,86.1071,86.1461,31821.0
2024-11-08 11:30:00,88.31,88.32,88.27,88.3,25577.0,86.1461,86.1558,86.1071,86.1363,25577.0
2024-11-08 11:35:00,88.3,88.34,88.27,88.31,29105.0,86.1363,86.1753,86.1071,86.1461,29105.0
2024-11-08 11:40:00,88.32,88.38,88.29,88.32,47687.0,86.1558,86.2144,86.1266,86.1558,47687.0
2024-11-08 11:45:00,88.35,88.39,88.27,88.36,74036.0,86.1851,86.2241,86.1071,86.1949,74036.0
2024-11-08 11:50:00,88.38,88.4,88.31,88.34,51658.0,86.2144,86.2339,86.1461,86.1753,51658.0
2024-11-08 11:55:00,88.34,88.34,88.21,88.25,40071.0,86.1753,86.1753,86.0485,86.0876,40071.0
2024-11-08 12:00:00,88.25,88.34,88.22,88.29,25932.0,86.0876,86.1753,86.0583,86.1266,25932.0
2024-11-08 12:05:00,88.3,88.33,88.23,88.31,27830.0,86.1363,86.1656,86.068,86.1461,27830.0
2024-11-08 12:10:00,88.3,88.37,88.3,88.36,39586.0,86.1363,86.2046,86.1363,86.1949,39586.0
2024-11-08 12:15:00,88.34,88.38,88.32,88.34,57276.0,86.1753,86.2144,86.1558,86.1753,57276.0
2024-11-08 12:20:00,88.34,88.46,88.3,88.45,187482.0,86.1753,86.2924,86.1363,86.2827,187482.0
2024-11-08 12:25:00,88.45,88.5,88.3,88.37,37880.0,86.2827,86.3314,86.1363,86.2046,37880.0
2024-11-08 12:30:00,88.39,88.4,88.29,88.3,19542.0,86.2241,86.2339,86.1266,86.1363,19542.0
2024-11-08 12:35:00,88.3,88.33,88.26,88.31,23192.0,86.1363,86.1656,86.0973,86.1461,23192.0
2024-11-08 12:40:00,88.3,88.38,88.29,88.35,33273.0,86.1363,86.2144,86.1266,86.1851,33273.0
2024-11-08 12:45:00,88.34,88.41,88.34,88.38,29530.0,86.1753,86.2436,86.1753,86.2144,29530.0
2024-11-08 12:50:00,88.37,88.4,88.31,88.38,22656.0,86.2046,86.2339,86.1461,86.2144,22656.0
2024-11-08 12:55:00,88.38,88.41,88.36,88.4,26114.0,86.2144,86.2436,86.1949,86.2339,26114.0
2024-11-08 13:00:00,88.4,88.46,88.39,88.41,15270.0,86.2339,86.2924,86.2241,86.2436,15270.0
2024-11-08 13:05:00,88.41,88.42,88.35,88.36,18748.0,86.2436,86.2534,86.1851,86.1949,18748.0
2024-11-08 13:10:00,88.36,88.37,88.27,88.29,20999.0,86.1949,86.2046,86.1071,86.1266,20999.0
2024-11-08 13:15:00,88.3,88.34,88.28,88.3,32234.0,86.1363,86.1753,86.1168,86.1363,32234.0
2024-11-08 13:20:00,88.32,88.36,88.29,88.34,26214.0,86.1558,86.1949,86.1266,86.1753,26214.0
2024-11-08 13:25:00,88.34,88.36,88.28,88.31,32041.0,86.1753,86.1949,86.1168,86.1461,32041.0
2024-11-08 13:30:00,88.32,88.32,88.2,88.2,23759.0,86.1558,86.1558,86.0388,86.0388,23759.0
2024-11-08 13:35:00,88.2,88.23,88.15,88.22,40010.0,86.0388,86.068,85.99,86.0583,40010.0
2024-11-08 13:40:00,88.22,88.24,88.12,88.13,36535.0,86.0583,86.0778,85.9607,85.9705,36535.0
2024-11-08 13:45:00,88.13,88.19,88.11,88.12,46856.0,85.9705,86.029,85.951,85.9607,46856.0
2024-11-08 13:50:00,88.11,88.12,88.01,88.02,58124.0,85.951,85.9607,85.8534,85.8632,58124.0
2024-11-08 13:55:00,88.03,88.15,88.01,88.11,36005.0,85.8729,85.99,85.8534,85.951,36005.0
2024-11-08 14:00:00,88.13,88.13,88.06,88.13,35789.0,85.9705,85.9705,85.9022,85.9705,35789.0
2024-11-08 14:05:00,88.12,88.17,88.11,88.15,39666.0,85.9607,86.0095,85.951,85.99,39666.0
2024-11-08 14:10:00,88.14,88.18,88.13,88.15,40096.0,85.9802,86.0193,85.9705,85.99,40096.0
2024-11-08 14:15:00,88.15,88.21,88.13,88.14,38261.0,85.99,86.0485,85.9705,85.9802,38261.0
2024-11-08 14:20:00,88.14,88.16,88.11,88.14,40620.0,85.9802,85.9998,85.951,85.9802,40620.0
2024-11-08 14:25:00,88.14,88.17,88.09,88.15,33024.0,85.9802,86.0095,85.9315,85.99,33024.0
2024-11-08 14:30:00,88.15,88.42,88.14,88.35,95559.0,85.99,86.2534,85.9802,86.1851,95559.0
2024-11-08 14:35:00,88.36,88.37,88.29,88.3,25998.0,86.1949,86.2046,86.1266,86.1363,25998.0
2024-11-08 14:40:00,88.31,88.32,88.29,88.31,26453.0,86.1461,86.1558,86.1266,86.1461,26453.0
2024-11-08 14:45:00,88.31,88.32,88.21,88.24,39046.0,86.1461,86.1558,86.0485,86.0778,39046.0
2024-11-08 14:50:00,88.24,88.28,88.2,88.28,40206.0,86.0778,86.1168,86.0388,86.1168,40206.0
2024-11-08 14:55:00,88.28,88.3,88.2,88.2,43429.0,86.1168,86.1363,86.0388,86.0388,43429.0
2024-11-08 15:00:00,88.2,88.21,88.04,88.08,43401.0,86.0388,86.0485,85.8827,85.9217,43401.0
2024-11-08 15:05:00,88.08,88.13,88.07,88.11,31834.0,85.9217,85.9705,85.912,85.951,31834.0
2024-11-08 15:10:00,88.11,88.11,88.03,88.06,52068.0,85.951,85.951,85.8729,85.9022,52068.0
2024-11-08 15:15:00,88.06,88.17,88.05,88.08,48853.0,85.9022,86.0095,85.8925,85.9217,48853.0
2024-11-08 15:20:00,88.1,88.1,88.02,88.04,66771.0,85.9412,85.9412,85.8632,85.8827,66771.0
2024-11-08 15:25:00,88.04,88.05,87.98,87.99,64071.0,85.8827,85.8925,85.8242,85.8339,64071.0
2024-11-08 15:30:00,87.99,88.03,87.89,87.9,90506.0,85.8339,85.8729,85.7364,85.7461,90506.0
2024-11-08 15:35:00,87.9,87.93,87.79,87.91,124005.0,85.7461,85.7754,85.6388,85.7559,124005.0
2024-11-08 15:40:00,87.91,87.96,87.83,87.84,82623.0,85.7559,85.8047,85.6778,85.6876,82623.0
2024-11-08 15:45:00,87.84,87.98,87.68,87.75,215222.0,85.6876,85.8242,85.5315,85.5998,215222.0
2024-11-08 15:50:00,87.75,87.82,87.73,87.8,245459.0,85.5998,85.6681,85.5803,85.6486,245459.0
2024-11-08 15:55:00,87.8,87.8,87.57,87.7,582502.0,85.6486,85.6486,85.4242,85.551,582502.0
2024-11-11 09:30:00,88.21,88.34,87.75,88.14,84042.0,86.0485,86.1753,85.5998,85.9802,84042.0
2024-11-11 09:35:00,88.1,88.38,87.91,88.35,65228.0,85.9412,86.2144,85.7559,86.1851,65228.0
2024-11-11 09:40:00,88.35,88.82,88.35,88.65,22479.0,86.1851,86.6436,86.1851,86.4778,22479.0
2024-11-11 09:45:00,88.67,88.72,88.41,88.49,28863.0,86.4973,86.546,86.2436,86.3217,28863.0
2024-11-11 09:50:00,88.52,88.54,88.33,88.36,22403.0,86.3509,86.3704,86.1656,86.1949,22403.0
2024-11-11 09:55:00,88.36,88.52,88.35,88.45,58549.0,86.1949,86.3509,86.1851,86.2827,58549.0
2024-11-11 10:00:00,88.45,88.73,88.45,88.7,24547.0,86.2827,86.5558,86.2827,86.5265,24547.0
2024-11-11 10:05:00,88.71,88.71,88.36,88.36,20363.0,86.5363,86.5363,86.1949,86.1949,20363.0
2024-11-11 10:10:00,88.39,88.39,88.25,88.28,20319.0,86.2241,86.2241,86.0876,86.1168,20319.0
2024-11-11 10:15:00,88.29,88.4,88.24,88.31,20248.0,86.1266,86.2339,86.0778,86.1461,20248.0
2024-11-11 10:20:00,88.31,88.35,88.23,88.26,48260.0,86.1461,86.1851,86.068,86.0973,48260.0
2024-11-11 10:25:00,88.27,88.28,88.13,88.14,15691.0,86.1071,86.1168,85.9705,85.9802,15691.0
2024-11-11 10:30:00,88.13,88.13,87.84,87.87,60712.0,85.9705,85.9705,85.6876,85.7169,60712.0
2024-11-11 10:35:00,87.84,88.01,87.82,88.01,33003.0,85.6876,85.8534,85.6681,85.8534,33003.0
2024-11-11 10:40:00,88.04,88.07,87.98,88.05,30335.0,85.8827,85.912,85.8242,85.8925,30335.0
2024-11-11 10:45:00,88.07,88.11,87.97,88.06,15730.0,85.912,85.951,85.8144,85.9022,15730.0
2024-11-11 10:50:00,88.06,88.18,88.04,88.17,23439.0,85.9022,86.0193,85.8827,86.0095,23439.0
2024-11-11 10:55:00,88.17,88.27,88.15,88.27,16271.0,86.0095,86.1071,85.99,86.1071,16271.0
2024-11-11 11:00:00,88.26,88.33,88.21,88.22,13645.0,86.0973,86.1656,86.0485,86.0583,13645.0
2024-11-11 11:05:00,88.2,88.34,88.18,88.27,21745.0,86.0388,86.1753,86.0193,86.1071,21745.0
2024-11-11 11:10:00,88.28,88.3,88.24,88.26,13519.0,86.1168,86.1363,86.0778,86.0973,13519.0
2024-11-11 11:15:00,88.26,88.34,88.24,88.31,18640.0,86.0973,86.1753,86.0778,86.1461,18640.0
2024-11-11 11:20:00,88.32,88.35,88.24,88.34,30420.0,86.1558,86.1851,86.0778,86.1753,30420.0
2024-11-11 11:25:00,88.33,88.43,88.31,88.39,16579.0,86.1656,86.2631,86.1461,86.2241,16579.0
2024-11-11 11:30:00,88.38,88.48,88.33,88.48,27628.0,86.2144,86.3119,86.1656,86.3119,27628.0
2024-11-11 11:35:00,88.48,88.57,88.44,88.45,25640.0,86.3119,86.3997,86.2729,86.2827,25640.0
2024-11-11 11:40:00,88.44,88.46,88.38,88.42,18115.0,86.2729,86.2924,86.2144,86.2534,18115.0
2024-11-11 11:45:00,88.42,88.51,88.42,88.49,22860.0,86.2534,86.3412,86.2534,86.3217,22860.0
2024-11-11 11:50:00,88.48,88.55,88.48,88.52,19945.0,86.3119,86.3802,86.3119,86.3509,19945.0
2024-11-11 11:55:00,88.51,88.56,88.48,88.53,14054.0,86.3412,86.39,86.3119,86.3607,14054.0
2024-11-11 12:00:00,88.53,88.58,88.5,88.56,18043.0,86.3607,86.4095,86.3314,86.39,18043.0
2024-11-11 12:05:00,88.55,88.55,88.45,88.45,20917.0,86.3802,86.3802,86.2827,86.2827,20917.0
2024-11-11 12:10:00,88.45,88.53,88.44,88.49,15065.0,86.2827,86.3607,86.2729,86.3217,15065.0
2024-11-11 12:15:00,88.5,88.54,88.48,88.49,12503.0,86.3314,86.3704,86.3119,86.3217,12503.0
2024-11-11 12:20:00,88.48,88.49,88.36,88.41,66757.0,86.3119,86.3217,86.1949,86.2436,66757.0
2024-11-11 12:25:00,88.4,88.58,88.39,88.49,20226.0,86.2339,86.4095,86.2241,86.3217,20226.0
2024-11-11 12:30:00,88.48,88.5,88.41,88.42,16178.0,86.3119,86.3314,86.2436,86.2534,16178.0
2024-11-11 12:35:00,88.42,88.43,88.37,88.42,13320.0,86.2534,86.2631,86.2046,86.2534,13320.0
2024-11-11 12:40:00,88.42,88.43,88.37,88.39,17407.0,86.2534,86.2631,86.2046,86.2241,17407.0
2024-11-11 12:45:00,88.38,88.43,88.35,88.39,23542.0,86.2144,86.2631,86.1851,86.2241,23542.0
2024-11-11 12:50:00,88.37,88.44,88.37,88.4,11638.0,86.2046,86.2729,86.2046,86.2339,11638.0
2024-11-11 12:55:00,88.4,88.41,88.36,88.36,10575.0,86.2339,86.2436,86.1949,86.1949,10575.0
2024-11-11 13:00:00,88.37,88.43,88.33,88.42,12461.0,86.2046,86.2631,86.1656,86.2534,12461.0
2024-11-11 13:05:00,88.42,88.42,88.32,88.36,15381.0,86.2534,86.2534,86.1558,86.1949,15381.0
2024-11-11 13:10:00,88.38,88.46,88.34,88.4,14452.0,86.2144,86.2924,86.1753,86.2339,14452.0
2024-11-11 13:15:00,88.41,88.44,88.38,88.39,12957.0,86.2436,86.2729,86.2144,86.2241,12957.0
2024-11-11 13:20:00,88.39,88.4,88.34,88.4,12858.0,86.2241,86.2339,86.1753,86.2339,12858.0
2024-11-11 13:25:00,88.39,88.43,88.36,88.37,23017.0,86.2241,86.2631,86.1949,86.2046,23017.0
2024-11-11 13:30:00,88.38,88.4,88.23,88.23,17204.0,86.2144,86.2339,86.068,86.068,17204.0
2024-11-11 13:35:00,88.24,88.29,88.22,88.22,12797.0,86.0778,86.1266,86.0583,86.0583,12797.0
2024-11-11 13:40:00,88.21,88.25,88.2,88.24,12735.0,86.0485,86.0876,86.0388,86.0778,12735.0
2024-11-11 13:45:00,88.23,88.27,88.2,88.23,8051.0,86.068,86.1071,86.0388,86.068,8051.0
2024-11-11 13:50:00,88.22,88.26,88.19,88.24,11087.0,86.0583,86.0973,86.029,86.0778,11087.0
2024-11-11 13:55:00,88.25,88.25,88.18,88.21,12310.0,86.0876,86.0876,86.0193,86.0485,12310.0
2024-11-11 14:00:00,88.22,88.23,88.11,88.12,20538.0,86.0583,86.068,85.951,85.9607,20538.0
2024-11-11 14:05:00,88.12,88.17,88.11,88.17,14607.0,85.9607,86.0095,85.951,86.0095,14607.0
2024-11-11 14:10:00,88.17,88.17,88.08,88.1,25337.0,86.0095,86.0095,85.9217,85.9412,25337.0
2024-11-11 14:15:00,88.09,88.13,88.06,88.09,16154.0,85.9315,85.9705,85.9022,85.9315,16154.0
2024-11-11 14:20:00,88.1,88.13,88.06,88.07,21302.0,85.9412,85.9705,85.9022,85.912,21302.0
2024-11-11 14:25:00,88.06,88.07,87.98,88.0,26639.0,85.9022,85.912,85.8242,85.8437,26639.0
2024-11-11 14:30:00,88.01,88.02,87.95,87.99,20708.0,85.8534,85.8632,85.7949,85.8339,20708.0
2024-11-11 14:35:00,88.0,88.01,87.93,87.93,18788.0,85.8437,85.8534,85.7754,85.7754,18788.0
2024-11-11 14:40:00,87.94,88.01,87.93,87.98,15583.0,85.7851,85.8534,85.7754,85.8242,15583.0
2024-11-11 14:45:00,87.98,88.08,87.98,88.04,32434.0,85.8242,85.9217,85.8242,85.8827,32434.0
2024-11-11 14:50:00,88.04,88.11,88.04,88.07,14114.0,85.8827,85.951,85.8827,85.912,14114.0
2024-11-11 14:55:00,88.07,88.08,87.98,88.03,30557.0,85.912,85.9217,85.8242,85.8729,30557.0
2024-11-11 15:00:00,88.02,88.03,87.99,88.01,17993.0,85.8632,85.8729,85.8339,85.8534,17993.0
2024-11-11 15:05:00,88.01,88.01,87.96,87.97,19050.0,85.8534,85.8534,85.8047,85.8144,19050.0
2024-11-11 15:10:00,87.96,87.99,87.94,87.96,27267.0,85.8047,85.8339,85.7851,85.8047,27267.0
2024-11-11 15:15:00,87.98,88.04,87.97,88.0,22192.0,85.8242,85.8827,85.8144,85.8437,22192.0
2024-11-11 15:20:00,88.0,88.08,87.98,88.0,19823.0,85.8437,85.9217,85.8242,85.8437,19823.0
2024-11-11 15:25:00,88.0,88.03,87.97,88.0,25131.0,85.8437,85.8729,85.8144,85.8437,25131.0
2024-11-11 15:30:00,88.0,88.0,87.88,87.91,29388.0,85.8437,85.8437,85.7266,85.7559,29388.0
2024-11-11 15:35:00,87.92,88.0,87.9,87.99,25386.0,85.7656,85.8437,85.7461,85.8339,25386.0
2024-11-11 15:40:00,87.98,88.16,87.98,88.11,33755.0,85.8242,85.9998,85.8242,85.951,33755.0
2024-11-11 15:45:00,88.12,88.17,88.07,88.09,33451.0,85.9607,86.0095,85.912,85.9315,33451.0
2024-11-11 15:50:00,88.09,88.14,88.06,88.1,66269.0,85.9315,85.9802,85.9022,85.9412,66269.0
2024-11-11 15:55:00,88.11,88.31,88.04,88.25,282797.0,85.951,86.1461,85.8827,86.0876,282797.0
2024-11-12 09:30:00,88.23,88.49,88.02,88.36,85702.0,86.068,86.3217,85.8632,86.1949,85702.0
2024-11-12 09:35:00,88.31,88.32,87.8,87.88,39246.0,86.1461,86.1558,85.6486,85.7266,39246.0
2024-11-12 09:40:00,87.88,88.14,87.84,87.9,19467.0,85.7266,85.9802,85.6876,85.7461,19467.0
2024-11-12 09:45:00,87.9,88.01,87.83,87.92,61344.0,85.7461,85.8534,85.6778,85.7656,61344.0
2024-11-12 09:50:00,87.93,88.27,87.91,88.27,13026.0,85.7754,86.1071,85.7559,86.1071,13026.0
2024-11-12 09:55:00,88.29,88.32,88.17,88.29,17931.0,86.1266,86.1558,86.0095,86.1266,17931.0
2024-11-12 10:00:00,88.25,88.25,88.0,88.08,41483.0,86.0876,86.0876,85.8437,85.9217,41483.0
2024-11-12 10:05:00,88.09,88.29,88.01,88.23,44940.0,85.9315,86.1266,85.8534,86.068,44940.0
2024-11-12 10:10:00,88.25,88.38,88.18,88.31,47706.0,86.0876,86.2144,86.0193,86.1461,47706.0
2024-11-12 10:15:00,88.33,88.41,88.14,88.14,41434.0,86.1656,86.2436,85.9802,85.9802,41434.0
2024-11-12 10:20:00,88.16,88.22,88.05,88.14,31895.0,85.9998,86.0583,85.8925,85.9802,31895.0
2024-11-12 10:25:00,88.12,88.24,88.12,88.21,17194.0,85.9607,86.0778,85.9607,86.0485,17194.0
2024-11-12 10:30:00,88.2,88.22,88.08,88.12,18614.0,86.0388,86.0583,85.9217,85.9607,18614.0
2024-11-12 10:35:00,88.1,88.26,88.1,88.19,21590.0,85.9412,86.0973,85.9412,86.029,21590.0
2024-11-12 10:40:00,88.17,88.21,88.15,88.19,20756.0,86.0095,86.0485,85.99,86.029,20756.0
2024-11-12 10:45:00,88.2,88.26,88.07,88.08,34934.0,86.0388,86.0973,85.912,85.9217,34934.0
2024-11-12 10:50:00,88.07,88.15,88.03,88.15,41884.0,85.912,85.99,85.8729,85.99,41884.0
2024-11-12 10:55:00,88.14,88.21,88.1,88.11,30772.0,85.9802,86.0485,85.9412,85.951,30772.0
2024-11-12 11:00:00,88.13,88.13,87.92,87.97,30926.0,85.9705,85.9705,85.7656,85.8144,30926.0
2024-11-12 11:05:00,87.98,88.14,87.97,88.12,27836.0,85.8242,85.9802,85.8144,85.9607,27836.0
2024-11-12 11:10:00,88.13,88.22,88.11,88.16,30644.0,85.9705,86.0583,85.951,85.9998,30644.0
2024-11-12 11:15:00,88.17,88.3,88.13,88.2,38899.0,86.0095,86.1363,85.9705,86.0388,38899.0
2024-11-12 11:20:00,88.2,88.23,88.14,88.15,27492.0,86.0388,86.068,85.9802,85.99,27492.0
2024-11-12 11:25:00,88.15,88.17,87.99,87.99,26467.0,85.99,86.0095,85.8339,85.8339,26467.0
2024-11-12 11:30:00,87.99,87.99,87.83,87.84,25990.0,85.8339,85.8339,85.6778,85.6876,25990.0
2024-11-12 11:35:00,87.84,87.94,87.8,87.87,20204.0,85.6876,85.7851,85.6486,85.7169,20204.0
2024-11-12 11:40:00,87.9,87.99,87.85,87.98,32698.0,85.7461,85.8339,85.6974,85.8242,32698.0
2024-11-12 11:45:00,87.97,87.99,87.93,87.96,14722.0,85.8144,85.8339,85.7754,85.8047,14722.0
2024-11-12 11:50:00,87.95,87.99,87.94,87.96,14082.0,85.7949,85.8339,85.7851,85.8047,14082.0
2024-11-12 11:55:00,87.97,88.05,87.94,88.04,15099.0,85.8144,85.8925,85.7851,85.8827,15099.0
2024-11-12 12:00:00,88.05,88.09,88.03,88.08,16030.0,85.8925,85.9315,85.8729,85.9217,16030.0
2024-11-12 12:05:00,88.07,88.16,88.07,88.13,17352.0,85.912,85.9998,85.912,85.9705,17352.0
2024-11-12 12:10:00,88.11,88.21,88.09,88.2,12137.0,85.951,86.0485,85.9315,86.0388,12137.0
2024-11-12 12:15:00,88.2,88.25,88.16,88.17,23076.0,86.0388,86.0876,85.9998,86.0095,23076.0
2024-11-12 12:20:00,88.17,88.25,88.1,88.23,21887.0,86.0095,86.0876,85.9412,86.068,21887.0
2024-11-12 12:25:00,88.24,88.28,88.22,88.24,24534.0,86.0778,86.1168,86.0583,86.0778,24534.0
2024-11-12 12:30:00,88.24,88.27,88.18,88.27,24699.0,86.0778,86.1071,86.0193,86.1071,24699.0
2024-11-12 12:35:00,88.29,88.31,88.25,88.27,18464.0,86.1266,86.1461,86.0876,86.1071,18464.0
2024-11-12 12:40:00,88.29,88.31,88.26,88.29,16751.0,86.1266,86.1461,86.0973,86.1266,16751.0
2024-11-12 12:45:00,88.29,88.31,88.22,88.23,13380.0,86.1266,86.1461,86.0583,86.068,13380.0
2024-11-12 12:50:00,88.23,88.29,88.21,88.28,10862.0,86.068,86.1266,86.0485,86.1168,10862.0
2024-11-12 12:55:00,88.28,88.29,88.18,88.26,21901.0,86.1168,86.1266,86.0193,86.0973,21901.0
2024-11-12 13:00:00,88.24,88.3,88.19,88.24,36192.0,86.0778,86.1363,86.029,86.0778,36192.0
2024-11-12 13:05:00,88.25,88.29,88.23,88.25,8518.0,86.0876,86.1266,86.068,86.0876,8518.0
2024-11-12 13:10:00,88.25,88.25,88.18,88.21,11832.0,86.0876,86.0876,86.0193,86.0485,11832.0
2024-11-12 13:15:00,88.2,88.2,88.15,88.17,15665.0,86.0388,86.0388,85.99,86.0095,15665.0
2024-11-12 13:20:00,88.17,88.21,88.16,88.2,14469.0,86.0095,86.0485,85.9998,86.0388,14469.0
2024-11-12 13:25:00,88.2,88.25,88.19,88.24,20973.0,86.0388,86.0876,86.029,86.0778,20973.0
2024-11-12 13:30:00,88.24,88.28,88.23,88.27,10850.0,86.0778,86.1168,86.068,86.1071,10850.0
2024-11-12 13:35:00,88.28,88.34,88.28,88.34,8108.0,86.1168,86.1753,86.1168,86.1753,8108.0
2024-11-12 13:40:00,88.35,88.38,88.32,88.34,18048.0,86.1851,86.2144,86.1558,86.1753,18048.0
2024-11-12 13:45:00,88.34,88.44,88.31,88.42,22940.0,86.1753,86.2729,86.1461,86.2534,22940.0
2024-11-12 13:50:00,88.43,88.51,88.42,88.5,29749.0,86.2631,86.3412,86.2534,86.3314,29749.0
2024-11-12 13:55:00,88.51,88.64,88.51,88.61,19794.0,86.3412,86.468,86.3412,86.4387,19794.0
2024-11-12 14:00:00,88.61,88.69,88.61,88.65,12783.0,86.4387,86.5168,86.4387,86.4778,12783.0
2024-11-12 14:05:00,88.64,88.68,88.62,88.63,14579.0,86.468,86.507,86.4485,86.4582,14579.0
2024-11-12 14:10:00,88.63,88.66,88.59,88.66,12896.0,86.4582,86.4875,86.4192,86.4875,12896.0
2024-11-12 14:15:00,88.66,88.68,88.62,88.63,16978.0,86.4875,86.507,86.4485,86.4582,16978.0
2024-11-12 14:20:00,88.64,88.67,88.56,88.61,28448.0,86.468,86.4973,86.39,86.4387,28448.0
2024-11-12 14:25:00,88.61,88.7,88.61,88.67,55144.0,86.4387,86.5265,86.4387,86.4973,55144.0
2024-11-12 14:30:00,88.67,88.69,88.61,88.68,79299.0,86.4973,86.5168,86.4387,86.507,79299.0
2024-11-12 14:35:00,88.68,88.78,88.66,88.75,31191.0,86.507,86.6046,86.4875,86.5753,31191.0
2024-11-12 14:40:00,88.76,88.78,88.74,88.75,12995.0,86.5851,86.6046,86.5655,86.5753,12995.0
2024-11-12 14:45:00,88.77,88.82,88.74,88.77,31010.0,86.5948,86.6436,86.5655,86.5948,31010.0
2024-11-12 14:50:00,88.76,88.77,88.7,88.7,54467.0,86.5851,86.5948,86.5265,86.5265,54467.0
2024-11-12 14:55:00,88.71,88.75,88.67,88.67,18932.0,86.5363,86.5753,86.4973,86.4973,18932.0
2024-11-12 15:00:00,88.68,88.68,88.57,88.61,35048.0,86.507,86.507,86.3997,86.4387,35048.0
2024-11-12 15:05:00,88.61,88.73,88.61,88.72,44609.0,86.4387,86.5558,86.4387,86.546,44609.0
2024-11-12 15:10:00,88.72,88.75,88.68,88.7,36796.0,86.546,86.5753,86.507,86.5265,36796.0
2024-11-12 15:15:00,88.7,88.71,88.57,88.59,28831.0,86.5265,86.5363,86.3997,86.4192,28831.0
2024-11-12 15:20:00,88.59,88.65,88.56,88.63,25953.0,86.4192,86.4778,86.39,86.4582,25953.0
2024-11-12 15:25:00,88.63,88.66,88.56,88.58,22425.0,86.4582,86.4875,86.39,86.4095,22425.0
2024-11-12 15:30:00,88.57,88.59,88.44,88.44,45570.0,86.3997,86.4192,86.2729,86.2729,45570.0
2024-11-12 15:35:00,88.44,88.44,88.38,88.4,48441.0,86.2729,86.2729,86.2144,86.2339,48441.0
2024-11-12 15:40:00,88.4,88.41,88.28,88.34,52055.0,86.2339,86.2436,86.1168,86.1753,52055.0
2024-11-12 15:45:00,88.33,88.41,88.31,88.4,51872.0,86.1656,86.2436,86.1461,86.2339,51872.0
2024-11-12 15:50:00,88.39,88.39,88.28,88.3,66600.0,86.2241,86.2241,86.1168,86.1363,66600.0
2024-11-12 15:55:00,88.3,88.38,88.22,88.26,317547.0,86.1363,86.2144,86.0583,86.0973,317547.0
2024-11-13 09:30:00,87.99,88.21,87.75,88.14,109254.0,85.8339,86.0485,85.5998,85.9802,109254.0
2024-11-13 09:35:00,88.09,88.2,88.04,88.16,33511.0,85.9315,86.0388,85.8827,85.9998,33511.0
2024-11-13 09:40:00,88.16,88.23,87.97,87.97,33975.0,85.9998,86.068,85.8144,85.8144,33975.0
2024-11-13 09:45:00,87.97,88.26,87.97,88.19,66928.0,85.8144,86.0973,85.8144,86.029,66928.0
2024-11-13 09:50:00,88.2,88.21,87.85,87.92,57369.0,86.0388,86.0485,85.6974,85.7656,57369.0
2024-11-13 09:55:00,87.97,88.1,87.94,88.07,25652.0,85.8144,85.9412,85.7851,85.912,25652.0
2024-11-13 10:00:00,88.09,88.2,87.98,88.01,34275.0,85.9315,86.0388,85.8242,85.8534,34275.0
2024-11-13 10:05:00,87.99,88.01,87.83,88.0,40261.0,85.8339,85.8534,85.6778,85.8437,40261.0
2024-11-13 10:10:00,88.0,88.09,87.91,87.92,33588.0,85.8437,85.9315,85.7559,85.7656,33588.0
2024-11-13 10:15:00,87.91,87.92,87.73,87.77,37521.0,85.7559,85.7656,85.5803,85.6193,37521.0
2024-11-13 10:20:00,87.79,87.87,87.79,87.85,33592.0,85.6388,85.7169,85.6388,85.6974,33592.0
2024-11-13 10:25:00,87.83,87.94,87.83,87.93,23846.0,85.6778,85.7851,85.6778,85.7754,23846.0
2024-11-13 10:30:00,87.93,87.99,87.87,87.99,21233.0,85.7754,85.8339,85.7169,85.8339,21233.0
2024-11-13 10:35:00,87.97,88.03,87.84,87.86,29168.0,85.8144,85.8729,85.6876,85.7071,29168.0
2024-11-13 10:40:00,87.85,87.93,87.73,87.89,35681.0,85.6974,85.7754,85.5803,85.7364,35681.0
2024-11-13 10:45:00,87.88,88.01,87.87,87.99,25628.0,85.7266,85.8534,85.7169,85.8339,25628.0
2024-11-13 10:50:00,88.01,88.01,87.9,87.92,17860.0,85.8534,85.8534,85.7461,85.7656,17860.0
2024-11-13 10:55:00,87.92,88.0,87.88,88.0,31068.0,85.7656,85.8437,85.7266,85.8437,31068.0
2024-11-13 11:00:00,88.0,88.02,87.93,87.95,23125.0,85.8437,85.8632,85.7754,85.7949,23125.0
2024-11-13 11:05:00,87.94,87.95,87.85,87.9,30938.0,85.7851,85.7949,85.6974,85.7461,30938.0
2024-11-13 11:10:00,87.88,87.92,87.84,87.88,12480.0,85.7266,85.7656,85.6876,85.7266,12480.0
2024-11-13 11:15:00,87.88,87.88,87.74,87.74,14812.0,85.7266,85.7266,85.5901,85.5901,14812.0
2024-11-13 11:20:00,87.76,87.8,87.73,87.79,23921.0,85.6096,85.6486,85.5803,85.6388,23921.0
2024-11-13 11:25:00,87.79,87.83,87.77,87.77,24617.0,85.6388,85.6778,85.6193,85.6193,24617.0
2024-11-13 11:30:00,87.78,87.88,87.71,87.84,83053.0,85.6291,85.7266,85.5608,85.6876,83053.0
2024-11-13 11:35:00,87.84,87.95,87.84,87.94,34455.0,85.6876,85.7949,85.6876,85.7851,34455.0
2024-11-13 11:40:00,87.94,88.06,87.93,88.01,92461.0,85.7851,85.9022,85.7754,85.8534,92461.0
2024-11-13 11:45:00,88.0,88.02,87.85,87.98,125180.0,85.8437,85.8632,85.6974,85.8242,125180.0
2024-11-13 11:50:00,87.98,88.04,87.88,87.89,112986.0,85.8242,85.8827,85.7266,85.7364,112986.0
2024-11-13 11:55:00,87.9,87.99,87.88,87.97,36898.0,85.7461,85.8339,85.7266,85.8144,36898.0
2024-11-13 12:00:00,87.97,87.98,87.8,87.8,117289.0,85.8144,85.8242,85.6486,85.6486,117289.0
2024-11-13 12:05:00,87.79,87.97,87.79,87.91,21250.0,85.6388,85.8144,85.6388,85.7559,21250.0
2024-11-13 12:10:00,87.93,87.96,87.85,87.91,82516.0,85.7754,85.8047,85.6974,85.7559,82516.0
2024-11-13 12:15:00,87.92,87.92,87.8,87.84,51282.0,85.7656,85.7656,85.6486,85.6876,51282.0
2024-11-13 12:20:00,87.87,87.89,87.84,87.85,16408.0,85.7169,85.7364,85.6876,85.6974,16408.0
2024-11-13 12:25:00,87.86,87.96,87.84,87.89,16662.0,85.7071,85.8047,85.6876,85.7364,16662.0
2024-11-13 12:30:00,87.91,87.92,87.85,87.88,21272.0,85.7559,85.7656,85.6974,85.7266,21272.0
2024-11-13 12:35:00,87.89,87.94,87.89,87.94,23622.0,85.7364,85.7851,85.7364,85.7851,23622.0
2024-11-13 12:40:00,87.94,88.05,87.94,88.0,21644.0,85.7851,85.8925,85.7851,85.8437,21644.0
2024-11-13 12:45:00,88.02,88.02,87.95,87.96,29384.0,85.8632,85.8632,85.7949,85.8047,29384.0
2024-11-13 12:50:00,87.97,87.97,87.88,87.92,14605.0,85.8144,85.8144,85.7266,85.7656,14605.0
2024-11-13 12:55:00,87.93,88.01,87.92,87.97,29945.0,85.7754,85.8534,85.7656,85.8144,29945.0
2024-11-13 13:00:00,87.97,88.01,87.93,87.94,20673.0,85.8144,85.8534,85.7754,85.7851,20673.0
2024-11-13 13:05:00,87.94,87.96,87.89,87.91,18624.0,85.7851,85.8047,85.7364,85.7559,18624.0
2024-11-13 13:10:00,87.91,87.97,87.84,87.94,20346.0,85.7559,85.8144,85.6876,85.7851,20346.0
2024-11-13 13:15:00,87.94,87.96,87.79,87.8,29472.0,85.7851,85.8047,85.6388,85.6486,29472.0
2024-11-13 13:20:00,87.8,87.89,87.79,87.86,26050.0,85.6486,85.7364,85.6388,85.7071,26050.0
2024-11-13 13:25:00,87.86,87.87,87.8,87.85,37008.0,85.7071,85.7169,85.6486,85.6974,37008.0
2024-11-13 13:30:00,87.85,87.9,87.79,87.79,13460.0,85.6974,85.7461,85.6388,85.6388,13460.0
2024-11-13 13:35:00,87.79,87.85,87.73,87.84,52949.0,85.6388,85.6974,85.5803,85.6876,52949.0
2024-11-13 13:40:00,87.85,87.92,87.82,87.82,20633.0,85.6974,85.7656,85.6681,85.6681,20633.0
2024-11-13 13:45:00,87.81,87.89,87.79,87.8,20482.0,85.6583,85.7364,85.6388,85.6486,20482.0
2024-11-13 13:50:00,87.81,87.89,87.77,87.88,28243.0,85.6583,85.7364,85.6193,85.7266,28243.0
2024-11-13 13:55:00,87.88,87.91,87.84,87.9,15068.0,85.7266,85.7559,85.6876,85.7461,15068.0
2024-11-13 14:00:00,87.91,87.97,87.89,87.95,14880.0,85.7559,85.8144,85.7364,85.7949,14880.0
2024-11-13 14:05:00,87.95,87.98,87.87,87.88,19542.0,85.7949,85.8242,85.7169,85.7266,19542.0
2024-11-13 14:10:00,87.87,87.94,87.85,87.85,31649.0,85.7169,85.7851,85.6974,85.6974,31649.0
2024-11-13 14:15:00,87.85,87.86,87.72,87.73,25106.0,85.6974,85.7071,85.5705,85.5803,25106.0
2024-11-13 14:20:00,87.73,87.85,87.5,87.7,2425879.0,85.5803,85.6974,85.3559,85.551,2425879.0
2024-11-13 14:25:00,87.7,87.74,87.61,87.62,49221.0,85.551,85.5901,85.4632,85.473,49221.0
2024-11-13 14:30:00,87.62,87.67,87.58,87.65,39813.0,85.473,85.5218,85.434,85.5023,39813.0
2024-11-13 14:35:00,87.66,87.71,87.63,87.65,30568.0,85.512,85.5608,85.4827,85.5023,30568.0
2024-11-13 14:40:00,87.66,87.7,87.62,87.67,28915.0,85.512,85.551,85.473,85.5218,28915.0
2024-11-13 14:45:00,87.67,87.72,87.6,87.71,24097.0,85.5218,85.5705,85.4535,85.5608,24097.0
2024-11-13 14:50:00,87.71,87.71,87.61,87.64,26410.0,85.5608,85.5608,85.4632,85.4925,26410.0
2024-11-13 14:55:00,87.63,87.68,87.61,87.67,26300.0,85.4827,85.5315,85.4632,85.5218,26300.0
2024-11-13 15:00:00,87.67,87.73,87.64,87.65,37484.0,85.5218,85.5803,85.4925,85.5023,37484.0
2024-11-13 15:05:00,87.64,87.74,87.61,87.73,33337.0,85.4925,85.5901,85.4632,85.5803,33337.0
2024-11-13 15:10:00,87.73,87.76,87.7,87.73,39309.0,85.5803,85.6096,85.551,85.5803,39309.0
2024-11-13 15:15:00,87.73,87.76,87.65,87.66,40020.0,85.5803,85.6096,85.5023,85.512,40020.0
2024-11-13 15:20:00,87.66,87.72,87.65,87.69,49260.0,85.512,85.5705,85.5023,85.5413,49260.0
2024-11-13 15:25:00,87.7,87.72,87.62,87.63,60712.0,85.551,85.5705,85.473,85.4827,60712.0
2024-11-13 15:30:00,87.63,87.7,87.57,87.69,80071.0,85.4827,85.551,85.4242,85.5413,80071.0
2024-11-13 15:35:00,87.69,87.73,87.66,87.7,76737.0,85.5413,85.5803,85.512,85.551,76737.0
2024-11-13 15:40:00,87.68,87.85,87.68,87.84,70967.0,85.5315,85.6974,85.5315,85.6876,70967.0
2024-11-13 15:45:00,87.85,87.89,87.79,87.87,57316.0,85.6974,85.7364,85.6388,85.7169,57316.0
2024-11-13 15:50:00,87.87,88.0,87.87,88.0,108357.0,85.7169,85.8437,85.7169,85.8437,108357.0
2024-11-13 15:55:00,88.01,88.07,87.93,87.97,343413.0,85.8534,85.912,85.7754,85.8144,343413.0
2024-11-14 09:30:00,87.7,88.15,87.7,87.98,117455.0,85.551,85.99,85.551,85.8242,117455.0
2024-11-14 09:35:00,88.01,88.1,87.74,87.84,65952.0,85.8534,85.9412,85.5901,85.6876,65952.0
2024-11-14 09:40:00,87.86,87.88,87.68,87.76,50218.0,85.7071,85.7266,85.5315,85.6096,50218.0
2024-11-14 09:45:00,87.77,88.03,87.75,87.99,32382.0,85.6193,85.8729,85.5998,85.8339,32382.0
2024-11-14 09:50:00,88.01,88.07,87.85,87.85,19962.0,85.8534,85.912,85.6974,85.6974,19962.0
2024-11-14 09:55:00,87.86,87.89,87.46,87.51,44884.0,85.7071,85.7364,85.3169,85.3657,44884.0
2024-11-14 10:00:00,87.52,87.58,87.31,87.47,62305.0,85.3754,85.434,85.1706,85.3267,62305.0
2024-11-14 10:05:00,87.47,87.47,87.11,87.14,17104.0,85.3267,85.3267,84.9755,85.0048,17104.0
2024-11-14 10:10:00,87.14,87.17,86.95,87.02,84250.0,85.0048,85.034,84.8194,84.8877,84250.0
2024-11-14 10:15:00,87.03,87.14,87.01,87.14,36841.0,84.8974,85.0048,84.8779,85.0048,36841.0
2024-11-14 10:20:00,87.11,87.21,86.97,87.02,66630.0,84.9755,85.073,84.8389,84.8877,66630.0
2024-11-14 10:25:00,87.01,87.07,86.85,86.87,60059.0,84.8779,84.9365,84.7219,84.7414,60059.0
2024-11-14 10:30:00,86.86,86.99,86.82,86.95,51028.0,84.7316,84.8584,84.6926,84.8194,51028.0
2024-11-14 10:35:00,86.95,87.09,86.89,87.07,41749.0,84.8194,84.956,84.7609,84.9365,41749.0
2024-11-14 10:40:00,87.06,87.08,86.93,87.07,67784.0,84.9267,84.9462,84.7999,84.9365,67784.0
2024-11-14 10:45:00,87.08,87.16,86.93,86.95,50017.0,84.9462,85.0243,84.7999,84.8194,50017.0
2024-11-14 10:50:00,86.95,87.07,86.92,87.06,44399.0,84.8194,84.9365,84.7901,84.9267,44399.0
2024-11-14 10:55:00,87.05,87.09,86.97,87.01,35924.0,84.917,84.956,84.8389,84.8779,35924.0
2024-11-14 11:00:00,86.99,87.04,86.94,86.99,48091.0,84.8584,84.9072,84.8097,84.8584,48091.0
2024-11-14 11:05:00,87.0,87.02,86.91,86.95,27468.0,84.8682,84.8877,84.7804,84.8194,27468.0
2024-11-14 11:10:00,86.94,87.02,86.94,86.98,37144.0,84.8097,84.8877,84.8097,84.8487,37144.0
2024-11-14 11:15:00,86.99,87.05,86.96,86.97,29034.0,84.8584,84.917,84.8292,84.8389,29034.0
2024-11-14 11:20:00,86.97,87.02,86.95,86.97,33380.0,84.8389,84.8877,84.8194,84.8389,33380.0
2024-11-14 11:25:00,86.98,86.99,86.92,86.96,31012.0,84.8487,84.8584,84.7901,84.8292,31012.0
2024-11-14 11:30:00,86.97,87.07,86.89,86.91,42304.0,84.8389,84.9365,84.7609,84.7804,42304.0
2024-11-14 11:35:00,86.91,86.96,86.85,86.86,31524.0,84.7804,84.8292,84.7219,84.7316,31524.0
2024-11-14 11:40:00,86.85,86.86,86.76,86.76,52987.0,84.7219,84.7316,84.6341,84.6341,52987.0
2024-11-14 11:45:00,86.76,86.78,86.55,86.56,54145.0,84.6341,84.6536,84.4292,84.439,54145.0
2024-11-14 11:50:00,86.57,86.66,86.4,86.46,57685.0,84.4487,84.5365,84.2829,84.3414,57685.0
2024-11-14 11:55:00,86.46,86.48,86.37,86.42,35741.0,84.3414,84.3609,84.2536,84.3024,35741.0
2024-11-14 12:00:00,86.42,86.5,86.4,86.48,32821.0,84.3024,84.3804,84.2829,84.3609,32821.0
2024-11-14 12:05:00,86.47,86.53,86.32,86.43,47278.0,84.3512,84.4097,84.2048,84.3122,47278.0
2024-11-14 12:10:00,86.43,86.57,86.42,86.52,29600.0,84.3122,84.4487,84.3024,84.3999,29600.0
2024-11-14 12:15:00,86.52,86.63,86.5,86.57,18873.0,84.3999,84.5072,84.3804,84.4487,18873.0
2024-11-14 12:20:00,86.58,86.65,86.47,86.48,61072.0,84.4585,84.5268,84.3512,84.3609,61072.0
2024-11-14 12:25:00,86.47,86.51,86.45,86.48,29772.0,84.3512,84.3902,84.3317,84.3609,29772.0
2024-11-14 12:30:00,86.48,86.56,86.47,86.52,39840.0,84.3609,84.439,84.3512,84.3999,39840.0
2024-11-14 12:35:00,86.52,86.57,86.48,86.5,40177.0,84.3999,84.4487,84.3609,84.3804,40177.0
2024-11-14 12:40:00,86.51,86.63,86.47,86.62,54289.0,84.3902,84.5072,84.3512,84.4975,54289.0
2024-11-14 12:45:00,86.62,86.63,86.38,86.46,35520.0,84.4975,84.5072,84.2634,84.3414,35520.0
2024-11-14 12:50:00,86.48,86.59,86.45,86.59,36671.0,84.3609,84.4682,84.3317,84.4682,36671.0
2024-11-14 12:55:00,86.6,86.62,86.53,86.59,23608.0,84.478,84.4975,84.4097,84.4682,23608.0
2024-11-14 13:00:00,86.61,86.65,86.55,86.56,20442.0,84.4877,84.5268,84.4292,84.439,20442.0
2024-11-14 13:05:00,86.56,86.64,86.56,86.6,23507.0,84.439,84.517,84.439,84.478,23507.0
2024-11-14 13:10:00,86.61,86.65,86.59,86.61,30746.0,84.4877,84.5268,84.4682,84.4877,30746.0
2024-11-14 13:15:00,86.61,86.61,86.54,86.54,41576.0,84.4877,84.4877,84.4195,84.4195,41576.0
2024-11-14 13:20:00,86.54,86.58,86.46,86.51,45940.0,84.4195,84.4585,84.3414,84.3902,45940.0
2024-11-14 13:25:00,86.51,86.59,86.51,86.56,32052.0,84.3902,84.4682,84.3902,84.439,32052.0
2024-11-14 13:30:00,86.57,86.58,86.5,86.5,28116.0,84.4487,84.4585,84.3804,84.3804,28116.0
2024-11-14 13:35:00,86.51,86.57,86.5,86.57,26214.0,84.3902,84.4487,84.3804,84.4487,26214.0
2024-11-14 13:40:00,86.56,86.68,86.56,86.67,32511.0,84.439,84.556,84.439,84.5463,32511.0
2024-11-14 13:45:00,86.68,86.68,86.62,86.65,25364.0,84.556,84.556,84.4975,84.5268,25364.0
2024-11-14 13:50:00,86.65,86.67,86.59,86.65,51915.0,84.5268,84.5463,84.4682,84.5268,51915.0
2024-11-14 13:55:00,86.65,86.66,86.53,86.55,35040.0,84.5268,84.5365,84.4097,84.4292,35040.0
2024-11-14 14:00:00,86.55,86.64,86.53,86.64,28897.0,84.4292,84.517,84.4097,84.517,28897.0
2024-11-14 14:05:00,86.63,86.66,86.6,86.6,36114.0,84.5072,84.5365,84.478,84.478,36114.0
2024-11-14 14:10:00,86.61,86.72,86.58,86.65,40841.0,84.4877,84.595,84.4585,84.5268,40841.0
2024-11-14 14:15:00,86.65,86.67,86.61,86.64,37213.0,84.5268,84.5463,84.4877,84.517,37213.0
2024-11-14 14:20:00,86.64,86.65,86.58,86.6,42619.0,84.517,84.5268,84.4585,84.478,42619.0
2024-11-14 14:25:00,86.6,86.82,86.6,86.77,86135.0,84.478,84.6926,84.478,84.6438,86135.0
2024-11-14 14:30:00,86.76,86.81,86.69,86.71,87405.0,84.6341,84.6828,84.5658,84.5853,87405.0
2024-11-14 14:35:00,86.71,86.76,86.65,86.72,32803.0,84.5853,84.6341,84.5268,84.595,32803.0
2024-11-14 14:40:00,86.69,86.75,86.68,86.72,32430.0,84.5658,84.6243,84.556,84.595,32430.0
2024-11-14 14:45:00,86.72,86.72,86.65,86.69,30162.0,84.595,84.595,84.5268,84.5658,30162.0
2024-11-14 14:50:00,86.69,86.75,86.68,86.73,25213.0,84.5658,84.6243,84.556,84.6048,25213.0
2024-11-14 14:55:00,86.73,86.76,86.65,86.7,36092.0,84.6048,84.6341,84.5268,84.5755,36092.0
2024-11-14 15:00:00,86.68,86.68,86.5,86.54,45095.0,84.556,84.556,84.3804,84.4195,45095.0
2024-11-14 15:05:00,86.53,86.55,86.39,86.44,49310.0,84.4097,84.4292,84.2731,84.3219,49310.0
2024-11-14 15:10:00,86.44,86.45,86.4,86.41,27349.0,84.3219,84.3317,84.2829,84.2926,27349.0
2024-11-14 15:15:00,86.41,86.53,86.4,86.45,64177.0,84.2926,84.4097,84.2829,84.3317,64177.0
2024-11-14 15:20:00,86.45,86.49,86.41,86.43,44104.0,84.3317,84.3707,84.2926,84.3122,44104.0
2024-11-14 15:25:00,86.43,86.52,86.42,86.48,44077.0,84.3122,84.3999,84.3024,84.3609,44077.0
2024-11-14 15:30:00,86.48,86.51,86.27,86.27,54231.0,84.3609,84.3902,84.1561,84.1561,54231.0
2024-11-14 15:35:00,86.27,86.32,86.19,86.23,76232.0,84.1561,84.2048,84.078,84.1171,76232.0
2024-11-14 15:40:00,86.22,86.23,86.14,86.14,75970.0,84.1073,84.1171,84.0293,84.0293,75970.0
2024-11-14 15:45:00,86.14,86.16,86.01,86.13,90493.0,84.0293,84.0488,83.9024,84.0195,90493.0
2024-11-14 15:50:00,86.12,86.22,85.97,86.02,182432.0,84.0097,84.1073,83.8634,83.9122,182432.0
2024-11-14 15:55:00,86.02,86.02,85.9,85.98,381851.0,83.9122,83.9122,83.7951,83.8732,381851.0
2024-11-15 09:30:00,85.47,86.1,85.01,86.02,493507.0,83.3757,83.9902,82.9269,83.9122,493507.0
2024-11-15 09:35:00,86.02,86.36,86.02,86.34,75766.0,83.9122,84.2439,83.9122,84.2244,75766.0
2024-11-15 09:40:00,86.36,86.39,86.14,86.35,105460.0,84.2439,84.2731,84.0293,84.2341,105460.0
2024-11-15 09:45:00,86.33,86.53,86.25,86.41,148730.0,84.2146,84.4097,84.1366,84.2926,148730.0
2024-11-15 09:50:00,86.41,86.48,86.2,86.23,44323.0,84.2926,84.3609,84.0878,84.1171,44323.0
2024-11-15 09:55:00,86.22,86.33,86.2,86.28,44578.0,84.1073,84.2146,84.0878,84.1658,44578.0
2024-11-15 10:00:00,86.28,86.33,86.02,86.05,70351.0,84.1658,84.2146,83.9122,83.9415,70351.0
2024-11-15 10:05:00,86.05,86.09,85.79,85.99,92266.0,83.9415,83.9805,83.6878,83.8829,92266.0
2024-11-15 10:10:00,85.98,86.23,85.97,86.13,74533.0,83.8732,84.1171,83.8634,84.0195,74533.0
2024-11-15 10:15:00,86.13,86.27,86.07,86.22,89737.0,84.0195,84.1561,83.961,84.1073,89737.0
2024-11-15 10:20:00,86.2,86.25,86.08,86.15,40891.0,84.0878,84.1366,83.9707,84.039,40891.0
2024-11-15 10:25:00,86.13,86.43,86.13,86.42,144102.0,84.0195,84.3122,84.0195,84.3024,144102.0
2024-11-15 10:30:00,86.43,86.43,86.2,86.31,94317.0,84.3122,84.3122,84.0878,84.1951,94317.0
2024-11-15 10:35:00,86.31,86.44,86.25,86.32,48405.0,84.1951,84.3219,84.1366,84.2048,48405.0
2024-11-15 10:40:00,86.32,86.82,86.31,86.81,79091.0,84.2048,84.6926,84.1951,84.6828,79091.0
2024-11-15 10:45:00,86.82,86.88,86.71,86.76,95396.0,84.6926,84.7511,84.5853,84.6341,95396.0
2024-11-15 10:50:00,86.76,86.84,86.5,86.6,70739.0,84.6341,84.7121,84.3804,84.478,70739.0
2024-11-15 10:55:00,86.62,86.62,86.44,86.46,64936.0,84.4975,84.4975,84.3219,84.3414,64936.0
2024-11-15 11:00:00,86.46,86.53,86.42,86.47,26639.0,84.3414,84.4097,84.3024,84.3512,26639.0
2024-11-15 11:05:00,86.48,86.69,86.46,86.67,101097.0,84.3609,84.5658,84.3414,84.5463,101097.0
2024-11-15 11:10:00,86.67,86.78,86.63,86.73,31595.0,84.5463,84.6536,84.5072,84.6048,31595.0
2024-11-15 11:15:00,86.73,86.9,86.68,86.88,42251.0,84.6048,84.7706,84.556,84.7511,42251.0
2024-11-15 11:20:00,86.9,86.99,86.81,86.96,82410.0,84.7706,84.8584,84.6828,84.8292,82410.0
2024-11-15 11:25:00,86.97,87.13,86.89,87.05,61702.0,84.8389,84.995,84.7609,84.917,61702.0
2024-11-15 11:30:00,87.05,87.08,86.9,86.92,30317.0,84.917,84.9462,84.7706,84.7901,30317.0
2024-11-15 11:35:00,86.92,86.93,86.83,86.92,28463.0,84.7901,84.7999,84.7023,84.7901,28463.0
2024-11-15 11:40:00,86.93,87.03,86.89,87.03,22533.0,84.7999,84.8974,84.7609,84.8974,22533.0
2024-11-15 11:45:00,87.03,87.15,86.98,87.0,35235.0,84.8974,85.0145,84.8487,84.8682,35235.0
2024-11-15 11:50:00,87.0,87.05,86.94,87.02,27037.0,84.8682,84.917,84.8097,84.8877,27037.0
2024-11-15 11:55:00,87.01,87.12,86.99,87.09,35428.0,84.8779,84.9852,84.8584,84.956,35428.0
2024-11-15 12:00:00,87.09,87.27,87.09,87.24,34056.0,84.956,85.1316,84.956,85.1023,34056.0
2024-11-15 12:05:00,87.25,87.29,87.16,87.16,34246.0,85.1121,85.1511,85.0243,85.0243,34246.0
2024-11-15 12:10:00,87.18,87.29,87.15,87.28,20691.0,85.0438,85.1511,85.0145,85.1413,20691.0
2024-11-15 12:15:00,87.29,87.29,87.22,87.28,48528.0,85.1511,85.1511,85.0828,85.1413,48528.0
2024-11-15 12:20:00,87.28,87.31,87.24,87.29,35952.0,85.1413,85.1706,85.1023,85.1511,35952.0
2024-11-15 12:25:00,87.3,87.31,87.23,87.3,28599.0,85.1608,85.1706,85.0925,85.1608,28599.0
2024-11-15 12:30:00,87.31,87.32,87.22,87.32,21133.0,85.1706,85.1803,85.0828,85.1803,21133.0
2024-11-15 12:35:00,87.31,87.38,87.28,87.37,32555.0,85.1706,85.2389,85.1413,85.2291,32555.0
2024-11-15 12:40:00,87.38,87.39,87.31,87.34,51808.0,85.2389,85.2486,85.1706,85.1999,51808.0
2024-11-15 12:45:00,87.35,87.35,87.13,87.17,34354.0,85.2096,85.2096,84.995,85.034,34354.0
2024-11-15 12:50:00,87.18,87.28,87.11,87.28,37172.0,85.0438,85.1413,84.9755,85.1413,37172.0
2024-11-15 12:55:00,87.28,87.34,87.26,87.29,38231.0,85.1413,85.1999,85.1218,85.1511,38231.0
2024-11-15 13:00:00,87.29,87.34,87.22,87.31,22311.0,85.1511,85.1999,85.0828,85.1706,22311.0
2024-11-15 13:05:00,87.32,87.33,87.21,87.24,44112.0,85.1803,85.1901,85.073,85.1023,44112.0
2024-11-15 13:10:00,87.24,87.36,87.22,87.35,29059.0,85.1023,85.2194,85.0828,85.2096,29059.0
2024-11-15 13:15:00,87.34,87.38,87.27,87.28,34631.0,85.1999,85.2389,85.1316,85.1413,34631.0
2024-11-15 13:20:00,87.28,87.4,87.26,87.36,17539.0,85.1413,85.2584,85.1218,85.2194,17539.0
2024-11-15 13:25:00,87.36,87.41,87.26,87.26,40523.0,85.2194,85.2681,85.1218,85.1218,40523.0
2024-11-15 13:30:00,87.26,87.33,87.24,87.29,34878.0,85.1218,85.1901,85.1023,85.1511,34878.0
2024-11-15 13:35:00,87.29,87.38,87.27,87.33,47912.0,85.1511,85.2389,85.1316,85.1901,47912.0
2024-11-15 13:40:00,87.33,87.38,87.3,87.31,43273.0,85.1901,85.2389,85.1608,85.1706,43273.0
2024-11-15 13:45:00,87.33,87.34,87.24,87.28,38570.0,85.1901,85.1999,85.1023,85.1413,38570.0
2024-11-15 13:50:00,87.28,87.35,87.27,87.29,36368.0,85.1413,85.2096,85.1316,85.1511,36368.0
2024-11-15 13:55:00,87.3,87.33,87.22,87.32,53647.0,85.1608,85.1901,85.0828,85.1803,53647.0
2024-11-15 14:00:00,87.32,87.34,87.23,87.27,54266.0,85.1803,85.1999,85.0925,85.1316,54266.0
2024-11-15 14:05:00,87.28,87.38,87.26,87.33,37238.0,85.1413,85.2389,85.1218,85.1901,37238.0
2024-11-15 14:10:00,87.34,87.35,87.31,87.31,46856.0,85.1999,85.2096,85.1706,85.1706,46856.0
2024-11-15 14:15:00,87.31,87.4,87.3,87.35,32156.0,85.1706,85.2584,85.1608,85.2096,32156.0
2024-11-15 14:20:00,87.35,87.35,87.2,87.2,62637.0,85.2096,85.2096,85.0633,85.0633,62637.0
2024-11-15 14:25:00,87.2,87.27,87.2,87.26,53969.0,85.0633,85.1316,85.0633,85.1218,53969.0
2024-11-15 14:30:00,87.26,87.3,87.21,87.22,48887.0,85.1218,85.1608,85.073,85.0828,48887.0
2024-11-15 14:35:00,87.21,87.32,87.2,87.23,55583.0,85.073,85.1803,85.0633,85.0925,55583.0
2024-11-15 14:40:00,87.22,87.41,87.21,87.4,52122.0,85.0828,85.2681,85.073,85.2584,52122.0
2024-11-15 14:45:00,87.4,87.48,87.34,87.42,50175.0,85.2584,85.3364,85.1999,85.2779,50175.0
2024-11-15 14:50:00,87.42,87.48,87.39,87.4,43721.0,85.2779,85.3364,85.2486,85.2584,43721.0
2024-11-15 14:55:00,87.41,87.42,87.26,87.28,36982.0,85.2681,85.2779,85.1218,85.1413,36982.0
2024-11-15 15:00:00,87.28,87.32,87.24,87.27,35217.0,85.1413,85.1803,85.1023,85.1316,35217.0
2024-11-15 15:05:00,87.26,87.34,87.25,87.32,31688.0,85.1218,85.1999,85.1121,85.1803,31688.0
2024-11-15 15:10:00,87.32,87.33,87.23,87.28,47392.0,85.1803,85.1901,85.0925,85.1413,47392.0
2024-11-15 15:15:00,87.29,87.38,87.26,87.29,45511.0,85.1511,85.2389,85.1218,85.1511,45511.0
2024-11-15 15:20:00,87.29,87.4,87.29,87.38,37707.0,85.1511,85.2584,85.1511,85.2389,37707.0
2024-11-15 15:25:00,87.38,87.42,87.25,87.26,51602.0,85.2389,85.2779,85.1121,85.1218,51602.0
2024-11-15 15:30:00,87.26,87.41,87.23,87.38,86306.0,85.1218,85.2681,85.0925,85.2389,86306.0
2024-11-15 15:35:00,87.39,87.49,87.35,87.43,54479.0,85.2486,85.3462,85.2096,85.2876,54479.0
2024-11-15 15:40:00,87.43,87.44,87.33,87.34,61737.0,85.2876,85.2974,85.1901,85.1999,61737.0
2024-11-15 15:45:00,87.33,87.5,87.31,87.44,86427.0,85.1901,85.3559,85.1706,85.2974,86427.0
2024-11-15 15:50:00,87.43,87.49,87.29,87.48,161437.0,85.2876,85.3462,85.1511,85.3364,161437.0
2024-11-15 15:55:00,87.46,87.57,87.44,87.52,455419.0,85.3169,85.4242,85.2974,85.3754,455419.0
2024-11-18 09:30:00,87.5,87.86,87.08,87.58,181084.0,85.3559,85.7071,84.9462,85.434,181084.0
2024-11-18 09:35:00,87.58,87.96,87.57,87.74,112552.0,85.434,85.8047,85.4242,85.5901,112552.0
2024-11-18 09:40:00,87.69,88.05,87.63,87.95,60012.0,85.5413,85.8925,85.4827,85.7949,60012.0
2024-11-18 09:45:00,87.98,88.12,87.79,88.12,57628.0,85.8242,85.9607,85.6388,85.9607,57628.0
2024-11-18 09:50:00,88.13,88.33,87.86,88.18,89256.0,85.9705,86.1656,85.7071,86.0193,89256.0
2024-11-18 09:55:00,88.17,88.4,88.15,88.19,51453.0,86.0095,86.2339,85.99,86.029,51453.0
2024-11-18 10:00:00,88.17,88.44,88.02,88.37,109452.0,86.0095,86.2729,85.8632,86.2046,109452.0
2024-11-18 10:05:00,88.34,88.44,88.23,88.36,49763.0,86.1753,86.2729,86.068,86.1949,49763.0
2024-11-18 10:10:00,88.37,88.38,88.15,88.17,43747.0,86.2046,86.2144,85.99,86.0095,43747.0
2024-11-18 10:15:00,88.21,88.22,87.98,88.19,51845.0,86.0485,86.0583,85.8242,86.029,51845.0
2024-11-18 10:20:00,88.19,88.29,87.97,88.01,66072.0,86.029,86.1266,85.8144,85.8534,66072.0
2024-11-18 10:25:00,88.03,88.11,87.88,87.88,37678.0,85.8729,85.951,85.7266,85.7266,37678.0
2024-11-18 10:30:00,87.86,88.0,87.81,87.91,34286.0,85.7071,85.8437,85.6583,85.7559,34286.0
2024-11-18 10:35:00,87.91,87.92,87.69,87.69,31423.0,85.7559,85.7656,85.5413,85.5413,31423.0
2024-11-18 10:40:00,87.73,87.94,87.69,87.87,24144.0,85.5803,85.7851,85.5413,85.7169,24144.0
2024-11-18 10:45:00,87.87,87.93,87.76,87.79,19041.0,85.7169,85.7754,85.6096,85.6388,19041.0
2024-11-18 10:50:00,87.78,87.92,87.73,87.92,31042.0,85.6291,85.7656,85.5803,85.7656,31042.0
2024-11-18 10:55:00,87.92,87.96,87.83,87.93,23571.0,85.7656,85.8047,85.6778,85.7754,23571.0
2024-11-18 11:00:00,87.93,88.12,87.89,88.01,31096.0,85.7754,85.9607,85.7364,85.8534,31096.0
2024-11-18 11:05:00,88.01,88.19,87.98,88.01,50719.0,85.8534,86.029,85.8242,85.8534,50719.0
2024-11-18 11:10:00,88.01,88.01,87.94,87.95,31917.0,85.8534,85.8534,85.7851,85.7949,31917.0
2024-11-18 11:15:00,87.95,88.11,87.94,88.1,50935.0,85.7949,85.951,85.7851,85.9412,50935.0
2024-11-18 11:20:00,88.1,88.1,87.95,88.03,60209.0,85.9412,85.9412,85.7949,85.8729,60209.0
2024-11-18 11:25:00,88.03,88.18,88.03,88.05,70652.0,85.8729,86.0193,85.8729,85.8925,70652.0
2024-11-18 11:30:00,88.06,88.24,88.05,88.2,47780.0,85.9022,86.0778,85.8925,86.0388,47780.0
2024-11-18 11:35:00,88.21,88.23,88.03,88.07,49957.0,86.0485,86.068,85.8729,85.912,49957.0
2024-11-18 11:40:00,88.09,88.18,88.05,88.1,33092.0,85.9315,86.0193,85.8925,85.9412,33092.0
2024-11-18 11:45:00,88.1,88.25,88.03,88.16,106610.0,85.9412,86.0876,85.8729,85.9998,106610.0
2024-11-18 11:50:00,88.15,88.2,88.07,88.2,51494.0,85.99,86.0388,85.912,86.0388,51494.0
2024-11-18 11:55:00,88.24,88.24,88.09,88.12,33018.0,86.0778,86.0778,85.9315,85.9607,33018.0
2024-11-18 12:00:00,88.11,88.29,88.1,88.23,33347.0,85.951,86.1266,85.9412,86.068,33347.0
2024-11-18 12:05:00,88.24,88.35,88.22,88.35,24499.0,86.0778,86.1851,86.0583,86.1851,24499.0
2024-11-18 12:10:00,88.35,88.41,88.3,88.41,28971.0,86.1851,86.2436,86.1363,86.2436,28971.0
2024-11-18 12:15:00,88.41,88.51,88.36,88.51,34919.0,86.2436,86.3412,86.1949,86.3412,34919.0
2024-11-18 12:20:00,88.51,88.57,88.49,88.53,54131.0,86.3412,86.3997,86.3217,86.3607,54131.0
2024-11-18 12:25:00,88.52,88.58,88.45,88.45,39637.0,86.3509,86.4095,86.2827,86.2827,39637.0
2024-11-18 12:30:00,88.45,88.58,88.45,88.58,34991.0,86.2827,86.4095,86.2827,86.4095,34991.0
2024-11-18 12:35:00,88.58,88.72,88.55,88.7,49961.0,86.4095,86.546,86.3802,86.5265,49961.0
2024-11-18 12:40:00,88.69,88.7,88.5,88.5,39367.0,86.5168,86.5265,86.3314,86.3314,39367.0
2024-11-18 12:45:00,88.52,88.6,88.46,88.55,44257.0,86.3509,86.429,86.2924,86.3802,44257.0
2024-11-18 12:50:00,88.56,88.58,88.49,88.51,35814.0,86.39,86.4095,86.3217,86.3412,35814.0
2024-11-18 12:55:00,88.52,88.55,88.48,88.48,37127.0,86.3509,86.3802,86.3119,86.3119,37127.0
2024-11-18 13:00:00,88.48,88.5,88.32,88.35,42841.0,86.3119,86.3314,86.1558,86.1851,42841.0
2024-11-18 13:05:00,88.34,88.36,88.29,88.31,23286.0,86.1753,86.1949,86.1266,86.1461,23286.0
2024-11-18 13:10:00,88.33,88.43,88.3,88.38,26331.0,86.1656,86.2631,86.1363,86.2144,26331.0
2024-11-18 13:15:00,88.39,88.44,88.37,88.38,33969.0,86.2241,86.2729,86.2046,86.2144,33969.0
2024-11-18 13:20:00,88.4,88.46,88.36,88.44,36615.0,86.2339,86.2924,86.1949,86.2729,36615.0
2024-11-18 13:25:00,88.44,88.45,88.26,88.32,90507.0,86.2729,86.2827,86.0973,86.1558,90507.0
2024-11-18 13:30:00,88.32,88.52,88.25,88.44,31797.0,86.1558,86.3509,86.0876,86.2729,31797.0
2024-11-18 13:35:00,88.44,88.5,88.38,88.4,34636.0,86.2729,86.3314,86.2144,86.2339,34636.0
2024-11-18 13:40:00,88.41,88.41,88.01,88.02,668433.0,86.2436,86.2436,85.8534,85.8632,668433.0
2024-11-18 13:45:00,88.02,88.25,88.0,88.21,39007.0,85.8632,86.0876,85.8437,86.0485,39007.0
2024-11-18 13:50:00,88.2,88.36,88.12,88.17,212900.0,86.0388,86.1949,85.9607,86.0095,212900.0
2024-11-18 13:55:00,88.16,88.21,88.07,88.15,73007.0,85.9998,86.0485,85.912,85.99,73007.0
2024-11-18 14:00:00,88.13,88.21,88.12,88.19,79876.0,85.9705,86.0485,85.9607,86.029,79876.0
2024-11-18 14:05:00,88.18,88.22,88.12,88.17,24402.0,86.0193,86.0583,85.9607,86.0095,24402.0
2024-11-18 14:10:00,88.17,88.22,88.02,88.05,73566.0,86.0095,86.0583,85.8632,85.8925,73566.0
2024-11-18 14:15:00,88.05,88.12,87.99,88.1,51207.0,85.8925,85.9607,85.8339,85.9412,51207.0
2024-11-18 14:20:00,88.09,88.21,88.07,88.08,82511.0,85.9315,86.0485,85.912,85.9217,82511.0
2024-11-18 14:25:00,88.08,88.12,87.99,88.08,81865.0,85.9217,85.9607,85.8339,85.9217,81865.0
2024-11-18 14:30:00,88.08,88.18,88.08,88.14,47928.0,85.9217,86.0193,85.9217,85.9802,47928.0
2024-11-18 14:35:00,88.14,88.21,87.99,88.11,41117.0,85.9802,86.0485,85.8339,85.951,41117.0
2024-11-18 14:40:00,88.11,88.11,87.98,88.03,47342.0,85.951,85.951,85.8242,85.8729,47342.0
2024-11-18 14:45:00,88.03,88.05,87.92,87.92,36835.0,85.8729,85.8925,85.7656,85.7656,36835.0
2024-11-18 14:50:00,87.91,88.07,87.88,88.04,38459.0,85.7559,85.912,85.7266,85.8827,38459.0
2024-11-18 14:55:00,88.04,88.04,87.95,87.99,28210.0,85.8827,85.8827,85.7949,85.8339,28210.0
2024-11-18 15:00:00,87.99,88.02,87.87,87.95,55543.0,85.8339,85.8632,85.7169,85.7949,55543.0
2024-11-18 15:05:00,87.94,87.95,87.8,87.84,69475.0,85.7851,85.7949,85.6486,85.6876,69475.0
2024-11-18 15:10:00,87.85,87.94,87.85,87.89,34634.0,85.6974,85.7851,85.6974,85.7364,34634.0
2024-11-18 15:15:00,87.91,88.01,87.87,87.92,38083.0,85.7559,85.8534,85.7169,85.7656,38083.0
2024-11-18 15:20:00,87.92,87.95,87.89,87.9,61966.0,85.7656,85.7949,85.7364,85.7461,61966.0
2024-11-18 15:25:00,87.91,87.91,87.0,87.71,304675.0,85.7559,85.7559,84.8682,85.5608,304675.0
2024-11-18 15:30:00,87.71,87.79,87.68,87.78,56312.0,85.5608,85.6388,85.5315,85.6291,56312.0
2024-11-18 15:35:00,87.79,87.87,87.72,87.73,52563.0,85.6388,85.7169,85.5705,85.5803,52563.0
2024-11-18 15:40:00,87.73,87.76,87.56,87.69,76721.0,85.5803,85.6096,85.4145,85.5413,76721.0
2024-11-18 15:45:00,87.69,87.8,87.49,87.55,249439.0,85.5413,85.6486,85.3462,85.4047,249439.0
2024-11-18 15:50:00,87.55,87.59,87.43,87.44,206417.0,85.4047,85.4437,85.2876,85.2974,206417.0
2024-11-18 15:55:00,87.45,87.7,87.28,87.66,749184.0,85.3072,85.551,85.1413,85.512,749184.0
2024-11-19 09:30:00,86.0,86.48,84.95,85.07,385744.0,83.8927,84.3609,82.8684,82.9855,385744.0
2024-11-19 09:35:00,85.13,85.43,84.85,85.36,242232.0,83.044,83.3367,82.7709,83.2684,242232.0
2024-11-19 09:40:00,85.37,85.49,84.67,84.8,141548.0,83.2781,83.3952,82.5953,82.7221,141548.0
2024-11-19 09:45:00,84.82,85.01,84.57,84.73,169077.0,82.7416,82.9269,82.4977,82.6538,169077.0
2024-11-19 09:50:00,84.75,85.26,84.58,85.0,198513.0,82.6733,83.1708,82.5075,82.9172,198513.0
2024-11-19 09:55:00,84.99,85.24,84.67,84.87,105782.0,82.9074,83.1513,82.5953,82.7904,105782.0
2024-11-19 10:00:00,84.87,85.01,84.55,84.56,83426.0,82.7904,82.9269,82.4782,82.488,83426.0
2024-11-19 10:05:00,84.58,84.91,84.54,84.88,79367.0,82.5075,82.8294,82.4685,82.8001,79367.0
2024-11-19 10:10:00,84.9,85.12,84.87,84.95,94178.0,82.8196,83.0343,82.7904,82.8684,94178.0
2024-11-19 10:15:00,84.94,85.1,84.88,84.94,65974.0,82.8587,83.0147,82.8001,82.8587,65974.0
2024-11-19 10:20:00,84.94,84.94,84.51,84.6,105262.0,82.8587,82.8587,82.4392,82.527,105262.0
2024-11-19 10:25:00,84.58,84.78,84.5,84.69,54219.0,82.5075,82.7026,82.4294,82.6148,54219.0
2024-11-19 10:30:00,84.71,84.96,84.63,84.73,72441.0,82.6343,82.8782,82.5563,82.6538,72441.0
2024-11-19 10:35:00,84.72,85.08,84.71,84.99,82298.0,82.6441,82.9952,82.6343,82.9074,82298.0
2024-11-19 10:40:00,84.99,85.34,84.94,85.33,125850.0,82.9074,83.2489,82.8587,83.2391,125850.0
2024-11-19 10:45:00,85.31,85.31,84.94,85.04,60246.0,83.2196,83.2196,82.8587,82.9562,60246.0
2024-11-19 10:50:00,85.03,85.09,84.98,85.01,38395.0,82.9465,83.005,82.8977,82.9269,38395.0
2024-11-19 10:55:00,84.99,85.05,84.97,85.02,42426.0,82.9074,82.966,82.8879,82.9367,42426.0
2024-11-19 11:00:00,85.01,85.2,85.0,85.17,43891.0,82.9269,83.1123,82.9172,83.083,43891.0
2024-11-19 11:05:00,85.19,85.34,85.06,85.31,67116.0,83.1025,83.2489,82.9757,83.2196,67116.0
2024-11-19 11:10:00,85.31,85.54,85.31,85.54,59954.0,83.2196,83.444,83.2196,83.444,59954.0
2024-11-19 11:15:00,85.51,85.64,85.47,85.54,36240.0,83.4147,83.5415,83.3757,83.444,36240.0
2024-11-19 11:20:00,85.54,85.55,85.21,85.34,71715.0,83.444,83.4537,83.122,83.2489,71715.0
2024-11-19 11:25:00,85.34,85.55,85.23,85.55,60335.0,83.2489,83.4537,83.1416,83.4537,60335.0
2024-11-19 11:30:00,85.55,85.56,85.25,85.43,78181.0,83.4537,83.4635,83.1611,83.3367,78181.0
2024-11-19 11:35:00,85.42,85.44,85.33,85.39,41358.0,83.3269,83.3464,83.2391,83.2976,41358.0
2024-11-19 11:40:00,85.38,85.47,85.16,85.22,68820.0,83.2879,83.3757,83.0733,83.1318,68820.0
2024-11-19 11:45:00,85.21,85.37,85.21,85.36,23906.0,83.122,83.2781,83.122,83.2684,23906.0
2024-11-19 11:50:00,85.37,85.47,85.29,85.39,46260.0,83.2781,83.3757,83.2001,83.2976,46260.0
2024-11-19 11:55:00,85.41,85.53,85.38,85.41,53461.0,83.3171,83.4342,83.2879,83.3171,53461.0
2024-11-19 12:00:00,85.4,85.4,85.32,85.37,49866.0,83.3074,83.3074,83.2293,83.2781,49866.0
2024-11-19 12:05:00,85.37,85.39,85.29,85.32,32848.0,83.2781,83.2976,83.2001,83.2293,32848.0
2024-11-19 12:10:00,85.31,85.34,85.2,85.21,48161.0,83.2196,83.2489,83.1123,83.122,48161.0
2024-11-19 12:15:00,85.21,85.32,85.17,85.3,37781.0,83.122,83.2293,83.083,83.2098,37781.0
2024-11-19 12:20:00,85.31,85.35,85.21,85.3,40251.0,83.2196,83.2586,83.122,83.2098,40251.0
2024-11-19 12:25:00,85.31,85.42,85.31,85.41,38650.0,83.2196,83.3269,83.2196,83.3171,38650.0
2024-11-19 12:30:00,85.41,85.65,85.39,85.64,42982.0,83.3171,83.5513,83.2976,83.5415,42982.0
2024-11-19 12:35:00,85.64,85.65,85.52,85.59,25751.0,83.5415,83.5513,83.4244,83.4927,25751.0
2024-11-19 12:40:00,85.59,85.62,85.57,85.6,23576.0,83.4927,83.522,83.4732,83.5025,23576.0
2024-11-19 12:45:00,85.59,85.67,85.47,85.55,46354.0,83.4927,83.5708,83.3757,83.4537,46354.0
2024-11-19 12:50:00,85.55,85.6,85.53,85.58,23100.0,83.4537,83.5025,83.4342,83.483,23100.0
2024-11-19 12:55:00,85.58,85.58,85.51,85.55,45817.0,83.483,83.483,83.4147,83.4537,45817.0
2024-11-19 13:00:00,85.54,85.57,85.5,85.54,34342.0,83.444,83.4732,83.4049,83.444,34342.0
2024-11-19 13:05:00,85.55,85.58,85.48,85.58,34318.0,83.4537,83.483,83.3854,83.483,34318.0
2024-11-19 13:10:00,85.58,85.59,85.52,85.56,30309.0,83.483,83.4927,83.4244,83.4635,30309.0
2024-11-19 13:15:00,85.56,85.59,85.5,85.51,37282.0,83.4635,83.4927,83.4049,83.4147,37282.0
2024-11-19 13:20:00,85.52,85.53,85.42,85.52,36648.0,83.4244,83.4342,83.3269,83.4244,36648.0
2024-11-19 13:25:00,85.53,85.65,85.52,85.65,51282.0,83.4342,83.5513,83.4244,83.5513,51282.0
2024-11-19 13:30:00,85.66,85.76,85.63,85.73,51966.0,83.561,83.6586,83.5318,83.6293,51966.0
2024-11-19 13:35:00,85.73,85.75,85.68,85.75,28747.0,83.6293,83.6488,83.5805,83.6488,28747.0
2024-11-19 13:40:00,85.75,85.84,85.71,85.84,45801.0,83.6488,83.7366,83.6098,83.7366,45801.0
2024-11-19 13:45:00,85.84,85.99,85.83,85.97,33865.0,83.7366,83.8829,83.7269,83.8634,33865.0
2024-11-19 13:50:00,85.98,86.01,85.91,85.92,112046.0,83.8732,83.9024,83.8049,83.8146,112046.0
2024-11-19 13:55:00,85.91,85.93,85.77,85.77,38477.0,83.8049,83.8244,83.6683,83.6683,38477.0
2024-11-19 14:00:00,85.78,85.79,85.62,85.62,51572.0,83.6781,83.6878,83.522,83.522,51572.0
2024-11-19 14:05:00,85.61,85.68,85.59,85.61,32073.0,83.5122,83.5805,83.4927,83.5122,32073.0
2024-11-19 14:10:00,85.62,85.72,85.55,85.72,46593.0,83.522,83.6195,83.4537,83.6195,46593.0
2024-11-19 14:15:00,85.72,85.84,85.68,85.83,52290.0,83.6195,83.7366,83.5805,83.7269,52290.0
2024-11-19 14:20:00,85.83,85.94,85.82,85.84,39813.0,83.7269,83.8342,83.7171,83.7366,39813.0
2024-11-19 14:25:00,85.82,85.83,85.63,85.65,33281.0,83.7171,83.7269,83.5318,83.5513,33281.0
2024-11-19 14:30:00,85.64,85.65,85.45,85.45,49990.0,83.5415,83.5513,83.3562,83.3562,49990.0
2024-11-19 14:35:00,85.44,85.45,85.23,85.26,65278.0,83.3464,83.3562,83.1416,83.1708,65278.0
2024-11-19 14:40:00,85.26,85.28,85.07,85.09,98601.0,83.1708,83.1903,82.9855,83.005,98601.0
2024-11-19 14:45:00,85.1,85.16,85.01,85.12,57216.0,83.0147,83.0733,82.9269,83.0343,57216.0
2024-11-19 14:50:00,85.13,85.14,85.02,85.07,56609.0,83.044,83.0538,82.9367,82.9855,56609.0
2024-11-19 14:55:00,85.07,85.17,85.01,85.15,77813.0,82.9855,83.083,82.9269,83.0635,77813.0
2024-11-19 15:00:00,85.16,85.22,85.11,85.19,49095.0,83.0733,83.1318,83.0245,83.1025,49095.0
2024-11-19 15:05:00,85.2,85.2,85.11,85.15,49735.0,83.1123,83.1123,83.0245,83.0635,49735.0
2024-11-19 15:10:00,85.14,85.14,85.03,85.05,37008.0,83.0538,83.0538,82.9465,82.966,37008.0
2024-11-19 15:15:00,85.04,85.26,85.03,85.25,52079.0,82.9562,83.1708,82.9465,83.1611,52079.0
2024-11-19 15:20:00,85.25,85.26,85.16,85.2,64808.0,83.1611,83.1708,83.0733,83.1123,64808.0
2024-11-19 15:25:00,85.2,85.2,85.08,85.15,50942.0,83.1123,83.1123,82.9952,83.0635,50942.0
2024-11-19 15:30:00,85.15,85.19,85.04,85.1,62868.0,83.0635,83.1025,82.9562,83.0147,62868.0
2024-11-19 15:35:00,85.1,85.23,85.09,85.17,73310.0,83.0147,83.1416,83.005,83.083,73310.0
2024-11-19 15:40:00,85.17,85.2,85.09,85.09,75004.0,83.083,83.1123,83.005,83.005,75004.0
2024-11-19 15:45:00,85.09,85.13,85.01,85.12,108832.0,83.005,83.044,82.9269,83.0343,108832.0
2024-11-19 15:50:00,85.15,85.17,85.03,85.06,181013.0,83.0635,83.083,82.9465,82.9757,181013.0
2024-11-19 15:55:00,85.06,85.09,84.9,85.01,569841.0,82.9757,83.005,82.8196,82.9269,569841.0
2024-11-20 09:30:00,84.73,84.98,84.32,84.5,214222.0,82.6538,82.8977,82.2539,82.4294,214222.0
2024-11-20 09:35:00,84.46,84.53,84.19,84.46,71580.0,82.3904,82.4587,82.127,82.3904,71580.0
2024-11-20 09:40:00,84.47,84.5,83.93,83.93,76398.0,82.4002,82.4294,81.8734,81.8734,76398.0
2024-11-20 09:45:00,83.93,84.25,83.85,84.22,75211.0,81.8734,82.1856,81.7954,82.1563,75211.0
2024-11-20 09:50:00,84.19,84.19,83.83,83.94,97986.0,82.127,82.127,81.7759,81.8832,97986.0
2024-11-20 09:55:00,83.95,84.14,83.93,83.98,118069.0,81.8929,82.0783,81.8734,81.9222,118069.0
2024-11-20 10:00:00,83.98,84.17,83.94,83.96,68615.0,81.9222,82.1075,81.8832,81.9027,68615.0
2024-11-20 10:05:00,83.95,84.0,83.76,83.76,58645.0,81.8929,81.9417,81.7076,81.7076,58645.0
2024-11-20 10:10:00,83.76,83.87,83.7,83.78,59280.0,81.7076,81.8149,81.649,81.7271,59280.0
2024-11-20 10:15:00,83.78,83.79,83.55,83.61,92131.0,81.7271,81.7368,81.5027,81.5613,92131.0
2024-11-20 10:20:00,83.6,83.83,83.56,83.83,99055.0,81.5515,81.7759,81.5125,81.7759,99055.0
2024-11-20 10:25:00,83.83,83.86,83.69,83.8,91199.0,81.7759,81.8051,81.6393,81.7466,91199.0
2024-11-20 10:30:00,83.8,84.1,83.8,84.04,45300.0,81.7466,82.0392,81.7466,81.9807,45300.0
2024-11-20 10:35:00,84.03,84.05,83.82,84.0,39254.0,81.971,81.9905,81.7661,81.9417,39254.0
2024-11-20 10:40:00,83.99,84.01,83.95,83.98,44605.0,81.9319,81.9514,81.8929,81.9222,44605.0
2024-11-20 10:45:00,83.97,83.97,83.72,83.77,66391.0,81.9124,81.9124,81.6686,81.7173,66391.0
2024-11-20 10:50:00,83.77,83.9,83.73,83.9,44359.0,81.7173,81.8441,81.6783,81.8441,44359.0
2024-11-20 10:55:00,83.9,83.99,83.87,83.92,76778.0,81.8441,81.9319,81.8149,81.8637,76778.0
2024-11-20 11:00:00,83.92,83.92,83.73,83.78,46830.0,81.8637,81.8637,81.6783,81.7271,46830.0
2024-11-20 11:05:00,83.76,83.77,83.66,83.67,36219.0,81.7076,81.7173,81.61,81.6198,36219.0
2024-11-20 11:10:00,83.67,83.78,83.62,83.67,60200.0,81.6198,81.7271,81.571,81.6198,60200.0
2024-11-20 11:15:00,83.67,83.72,83.6,83.65,65027.0,81.6198,81.6686,81.5515,81.6003,65027.0
2024-11-20 11:20:00,83.64,83.7,83.59,83.68,39406.0,81.5905,81.649,81.5417,81.6295,39406.0
2024-11-20 11:25:00,83.67,83.72,83.64,83.65,46916.0,81.6198,81.6686,81.5905,81.6003,46916.0
2024-11-20 11:30:00,83.64,83.77,83.64,83.74,62163.0,81.5905,81.7173,81.5905,81.6881,62163.0
2024-11-20 11:35:00,83.75,83.79,83.73,83.74,39353.0,81.6978,81.7368,81.6783,81.6881,39353.0
2024-11-20 11:40:00,83.73,83.78,83.7,83.78,37863.0,81.6783,81.7271,81.649,81.7271,37863.0
2024-11-20 11:45:00,83.77,83.86,83.76,83.85,32116.0,81.7173,81.8051,81.7076,81.7954,32116.0
2024-11-20 11:50:00,83.86,83.92,83.85,83.92,28825.0,81.8051,81.8637,81.7954,81.8637,28825.0
2024-11-20 11:55:00,83.9,84.0,83.88,83.92,37824.0,81.8441,81.9417,81.8246,81.8637,37824.0
2024-11-20 12:00:00,83.92,83.93,83.82,83.83,30680.0,81.8637,81.8734,81.7661,81.7759,30680.0
2024-11-20 12:05:00,83.83,83.85,83.77,83.81,25984.0,81.7759,81.7954,81.7173,81.7563,25984.0
2024-11-20 12:10:00,83.81,83.9,83.8,83.89,36569.0,81.7563,81.8441,81.7466,81.8344,36569.0
2024-11-20 12:15:00,83.89,83.96,83.84,83.89,40727.0,81.8344,81.9027,81.7856,81.8344,40727.0
2024-11-20 12:20:00,83.9,83.9,83.78,83.83,25634.0,81.8441,81.8441,81.7271,81.7759,25634.0
2024-11-20 12:25:00,83.83,83.85,83.74,83.8,24394.0,81.7759,81.7954,81.6881,81.7466,24394.0
2024-11-20 12:30:00,83.79,83.87,83.77,83.84,26310.0,81.7368,81.8149,81.7173,81.7856,26310.0
2024-11-20 12:35:00,83.84,83.88,83.83,83.88,33126.0,81.7856,81.8246,81.7759,81.8246,33126.0
2024-11-20 12:40:00,83.88,83.97,83.88,83.96,31103.0,81.8246,81.9124,81.8246,81.9027,31103.0
2024-11-20 12:45:00,83.98,84.1,83.95,84.1,42307.0,81.9222,82.0392,81.8929,82.0392,42307.0
2024-11-20 12:50:00,84.1,84.15,84.04,84.04,48697.0,82.0392,82.088,81.9807,81.9807,48697.0
2024-11-20 12:55:00,84.04,84.05,83.97,84.02,29670.0,81.9807,81.9905,81.9124,81.9612,29670.0
2024-11-20 13:00:00,84.03,84.15,84.01,84.05,30133.0,81.971,82.088,81.9514,81.9905,30133.0
2024-11-20 13:05:00,84.06,84.08,83.97,84.03,30241.0,82.0002,82.0197,81.9124,81.971,30241.0
2024-11-20 13:10:00,84.02,84.03,83.99,84.01,27753.0,81.9612,81.971,81.9319,81.9514,27753.0
2024-11-20 13:15:00,84.01,84.11,83.99,84.07,24344.0,81.9514,82.049,81.9319,82.01,24344.0
2024-11-20 13:20:00,84.09,84.11,84.0,84.11,70724.0,82.0295,82.049,81.9417,82.049,70724.0
2024-11-20 13:25:00,84.11,84.12,84.05,84.11,26285.0,82.049,82.0588,81.9905,82.049,26285.0
2024-11-20 13:30:00,84.1,84.16,83.95,83.95,32866.0,82.0392,82.0978,81.8929,81.8929,32866.0
2024-11-20 13:35:00,83.95,83.97,83.91,83.95,30778.0,81.8929,81.9124,81.8539,81.8929,30778.0
2024-11-20 13:40:00,83.95,83.95,83.88,83.92,25878.0,81.8929,81.8929,81.8246,81.8637,25878.0
2024-11-20 13:45:00,83.92,83.98,83.91,83.96,38164.0,81.8637,81.9222,81.8539,81.9027,38164.0
2024-11-20 13:50:00,83.95,83.98,83.91,83.93,47591.0,81.8929,81.9222,81.8539,81.8734,47591.0
2024-11-20 13:55:00,83.94,83.97,83.91,83.95,36507.0,81.8832,81.9124,81.8539,81.8929,36507.0
2024-11-20 14:00:00,83.95,84.01,83.89,83.9,45659.0,81.8929,81.9514,81.8344,81.8441,45659.0
2024-11-20 14:05:00,83.9,83.99,83.89,83.98,31191.0,81.8441,81.9319,81.8344,81.9222,31191.0
2024-11-20 14:10:00,83.97,84.03,83.97,84.0,56827.0,81.9124,81.971,81.9124,81.9417,56827.0
2024-11-20 14:15:00,84.01,84.06,83.99,84.02,35178.0,81.9514,82.0002,81.9319,81.9612,35178.0
2024-11-20 14:20:00,84.02,84.1,84.02,84.1,32684.0,81.9612,82.0392,81.9612,82.0392,32684.0
2024-11-20 14:25:00,84.09,84.15,84.09,84.1,21622.0,82.0295,82.088,82.0295,82.0392,21622.0
2024-11-20 14:30:00,84.1,84.16,84.09,84.16,23427.0,82.0392,82.0978,82.0295,82.0978,23427.0
2024-11-20 14:35:00,84.16,84.24,84.13,84.18,42251.0,82.0978,82.1758,82.0685,82.1173,42251.0
2024-11-20 14:40:00,84.19,84.21,84.13,84.2,35749.0,82.127,82.1465,82.0685,82.1368,35749.0
2024-11-20 14:45:00,84.2,84.22,84.17,84.19,29163.0,82.1368,82.1563,82.1075,82.127,29163.0
2024-11-20 14:50:00,84.18,84.19,84.09,84.09,41685.0,82.1173,82.127,82.0295,82.0295,41685.0
2024-11-20 14:55:00,84.08,84.1,84.06,84.09,31521.0,82.0197,82.0392,82.0002,82.0295,31521.0
2024-11-20 15:00:00,84.09,84.1,84.0,84.01,28325.0,82.0295,82.0392,81.9417,81.9514,28325.0
2024-11-20 15:05:00,84.01,84.02,83.95,83.96,44479.0,81.9514,81.9612,81.8929,81.9027,44479.0
2024-11-20 15:10:00,83.97,84.0,83.94,83.95,36817.0,81.9124,81.9417,81.8832,81.8929,36817.0
2024-11-20 15:15:00,83.95,84.0,83.94,83.97,41208.0,81.8929,81.9417,81.8832,81.9124,41208.0
2024-11-20 15:20:00,83.97,83.97,83.9,83.93,40794.0,81.9124,81.9124,81.8441,81.8734,40794.0
2024-11-20 15:25:00,83.92,83.94,83.87,83.92,44918.0,81.8637,81.8832,81.8149,81.8637,44918.0
2024-11-20 15:30:00,83.92,84.07,83.92,84.06,43557.0,81.8637,82.01,81.8637,82.0002,43557.0
2024-11-20 15:35:00,84.06,84.12,84.02,84.06,66318.0,82.0002,82.0588,81.9612,82.0002,66318.0
2024-11-20 15:40:00,84.06,84.08,83.98,83.99,58585.0,82.0002,82.0197,81.9222,81.9319,58585.0
2024-11-20 15:45:00,84.0,84.16,83.98,84.16,81190.0,81.9417,82.0978,81.9222,82.0978,81190.0
2024-11-20 15:50:00,84.17,84.24,84.07,84.13,139808.0,82.1075,82.1758,82.01,82.0685,139808.0
2024-11-20 15:55:00,84.12,84.22,84.02,84.09,454449.0,82.0588,82.1563,81.9612,82.0295,454449.0
2024-11-21 09:30:00,84.2,84.34,83.92,84.31,212214.0,82.1368,82.2734,81.8637,82.2441,212214.0
2024-11-21 09:35:00,84.28,84.5,84.1,84.36,37214.0,82.2148,82.4294,82.0392,82.2929,37214.0
2024-11-21 09:40:00,84.41,84.41,84.13,84.14,21357.0,82.3416,82.3416,82.0685,82.0783,21357.0
2024-11-21 09:45:00,84.17,84.42,84.17,84.37,22227.0,82.1075,82.3514,82.1075,82.3026,22227.0
2024-11-21 09:50:00,84.37,84.5,84.37,84.47,30725.0,82.3026,82.4294,82.3026,82.4002,30725.0
2024-11-21 09:55:00,84.48,84.58,84.46,84.51,65880.0,82.4099,82.5075,82.3904,82.4392,65880.0
2024-11-21 10:00:00,84.51,84.67,84.44,84.59,25050.0,82.4392,82.5953,82.3709,82.5172,25050.0
2024-11-21 10:05:00,84.58,84.64,84.36,84.53,39298.0,82.5075,82.566,82.2929,82.4587,39298.0
2024-11-21 10:10:00,84.53,84.57,84.48,84.55,32241.0,82.4587,82.4977,82.4099,82.4782,32241.0
2024-11-21 10:15:00,84.55,84.55,84.32,84.38,15953.0,82.4782,82.4782,82.2539,82.3124,15953.0
2024-11-21 10:20:00,84.37,84.43,84.33,84.34,21410.0,82.3026,82.3612,82.2636,82.2734,21410.0
2024-11-21 10:25:00,84.34,84.4,84.3,84.33,30461.0,82.2734,82.3319,82.2343,82.2636,30461.0
2024-11-21 10:30:00,84.33,84.44,84.3,84.42,20031.0,82.2636,82.3709,82.2343,82.3514,20031.0
2024-11-21 10:35:00,84.42,84.59,84.41,84.54,32910.0,82.3514,82.5172,82.3416,82.4685,32910.0
2024-11-21 10:40:00,84.54,84.64,84.51,84.52,48352.0,82.4685,82.566,82.4392,82.449,48352.0
2024-11-21 10:45:00,84.51,84.54,84.4,84.43,23579.0,82.4392,82.4685,82.3319,82.3612,23579.0
2024-11-21 10:50:00,84.44,84.44,84.33,84.39,15473.0,82.3709,82.3709,82.2636,82.3221,15473.0
2024-11-21 10:55:00,84.4,84.59,84.4,84.56,46746.0,82.3319,82.5172,82.3319,82.488,46746.0
2024-11-21 11:00:00,84.58,84.71,84.56,84.71,44379.0,82.5075,82.6343,82.488,82.6343,44379.0
2024-11-21 11:05:00,84.71,84.73,84.63,84.64,40835.0,82.6343,82.6538,82.5563,82.566,40835.0
2024-11-21 11:10:00,84.64,84.75,84.61,84.73,29244.0,82.566,82.6733,82.5367,82.6538,29244.0
2024-11-21 11:15:00,84.73,84.88,84.73,84.84,50296.0,82.6538,82.8001,82.6538,82.7611,50296.0
2024-11-21 11:20:00,84.85,84.86,84.76,84.85,26133.0,82.7709,82.7806,82.6831,82.7709,26133.0
2024-11-21 11:25:00,84.86,84.89,84.81,84.87,32061.0,82.7806,82.8099,82.7318,82.7904,32061.0
2024-11-21 11:30:00,84.86,84.98,84.85,84.98,34887.0,82.7806,82.8977,82.7709,82.8977,34887.0
2024-11-21 11:35:00,84.97,84.97,84.81,84.86,30936.0,82.8879,82.8879,82.7318,82.7806,30936.0
2024-11-21 11:40:00,84.86,84.91,84.82,84.9,17006.0,82.7806,82.8294,82.7416,82.8196,17006.0
2024-11-21 11:45:00,84.91,84.92,84.88,84.9,25834.0,82.8294,82.8392,82.8001,82.8196,25834.0
2024-11-21 11:50:00,84.9,84.93,84.88,84.91,23144.0,82.8196,82.8489,82.8001,82.8294,23144.0
2024-11-21 11:55:00,84.9,84.98,84.86,84.95,38876.0,82.8196,82.8977,82.7806,82.8684,38876.0
2024-11-21 12:00:00,84.94,84.95,84.78,84.78,22440.0,82.8587,82.8684,82.7026,82.7026,22440.0
2024-11-21 12:05:00,84.78,84.84,84.76,84.82,34910.0,82.7026,82.7611,82.6831,82.7416,34910.0
2024-11-21 12:10:00,84.81,84.87,84.79,84.82,50644.0,82.7318,82.7904,82.7123,82.7416,50644.0
2024-11-21 12:15:00,84.82,84.88,84.76,84.85,59135.0,82.7416,82.8001,82.6831,82.7709,59135.0
2024-11-21 12:20:00,84.85,84.91,84.82,84.9,126631.0,82.7709,82.8294,82.7416,82.8196,126631.0
2024-11-21 12:25:00,84.89,85.01,84.88,84.96,36232.0,82.8099,82.9269,82.8001,82.8782,36232.0
2024-11-21 12:30:00,84.96,84.97,84.87,84.89,27303.0,82.8782,82.8879,82.7904,82.8099,27303.0
2024-11-21 12:35:00,84.9,85.03,84.87,85.03,23688.0,82.8196,82.9465,82.7904,82.9465,23688.0
2024-11-21 12:40:00,85.02,85.03,84.99,85.02,17892.0,82.9367,82.9465,82.9074,82.9367,17892.0
2024-11-21 12:45:00,85.02,85.08,84.99,85.06,50657.0,82.9367,82.9952,82.9074,82.9757,50657.0
2024-11-21 12:50:00,85.05,85.13,85.04,85.11,22612.0,82.966,83.044,82.9562,83.0245,22612.0
2024-11-21 12:55:00,85.11,85.13,84.98,84.98,31195.0,83.0245,83.044,82.8977,82.8977,31195.0
2024-11-21 13:00:00,84.98,85.0,84.93,84.94,24666.0,82.8977,82.9172,82.8489,82.8587,24666.0
2024-11-21 13:05:00,84.93,84.98,84.89,84.98,26913.0,82.8489,82.8977,82.8099,82.8977,26913.0
2024-11-21 13:10:00,84.98,85.02,84.93,84.93,17693.0,82.8977,82.9367,82.8489,82.8489,17693.0
2024-11-21 13:15:00,84.92,84.98,84.88,84.98,23501.0,82.8392,82.8977,82.8001,82.8977,23501.0
2024-11-21 13:20:00,84.98,85.04,84.97,85.04,32326.0,82.8977,82.9562,82.8879,82.9562,32326.0
2024-11-21 13:25:00,85.05,85.08,84.99,85.01,43447.0,82.966,82.9952,82.9074,82.9269,43447.0
2024-11-21 13:30:00,85.01,85.01,84.92,84.95,28807.0,82.9269,82.9269,82.8392,82.8684,28807.0
2024-11-21 13:35:00,84.95,84.98,84.9,84.91,26558.0,82.8684,82.8977,82.8196,82.8294,26558.0
2024-11-21 13:40:00,84.9,84.9,84.74,84.74,121849.0,82.8196,82.8196,82.6636,82.6636,121849.0
2024-11-21 13:45:00,84.74,84.77,84.71,84.73,19853.0,82.6636,82.6928,82.6343,82.6538,19853.0
2024-11-21 13:50:00,84.73,84.76,84.69,84.76,19983.0,82.6538,82.6831,82.6148,82.6831,19983.0
2024-11-21 13:55:00,84.77,84.83,84.74,84.83,30039.0,82.6928,82.7514,82.6636,82.7514,30039.0
2024-11-21 14:00:00,84.83,84.89,84.81,84.88,23103.0,82.7514,82.8099,82.7318,82.8001,23103.0
2024-11-21 14:05:00,84.89,84.89,84.71,84.73,31156.0,82.8099,82.8099,82.6343,82.6538,31156.0
2024-11-21 14:10:00,84.73,84.75,84.67,84.74,28878.0,82.6538,82.6733,82.5953,82.6636,28878.0
2024-11-21 14:15:00,84.74,84.74,84.66,84.7,23581.0,82.6636,82.6636,82.5855,82.6245,23581.0
2024-11-21 14:20:00,84.7,84.78,84.69,84.78,24657.0,82.6245,82.7026,82.6148,82.7026,24657.0
2024-11-21 14:25:00,84.77,84.87,84.71,84.8,38231.0,82.6928,82.7904,82.6343,82.7221,38231.0
2024-11-21 14:30:00,84.8,84.8,84.64,84.66,19533.0,82.7221,82.7221,82.566,82.5855,19533.0
2024-11-21 14:35:00,84.65,84.69,84.62,84.64,21486.0,82.5758,82.6148,82.5465,82.566,21486.0
2024-11-21 14:40:00,84.65,84.68,84.61,84.61,17580.0,82.5758,82.605,82.5367,82.5367,17580.0
2024-11-21 14:45:00,84.62,84.63,84.59,84.61,26930.0,82.5465,82.5563,82.5172,82.5367,26930.0
2024-11-21 14:50:00,84.6,84.66,84.58,84.64,32610.0,82.527,82.5855,82.5075,82.566,32610.0
2024-11-21 14:55:00,84.64,84.66,84.63,84.65,17734.0,82.566,82.5855,82.5563,82.5758,17734.0
2024-11-21 15:00:00,84.65,84.68,84.6,84.67,21556.0,82.5758,82.605,82.527,82.5953,21556.0
2024-11-21 15:05:00,84.67,84.7,84.64,84.66,26925.0,82.5953,82.6245,82.566,82.5855,26925.0
2024-11-21 15:10:00,84.66,84.7,84.63,84.64,27317.0,82.5855,82.6245,82.5563,82.566,27317.0
2024-11-21 15:15:00,84.64,84.64,84.59,84.6,23651.0,82.566,82.566,82.5172,82.527,23651.0
2024-11-21 15:20:00,84.59,84.66,84.58,84.65,26752.0,82.5172,82.5855,82.5075,82.5758,26752.0
2024-11-21 15:25:00,84.65,84.7,84.64,84.66,28181.0,82.5758,82.6245,82.566,82.5855,28181.0
2024-11-21 15:30:00,84.66,84.7,84.62,84.69,32507.0,82.5855,82.6245,82.5465,82.6148,32507.0
2024-11-21 15:35:00,84.69,84.7,84.59,84.63,50092.0,82.6148,82.6245,82.5172,82.5563,50092.0
2024-11-21 15:40:00,84.63,84.65,84.54,84.62,50625.0,82.5563,82.5758,82.4685,82.5465,50625.0
2024-11-21 15:45:00,84.62,84.65,84.56,84.64,53178.0,82.5465,82.5758,82.488,82.566,53178.0
2024-11-21 15:50:00,84.65,84.77,84.63,84.67,95589.0,82.5758,82.6928,82.5563,82.5953,95589.0
2024-11-21 15:55:00,84.66,84.76,84.55,84.71,376005.0,82.5855,82.6831,82.4782,82.6343,376005.0
2024-11-22 09:30:00,84.79,85.22,84.64,84.68,113332.0,82.7123,83.1318,82.566,82.605,113332.0
2024-11-22 09:35:00,84.7,84.95,84.62,84.95,15617.0,82.6245,82.8684,82.5465,82.8684,15617.0
2024-11-22 09:40:00,84.95,85.24,84.9,85.17,88805.0,82.8684,83.1513,82.8196,83.083,88805.0
2024-11-22 09:45:00,85.17,85.41,85.11,85.38,62762.0,83.083,83.3171,83.0245,83.2879,62762.0
2024-11-22 09:50:00,85.39,85.42,85.27,85.4,67951.0,83.2976,83.3269,83.1806,83.3074,67951.0
2024-11-22 09:55:00,85.39,85.41,85.35,85.4,25693.0,83.2976,83.3171,83.2586,83.3074,25693.0
2024-11-22 10:00:00,85.4,85.46,85.2,85.2,56392.0,83.3074,83.3659,83.1123,83.1123,56392.0
2024-11-22 10:05:00,85.23,85.33,85.2,85.27,30566.0,83.1416,83.2391,83.1123,83.1806,30566.0
2024-11-22 10:10:00,85.28,85.4,85.22,85.32,27768.0,83.1903,83.3074,83.1318,83.2293,27768.0
2024-11-22 10:15:00,85.32,85.33,85.13,85.14,44693.0,83.2293,83.2391,83.044,83.0538,44693.0
2024-11-22 10:20:00,85.15,85.16,85.01,85.15,16828.0,83.0635,83.0733,82.9269,83.0635,16828.0
2024-11-22 10:25:00,85.18,85.2,85.09,85.13,23167.0,83.0928,83.1123,83.005,83.044,23167.0
2024-11-22 10:30:00,85.13,85.21,85.12,85.17,14027.0,83.044,83.122,83.0343,83.083,14027.0
2024-11-22 10:35:00,85.17,85.2,85.01,85.03,27321.0,83.083,83.1123,82.9269,82.9465,27321.0
2024-11-22 10:40:00,85.04,85.07,84.96,84.98,23150.0,82.9562,82.9855,82.8782,82.8977,23150.0
2024-11-22 10:45:00,84.98,85.05,84.91,84.91,36347.0,82.8977,82.966,82.8294,82.8294,36347.0
2024-11-22 10:50:00,84.91,85.13,84.91,85.1,21598.0,82.8294,83.044,82.8294,83.0147,21598.0
2024-11-22 10:55:00,85.11,85.22,85.1,85.2,26561.0,83.0245,83.1318,83.0147,83.1123,26561.0
2024-11-22 11:00:00,85.22,85.28,85.12,85.14,23209.0,83.1318,83.1903,83.0343,83.0538,23209.0
2024-11-22 11:05:00,85.14,85.19,85.13,85.17,19622.0,83.0538,83.1025,83.044,83.083,19622.0
2024-11-22 11:10:00,85.18,85.18,85.09,85.12,37555.0,83.0928,83.0928,83.005,83.0343,37555.0
2024-11-22 11:15:00,85.11,85.11,85.0,85.07,31931.0,83.0245,83.0245,82.9172,82.9855,31931.0
2024-11-22 11:20:00,85.08,85.12,84.99,85.07,23212.0,82.9952,83.0343,82.9074,82.9855,23212.0
2024-11-22 11:25:00,85.07,85.12,85.04,85.09,18358.0,82.9855,83.0343,82.9562,83.005,18358.0
2024-11-22 11:30:00,85.1,85.1,85.0,85.06,34303.0,83.0147,83.0147,82.9172,82.9757,34303.0
2024-11-22 11:35:00,85.06,85.07,84.99,85.02,34822.0,82.9757,82.9855,82.9074,82.9367,34822.0
2024-11-22 11:40:00,85.01,85.04,84.88,84.88,24421.0,82.9269,82.9562,82.8001,82.8001,24421.0
2024-11-22 11:45:00,84.88,84.97,84.86,84.96,42356.0,82.8001,82.8879,82.7806,82.8782,42356.0
2024-11-22 11:50:00,84.94,85.04,84.89,85.02,31103.0,82.8587,82.9562,82.8099,82.9367,31103.0
2024-11-22 11:55:00,85.04,85.11,84.96,85.03,76590.0,82.9562,83.0245,82.8782,82.9465,76590.0
2024-11-22 12:00:00,85.03,85.14,85.03,85.12,24544.0,82.9465,83.0538,82.9465,83.0343,24544.0
2024-11-22 12:05:00,85.12,85.25,85.12,85.24,32571.0,83.0343,83.1611,83.0343,83.1513,32571.0
2024-11-22 12:10:00,85.23,85.32,85.22,85.27,20407.0,83.1416,83.2293,83.1318,83.1806,20407.0
2024-11-22 12:15:00,85.26,85.3,85.22,85.29,36161.0,83.1708,83.2098,83.1318,83.2001,36161.0
2024-11-22 12:20:00,85.29,85.32,85.24,85.27,32368.0,83.2001,83.2293,83.1513,83.1806,32368.0
2024-11-22 12:25:00,85.28,85.35,85.27,85.27,29001.0,83.1903,83.2586,83.1806,83.1806,29001.0
2024-11-22 12:30:00,85.28,85.3,85.21,85.27,35300.0,83.1903,83.2098,83.122,83.1806,35300.0
2024-11-22 12:35:00,85.29,85.39,85.27,85.37,54932.0,83.2001,83.2976,83.1806,83.2781,54932.0
2024-11-22 12:40:00,85.37,85.46,85.36,85.44,83089.0,83.2781,83.3659,83.2684,83.3464,83089.0
2024-11-22 12:45:00,85.44,85.5,85.37,85.44,85001.0,83.3464,83.4049,83.2781,83.3464,85001.0
2024-11-22 12:50:00,85.45,85.5,85.44,85.5,32760.0,83.3562,83.4049,83.3464,83.4049,32760.0
2024-11-22 12:55:00,85.49,85.54,85.48,85.5,75970.0,83.3952,83.444,83.3854,83.4049,75970.0
2024-11-22 13:00:00,85.51,85.63,85.51,85.6,46076.0,83.4147,83.5318,83.4147,83.5025,46076.0
2024-11-22 13:05:00,85.59,85.6,85.54,85.56,24769.0,83.4927,83.5025,83.444,83.4635,24769.0
2024-11-22 13:10:00,85.56,85.61,85.54,85.58,34522.0,83.4635,83.5122,83.444,83.483,34522.0
2024-11-22 13:15:00,85.59,85.73,85.58,85.73,48972.0,83.4927,83.6293,83.483,83.6293,48972.0
2024-11-22 13:20:00,85.72,85.73,85.64,85.67,46619.0,83.6195,83.6293,83.5415,83.5708,46619.0
2024-11-22 13:25:00,85.67,85.71,85.64,85.68,68229.0,83.5708,83.6098,83.5415,83.5805,68229.0
2024-11-22 13:30:00,85.68,85.76,85.67,85.76,53200.0,83.5805,83.6586,83.5708,83.6586,53200.0
2024-11-22 13:35:00,85.76,85.77,85.69,85.75,75744.0,83.6586,83.6683,83.5903,83.6488,75744.0
2024-11-22 13:40:00,85.75,85.8,85.73,85.76,39653.0,83.6488,83.6976,83.6293,83.6586,39653.0
2024-11-22 13:45:00,85.76,85.85,85.74,85.8,54658.0,83.6586,83.7464,83.6391,83.6976,54658.0
2024-11-22 13:50:00,85.8,85.83,85.79,85.8,31079.0,83.6976,83.7269,83.6878,83.6976,31079.0
2024-11-22 13:55:00,85.81,85.87,85.8,85.84,34997.0,83.7073,83.7659,83.6976,83.7366,34997.0
2024-11-22 14:00:00,85.85,85.85,85.77,85.78,45616.0,83.7464,83.7464,83.6683,83.6781,45616.0
2024-11-22 14:05:00,85.78,85.89,85.76,85.88,44045.0,83.6781,83.7854,83.6586,83.7756,44045.0
2024-11-22 14:10:00,85.89,85.89,85.84,85.88,29711.0,83.7854,83.7854,83.7366,83.7756,29711.0
2024-11-22 14:15:00,85.88,85.98,85.85,85.97,61429.0,83.7756,83.8732,83.7464,83.8634,61429.0
2024-11-22 14:20:00,85.95,86.13,85.95,86.12,50951.0,83.8439,84.0195,83.8439,84.0097,50951.0
2024-11-22 14:25:00,86.12,86.12,85.96,86.0,88936.0,84.0097,84.0097,83.8537,83.8927,88936.0
2024-11-22 14:30:00,86.01,86.23,86.0,86.23,52295.0,83.9024,84.1171,83.8927,84.1171,52295.0
2024-11-22 14:35:00,86.22,86.3,86.18,86.28,65190.0,84.1073,84.1853,84.0683,84.1658,65190.0
2024-11-22 14:40:00,86.28,86.28,86.18,86.19,47851.0,84.1658,84.1658,84.0683,84.078,47851.0
2024-11-22 14:45:00,86.19,86.23,86.16,86.21,64968.0,84.078,84.1171,84.0488,84.0975,64968.0
2024-11-22 14:50:00,86.22,86.22,86.16,86.2,43968.0,84.1073,84.1073,84.0488,84.0878,43968.0
2024-11-22 14:55:00,86.21,86.25,86.05,86.09,75995.0,84.0975,84.1366,83.9415,83.9805,75995.0
2024-11-22 15:00:00,86.09,86.11,86.0,86.04,68424.0,83.9805,84.0,83.8927,83.9317,68424.0
2024-11-22 15:05:00,86.04,86.1,85.87,85.89,41381.0,83.9317,83.9902,83.7659,83.7854,41381.0
2024-11-22 15:10:00,85.9,85.91,85.83,85.83,35753.0,83.7951,83.8049,83.7269,83.7269,35753.0
2024-11-22 15:15:00,85.83,85.97,85.79,85.95,32813.0,83.7269,83.8634,83.6878,83.8439,32813.0
2024-11-22 15:20:00,85.95,85.99,85.91,85.98,32464.0,83.8439,83.8829,83.8049,83.8732,32464.0
2024-11-22 15:25:00,85.98,86.01,85.93,86.0,44695.0,83.8732,83.9024,83.8244,83.8927,44695.0
2024-11-22 15:30:00,86.01,86.1,85.98,86.09,71803.0,83.9024,83.9902,83.8732,83.9805,71803.0
2024-11-22 15:35:00,86.08,86.17,86.06,86.11,68267.0,83.9707,84.0585,83.9512,84.0,68267.0
2024-11-22 15:40:00,86.12,86.15,86.05,86.07,88110.0,84.0097,84.039,83.9415,83.961,88110.0
2024-11-22 15:45:00,86.07,86.11,86.02,86.09,74473.0,83.961,84.0,83.9122,83.9805,74473.0
2024-11-22 15:50:00,86.09,86.2,86.05,86.2,156405.0,83.9805,84.0878,83.9415,84.0878,156405.0
2024-11-22 15:55:00,86.2,86.23,86.14,86.21,575616.0,84.0878,84.1171,84.0293,84.0975,575616.0
2024-11-25 09:30:00,86.5,86.83,86.5,86.63,125455.0,84.3804,84.7023,84.3804,84.5072,125455.0
2024-11-25 09:35:00,86.57,86.57,86.0,86.08,126456.0,84.4487,84.4487,83.8927,83.9707,126456.0
2024-11-25 09:40:00,86.05,86.1,85.9,85.98,52839.0,83.9415,83.9902,83.7951,83.8732,52839.0
2024-11-25 09:45:00,85.98,86.16,85.97,86.03,76588.0,83.8732,84.0488,83.8634,83.922,76588.0
2024-11-25 09:50:00,86.0,86.1,85.77,86.1,49289.0,83.8927,83.9902,83.6683,83.9902,49289.0
2024-11-25 09:55:00,86.14,86.14,85.75,85.78,22492.0,84.0293,84.0293,83.6488,83.6781,22492.0
2024-11-25 10:00:00,85.8,85.83,85.5,85.53,53252.0,83.6976,83.7269,83.4049,83.4342,53252.0
2024-11-25 10:05:00,85.52,85.62,85.4,85.45,68956.0,83.4244,83.522,83.3074,83.3562,68956.0
2024-11-25 10:10:00,85.48,85.5,85.3,85.3,81242.0,83.3854,83.4049,83.2098,83.2098,81242.0
2024-11-25 10:15:00,85.29,85.41,85.07,85.17,130792.0,83.2001,83.3171,82.9855,83.083,130792.0
2024-11-25 10:20:00,85.17,85.25,85.12,85.23,69139.0,83.083,83.1611,83.0343,83.1416,69139.0
2024-11-25 10:25:00,85.23,85.43,85.17,85.41,59564.0,83.1416,83.3367,83.083,83.3171,59564.0
2024-11-25 10:30:00,85.4,85.46,85.26,85.34,59417.0,83.3074,83.3659,83.1708,83.2489,59417.0
2024-11-25 10:35:00,85.32,85.4,85.24,85.26,70104.0,83.2293,83.3074,83.1513,83.1708,70104.0
2024-11-25 10:40:00,85.27,85.37,85.18,85.31,43768.0,83.1806,83.2781,83.0928,83.2196,43768.0
2024-11-25 10:45:00,85.29,85.32,85.01,85.06,70111.0,83.2001,83.2293,82.9269,82.9757,70111.0
2024-11-25 10:50:00,85.06,85.11,84.92,84.92,58233.0,82.9757,83.0245,82.8392,82.8392,58233.0
2024-11-25 10:55:00,84.92,84.96,84.81,84.81,49834.0,82.8392,82.8782,82.7318,82.7318,49834.0
2024-11-25 11:00:00,84.81,84.95,84.77,84.94,64558.0,82.7318,82.8684,82.6928,82.8587,64558.0
2024-11-25 11:05:00,84.93,84.97,84.83,84.97,63622.0,82.8489,82.8879,82.7514,82.8879,63622.0
2024-11-25 11:10:00,84.96,85.13,84.94,85.05,53752.0,82.8782,83.044,82.8587,82.966,53752.0
2024-11-25 11:15:00,85.06,85.15,85.03,85.07,48142.0,82.9757,83.0635,82.9465,82.9855,48142.0
2024-11-25 11:20:00,85.06,85.19,85.04,85.15,50591.0,82.9757,83.1025,82.9562,83.0635,50591.0
2024-11-25 11:25:00,85.17,85.22,85.13,85.14,35714.0,83.083,83.1318,83.044,83.0538,35714.0
2024-11-25 11:30:00,85.15,85.15,85.06,85.1,54113.0,83.0635,83.0635,82.9757,83.0147,54113.0
2024-11-25 11:35:00,85.12,85.16,85.02,85.16,72333.0,83.0343,83.0733,82.9367,83.0733,72333.0
2024-11-25 11:40:00,85.14,85.25,85.08,85.23,34611.0,83.0538,83.1611,82.9952,83.1416,34611.0
2024-11-25 11:45:00,85.22,85.26,85.15,85.23,61204.0,83.1318,83.1708,83.0635,83.1416,61204.0
2024-11-25 11:50:00,85.25,85.33,85.22,85.32,36594.0,83.1611,83.2391,83.1318,83.2293,36594.0
2024-11-25 11:55:00,85.32,85.36,85.28,85.32,30823.0,83.2293,83.2684,83.1903,83.2293,30823.0
2024-11-25 12:00:00,85.35,85.49,85.35,85.47,21293.0,83.2586,83.3952,83.2586,83.3757,21293.0
2024-11-25 12:05:00,85.48,85.51,85.44,85.48,16789.0,83.3854,83.4147,83.3464,83.3854,16789.0
2024-11-25 12:10:00,85.48,85.7,85.48,85.67,39000.0,83.3854,83.6,83.3854,83.5708,39000.0
2024-11-25 12:15:00,85.68,85.76,85.63,85.63,21289.0,83.5805,83.6586,83.5318,83.5318,21289.0
2024-11-25 12:20:00,85.63,85.68,85.58,85.66,19929.0,83.5318,83.5805,83.483,83.561,19929.0
2024-11-25 12:25:00,85.66,85.69,85.49,85.57,23881.0,83.561,83.5903,83.3952,83.4732,23881.0
2024-11-25 12:30:00,85.58,85.63,85.52,85.6,20030.0,83.483,83.5318,83.4244,83.5025,20030.0
2024-11-25 12:35:00,85.6,85.63,85.53,85.59,16253.0,83.5025,83.5318,83.4342,83.4927,16253.0
2024-11-25 12:40:00,85.58,85.6,85.44,85.47,30149.0,83.483,83.5025,83.3464,83.3757,30149.0
2024-11-25 12:45:00,85.49,85.57,85.44,85.56,25927.0,83.3952,83.4732,83.3464,83.4635,25927.0
2024-11-25 12:50:00,85.58,85.63,85.53,85.63,33181.0,83.483,83.5318,83.4342,83.5318,33181.0
2024-11-25 12:55:00,85.62,85.65,85.61,85.63,32754.0,83.522,83.5513,83.5122,83.5318,32754.0
2024-11-25 13:00:00,85.62,85.75,85.61,85.74,29719.0,83.522,83.6488,83.5122,83.6391,29719.0
2024-11-25 13:05:00,85.74,85.82,85.74,85.81,39027.0,83.6391,83.7171,83.6391,83.7073,39027.0
2024-11-25 13:10:00,85.81,85.82,85.71,85.71,41709.0,83.7073,83.7171,83.6098,83.6098,41709.0
2024-11-25 13:15:00,85.71,85.85,85.7,85.83,18902.0,83.6098,83.7464,83.6,83.7269,18902.0
2024-11-25 13:20:00,85.83,85.89,85.82,85.87,41676.0,83.7269,83.7854,83.7171,83.7659,41676.0
2024-11-25 13:25:00,85.86,85.96,85.86,85.9,23678.0,83.7561,83.8537,83.7561,83.7951,23678.0
2024-11-25 13:30:00,85.9,85.99,85.89,85.94,31696.0,83.7951,83.8829,83.7854,83.8342,31696.0
2024-11-25 13:35:00,85.93,85.93,85.89,85.91,16161.0,83.8244,83.8244,83.7854,83.8049,16161.0
2024-11-25 13:40:00,85.91,85.96,85.9,85.9,42367.0,83.8049,83.8537,83.7951,83.7951,42367.0
2024-11-25 13:45:00,85.92,85.96,85.91,85.95,17584.0,83.8146,83.8537,83.8049,83.8439,17584.0
2024-11-25 13:50:00,85.95,86.0,85.95,85.97,23935.0,83.8439,83.8927,83.8439,83.8634,23935.0
2024-11-25 13:55:00,85.97,86.12,85.96,86.09,43844.0,83.8634,84.0097,83.8537,83.9805,43844.0
2024-11-25 14:00:00,86.08,86.08,85.87,85.87,37842.0,83.9707,83.9707,83.7659,83.7659,37842.0
2024-11-25 14:05:00,85.87,86.0,85.78,85.97,48229.0,83.7659,83.8927,83.6781,83.8634,48229.0
2024-11-25 14:10:00,85.97,85.98,85.92,85.93,31433.0,83.8634,83.8732,83.8146,83.8244,31433.0
2024-11-25 14:15:00,85.92,86.02,85.88,86.01,34203.0,83.8146,83.9122,83.7756,83.9024,34203.0
2024-11-25 14:20:00,86.01,86.04,85.94,85.94,33085.0,83.9024,83.9317,83.8342,83.8342,33085.0
2024-11-25 14:25:00,85.96,86.01,85.85,85.86,20259.0,83.8537,83.9024,83.7464,83.7561,20259.0
2024-11-25 14:30:00,85.87,85.87,85.82,85.86,21905.0,83.7659,83.7659,83.7171,83.7561,21905.0
2024-11-25 14:35:00,85.86,85.91,85.83,85.87,24066.0,83.7561,83.8049,83.7269,83.7659,24066.0
2024-11-25 14:40:00,85.84,85.92,85.84,85.9,34664.0,83.7366,83.8146,83.7366,83.7951,34664.0
2024-11-25 14:45:00,85.9,85.91,85.82,85.89,43097.0,83.7951,83.8049,83.7171,83.7854,43097.0
2024-11-25 14:50:00,85.89,85.93,85.87,85.88,27254.0,83.7854,83.8244,83.7659,83.7756,27254.0
2024-11-25 14:55:00,85.89,85.96,85.88,85.89,45941.0,83.7854,83.8537,83.7756,83.7854,45941.0
2024-11-25 15:00:00,85.9,85.93,85.87,85.93,36693.0,83.7951,83.8244,83.7659,83.8244,36693.0
2024-11-25 15:05:00,85.92,85.98,85.89,85.98,37175.0,83.8146,83.8732,83.7854,83.8732,37175.0
2024-11-25 15:10:00,85.98,86.04,85.95,85.97,49396.0,83.8732,83.9317,83.8439,83.8634,49396.0
2024-11-25 15:15:00,85.98,85.98,85.94,85.97,40226.0,83.8732,83.8732,83.8342,83.8634,40226.0
2024-11-25 15:20:00,85.96,85.98,85.95,85.98,57651.0,83.8537,83.8732,83.8439,83.8732,57651.0
2024-11-25 15:25:00,85.98,86.09,85.96,86.01,44612.0,83.8732,83.9805,83.8537,83.9024,44612.0
2024-11-25 15:30:00,86.01,86.03,85.9,86.02,66450.0,83.9024,83.922,83.7951,83.9122,66450.0
2024-11-25 15:35:00,86.02,86.03,85.95,85.97,103380.0,83.9122,83.922,83.8439,83.8634,103380.0
2024-11-25 15:40:00,85.96,86.07,85.95,86.06,64575.0,83.8537,83.961,83.8439,83.9512,64575.0
2024-11-25 15:45:00,86.06,86.14,85.95,85.97,172495.0,83.9512,84.0293,83.8439,83.8634,172495.0
2024-11-25 15:50:00,85.97,86.03,85.75,85.78,189461.0,83.8634,83.922,83.6488,83.6781,189461.0
2024-11-25 15:55:00,85.79,85.8,85.64,85.74,481901.0,83.6878,83.6976,83.5415,83.6391,481901.0
2024-11-26 09:30:00,86.34,86.56,86.01,86.15,111767.0,84.2244,84.439,83.9024,84.039,111767.0
2024-11-26 09:35:00,86.15,86.19,85.76,85.76,33241.0,84.039,84.078,83.6586,83.6586,33241.0
2024-11-26 09:40:00,85.78,85.8,85.58,85.66,36083.0,83.6781,83.6976,83.483,83.561,36083.0
2024-11-26 09:45:00,85.67,85.67,85.42,85.46,43503.0,83.5708,83.5708,83.3269,83.3659,43503.0
2024-11-26 09:50:00,85.47,85.5,85.37,85.47,35016.0,83.3757,83.4049,83.2781,83.3757,35016.0
2024-11-26 09:55:00,85.47,85.55,85.36,85.55,31705.0,83.3757,83.4537,83.2684,83.4537,31705.0
2024-11-26 10:00:00,85.53,85.72,85.49,85.51,88302.0,83.4342,83.6195,83.3952,83.4147,88302.0
2024-11-26 10:05:00,85.51,85.57,85.44,85.54,32763.0,83.4147,83.4732,83.3464,83.444,32763.0
2024-11-26 10:10:00,85.54,85.79,85.48,85.62,173168.0,83.444,83.6878,83.3854,83.522,173168.0
2024-11-26 10:15:00,85.62,85.78,85.58,85.75,22176.0,83.522,83.6781,83.483,83.6488,22176.0
2024-11-26 10:20:00,85.78,85.8,85.57,85.57,71602.0,83.6781,83.6976,83.4732,83.4732,71602.0
2024-11-26 10:25:00,85.57,85.69,85.55,85.61,23895.0,83.4732,83.5903,83.4537,83.5122,23895.0
2024-11-26 10:30:00,85.6,85.61,85.38,85.38,36084.0,83.5025,83.5122,83.2879,83.2879,36084.0
2024-11-26 10:35:00,85.38,85.44,85.3,85.32,31593.0,83.2879,83.3464,83.2098,83.2293,31593.0
2024-11-26 10:40:00,85.33,85.42,85.31,85.31,29822.0,83.2391,83.3269,83.2196,83.2196,29822.0
2024-11-26 10:45:00,85.3,85.3,85.1,85.1,21236.0,83.2098,83.2098,83.0147,83.0147,21236.0
2024-11-26 10:50:00,85.11,85.21,85.11,85.12,26993.0,83.0245,83.122,83.0245,83.0343,26993.0
2024-11-26 10:55:00,85.12,85.23,85.11,85.21,27411.0,83.0343,83.1416,83.0245,83.122,27411.0
2024-11-26 11:00:00,85.22,85.23,85.15,85.2,23135.0,83.1318,83.1416,83.0635,83.1123,23135.0
2024-11-26 11:05:00,85.2,85.21,85.16,85.18,36644.0,83.1123,83.122,83.0733,83.0928,36644.0
2024-11-26 11:10:00,85.19,85.31,85.14,85.17,54444.0,83.1025,83.2196,83.0538,83.083,54444.0
2024-11-26 11:15:00,85.18,85.23,85.06,85.06,30762.0,83.0928,83.1416,82.9757,82.9757,30762.0
2024-11-26 11:20:00,85.07,85.12,85.04,85.06,46683.0,82.9855,83.0343,82.9562,82.9757,46683.0
2024-11-26 11:25:00,85.06,85.17,85.02,85.14,24624.0,82.9757,83.083,82.9367,83.0538,24624.0
2024-11-26 11:30:00,85.17,85.29,85.16,85.26,32652.0,83.083,83.2001,83.0733,83.1708,32652.0
2024-11-26 11:35:00,85.27,85.48,85.26,85.47,56186.0,83.1806,83.3854,83.1708,83.3757,56186.0
2024-11-26 11:40:00,85.48,85.48,85.33,85.37,31976.0,83.3854,83.3854,83.2391,83.2781,31976.0
2024-11-26 11:45:00,85.38,85.51,85.35,85.5,38799.0,83.2879,83.4147,83.2586,83.4049,38799.0
2024-11-26 11:50:00,85.51,85.55,85.46,85.48,28193.0,83.4147,83.4537,83.3659,83.3854,28193.0
2024-11-26 11:55:00,85.48,85.56,85.46,85.47,64311.0,83.3854,83.4635,83.3659,83.3757,64311.0
2024-11-26 12:00:00,85.47,85.5,85.38,85.42,35421.0,83.3757,83.4049,83.2879,83.3269,35421.0
2024-11-26 12:05:00,85.42,85.52,85.41,85.47,50980.0,83.3269,83.4244,83.3171,83.3757,50980.0
2024-11-26 12:10:00,85.46,85.47,85.36,85.42,137954.0,83.3659,83.3757,83.2684,83.3269,137954.0
2024-11-26 12:15:00,85.42,85.46,85.37,85.45,23119.0,83.3269,83.3659,83.2781,83.3562,23119.0
2024-11-26 12:20:00,85.45,85.46,85.36,85.38,15222.0,83.3562,83.3659,83.2684,83.2879,15222.0
2024-11-26 12:25:00,85.38,85.38,85.29,85.3,10160.0,83.2879,83.2879,83.2001,83.2098,10160.0
2024-11-26 12:30:00,85.3,85.38,85.29,85.38,28010.0,83.2098,83.2879,83.2001,83.2879,28010.0
2024-11-26 12:35:00,85.38,85.4,85.35,85.39,15504.0,83.2879,83.3074,83.2586,83.2976,15504.0
2024-11-26 12:40:00,85.39,85.43,85.37,85.41,20729.0,83.2976,83.3367,83.2781,83.3171,20729.0
2024-11-26 12:45:00,85.41,85.43,85.35,85.42,18798.0,83.3171,83.3367,83.2586,83.3269,18798.0
2024-11-26 12:50:00,85.42,85.5,85.41,85.48,17825.0,83.3269,83.4049,83.3171,83.3854,17825.0
2024-11-26 12:55:00,85.49,85.53,85.45,85.45,18498.0,83.3952,83.4342,83.3562,83.3562,18498.0
2024-11-26 13:00:00,85.46,85.49,85.44,85.45,18577.0,83.3659,83.3952,83.3464,83.3562,18577.0
2024-11-26 13:05:00,85.46,85.6,85.45,85.59,22835.0,83.3659,83.5025,83.3562,83.4927,22835.0
2024-11-26 13:10:00,85.58,85.61,85.56,85.6,12190.0,83.483,83.5122,83.4635,83.5025,12190.0
2024-11-26 13:15:00,85.6,85.61,85.53,85.55,18201.0,83.5025,83.5122,83.4342,83.4537,18201.0
2024-11-26 13:20:00,85.55,85.57,85.53,85.55,17044.0,83.4537,83.4732,83.4342,83.4537,17044.0
2024-11-26 13:25:00,85.55,85.55,85.51,85.52,17789.0,83.4537,83.4537,83.4147,83.4244,17789.0
2024-11-26 13:30:00,85.52,85.55,85.48,85.54,17555.0,83.4244,83.4537,83.3854,83.444,17555.0
2024-11-26 13:35:00,85.54,85.56,85.51,85.52,15775.0,83.444,83.4635,83.4147,83.4244,15775.0
2024-11-26 13:40:00,85.51,85.53,85.48,85.48,18303.0,83.4147,83.4342,83.3854,83.3854,18303.0
2024-11-26 13:45:00,85.48,85.58,85.46,85.54,21913.0,83.3854,83.483,83.3659,83.444,21913.0
2024-11-26 13:50:00,85.54,85.59,85.51,85.59,19298.0,83.444,83.4927,83.4147,83.4927,19298.0
2024-11-26 13:55:00,85.59,85.62,85.58,85.61,16561.0,83.4927,83.522,83.483,83.5122,16561.0
2024-11-26 14:00:00,85.6,85.67,85.59,85.67,18197.0,83.5025,83.5708,83.4927,83.5708,18197.0
2024-11-26 14:05:00,85.66,85.71,85.65,85.65,20919.0,83.561,83.6098,83.5513,83.5513,20919.0
2024-11-26 14:10:00,85.65,85.68,85.59,85.66,25693.0,83.5513,83.5805,83.4927,83.561,25693.0
2024-11-26 14:15:00,85.66,85.67,85.58,85.62,19404.0,83.561,83.5708,83.483,83.522,19404.0
2024-11-26 14:20:00,85.62,85.67,85.61,85.64,30844.0,83.522,83.5708,83.5122,83.5415,30844.0
2024-11-26 14:25:00,85.64,85.69,85.63,85.68,21726.0,83.5415,83.5903,83.5318,83.5805,21726.0
2024-11-26 14:30:00,85.68,85.77,85.67,85.76,21478.0,83.5805,83.6683,83.5708,83.6586,21478.0
2024-11-26 14:35:00,85.76,85.79,85.73,85.79,19989.0,83.6586,83.6878,83.6293,83.6878,19989.0
2024-11-26 14:40:00,85.79,85.81,85.72,85.81,25078.0,83.6878,83.7073,83.6195,83.7073,25078.0
2024-11-26 14:45:00,85.8,85.83,85.78,85.8,15674.0,83.6976,83.7269,83.6781,83.6976,15674.0
2024-11-26 14:50:00,85.81,85.82,85.75,85.79,15279.0,83.7073,83.7171,83.6488,83.6878,15279.0
2024-11-26 14:55:00,85.79,85.82,85.79,85.8,20840.0,83.6878,83.7171,83.6878,83.6976,20840.0
2024-11-26 15:00:00,85.8,85.82,85.7,85.75,19500.0,83.6976,83.7171,83.6,83.6488,19500.0
2024-11-26 15:05:00,85.75,85.75,85.67,85.69,26196.0,83.6488,83.6488,83.5708,83.5903,26196.0
2024-11-26 15:10:00,85.69,85.73,85.68,85.7,32999.0,83.5903,83.6293,83.5805,83.6,32999.0
2024-11-26 15:15:00,85.7,85.75,85.7,85.74,32934.0,83.6,83.6488,83.6,83.6391,32934.0
2024-11-26 15:20:00,85.75,85.76,85.72,85.76,28744.0,83.6488,83.6586,83.6195,83.6586,28744.0
2024-11-26 15:25:00,85.75,85.75,85.63,85.66,37292.0,83.6488,83.6488,83.5318,83.561,37292.0
2024-11-26 15:30:00,85.67,85.8,85.66,85.79,39845.0,83.5708,83.6976,83.561,83.6878,39845.0
2024-11-26 15:35:00,85.79,85.83,85.78,85.81,32977.0,83.6878,83.7269,83.6781,83.7073,32977.0
2024-11-26 15:40:00,85.81,85.87,85.8,85.8,42758.0,83.7073,83.7659,83.6976,83.6976,42758.0
2024-11-26 15:45:00,85.81,85.85,85.77,85.83,43599.0,83.7073,83.7464,83.6683,83.7269,43599.0
2024-11-26 15:50:00,85.86,85.91,85.77,85.78,107339.0,83.7561,83.8049,83.6683,83.6781,107339.0
2024-11-26 15:55:00,85.78,85.78,85.57,85.67,343440.0,83.6781,83.6781,83.4732,83.5708,343440.0
2024-11-27 09:30:00,86.13,86.55,85.92,86.45,91623.0,84.0195,84.4292,83.8146,84.3317,91623.0
2024-11-27 09:35:00,86.46,86.61,86.4,86.56,36789.0,84.3414,84.4877,84.2829,84.439,36789.0
2024-11-27 09:40:00,86.52,86.65,86.45,86.52,15800.0,84.3999,84.5268,84.3317,84.3999,15800.0
2024-11-27 09:45:00,86.51,86.59,86.46,86.53,22451.0,84.3902,84.4682,84.3414,84.4097,22451.0
2024-11-27 09:50:00,86.5,86.71,86.38,86.69,22924.0,84.3804,84.5853,84.2634,84.5658,22924.0
2024-11-27 09:55:00,86.7,86.74,86.29,86.32,22734.0,84.5755,84.6146,84.1756,84.2048,22734.0
2024-11-27 10:00:00,86.31,86.51,86.27,86.38,25378.0,84.1951,84.3902,84.1561,84.2634,25378.0
2024-11-27 10:05:00,86.37,86.42,86.3,86.33,21577.0,84.2536,84.3024,84.1853,84.2146,21577.0
2024-11-27 10:10:00,86.31,86.37,86.29,86.36,12597.0,84.1951,84.2536,84.1756,84.2439,12597.0
2024-11-27 10:15:00,86.36,86.48,86.35,86.47,19467.0,84.2439,84.3609,84.2341,84.3512,19467.0
2024-11-27 10:20:00,86.45,86.65,86.43,86.62,36607.0,84.3317,84.5268,84.3122,84.4975,36607.0
2024-11-27 10:25:00,86.63,86.66,86.54,86.56,19765.0,84.5072,84.5365,84.4195,84.439,19765.0
2024-11-27 10:30:00,86.54,86.61,86.53,86.57,19565.0,84.4195,84.4877,84.4097,84.4487,19565.0
2024-11-27 10:35:00,86.57,86.72,86.56,86.64,23206.0,84.4487,84.595,84.439,84.517,23206.0
2024-11-27 10:40:00,86.64,86.75,86.53,86.53,166138.0,84.517,84.6243,84.4097,84.4097,166138.0
2024-11-27 10:45:00,86.53,86.56,86.41,86.48,19588.0,84.4097,84.439,84.2926,84.3609,19588.0
2024-11-27 10:50:00,86.48,86.57,86.48,86.54,11118.0,84.3609,84.4487,84.3609,84.4195,11118.0
2024-11-27 10:55:00,86.52,86.7,86.52,86.63,48783.0,84.3999,84.5755,84.3999,84.5072,48783.0
2024-11-27 11:00:00,86.64,86.73,86.58,86.68,29150.0,84.517,84.6048,84.4585,84.556,29150.0
2024-11-27 11:05:00,86.69,86.76,86.65,86.66,30504.0,84.5658,84.6341,84.5268,84.5365,30504.0
2024-11-27 11:10:00,86.66,86.78,86.64,86.66,18419.0,84.5365,84.6536,84.517,84.5365,18419.0
2024-11-27 11:15:00,86.66,86.67,86.6,86.65,24663.0,84.5365,84.5463,84.478,84.5268,24663.0
2024-11-27 11:20:00,86.64,86.73,86.63,86.72,9423.0,84.517,84.6048,84.5072,84.595,9423.0
2024-11-27 11:25:00,86.71,86.71,86.61,86.61,17772.0,84.5853,84.5853,84.4877,84.4877,17772.0
2024-11-27 11:30:00,86.62,86.67,86.56,86.66,31189.0,84.4975,84.5463,84.439,84.5365,31189.0
2024-11-27 11:35:00,86.66,86.77,86.65,86.76,16205.0,84.5365,84.6438,84.5268,84.6341,16205.0
2024-11-27 11:40:00,86.76,86.79,86.67,86.67,14999.0,84.6341,84.6633,84.5463,84.5463,14999.0
2024-11-27 11:45:00,86.67,86.78,86.64,86.78,28114.0,84.5463,84.6536,84.517,84.6536,28114.0
2024-11-27 11:50:00,86.78,86.8,86.74,86.75,16607.0,84.6536,84.6731,84.6146,84.6243,16607.0
2024-11-27 11:55:00,86.74,86.81,86.74,86.77,12799.0,84.6146,84.6828,84.6146,84.6438,12799.0
2024-11-27 12:00:00,86.76,86.9,86.75,86.84,21474.0,84.6341,84.7706,84.6243,84.7121,21474.0
2024-11-27 12:05:00,86.86,86.87,86.81,86.81,13819.0,84.7316,84.7414,84.6828,84.6828,13819.0
2024-11-27 12:10:00,86.81,86.81,86.76,86.79,9682.0,84.6828,84.6828,84.6341,84.6633,9682.0
2024-11-27 12:15:00,86.8,86.8,86.7,86.71,12802.0,84.6731,84.6731,84.5755,84.5853,12802.0
2024-11-27 12:20:00,86.72,86.77,86.67,86.68,20363.0,84.595,84.6438,84.5463,84.556,20363.0
2024-11-27 12:25:00,86.68,86.69,86.64,86.68,9239.0,84.556,84.5658,84.517,84.556,9239.0
2024-11-27 12:30:00,86.66,86.66,86.59,86.66,18708.0,84.5365,84.5365,84.4682,84.5365,18708.0
2024-11-27 12:35:00,86.67,86.67,86.63,86.65,12445.0,84.5463,84.5463,84.5072,84.5268,12445.0
2024-11-27 12:40:00,86.65,86.68,86.62,86.63,38384.0,84.5268,84.556,84.4975,84.5072,38384.0
2024-11-27 12:45:00,86.63,86.63,86.6,86.62,8249.0,84.5072,84.5072,84.478,84.4975,8249.0
2024-11-27 12:50:00,86.62,86.7,86.61,86.69,11799.0,84.4975,84.5755,84.4877,84.5658,11799.0
2024-11-27 12:55:00,86.68,86.69,86.65,86.66,10858.0,84.556,84.5658,84.5268,84.5365,10858.0
2024-11-27 13:00:00,86.66,86.67,86.57,86.6,13866.0,84.5365,84.5463,84.4487,84.478,13866.0
2024-11-27 13:05:00,86.6,86.61,86.57,86.58,6411.0,84.478,84.4877,84.4487,84.4585,6411.0
2024-11-27 13:10:00,86.58,86.59,86.54,86.55,10349.0,84.4585,84.4682,84.4195,84.4292,10349.0
2024-11-27 13:15:00,86.54,86.54,86.51,86.52,7114.0,84.4195,84.4195,84.3902,84.3999,7114.0
2024-11-27 13:20:00,86.53,86.53,86.5,86.51,9493.0,84.4097,84.4097,84.3804,84.3902,9493.0
2024-11-27 13:25:00,86.51,86.55,86.49,86.52,23221.0,84.3902,84.4292,84.3707,84.3999,23221.0
2024-11-27 13:30:00,86.51,86.6,86.51,86.59,13104.0,84.3902,84.478,84.3902,84.4682,13104.0
2024-11-27 13:35:00,86.6,86.67,86.59,86.67,13187.0,84.478,84.5463,84.4682,84.5463,13187.0
2024-11-27 13:40:00,86.66,86.67,86.63,86.66,11299.0,84.5365,84.5463,84.5072,84.5365,11299.0
2024-11-27 13:45:00,86.67,86.68,86.64,86.67,11495.0,84.5463,84.556,84.517,84.5463,11495.0
2024-11-27 13:50:00,86.67,86.68,86.61,86.62,14416.0,84.5463,84.556,84.4877,84.4975,14416.0
2024-11-27 13:55:00,86.62,86.64,86.6,86.63,32624.0,84.4975,84.517,84.478,84.5072,32624.0
2024-11-27 14:00:00,86.6,86.68,86.58,86.66,16328.0,84.478,84.556,84.4585,84.5365,16328.0
2024-11-27 14:05:00,86.66,86.66,86.57,86.64,29984.0,84.5365,84.5365,84.4487,84.517,29984.0
2024-11-27 14:10:00,86.64,86.66,86.62,86.63,16000.0,84.517,84.5365,84.4975,84.5072,16000.0
2024-11-27 14:15:00,86.62,86.63,86.55,86.59,32227.0,84.4975,84.5072,84.4292,84.4682,32227.0
2024-11-27 14:20:00,86.59,86.59,86.49,86.55,26777.0,84.4682,84.4682,84.3707,84.4292,26777.0
2024-11-27 14:25:00,86.55,86.57,86.53,86.53,33022.0,84.4292,84.4487,84.4097,84.4097,33022.0
2024-11-27 14:30:00,86.53,86.54,86.49,86.51,29377.0,84.4097,84.4195,84.3707,84.3902,29377.0
2024-11-27 14:35:00,86.5,86.59,86.5,86.52,31135.0,84.3804,84.4682,84.3804,84.3999,31135.0
2024-11-27 14:40:00,86.52,86.57,86.52,86.56,10452.0,84.3999,84.4487,84.3999,84.439,10452.0
2024-11-27 14:45:00,86.56,86.57,86.44,86.45,10361.0,84.439,84.4487,84.3219,84.3317,10361.0
2024-11-27 14:50:00,86.44,86.45,86.41,86.41,19488.0,84.3219,84.3317,84.2926,84.2926,19488.0
2024-11-27 14:55:00,86.4,86.46,86.4,86.4,18831.0,84.2829,84.3414,84.2829,84.2829,18831.0
2024-11-27 15:00:00,86.4,86.4,86.26,86.31,18578.0,84.2829,84.2829,84.1463,84.1951,18578.0
2024-11-27 15:05:00,86.32,86.39,86.3,86.37,13838.0,84.2048,84.2731,84.1853,84.2536,13838.0
2024-11-27 15:10:00,86.37,86.41,86.34,86.35,20665.0,84.2536,84.2926,84.2244,84.2341,20665.0
2024-11-27 15:15:00,86.35,86.43,86.31,86.42,18553.0,84.2341,84.3122,84.1951,84.3024,18553.0
2024-11-27 15:20:00,86.43,86.52,86.41,86.48,38317.0,84.3122,84.3999,84.2926,84.3609,38317.0
2024-11-27 15:25:00,86.48,86.5,86.46,86.5,28856.0,84.3609,84.3804,84.3414,84.3804,28856.0
2024-11-27 15:30:00,86.5,86.55,86.48,86.55,30952.0,84.3804,84.4292,84.3609,84.4292,30952.0
2024-11-27 15:35:00,86.54,86.58,86.49,86.54,58602.0,84.4195,84.4585,84.3707,84.4195,58602.0
2024-11-27 15:40:00,86.54,86.58,86.44,86.45,52096.0,84.4195,84.4585,84.3219,84.3317,52096.0
2024-11-27 15:45:00,86.46,86.58,86.45,86.58,67844.0,84.3414,84.4585,84.3317,84.4585,67844.0
2024-11-27 15:50:00,86.59,86.62,86.48,86.56,136628.0,84.4682,84.4975,84.3609,84.439,136628.0
2024-11-27 15:55:00,86.56,86.57,86.23,86.3,342915.0,84.439,84.4487,84.1171,84.1853,342915.0
2024-11-29 09:30:00,85.65,86.19,85.53,86.14,174392.0,83.5513,84.078,83.4342,84.0293,174392.0
2024-11-29 09:35:00,86.18,86.28,86.04,86.2,23796.0,84.0683,84.1658,83.9317,84.0878,23796.0
2024-11-29 09:40:00,86.21,86.41,86.16,86.16,21229.0,84.0975,84.2926,84.0488,84.0488,21229.0
2024-11-29 09:45:00,86.16,86.33,86.13,86.26,19339.0,84.0488,84.2146,84.0195,84.1463,19339.0
2024-11-29 09:50:00,86.3,86.34,86.16,86.23,23943.0,84.1853,84.2244,84.0488,84.1171,23943.0
2024-11-29 09:55:00,86.23,86.33,86.19,86.28,39998.0,84.1171,84.2146,84.078,84.1658,39998.0
2024-11-29 10:00:00,86.29,86.36,86.23,86.27,40132.0,84.1756,84.2439,84.1171,84.1561,40132.0
2024-11-29 10:05:00,86.28,86.33,86.2,86.25,44596.0,84.1658,84.2146,84.0878,84.1366,44596.0
2024-11-29 10:10:00,86.25,86.3,86.22,86.25,39851.0,84.1366,84.1853,84.1073,84.1366,39851.0
2024-11-29 10:15:00,86.25,86.28,86.18,86.18,25130.0,84.1366,84.1658,84.0683,84.0683,25130.0
2024-11-29 10:20:00,86.2,86.3,86.17,86.28,10690.0,84.0878,84.1853,84.0585,84.1658,10690.0
2024-11-29 10:25:00,86.28,86.36,86.23,86.31,32663.0,84.1658,84.2439,84.1171,84.1951,32663.0
2024-11-29 10:30:00,86.31,86.35,86.21,86.21,24888.0,84.1951,84.2341,84.0975,84.0975,24888.0
2024-11-29 10:35:00,86.21,86.45,86.21,86.31,45835.0,84.0975,84.3317,84.0975,84.1951,45835.0
2024-11-29 10:40:00,86.31,86.32,86.19,86.22,18110.0,84.1951,84.2048,84.078,84.1073,18110.0
2024-11-29 10:45:00,86.22,86.29,86.18,86.29,25277.0,84.1073,84.1756,84.0683,84.1756,25277.0
2024-11-29 10:50:00,86.28,86.28,86.15,86.26,47687.0,84.1658,84.1658,84.039,84.1463,47687.0
2024-11-29 10:55:00,86.26,86.38,86.25,86.32,23647.0,84.1463,84.2634,84.1366,84.2048,23647.0
2024-11-29 11:00:00,86.33,86.36,86.26,86.31,27126.0,84.2146,84.2439,84.1463,84.1951,27126.0
2024-11-29 11:05:00,86.31,86.41,86.31,86.34,44126.0,84.1951,84.2926,84.1951,84.2244,44126.0
2024-11-29 11:10:00,86.36,86.44,86.33,86.35,41755.0,84.2439,84.3219,84.2146,84.2341,41755.0
2024-11-29 11:15:00,86.36,86.44,86.35,86.37,33368.0,84.2439,84.3219,84.2341,84.2536,33368.0
2024-11-29 11:20:00,86.38,86.44,86.35,86.43,18948.0,84.2634,84.3219,84.2341,84.3122,18948.0
2024-11-29 11:25:00,86.43,86.47,86.4,86.41,23498.0,84.3122,84.3512,84.2829,84.2926,23498.0
2024-11-29 11:30:00,86.41,86.48,86.4,86.48,27400.0,84.2926,84.3609,84.2829,84.3609,27400.0
2024-11-29 11:35:00,86.48,86.51,86.41,86.46,21564.0,84.3609,84.3902,84.2926,84.3414,21564.0
2024-11-29 11:40:00,86.46,86.54,86.46,86.49,36489.0,84.3414,84.4195,84.3414,84.3707,36489.0
2024-11-29 11:45:00,86.5,86.53,86.46,86.49,28775.0,84.3804,84.4097,84.3414,84.3707,28775.0
2024-11-29 11:50:00,86.49,86.5,86.45,86.47,19583.0,84.3707,84.3804,84.3317,84.3512,19583.0
2024-11-29 11:55:00,86.46,86.49,86.44,86.47,26424.0,84.3414,84.3707,84.3219,84.3512,26424.0
2024-11-29 12:00:00,86.48,86.57,86.46,86.55,17022.0,84.3609,84.4487,84.3414,84.4292,17022.0
2024-11-29 12:05:00,86.55,86.62,86.52,86.56,24425.0,84.4292,84.4975,84.3999,84.439,24425.0
2024-11-29 12:10:00,86.56,86.58,86.51,86.57,36397.0,84.439,84.4585,84.3902,84.4487,36397.0
2024-11-29 12:15:00,86.56,86.67,86.53,86.67,21522.0,84.439,84.5463,84.4097,84.5463,21522.0
2024-11-29 12:20:00,86.66,86.66,86.6,86.63,21017.0,84.5365,84.5365,84.478,84.5072,21017.0
2024-11-29 12:25:00,86.62,86.63,86.12,86.59,58501.0,84.4975,84.5072,84.0097,84.4682,58501.0
2024-11-29 12:30:00,86.59,86.7,86.59,86.69,23886.0,84.4682,84.5755,84.4682,84.5658,23886.0
2024-11-29 12:35:00,86.69,86.75,86.66,86.67,25115.0,84.5658,84.6243,84.5365,84.5463,25115.0
2024-11-29 12:40:00,86.67,86.7,86.63,86.69,18937.0,84.5463,84.5755,84.5072,84.5658,18937.0
2024-11-29 12:45:00,86.69,86.75,86.68,86.73,27433.0,84.5658,84.6243,84.556,84.6048,27433.0
2024-11-29 12:50:00,86.74,86.74,86.52,86.54,48803.0,84.6146,84.6146,84.3999,84.4195,48803.0
2024-11-29 12:55:00,86.55,86.65,86.49,86.59,216182.0,84.4292,84.5268,84.3707,84.4682,216182.0
2024-12-02 09:30:00,86.07,86.85,86.07,86.51,190516.0,83.961,84.7219,83.961,84.3902,190516.0
2024-12-02 09:35:00,86.54,86.81,86.11,86.16,82325.0,84.4195,84.6828,84.0,84.0488,82325.0
2024-12-02 09:40:00,86.1,86.22,86.05,86.1,18935.0,83.9902,84.1073,83.9415,83.9902,18935.0
2024-12-02 09:45:00,86.08,86.18,86.05,86.1,32263.0,83.9707,84.0683,83.9415,83.9902,32263.0
2024-12-02 09:50:00,86.12,86.14,86.0,86.1,23224.0,84.0097,84.0293,83.8927,83.9902,23224.0
2024-12-02 09:55:00,86.11,86.2,86.1,86.15,38421.0,84.0,84.0878,83.9902,84.039,38421.0
2024-12-02 10:00:00,86.14,86.4,86.11,86.32,44933.0,84.0293,84.2829,84.0,84.2048,44933.0
2024-12-02 10:05:00,86.35,86.44,86.14,86.29,42848.0,84.2341,84.3219,84.0293,84.1756,42848.0
2024-12-02 10:10:00,86.29,86.32,86.16,86.18,25734.0,84.1756,84.2048,84.0488,84.0683,25734.0
2024-12-02 10:15:00,86.18,86.21,86.06,86.16,24350.0,84.0683,84.0975,83.9512,84.0488,24350.0
2024-12-02 10:20:00,86.16,86.22,86.1,86.11,28461.0,84.0488,84.1073,83.9902,84.0,28461.0
2024-12-02 10:25:00,86.1,86.13,86.07,86.11,20294.0,83.9902,84.0195,83.961,84.0,20294.0
2024-12-02 10:30:00,86.1,86.11,85.94,86.06,21163.0,83.9902,84.0,83.8342,83.9512,21163.0
2024-12-02 10:35:00,86.07,86.27,86.07,86.27,19471.0,83.961,84.1561,83.961,84.1561,19471.0
2024-12-02 10:40:00,86.25,86.3,86.22,86.3,29954.0,84.1366,84.1853,84.1073,84.1853,29954.0
2024-12-02 10:45:00,86.29,86.29,86.17,86.26,34007.0,84.1756,84.1756,84.0585,84.1463,34007.0
2024-12-02 10:50:00,86.27,86.3,86.21,86.25,24085.0,84.1561,84.1853,84.0975,84.1366,24085.0
2024-12-02 10:55:00,86.25,86.36,86.24,86.32,23955.0,84.1366,84.2439,84.1268,84.2048,23955.0
2024-12-02 11:00:00,86.32,86.34,86.25,86.34,20470.0,84.2048,84.2244,84.1366,84.2244,20470.0
2024-12-02 11:05:00,86.34,86.44,86.31,86.37,17100.0,84.2244,84.3219,84.1951,84.2536,17100.0
2024-12-02 11:10:00,86.37,86.42,86.27,86.39,19046.0,84.2536,84.3024,84.1561,84.2731,19046.0
2024-12-02 11:15:00,86.38,86.45,86.37,86.43,16720.0,84.2634,84.3317,84.2536,84.3122,16720.0
2024-12-02 11:20:00,86.43,86.46,86.37,86.44,24711.0,84.3122,84.3414,84.2536,84.3219,24711.0
2024-12-02 11:25:00,86.44,86.5,86.44,86.5,13014.0,84.3219,84.3804,84.3219,84.3804,13014.0
2024-12-02 11:30:00,86.5,86.51,86.44,86.45,19147.0,84.3804,84.3902,84.3219,84.3317,19147.0
2024-12-02 11:35:00,86.46,86.49,86.39,86.41,21123.0,84.3414,84.3707,84.2731,84.2926,21123.0
2024-12-02 11:40:00,86.41,86.48,86.41,86.47,18012.0,84.2926,84.3609,84.2926,84.3512,18012.0
2024-12-02 11:45:00,86.48,86.5,86.43,86.45,17306.0,84.3609,84.3804,84.3122,84.3317,17306.0
2024-12-02 11:50:00,86.46,86.52,86.4,86.42,25957.0,84.3414,84.3999,84.2829,84.3024,25957.0
2024-12-02 11:55:00,86.41,86.47,86.4,86.43,12127.0,84.2926,84.3512,84.2829,84.3122,12127.0
2024-12-02 12:00:00,86.44,86.47,86.43,86.46,16508.0,84.3219,84.3512,84.3122,84.3414,16508.0
2024-12-02 12:05:00,86.47,86.49,86.42,86.42,19511.0,84.3512,84.3707,84.3024,84.3024,19511.0
2024-12-02 12:10:00,86.42,86.43,86.35,86.38,19023.0,84.3024,84.3122,84.2341,84.2634,19023.0
2024-12-02 12:15:00,86.38,86.41,86.33,86.36,16086.0,84.2634,84.2926,84.2146,84.2439,16086.0
2024-12-02 12:20:00,86.36,86.37,86.29,86.3,19031.0,84.2439,84.2536,84.1756,84.1853,19031.0
2024-12-02 12:25:00,86.29,86.31,86.24,86.29,19250.0,84.1756,84.1951,84.1268,84.1756,19250.0
2024-12-02 12:30:00,86.29,86.34,86.29,86.29,20439.0,84.1756,84.2244,84.1756,84.1756,20439.0
2024-12-02 12:35:00,86.3,86.35,86.3,86.31,17402.0,84.1853,84.2341,84.1853,84.1951,17402.0
2024-12-02 12:40:00,86.31,86.37,86.25,86.27,26411.0,84.1951,84.2536,84.1366,84.1561,26411.0
2024-12-02 12:45:00,86.26,86.32,86.25,86.31,15304.0,84.1463,84.2048,84.1366,84.1951,15304.0
2024-12-02 12:50:00,86.32,86.34,86.26,86.32,11367.0,84.2048,84.2244,84.1463,84.2048,11367.0
2024-12-02 12:55:00,86.33,86.35,86.3,86.31,17240.0,84.2146,84.2341,84.1853,84.1951,17240.0
2024-12-02 13:00:00,86.32,86.36,86.29,86.35,12002.0,84.2048,84.2439,84.1756,84.2341,12002.0
2024-12-02 13:05:00,86.35,86.4,86.35,86.37,17991.0,84.2341,84.2829,84.2341,84.2536,17991.0
2024-12-02 13:10:00,86.39,86.4,86.37,86.4,10197.0,84.2731,84.2829,84.2536,84.2829,10197.0
2024-12-02 13:15:00,86.4,86.42,86.37,86.42,14968.0,84.2829,84.3024,84.2536,84.3024,14968.0
2024-12-02 13:20:00,86.43,86.48,86.42,86.43,22226.0,84.3122,84.3609,84.3024,84.3122,22226.0
2024-12-02 13:25:00,86.42,86.5,86.42,86.48,17904.0,84.3024,84.3804,84.3024,84.3609,17904.0
2024-12-02 13:30:00,86.47,86.48,86.43,86.43,17267.0,84.3512,84.3609,84.3122,84.3122,17267.0
2024-12-02 13:35:00,86.43,86.43,86.36,86.39,9010.0,84.3122,84.3122,84.2439,84.2731,9010.0
2024-12-02 13:40:00,86.39,86.44,86.38,86.42,22033.0,84.2731,84.3219,84.2634,84.3024,22033.0
2024-12-02 13:45:00,86.42,86.45,86.4,86.45,14753.0,84.3024,84.3317,84.2829,84.3317,14753.0
2024-12-02 13:50:00,86.44,86.47,86.43,86.46,12771.0,84.3219,84.3512,84.3122,84.3414,12771.0
2024-12-02 13:55:00,86.47,86.53,86.46,86.49,17027.0,84.3512,84.4097,84.3414,84.3707,17027.0
2024-12-02 14:00:00,86.49,86.5,86.42,86.43,18556.0,84.3707,84.3804,84.3024,84.3122,18556.0
2024-12-02 14:05:00,86.42,86.49,86.42,86.49,16680.0,84.3024,84.3707,84.3024,84.3707,16680.0
2024-12-02 14:10:00,86.48,86.49,86.34,86.34,28461.0,84.3609,84.3707,84.2244,84.2244,28461.0
2024-12-02 14:15:00,86.35,86.39,86.33,86.34,19197.0,84.2341,84.2731,84.2146,84.2244,19197.0
2024-12-02 14:20:00,86.34,86.36,86.32,86.36,17654.0,84.2244,84.2439,84.2048,84.2439,17654.0
2024-12-02 14:25:00,86.36,86.41,86.34,86.41,19677.0,84.2439,84.2926,84.2244,84.2926,19677.0
2024-12-02 14:30:00,86.42,86.44,86.38,86.4,19356.0,84.3024,84.3219,84.2634,84.2829,19356.0
2024-12-02 14:35:00,86.4,86.43,86.38,86.41,10393.0,84.2829,84.3122,84.2634,84.2926,10393.0
2024-12-02 14:40:00,86.41,86.45,86.36,86.41,28460.0,84.2926,84.3317,84.2439,84.2926,28460.0
2024-12-02 14:45:00,86.42,86.43,86.38,86.4,14550.0,84.3024,84.3122,84.2634,84.2829,14550.0
2024-12-02 14:50:00,86.4,86.41,86.33,86.34,26491.0,84.2829,84.2926,84.2146,84.2244,26491.0
2024-12-02 14:55:00,86.33,86.36,86.32,86.32,29992.0,84.2146,84.2439,84.2048,84.2048,29992.0
2024-12-02 15:00:00,86.32,86.37,86.3,86.36,22904.0,84.2048,84.2536,84.1853,84.2439,22904.0
2024-12-02 15:05:00,86.37,86.38,86.33,86.34,15526.0,84.2536,84.2634,84.2146,84.2244,15526.0
2024-12-02 15:10:00,86.33,86.4,86.3,86.35,34762.0,84.2146,84.2829,84.1853,84.2341,34762.0
2024-12-02 15:15:00,86.36,86.41,86.33,86.4,23273.0,84.2439,84.2926,84.2146,84.2829,23273.0
2024-12-02 15:20:00,86.41,86.49,86.41,86.47,16063.0,84.2926,84.3707,84.2926,84.3512,16063.0
2024-12-02 15:25:00,86.48,86.52,86.46,86.51,19448.0,84.3609,84.3999,84.3414,84.3902,19448.0
2024-12-02 15:30:00,86.5,86.54,86.49,86.51,31804.0,84.3804,84.4195,84.3707,84.3902,31804.0
2024-12-02 15:35:00,86.51,86.54,86.49,86.5,43304.0,84.3902,84.4195,84.3707,84.3804,43304.0
2024-12-02 15:40:00,86.5,86.54,86.46,86.49,40987.0,84.3804,84.4195,84.3414,84.3707,40987.0
2024-12-02 15:45:00,86.49,86.59,86.47,86.57,48278.0,84.3707,84.4682,84.3512,84.4487,48278.0
2024-12-02 15:50:00,86.57,86.75,86.55,86.7,102100.0,84.4487,84.6243,84.4292,84.5755,102100.0
2024-12-02 15:55:00,86.69,86.69,86.44,86.54,394710.0,84.5658,84.5658,84.3219,84.4195,394710.0
2024-12-03 09:30:00,86.51,86.53,85.78,85.78,99354.0,84.3902,84.4097,83.6781,83.6781,99354.0
2024-12-03 09:35:00,85.75,85.76,85.5,85.65,18346.0,83.6488,83.6586,83.4049,83.5513,18346.0
2024-12-03 09:40:00,85.64,85.94,85.57,85.83,24213.0,83.5415,83.8342,83.4732,83.7269,24213.0
2024-12-03 09:45:00,85.8,85.91,85.71,85.71,19414.0,83.6976,83.8049,83.6098,83.6098,19414.0
2024-12-03 09:50:00,85.7,85.91,85.7,85.82,25733.0,83.6,83.8049,83.6,83.7171,25733.0
2024-12-03 09:55:00,85.79,85.93,85.71,85.88,32012.0,83.6878,83.8244,83.6098,83.7756,32012.0
2024-12-03 10:00:00,85.9,86.02,85.85,85.93,38372.0,83.7951,83.9122,83.7464,83.8244,38372.0
2024-12-03 10:05:00,85.93,85.93,85.65,85.7,26891.0,83.8244,83.8244,83.5513,83.6,26891.0
2024-12-03 10:10:00,85.7,85.72,85.55,85.62,53609.0,83.6,83.6195,83.4537,83.522,53609.0
2024-12-03 10:15:00,85.62,85.78,85.61,85.73,24745.0,83.522,83.6781,83.5122,83.6293,24745.0
2024-12-03 10:20:00,85.72,85.74,85.56,85.63,23697.0,83.6195,83.6391,83.4635,83.5318,23697.0
2024-12-03 10:25:00,85.64,85.73,85.59,85.62,33471.0,83.5415,83.6293,83.4927,83.522,33471.0
2024-12-03 10:30:00,85.64,85.64,85.52,85.53,51015.0,83.5415,83.5415,83.4244,83.4342,51015.0
2024-12-03 10:35:00,85.53,85.61,85.51,85.61,38362.0,83.4342,83.5122,83.4147,83.5122,38362.0
2024-12-03 10:40:00,85.61,85.69,85.56,85.69,33470.0,83.5122,83.5903,83.4635,83.5903,33470.0
2024-12-03 10:45:00,85.7,85.8,85.68,85.8,29340.0,83.6,83.6976,83.5805,83.6976,29340.0
2024-12-03 10:50:00,85.79,86.01,85.78,86.01,32785.0,83.6878,83.9024,83.6781,83.9024,32785.0
2024-12-03 10:55:00,85.99,86.0,85.9,85.91,24896.0,83.8829,83.8927,83.7951,83.8049,24896.0
2024-12-03 11:00:00,85.92,85.92,85.79,85.8,39248.0,83.8146,83.8146,83.6878,83.6976,39248.0
2024-12-03 11:05:00,85.81,85.87,85.74,85.85,22470.0,83.7073,83.7659,83.6391,83.7464,22470.0
2024-12-03 11:10:00,85.83,85.83,85.74,85.75,19133.0,83.7269,83.7269,83.6391,83.6488,19133.0
2024-12-03 11:15:00,85.74,85.83,85.71,85.75,31090.0,83.6391,83.7269,83.6098,83.6488,31090.0
2024-12-03 11:20:00,85.73,85.77,85.7,85.7,31125.0,83.6293,83.6683,83.6,83.6,31125.0
2024-12-03 11:25:00,85.71,85.78,85.69,85.73,36436.0,83.6098,83.6781,83.5903,83.6293,36436.0
2024-12-03 11:30:00,85.73,85.8,85.67,85.79,38619.0,83.6293,83.6976,83.5708,83.6878,38619.0
2024-12-03 11:35:00,85.78,85.78,85.69,85.69,22489.0,83.6781,83.6781,83.5903,83.5903,22489.0
2024-12-03 11:40:00,85.7,85.76,85.66,85.75,34132.0,83.6,83.6586,83.561,83.6488,34132.0
2024-12-03 11:45:00,85.74,85.75,85.65,85.68,31255.0,83.6391,83.6488,83.5513,83.5805,31255.0
2024-12-03 11:50:00,85.69,85.72,85.66,85.71,22656.0,83.5903,83.6195,83.561,83.6098,22656.0
2024-12-03 11:55:00,85.72,85.78,85.66,85.78,32460.0,83.6195,83.6781,83.561,83.6781,32460.0
2024-12-03 12:00:00,85.78,85.84,85.78,85.81,18372.0,83.6781,83.7366,83.6781,83.7073,18372.0
2024-12-03 12:05:00,85.81,85.87,85.78,85.84,15555.0,83.7073,83.7659,83.6781,83.7366,15555.0
2024-12-03 12:10:00,85.85,85.86,85.8,85.85,21782.0,83.7464,83.7561,83.6976,83.7464,21782.0
2024-12-03 12:15:00,85.85,85.86,85.81,85.84,25309.0,83.7464,83.7561,83.7073,83.7366,25309.0
2024-12-03 12:20:00,85.85,85.92,85.84,85.89,22398.0,83.7464,83.8146,83.7366,83.7854,22398.0
2024-12-03 12:25:00,85.9,85.94,85.87,85.87,36828.0,83.7951,83.8342,83.7659,83.7659,36828.0
2024-12-03 12:30:00,85.86,85.9,85.85,85.85,22055.0,83.7561,83.7951,83.7464,83.7464,22055.0
2024-12-03 12:35:00,85.85,85.85,85.76,85.81,25139.0,83.7464,83.7464,83.6586,83.7073,25139.0
2024-12-03 12:40:00,85.81,85.82,85.73,85.81,35191.0,83.7073,83.7171,83.6293,83.7073,35191.0
2024-12-03 12:45:00,85.8,85.8,85.72,85.76,25792.0,83.6976,83.6976,83.6195,83.6586,25792.0
2024-12-03 12:50:00,85.75,85.82,85.75,85.8,18378.0,83.6488,83.7171,83.6488,83.6976,18378.0
2024-12-03 12:55:00,85.81,85.81,85.71,85.8,23575.0,83.7073,83.7073,83.6098,83.6976,23575.0
2024-12-03 13:00:00,85.83,85.85,85.77,85.84,22632.0,83.7269,83.7464,83.6683,83.7366,22632.0
2024-12-03 13:05:00,85.85,85.85,85.8,85.82,14363.0,83.7464,83.7464,83.6976,83.7171,14363.0
2024-12-03 13:10:00,85.82,85.85,85.75,85.77,21158.0,83.7171,83.7464,83.6488,83.6683,21158.0
2024-12-03 13:15:00,85.77,85.78,85.72,85.78,18603.0,83.6683,83.6781,83.6195,83.6781,18603.0
2024-12-03 13:20:00,85.78,85.79,85.75,85.79,14722.0,83.6781,83.6878,83.6488,83.6878,14722.0
2024-12-03 13:25:00,85.78,85.81,85.73,85.73,20959.0,83.6781,83.7073,83.6293,83.6293,20959.0
2024-12-03 13:30:00,85.74,85.75,85.7,85.74,23117.0,83.6391,83.6488,83.6,83.6391,23117.0
2024-12-03 13:35:00,85.74,85.81,85.73,85.77,30591.0,83.6391,83.7073,83.6293,83.6683,30591.0
2024-12-03 13:40:00,85.77,85.77,85.7,85.73,18188.0,83.6683,83.6683,83.6,83.6293,18188.0
2024-12-03 13:45:00,85.73,85.73,85.65,85.68,32716.0,83.6293,83.6293,83.5513,83.5805,32716.0
2024-12-03 13:50:00,85.68,85.7,85.65,85.65,25215.0,83.5805,83.6,83.5513,83.5513,25215.0
2024-12-03 13:55:00,85.65,85.7,85.63,85.67,20866.0,83.5513,83.6,83.5318,83.5708,20866.0
2024-12-03 14:00:00,85.67,85.7,85.6,85.62,43953.0,83.5708,83.6,83.5025,83.522,43953.0
2024-12-03 14:05:00,85.62,85.65,85.58,85.58,20622.0,83.522,83.5513,83.483,83.483,20622.0
2024-12-03 14:10:00,85.59,85.6,85.52,85.54,27304.0,83.4927,83.5025,83.4244,83.444,27304.0
2024-12-03 14:15:00,85.54,85.56,85.52,85.55,22678.0,83.444,83.4635,83.4244,83.4537,22678.0
2024-12-03 14:20:00,85.55,85.57,85.49,85.53,44417.0,83.4537,83.4732,83.3952,83.4342,44417.0
2024-12-03 14:25:00,85.52,85.56,85.49,85.56,31314.0,83.4244,83.4635,83.3952,83.4635,31314.0
2024-12-03 14:30:00,85.56,85.6,85.52,85.59,19610.0,83.4635,83.5025,83.4244,83.4927,19610.0
2024-12-03 14:35:00,85.59,85.6,85.5,85.51,28884.0,83.4927,83.5025,83.4049,83.4147,28884.0
2024-12-03 14:40:00,85.51,85.54,85.48,85.52,23610.0,83.4147,83.444,83.3854,83.4244,23610.0
2024-12-03 14:45:00,85.53,85.56,85.49,85.56,27781.0,83.4342,83.4635,83.3952,83.4635,27781.0
2024-12-03 14:50:00,85.55,85.7,85.55,85.66,52442.0,83.4537,83.6,83.4537,83.561,52442.0
2024-12-03 14:55:00,85.66,85.69,85.59,85.62,18807.0,83.561,83.5903,83.4927,83.522,18807.0
2024-12-03 15:00:00,85.62,85.65,85.58,85.64,33668.0,83.522,83.5513,83.483,83.5415,33668.0
2024-12-03 15:05:00,85.65,85.67,85.63,85.66,28642.0,83.5513,83.5708,83.5318,83.561,28642.0
2024-12-03 15:10:00,85.66,85.71,85.61,85.62,26243.0,83.561,83.6098,83.5122,83.522,26243.0
2024-12-03 15:15:00,85.62,85.66,85.55,85.66,47611.0,83.522,83.561,83.4537,83.561,47611.0
2024-12-03 15:20:00,85.66,85.68,85.63,85.65,34715.0,83.561,83.5805,83.5318,83.5513,34715.0
2024-12-03 15:25:00,85.64,85.69,85.64,85.69,28952.0,83.5415,83.5903,83.5415,83.5903,28952.0
2024-12-03 15:30:00,85.68,85.7,85.64,85.69,38087.0,83.5805,83.6,83.5415,83.5903,38087.0
2024-12-03 15:35:00,85.69,85.74,85.6,85.62,53097.0,83.5903,83.6391,83.5025,83.522,53097.0
2024-12-03 15:40:00,85.62,85.63,85.51,85.52,41292.0,83.522,83.5318,83.4147,83.4244,41292.0
2024-12-03 15:45:00,85.51,85.56,85.47,85.54,53720.0,83.4147,83.4635,83.3757,83.444,53720.0
2024-12-03 15:50:00,85.54,85.61,85.48,85.6,110346.0,83.444,83.5122,83.3854,83.5025,110346.0
2024-12-03 15:55:00,85.59,85.76,85.55,85.7,298680.0,83.4927,83.6586,83.4537,83.6,298680.0
2024-12-04 09:30:00,85.35,85.63,85.01,85.33,144568.0,83.2586,83.5318,82.9269,83.2391,144568.0
2024-12-04 09:35:00,85.32,85.55,85.25,85.5,20041.0,83.2293,83.4537,83.1611,83.4049,20041.0
2024-12-04 09:40:00,85.48,85.6,85.4,85.48,20676.0,83.3854,83.5025,83.3074,83.3854,20676.0
2024-12-04 09:45:00,85.53,85.64,85.3,85.43,26525.0,83.4342,83.5415,83.2098,83.3367,26525.0
2024-12-04 09:50:00,85.41,85.56,85.34,85.45,34468.0,83.3171,83.4635,83.2489,83.3562,34468.0
2024-12-04 09:55:00,85.48,85.8,85.42,85.75,56945.0,83.3854,83.6976,83.3269,83.6488,56945.0
2024-12-04 10:00:00,85.71,85.75,85.57,85.57,29776.0,83.6098,83.6488,83.4732,83.4732,29776.0
2024-12-04 10:05:00,85.58,85.58,85.43,85.49,21740.0,83.483,83.483,83.3367,83.3952,21740.0
2024-12-04 10:10:00,85.47,85.65,85.44,85.6,31058.0,83.3757,83.5513,83.3464,83.5025,31058.0
2024-12-04 10:15:00,85.59,85.75,85.57,85.66,17670.0,83.4927,83.6488,83.4732,83.561,17670.0
2024-12-04 10:20:00,85.66,85.88,85.6,85.86,23196.0,83.561,83.7756,83.5025,83.7561,23196.0
2024-12-04 10:25:00,85.87,85.89,85.68,85.74,33360.0,83.7659,83.7854,83.5805,83.6391,33360.0
2024-12-04 10:30:00,85.74,85.79,85.66,85.67,18204.0,83.6391,83.6878,83.561,83.5708,18204.0
2024-12-04 10:35:00,85.68,85.79,85.63,85.69,19140.0,83.5805,83.6878,83.5318,83.5903,19140.0
2024-12-04 10:40:00,85.71,85.73,85.66,85.68,17634.0,83.6098,83.6293,83.561,83.5805,17634.0
2024-12-04 10:45:00,85.67,85.72,85.65,85.65,11623.0,83.5708,83.6195,83.5513,83.5513,11623.0
2024-12-04 10:50:00,85.66,85.68,85.6,85.68,17828.0,83.561,83.5805,83.5025,83.5805,17828.0
2024-12-04 10:55:00,85.67,85.72,85.66,85.71,15521.0,83.5708,83.6195,83.561,83.6098,15521.0
2024-12-04 11:00:00,85.7,85.81,85.66,85.75,22446.0,83.6,83.7073,83.561,83.6488,22446.0
2024-12-04 11:05:00,85.75,85.85,85.72,85.84,16638.0,83.6488,83.7464,83.6195,83.7366,16638.0
2024-12-04 11:10:00,85.84,85.9,85.84,85.85,18055.0,83.7366,83.7951,83.7366,83.7464,18055.0
2024-12-04 11:15:00,85.87,86.04,85.85,86.02,26527.0,83.7659,83.9317,83.7464,83.9122,26527.0
2024-12-04 11:20:00,86.03,86.12,86.03,86.06,28736.0,83.922,84.0097,83.922,83.9512,28736.0
2024-12-04 11:25:00,86.07,86.08,85.93,85.95,23874.0,83.961,83.9707,83.8244,83.8439,23874.0
2024-12-04 11:30:00,85.96,86.05,85.93,86.04,35523.0,83.8537,83.9415,83.8244,83.9317,35523.0
2024-12-04 11:35:00,86.02,86.02,85.95,85.98,28116.0,83.9122,83.9122,83.8439,83.8732,28116.0
2024-12-04 11:40:00,85.98,85.99,85.9,85.92,38431.0,83.8732,83.8829,83.7951,83.8146,38431.0
2024-12-04 11:45:00,85.92,85.99,85.88,85.96,66858.0,83.8146,83.8829,83.7756,83.8537,66858.0
2024-12-04 11:50:00,85.95,86.09,85.95,86.05,34809.0,83.8439,83.9805,83.8439,83.9415,34809.0
2024-12-04 11:55:00,86.05,86.05,85.96,85.97,27470.0,83.9415,83.9415,83.8537,83.8634,27470.0
2024-12-04 12:00:00,85.97,86.01,85.94,85.98,36203.0,83.8634,83.9024,83.8342,83.8732,36203.0
2024-12-04 12:05:00,85.98,86.06,85.95,86.05,20202.0,83.8732,83.9512,83.8439,83.9415,20202.0
2024-12-04 12:10:00,86.05,86.06,85.96,85.96,24374.0,83.9415,83.9512,83.8537,83.8537,24374.0
2024-12-04 12:15:00,85.96,85.97,85.91,85.91,12593.0,83.8537,83.8634,83.8049,83.8049,12593.0
2024-12-04 12:20:00,85.9,85.92,85.84,85.85,16990.0,83.7951,83.8146,83.7366,83.7464,16990.0
2024-12-04 12:25:00,85.85,85.86,85.79,85.8,15274.0,83.7464,83.7561,83.6878,83.6976,15274.0
2024-12-04 12:30:00,85.79,85.83,85.76,85.77,18195.0,83.6878,83.7269,83.6586,83.6683,18195.0
2024-12-04 12:35:00,85.77,85.78,85.7,85.72,25199.0,83.6683,83.6781,83.6,83.6195,25199.0
2024-12-04 12:40:00,85.73,85.76,85.65,85.75,52775.0,83.6293,83.6586,83.5513,83.6488,52775.0
2024-12-04 12:45:00,85.74,85.76,85.69,85.72,24443.0,83.6391,83.6586,83.5903,83.6195,24443.0
2024-12-04 12:50:00,85.72,85.74,85.68,85.73,17361.0,83.6195,83.6391,83.5805,83.6293,17361.0
2024-12-04 12:55:00,85.73,85.73,85.62,85.67,28986.0,83.6293,83.6293,83.522,83.5708,28986.0
2024-12-04 13:00:00,85.67,85.7,85.59,85.64,13190.0,83.5708,83.6,83.4927,83.5415,13190.0
2024-12-04 13:05:00,85.63,85.63,85.58,85.59,13012.0,83.5318,83.5318,83.483,83.4927,13012.0
2024-12-04 13:10:00,85.6,85.67,85.51,85.59,61827.0,83.5025,83.5708,83.4147,83.4927,61827.0
2024-12-04 13:15:00,85.59,85.6,85.46,85.48,19133.0,83.4927,83.5025,83.3659,83.3854,19133.0
2024-12-04 13:20:00,85.49,85.52,85.48,85.51,13338.0,83.3952,83.4244,83.3854,83.4147,13338.0
2024-12-04 13:25:00,85.52,85.54,85.48,85.5,17365.0,83.4244,83.444,83.3854,83.4049,17365.0
2024-12-04 13:30:00,85.5,85.51,85.41,85.44,20294.0,83.4049,83.4147,83.3171,83.3464,20294.0
2024-12-04 13:35:00,85.43,85.49,85.42,85.48,13098.0,83.3367,83.3952,83.3269,83.3854,13098.0
2024-12-04 13:40:00,85.47,85.6,85.45,85.57,25511.0,83.3757,83.5025,83.3562,83.4732,25511.0
2024-12-04 13:45:00,85.57,85.58,85.54,85.55,21197.0,83.4732,83.483,83.444,83.4537,21197.0
2024-12-04 13:50:00,85.55,85.57,85.5,85.51,20533.0,83.4537,83.4732,83.4049,83.4147,20533.0
2024-12-04 13:55:00,85.51,85.57,85.46,85.47,73655.0,83.4147,83.4732,83.3659,83.3757,73655.0
2024-12-04 14:00:00,85.44,85.56,85.43,85.52,259420.0,83.3464,83.4635,83.3367,83.4244,259420.0
2024-12-04 14:05:00,85.52,85.59,85.52,85.54,19823.0,83.4244,83.4927,83.4244,83.444,19823.0
2024-12-04 14:10:00,85.56,85.56,85.48,85.55,37852.0,83.4635,83.4635,83.3854,83.4537,37852.0
2024-12-04 14:15:00,85.55,85.55,85.51,85.52,27498.0,83.4537,83.4537,83.4147,83.4244,27498.0
2024-12-04 14:20:00,85.54,85.56,85.5,85.55,38786.0,83.444,83.4635,83.4049,83.4537,38786.0
2024-12-04 14:25:00,85.55,85.55,85.46,85.47,20899.0,83.4537,83.4537,83.3659,83.3757,20899.0
2024-12-04 14:30:00,85.48,85.5,85.45,85.5,13472.0,83.3854,83.4049,83.3562,83.4049,13472.0
2024-12-04 14:35:00,85.49,85.49,85.45,85.48,19123.0,83.3952,83.3952,83.3562,83.3854,19123.0
2024-12-04 14:40:00,85.48,85.48,85.41,85.44,15860.0,83.3854,83.3854,83.3171,83.3464,15860.0
2024-12-04 14:45:00,85.45,85.45,85.37,85.38,28621.0,83.3562,83.3562,83.2781,83.2879,28621.0
2024-12-04 14:50:00,85.38,85.43,85.35,85.42,21341.0,83.2879,83.3367,83.2586,83.3269,21341.0
2024-12-04 14:55:00,85.42,85.43,85.35,85.39,13010.0,83.3269,83.3367,83.2586,83.2976,13010.0
2024-12-04 15:00:00,85.39,85.48,85.39,85.48,14860.0,83.2976,83.3854,83.2976,83.3854,14860.0
2024-12-04 15:05:00,85.48,85.53,85.47,85.48,20724.0,83.3854,83.4342,83.3757,83.3854,20724.0
2024-12-04 15:10:00,85.48,85.52,85.44,85.45,21991.0,83.3854,83.4244,83.3464,83.3562,21991.0
2024-12-04 15:15:00,85.44,85.47,85.44,85.45,17628.0,83.3464,83.3757,83.3464,83.3562,17628.0
2024-12-04 15:20:00,85.44,85.46,85.38,85.39,18368.0,83.3464,83.3659,83.2879,83.2976,18368.0
2024-12-04 15:25:00,85.39,85.46,85.36,85.37,185753.0,83.2976,83.3659,83.2684,83.2781,185753.0
2024-12-04 15:30:00,85.35,85.36,85.29,85.31,30675.0,83.2586,83.2684,83.2001,83.2196,30675.0
2024-12-04 15:35:00,85.31,85.4,85.27,85.38,46789.0,83.2196,83.3074,83.1806,83.2879,46789.0
2024-12-04 15:40:00,85.38,85.38,85.26,85.27,33453.0,83.2879,83.2879,83.1708,83.1806,33453.0
2024-12-04 15:45:00,85.27,85.35,85.26,85.34,32700.0,83.1806,83.2586,83.1708,83.2489,32700.0
2024-12-04 15:50:00,85.33,85.39,85.29,85.3,65321.0,83.2391,83.2976,83.2001,83.2098,65321.0
2024-12-04 15:55:00,85.3,85.35,85.24,85.31,196222.0,83.2098,83.2586,83.1513,83.2196,196222.0
2024-12-05 09:30:00,84.57,85.28,84.57,85.0,308354.0,82.4977,83.1903,82.4977,82.9172,308354.0
2024-12-05 09:35:00,84.99,84.99,84.73,84.85,96514.0,82.9074,82.9074,82.6538,82.7709,96514.0
2024-12-05 09:40:00,84.84,84.97,84.57,84.67,104364.0,82.7611,82.8879,82.4977,82.5953,104364.0
2024-12-05 09:45:00,84.68,84.82,84.6,84.63,87820.0,82.605,82.7416,82.527,82.5563,87820.0
2024-12-05 09:50:00,84.63,84.69,84.37,84.56,104823.0,82.5563,82.6148,82.3026,82.488,104823.0
2024-12-05 09:55:00,84.56,84.8,84.55,84.79,116231.0,82.488,82.7221,82.4782,82.7123,116231.0
2024-12-05 10:00:00,84.78,84.83,84.67,84.79,71756.0,82.7026,82.7514,82.5953,82.7123,71756.0
2024-12-05 10:05:00,84.79,84.92,84.72,84.75,88876.0,82.7123,82.8392,82.6441,82.6733,88876.0
2024-12-05 10:10:00,84.75,84.9,84.71,84.89,42784.0,82.6733,82.8196,82.6343,82.8099,42784.0
2024-12-05 10:15:00,84.88,84.89,84.79,84.84,22407.0,82.8001,82.8099,82.7123,82.7611,22407.0
2024-12-05 10:20:00,84.83,84.83,84.73,84.8,18422.0,82.7514,82.7514,82.6538,82.7221,18422.0
2024-12-05 10:25:00,84.8,84.88,84.76,84.76,70010.0,82.7221,82.8001,82.6831,82.6831,70010.0
2024-12-05 10:30:00,84.71,84.75,84.64,84.71,32464.0,82.6343,82.6733,82.566,82.6343,32464.0
2024-12-05 10:35:00,84.73,84.74,84.64,84.69,29091.0,82.6538,82.6636,82.566,82.6148,29091.0
2024-12-05 10:40:00,84.69,84.82,84.69,84.82,17912.0,82.6148,82.7416,82.6148,82.7416,17912.0
2024-12-05 10:45:00,84.8,84.82,84.74,84.81,11459.0,82.7221,82.7416,82.6636,82.7318,11459.0
2024-12-05 10:50:00,84.83,84.9,84.71,84.73,22248.0,82.7514,82.8196,82.6343,82.6538,22248.0
2024-12-05 10:55:00,84.72,84.73,84.62,84.67,50814.0,82.6441,82.6538,82.5465,82.5953,50814.0
2024-12-05 11:00:00,84.66,84.71,84.47,84.59,35652.0,82.5855,82.6343,82.4002,82.5172,35652.0
2024-12-05 11:05:00,84.6,84.75,84.6,84.75,21378.0,82.527,82.6733,82.527,82.6733,21378.0
2024-12-05 11:10:00,84.75,84.85,84.73,84.84,32822.0,82.6733,82.7709,82.6538,82.7611,32822.0
2024-12-05 11:15:00,84.85,84.96,84.83,84.95,34802.0,82.7709,82.8782,82.7514,82.8684,34802.0
2024-12-05 11:20:00,84.93,85.09,84.93,85.09,29601.0,82.8489,83.005,82.8489,83.005,29601.0
2024-12-05 11:25:00,85.09,85.25,85.09,85.24,59041.0,83.005,83.1611,83.005,83.1513,59041.0
2024-12-05 11:30:00,85.24,85.25,85.2,85.24,30246.0,83.1513,83.1611,83.1123,83.1513,30246.0
2024-12-05 11:35:00,85.25,85.28,85.15,85.22,38895.0,83.1611,83.1903,83.0635,83.1318,38895.0
2024-12-05 11:40:00,85.22,85.23,85.11,85.11,40490.0,83.1318,83.1416,83.0245,83.0245,40490.0
2024-12-05 11:45:00,85.12,85.2,85.11,85.17,43877.0,83.0343,83.1123,83.0245,83.083,43877.0
2024-12-05 11:50:00,85.16,85.2,85.15,85.18,27456.0,83.0733,83.1123,83.0635,83.0928,27456.0
2024-12-05 11:55:00,85.17,85.33,85.14,85.27,38333.0,83.083,83.2391,83.0538,83.1806,38333.0
2024-12-05 12:00:00,85.28,85.34,85.13,85.17,57505.0,83.1903,83.2489,83.044,83.083,57505.0
2024-12-05 12:05:00,85.17,85.24,84.98,85.0,35741.0,83.083,83.1513,82.8977,82.9172,35741.0
2024-12-05 12:10:00,85.0,85.01,84.86,84.88,39213.0,82.9172,82.9269,82.7806,82.8001,39213.0
2024-12-05 12:15:00,84.87,84.91,84.64,84.65,30563.0,82.7904,82.8294,82.566,82.5758,30563.0
2024-12-05 12:20:00,84.66,84.67,84.59,84.61,61123.0,82.5855,82.5953,82.5172,82.5367,61123.0
2024-12-05 12:25:00,84.6,84.61,84.45,84.46,41692.0,82.527,82.5367,82.3807,82.3904,41692.0
2024-12-05 12:30:00,84.46,84.46,84.38,84.45,58195.0,82.3904,82.3904,82.3124,82.3807,58195.0
2024-12-05 12:35:00,84.45,84.63,84.35,84.61,48379.0,82.3807,82.5563,82.2831,82.5367,48379.0
2024-12-05 12:40:00,84.62,84.8,84.61,84.78,16779.0,82.5465,82.7221,82.5367,82.7026,16779.0
2024-12-05 12:45:00,84.8,84.93,84.79,84.9,14170.0,82.7221,82.8489,82.7123,82.8196,14170.0
2024-12-05 12:50:00,84.91,85.03,84.91,84.97,17400.0,82.8294,82.9465,82.8294,82.8879,17400.0
2024-12-05 12:55:00,84.98,84.99,84.88,84.96,11930.0,82.8977,82.9074,82.8001,82.8782,11930.0
2024-12-05 13:00:00,84.95,84.97,84.94,84.94,10369.0,82.8684,82.8879,82.8587,82.8587,10369.0
2024-12-05 13:05:00,84.93,84.96,84.75,84.8,47143.0,82.8489,82.8782,82.6733,82.7221,47143.0
2024-12-05 13:10:00,84.79,84.82,84.73,84.74,21960.0,82.7123,82.7416,82.6538,82.6636,21960.0
2024-12-05 13:15:00,84.75,84.77,84.64,84.69,32952.0,82.6733,82.6928,82.566,82.6148,32952.0
2024-12-05 13:20:00,84.7,84.72,84.53,84.53,28182.0,82.6245,82.6441,82.4587,82.4587,28182.0
2024-12-05 13:25:00,84.53,84.64,84.53,84.56,43668.0,82.4587,82.566,82.4587,82.488,43668.0
2024-12-05 13:30:00,84.57,84.66,84.56,84.61,29878.0,82.4977,82.5855,82.488,82.5367,29878.0
2024-12-05 13:35:00,84.62,84.71,84.59,84.65,38715.0,82.5465,82.6343,82.5172,82.5758,38715.0
2024-12-05 13:40:00,84.65,84.68,84.61,84.61,34380.0,82.5758,82.605,82.5367,82.5367,34380.0
2024-12-05 13:45:00,84.62,84.71,84.62,84.65,24691.0,82.5465,82.6343,82.5465,82.5758,24691.0
2024-12-05 13:50:00,84.66,84.78,84.65,84.72,93588.0,82.5855,82.7026,82.5758,82.6441,93588.0
2024-12-05 13:55:00,84.71,84.73,84.64,84.64,72853.0,82.6343,82.6538,82.566,82.566,72853.0
2024-12-05 14:00:00,84.66,84.67,84.47,84.48,47327.0,82.5855,82.5953,82.4002,82.4099,47327.0
2024-12-05 14:05:00,84.49,84.53,84.47,84.51,28207.0,82.4197,82.4587,82.4002,82.4392,28207.0
2024-12-05 14:10:00,84.52,84.52,84.4,84.4,27789.0,82.449,82.449,82.3319,82.3319,27789.0
2024-12-05 14:15:00,84.4,84.42,84.37,84.37,18185.0,82.3319,82.3514,82.3026,82.3026,18185.0
2024-12-05 14:20:00,84.37,84.42,84.32,84.42,33334.0,82.3026,82.3514,82.2539,82.3514,33334.0
2024-12-05 14:25:00,84.42,84.47,84.32,84.37,90135.0,82.3514,82.4002,82.2539,82.3026,90135.0
2024-12-05 14:30:00,84.37,84.51,84.36,84.45,32209.0,82.3026,82.4392,82.2929,82.3807,32209.0
2024-12-05 14:35:00,84.46,84.51,84.43,84.48,30121.0,82.3904,82.4392,82.3612,82.4099,30121.0
2024-12-05 14:40:00,84.48,84.54,84.47,84.5,14924.0,82.4099,82.4685,82.4002,82.4294,14924.0
2024-12-05 14:45:00,84.49,84.52,84.31,84.33,92069.0,82.4197,82.449,82.2441,82.2636,92069.0
2024-12-05 14:50:00,84.33,84.35,84.27,84.31,50538.0,82.2636,82.2831,82.2051,82.2441,50538.0
2024-12-05 14:55:00,84.3,84.31,84.21,84.23,30329.0,82.2343,82.2441,82.1465,82.1661,30329.0
2024-12-05 15:00:00,84.21,84.26,84.2,84.23,23411.0,82.1465,82.1953,82.1368,82.1661,23411.0
2024-12-05 15:05:00,84.23,84.27,84.16,84.18,22238.0,82.1661,82.2051,82.0978,82.1173,22238.0
2024-12-05 15:10:00,84.18,84.19,84.08,84.08,61325.0,82.1173,82.127,82.0197,82.0197,61325.0
2024-12-05 15:15:00,84.08,84.08,84.0,84.06,77071.0,82.0197,82.0197,81.9417,82.0002,77071.0
2024-12-05 15:20:00,84.05,84.11,84.01,84.06,51858.0,81.9905,82.049,81.9514,82.0002,51858.0
2024-12-05 15:25:00,84.06,84.1,84.04,84.09,44980.0,82.0002,82.0392,81.9807,82.0295,44980.0
2024-12-05 15:30:00,84.1,84.22,84.09,84.2,49008.0,82.0392,82.1563,82.0295,82.1368,49008.0
2024-12-05 15:35:00,84.22,84.36,84.2,84.32,35147.0,82.1563,82.2929,82.1368,82.2539,35147.0
2024-12-05 15:40:00,84.33,84.36,84.25,84.31,40713.0,82.2636,82.2929,82.1856,82.2441,40713.0
2024-12-05 15:45:00,84.31,84.42,84.28,84.38,59410.0,82.2441,82.3514,82.2148,82.3124,59410.0
2024-12-05 15:50:00,84.39,84.39,84.24,84.24,67064.0,82.3221,82.3221,82.1758,82.1758,67064.0
2024-12-05 15:55:00,84.24,84.26,84.08,84.15,287149.0,82.1758,82.1953,82.0197,82.088,287149.0
2024-12-06 09:30:00,84.0,84.5,84.0,84.41,113246.0,81.9417,82.4294,81.9417,82.3416,113246.0
2024-12-06 09:35:00,84.5,84.55,84.26,84.41,16030.0,82.4294,82.4782,82.1953,82.3416,16030.0
2024-12-06 09:40:00,84.41,84.44,84.21,84.25,29154.0,82.3416,82.3709,82.1465,82.1856,29154.0
2024-12-06 09:45:00,84.27,84.42,84.26,84.31,37586.0,82.2051,82.3514,82.1953,82.2441,37586.0
2024-12-06 09:50:00,84.3,84.33,84.19,84.21,29571.0,82.2343,82.2636,82.127,82.1465,29571.0
2024-12-06 09:55:00,84.19,84.24,84.11,84.15,69797.0,82.127,82.1758,82.049,82.088,69797.0
2024-12-06 10:00:00,84.15,84.21,84.0,84.16,53746.0,82.088,82.1465,81.9417,82.0978,53746.0
2024-12-06 10:05:00,84.17,84.21,84.08,84.17,58713.0,82.1075,82.1465,82.0197,82.1075,58713.0
2024-12-06 10:10:00,84.13,84.2,84.02,84.02,45963.0,82.0685,82.1368,81.9612,81.9612,45963.0
2024-12-06 10:15:00,84.02,84.17,83.98,84.0,38745.0,81.9612,82.1075,81.9222,81.9417,38745.0
2024-12-06 10:20:00,83.99,84.11,83.97,84.08,19973.0,81.9319,82.049,81.9124,82.0197,19973.0
2024-12-06 10:25:00,84.07,84.09,83.99,84.08,50090.0,82.01,82.0295,81.9319,82.0197,50090.0
2024-12-06 10:30:00,84.07,84.17,84.07,84.15,28274.0,82.01,82.1075,82.01,82.088,28274.0
2024-12-06 10:35:00,84.16,84.32,84.15,84.27,48241.0,82.0978,82.2539,82.088,82.2051,48241.0
2024-12-06 10:40:00,84.28,84.31,84.22,84.24,46180.0,82.2148,82.2441,82.1563,82.1758,46180.0
2024-12-06 10:45:00,84.25,84.29,84.21,84.26,34353.0,82.1856,82.2246,82.1465,82.1953,34353.0
2024-12-06 10:50:00,84.26,84.38,84.23,84.36,17949.0,82.1953,82.3124,82.1661,82.2929,17949.0
2024-12-06 10:55:00,84.35,84.43,84.34,84.35,18225.0,82.2831,82.3612,82.2734,82.2831,18225.0
2024-12-06 11:00:00,84.35,84.37,84.26,84.37,39986.0,82.2831,82.3026,82.1953,82.3026,39986.0
2024-12-06 11:05:00,84.38,84.39,84.32,84.35,61259.0,82.3124,82.3221,82.2539,82.2831,61259.0
2024-12-06 11:10:00,84.35,84.37,84.28,84.29,27718.0,82.2831,82.3026,82.2148,82.2246,27718.0
2024-12-06 11:15:00,84.28,84.42,84.27,84.28,95640.0,82.2148,82.3514,82.2051,82.2148,95640.0
2024-12-06 11:20:00,84.28,84.33,84.18,84.19,35358.0,82.2148,82.2636,82.1173,82.127,35358.0
2024-12-06 11:25:00,84.2,84.32,84.17,84.27,28272.0,82.1368,82.2539,82.1075,82.2051,28272.0
2024-12-06 11:30:00,84.29,84.33,84.24,84.27,11219.0,82.2246,82.2636,82.1758,82.2051,11219.0
2024-12-06 11:35:00,84.32,84.39,84.3,84.33,22686.0,82.2539,82.3221,82.2343,82.2636,22686.0
2024-12-06 11:40:00,84.32,84.36,84.28,84.31,21718.0,82.2539,82.2929,82.2148,82.2441,21718.0
2024-12-06 11:45:00,84.31,84.39,84.3,84.34,17861.0,82.2441,82.3221,82.2343,82.2734,17861.0
2024-12-06 11:50:00,84.34,84.39,84.31,84.34,11995.0,82.2734,82.3221,82.2441,82.2734,11995.0
2024-12-06 11:55:00,84.34,84.35,84.26,84.26,9146.0,82.2734,82.2831,82.1953,82.1953,9146.0
2024-12-06 12:00:00,84.25,84.26,84.14,84.16,17872.0,82.1856,82.1953,82.0783,82.0978,17872.0
2024-12-06 12:05:00,84.17,84.18,84.07,84.09,13505.0,82.1075,82.1173,82.01,82.0295,13505.0
2024-12-06 12:10:00,84.08,84.1,84.03,84.05,14532.0,82.0197,82.0392,81.971,81.9905,14532.0
2024-12-06 12:15:00,84.06,84.09,84.03,84.09,11857.0,82.0002,82.0295,81.971,82.0295,11857.0
2024-12-06 12:20:00,84.09,84.14,84.06,84.1,19203.0,82.0295,82.0783,82.0002,82.0392,19203.0
2024-12-06 12:25:00,84.11,84.12,84.07,84.09,16277.0,82.049,82.0588,82.01,82.0295,16277.0
2024-12-06 12:30:00,84.09,84.1,84.02,84.02,18378.0,82.0295,82.0392,81.9612,81.9612,18378.0
2024-12-06 12:35:00,84.03,84.08,84.01,84.04,19494.0,81.971,82.0197,81.9514,81.9807,19494.0
2024-12-06 12:40:00,84.04,84.04,83.99,84.02,17975.0,81.9807,81.9807,81.9319,81.9612,17975.0
2024-12-06 12:45:00,84.02,84.02,83.94,83.94,18756.0,81.9612,81.9612,81.8832,81.8832,18756.0
2024-12-06 12:50:00,83.94,83.97,83.93,83.97,11418.0,81.8832,81.9124,81.8734,81.9124,11418.0
2024-12-06 12:55:00,83.97,84.01,83.96,84.01,10027.0,81.9124,81.9514,81.9027,81.9514,10027.0
2024-12-06 13:00:00,84.0,84.02,83.96,83.96,7801.0,81.9417,81.9612,81.9027,81.9027,7801.0
2024-12-06 13:05:00,83.97,84.1,83.96,84.1,5942.0,81.9124,82.0392,81.9027,82.0392,5942.0
2024-12-06 13:10:00,84.11,84.15,84.08,84.09,13252.0,82.049,82.088,82.0197,82.0295,13252.0
2024-12-06 13:15:00,84.09,84.13,84.08,84.09,12261.0,82.0295,82.0685,82.0197,82.0295,12261.0
2024-12-06 13:20:00,84.09,84.11,83.95,83.97,20149.0,82.0295,82.049,81.8929,81.9124,20149.0
2024-12-06 13:25:00,83.98,83.99,83.95,83.96,16585.0,81.9222,81.9319,81.8929,81.9027,16585.0
2024-12-06 13:30:00,83.95,83.96,83.89,83.9,16822.0,81.8929,81.9027,81.8344,81.8441,16822.0
2024-12-06 13:35:00,83.89,83.95,83.88,83.95,12025.0,81.8344,81.8929,81.8246,81.8929,12025.0
2024-12-06 13:40:00,83.96,83.99,83.95,83.98,12434.0,81.9027,81.9319,81.8929,81.9222,12434.0
2024-12-06 13:45:00,83.98,84.08,83.98,84.01,20742.0,81.9222,82.0197,81.9222,81.9514,20742.0
2024-12-06 13:50:00,84.02,84.07,83.99,84.04,20749.0,81.9612,82.01,81.9319,81.9807,20749.0
2024-12-06 13:55:00,84.05,84.06,83.96,83.97,20639.0,81.9905,82.0002,81.9027,81.9124,20639.0
2024-12-06 14:00:00,83.96,83.96,83.91,83.92,22266.0,81.9027,81.9027,81.8539,81.8637,22266.0
2024-12-06 14:05:00,83.93,83.93,83.87,83.89,18632.0,81.8734,81.8734,81.8149,81.8344,18632.0
2024-12-06 14:10:00,83.88,83.89,83.84,83.84,26467.0,81.8246,81.8344,81.7856,81.7856,26467.0
2024-12-06 14:15:00,83.84,83.85,83.82,83.83,18344.0,81.7856,81.7954,81.7661,81.7759,18344.0
2024-12-06 14:20:00,83.83,83.83,83.76,83.76,43509.0,81.7759,81.7759,81.7076,81.7076,43509.0
2024-12-06 14:25:00,83.76,83.82,83.73,83.81,22137.0,81.7076,81.7661,81.6783,81.7563,22137.0
2024-12-06 14:30:00,83.81,83.81,83.74,83.75,12976.0,81.7563,81.7563,81.6881,81.6978,12976.0
2024-12-06 14:35:00,83.74,83.75,83.62,83.68,63928.0,81.6881,81.6978,81.571,81.6295,63928.0
2024-12-06 14:40:00,83.67,83.75,83.67,83.74,21137.0,81.6198,81.6978,81.6198,81.6881,21137.0
2024-12-06 14:45:00,83.73,83.76,83.7,83.72,14917.0,81.6783,81.7076,81.649,81.6686,14917.0
2024-12-06 14:50:00,83.72,83.73,83.65,83.65,24120.0,81.6686,81.6783,81.6003,81.6003,24120.0
2024-12-06 14:55:00,83.64,83.68,83.62,83.64,39352.0,81.5905,81.6295,81.571,81.5905,39352.0
2024-12-06 15:00:00,83.64,83.64,83.57,83.62,34726.0,81.5905,81.5905,81.5222,81.571,34726.0
2024-12-06 15:05:00,83.62,83.67,83.59,83.66,27235.0,81.571,81.6198,81.5417,81.61,27235.0
2024-12-06 15:10:00,83.68,83.94,83.68,83.9,62088.0,81.6295,81.8832,81.6295,81.8441,62088.0
2024-12-06 15:15:00,83.89,83.89,83.83,83.85,33852.0,81.8344,81.8344,81.7759,81.7954,33852.0
2024-12-06 15:20:00,83.84,83.89,83.78,83.8,23295.0,81.7856,81.8344,81.7271,81.7466,23295.0
2024-12-06 15:25:00,83.81,83.83,83.77,83.83,23090.0,81.7563,81.7759,81.7173,81.7759,23090.0
2024-12-06 15:30:00,83.83,83.89,83.78,83.85,49130.0,81.7759,81.8344,81.7271,81.7954,49130.0
2024-12-06 15:35:00,83.86,83.86,83.78,83.78,42813.0,81.8051,81.8051,81.7271,81.7271,42813.0
2024-12-06 15:40:00,83.78,83.8,83.73,83.78,42480.0,81.7271,81.7466,81.6783,81.7271,42480.0
2024-12-06 15:45:00,83.78,83.92,83.77,83.9,58290.0,81.7271,81.8637,81.7173,81.8441,58290.0
2024-12-06 15:50:00,83.89,83.93,83.85,83.92,63028.0,81.8344,81.8734,81.7954,81.8637,63028.0
2024-12-06 15:55:00,83.91,84.02,83.89,84.0,242724.0,81.8539,81.9612,81.8344,81.9417,242724.0
2024-12-09 09:30:00,84.13,84.33,83.9,84.27,101238.0,82.0685,82.2636,81.8441,82.2051,101238.0
2024-12-09 09:35:00,84.22,84.32,84.05,84.19,25378.0,82.1563,82.2539,81.9905,82.127,25378.0
2024-12-09 09:40:00,84.22,84.25,84.07,84.13,20245.0,82.1563,82.1856,82.01,82.0685,20245.0
2024-12-09 09:45:00,84.13,84.16,84.01,84.04,31146.0,82.0685,82.0978,81.9514,81.9807,31146.0
2024-12-09 09:50:00,84.02,84.17,84.0,84.06,33368.0,81.9612,82.1075,81.9417,82.0002,33368.0
2024-12-09 09:55:00,84.05,84.19,84.02,84.18,24216.0,81.9905,82.127,81.9612,82.1173,24216.0
2024-12-09 10:00:00,84.18,84.25,84.14,84.14,25455.0,82.1173,82.1856,82.0783,82.0783,25455.0
2024-12-09 10:05:00,84.15,84.28,84.14,84.26,35386.0,82.088,82.2148,82.0783,82.1953,35386.0
2024-12-09 10:10:00,84.23,84.26,84.11,84.17,24016.0,82.1661,82.1953,82.049,82.1075,24016.0
2024-12-09 10:15:00,84.16,84.16,83.97,84.02,65206.0,82.0978,82.0978,81.9124,81.9612,65206.0
2024-12-09 10:20:00,84.02,84.04,83.97,83.98,31298.0,81.9612,81.9807,81.9124,81.9222,31298.0
2024-12-09 10:25:00,84.0,84.11,83.95,84.11,62498.0,81.9417,82.049,81.8929,82.049,62498.0
2024-12-09 10:30:00,84.1,84.19,84.03,84.17,24279.0,82.0392,82.127,81.971,82.1075,24279.0
2024-12-09 10:35:00,84.17,84.3,84.17,84.23,29142.0,82.1075,82.2343,82.1075,82.1661,29142.0
2024-12-09 10:40:00,84.24,84.38,84.24,84.35,45078.0,82.1758,82.3124,82.1758,82.2831,45078.0
2024-12-09 10:45:00,84.35,84.39,84.18,84.39,34908.0,82.2831,82.3221,82.1173,82.3221,34908.0
2024-12-09 10:50:00,84.38,84.41,84.36,84.37,19902.0,82.3124,82.3416,82.2929,82.3026,19902.0
2024-12-09 10:55:00,84.37,84.4,84.29,84.39,29560.0,82.3026,82.3319,82.2246,82.3221,29560.0
2024-12-09 11:00:00,84.39,84.4,84.26,84.3,54101.0,82.3221,82.3319,82.1953,82.2343,54101.0
2024-12-09 11:05:00,84.31,84.31,84.05,84.09,42332.0,82.2441,82.2441,81.9905,82.0295,42332.0
2024-12-09 11:10:00,84.09,84.15,84.05,84.07,32976.0,82.0295,82.088,81.9905,82.01,32976.0
2024-12-09 11:15:00,84.08,84.12,83.98,84.09,58984.0,82.0197,82.0588,81.9222,82.0295,58984.0
2024-12-09 11:20:00,84.09,84.11,83.93,83.94,36189.0,82.0295,82.049,81.8734,81.8832,36189.0
2024-12-09 11:25:00,83.94,83.98,83.9,83.93,40951.0,81.8832,81.9222,81.8441,81.8734,40951.0
2024-12-09 11:30:00,83.93,83.95,83.9,83.91,16716.0,81.8734,81.8929,81.8441,81.8539,16716.0
2024-12-09 11:35:00,83.91,83.91,83.77,83.79,36454.0,81.8539,81.8539,81.7173,81.7368,36454.0
2024-12-09 11:40:00,83.79,83.91,83.79,83.88,24939.0,81.7368,81.8539,81.7368,81.8246,24939.0
2024-12-09 11:45:00,83.88,84.04,83.87,83.98,26329.0,81.8246,81.9807,81.8149,81.9222,26329.0
2024-12-09 11:50:00,83.98,83.99,83.88,83.91,15931.0,81.9222,81.9319,81.8246,81.8539,15931.0
2024-12-09 11:55:00,83.92,83.94,83.84,83.87,20454.0,81.8637,81.8832,81.7856,81.8149,20454.0
2024-12-09 12:00:00,83.86,83.86,83.77,83.77,24201.0,81.8051,81.8051,81.7173,81.7173,24201.0
2024-12-09 12:05:00,83.76,83.77,83.7,83.74,20644.0,81.7076,81.7173,81.649,81.6881,20644.0
2024-12-09 12:10:00,83.73,83.77,83.71,83.71,16184.0,81.6783,81.7173,81.6588,81.6588,16184.0
2024-12-09 12:15:00,83.72,83.82,83.72,83.81,16163.0,81.6686,81.7661,81.6686,81.7563,16163.0
2024-12-09 12:20:00,83.8,83.84,83.75,83.82,20309.0,81.7466,81.7856,81.6978,81.7661,20309.0
2024-12-09 12:25:00,83.82,83.86,83.79,83.79,21719.0,81.7661,81.8051,81.7368,81.7368,21719.0
2024-12-09 12:30:00,83.78,83.79,83.72,83.72,16482.0,81.7271,81.7368,81.6686,81.6686,16482.0
2024-12-09 12:35:00,83.7,83.78,83.65,83.78,34722.0,81.649,81.7271,81.6003,81.7271,34722.0
2024-12-09 12:40:00,83.79,83.88,83.77,83.88,20051.0,81.7368,81.8246,81.7173,81.8246,20051.0
2024-12-09 12:45:00,83.88,83.9,83.86,83.88,13541.0,81.8246,81.8441,81.8051,81.8246,13541.0
2024-12-09 12:50:00,83.88,83.92,83.82,83.9,21782.0,81.8246,81.8637,81.7661,81.8441,21782.0
2024-12-09 12:55:00,83.89,83.93,83.87,83.88,16628.0,81.8344,81.8734,81.8149,81.8246,16628.0
2024-12-09 13:00:00,83.87,83.87,83.75,83.77,13314.0,81.8149,81.8149,81.6978,81.7173,13314.0
2024-12-09 13:05:00,83.76,83.76,83.71,83.76,12479.0,81.7076,81.7076,81.6588,81.7076,12479.0
2024-12-09 13:10:00,83.76,83.84,83.73,83.82,17567.0,81.7076,81.7856,81.6783,81.7661,17567.0
2024-12-09 13:15:00,83.79,83.81,83.77,83.81,9275.0,81.7368,81.7563,81.7173,81.7563,9275.0
2024-12-09 13:20:00,83.81,83.82,83.74,83.81,19046.0,81.7563,81.7661,81.6881,81.7563,19046.0
2024-12-09 13:25:00,83.81,83.81,83.74,83.75,19294.0,81.7563,81.7563,81.6881,81.6978,19294.0
2024-12-09 13:30:00,83.75,83.81,83.74,83.76,30252.0,81.6978,81.7563,81.6881,81.7076,30252.0
2024-12-09 13:35:00,83.76,83.86,83.76,83.86,21054.0,81.7076,81.8051,81.7076,81.8051,21054.0
2024-12-09 13:40:00,83.86,83.86,83.8,83.82,20864.0,81.8051,81.8051,81.7466,81.7661,20864.0
2024-12-09 13:45:00,83.81,83.82,83.75,83.81,15881.0,81.7563,81.7661,81.6978,81.7563,15881.0
2024-12-09 13:50:00,83.8,83.82,83.77,83.79,10091.0,81.7466,81.7661,81.7173,81.7368,10091.0
2024-12-09 13:55:00,83.8,83.81,83.74,83.75,11718.0,81.7466,81.7563,81.6881,81.6978,11718.0
2024-12-09 14:00:00,83.76,83.77,83.71,83.75,16030.0,81.7076,81.7173,81.6588,81.6978,16030.0
2024-12-09 14:05:00,83.76,83.8,83.75,83.77,20494.0,81.7076,81.7466,81.6978,81.7173,20494.0
2024-12-09 14:10:00,83.76,83.84,83.73,83.84,17153.0,81.7076,81.7856,81.6783,81.7856,17153.0
2024-12-09 14:15:00,83.83,83.87,83.81,83.84,14685.0,81.7759,81.8149,81.7563,81.7856,14685.0
2024-12-09 14:20:00,83.84,83.89,83.82,83.89,24910.0,81.7856,81.8344,81.7661,81.8344,24910.0
2024-12-09 14:25:00,83.89,83.91,83.84,83.84,24583.0,81.8344,81.8539,81.7856,81.7856,24583.0
2024-12-09 14:30:00,83.85,83.85,83.8,83.81,20829.0,81.7954,81.7954,81.7466,81.7563,20829.0
2024-12-09 14:35:00,83.8,83.86,83.8,83.84,11866.0,81.7466,81.8051,81.7466,81.7856,11866.0
2024-12-09 14:40:00,83.83,83.84,83.77,83.79,16985.0,81.7759,81.7856,81.7173,81.7368,16985.0
2024-12-09 14:45:00,83.79,83.85,83.77,83.84,16017.0,81.7368,81.7954,81.7173,81.7856,16017.0
2024-12-09 14:50:00,83.84,83.88,83.83,83.88,20634.0,81.7856,81.8246,81.7759,81.8246,20634.0
2024-12-09 14:55:00,83.88,83.88,83.82,83.82,22431.0,81.8246,81.8246,81.7661,81.7661,22431.0
2024-12-09 15:00:00,83.83,83.84,83.73,83.75,11956.0,81.7759,81.7856,81.6783,81.6978,11956.0
2024-12-09 15:05:00,83.76,83.8,83.73,83.8,14885.0,81.7076,81.7466,81.6783,81.7466,14885.0
2024-12-09 15:10:00,83.8,83.85,83.74,83.75,22659.0,81.7466,81.7954,81.6881,81.6978,22659.0
2024-12-09 15:15:00,83.74,83.79,83.71,83.73,44609.0,81.6881,81.7368,81.6588,81.6783,44609.0
2024-12-09 15:20:00,83.74,83.75,83.69,83.74,19946.0,81.6881,81.6978,81.6393,81.6881,19946.0
2024-12-09 15:25:00,83.74,83.84,83.73,83.81,32164.0,81.6881,81.7856,81.6783,81.7563,32164.0
2024-12-09 15:30:00,83.81,83.86,83.81,83.85,23502.0,81.7563,81.8051,81.7563,81.7954,23502.0
2024-12-09 15:35:00,83.84,83.86,83.8,83.84,30946.0,81.7856,81.8051,81.7466,81.7856,30946.0
2024-12-09 15:40:00,83.84,83.84,83.78,83.84,46238.0,81.7856,81.7856,81.7271,81.7856,46238.0
2024-12-09 15:45:00,83.84,83.98,83.84,83.93,59570.0,81.7856,81.9222,81.7856,81.8734,59570.0
2024-12-09 15:50:00,83.92,83.93,83.79,83.84,69835.0,81.8637,81.8734,81.7368,81.7856,69835.0
2024-12-09 15:55:00,83.83,83.97,83.83,83.96,301817.0,81.7759,81.9124,81.7759,81.9027,301817.0
2024-12-10 09:30:00,84.0,84.03,83.46,83.55,141975.0,81.9417,81.971,81.4149,81.5027,141975.0
2024-12-10 09:35:00,83.58,84.0,83.52,83.93,26562.0,81.532,81.9417,81.4735,81.8734,26562.0
2024-12-10 09:40:00,83.87,83.87,83.51,83.51,20849.0,81.8149,81.8149,81.4637,81.4637,20849.0
2024-12-10 09:45:00,83.55,83.69,83.39,83.45,69636.0,81.5027,81.6393,81.3466,81.4052,69636.0
2024-12-10 09:50:00,83.4,83.41,83.1,83.19,40402.0,81.3564,81.3662,81.0637,81.1515,40402.0
2024-12-10 09:55:00,83.2,83.48,83.2,83.39,30258.0,81.1613,81.4344,81.1613,81.3466,30258.0
2024-12-10 10:00:00,83.39,83.44,83.18,83.2,36934.0,81.3466,81.3954,81.1418,81.1613,36934.0
2024-12-10 10:05:00,83.23,83.31,83.13,83.14,24489.0,81.1906,81.2686,81.093,81.1028,24489.0
2024-12-10 10:10:00,83.13,83.13,82.9,82.94,153166.0,81.093,81.093,80.8686,80.9077,153166.0
2024-12-10 10:15:00,82.94,83.07,82.87,83.0,41246.0,80.9077,81.0345,80.8394,80.9662,41246.0
2024-12-10 10:20:00,83.01,83.19,83.01,83.15,45525.0,80.976,81.1515,80.976,81.1125,45525.0
2024-12-10 10:25:00,83.15,83.31,83.09,83.26,32020.0,81.1125,81.2686,81.054,81.2198,32020.0
2024-12-10 10:30:00,83.28,83.45,83.28,83.44,16355.0,81.2393,81.4052,81.2393,81.3954,16355.0
2024-12-10 10:35:00,83.43,83.44,83.35,83.37,18849.0,81.3857,81.3954,81.3076,81.3271,18849.0
2024-12-10 10:40:00,83.35,83.41,83.24,83.24,16896.0,81.3076,81.3662,81.2003,81.2003,16896.0
2024-12-10 10:45:00,83.26,83.47,83.18,83.47,35239.0,81.2198,81.4247,81.1418,81.4247,35239.0
2024-12-10 10:50:00,83.48,83.61,83.44,83.55,23234.0,81.4344,81.5613,81.3954,81.5027,23234.0
2024-12-10 10:55:00,83.55,83.69,83.53,83.6,21356.0,81.5027,81.6393,81.4832,81.5515,21356.0
2024-12-10 11:00:00,83.59,83.75,83.57,83.73,26464.0,81.5417,81.6978,81.5222,81.6783,26464.0
2024-12-10 11:05:00,83.72,83.75,83.64,83.75,22055.0,81.6686,81.6978,81.5905,81.6978,22055.0
2024-12-10 11:10:00,83.75,83.76,83.58,83.59,29487.0,81.6978,81.7076,81.532,81.5417,29487.0
2024-12-10 11:15:00,83.59,83.64,83.51,83.52,21029.0,81.5417,81.5905,81.4637,81.4735,21029.0
2024-12-10 11:20:00,83.51,83.51,83.41,83.49,26560.0,81.4637,81.4637,81.3662,81.4442,26560.0
2024-12-10 11:25:00,83.49,83.69,83.49,83.66,27251.0,81.4442,81.6393,81.4442,81.61,27251.0
2024-12-10 11:30:00,83.65,83.77,83.63,83.74,19006.0,81.6003,81.7173,81.5808,81.6881,19006.0
2024-12-10 11:35:00,83.73,83.75,83.67,83.74,19737.0,81.6783,81.6978,81.6198,81.6881,19737.0
2024-12-10 11:40:00,83.72,83.79,83.68,83.76,21863.0,81.6686,81.7368,81.6295,81.7076,21863.0
2024-12-10 11:45:00,83.74,83.81,83.67,83.69,42529.0,81.6881,81.7563,81.6198,81.6393,42529.0
2024-12-10 11:50:00,83.68,83.69,83.53,83.53,20945.0,81.6295,81.6393,81.4832,81.4832,20945.0
2024-12-10 11:55:00,83.52,83.55,83.48,83.48,16866.0,81.4735,81.5027,81.4344,81.4344,16866.0
2024-12-10 12:00:00,83.47,83.57,83.46,83.54,37329.0,81.4247,81.5222,81.4149,81.493,37329.0
2024-12-10 12:05:00,83.56,83.64,83.55,83.6,10263.0,81.5125,81.5905,81.5027,81.5515,10263.0
2024-12-10 12:10:00,83.6,83.7,83.6,83.66,12138.0,81.5515,81.649,81.5515,81.61,12138.0
2024-12-10 12:15:00,83.66,83.73,83.65,83.66,13509.0,81.61,81.6783,81.6003,81.61,13509.0
2024-12-10 12:20:00,83.66,83.66,83.55,83.56,13358.0,81.61,81.61,81.5027,81.5125,13358.0
2024-12-10 12:25:00,83.54,83.62,83.51,83.58,12831.0,81.493,81.571,81.4637,81.532,12831.0
2024-12-10 12:30:00,83.57,83.65,83.54,83.55,18597.0,81.5222,81.6003,81.493,81.5027,18597.0
2024-12-10 12:35:00,83.55,83.56,83.51,83.54,31945.0,81.5027,81.5125,81.4637,81.493,31945.0
2024-12-10 12:40:00,83.53,83.69,83.52,83.6,45286.0,81.4832,81.6393,81.4735,81.5515,45286.0
2024-12-10 12:45:00,83.61,83.62,83.55,83.6,19731.0,81.5613,81.571,81.5027,81.5515,19731.0
2024-12-10 12:50:00,83.61,83.69,83.58,83.62,20549.0,81.5613,81.6393,81.532,81.571,20549.0
2024-12-10 12:55:00,83.63,83.65,83.58,83.61,12090.0,81.5808,81.6003,81.532,81.5613,12090.0
2024-12-10 13:00:00,83.61,83.63,83.55,83.62,14031.0,81.5613,81.5808,81.5027,81.571,14031.0
2024-12-10 13:05:00,83.62,83.68,83.59,83.67,15679.0,81.571,81.6295,81.5417,81.6198,15679.0
2024-12-10 13:10:00,83.65,83.69,83.63,83.67,18804.0,81.6003,81.6393,81.5808,81.6198,18804.0
2024-12-10 13:15:00,83.68,83.74,83.66,83.71,21534.0,81.6295,81.6881,81.61,81.6588,21534.0
2024-12-10 13:20:00,83.71,83.74,83.68,83.73,21346.0,81.6588,81.6881,81.6295,81.6783,21346.0
2024-12-10 13:25:00,83.71,83.77,83.69,83.74,18980.0,81.6588,81.7173,81.6393,81.6881,18980.0
2024-12-10 13:30:00,83.73,83.74,83.64,83.66,14105.0,81.6783,81.6881,81.5905,81.61,14105.0
2024-12-10 13:35:00,83.66,83.68,83.63,83.66,11870.0,81.61,81.6295,81.5808,81.61,11870.0
2024-12-10 13:40:00,83.65,83.67,83.58,83.61,15002.0,81.6003,81.6198,81.532,81.5613,15002.0
2024-12-10 13:45:00,83.61,83.65,83.6,83.63,13343.0,81.5613,81.6003,81.5515,81.5808,13343.0
2024-12-10 13:50:00,83.63,83.64,83.57,83.62,25370.0,81.5808,81.5905,81.5222,81.571,25370.0
2024-12-10 13:55:00,83.61,83.66,83.59,83.66,21603.0,81.5613,81.61,81.5417,81.61,21603.0
2024-12-10 14:00:00,83.67,83.73,83.62,83.63,25283.0,81.6198,81.6783,81.571,81.5808,25283.0
2024-12-10 14:05:00,83.63,83.66,83.6,83.63,17122.0,81.5808,81.61,81.5515,81.5808,17122.0
2024-12-10 14:10:00,83.62,83.64,83.56,83.58,15770.0,81.571,81.5905,81.5125,81.532,15770.0
2024-12-10 14:15:00,83.58,83.64,83.57,83.61,34091.0,81.532,81.5905,81.5222,81.5613,34091.0
2024-12-10 14:20:00,83.61,83.61,83.51,83.57,35761.0,81.5613,81.5613,81.4637,81.5222,35761.0
2024-12-10 14:25:00,83.57,83.6,83.49,83.6,44328.0,81.5222,81.5515,81.4442,81.5515,44328.0
2024-12-10 14:30:00,83.6,83.65,83.58,83.63,24659.0,81.5515,81.6003,81.532,81.5808,24659.0
2024-12-10 14:35:00,83.64,83.72,83.62,83.7,26279.0,81.5905,81.6686,81.571,81.649,26279.0
2024-12-10 14:40:00,83.7,83.81,83.69,83.79,44519.0,81.649,81.7563,81.6393,81.7368,44519.0
2024-12-10 14:45:00,83.79,83.9,83.75,83.9,29955.0,81.7368,81.8441,81.6978,81.8441,29955.0
2024-12-10 14:50:00,83.91,83.92,83.85,83.91,21011.0,81.8539,81.8637,81.7954,81.8539,21011.0
2024-12-10 14:55:00,83.92,84.0,83.84,83.99,54357.0,81.8637,81.9417,81.7856,81.9319,54357.0
2024-12-10 15:00:00,83.98,84.08,83.95,84.07,32283.0,81.9222,82.0197,81.8929,82.01,32283.0
2024-12-10 15:05:00,84.09,84.1,84.03,84.03,17497.0,82.0295,82.0392,81.971,81.971,17497.0
2024-12-10 15:10:00,84.03,84.08,83.99,84.02,24964.0,81.971,82.0197,81.9319,81.9612,24964.0
2024-12-10 15:15:00,84.02,84.02,83.9,83.91,28470.0,81.9612,81.9612,81.8441,81.8539,28470.0
2024-12-10 15:20:00,83.9,83.96,83.87,83.95,28439.0,81.8441,81.9027,81.8149,81.8929,28439.0
2024-12-10 15:25:00,83.94,84.06,83.91,84.04,65409.0,81.8832,82.0002,81.8539,81.9807,65409.0
2024-12-10 15:30:00,84.02,84.02,83.84,83.86,32929.0,81.9612,81.9612,81.7856,81.8051,32929.0
2024-12-10 15:35:00,83.86,83.91,83.79,83.8,32892.0,81.8051,81.8539,81.7368,81.7466,32892.0
2024-12-10 15:40:00,83.79,83.8,83.66,83.67,47600.0,81.7368,81.7466,81.61,81.6198,47600.0
2024-12-10 15:45:00,83.67,83.72,83.62,83.62,46496.0,81.6198,81.6686,81.571,81.571,46496.0
2024-12-10 15:50:00,83.62,83.62,83.46,83.5,99864.0,81.571,81.571,81.4149,81.4539,99864.0
2024-12-10 15:55:00,83.51,83.61,83.48,83.6,255675.0,81.4637,81.5613,81.4344,81.5515,255675.0
2024-12-11 09:30:00,83.4,83.78,83.25,83.54,136026.0,81.3564,81.7271,81.2101,81.493,136026.0
2024-12-11 09:35:00,83.57,83.97,83.44,83.9,22074.0,81.5222,81.9124,81.3954,81.8441,22074.0
2024-12-11 09:40:00,83.86,83.89,83.62,83.73,39384.0,81.8051,81.8344,81.571,81.6783,39384.0
2024-12-11 09:45:00,83.73,83.86,83.47,83.52,38618.0,81.6783,81.8051,81.4247,81.4735,38618.0
2024-12-11 09:50:00,83.53,83.57,83.28,83.37,52031.0,81.4832,81.5222,81.2393,81.3271,52031.0
2024-12-11 09:55:00,83.43,83.49,83.26,83.29,47040.0,81.3857,81.4442,81.2198,81.2491,47040.0
2024-12-11 10:00:00,83.28,83.41,83.21,83.33,43379.0,81.2393,81.3662,81.1711,81.2881,43379.0
2024-12-11 10:05:00,83.31,83.5,83.29,83.48,38545.0,81.2686,81.4539,81.2491,81.4344,38545.0
2024-12-11 10:10:00,83.47,83.52,83.4,83.46,50736.0,81.4247,81.4735,81.3564,81.4149,50736.0
2024-12-11 10:15:00,83.46,83.59,83.45,83.54,33659.0,81.4149,81.5417,81.4052,81.493,33659.0
2024-12-11 10:20:00,83.53,83.63,83.46,83.57,41919.0,81.4832,81.5808,81.4149,81.5222,41919.0
2024-12-11 10:25:00,83.57,83.57,83.41,83.47,27456.0,81.5222,81.5222,81.3662,81.4247,27456.0
2024-12-11 10:30:00,83.47,83.55,83.41,83.44,64580.0,81.4247,81.5027,81.3662,81.3954,64580.0
2024-12-11 10:35:00,83.44,83.55,83.42,83.52,41934.0,81.3954,81.5027,81.3759,81.4735,41934.0
2024-12-11 10:40:00,83.52,83.54,83.46,83.46,36424.0,81.4735,81.493,81.4149,81.4149,36424.0
2024-12-11 10:45:00,83.46,83.51,83.42,83.45,38414.0,81.4149,81.4637,81.3759,81.4052,38414.0
2024-12-11 10:50:00,83.45,83.51,83.37,83.51,24014.0,81.4052,81.4637,81.3271,81.4637,24014.0
2024-12-11 10:55:00,83.51,83.51,83.41,83.45,37718.0,81.4637,81.4637,81.3662,81.4052,37718.0
2024-12-11 11:00:00,83.43,83.43,83.24,83.24,46042.0,81.3857,81.3857,81.2003,81.2003,46042.0
2024-12-11 11:05:00,83.23,83.25,83.08,83.16,46496.0,81.1906,81.2101,81.0442,81.1223,46496.0
2024-12-11 11:10:00,83.16,83.25,83.15,83.24,25925.0,81.1223,81.2101,81.1125,81.2003,25925.0
2024-12-11 11:15:00,83.23,83.34,83.23,83.33,23540.0,81.1906,81.2979,81.1906,81.2881,23540.0
2024-12-11 11:20:00,83.35,83.36,83.29,83.34,24426.0,81.3076,81.3174,81.2491,81.2979,24426.0
2024-12-11 11:25:00,83.33,83.5,83.33,83.45,28065.0,81.2881,81.4539,81.2881,81.4052,28065.0
2024-12-11 11:30:00,83.46,83.6,83.46,83.59,16714.0,81.4149,81.5515,81.4149,81.5417,16714.0
2024-12-11 11:35:00,83.57,83.71,83.57,83.65,35904.0,81.5222,81.6588,81.5222,81.6003,35904.0
2024-12-11 11:40:00,83.65,83.69,83.63,83.68,12095.0,81.6003,81.6393,81.5808,81.6295,12095.0
2024-12-11 11:45:00,83.68,83.69,83.54,83.56,17543.0,81.6295,81.6393,81.493,81.5125,17543.0
2024-12-11 11:50:00,83.56,83.58,83.42,83.42,20796.0,81.5125,81.532,81.3759,81.3759,20796.0
2024-12-11 11:55:00,83.41,83.43,83.38,83.4,16039.0,81.3662,81.3857,81.3369,81.3564,16039.0
2024-12-11 12:00:00,83.42,83.59,83.41,83.51,24189.0,81.3759,81.5417,81.3662,81.4637,24189.0
2024-12-11 12:05:00,83.51,83.59,83.51,83.52,23245.0,81.4637,81.5417,81.4637,81.4735,23245.0
2024-12-11 12:10:00,83.53,83.57,83.43,83.47,93833.0,81.4832,81.5222,81.3857,81.4247,93833.0
2024-12-11 12:15:00,83.47,83.47,83.42,83.44,10441.0,81.4247,81.4247,81.3759,81.3954,10441.0
2024-12-11 12:20:00,83.43,83.45,83.4,83.41,13309.0,81.3857,81.4052,81.3564,81.3662,13309.0
2024-12-11 12:25:00,83.39,83.47,83.39,83.42,26094.0,81.3466,81.4247,81.3466,81.3759,26094.0
2024-12-11 12:30:00,83.41,83.42,83.34,83.34,21199.0,81.3662,81.3759,81.2979,81.2979,21199.0
2024-12-11 12:35:00,83.34,83.37,83.22,83.22,20928.0,81.2979,81.3271,81.1808,81.1808,20928.0
2024-12-11 12:40:00,83.23,83.32,83.21,83.3,14535.0,81.1906,81.2784,81.1711,81.2588,14535.0
2024-12-11 12:45:00,83.3,83.31,83.18,83.22,35505.0,81.2588,81.2686,81.1418,81.1808,35505.0
2024-12-11 12:50:00,83.23,83.27,83.2,83.22,22544.0,81.1906,81.2296,81.1613,81.1808,22544.0
2024-12-11 12:55:00,83.23,83.29,83.19,83.29,16455.0,81.1906,81.2491,81.1515,81.2491,16455.0
2024-12-11 13:00:00,83.28,83.32,83.24,83.29,11333.0,81.2393,81.2784,81.2003,81.2491,11333.0
2024-12-11 13:05:00,83.3,83.33,83.21,83.23,19296.0,81.2588,81.2881,81.1711,81.1906,19296.0
2024-12-11 13:10:00,83.23,83.25,83.2,83.23,19368.0,81.1906,81.2101,81.1613,81.1906,19368.0
2024-12-11 13:15:00,83.23,83.26,83.18,83.18,26523.0,81.1906,81.2198,81.1418,81.1418,26523.0
2024-12-11 13:20:00,83.17,83.2,83.13,83.16,18486.0,81.132,81.1613,81.093,81.1223,18486.0
2024-12-11 13:25:00,83.16,83.19,83.14,83.17,19549.0,81.1223,81.1515,81.1028,81.132,19549.0
2024-12-11 13:30:00,83.17,83.17,83.11,83.11,20730.0,81.132,81.132,81.0735,81.0735,20730.0
2024-12-11 13:35:00,83.12,83.13,83.01,83.01,41433.0,81.0833,81.093,80.976,80.976,41433.0
2024-12-11 13:40:00,83.02,83.13,82.97,83.1,44510.0,80.9857,81.093,80.9369,81.0637,44510.0
2024-12-11 13:45:00,83.12,83.15,83.09,83.15,14507.0,81.0833,81.1125,81.054,81.1125,14507.0
2024-12-11 13:50:00,83.14,83.25,83.14,83.16,50104.0,81.1028,81.2101,81.1028,81.1223,50104.0
2024-12-11 13:55:00,83.16,83.21,83.13,83.15,18835.0,81.1223,81.1711,81.093,81.1125,18835.0
2024-12-11 14:00:00,83.16,83.18,83.09,83.11,24180.0,81.1223,81.1418,81.054,81.0735,24180.0
2024-12-11 14:05:00,83.11,83.15,83.09,83.12,20215.0,81.0735,81.1125,81.054,81.0833,20215.0
2024-12-11 14:10:00,83.13,83.21,83.09,83.2,18170.0,81.093,81.1711,81.054,81.1613,18170.0
2024-12-11 14:15:00,83.21,83.22,83.18,83.2,19071.0,81.1711,81.1808,81.1418,81.1613,19071.0
2024-12-11 14:20:00,83.2,83.21,83.12,83.12,17253.0,81.1613,81.1711,81.0833,81.0833,17253.0
2024-12-11 14:25:00,83.13,83.22,83.12,83.2,14225.0,81.093,81.1808,81.0833,81.1613,14225.0
2024-12-11 14:30:00,83.2,83.27,83.17,83.23,32848.0,81.1613,81.2296,81.132,81.1906,32848.0
2024-12-11 14:35:00,83.23,83.26,83.21,83.22,28954.0,81.1906,81.2198,81.1711,81.1808,28954.0
2024-12-11 14:40:00,83.23,83.31,83.21,83.27,34149.0,81.1906,81.2686,81.1711,81.2296,34149.0
2024-12-11 14:45:00,83.27,83.33,83.23,83.25,49608.0,81.2296,81.2881,81.1906,81.2101,49608.0
2024-12-11 14:50:00,83.25,83.27,83.19,83.25,37906.0,81.2101,81.2296,81.1515,81.2101,37906.0
2024-12-11 14:55:00,83.23,83.26,83.21,83.23,46922.0,81.1906,81.2198,81.1711,81.1906,46922.0
2024-12-11 15:00:00,83.23,83.26,83.1,83.1,44901.0,81.1906,81.2198,81.0637,81.0637,44901.0
2024-12-11 15:05:00,83.1,83.11,82.92,83.02,67643.0,81.0637,81.0735,80.8882,80.9857,67643.0
2024-12-11 15:10:00,83.03,83.16,83.02,83.14,35928.0,80.9955,81.1223,80.9857,81.1028,35928.0
2024-12-11 15:15:00,83.12,83.15,83.07,83.14,19505.0,81.0833,81.1125,81.0345,81.1028,19505.0
2024-12-11 15:20:00,83.13,83.14,83.07,83.11,18089.0,81.093,81.1028,81.0345,81.0735,18089.0
2024-12-11 15:25:00,83.11,83.13,83.08,83.12,24570.0,81.0735,81.093,81.0442,81.0833,24570.0
2024-12-11 15:30:00,83.11,83.11,83.01,83.04,22931.0,81.0735,81.0735,80.976,81.0052,22931.0
2024-12-11 15:35:00,83.03,83.11,83.01,83.11,22718.0,80.9955,81.0735,80.976,81.0735,22718.0
2024-12-11 15:40:00,83.1,83.1,83.02,83.04,26110.0,81.0637,81.0637,80.9857,81.0052,26110.0
2024-12-11 15:45:00,83.04,83.08,82.99,83.06,69433.0,81.0052,81.0442,80.9564,81.0247,69433.0
2024-12-11 15:50:00,83.07,83.19,83.04,83.05,79113.0,81.0345,81.1515,81.0052,81.015,79113.0
2024-12-11 15:55:00,83.04,83.04,82.89,82.93,263673.0,81.0052,81.0052,80.8589,80.8979,263673.0
2024-12-12 09:30:00,82.91,83.09,82.8,82.8,136935.0,80.8784,81.054,80.7711,80.7711,136935.0
2024-12-12 09:35:00,82.82,82.91,82.7,82.81,23363.0,80.7906,80.8784,80.6735,80.7809,23363.0
2024-12-12 09:40:00,82.83,82.91,82.73,82.79,19041.0,80.8004,80.8784,80.7028,80.7613,19041.0
2024-12-12 09:45:00,82.79,82.99,82.76,82.95,21711.0,80.7613,80.9564,80.7321,80.9174,21711.0
2024-12-12 09:50:00,82.95,83.06,82.88,82.92,22206.0,80.9174,81.0247,80.8491,80.8882,22206.0
2024-12-12 09:55:00,82.89,83.03,82.82,83.02,23442.0,80.8589,80.9955,80.7906,80.9857,23442.0
2024-12-12 10:00:00,83.03,83.12,83.01,83.04,23952.0,80.9955,81.0833,80.976,81.0052,23952.0
2024-12-12 10:05:00,82.98,82.98,82.87,82.92,44443.0,80.9467,80.9467,80.8394,80.8882,44443.0
2024-12-12 10:10:00,82.92,83.07,82.87,83.0,30941.0,80.8882,81.0345,80.8394,80.9662,30941.0
2024-12-12 10:15:00,83.01,83.05,82.94,82.99,22356.0,80.976,81.015,80.9077,80.9564,22356.0
2024-12-12 10:20:00,82.97,83.01,82.89,82.91,12524.0,80.9369,80.976,80.8589,80.8784,12524.0
2024-12-12 10:25:00,82.9,83.02,82.87,82.98,15658.0,80.8686,80.9857,80.8394,80.9467,15658.0
2024-12-12 10:30:00,82.96,83.24,82.96,83.24,32387.0,80.9272,81.2003,80.9272,81.2003,32387.0
2024-12-12 10:35:00,83.24,83.25,83.15,83.22,32940.0,81.2003,81.2101,81.1125,81.1808,32940.0
2024-12-12 10:40:00,83.2,83.21,83.11,83.16,22702.0,81.1613,81.1711,81.0735,81.1223,22702.0
2024-12-12 10:45:00,83.17,83.19,83.04,83.05,25382.0,81.132,81.1515,81.0052,81.015,25382.0
2024-12-12 10:50:00,83.04,83.13,83.02,83.1,15974.0,81.0052,81.093,80.9857,81.0637,15974.0
2024-12-12 10:55:00,83.1,83.22,83.08,83.18,24396.0,81.0637,81.1808,81.0442,81.1418,24396.0
2024-12-12 11:00:00,83.17,83.19,83.02,83.08,36079.0,81.132,81.1515,80.9857,81.0442,36079.0
2024-12-12 11:05:00,83.08,83.15,83.06,83.11,16758.0,81.0442,81.1125,81.0247,81.0735,16758.0
2024-12-12 11:10:00,83.12,83.17,83.11,83.12,13790.0,81.0833,81.132,81.0735,81.0833,13790.0
2024-12-12 11:15:00,83.12,83.12,83.05,83.06,20274.0,81.0833,81.0833,81.015,81.0247,20274.0
2024-12-12 11:20:00,83.06,83.18,83.05,83.18,12566.0,81.0247,81.1418,81.015,81.1418,12566.0
2024-12-12 11:25:00,83.21,83.21,83.16,83.16,9087.0,81.1711,81.1711,81.1223,81.1223,9087.0
2024-12-12 11:30:00,83.16,83.21,83.1,83.1,12579.0,81.1223,81.1711,81.0637,81.0637,12579.0
2024-12-12 11:35:00,83.11,83.14,83.04,83.05,13033.0,81.0735,81.1028,81.0052,81.015,13033.0
2024-12-12 11:40:00,83.06,83.06,82.98,82.99,24273.0,81.0247,81.0247,80.9467,80.9564,24273.0
2024-12-12 11:45:00,83.0,83.01,82.95,82.98,15224.0,80.9662,80.976,80.9174,80.9467,15224.0
2024-12-12 11:50:00,82.98,82.99,82.95,82.99,13083.0,80.9467,80.9564,80.9174,80.9564,13083.0
2024-12-12 11:55:00,82.99,83.04,82.98,83.01,19178.0,80.9564,81.0052,80.9467,80.976,19178.0
2024-12-12 12:00:00,82.99,83.02,82.86,82.9,22317.0,80.9564,80.9857,80.8296,80.8686,22317.0
2024-12-12 12:05:00,82.91,82.94,82.79,82.88,87490.0,80.8784,80.9077,80.7613,80.8491,87490.0
2024-12-12 12:10:00,82.89,82.89,82.84,82.87,17370.0,80.8589,80.8589,80.8101,80.8394,17370.0
2024-12-12 12:15:00,82.87,82.98,82.86,82.94,10915.0,80.8394,80.9467,80.8296,80.9077,10915.0
2024-12-12 12:20:00,82.94,82.96,82.86,82.89,12761.0,80.9077,80.9272,80.8296,80.8589,12761.0
2024-12-12 12:25:00,82.87,82.89,82.85,82.89,15559.0,80.8394,80.8589,80.8199,80.8589,15559.0
2024-12-12 12:30:00,82.89,82.91,82.83,82.84,11887.0,80.8589,80.8784,80.8004,80.8101,11887.0
2024-12-12 12:35:00,82.85,82.87,82.82,82.83,12929.0,80.8199,80.8394,80.7906,80.8004,12929.0
2024-12-12 12:40:00,82.83,82.87,82.78,82.83,19807.0,80.8004,80.8394,80.7516,80.8004,19807.0
2024-12-12 12:45:00,82.83,82.86,82.78,82.79,9686.0,80.8004,80.8296,80.7516,80.7613,9686.0
2024-12-12 12:50:00,82.79,82.79,82.73,82.76,10719.0,80.7613,80.7613,80.7028,80.7321,10719.0
2024-12-12 12:55:00,82.79,82.87,82.78,82.84,15860.0,80.7613,80.8394,80.7516,80.8101,15860.0
2024-12-12 13:00:00,82.83,82.84,82.75,82.75,9584.0,80.8004,80.8101,80.7223,80.7223,9584.0
2024-12-12 13:05:00,82.75,82.8,82.7,82.79,10932.0,80.7223,80.7711,80.6735,80.7613,10932.0
2024-12-12 13:10:00,82.78,82.78,82.73,82.76,5694.0,80.7516,80.7516,80.7028,80.7321,5694.0
2024-12-12 13:15:00,82.76,82.78,82.74,82.76,13828.0,80.7321,80.7516,80.7126,80.7321,13828.0
2024-12-12 13:20:00,82.74,82.78,82.7,82.73,31091.0,80.7126,80.7516,80.6735,80.7028,31091.0
2024-12-12 13:25:00,82.72,82.73,82.64,82.65,17176.0,80.6931,80.7028,80.615,80.6248,17176.0
2024-12-12 13:30:00,82.65,82.67,82.62,82.65,19160.0,80.6248,80.6443,80.5955,80.6248,19160.0
2024-12-12 13:35:00,82.65,82.69,82.63,82.67,15028.0,80.6248,80.6638,80.6053,80.6443,15028.0
2024-12-12 13:40:00,82.69,82.79,82.66,82.78,68325.0,80.6638,80.7613,80.6345,80.7516,68325.0
2024-12-12 13:45:00,82.78,82.9,82.78,82.86,82886.0,80.7516,80.8686,80.7516,80.8296,82886.0
2024-12-12 13:50:00,82.88,82.91,82.84,82.9,21146.0,80.8491,80.8784,80.8101,80.8686,21146.0
2024-12-12 13:55:00,82.9,82.91,82.83,82.85,9834.0,80.8686,80.8784,80.8004,80.8199,9834.0
2024-12-12 14:00:00,82.83,82.85,82.81,82.84,19980.0,80.8004,80.8199,80.7809,80.8101,19980.0
2024-12-12 14:05:00,82.83,82.86,82.79,82.8,15939.0,80.8004,80.8296,80.7613,80.7711,15939.0
2024-12-12 14:10:00,82.8,82.88,82.8,82.88,16611.0,80.7711,80.8491,80.7711,80.8491,16611.0
2024-12-12 14:15:00,82.87,82.93,82.87,82.92,25838.0,80.8394,80.8979,80.8394,80.8882,25838.0
2024-12-12 14:20:00,82.92,82.92,82.85,82.86,15612.0,80.8882,80.8882,80.8199,80.8296,15612.0
2024-12-12 14:25:00,82.86,82.86,82.78,82.8,31686.0,80.8296,80.8296,80.7516,80.7711,31686.0
2024-12-12 14:30:00,82.8,82.85,82.79,82.85,23059.0,80.7711,80.8199,80.7613,80.8199,23059.0
2024-12-12 14:35:00,82.81,82.85,82.78,82.84,16938.0,80.7809,80.8199,80.7516,80.8101,16938.0
2024-12-12 14:40:00,82.84,82.86,82.77,82.82,22223.0,80.8101,80.8296,80.7418,80.7906,22223.0
2024-12-12 14:45:00,82.82,82.84,82.73,82.73,74566.0,80.7906,80.8101,80.7028,80.7028,74566.0
2024-12-12 14:50:00,82.75,82.81,82.73,82.75,38428.0,80.7223,80.7809,80.7028,80.7223,38428.0
2024-12-12 14:55:00,82.76,82.77,82.68,82.72,15524.0,80.7321,80.7418,80.654,80.6931,15524.0
2024-12-12 15:00:00,82.71,82.73,82.52,82.55,16600.0,80.6833,80.7028,80.498,80.5272,16600.0
2024-12-12 15:05:00,82.55,82.66,82.54,82.66,17391.0,80.5272,80.6345,80.5175,80.6345,17391.0
2024-12-12 15:10:00,82.66,82.73,82.62,82.63,42016.0,80.6345,80.7028,80.5955,80.6053,42016.0
2024-12-12 15:15:00,82.61,82.73,82.61,82.67,23024.0,80.5858,80.7028,80.5858,80.6443,23024.0
2024-12-12 15:20:00,82.66,82.71,82.63,82.64,16925.0,80.6345,80.6833,80.6053,80.615,16925.0
2024-12-12 15:25:00,82.65,82.69,82.6,82.68,38146.0,80.6248,80.6638,80.576,80.654,38146.0
2024-12-12 15:30:00,82.68,82.7,82.64,82.67,27036.0,80.654,80.6735,80.615,80.6443,27036.0
2024-12-12 15:35:00,82.67,82.68,82.58,82.6,30509.0,80.6443,80.654,80.5565,80.576,30509.0
2024-12-12 15:40:00,82.6,82.65,82.58,82.61,34307.0,80.576,80.6248,80.5565,80.5858,34307.0
2024-12-12 15:45:00,82.61,82.63,82.57,82.61,40495.0,80.5858,80.6053,80.5467,80.5858,40495.0
2024-12-12 15:50:00,82.61,82.71,82.56,82.69,74339.0,80.5858,80.6833,80.537,80.6638,74339.0
2024-12-12 15:55:00,82.69,82.81,82.64,82.74,317858.0,80.6638,80.7809,80.615,80.7126,317858.0
2024-12-13 09:30:00,82.84,82.84,82.52,82.72,93765.0,80.8101,80.8101,80.498,80.6931,93765.0
2024-12-13 09:35:00,82.73,82.73,82.41,82.58,29538.0,80.7028,80.7028,80.3907,80.5565,29538.0
2024-12-13 09:40:00,82.55,82.68,82.41,82.51,17955.0,80.5272,80.654,80.3907,80.4882,17955.0
2024-12-13 09:45:00,82.45,82.47,82.31,82.38,72034.0,80.4297,80.4492,80.2931,80.3614,72034.0
2024-12-13 09:50:00,82.36,82.42,82.17,82.17,48231.0,80.3419,80.4004,80.1565,80.1565,48231.0
2024-12-13 09:55:00,82.15,82.19,82.03,82.05,41308.0,80.137,80.176,80.02,80.0395,41308.0
2024-12-13 10:00:00,82.06,82.08,81.93,81.97,58064.0,80.0492,80.0687,79.9224,79.9614,58064.0
2024-12-13 10:05:00,81.98,82.08,81.98,82.03,31538.0,79.9712,80.0687,79.9712,80.02,31538.0
2024-12-13 10:10:00,82.03,82.03,81.88,81.9,67878.0,80.02,80.02,79.8736,79.8932,67878.0
2024-12-13 10:15:00,81.91,82.08,81.9,82.04,32346.0,79.9029,80.0687,79.8932,80.0297,32346.0
2024-12-13 10:20:00,82.06,82.12,81.96,82.06,45080.0,80.0492,80.1078,79.9517,80.0492,45080.0
2024-12-13 10:25:00,82.06,82.36,82.06,82.35,33714.0,80.0492,80.3419,80.0492,80.3321,33714.0
2024-12-13 10:30:00,82.37,82.47,82.36,82.44,25291.0,80.3516,80.4492,80.3419,80.4199,25291.0
2024-12-13 10:35:00,82.44,82.5,82.37,82.49,27917.0,80.4199,80.4784,80.3516,80.4687,27917.0
2024-12-13 10:40:00,82.48,82.5,82.38,82.38,23908.0,80.4589,80.4784,80.3614,80.3614,23908.0
2024-12-13 10:45:00,82.38,82.42,82.25,82.32,46277.0,80.3614,80.4004,80.2346,80.3029,46277.0
2024-12-13 10:50:00,82.32,82.47,82.26,82.47,17913.0,80.3029,80.4492,80.2443,80.4492,17913.0
2024-12-13 10:55:00,82.46,82.6,82.41,82.59,52430.0,80.4394,80.576,80.3907,80.5662,52430.0
2024-12-13 11:00:00,82.58,82.61,82.48,82.57,38894.0,80.5565,80.5858,80.4589,80.5467,38894.0
2024-12-13 11:05:00,82.55,82.78,82.52,82.69,61520.0,80.5272,80.7516,80.498,80.6638,61520.0
2024-12-13 11:10:00,82.71,82.78,82.62,82.65,28853.0,80.6833,80.7516,80.5955,80.6248,28853.0
2024-12-13 11:15:00,82.64,82.8,82.63,82.72,43860.0,80.615,80.7711,80.6053,80.6931,43860.0
2024-12-13 11:20:00,82.72,82.85,82.72,82.77,38813.0,80.6931,80.8199,80.6931,80.7418,38813.0
2024-12-13 11:25:00,82.75,82.9,82.69,82.86,82738.0,80.7223,80.8686,80.6638,80.8296,82738.0
2024-12-13 11:30:00,82.87,82.94,82.86,82.88,16979.0,80.8394,80.9077,80.8296,80.8491,16979.0
2024-12-13 11:35:00,82.89,82.93,82.81,82.84,15766.0,80.8589,80.8979,80.7809,80.8101,15766.0
2024-12-13 11:40:00,82.83,82.93,82.81,82.81,15137.0,80.8004,80.8979,80.7809,80.7809,15137.0
2024-12-13 11:45:00,82.79,82.85,82.7,82.73,10220.0,80.7613,80.8199,80.6735,80.7028,10220.0
2024-12-13 11:50:00,82.73,82.76,82.62,82.63,15904.0,80.7028,80.7321,80.5955,80.6053,15904.0
2024-12-13 11:55:00,82.63,82.67,82.62,82.63,18054.0,80.6053,80.6443,80.5955,80.6053,18054.0
2024-12-13 12:00:00,82.62,82.63,82.56,82.58,15939.0,80.5955,80.6053,80.537,80.5565,15939.0
2024-12-13 12:05:00,82.57,82.57,82.46,82.46,16240.0,80.5467,80.5467,80.4394,80.4394,16240.0
2024-12-13 12:10:00,82.47,82.55,82.44,82.44,18906.0,80.4492,80.5272,80.4199,80.4199,18906.0
2024-12-13 12:15:00,82.45,82.47,82.37,82.4,13252.0,80.4297,80.4492,80.3516,80.3809,13252.0
2024-12-13 12:20:00,82.4,82.45,82.37,82.42,15559.0,80.3809,80.4297,80.3516,80.4004,15559.0
2024-12-13 12:25:00,82.43,82.48,82.39,82.47,32745.0,80.4102,80.4589,80.3711,80.4492,32745.0
2024-12-13 12:30:00,82.46,82.55,82.46,82.53,21573.0,80.4394,80.5272,80.4394,80.5077,21573.0
2024-12-13 12:35:00,82.55,82.61,82.52,82.59,14965.0,80.5272,80.5858,80.498,80.5662,14965.0
2024-12-13 12:40:00,82.58,82.67,82.52,82.54,26772.0,80.5565,80.6443,80.498,80.5175,26772.0
2024-12-13 12:45:00,82.55,82.6,82.55,82.58,12387.0,80.5272,80.576,80.5272,80.5565,12387.0
2024-12-13 12:50:00,82.58,82.61,82.51,82.61,17969.0,80.5565,80.5858,80.4882,80.5858,17969.0
2024-12-13 12:55:00,82.61,82.62,82.5,82.53,17262.0,80.5858,80.5955,80.4784,80.5077,17262.0
2024-12-13 13:00:00,82.54,82.61,82.51,82.59,11879.0,80.5175,80.5858,80.4882,80.5662,11879.0
2024-12-13 13:05:00,82.58,82.62,82.57,82.58,21534.0,80.5565,80.5955,80.5467,80.5565,21534.0
2024-12-13 13:10:00,82.6,82.6,82.56,82.57,13438.0,80.576,80.576,80.537,80.5467,13438.0
2024-12-13 13:15:00,82.58,82.61,82.46,82.46,34138.0,80.5565,80.5858,80.4394,80.4394,34138.0
2024-12-13 13:20:00,82.45,82.48,82.44,82.47,13340.0,80.4297,80.4589,80.4199,80.4492,13340.0
2024-12-13 13:25:00,82.47,82.54,82.43,82.5,34841.0,80.4492,80.5175,80.4102,80.4784,34841.0
2024-12-13 13:30:00,82.47,82.51,82.38,82.42,12796.0,80.4492,80.4882,80.3614,80.4004,12796.0
2024-12-13 13:35:00,82.42,82.47,82.37,82.43,11574.0,80.4004,80.4492,80.3516,80.4102,11574.0
2024-12-13 13:40:00,82.42,82.44,82.38,82.4,13989.0,80.4004,80.4199,80.3614,80.3809,13989.0
2024-12-13 13:45:00,82.4,82.44,82.33,82.34,15412.0,80.3809,80.4199,80.3126,80.3224,15412.0
2024-12-13 13:50:00,82.34,82.34,82.28,82.29,13102.0,80.3224,80.3224,80.2638,80.2736,13102.0
2024-12-13 13:55:00,82.28,82.36,82.27,82.32,28378.0,80.2638,80.3419,80.2541,80.3029,28378.0
2024-12-13 14:00:00,82.32,82.46,82.31,82.42,20777.0,80.3029,80.4394,80.2931,80.4004,20777.0
2024-12-13 14:05:00,82.42,82.47,82.4,82.45,23106.0,80.4004,80.4492,80.3809,80.4297,23106.0
2024-12-13 14:10:00,82.44,82.48,82.4,82.47,10717.0,80.4199,80.4589,80.3809,80.4492,10717.0
2024-12-13 14:15:00,82.48,82.56,82.46,82.55,17413.0,80.4589,80.537,80.4394,80.5272,17413.0
2024-12-13 14:20:00,82.56,82.56,82.49,82.52,12505.0,80.537,80.537,80.4687,80.498,12505.0
2024-12-13 14:25:00,82.51,82.52,82.43,82.43,38154.0,80.4882,80.498,80.4102,80.4102,38154.0
2024-12-13 14:30:00,82.44,82.45,82.35,82.45,19672.0,80.4199,80.4297,80.3321,80.4297,19672.0
2024-12-13 14:35:00,82.46,82.49,82.42,82.48,13789.0,80.4394,80.4687,80.4004,80.4589,13789.0
2024-12-13 14:40:00,82.48,82.54,82.45,82.49,21195.0,80.4589,80.5175,80.4297,80.4687,21195.0
2024-12-13 14:45:00,82.48,82.53,82.47,82.51,18844.0,80.4589,80.5077,80.4492,80.4882,18844.0
2024-12-13 14:50:00,82.52,82.55,82.47,82.5,39014.0,80.498,80.5272,80.4492,80.4784,39014.0
2024-12-13 14:55:00,82.5,82.52,82.44,82.5,42947.0,80.4784,80.498,80.4199,80.4784,42947.0
2024-12-13 15:00:00,82.51,82.52,82.47,82.51,27113.0,80.4882,80.498,80.4492,80.4882,27113.0
2024-12-13 15:05:00,82.51,82.52,82.48,82.48,28188.0,80.4882,80.498,80.4589,80.4589,28188.0
2024-12-13 15:10:00,82.48,82.51,82.43,82.45,40681.0,80.4589,80.4882,80.4102,80.4297,40681.0
2024-12-13 15:15:00,82.45,82.52,82.43,82.52,26140.0,80.4297,80.498,80.4102,80.498,26140.0
2024-12-13 15:20:00,82.51,82.59,82.49,82.57,47312.0,80.4882,80.5662,80.4687,80.5467,47312.0
2024-12-13 15:25:00,82.59,82.59,82.48,82.5,22320.0,80.5662,80.5662,80.4589,80.4784,22320.0
2024-12-13 15:30:00,82.51,82.51,82.46,82.51,17495.0,80.4882,80.4882,80.4394,80.4882,17495.0
2024-12-13 15:35:00,82.51,82.55,82.48,82.55,23561.0,80.4882,80.5272,80.4589,80.5272,23561.0
2024-12-13 15:40:00,82.55,82.59,82.53,82.54,72108.0,80.5272,80.5662,80.5077,80.5175,72108.0
2024-12-13 15:45:00,82.54,82.55,82.5,82.53,40931.0,80.5175,80.5272,80.4784,80.5077,40931.0
2024-12-13 15:50:00,82.53,82.54,82.44,82.46,54440.0,80.5077,80.5175,80.4199,80.4394,54440.0
2024-12-13 15:55:00,82.45,82.53,82.44,82.49,200099.0,80.4297,80.5077,80.4199,80.4687,200099.0
2024-12-16 09:30:00,82.0,82.38,81.92,82.35,149775.0,79.9907,80.3614,79.9127,80.3321,149775.0
2024-12-16 09:35:00,82.32,82.51,82.29,82.36,44244.0,80.3029,80.4882,80.2736,80.3419,44244.0
2024-12-16 09:40:00,82.37,82.5,82.29,82.36,14969.0,80.3516,80.4784,80.2736,80.3419,14969.0
2024-12-16 09:45:00,82.37,82.38,82.13,82.15,23421.0,80.3516,80.3614,80.1175,80.137,23421.0
2024-12-16 09:50:00,82.16,82.21,82.07,82.14,35449.0,80.1468,80.1956,80.059,80.1273,35449.0
2024-12-16 09:55:00,82.12,82.27,82.1,82.15,28998.0,80.1078,80.2541,80.0883,80.137,28998.0
2024-12-16 10:00:00,82.16,82.22,82.06,82.15,29573.0,80.1468,80.2053,80.0492,80.137,29573.0
2024-12-16 10:05:00,82.13,82.2,82.11,82.16,50927.0,80.1175,80.1858,80.098,80.1468,50927.0
2024-12-16 10:10:00,82.16,82.19,82.07,82.17,39531.0,80.1468,80.176,80.059,80.1565,39531.0
2024-12-16 10:15:00,82.17,82.38,82.16,82.35,49867.0,80.1565,80.3614,80.1468,80.3321,49867.0
2024-12-16 10:20:00,82.35,82.37,82.25,82.25,39098.0,80.3321,80.3516,80.2346,80.2346,39098.0
2024-12-16 10:25:00,82.24,82.4,82.19,82.38,35712.0,80.2248,80.3809,80.176,80.3614,35712.0
2024-12-16 10:30:00,82.38,82.4,82.22,82.24,48606.0,80.3614,80.3809,80.2053,80.2248,48606.0
2024-12-16 10:35:00,82.27,82.33,82.22,82.24,19343.0,80.2541,80.3126,80.2053,80.2248,19343.0
2024-12-16 10:40:00,82.25,82.26,82.15,82.2,40004.0,80.2346,80.2443,80.137,80.1858,40004.0
2024-12-16 10:45:00,82.2,82.22,82.12,82.2,31635.0,80.1858,80.2053,80.1078,80.1858,31635.0
2024-12-16 10:50:00,82.21,82.28,82.17,82.27,52059.0,80.1956,80.2638,80.1565,80.2541,52059.0
2024-12-16 10:55:00,82.28,82.39,82.23,82.3,95848.0,80.2638,80.3711,80.2151,80.2834,95848.0
2024-12-16 11:00:00,82.31,82.32,82.2,82.22,16753.0,80.2931,80.3029,80.1858,80.2053,16753.0
2024-12-16 11:05:00,82.23,82.26,82.2,82.26,21021.0,80.2151,80.2443,80.1858,80.2443,21021.0
2024-12-16 11:10:00,82.24,82.36,82.23,82.28,32637.0,80.2248,80.3419,80.2151,80.2638,32637.0
2024-12-16 11:15:00,82.28,82.3,82.12,82.14,23985.0,80.2638,80.2834,80.1078,80.1273,23985.0
2024-12-16 11:20:00,82.16,82.24,82.13,82.2,17525.0,80.1468,80.2248,80.1175,80.1858,17525.0
2024-12-16 11:25:00,82.2,82.27,82.14,82.22,18215.0,80.1858,80.2541,80.1273,80.2053,18215.0
2024-12-16 11:30:00,82.21,82.27,82.15,82.26,12577.0,80.1956,80.2541,80.137,80.2443,12577.0
2024-12-16 11:35:00,82.25,82.32,82.23,82.32,18978.0,80.2346,80.3029,80.2151,80.3029,18978.0
2024-12-16 11:40:00,82.31,82.32,82.24,82.25,26911.0,80.2931,80.3029,80.2248,80.2346,26911.0
2024-12-16 11:45:00,82.25,82.28,82.18,82.28,22986.0,80.2346,80.2638,80.1663,80.2638,22986.0
2024-12-16 11:50:00,82.28,82.28,82.19,82.22,20155.0,80.2638,80.2638,80.176,80.2053,20155.0
2024-12-16 11:55:00,82.23,82.29,82.2,82.21,59911.0,80.2151,80.2736,80.1858,80.1956,59911.0
2024-12-16 12:00:00,82.21,82.24,82.19,82.23,28238.0,80.1956,80.2248,80.176,80.2151,28238.0
2024-12-16 12:05:00,82.23,82.32,82.23,82.32,24073.0,80.2151,80.3029,80.2151,80.3029,24073.0
2024-12-16 12:10:00,82.31,82.32,82.24,82.3,25174.0,80.2931,80.3029,80.2248,80.2834,25174.0
2024-12-16 12:15:00,82.31,82.31,82.24,82.25,22277.0,80.2931,80.2931,80.2248,80.2346,22277.0
2024-12-16 12:20:00,82.24,82.26,82.19,82.19,25397.0,80.2248,80.2443,80.176,80.176,25397.0
2024-12-16 12:25:00,82.19,82.23,82.13,82.17,46909.0,80.176,80.2151,80.1175,80.1565,46909.0
2024-12-16 12:30:00,82.17,82.18,82.09,82.13,30303.0,80.1565,80.1663,80.0785,80.1175,30303.0
2024-12-16 12:35:00,82.13,82.13,82.0,82.05,12420.0,80.1175,80.1175,79.9907,80.0395,12420.0
2024-12-16 12:40:00,82.05,82.12,82.05,82.08,14524.0,80.0395,80.1078,80.0395,80.0687,14524.0
2024-12-16 12:45:00,82.06,82.12,82.05,82.07,31887.0,80.0492,80.1078,80.0395,80.059,31887.0
2024-12-16 12:50:00,82.08,82.1,82.01,82.03,15243.0,80.0687,80.0883,80.0005,80.02,15243.0
2024-12-16 12:55:00,82.03,82.05,81.97,81.97,17202.0,80.02,80.0395,79.9614,79.9614,17202.0
2024-12-16 13:00:00,81.97,82.01,81.95,81.98,25671.0,79.9614,80.0005,79.9419,79.9712,25671.0
2024-12-16 13:05:00,81.98,82.09,81.96,82.08,27024.0,79.9712,80.0785,79.9517,80.0687,27024.0
2024-12-16 13:10:00,82.07,82.09,82.0,82.03,34366.0,80.059,80.0785,79.9907,80.02,34366.0
2024-12-16 13:15:00,82.01,82.11,82.01,82.09,38587.0,80.0005,80.098,80.0005,80.0785,38587.0
2024-12-16 13:20:00,82.09,82.12,82.05,82.07,41219.0,80.0785,80.1078,80.0395,80.059,41219.0
2024-12-16 13:25:00,82.08,82.1,82.01,82.03,37293.0,80.0687,80.0883,80.0005,80.02,37293.0
2024-12-16 13:30:00,82.03,82.06,82.01,82.03,22799.0,80.02,80.0492,80.0005,80.02,22799.0
2024-12-16 13:35:00,82.03,82.04,82.0,82.03,32811.0,80.02,80.0297,79.9907,80.02,32811.0
2024-12-16 13:40:00,82.04,82.05,82.0,82.05,25914.0,80.0297,80.0395,79.9907,80.0395,25914.0
2024-12-16 13:45:00,82.05,82.06,82.01,82.04,30279.0,80.0395,80.0492,80.0005,80.0297,30279.0
2024-12-16 13:50:00,82.04,82.08,81.98,81.99,30721.0,80.0297,80.0687,79.9712,79.9809,30721.0
2024-12-16 13:55:00,82.0,82.0,81.91,81.92,31761.0,79.9907,79.9907,79.9029,79.9127,31761.0
2024-12-16 14:00:00,81.92,81.95,81.86,81.91,42710.0,79.9127,79.9419,79.8541,79.9029,42710.0
2024-12-16 14:05:00,81.91,81.92,81.84,81.91,35376.0,79.9029,79.9127,79.8346,79.9029,35376.0
2024-12-16 14:10:00,81.91,81.91,81.86,81.86,37099.0,79.9029,79.9029,79.8541,79.8541,37099.0
2024-12-16 14:15:00,81.86,81.9,81.74,81.78,35259.0,79.8541,79.8932,79.7371,79.7761,35259.0
2024-12-16 14:20:00,81.77,81.77,81.66,81.68,39715.0,79.7663,79.7663,79.659,79.6785,39715.0
2024-12-16 14:25:00,81.68,81.77,81.66,81.67,52443.0,79.6785,79.7663,79.659,79.6688,52443.0
2024-12-16 14:30:00,81.67,81.71,81.59,81.61,26541.0,79.6688,79.7078,79.5907,79.6103,26541.0
2024-12-16 14:35:00,81.62,81.69,81.58,81.69,29903.0,79.62,79.6883,79.581,79.6883,29903.0
2024-12-16 14:40:00,81.69,81.76,81.67,81.76,37968.0,79.6883,79.7566,79.6688,79.7566,37968.0
2024-12-16 14:45:00,81.77,81.77,81.72,81.76,40481.0,79.7663,79.7663,79.7176,79.7566,40481.0
2024-12-16 14:50:00,81.76,81.81,81.72,81.76,54500.0,79.7566,79.8054,79.7176,79.7566,54500.0
2024-12-16 14:55:00,81.77,81.77,81.72,81.74,27134.0,79.7663,79.7663,79.7176,79.7371,27134.0
2024-12-16 15:00:00,81.73,81.74,81.68,81.68,29141.0,79.7273,79.7371,79.6785,79.6785,29141.0
2024-12-16 15:05:00,81.68,81.71,81.64,81.7,45635.0,79.6785,79.7078,79.6395,79.6981,45635.0
2024-12-16 15:10:00,81.7,81.72,81.68,81.69,51399.0,79.6981,79.7176,79.6785,79.6883,51399.0
2024-12-16 15:15:00,81.69,81.69,81.48,81.57,48393.0,79.6883,79.6883,79.4834,79.5712,48393.0
2024-12-16 15:20:00,81.57,81.57,81.49,81.54,52435.0,79.5712,79.5712,79.4932,79.542,52435.0
2024-12-16 15:25:00,81.55,81.58,81.53,81.57,40715.0,79.5517,79.581,79.5322,79.5712,40715.0
2024-12-16 15:30:00,81.56,81.63,81.53,81.59,58969.0,79.5615,79.6298,79.5322,79.5907,58969.0
2024-12-16 15:35:00,81.59,81.61,81.51,81.56,57655.0,79.5907,79.6103,79.5127,79.5615,57655.0
2024-12-16 15:40:00,81.56,81.56,81.43,81.45,70162.0,79.5615,79.5615,79.4347,79.4542,70162.0
2024-12-16 15:45:00,81.45,81.46,81.4,81.41,69410.0,79.4542,79.4639,79.4054,79.4152,69410.0
2024-12-16 15:50:00,81.41,81.42,81.12,81.25,118602.0,79.4152,79.4249,79.1323,79.2591,118602.0
2024-12-16 15:55:00,81.25,81.39,81.2,81.35,310538.0,79.2591,79.3956,79.2103,79.3566,310538.0
2024-12-17 09:30:00,80.96,81.42,80.69,81.27,179889.0,78.9762,79.4249,78.7128,79.2786,179889.0
2024-12-17 09:35:00,81.2,81.7,81.2,81.48,32129.0,79.2103,79.6981,79.2103,79.4834,32129.0
2024-12-17 09:40:00,81.52,81.63,81.46,81.6,19136.0,79.5225,79.6298,79.4639,79.6005,19136.0
2024-12-17 09:45:00,81.58,81.69,81.52,81.62,40917.0,79.581,79.6883,79.5225,79.62,40917.0
2024-12-17 09:50:00,81.6,81.7,81.5,81.59,32665.0,79.6005,79.6981,79.503,79.5907,32665.0
2024-12-17 09:55:00,81.6,81.75,81.52,81.73,52132.0,79.6005,79.7468,79.5225,79.7273,52132.0
2024-12-17 10:00:00,81.74,81.91,81.67,81.89,78478.0,79.7371,79.9029,79.6688,79.8834,78478.0
2024-12-17 10:05:00,81.88,81.99,81.7,81.7,179685.0,79.8736,79.9809,79.6981,79.6981,179685.0
2024-12-17 10:10:00,81.7,81.87,81.63,81.87,104357.0,79.6981,79.8639,79.6298,79.8639,104357.0
2024-12-17 10:15:00,81.88,82.3,81.88,82.23,39212.0,79.8736,80.2834,79.8736,80.2151,39212.0
2024-12-17 10:20:00,82.22,82.22,82.06,82.08,25697.0,80.2053,80.2053,80.0492,80.0687,25697.0
2024-12-17 10:25:00,82.06,82.11,81.95,82.03,40645.0,80.0492,80.098,79.9419,80.02,40645.0
2024-12-17 10:30:00,82.02,82.25,81.93,82.11,52181.0,80.0102,80.2346,79.9224,80.098,52181.0
2024-12-17 10:35:00,82.11,82.16,82.03,82.11,42546.0,80.098,80.1468,80.02,80.098,42546.0
2024-12-17 10:40:00,82.11,82.11,81.98,82.01,29931.0,80.098,80.098,79.9712,80.0005,29931.0
2024-12-17 10:45:00,82.01,82.05,81.82,81.84,23269.0,80.0005,80.0395,79.8151,79.8346,23269.0
2024-12-17 10:50:00,81.84,81.88,81.78,81.79,46226.0,79.8346,79.8736,79.7761,79.7858,46226.0
2024-12-17 10:55:00,81.79,81.86,81.77,81.82,67786.0,79.7858,79.8541,79.7663,79.8151,67786.0
2024-12-17 11:00:00,81.81,81.82,81.66,81.69,59183.0,79.8054,79.8151,79.659,79.6883,59183.0
2024-12-17 11:05:00,81.69,81.72,81.62,81.69,76015.0,79.6883,79.7176,79.62,79.6883,76015.0
2024-12-17 11:10:00,81.69,81.72,81.6,81.63,25146.0,79.6883,79.7176,79.6005,79.6298,25146.0
2024-12-17 11:15:00,81.63,81.66,81.54,81.64,54562.0,79.6298,79.659,79.542,79.6395,54562.0
2024-12-17 11:20:00,81.63,81.63,81.39,81.41,25557.0,79.6298,79.6298,79.3956,79.4152,25557.0
2024-12-17 11:25:00,81.41,81.43,81.34,81.42,49899.0,79.4152,79.4347,79.3469,79.4249,49899.0
2024-12-17 11:30:00,81.44,81.56,81.42,81.51,73193.0,79.4444,79.5615,79.4249,79.5127,73193.0
2024-12-17 11:35:00,81.51,81.56,81.47,81.54,39664.0,79.5127,79.5615,79.4737,79.542,39664.0
2024-12-17 11:40:00,81.53,81.55,81.42,81.48,40205.0,79.5322,79.5517,79.4249,79.4834,40205.0
2024-12-17 11:45:00,81.48,81.58,81.43,81.57,22793.0,79.4834,79.581,79.4347,79.5712,22793.0
2024-12-17 11:50:00,81.57,81.75,81.53,81.75,28914.0,79.5712,79.7468,79.5322,79.7468,28914.0
2024-12-17 11:55:00,81.76,81.83,81.7,81.82,26601.0,79.7566,79.8249,79.6981,79.8151,26601.0
2024-12-17 12:00:00,81.82,81.88,81.75,81.8,35615.0,79.8151,79.8736,79.7468,79.7956,35615.0
2024-12-17 12:05:00,81.81,81.85,81.79,81.81,23598.0,79.8054,79.8444,79.7858,79.8054,23598.0
2024-12-17 12:10:00,81.81,81.82,81.75,81.75,20150.0,79.8054,79.8151,79.7468,79.7468,20150.0
2024-12-17 12:15:00,81.76,81.78,81.69,81.76,64511.0,79.7566,79.7761,79.6883,79.7566,64511.0
2024-12-17 12:20:00,81.77,81.78,81.72,81.74,21702.0,79.7663,79.7761,79.7176,79.7371,21702.0
2024-12-17 12:25:00,81.74,81.77,81.63,81.64,26699.0,79.7371,79.7663,79.6298,79.6395,26699.0
2024-12-17 12:30:00,81.64,81.71,81.63,81.71,41996.0,79.6395,79.7078,79.6298,79.7078,41996.0
2024-12-17 12:35:00,81.72,81.74,81.66,81.71,36668.0,79.7176,79.7371,79.659,79.7078,36668.0
2024-12-17 12:40:00,81.72,81.82,81.72,81.8,25126.0,79.7176,79.8151,79.7176,79.7956,25126.0
2024-12-17 12:45:00,81.8,81.81,81.74,81.74,21147.0,79.7956,79.8054,79.7371,79.7371,21147.0
2024-12-17 12:50:00,81.76,81.79,81.74,81.76,19920.0,79.7566,79.7858,79.7371,79.7566,19920.0
2024-12-17 12:55:00,81.77,81.77,81.71,81.73,13447.0,79.7663,79.7663,79.7078,79.7273,13447.0
2024-12-17 13:00:00,81.74,81.79,81.69,81.72,14359.0,79.7371,79.7858,79.6883,79.7176,14359.0
2024-12-17 13:05:00,81.72,81.72,81.56,81.64,22386.0,79.7176,79.7176,79.5615,79.6395,22386.0
2024-12-17 13:10:00,81.64,81.7,81.61,81.64,35503.0,79.6395,79.6981,79.6103,79.6395,35503.0
2024-12-17 13:15:00,81.65,81.67,81.62,81.65,13543.0,79.6493,79.6688,79.62,79.6493,13543.0
2024-12-17 13:20:00,81.66,81.71,81.59,81.64,71694.0,79.659,79.7078,79.5907,79.6395,71694.0
2024-12-17 13:25:00,81.64,81.72,81.63,81.7,60858.0,79.6395,79.7176,79.6298,79.6981,60858.0
2024-12-17 13:30:00,81.71,81.75,81.62,81.63,50974.0,79.7078,79.7468,79.62,79.6298,50974.0
2024-12-17 13:35:00,81.63,81.69,81.62,81.66,50153.0,79.6298,79.6883,79.62,79.659,50153.0
2024-12-17 13:40:00,81.66,81.73,81.65,81.69,44311.0,79.659,79.7273,79.6493,79.6883,44311.0
2024-12-17 13:45:00,81.69,81.7,81.64,81.66,31915.0,79.6883,79.6981,79.6395,79.659,31915.0
2024-12-17 13:50:00,81.66,81.71,81.63,81.67,44509.0,79.659,79.7078,79.6298,79.6688,44509.0
2024-12-17 13:55:00,81.67,81.72,81.66,81.71,37585.0,79.6688,79.7176,79.659,79.7078,37585.0
2024-12-17 14:00:00,81.71,81.78,81.66,81.67,54158.0,79.7078,79.7761,79.659,79.6688,54158.0
2024-12-17 14:05:00,81.67,81.76,81.64,81.67,33319.0,79.6688,79.7566,79.6395,79.6688,33319.0
2024-12-17 14:10:00,81.66,81.66,81.57,81.59,35234.0,79.659,79.659,79.5712,79.5907,35234.0
2024-12-17 14:15:00,81.59,81.65,81.5,81.63,52606.0,79.5907,79.6493,79.503,79.6298,52606.0
2024-12-17 14:20:00,81.63,81.65,81.62,81.62,25236.0,79.6298,79.6493,79.62,79.62,25236.0
2024-12-17 14:25:00,81.62,81.63,81.54,81.54,49242.0,79.62,79.6298,79.542,79.542,49242.0
2024-12-17 14:30:00,81.54,81.57,81.45,81.46,34259.0,79.542,79.5712,79.4542,79.4639,34259.0
2024-12-17 14:35:00,81.45,81.48,81.38,81.39,39756.0,79.4542,79.4834,79.3859,79.3956,39756.0
2024-12-17 14:40:00,81.4,81.44,81.36,81.38,162111.0,79.4054,79.4444,79.3664,79.3859,162111.0
2024-12-17 14:45:00,81.38,81.44,81.37,81.41,32700.0,79.3859,79.4444,79.3761,79.4152,32700.0
2024-12-17 14:50:00,81.41,81.42,81.32,81.33,26462.0,79.4152,79.4249,79.3274,79.3371,26462.0
2024-12-17 14:55:00,81.33,81.34,81.29,81.3,42439.0,79.3371,79.3469,79.2981,79.3079,42439.0
2024-12-17 15:00:00,81.3,81.31,81.2,81.22,36950.0,79.3079,79.3176,79.2103,79.2298,36950.0
2024-12-17 15:05:00,81.22,81.34,81.2,81.32,88964.0,79.2298,79.3469,79.2103,79.3274,88964.0
2024-12-17 15:10:00,81.31,81.32,81.19,81.19,52401.0,79.3176,79.3274,79.2005,79.2005,52401.0
2024-12-17 15:15:00,81.18,81.25,81.13,81.24,96980.0,79.1908,79.2591,79.142,79.2493,96980.0
2024-12-17 15:20:00,81.23,81.32,81.19,81.29,55431.0,79.2396,79.3274,79.2005,79.2981,55431.0
2024-12-17 15:25:00,81.29,81.31,81.18,81.19,37642.0,79.2981,79.3176,79.1908,79.2005,37642.0
2024-12-17 15:30:00,81.19,81.24,81.12,81.22,35762.0,79.2005,79.2493,79.1323,79.2298,35762.0
2024-12-17 15:35:00,81.22,81.24,81.14,81.2,55971.0,79.2298,79.2493,79.1518,79.2103,55971.0
2024-12-17 15:40:00,81.2,81.23,81.15,81.18,55974.0,79.2103,79.2396,79.1615,79.1908,55974.0
2024-12-17 15:45:00,81.19,81.22,81.13,81.19,56197.0,79.2005,79.2298,79.142,79.2005,56197.0
2024-12-17 15:50:00,81.18,81.37,81.14,81.31,95201.0,79.1908,79.3761,79.1518,79.3176,95201.0
2024-12-17 15:55:00,81.31,81.43,81.27,81.38,397082.0,79.3176,79.4347,79.2786,79.3859,397082.0
2024-12-18 09:30:00,81.37,81.61,81.0,81.59,112572.0,79.3761,79.6103,79.0152,79.5907,112572.0
2024-12-18 09:35:00,81.57,81.66,81.34,81.47,56524.0,79.5712,79.659,79.3469,79.4737,56524.0
2024-12-18 09:40:00,81.44,81.55,81.28,81.3,56654.0,79.4444,79.5517,79.2883,79.3079,56654.0
2024-12-18 09:45:00,81.3,81.5,81.3,81.39,49251.0,79.3079,79.503,79.3079,79.3956,49251.0
2024-12-18 09:50:00,81.38,81.48,81.3,81.34,56776.0,79.3859,79.4834,79.3079,79.3469,56776.0
2024-12-18 09:55:00,81.35,81.42,81.29,81.34,37980.0,79.3566,79.4249,79.2981,79.3469,37980.0
2024-12-18 10:00:00,81.34,81.46,81.29,81.37,34153.0,79.3469,79.4639,79.2981,79.3761,34153.0
2024-12-18 10:05:00,81.35,81.45,81.34,81.42,26229.0,79.3566,79.4542,79.3469,79.4249,26229.0
2024-12-18 10:10:00,81.42,81.45,81.3,81.33,29269.0,79.4249,79.4542,79.3079,79.3371,29269.0
2024-12-18 10:15:00,81.33,81.49,81.32,81.48,25455.0,79.3371,79.4932,79.3274,79.4834,25455.0
2024-12-18 10:20:00,81.47,81.53,81.37,81.4,30344.0,79.4737,79.5322,79.3761,79.4054,30344.0
2024-12-18 10:25:00,81.39,81.42,81.29,81.31,38865.0,79.3956,79.4249,79.2981,79.3176,38865.0
2024-12-18 10:30:00,81.28,81.45,81.28,81.44,31607.0,79.2883,79.4542,79.2883,79.4444,31607.0
2024-12-18 10:35:00,81.43,81.45,81.28,81.3,26163.0,79.4347,79.4542,79.2883,79.3079,26163.0
2024-12-18 10:40:00,81.29,81.3,81.15,81.19,57708.0,79.2981,79.3079,79.1615,79.2005,57708.0
2024-12-18 10:45:00,81.18,81.28,81.08,81.21,96104.0,79.1908,79.2883,79.0932,79.2201,96104.0
2024-12-18 10:50:00,81.23,81.36,81.21,81.33,62316.0,79.2396,79.3664,79.2201,79.3371,62316.0
2024-12-18 10:55:00,81.33,81.34,81.27,81.31,33712.0,79.3371,79.3469,79.2786,79.3176,33712.0
2024-12-18 11:00:00,81.32,81.34,81.16,81.16,40459.0,79.3274,79.3469,79.1713,79.1713,40459.0
2024-12-18 11:05:00,81.16,81.21,81.15,81.17,30138.0,79.1713,79.2201,79.1615,79.181,30138.0
2024-12-18 11:10:00,81.16,81.19,81.11,81.15,25560.0,79.1713,79.2005,79.1225,79.1615,25560.0
2024-12-18 11:15:00,81.14,81.27,81.12,81.27,41658.0,79.1518,79.2786,79.1323,79.2786,41658.0
2024-12-18 11:20:00,81.27,81.31,81.21,81.21,25070.0,79.2786,79.3176,79.2201,79.2201,25070.0
2024-12-18 11:25:00,81.23,81.28,81.21,81.24,23209.0,79.2396,79.2883,79.2201,79.2493,23209.0
2024-12-18 11:30:00,81.23,81.28,81.2,81.23,35842.0,79.2396,79.2883,79.2103,79.2396,35842.0
2024-12-18 11:35:00,81.24,81.25,81.21,81.25,19992.0,79.2493,79.2591,79.2201,79.2591,19992.0
2024-12-18 11:40:00,81.25,81.33,81.19,81.33,22371.0,79.2591,79.3371,79.2005,79.3371,22371.0
2024-12-18 11:45:00,81.32,81.35,81.26,81.3,18904.0,79.3274,79.3566,79.2688,79.3079,18904.0
2024-12-18 11:50:00,81.3,81.32,81.25,81.26,31786.0,79.3079,79.3274,79.2591,79.2688,31786.0
2024-12-18 11:55:00,81.25,81.27,81.2,81.22,31031.0,79.2591,79.2786,79.2103,79.2298,31031.0
2024-12-18 12:00:00,81.23,81.29,81.21,81.28,38047.0,79.2396,79.2981,79.2201,79.2883,38047.0
2024-12-18 12:05:00,81.28,81.28,81.22,81.26,21537.0,79.2883,79.2883,79.2298,79.2688,21537.0
2024-12-18 12:10:00,81.27,81.37,81.27,81.35,13009.0,79.2786,79.3761,79.2786,79.3566,13009.0
2024-12-18 12:15:00,81.34,81.44,81.34,81.39,27606.0,79.3469,79.4444,79.3469,79.3956,27606.0
2024-12-18 12:20:00,81.39,81.6,81.37,81.6,46757.0,79.3956,79.6005,79.3761,79.6005,46757.0
2024-12-18 12:25:00,81.61,81.61,81.41,81.42,30444.0,79.6103,79.6103,79.4152,79.4249,30444.0
2024-12-18 12:30:00,81.41,81.44,81.35,81.37,17049.0,79.4152,79.4444,79.3566,79.3761,17049.0
2024-12-18 12:35:00,81.37,81.39,81.28,81.28,22192.0,79.3761,79.3956,79.2883,79.2883,22192.0
2024-12-18 12:40:00,81.29,81.3,81.2,81.2,17343.0,79.2981,79.3079,79.2103,79.2103,17343.0
2024-12-18 12:45:00,81.21,81.21,81.15,81.18,19224.0,79.2201,79.2201,79.1615,79.1908,19224.0
2024-12-18 12:50:00,81.18,81.2,81.13,81.17,18663.0,79.1908,79.2103,79.142,79.181,18663.0
2024-12-18 12:55:00,81.17,81.21,81.14,81.19,31918.0,79.181,79.2201,79.1518,79.2005,31918.0
2024-12-18 13:00:00,81.19,81.19,81.08,81.09,29817.0,79.2005,79.2005,79.0932,79.103,29817.0
2024-12-18 13:05:00,81.1,81.1,81.04,81.07,20159.0,79.1128,79.1128,79.0542,79.0835,20159.0
2024-12-18 13:10:00,81.07,81.1,81.02,81.07,15430.0,79.0835,79.1128,79.0347,79.0835,15430.0
2024-12-18 13:15:00,81.07,81.08,80.97,80.98,30020.0,79.0835,79.0932,78.9859,78.9957,30020.0
2024-12-18 13:20:00,80.98,81.04,80.96,81.03,10588.0,78.9957,79.0542,78.9762,79.0445,10588.0
2024-12-18 13:25:00,81.04,81.1,80.99,81.09,38485.0,79.0542,79.1128,79.0055,79.103,38485.0
2024-12-18 13:30:00,81.09,81.25,81.08,81.22,36111.0,79.103,79.2591,79.0932,79.2298,36111.0
2024-12-18 13:35:00,81.22,81.26,81.16,81.23,39831.0,79.2298,79.2688,79.1713,79.2396,39831.0
2024-12-18 13:40:00,81.23,81.29,81.2,81.27,26786.0,79.2396,79.2981,79.2103,79.2786,26786.0
2024-12-18 13:45:00,81.28,81.33,81.23,81.24,30834.0,79.2883,79.3371,79.2396,79.2493,30834.0
2024-12-18 13:50:00,81.24,81.25,81.2,81.2,12823.0,79.2493,79.2591,79.2103,79.2103,12823.0
2024-12-18 13:55:00,81.2,81.21,81.11,81.14,26369.0,79.2103,79.2201,79.1225,79.1518,26369.0
2024-12-18 14:00:00,81.13,81.13,80.92,80.97,43712.0,79.142,79.142,78.9372,78.9859,43712.0
2024-12-18 14:05:00,80.96,81.02,80.77,80.79,30607.0,78.9762,79.0347,78.7908,78.8104,30607.0
2024-12-18 14:10:00,80.79,80.79,80.65,80.67,30971.0,78.8104,78.8104,78.6738,78.6933,30971.0
2024-12-18 14:15:00,80.68,80.73,80.6,80.7,20161.0,78.703,78.7518,78.625,78.7226,20161.0
2024-12-18 14:20:00,80.7,80.77,80.68,80.75,13640.0,78.7226,78.7908,78.703,78.7713,13640.0
2024-12-18 14:25:00,80.76,80.86,80.75,80.8,42616.0,78.7811,78.8786,78.7713,78.8201,42616.0
2024-12-18 14:30:00,80.76,80.88,80.7,80.82,33353.0,78.7811,78.8981,78.7226,78.8396,33353.0
2024-12-18 14:35:00,80.83,80.87,80.73,80.81,38138.0,78.8494,78.8884,78.7518,78.8299,38138.0
2024-12-18 14:40:00,80.8,80.92,80.76,80.86,35126.0,78.8201,78.9372,78.7811,78.8786,35126.0
2024-12-18 14:45:00,80.87,80.89,80.71,80.73,55228.0,78.8884,78.9079,78.7323,78.7518,55228.0
2024-12-18 14:50:00,80.73,80.74,80.6,80.72,68050.0,78.7518,78.7616,78.625,78.7421,68050.0
2024-12-18 14:55:00,80.74,80.76,80.67,80.73,37364.0,78.7616,78.7811,78.6933,78.7518,37364.0
2024-12-18 15:00:00,80.74,80.87,80.71,80.74,63438.0,78.7616,78.8884,78.7323,78.7616,63438.0
2024-12-18 15:05:00,80.75,80.97,80.72,80.93,109779.0,78.7713,78.9859,78.7421,78.9469,109779.0
2024-12-18 15:10:00,80.93,81.03,80.93,80.93,36636.0,78.9469,79.0445,78.9469,78.9469,36636.0
2024-12-18 15:15:00,80.92,80.95,80.75,80.83,34420.0,78.9372,78.9664,78.7713,78.8494,34420.0
2024-12-18 15:20:00,80.81,81.02,80.8,80.9,46636.0,78.8299,79.0347,78.8201,78.9177,46636.0
2024-12-18 15:25:00,80.89,80.92,80.8,80.88,49028.0,78.9079,78.9372,78.8201,78.8981,49028.0
2024-12-18 15:30:00,80.88,80.93,80.84,80.87,86776.0,78.8981,78.9469,78.8591,78.8884,86776.0
2024-12-18 15:35:00,80.87,80.89,80.67,80.68,136859.0,78.8884,78.9079,78.6933,78.703,136859.0
2024-12-18 15:40:00,80.67,80.7,80.4,80.44,127692.0,78.6933,78.7226,78.4299,78.4689,127692.0
2024-12-18 15:45:00,80.44,80.71,80.41,80.63,76682.0,78.4689,78.7323,78.4397,78.6543,76682.0
2024-12-18 15:50:00,80.54,80.65,80.34,80.36,129200.0,78.5665,78.6738,78.3714,78.3909,129200.0
2024-12-18 15:55:00,80.36,80.37,80.0,80.0,461343.0,78.3909,78.4006,78.0397,78.0397,461343.0
2024-12-19 09:30:00,79.79,80.49,79.52,80.44,529330.0,77.8349,78.5177,77.5715,78.4689,529330.0
2024-12-19 09:35:00,80.45,80.49,80.21,80.4,42758.0,78.4787,78.5177,78.2446,78.4299,42758.0
2024-12-19 09:40:00,80.38,80.51,80.31,80.47,27872.0,78.4104,78.5372,78.3421,78.4982,27872.0
2024-12-19 09:45:00,80.47,80.51,80.19,80.26,36420.0,78.4982,78.5372,78.2251,78.2933,36420.0
2024-12-19 09:50:00,80.26,80.33,80.07,80.19,33382.0,78.2933,78.3616,78.108,78.2251,33382.0
2024-12-19 09:55:00,80.24,80.31,80.15,80.26,44380.0,78.2738,78.3421,78.186,78.2933,44380.0
2024-12-19 10:00:00,80.26,80.29,80.1,80.23,54711.0,78.2933,78.3226,78.1373,78.2641,54711.0
2024-12-19 10:05:00,80.25,80.44,80.23,80.29,83960.0,78.2836,78.4689,78.2641,78.3226,83960.0
2024-12-19 10:10:00,80.26,80.26,79.82,79.85,117676.0,78.2933,78.2933,77.8641,77.8934,117676.0
2024-12-19 10:15:00,79.86,79.94,79.83,79.91,40822.0,77.9031,77.9812,77.8739,77.9519,40822.0
2024-12-19 10:20:00,79.92,80.07,79.92,80.0,46195.0,77.9617,78.108,77.9617,78.0397,46195.0
2024-12-19 10:25:00,79.98,80.13,79.95,80.07,39189.0,78.0202,78.1665,77.9909,78.108,39189.0
2024-12-19 10:30:00,80.06,80.11,79.94,79.94,67438.0,78.0982,78.147,77.9812,77.9812,67438.0
2024-12-19 10:35:00,79.92,80.27,79.92,80.26,148777.0,77.9617,78.3031,77.9617,78.2933,148777.0
2024-12-19 10:40:00,80.26,80.27,80.09,80.15,30421.0,78.2933,78.3031,78.1275,78.186,30421.0
2024-12-19 10:45:00,80.15,80.3,80.08,80.29,75437.0,78.186,78.3324,78.1177,78.3226,75437.0
2024-12-19 10:50:00,80.29,80.34,80.2,80.25,72597.0,78.3226,78.3714,78.2348,78.2836,72597.0
2024-12-19 10:55:00,80.26,80.4,80.2,80.23,45843.0,78.2933,78.4299,78.2348,78.2641,45843.0
2024-12-19 11:00:00,80.21,80.23,80.0,80.03,67211.0,78.2446,78.2641,78.0397,78.069,67211.0
2024-12-19 11:05:00,80.02,80.06,79.94,80.05,26585.0,78.0592,78.0982,77.9812,78.0885,26585.0
2024-12-19 11:10:00,80.06,80.2,80.01,80.19,20994.0,78.0982,78.2348,78.0495,78.2251,20994.0
2024-12-19 11:15:00,80.18,80.21,80.08,80.2,49348.0,78.2153,78.2446,78.1177,78.2348,49348.0
2024-12-19 11:20:00,80.22,80.3,80.19,80.25,23756.0,78.2543,78.3324,78.2251,78.2836,23756.0
2024-12-19 11:25:00,80.27,80.32,80.18,80.29,55914.0,78.3031,78.3519,78.2153,78.3226,55914.0
2024-12-19 11:30:00,80.27,80.28,80.18,80.18,15519.0,78.3031,78.3128,78.2153,78.2153,15519.0
2024-12-19 11:35:00,80.19,80.26,80.15,80.17,34100.0,78.2251,78.2933,78.186,78.2055,34100.0
2024-12-19 11:40:00,80.16,80.24,80.14,80.23,28948.0,78.1958,78.2738,78.1763,78.2641,28948.0
2024-12-19 11:45:00,80.23,80.3,80.2,80.27,13232.0,78.2641,78.3324,78.2348,78.3031,13232.0
2024-12-19 11:50:00,80.28,80.3,80.16,80.16,22136.0,78.3128,78.3324,78.1958,78.1958,22136.0
2024-12-19 11:55:00,80.16,80.25,80.14,80.23,42645.0,78.1958,78.2836,78.1763,78.2641,42645.0
2024-12-19 12:00:00,80.24,80.28,80.2,80.25,15414.0,78.2738,78.3128,78.2348,78.2836,15414.0
2024-12-19 12:05:00,80.25,80.3,80.21,80.22,20931.0,78.2836,78.3324,78.2446,78.2543,20931.0
2024-12-19 12:10:00,80.22,80.25,80.15,80.2,79373.0,78.2543,78.2836,78.186,78.2348,79373.0
2024-12-19 12:15:00,80.2,80.23,80.15,80.21,16363.0,78.2348,78.2641,78.186,78.2446,16363.0
2024-12-19 12:20:00,80.21,80.21,80.13,80.17,15455.0,78.2446,78.2446,78.1665,78.2055,15455.0
2024-12-19 12:25:00,80.17,80.29,80.17,80.27,20545.0,78.2055,78.3226,78.2055,78.3031,20545.0
2024-12-19 12:30:00,80.25,80.25,80.11,80.17,46866.0,78.2836,78.2836,78.147,78.2055,46866.0
2024-12-19 12:35:00,80.17,80.3,80.15,80.22,107467.0,78.2055,78.3324,78.186,78.2543,107467.0
2024-12-19 12:40:00,80.22,80.3,80.17,80.25,36709.0,78.2543,78.3324,78.2055,78.2836,36709.0
2024-12-19 12:45:00,80.23,80.24,80.17,80.18,19752.0,78.2641,78.2738,78.2055,78.2153,19752.0
2024-12-19 12:50:00,80.18,80.2,80.09,80.13,70184.0,78.2153,78.2348,78.1275,78.1665,70184.0
2024-12-19 12:55:00,80.11,80.13,80.06,80.08,12973.0,78.147,78.1665,78.0982,78.1177,12973.0
2024-12-19 13:00:00,80.08,80.08,79.97,80.0,31839.0,78.1177,78.1177,78.0104,78.0397,31839.0
2024-12-19 13:05:00,80.0,80.15,79.99,80.14,14475.0,78.0397,78.186,78.03,78.1763,14475.0
2024-12-19 13:10:00,80.14,80.21,80.13,80.2,18621.0,78.1763,78.2446,78.1665,78.2348,18621.0
2024-12-19 13:15:00,80.18,80.25,80.17,80.22,10846.0,78.2153,78.2836,78.2055,78.2543,10846.0
2024-12-19 13:20:00,80.2,80.37,80.2,80.36,24775.0,78.2348,78.4006,78.2348,78.3909,24775.0
2024-12-19 13:25:00,80.36,80.42,80.32,80.4,21764.0,78.3909,78.4494,78.3519,78.4299,21764.0
2024-12-19 13:30:00,80.39,80.46,80.37,80.41,17738.0,78.4202,78.4884,78.4006,78.4397,17738.0
2024-12-19 13:35:00,80.41,80.41,80.34,80.37,42934.0,78.4397,78.4397,78.3714,78.4006,42934.0
2024-12-19 13:40:00,80.37,80.47,80.36,80.42,18553.0,78.4006,78.4982,78.3909,78.4494,18553.0
2024-12-19 13:45:00,80.42,80.48,80.4,80.42,17793.0,78.4494,78.5079,78.4299,78.4494,17793.0
2024-12-19 13:50:00,80.43,80.47,80.42,80.44,46495.0,78.4592,78.4982,78.4494,78.4689,46495.0
2024-12-19 13:55:00,80.43,80.51,80.41,80.5,29859.0,78.4592,78.5372,78.4397,78.5275,29859.0
2024-12-19 14:00:00,80.51,80.59,80.47,80.56,41122.0,78.5372,78.6153,78.4982,78.586,41122.0
2024-12-19 14:05:00,80.57,80.57,80.39,80.39,27204.0,78.5957,78.5957,78.4202,78.4202,27204.0
2024-12-19 14:10:00,80.38,80.43,80.36,80.37,10786.0,78.4104,78.4592,78.3909,78.4006,10786.0
2024-12-19 14:15:00,80.38,80.41,80.36,80.4,14577.0,78.4104,78.4397,78.3909,78.4299,14577.0
2024-12-19 14:20:00,80.39,80.4,80.33,80.39,30456.0,78.4202,78.4299,78.3616,78.4202,30456.0
2024-12-19 14:25:00,80.4,80.4,80.32,80.37,25886.0,78.4299,78.4299,78.3519,78.4006,25886.0
2024-12-19 14:30:00,80.38,80.38,80.29,80.3,30897.0,78.4104,78.4104,78.3226,78.3324,30897.0
2024-12-19 14:35:00,80.3,80.31,80.26,80.27,22026.0,78.3324,78.3421,78.2933,78.3031,22026.0
2024-12-19 14:40:00,80.26,80.26,80.18,80.23,46749.0,78.2933,78.2933,78.2153,78.2641,46749.0
2024-12-19 14:45:00,80.22,80.28,80.19,80.23,21158.0,78.2543,78.3128,78.2251,78.2641,21158.0
2024-12-19 14:50:00,80.23,80.29,80.21,80.23,17423.0,78.2641,78.3226,78.2446,78.2641,17423.0
2024-12-19 14:55:00,80.23,80.29,80.14,80.2,58345.0,78.2641,78.3226,78.1763,78.2348,58345.0
2024-12-19 15:00:00,80.2,80.24,80.11,80.19,118954.0,78.2348,78.2738,78.147,78.2251,118954.0
2024-12-19 15:05:00,80.18,80.18,80.1,80.14,39521.0,78.2153,78.2153,78.1373,78.1763,39521.0
2024-12-19 15:10:00,80.16,80.21,80.14,80.18,31524.0,78.1958,78.2446,78.1763,78.2153,31524.0
2024-12-19 15:15:00,80.18,80.2,80.12,80.13,24655.0,78.2153,78.2348,78.1568,78.1665,24655.0
2024-12-19 15:20:00,80.14,80.18,80.09,80.1,40601.0,78.1763,78.2153,78.1275,78.1373,40601.0
2024-12-19 15:25:00,80.1,80.11,80.05,80.09,22023.0,78.1373,78.147,78.0885,78.1275,22023.0
2024-12-19 15:30:00,80.11,80.11,80.01,80.01,39260.0,78.147,78.147,78.0495,78.0495,39260.0
2024-12-19 15:35:00,80.03,80.1,79.99,80.08,69977.0,78.069,78.1373,78.03,78.1177,69977.0
2024-12-19 15:40:00,80.08,80.17,80.08,80.15,45750.0,78.1177,78.2055,78.1177,78.186,45750.0
2024-12-19 15:45:00,80.16,80.19,80.09,80.17,51176.0,78.1958,78.2251,78.1275,78.2055,51176.0
2024-12-19 15:50:00,80.17,80.2,80.05,80.08,98114.0,78.2055,78.2348,78.0885,78.1177,98114.0
2024-12-19 15:55:00,80.08,80.08,79.94,79.99,270544.0,78.1177,78.1177,77.9812,78.03,270544.0
2024-12-20 09:30:00,79.87,80.52,79.82,80.42,737930.0,77.9129,78.547,77.8641,78.4494,737930.0
2024-12-20 09:35:00,80.42,80.45,80.16,80.27,29820.0,78.4494,78.4787,78.1958,78.3031,29820.0
2024-12-20 09:40:00,80.24,80.31,80.08,80.08,20052.0,78.2738,78.3421,78.1177,78.1177,20052.0
2024-12-20 09:45:00,80.17,80.22,79.98,80.09,28643.0,78.2055,78.2543,78.0202,78.1275,28643.0
2024-12-20 09:50:00,80.06,80.16,79.8,80.11,50963.0,78.0982,78.1958,77.8446,78.147,50963.0
2024-12-20 09:55:00,80.08,80.11,79.98,80.07,16475.0,78.1177,78.147,78.0202,78.108,16475.0
2024-12-20 10:00:00,80.07,80.14,79.83,79.93,45422.0,78.108,78.1763,77.8739,77.9714,45422.0
2024-12-20 10:05:00,79.93,80.08,79.9,80.04,30041.0,77.9714,78.1177,77.9422,78.0787,30041.0
2024-12-20 10:10:00,80.03,80.15,79.99,80.13,18634.0,78.069,78.186,78.03,78.1665,18634.0
2024-12-20 10:15:00,80.12,80.23,80.11,80.18,34707.0,78.1568,78.2641,78.147,78.2153,34707.0
2024-12-20 10:20:00,80.15,80.18,80.04,80.12,33179.0,78.186,78.2153,78.0787,78.1568,33179.0
2024-12-20 10:25:00,80.11,80.36,80.11,80.32,21606.0,78.147,78.3909,78.147,78.3519,21606.0
2024-12-20 10:30:00,80.31,80.46,80.29,80.39,22934.0,78.3421,78.4884,78.3226,78.4202,22934.0
2024-12-20 10:35:00,80.35,80.36,80.18,80.21,32201.0,78.3811,78.3909,78.2153,78.2446,32201.0
2024-12-20 10:40:00,80.2,80.24,80.09,80.22,93365.0,78.2348,78.2738,78.1275,78.2543,93365.0
2024-12-20 10:45:00,80.25,80.34,80.19,80.34,24251.0,78.2836,78.3714,78.2251,78.3714,24251.0
2024-12-20 10:50:00,80.36,80.39,80.31,80.33,19252.0,78.3909,78.4202,78.3421,78.3616,19252.0
2024-12-20 10:55:00,80.35,80.36,80.18,80.19,23133.0,78.3811,78.3909,78.2153,78.2251,23133.0
2024-12-20 11:00:00,80.19,80.39,80.14,80.39,33962.0,78.2251,78.4202,78.1763,78.4202,33962.0
2024-12-20 11:05:00,80.39,80.43,80.32,80.32,25287.0,78.4202,78.4592,78.3519,78.3519,25287.0
2024-12-20 11:10:00,80.33,80.41,80.31,80.41,10514.0,78.3616,78.4397,78.3421,78.4397,10514.0
2024-12-20 11:15:00,80.4,80.61,80.4,80.56,22464.0,78.4299,78.6348,78.4299,78.586,22464.0
2024-12-20 11:20:00,80.56,80.65,80.55,80.61,23231.0,78.586,78.6738,78.5762,78.6348,23231.0
2024-12-20 11:25:00,80.61,80.72,80.56,80.72,23600.0,78.6348,78.7421,78.586,78.7421,23600.0
2024-12-20 11:30:00,80.71,80.78,80.69,80.74,25768.0,78.7323,78.8006,78.7128,78.7616,25768.0
2024-12-20 11:35:00,80.74,80.89,80.73,80.89,37097.0,78.7616,78.9079,78.7518,78.9079,37097.0
2024-12-20 11:40:00,80.89,80.97,80.86,80.91,54037.0,78.9079,78.9859,78.8786,78.9274,54037.0
2024-12-20 11:45:00,80.9,80.91,80.83,80.89,25202.0,78.9177,78.9274,78.8494,78.9079,25202.0
2024-12-20 11:50:00,80.9,80.96,80.85,80.94,47914.0,78.9177,78.9762,78.8689,78.9567,47914.0
2024-12-20 11:55:00,80.94,81.11,80.94,81.06,19917.0,78.9567,79.1225,78.9567,79.0737,19917.0
2024-12-20 12:00:00,81.04,81.08,80.94,81.06,29607.0,79.0542,79.0932,78.9567,79.0737,29607.0
2024-12-20 12:05:00,81.06,81.12,81.05,81.09,23183.0,79.0737,79.1323,79.064,79.103,23183.0
2024-12-20 12:10:00,81.09,81.15,81.08,81.12,13625.0,79.103,79.1615,79.0932,79.1323,13625.0
2024-12-20 12:15:00,81.12,81.17,81.1,81.12,18520.0,79.1323,79.181,79.1128,79.1323,18520.0
2024-12-20 12:20:00,81.13,81.2,81.11,81.19,12500.0,79.142,79.2103,79.1225,79.2005,12500.0
2024-12-20 12:25:00,81.19,81.24,81.14,81.17,23182.0,79.2005,79.2493,79.1518,79.181,23182.0
2024-12-20 12:30:00,81.18,81.19,81.02,81.08,20648.0,79.1908,79.2005,79.0347,79.0932,20648.0
2024-12-20 12:35:00,81.06,81.11,81.04,81.06,23074.0,79.0737,79.1225,79.0542,79.0737,23074.0
2024-12-20 12:40:00,81.06,81.08,80.94,80.97,25040.0,79.0737,79.0932,78.9567,78.9859,25040.0
2024-12-20 12:45:00,80.97,81.14,80.96,81.13,35507.0,78.9859,79.1518,78.9762,79.142,35507.0
2024-12-20 12:50:00,81.13,81.2,81.1,81.2,42771.0,79.142,79.2103,79.1128,79.2103,42771.0
2024-12-20 12:55:00,81.19,81.23,81.12,81.12,23118.0,79.2005,79.2396,79.1323,79.1323,23118.0
2024-12-20 13:00:00,81.14,81.15,81.04,81.04,28627.0,79.1518,79.1615,79.0542,79.0542,28627.0
2024-12-20 13:05:00,81.04,81.1,81.04,81.08,17003.0,79.0542,79.1128,79.0542,79.0932,17003.0
2024-12-20 13:10:00,81.08,81.14,81.07,81.13,38248.0,79.0932,79.1518,79.0835,79.142,38248.0
2024-12-20 13:15:00,81.13,81.13,81.06,81.13,20583.0,79.142,79.142,79.0737,79.142,20583.0
2024-12-20 13:20:00,81.12,81.12,81.04,81.06,14607.0,79.1323,79.1323,79.0542,79.0737,14607.0
2024-12-20 13:25:00,81.04,81.05,80.97,80.97,29476.0,79.0542,79.064,78.9859,78.9859,29476.0
2024-12-20 13:30:00,80.97,81.05,80.96,81.04,23063.0,78.9859,79.064,78.9762,79.0542,23063.0
2024-12-20 13:35:00,81.05,81.06,80.92,80.94,28843.0,79.064,79.0737,78.9372,78.9567,28843.0
2024-12-20 13:40:00,80.95,81.05,80.95,81.05,25951.0,78.9664,79.064,78.9664,79.064,25951.0
2024-12-20 13:45:00,81.05,81.06,80.96,80.99,24638.0,79.064,79.0737,78.9762,79.0055,24638.0
2024-12-20 13:50:00,80.99,81.12,80.98,81.12,31393.0,79.0055,79.1323,78.9957,79.1323,31393.0
2024-12-20 13:55:00,81.13,81.17,81.0,81.0,27696.0,79.142,79.181,79.0152,79.0152,27696.0
2024-12-20 14:00:00,81.0,81.05,80.99,81.0,19122.0,79.0152,79.064,79.0055,79.0152,19122.0
2024-12-20 14:05:00,80.99,80.99,80.95,80.97,13641.0,79.0055,79.0055,78.9664,78.9859,13641.0
2024-12-20 14:10:00,80.98,81.0,80.95,80.95,18596.0,78.9957,79.0152,78.9664,78.9664,18596.0
2024-12-20 14:15:00,80.95,81.02,80.92,81.02,21191.0,78.9664,79.0347,78.9372,79.0347,21191.0
2024-12-20 14:20:00,81.02,81.08,80.94,81.0,38313.0,79.0347,79.0932,78.9567,79.0152,38313.0
2024-12-20 14:25:00,81.0,81.08,80.95,81.06,32956.0,79.0152,79.0932,78.9664,79.0737,32956.0
2024-12-20 14:30:00,81.06,81.19,81.04,81.16,31528.0,79.0737,79.2005,79.0542,79.1713,31528.0
2024-12-20 14:35:00,81.16,81.19,81.11,81.12,41311.0,79.1713,79.2005,79.1225,79.1323,41311.0
2024-12-20 14:40:00,81.11,81.13,81.07,81.11,36104.0,79.1225,79.142,79.0835,79.1225,36104.0
2024-12-20 14:45:00,81.1,81.12,81.0,81.04,25351.0,79.1128,79.1323,79.0152,79.0542,25351.0
2024-12-20 14:50:00,81.03,81.07,81.01,81.04,27913.0,79.0445,79.0835,79.025,79.0542,27913.0
2024-12-20 14:55:00,81.04,81.05,80.9,80.97,79601.0,79.0542,79.064,78.9177,78.9859,79601.0
2024-12-20 15:00:00,80.99,81.06,80.98,81.04,40708.0,79.0055,79.0737,78.9957,79.0542,40708.0
2024-12-20 15:05:00,81.03,81.1,81.02,81.04,24932.0,79.0445,79.1128,79.0347,79.0542,24932.0
2024-12-20 15:10:00,81.03,81.12,81.03,81.07,53101.0,79.0445,79.1323,79.0445,79.0835,53101.0
2024-12-20 15:15:00,81.08,81.1,81.01,81.02,29623.0,79.0932,79.1128,79.025,79.0347,29623.0
2024-12-20 15:20:00,81.02,81.06,80.97,81.03,50557.0,79.0347,79.0737,78.9859,79.0445,50557.0
2024-12-20 15:25:00,81.03,81.07,81.01,81.04,44958.0,79.0445,79.0835,79.025,79.0542,44958.0
2024-12-20 15:30:00,81.04,81.07,80.93,81.01,65682.0,79.0542,79.0835,78.9469,79.025,65682.0
2024-12-20 15:35:00,81.01,81.26,81.0,81.22,55382.0,79.025,79.2688,79.0152,79.2298,55382.0
2024-12-20 15:40:00,81.23,81.27,81.11,81.16,45614.0,79.2396,79.2786,79.1225,79.1713,45614.0
2024-12-20 15:45:00,81.16,81.2,81.04,81.06,64637.0,79.1713,79.2103,79.0542,79.0737,64637.0
2024-12-20 15:50:00,81.08,81.15,81.04,81.1,116138.0,79.0932,79.1615,79.0542,79.1128,116138.0
2024-12-20 15:55:00,81.1,81.11,80.9,81.01,369161.0,79.1128,79.1225,78.9177,79.025,369161.0
2024-12-23 09:30:00,80.69,81.11,80.69,80.95,128275.0,78.7128,79.1225,78.7128,78.9664,128275.0
2024-12-23 09:35:00,80.94,81.06,80.8,80.97,115615.0,78.9567,79.0737,78.8201,78.9859,115615.0
2024-12-23 09:40:00,80.96,81.08,80.95,81.01,31072.0,78.9762,79.0932,78.9664,79.025,31072.0
2024-12-23 09:45:00,80.99,81.08,80.85,80.88,72829.0,79.0055,79.0932,78.8689,78.8981,72829.0
2024-12-23 09:50:00,80.88,80.97,80.79,80.79,16097.0,78.8981,78.9859,78.8104,78.8104,16097.0
2024-12-23 09:55:00,80.8,81.0,80.74,80.74,55186.0,78.8201,79.0152,78.7616,78.7616,55186.0
2024-12-23 10:00:00,80.75,81.01,80.66,80.76,29672.0,78.7713,79.025,78.6835,78.7811,29672.0
2024-12-23 10:05:00,80.78,81.0,80.73,80.84,27470.0,78.8006,79.0152,78.7518,78.8591,27470.0
2024-12-23 10:10:00,81.01,81.01,80.76,80.79,59238.0,79.025,79.025,78.7811,78.8104,59238.0
2024-12-23 10:15:00,80.81,80.9,80.74,80.76,33457.0,78.8299,78.9177,78.7616,78.7811,33457.0
2024-12-23 10:20:00,80.76,80.77,80.64,80.69,45160.0,78.7811,78.7908,78.664,78.7128,45160.0
2024-12-23 10:25:00,80.69,80.75,80.62,80.71,26533.0,78.7128,78.7713,78.6445,78.7323,26533.0
2024-12-23 10:30:00,80.73,80.75,80.6,80.7,26794.0,78.7518,78.7713,78.625,78.7226,26794.0
2024-12-23 10:35:00,80.7,80.76,80.59,80.62,34417.0,78.7226,78.7811,78.6153,78.6445,34417.0
2024-12-23 10:40:00,80.59,80.64,80.52,80.6,45010.0,78.6153,78.664,78.547,78.625,45010.0
2024-12-23 10:45:00,80.61,80.63,80.44,80.55,49718.0,78.6348,78.6543,78.4689,78.5762,49718.0
2024-12-23 10:50:00,80.55,80.55,80.44,80.46,19618.0,78.5762,78.5762,78.4689,78.4884,19618.0
2024-12-23 10:55:00,80.46,80.54,80.44,80.48,42283.0,78.4884,78.5665,78.4689,78.5079,42283.0
2024-12-23 11:00:00,80.5,80.65,80.45,80.63,59638.0,78.5275,78.6738,78.4787,78.6543,59638.0
2024-12-23 11:05:00,80.62,80.68,80.58,80.61,34974.0,78.6445,78.703,78.6055,78.6348,34974.0
2024-12-23 11:10:00,80.62,80.77,80.61,80.75,26061.0,78.6445,78.7908,78.6348,78.7713,26061.0
2024-12-23 11:15:00,80.72,80.76,80.68,80.76,17930.0,78.7421,78.7811,78.703,78.7811,17930.0
2024-12-23 11:20:00,80.75,80.89,80.69,80.69,295702.0,78.7713,78.9079,78.7128,78.7128,295702.0
2024-12-23 11:25:00,80.71,80.75,80.6,80.64,116875.0,78.7323,78.7713,78.625,78.664,116875.0
2024-12-23 11:30:00,80.62,80.71,80.61,80.69,36917.0,78.6445,78.7323,78.6348,78.7128,36917.0
2024-12-23 11:35:00,80.67,80.68,80.58,80.62,23146.0,78.6933,78.703,78.6055,78.6445,23146.0
2024-12-23 11:40:00,80.61,80.64,80.56,80.63,28060.0,78.6348,78.664,78.586,78.6543,28060.0
2024-12-23 11:45:00,80.63,80.63,80.55,80.61,31330.0,78.6543,78.6543,78.5762,78.6348,31330.0
2024-12-23 11:50:00,80.61,80.65,80.58,80.63,28326.0,78.6348,78.6738,78.6055,78.6543,28326.0
2024-12-23 11:55:00,80.62,80.65,80.58,80.65,29502.0,78.6445,78.6738,78.6055,78.6738,29502.0
2024-12-23 12:00:00,80.65,80.7,80.5,80.53,37930.0,78.6738,78.7226,78.5275,78.5567,37930.0
2024-12-23 12:05:00,80.53,80.57,80.5,80.54,30319.0,78.5567,78.5957,78.5275,78.5665,30319.0
2024-12-23 12:10:00,80.53,80.6,80.52,80.54,35971.0,78.5567,78.625,78.547,78.5665,35971.0
2024-12-23 12:15:00,80.54,80.58,80.45,80.51,29947.0,78.5665,78.6055,78.4787,78.5372,29947.0
2024-12-23 12:20:00,80.5,80.56,80.48,80.53,47765.0,78.5275,78.586,78.5079,78.5567,47765.0
2024-12-23 12:25:00,80.53,80.56,80.49,80.55,50264.0,78.5567,78.586,78.5177,78.5762,50264.0
2024-12-23 12:30:00,80.55,80.55,80.42,80.48,43592.0,78.5762,78.5762,78.4494,78.5079,43592.0
2024-12-23 12:35:00,80.48,80.56,80.46,80.56,42415.0,78.5079,78.586,78.4884,78.586,42415.0
2024-12-23 12:40:00,80.56,80.6,80.53,80.56,49758.0,78.586,78.625,78.5567,78.586,49758.0
2024-12-23 12:45:00,80.56,80.66,80.55,80.61,34297.0,78.586,78.6835,78.5762,78.6348,34297.0
2024-12-23 12:50:00,80.61,80.74,80.61,80.71,21224.0,78.6348,78.7616,78.6348,78.7323,21224.0
2024-12-23 12:55:00,80.72,80.81,80.7,80.76,40439.0,78.7421,78.8299,78.7226,78.7811,40439.0
2024-12-23 13:00:00,80.75,80.89,80.75,80.86,45720.0,78.7713,78.9079,78.7713,78.8786,45720.0
2024-12-23 13:05:00,80.86,80.87,80.71,80.73,47152.0,78.8786,78.8884,78.7323,78.7518,47152.0
2024-12-23 13:10:00,80.74,80.84,80.74,80.83,39214.0,78.7616,78.8591,78.7616,78.8494,39214.0
2024-12-23 13:15:00,80.84,80.99,80.84,80.95,34925.0,78.8591,79.0055,78.8591,78.9664,34925.0
2024-12-23 13:20:00,80.95,81.02,80.91,80.94,50242.0,78.9664,79.0347,78.9274,78.9567,50242.0
2024-12-23 13:25:00,80.97,81.06,80.96,81.04,19922.0,78.9859,79.0737,78.9762,79.0542,19922.0
2024-12-23 13:30:00,81.03,81.06,81.0,81.03,15536.0,79.0445,79.0737,79.0152,79.0445,15536.0
2024-12-23 13:35:00,81.02,81.03,80.96,81.0,31857.0,79.0347,79.0445,78.9762,79.0152,31857.0
2024-12-23 13:40:00,81.0,81.0,80.87,80.93,27507.0,79.0152,79.0152,78.8884,78.9469,27507.0
2024-12-23 13:45:00,80.93,80.97,80.9,80.94,44064.0,78.9469,78.9859,78.9177,78.9567,44064.0
2024-12-23 13:50:00,80.94,81.09,80.91,81.03,51199.0,78.9567,79.103,78.9274,79.0445,51199.0
2024-12-23 13:55:00,81.03,81.04,80.94,80.96,25786.0,79.0445,79.0542,78.9567,78.9762,25786.0
2024-12-23 14:00:00,80.95,81.05,80.94,81.03,141592.0,78.9664,79.064,78.9567,79.0445,141592.0
2024-12-23 14:05:00,81.03,81.08,81.02,81.06,84708.0,79.0445,79.0932,79.0347,79.0737,84708.0
2024-12-23 14:10:00,81.07,81.15,81.04,81.12,27953.0,79.0835,79.1615,79.0542,79.1323,27953.0
2024-12-23 14:15:00,81.12,81.18,81.1,81.16,25606.0,79.1323,79.1908,79.1128,79.1713,25606.0
2024-12-23 14:20:00,81.15,81.21,81.1,81.15,27549.0,79.1615,79.2201,79.1128,79.1615,27549.0
2024-12-23 14:25:00,81.15,81.18,81.12,81.14,26926.0,79.1615,79.1908,79.1323,79.1518,26926.0
2024-12-23 14:30:00,81.15,81.17,81.11,81.13,35472.0,79.1615,79.181,79.1225,79.142,35472.0
2024-12-23 14:35:00,81.14,81.18,81.11,81.13,28886.0,79.1518,79.1908,79.1225,79.142,28886.0
2024-12-23 14:40:00,81.12,81.16,81.1,81.14,29425.0,79.1323,79.1713,79.1128,79.1518,29425.0
2024-12-23 14:45:00,81.14,81.18,81.11,81.15,49727.0,79.1518,79.1908,79.1225,79.1615,49727.0
2024-12-23 14:50:00,81.15,81.17,81.1,81.15,35064.0,79.1615,79.181,79.1128,79.1615,35064.0
2024-12-23 14:55:00,81.15,81.18,81.12,81.12,34491.0,79.1615,79.1908,79.1323,79.1323,34491.0
2024-12-23 15:00:00,81.11,81.17,81.08,81.17,82299.0,79.1225,79.181,79.0932,79.181,82299.0
2024-12-23 15:05:00,81.16,81.25,81.11,81.12,28288.0,79.1713,79.2591,79.1225,79.1323,28288.0
2024-12-23 15:10:00,81.12,81.14,81.07,81.13,33304.0,79.1323,79.1518,79.0835,79.142,33304.0
2024-12-23 15:15:00,81.12,81.14,81.09,81.14,42317.0,79.1323,79.1518,79.103,79.1518,42317.0
2024-12-23 15:20:00,81.13,81.21,81.13,81.2,28616.0,79.142,79.2201,79.142,79.2103,28616.0
2024-12-23 15:25:00,81.21,81.31,81.21,81.3,36632.0,79.2201,79.3176,79.2201,79.3079,36632.0
2024-12-23 15:30:00,81.3,81.33,81.24,81.31,40385.0,79.3079,79.3371,79.2493,79.3176,40385.0
2024-12-23 15:35:00,81.31,81.47,81.3,81.39,95581.0,79.3176,79.4737,79.3079,79.3956,95581.0
2024-12-23 15:40:00,81.39,81.49,81.38,81.47,49716.0,79.3956,79.4932,79.3859,79.4737,49716.0
2024-12-23 15:45:00,81.47,81.53,81.44,81.49,58427.0,79.4737,79.5322,79.4444,79.4932,58427.0
2024-12-23 15:50:00,81.49,81.6,81.48,81.53,100780.0,79.4932,79.6005,79.4834,79.5322,100780.0
2024-12-23 15:55:00,81.54,81.59,81.38,81.4,245038.0,79.542,79.5907,79.3859,79.4054,245038.0
2024-12-24 09:30:00,81.3,81.49,81.09,81.42,67475.0,79.3079,79.4932,79.103,79.4249,67475.0
2024-12-24 09:35:00,81.36,81.4,81.22,81.28,23892.0,79.3664,79.4054,79.2298,79.2883,23892.0
2024-12-24 09:40:00,81.3,81.31,81.14,81.19,34823.0,79.3079,79.3176,79.1518,79.2005,34823.0
2024-12-24 09:45:00,81.19,81.37,81.16,81.33,32004.0,79.2005,79.3761,79.1713,79.3371,32004.0
2024-12-24 09:50:00,81.35,81.4,81.22,81.22,36971.0,79.3566,79.4054,79.2298,79.2298,36971.0
2024-12-24 09:55:00,81.24,81.25,81.09,81.16,29764.0,79.2493,79.2591,79.103,79.1713,29764.0
2024-12-24 10:00:00,81.16,81.3,81.15,81.29,25260.0,79.1713,79.3079,79.1615,79.2981,25260.0
2024-12-24 10:05:00,81.27,81.32,81.19,81.2,25805.0,79.2786,79.3274,79.2005,79.2103,25805.0
2024-12-24 10:10:00,81.21,81.3,81.19,81.27,28821.0,79.2201,79.3079,79.2005,79.2786,28821.0
2024-12-24 10:15:00,81.25,81.32,81.24,81.32,28254.0,79.2591,79.3274,79.2493,79.3274,28254.0
2024-12-24 10:20:00,81.33,81.36,81.26,81.28,28373.0,79.3371,79.3664,79.2688,79.2883,28373.0
2024-12-24 10:25:00,81.27,81.31,81.25,81.3,20339.0,79.2786,79.3176,79.2591,79.3079,20339.0
2024-12-24 10:30:00,81.29,81.39,81.2,81.38,36861.0,79.2981,79.3956,79.2103,79.3859,36861.0
2024-12-24 10:35:00,81.38,81.49,81.35,81.48,51290.0,79.3859,79.4932,79.3566,79.4834,51290.0
2024-12-24 10:40:00,81.45,81.48,81.39,81.41,20252.0,79.4542,79.4834,79.3956,79.4152,20252.0
2024-12-24 10:45:00,81.41,81.43,81.37,81.41,17682.0,79.4152,79.4347,79.3761,79.4152,17682.0
2024-12-24 10:50:00,81.41,81.43,81.32,81.33,23854.0,79.4152,79.4347,79.3274,79.3371,23854.0
2024-12-24 10:55:00,81.33,81.39,81.31,81.37,39241.0,79.3371,79.3956,79.3176,79.3761,39241.0
2024-12-24 11:00:00,81.37,81.42,81.31,81.42,22534.0,79.3761,79.4249,79.3176,79.4249,22534.0
2024-12-24 11:05:00,81.42,81.44,81.37,81.37,18922.0,79.4249,79.4444,79.3761,79.3761,18922.0
2024-12-24 11:10:00,81.36,81.44,81.33,81.44,35588.0,79.3664,79.4444,79.3371,79.4444,35588.0
2024-12-24 11:15:00,81.42,81.43,81.39,81.42,33899.0,79.4249,79.4347,79.3956,79.4249,33899.0
2024-12-24 11:20:00,81.42,81.49,81.4,81.48,33099.0,79.4249,79.4932,79.4054,79.4834,33099.0
2024-12-24 11:25:00,81.48,81.51,81.45,81.47,30185.0,79.4834,79.5127,79.4542,79.4737,30185.0
2024-12-24 11:30:00,81.48,81.54,81.47,81.52,25884.0,79.4834,79.542,79.4737,79.5225,25884.0
2024-12-24 11:35:00,81.51,81.57,81.5,81.55,30642.0,79.5127,79.5712,79.503,79.5517,30642.0
2024-12-24 11:40:00,81.57,81.58,81.53,81.58,28131.0,79.5712,79.581,79.5322,79.581,28131.0
2024-12-24 11:45:00,81.57,81.6,81.55,81.56,26688.0,79.5712,79.6005,79.5517,79.5615,26688.0
2024-12-24 11:50:00,81.56,81.63,81.46,81.51,29634.0,79.5615,79.6298,79.4639,79.5127,29634.0
2024-12-24 11:55:00,81.51,81.56,81.46,81.47,25256.0,79.5127,79.5615,79.4639,79.4737,25256.0
2024-12-24 12:00:00,81.47,81.56,81.46,81.56,22448.0,79.4737,79.5615,79.4639,79.5615,22448.0
2024-12-24 12:05:00,81.56,81.61,81.52,81.61,27327.0,79.5615,79.6103,79.5225,79.6103,27327.0
2024-12-24 12:10:00,81.61,81.63,81.58,81.6,22771.0,79.6103,79.6298,79.581,79.6005,22771.0
2024-12-24 12:15:00,81.6,81.67,81.59,81.64,39684.0,79.6005,79.6688,79.5907,79.6395,39684.0
2024-12-24 12:20:00,81.64,81.72,81.63,81.7,30427.0,79.6395,79.7176,79.6298,79.6981,30427.0
2024-12-24 12:25:00,81.69,81.72,81.67,81.67,32816.0,79.6883,79.7176,79.6688,79.6688,32816.0
2024-12-24 12:30:00,81.67,81.67,81.62,81.64,30482.0,79.6688,79.6688,79.62,79.6395,30482.0
2024-12-24 12:35:00,81.64,81.78,81.64,81.75,36243.0,79.6395,79.7761,79.6395,79.7468,36243.0
2024-12-24 12:40:00,81.75,81.78,81.66,81.67,28873.0,79.7468,79.7761,79.659,79.6688,28873.0
2024-12-24 12:45:00,81.66,81.66,81.58,81.59,29207.0,79.659,79.659,79.581,79.5907,29207.0
2024-12-24 12:50:00,81.6,81.68,81.59,81.6,60771.0,79.6005,79.6785,79.5907,79.6005,60771.0
2024-12-24 12:55:00,81.6,81.65,81.56,81.57,126993.0,79.6005,79.6493,79.5615,79.5712,126993.0
2024-12-26 09:30:00,81.31,81.62,81.22,81.51,77410.0,79.3176,79.62,79.2298,79.5127,77410.0
2024-12-26 09:35:00,81.5,81.5,81.31,81.34,10414.0,79.503,79.503,79.3176,79.3469,10414.0
2024-12-26 09:40:00,81.37,81.44,81.3,81.39,16001.0,79.3761,79.4444,79.3079,79.3956,16001.0
2024-12-26 09:45:00,81.43,81.62,81.39,81.58,19207.0,79.4347,79.62,79.3956,79.581,19207.0
2024-12-26 09:50:00,81.57,81.59,81.45,81.48,11630.0,79.5712,79.5907,79.4542,79.4834,11630.0
2024-12-26 09:55:00,81.47,81.54,81.44,81.5,17139.0,79.4737,79.542,79.4444,79.503,17139.0
2024-12-26 10:00:00,81.5,81.57,81.47,81.52,17490.0,79.503,79.5712,79.4737,79.5225,17490.0
2024-12-26 10:05:00,81.53,81.62,81.52,81.59,26630.0,79.5322,79.62,79.5225,79.5907,26630.0
2024-12-26 10:10:00,81.61,81.62,81.44,81.52,42151.0,79.6103,79.62,79.4444,79.5225,42151.0
2024-12-26 10:15:00,81.54,81.56,81.51,81.53,13367.0,79.542,79.5615,79.5127,79.5322,13367.0
2024-12-26 10:20:00,81.54,81.57,81.44,81.46,22349.0,79.542,79.5712,79.4444,79.4639,22349.0
2024-12-26 10:25:00,81.46,81.48,81.4,81.46,17959.0,79.4639,79.4834,79.4054,79.4639,17959.0
2024-12-26 10:30:00,81.45,81.53,81.41,81.5,22443.0,79.4542,79.5322,79.4152,79.503,22443.0
2024-12-26 10:35:00,81.49,81.54,81.45,81.47,15947.0,79.4932,79.542,79.4542,79.4737,15947.0
2024-12-26 10:40:00,81.48,81.49,81.38,81.39,18056.0,79.4834,79.4932,79.3859,79.3956,18056.0
2024-12-26 10:45:00,81.39,81.6,81.36,81.59,31392.0,79.3956,79.6005,79.3664,79.5907,31392.0
2024-12-26 10:50:00,81.59,81.62,81.53,81.6,11655.0,79.5907,79.62,79.5322,79.6005,11655.0
2024-12-26 10:55:00,81.6,81.6,81.56,81.58,11780.0,79.6005,79.6005,79.5615,79.581,11780.0
2024-12-26 11:00:00,81.58,81.6,81.54,81.58,14650.0,79.581,79.6005,79.542,79.581,14650.0
2024-12-26 11:05:00,81.59,81.6,81.5,81.53,24866.0,79.5907,79.6005,79.503,79.5322,24866.0
2024-12-26 11:10:00,81.51,81.56,81.5,81.56,19220.0,79.5127,79.5615,79.503,79.5615,19220.0
2024-12-26 11:15:00,81.57,81.67,81.55,81.62,48381.0,79.5712,79.6688,79.5517,79.62,48381.0
2024-12-26 11:20:00,81.65,81.65,81.6,81.62,14154.0,79.6493,79.6493,79.6005,79.62,14154.0
2024-12-26 11:25:00,81.61,81.68,81.59,81.68,30858.0,79.6103,79.6785,79.5907,79.6785,30858.0
2024-12-26 11:30:00,81.68,81.68,81.57,81.58,12032.0,79.6785,79.6785,79.5712,79.581,12032.0
2024-12-26 11:35:00,81.58,81.65,81.58,81.63,16530.0,79.581,79.6493,79.581,79.6298,16530.0
2024-12-26 11:40:00,81.63,81.71,81.62,81.7,15982.0,79.6298,79.7078,79.62,79.6981,15982.0
2024-12-26 11:45:00,81.71,81.77,81.71,81.73,16459.0,79.7078,79.7663,79.7078,79.7273,16459.0
2024-12-26 11:50:00,81.73,81.75,81.7,81.71,11213.0,79.7273,79.7468,79.6981,79.7078,11213.0
2024-12-26 11:55:00,81.73,81.75,81.71,81.72,26042.0,79.7273,79.7468,79.7078,79.7176,26042.0
2024-12-26 12:00:00,81.72,81.73,81.69,81.72,10464.0,79.7176,79.7273,79.6883,79.7176,10464.0
2024-12-26 12:05:00,81.72,81.76,81.71,81.73,12540.0,79.7176,79.7566,79.7078,79.7273,12540.0
2024-12-26 12:10:00,81.73,81.77,81.72,81.73,15892.0,79.7273,79.7663,79.7176,79.7273,15892.0
2024-12-26 12:15:00,81.72,81.76,81.68,81.76,12720.0,79.7176,79.7566,79.6785,79.7566,12720.0
2024-12-26 12:20:00,81.75,81.76,81.67,81.67,29059.0,79.7468,79.7566,79.6688,79.6688,29059.0
2024-12-26 12:25:00,81.68,81.71,81.64,81.65,14275.0,79.6785,79.7078,79.6395,79.6493,14275.0
2024-12-26 12:30:00,81.65,81.67,81.63,81.66,19955.0,79.6493,79.6688,79.6298,79.659,19955.0
2024-12-26 12:35:00,81.66,81.7,81.62,81.62,22208.0,79.659,79.6981,79.62,79.62,22208.0
2024-12-26 12:40:00,81.62,81.65,81.61,81.65,11355.0,79.62,79.6493,79.6103,79.6493,11355.0
2024-12-26 12:45:00,81.65,81.66,81.57,81.6,16085.0,79.6493,79.659,79.5712,79.6005,16085.0
2024-12-26 12:50:00,81.6,81.61,81.58,81.61,18295.0,79.6005,79.6103,79.581,79.6103,18295.0
2024-12-26 12:55:00,81.6,81.6,81.55,81.57,17094.0,79.6005,79.6005,79.5517,79.5712,17094.0
2024-12-26 13:00:00,81.57,81.65,81.56,81.6,17042.0,79.5712,79.6493,79.5615,79.6005,17042.0
2024-12-26 13:05:00,81.6,81.6,81.57,81.59,15004.0,79.6005,79.6005,79.5712,79.5907,15004.0
2024-12-26 13:10:00,81.58,81.59,81.51,81.54,16104.0,79.581,79.5907,79.5127,79.542,16104.0
2024-12-26 13:15:00,81.55,81.59,81.53,81.58,11397.0,79.5517,79.5907,79.5322,79.581,11397.0
2024-12-26 13:20:00,81.58,81.61,81.57,81.61,14108.0,79.581,79.6103,79.5712,79.6103,14108.0
2024-12-26 13:25:00,81.62,81.62,81.49,81.49,14302.0,79.62,79.62,79.4932,79.4932,14302.0
2024-12-26 13:30:00,81.49,81.51,81.41,81.44,32364.0,79.4932,79.5127,79.4152,79.4444,32364.0
2024-12-26 13:35:00,81.44,81.54,81.43,81.53,24722.0,79.4444,79.542,79.4347,79.5322,24722.0
2024-12-26 13:40:00,81.53,81.56,81.49,81.55,33491.0,79.5322,79.5615,79.4932,79.5517,33491.0
2024-12-26 13:45:00,81.55,81.6,81.54,81.6,20202.0,79.5517,79.6005,79.542,79.6005,20202.0
2024-12-26 13:50:00,81.61,81.64,81.59,81.64,17007.0,79.6103,79.6395,79.5907,79.6395,17007.0
2024-12-26 13:55:00,81.65,81.65,81.55,81.59,32301.0,79.6493,79.6493,79.5517,79.5907,32301.0
2024-12-26 14:00:00,81.59,81.6,81.55,81.55,19583.0,79.5907,79.6005,79.5517,79.5517,19583.0
2024-12-26 14:05:00,81.56,81.56,81.44,81.45,32414.0,79.5615,79.5615,79.4444,79.4542,32414.0
2024-12-26 14:10:00,81.45,81.47,81.41,81.42,31521.0,79.4542,79.4737,79.4152,79.4249,31521.0
2024-12-26 14:15:00,81.42,81.45,81.38,81.45,16759.0,79.4249,79.4542,79.3859,79.4542,16759.0
2024-12-26 14:20:00,81.45,81.49,81.42,81.48,27243.0,79.4542,79.4932,79.4249,79.4834,27243.0
2024-12-26 14:25:00,81.49,81.49,81.44,81.45,22086.0,79.4932,79.4932,79.4444,79.4542,22086.0
2024-12-26 14:30:00,81.45,81.53,81.45,81.52,34865.0,79.4542,79.5322,79.4542,79.5225,34865.0
2024-12-26 14:35:00,81.52,81.53,81.48,81.52,24841.0,79.5225,79.5322,79.4834,79.5225,24841.0
2024-12-26 14:40:00,81.52,81.52,81.49,81.5,37194.0,79.5225,79.5225,79.4932,79.503,37194.0
2024-12-26 14:45:00,81.49,81.51,81.44,81.44,20655.0,79.4932,79.5127,79.4444,79.4444,20655.0
2024-12-26 14:50:00,81.43,81.46,81.4,81.42,48459.0,79.4347,79.4639,79.4054,79.4249,48459.0
2024-12-26 14:55:00,81.42,81.43,81.39,81.41,12387.0,79.4249,79.4347,79.3956,79.4152,12387.0
2024-12-26 15:00:00,81.41,81.43,81.4,81.42,29050.0,79.4152,79.4347,79.4054,79.4249,29050.0
2024-12-26 15:05:00,81.42,81.47,81.42,81.44,30613.0,79.4249,79.4737,79.4249,79.4444,30613.0
2024-12-26 15:10:00,81.45,81.47,81.43,81.43,17621.0,79.4542,79.4737,79.4347,79.4347,17621.0
2024-12-26 15:15:00,81.43,81.43,81.38,81.42,25209.0,79.4347,79.4347,79.3859,79.4249,25209.0
2024-12-26 15:20:00,81.42,81.42,81.36,81.4,22763.0,79.4249,79.4249,79.3664,79.4054,22763.0
2024-12-26 15:25:00,81.4,81.43,81.38,81.39,20973.0,79.4054,79.4347,79.3859,79.3956,20973.0
2024-12-26 15:30:00,81.38,81.38,81.3,81.33,30047.0,79.3859,79.3859,79.3079,79.3371,30047.0
2024-12-26 15:35:00,81.32,81.42,81.32,81.4,39256.0,79.3274,79.4249,79.3274,79.4054,39256.0
2024-12-26 15:40:00,81.41,81.44,81.37,81.38,34085.0,79.4152,79.4444,79.3761,79.3859,34085.0
2024-12-26 15:45:00,81.38,81.56,81.37,81.56,42273.0,79.3859,79.5615,79.3761,79.5615,42273.0
2024-12-26 15:50:00,81.56,81.66,81.55,81.61,57833.0,79.5615,79.659,79.5517,79.6103,57833.0
2024-12-26 15:55:00,81.61,81.66,81.57,81.57,168953.0,79.6103,79.659,79.5712,79.5712,168953.0
2024-12-27 09:30:00,80.54,80.92,80.45,80.77,85241.0,79.2476,79.6215,79.1591,79.4739,85241.0
2024-12-27 09:35:00,80.83,81.18,80.83,81.11,22109.0,79.533,79.8774,79.533,79.8085,22109.0
2024-12-27 09:40:00,81.12,81.27,81.1,81.21,25015.0,79.8183,79.9659,79.7986,79.9069,25015.0
2024-12-27 09:45:00,81.22,81.24,81.05,81.24,22805.0,79.9167,79.9364,79.7494,79.9364,22805.0
2024-12-27 09:50:00,81.23,81.26,81.08,81.14,27263.0,79.9266,79.9561,79.779,79.838,27263.0
2024-12-27 09:55:00,81.13,81.16,81.04,81.14,39166.0,79.8282,79.8577,79.7396,79.838,39166.0
2024-12-27 10:00:00,81.16,81.18,81.09,81.11,29639.0,79.8577,79.8774,79.7888,79.8085,29639.0
2024-12-27 10:05:00,81.13,81.21,81.03,81.12,16391.0,79.8282,79.9069,79.7298,79.8183,16391.0
2024-12-27 10:10:00,81.13,81.22,81.08,81.22,27694.0,79.8282,79.9167,79.779,79.9167,27694.0
2024-12-27 10:15:00,81.2,81.23,80.97,81.0,62422.0,79.897,79.9266,79.6707,79.7003,62422.0
2024-12-27 10:20:00,81.0,81.17,80.99,81.13,24893.0,79.7003,79.8675,79.6904,79.8282,24893.0
2024-12-27 10:25:00,81.11,81.13,80.98,81.0,13058.0,79.8085,79.8282,79.6806,79.7003,13058.0
2024-12-27 10:30:00,80.98,81.03,80.92,80.98,27609.0,79.6806,79.7298,79.6215,79.6806,27609.0
2024-12-27 10:35:00,80.98,81.09,80.98,81.01,18385.0,79.6806,79.7888,79.6806,79.7101,18385.0
2024-12-27 10:40:00,81.01,81.14,80.99,81.09,17533.0,79.7101,79.838,79.6904,79.7888,17533.0
2024-12-27 10:45:00,81.08,81.17,81.04,81.11,19470.0,79.779,79.8675,79.7396,79.8085,19470.0
2024-12-27 10:50:00,81.11,81.12,81.05,81.11,23268.0,79.8085,79.8183,79.7494,79.8085,23268.0
2024-12-27 10:55:00,81.09,81.12,80.87,80.88,36610.0,79.7888,79.8183,79.5723,79.5822,36610.0
2024-12-27 11:00:00,80.87,80.87,80.73,80.79,25326.0,79.5723,79.5723,79.4346,79.4936,25326.0
2024-12-27 11:05:00,80.79,80.83,80.76,80.8,18496.0,79.4936,79.533,79.4641,79.5035,18496.0
2024-12-27 11:10:00,80.8,80.86,80.78,80.81,19188.0,79.5035,79.5625,79.4838,79.5133,19188.0
2024-12-27 11:15:00,80.8,80.81,80.74,80.76,25340.0,79.5035,79.5133,79.4444,79.4641,25340.0
2024-12-27 11:20:00,80.78,80.86,80.77,80.82,20266.0,79.4838,79.5625,79.4739,79.5231,20266.0
2024-12-27 11:25:00,80.83,80.9,80.81,80.9,18096.0,79.533,79.6019,79.5133,79.6019,18096.0
2024-12-27 11:30:00,80.91,80.91,80.83,80.86,15170.0,79.6117,79.6117,79.533,79.5625,15170.0
2024-12-27 11:35:00,80.87,80.99,80.85,80.92,20328.0,79.5723,79.6904,79.5527,79.6215,20328.0
2024-12-27 11:40:00,80.93,80.94,80.7,80.76,55430.0,79.6314,79.6412,79.4051,79.4641,55430.0
2024-12-27 11:45:00,80.78,80.84,80.77,80.79,16601.0,79.4838,79.5428,79.4739,79.4936,16601.0
2024-12-27 11:50:00,80.79,80.79,80.68,80.72,14844.0,79.4936,79.4936,79.3854,79.4247,14844.0
2024-12-27 11:55:00,80.72,80.76,80.68,80.71,17917.0,79.4247,79.4641,79.3854,79.4149,17917.0
2024-12-27 12:00:00,80.71,80.73,80.65,80.66,20457.0,79.4149,79.4346,79.3559,79.3657,20457.0
2024-12-27 12:05:00,80.66,80.67,80.54,80.67,23279.0,79.3657,79.3755,79.2476,79.3755,23279.0
2024-12-27 12:10:00,80.66,80.67,80.63,80.64,17732.0,79.3657,79.3755,79.3362,79.346,17732.0
2024-12-27 12:15:00,80.65,80.69,80.61,80.67,21567.0,79.3559,79.3952,79.3165,79.3755,21567.0
2024-12-27 12:20:00,80.67,80.69,80.62,80.63,20531.0,79.3755,79.3952,79.3263,79.3362,20531.0
2024-12-27 12:25:00,80.63,80.67,80.62,80.65,29542.0,79.3362,79.3755,79.3263,79.3559,29542.0
2024-12-27 12:30:00,80.64,80.66,80.59,80.61,15057.0,79.346,79.3657,79.2968,79.3165,15057.0
2024-12-27 12:35:00,80.61,80.61,80.5,80.53,24473.0,79.3165,79.3165,79.2083,79.2378,24473.0
2024-12-27 12:40:00,80.51,80.55,80.5,80.51,16749.0,79.2181,79.2575,79.2083,79.2181,16749.0
2024-12-27 12:45:00,80.51,80.52,80.45,80.51,18615.0,79.2181,79.228,79.1591,79.2181,18615.0
2024-12-27 12:50:00,80.51,80.59,80.51,80.58,14893.0,79.2181,79.2968,79.2181,79.287,14893.0
2024-12-27 12:55:00,80.6,80.63,80.56,80.58,20502.0,79.3067,79.3362,79.2673,79.287,20502.0
2024-12-27 13:00:00,80.57,80.64,80.57,80.64,12815.0,79.2772,79.346,79.2772,79.346,12815.0
2024-12-27 13:05:00,80.65,80.65,80.55,80.58,22403.0,79.3559,79.3559,79.2575,79.287,22403.0
2024-12-27 13:10:00,80.58,80.62,80.57,80.62,13680.0,79.287,79.3263,79.2772,79.3263,13680.0
2024-12-27 13:15:00,80.62,80.67,80.61,80.62,16651.0,79.3263,79.3755,79.3165,79.3263,16651.0
2024-12-27 13:20:00,80.63,80.64,80.59,80.64,14074.0,79.3362,79.346,79.2968,79.346,14074.0
2024-12-27 13:25:00,80.64,80.67,80.6,80.63,18327.0,79.346,79.3755,79.3067,79.3362,18327.0
2024-12-27 13:30:00,80.62,80.66,80.58,80.65,15234.0,79.3263,79.3657,79.287,79.3559,15234.0
2024-12-27 13:35:00,80.64,80.69,80.61,80.67,35161.0,79.346,79.3952,79.3165,79.3755,35161.0
2024-12-27 13:40:00,80.67,80.71,80.63,80.67,19116.0,79.3755,79.4149,79.3362,79.3755,19116.0
2024-12-27 13:45:00,80.67,80.7,80.65,80.69,10734.0,79.3755,79.4051,79.3559,79.3952,10734.0
2024-12-27 13:50:00,80.69,80.69,80.63,80.65,19856.0,79.3952,79.3952,79.3362,79.3559,19856.0
2024-12-27 13:55:00,80.66,80.71,80.66,80.69,16034.0,79.3657,79.4149,79.3657,79.3952,16034.0
2024-12-27 14:00:00,80.69,80.73,80.67,80.7,16189.0,79.3952,79.4346,79.3755,79.4051,16189.0
2024-12-27 14:05:00,80.71,80.74,80.7,80.73,25524.0,79.4149,79.4444,79.4051,79.4346,25524.0
2024-12-27 14:10:00,80.73,80.82,80.73,80.78,19922.0,79.4346,79.5231,79.4346,79.4838,19922.0
2024-12-27 14:15:00,80.78,80.9,80.78,80.89,22452.0,79.4838,79.6019,79.4838,79.592,22452.0
2024-12-27 14:20:00,80.89,80.9,80.85,80.86,16303.0,79.592,79.6019,79.5527,79.5625,16303.0
2024-12-27 14:25:00,80.87,80.87,80.82,80.83,14304.0,79.5723,79.5723,79.5231,79.533,14304.0
2024-12-27 14:30:00,80.84,80.85,80.75,80.77,23701.0,79.5428,79.5527,79.4543,79.4739,23701.0
2024-12-27 14:35:00,80.77,80.85,80.77,80.84,19646.0,79.4739,79.5527,79.4739,79.5428,19646.0
2024-12-27 14:40:00,80.84,80.91,80.83,80.86,21148.0,79.5428,79.6117,79.533,79.5625,21148.0
2024-12-27 14:45:00,80.86,80.92,80.84,80.89,15404.0,79.5625,79.6215,79.5428,79.592,15404.0
2024-12-27 14:50:00,80.89,80.89,80.82,80.85,55085.0,79.592,79.592,79.5231,79.5527,55085.0
2024-12-27 14:55:00,80.86,80.9,80.83,80.87,19634.0,79.5625,79.6019,79.533,79.5723,19634.0
2024-12-27 15:00:00,80.86,80.88,80.7,80.75,59948.0,79.5625,79.5822,79.4051,79.4543,59948.0
2024-12-27 15:05:00,80.76,80.79,80.68,80.75,26294.0,79.4641,79.4936,79.3854,79.4543,26294.0
2024-12-27 15:10:00,80.75,80.75,80.64,80.65,22894.0,79.4543,79.4543,79.346,79.3559,22894.0
2024-12-27 15:15:00,80.66,80.66,80.6,80.6,21948.0,79.3657,79.3657,79.3067,79.3067,21948.0
2024-12-27 15:20:00,80.6,80.6,80.53,80.58,21807.0,79.3067,79.3067,79.2378,79.287,21807.0
2024-12-27 15:25:00,80.56,80.63,80.56,80.59,22690.0,79.2673,79.3362,79.2673,79.2968,22690.0
2024-12-27 15:30:00,80.58,80.61,80.55,80.59,26326.0,79.287,79.3165,79.2575,79.2968,26326.0
2024-12-27 15:35:00,80.59,80.6,80.47,80.48,55174.0,79.2968,79.3067,79.1788,79.1886,55174.0
2024-12-27 15:40:00,80.49,80.53,80.47,80.53,52601.0,79.1984,79.2378,79.1788,79.2378,52601.0
2024-12-27 15:45:00,80.53,80.68,80.53,80.68,47338.0,79.2378,79.3854,79.2378,79.3854,47338.0
2024-12-27 15:50:00,80.68,80.89,80.68,80.81,80511.0,79.3854,79.592,79.3854,79.5133,80511.0
2024-12-27 15:55:00,80.82,80.83,80.68,80.74,265455.0,79.5231,79.533,79.3854,79.4444,265455.0
2024-12-30 09:30:00,80.2,80.37,79.91,80.03,104618.0,78.9131,79.0804,78.6277,78.7458,104618.0
2024-12-30 09:35:00,80.04,80.08,79.69,79.7,47229.0,78.7557,78.795,78.4113,78.4211,47229.0
2024-12-30 09:40:00,79.7,79.78,79.5,79.59,46383.0,78.4211,78.4998,78.2243,78.3129,46383.0
2024-12-30 09:45:00,79.6,79.7,79.35,79.46,30382.0,78.3227,78.4211,78.0767,78.185,30382.0
2024-12-30 09:50:00,79.45,79.52,79.33,79.52,32835.0,78.1751,78.244,78.057,78.244,32835.0
2024-12-30 09:55:00,79.52,79.57,79.43,79.54,30919.0,78.244,78.2932,78.1554,78.2637,30919.0
2024-12-30 10:00:00,79.54,79.66,79.48,79.53,74970.0,78.2637,78.3818,78.2046,78.2538,74970.0
2024-12-30 10:05:00,79.53,79.64,79.53,79.61,39348.0,78.2538,78.3621,78.2538,78.3326,39348.0
2024-12-30 10:10:00,79.63,79.63,79.48,79.48,27292.0,78.3522,78.3522,78.2046,78.2046,27292.0
2024-12-30 10:15:00,79.48,79.48,79.29,79.35,36704.0,78.2046,78.2046,78.0177,78.0767,36704.0
2024-12-30 10:20:00,79.37,79.42,79.29,79.4,25393.0,78.0964,78.1456,78.0177,78.1259,25393.0
2024-12-30 10:25:00,79.38,79.45,79.35,79.45,57350.0,78.1062,78.1751,78.0767,78.1751,57350.0
2024-12-30 10:30:00,79.45,79.5,79.41,79.45,45438.0,78.1751,78.2243,78.1358,78.1751,45438.0
2024-12-30 10:35:00,79.47,79.48,79.34,79.37,42574.0,78.1948,78.2046,78.0669,78.0964,42574.0
2024-12-30 10:40:00,79.37,79.51,79.35,79.5,58930.0,78.0964,78.2342,78.0767,78.2243,58930.0
2024-12-30 10:45:00,79.5,79.67,79.45,79.5,39445.0,78.2243,78.3916,78.1751,78.2243,39445.0
2024-12-30 10:50:00,79.5,79.54,79.42,79.47,33203.0,78.2243,78.2637,78.1456,78.1948,33203.0
2024-12-30 10:55:00,79.46,79.51,79.44,79.47,22401.0,78.185,78.2342,78.1653,78.1948,22401.0
2024-12-30 11:00:00,79.47,79.55,79.42,79.54,21032.0,78.1948,78.2735,78.1456,78.2637,21032.0
2024-12-30 11:05:00,79.54,79.71,79.52,79.7,16819.0,78.2637,78.431,78.244,78.4211,16819.0
2024-12-30 11:10:00,79.69,79.71,79.65,79.66,20537.0,78.4113,78.431,78.3719,78.3818,20537.0
2024-12-30 11:15:00,79.66,79.74,79.64,79.74,22775.0,78.3818,78.4605,78.3621,78.4605,22775.0
2024-12-30 11:20:00,79.74,79.8,79.66,79.68,40521.0,78.4605,78.5195,78.3818,78.4014,40521.0
2024-12-30 11:25:00,79.7,79.76,79.68,79.72,44731.0,78.4211,78.4801,78.4014,78.4408,44731.0
2024-12-30 11:30:00,79.72,79.77,79.7,79.74,33432.0,78.4408,78.49,78.4211,78.4605,33432.0
2024-12-30 11:35:00,79.75,79.78,79.72,79.76,23268.0,78.4703,78.4998,78.4408,78.4801,23268.0
2024-12-30 11:40:00,79.75,79.78,79.73,79.74,40198.0,78.4703,78.4998,78.4506,78.4605,40198.0
2024-12-30 11:45:00,79.73,79.73,79.58,79.62,38269.0,78.4506,78.4506,78.303,78.3424,38269.0
2024-12-30 11:50:00,79.61,79.63,79.58,79.63,20061.0,78.3326,78.3522,78.303,78.3522,20061.0
2024-12-30 11:55:00,79.62,79.66,79.61,79.61,15312.0,78.3424,78.3818,78.3326,78.3326,15312.0
2024-12-30 12:00:00,79.61,79.73,79.61,79.71,19621.0,78.3326,78.4506,78.3326,78.431,19621.0
2024-12-30 12:05:00,79.71,79.75,79.68,79.69,43241.0,78.431,78.4703,78.4014,78.4113,43241.0
2024-12-30 12:10:00,79.71,79.75,79.65,79.73,36437.0,78.431,78.4703,78.3719,78.4506,36437.0
2024-12-30 12:15:00,79.72,79.78,79.71,79.76,24080.0,78.4408,78.4998,78.431,78.4801,24080.0
2024-12-30 12:20:00,79.77,79.83,79.76,79.77,27427.0,78.49,78.549,78.4801,78.49,27427.0
2024-12-30 12:25:00,79.78,79.79,79.68,79.72,46793.0,78.4998,78.5097,78.4014,78.4408,46793.0
2024-12-30 12:30:00,79.7,79.71,79.66,79.68,22093.0,78.4211,78.431,78.3818,78.4014,22093.0
2024-12-30 12:35:00,79.68,79.73,79.65,79.7,30563.0,78.4014,78.4506,78.3719,78.4211,30563.0
2024-12-30 12:40:00,79.7,79.71,79.62,79.63,35407.0,78.4211,78.431,78.3424,78.3522,35407.0
2024-12-30 12:45:00,79.63,79.75,79.6,79.74,26111.0,78.3522,78.4703,78.3227,78.4605,26111.0
2024-12-30 12:50:00,79.74,79.77,79.68,79.69,16747.0,78.4605,78.49,78.4014,78.4113,16747.0
2024-12-30 12:55:00,79.68,79.68,79.54,79.63,27638.0,78.4014,78.4014,78.2637,78.3522,27638.0
2024-12-30 13:00:00,79.62,79.64,79.54,79.64,17996.0,78.3424,78.3621,78.2637,78.3621,17996.0
2024-12-30 13:05:00,79.63,79.66,79.57,79.66,31499.0,78.3522,78.3818,78.2932,78.3818,31499.0
2024-12-30 13:10:00,79.66,79.71,79.64,79.7,26232.0,78.3818,78.431,78.3621,78.4211,26232.0
2024-12-30 13:15:00,79.7,79.76,79.68,79.71,35773.0,78.4211,78.4801,78.4014,78.431,35773.0
2024-12-30 13:20:00,79.71,79.77,79.7,79.72,27507.0,78.431,78.49,78.4211,78.4408,27507.0
2024-12-30 13:25:00,79.7,79.73,79.66,79.72,23937.0,78.4211,78.4506,78.3818,78.4408,23937.0
2024-12-30 13:30:00,79.71,79.77,79.69,79.76,25361.0,78.431,78.49,78.4113,78.4801,25361.0
2024-12-30 13:35:00,79.76,79.78,79.68,79.73,31052.0,78.4801,78.4998,78.4014,78.4506,31052.0
2024-12-30 13:40:00,79.73,79.73,79.67,79.72,23965.0,78.4506,78.4506,78.3916,78.4408,23965.0
2024-12-30 13:45:00,79.71,79.81,79.7,79.79,23187.0,78.431,78.5293,78.4211,78.5097,23187.0
2024-12-30 13:50:00,79.78,79.85,79.76,79.84,42773.0,78.4998,78.5687,78.4801,78.5589,42773.0
2024-12-30 13:55:00,79.84,79.89,79.82,79.85,25448.0,78.5589,78.6081,78.5392,78.5687,25448.0
2024-12-30 14:00:00,79.85,79.88,79.79,79.8,28518.0,78.5687,78.5982,78.5097,78.5195,28518.0
2024-12-30 14:05:00,79.8,79.8,79.68,79.71,32440.0,78.5195,78.5195,78.4014,78.431,32440.0
2024-12-30 14:10:00,79.72,79.73,79.68,79.69,26826.0,78.4408,78.4506,78.4014,78.4113,26826.0
2024-12-30 14:15:00,79.7,79.71,79.61,79.62,21779.0,78.4211,78.431,78.3326,78.3424,21779.0
2024-12-30 14:20:00,79.62,79.62,79.5,79.58,34206.0,78.3424,78.3424,78.2243,78.303,34206.0
2024-12-30 14:25:00,79.58,79.7,79.55,79.63,34812.0,78.303,78.4211,78.2735,78.3522,34812.0
2024-12-30 14:30:00,79.64,79.7,79.61,79.65,28456.0,78.3621,78.4211,78.3326,78.3719,28456.0
2024-12-30 14:35:00,79.64,79.65,79.57,79.61,27211.0,78.3621,78.3719,78.2932,78.3326,27211.0
2024-12-30 14:40:00,79.61,79.69,79.57,79.65,39026.0,78.3326,78.4113,78.2932,78.3719,39026.0
2024-12-30 14:45:00,79.66,79.7,79.63,79.66,36529.0,78.3818,78.4211,78.3522,78.3818,36529.0
2024-12-30 14:50:00,79.66,79.68,79.61,79.67,27487.0,78.3818,78.4014,78.3326,78.3916,27487.0
2024-12-30 14:55:00,79.66,79.67,79.59,79.63,46111.0,78.3818,78.3916,78.3129,78.3522,46111.0
2024-12-30 15:00:00,79.62,79.69,79.57,79.6,80816.0,78.3424,78.4113,78.2932,78.3227,80816.0
2024-12-30 15:05:00,79.6,79.6,79.56,79.59,23456.0,78.3227,78.3227,78.2834,78.3129,23456.0
2024-12-30 15:10:00,79.59,79.68,79.58,79.65,48058.0,78.3129,78.4014,78.303,78.3719,48058.0
2024-12-30 15:15:00,79.66,79.68,79.62,79.63,33045.0,78.3818,78.4014,78.3424,78.3522,33045.0
2024-12-30 15:20:00,79.63,79.68,79.57,79.64,45722.0,78.3522,78.4014,78.2932,78.3621,45722.0
2024-12-30 15:25:00,79.64,79.65,79.52,79.52,28668.0,78.3621,78.3719,78.244,78.244,28668.0
2024-12-30 15:30:00,79.51,79.54,79.44,79.49,44676.0,78.2342,78.2637,78.1653,78.2145,44676.0
2024-12-30 15:35:00,79.5,79.5,79.43,79.46,53348.0,78.2243,78.2243,78.1554,78.185,53348.0
2024-12-30 15:40:00,79.46,79.56,79.44,79.55,54137.0,78.185,78.2834,78.1653,78.2735,54137.0
2024-12-30 15:45:00,79.55,79.75,79.55,79.7,52716.0,78.2735,78.4703,78.2735,78.4211,52716.0
2024-12-30 15:50:00,79.69,79.79,79.63,79.63,90101.0,78.4113,78.5097,78.3522,78.3522,90101.0
2024-12-30 15:55:00,79.64,79.69,79.55,79.59,252045.0,78.3621,78.4113,78.2735,78.3129,252045.0
2024-12-31 09:30:00,79.82,80.08,79.59,79.91,115878.0,78.5392,78.795,78.3129,78.6277,115878.0
2024-12-31 09:35:00,79.88,80.23,79.88,80.17,32486.0,78.5982,78.9426,78.5982,78.8836,32486.0
2024-12-31 09:40:00,80.14,80.17,80.03,80.16,21870.0,78.8541,78.8836,78.7458,78.8737,21870.0
2024-12-31 09:45:00,80.16,80.18,79.99,80.05,34548.0,78.8737,78.8934,78.7065,78.7655,34548.0
2024-12-31 09:50:00,80.08,80.08,79.93,79.97,27064.0,78.795,78.795,78.6474,78.6868,27064.0
2024-12-31 09:55:00,79.99,80.03,79.85,79.9,35222.0,78.7065,78.7458,78.5687,78.6179,35222.0
2024-12-31 10:00:00,79.89,80.05,79.88,79.96,26388.0,78.6081,78.7655,78.5982,78.6769,26388.0
2024-12-31 10:05:00,79.95,80.02,79.89,79.91,30509.0,78.6671,78.736,78.6081,78.6277,30509.0
2024-12-31 10:10:00,79.91,79.97,79.89,79.92,27289.0,78.6277,78.6868,78.6081,78.6376,27289.0
2024-12-31 10:15:00,79.9,80.12,79.87,80.12,47292.0,78.6179,78.8344,78.5884,78.8344,47292.0
2024-12-31 10:20:00,80.12,80.18,80.09,80.12,41830.0,78.8344,78.8934,78.8049,78.8344,41830.0
2024-12-31 10:25:00,80.13,80.13,79.76,79.79,70180.0,78.8442,78.8442,78.4801,78.5097,70180.0
2024-12-31 10:30:00,79.8,79.9,79.78,79.82,23866.0,78.5195,78.6179,78.4998,78.5392,23866.0
2024-12-31 10:35:00,79.82,79.98,79.79,79.98,20681.0,78.5392,78.6966,78.5097,78.6966,20681.0
2024-12-31 10:40:00,79.96,79.97,79.88,79.91,44476.0,78.6769,78.6868,78.5982,78.6277,44476.0
2024-12-31 10:45:00,79.91,79.97,79.85,79.93,34292.0,78.6277,78.6868,78.5687,78.6474,34292.0
2024-12-31 10:50:00,79.93,79.97,79.87,79.9,39359.0,78.6474,78.6868,78.5884,78.6179,39359.0
2024-12-31 10:55:00,79.88,79.88,79.8,79.8,19270.0,78.5982,78.5982,78.5195,78.5195,19270.0
2024-12-31 11:00:00,79.81,79.89,79.8,79.86,27547.0,78.5293,78.6081,78.5195,78.5785,27547.0
2024-12-31 11:05:00,79.86,79.88,79.75,79.8,22060.0,78.5785,78.5982,78.4703,78.5195,22060.0
2024-12-31 11:10:00,79.8,79.81,79.7,79.79,15619.0,78.5195,78.5293,78.4211,78.5097,15619.0
2024-12-31 11:15:00,79.78,79.79,79.74,79.75,23614.0,78.4998,78.5097,78.4605,78.4703,23614.0
2024-12-31 11:20:00,79.75,79.82,79.72,79.78,19132.0,78.4703,78.5392,78.4408,78.4998,19132.0
2024-12-31 11:25:00,79.78,79.81,79.69,79.71,54940.0,78.4998,78.5293,78.4113,78.431,54940.0
2024-12-31 11:30:00,79.72,79.73,79.63,79.65,23740.0,78.4408,78.4506,78.3522,78.3719,23740.0
2024-12-31 11:35:00,79.65,79.67,79.62,79.65,19910.0,78.3719,78.3916,78.3424,78.3719,19910.0
2024-12-31 11:40:00,79.64,79.68,79.62,79.65,22957.0,78.3621,78.4014,78.3424,78.3719,22957.0
2024-12-31 11:45:00,79.66,79.66,79.53,79.56,28430.0,78.3818,78.3818,78.2538,78.2834,28430.0
2024-12-31 11:50:00,79.56,79.57,79.48,79.51,36791.0,78.2834,78.2932,78.2046,78.2342,36791.0
2024-12-31 11:55:00,79.51,79.51,79.45,79.46,22050.0,78.2342,78.2342,78.1751,78.185,22050.0
2024-12-31 12:00:00,79.45,79.46,79.4,79.43,28046.0,78.1751,78.185,78.1259,78.1554,28046.0
2024-12-31 12:05:00,79.44,79.51,79.43,79.5,22244.0,78.1653,78.2342,78.1554,78.2243,22244.0
2024-12-31 12:10:00,79.51,79.52,79.46,79.5,20379.0,78.2342,78.244,78.185,78.2243,20379.0
2024-12-31 12:15:00,79.51,79.55,79.49,79.53,32279.0,78.2342,78.2735,78.2145,78.2538,32279.0
2024-12-31 12:20:00,79.52,79.52,79.44,79.51,29910.0,78.244,78.244,78.1653,78.2342,29910.0
2024-12-31 12:25:00,79.51,79.57,79.49,79.49,31818.0,78.2342,78.2932,78.2145,78.2145,31818.0
2024-12-31 12:30:00,79.5,79.51,79.42,79.44,31150.0,78.2243,78.2342,78.1456,78.1653,31150.0
2024-12-31 12:35:00,79.43,79.52,79.42,79.52,26213.0,78.1554,78.244,78.1456,78.244,26213.0
2024-12-31 12:40:00,79.5,79.57,79.48,79.56,17121.0,78.2243,78.2932,78.2046,78.2834,17121.0
2024-12-31 12:45:00,79.57,79.61,79.51,79.57,24067.0,78.2932,78.3326,78.2342,78.2932,24067.0
2024-12-31 12:50:00,79.56,79.63,79.55,79.61,28613.0,78.2834,78.3522,78.2735,78.3326,28613.0
2024-12-31 12:55:00,79.6,79.68,79.59,79.66,32615.0,78.3227,78.4014,78.3129,78.3818,32615.0
2024-12-31 13:00:00,79.66,79.68,79.61,79.62,27007.0,78.3818,78.4014,78.3326,78.3424,27007.0
2024-12-31 13:05:00,79.62,79.66,79.58,79.59,17243.0,78.3424,78.3818,78.303,78.3129,17243.0
2024-12-31 13:10:00,79.59,79.6,79.5,79.51,22560.0,78.3129,78.3227,78.2243,78.2342,22560.0
2024-12-31 13:15:00,79.51,79.51,79.44,79.44,29723.0,78.2342,78.2342,78.1653,78.1653,29723.0
2024-12-31 13:20:00,79.44,79.47,79.39,79.42,36854.0,78.1653,78.1948,78.1161,78.1456,36854.0
2024-12-31 13:25:00,79.41,79.45,79.38,79.45,28058.0,78.1358,78.1751,78.1062,78.1751,28058.0
2024-12-31 13:30:00,79.44,79.57,79.43,79.54,40012.0,78.1653,78.2932,78.1554,78.2637,40012.0
2024-12-31 13:35:00,79.53,79.53,79.45,79.46,24790.0,78.2538,78.2538,78.1751,78.185,24790.0
2024-12-31 13:40:00,79.46,79.57,79.46,79.55,19187.0,78.185,78.2932,78.185,78.2735,19187.0
2024-12-31 13:45:00,79.55,79.64,79.54,79.59,28190.0,78.2735,78.3621,78.2637,78.3129,28190.0
2024-12-31 13:50:00,79.6,79.65,79.59,79.62,19461.0,78.3227,78.3719,78.3129,78.3424,19461.0
2024-12-31 13:55:00,79.63,79.63,79.56,79.57,24741.0,78.3522,78.3522,78.2834,78.2932,24741.0
2024-12-31 14:00:00,79.57,79.63,79.55,79.63,25238.0,78.2932,78.3522,78.2735,78.3522,25238.0
2024-12-31 14:05:00,79.62,79.67,79.6,79.64,20445.0,78.3424,78.3916,78.3227,78.3621,20445.0
2024-12-31 14:10:00,79.63,79.69,79.63,79.68,22712.0,78.3522,78.4113,78.3522,78.4014,22712.0
2024-12-31 14:15:00,79.68,79.68,79.49,79.49,17423.0,78.4014,78.4014,78.2145,78.2145,17423.0
2024-12-31 14:20:00,79.49,79.54,79.46,79.53,33447.0,78.2145,78.2637,78.185,78.2538,33447.0
2024-12-31 14:25:00,79.55,79.6,79.49,79.56,42939.0,78.2735,78.3227,78.2145,78.2834,42939.0
2024-12-31 14:30:00,79.56,79.6,79.55,79.59,16254.0,78.2834,78.3227,78.2735,78.3129,16254.0
2024-12-31 14:35:00,79.6,79.68,79.6,79.65,18141.0,78.3227,78.4014,78.3227,78.3719,18141.0
2024-12-31 14:40:00,79.64,79.65,79.52,79.57,31167.0,78.3621,78.3719,78.244,78.2932,31167.0
2024-12-31 14:45:00,79.57,79.58,79.53,79.53,18894.0,78.2932,78.303,78.2538,78.2538,18894.0
2024-12-31 14:50:00,79.52,79.63,79.52,79.61,24291.0,78.244,78.3522,78.244,78.3326,24291.0
2024-12-31 14:55:00,79.61,79.67,79.6,79.65,12198.0,78.3326,78.3916,78.3227,78.3719,12198.0
2024-12-31 15:00:00,79.66,79.67,79.62,79.64,20104.0,78.3818,78.3916,78.3424,78.3621,20104.0
2024-12-31 15:05:00,79.65,79.73,79.64,79.72,24004.0,78.3719,78.4506,78.3621,78.4408,24004.0
2024-12-31 15:10:00,79.71,79.71,79.58,79.59,22429.0,78.431,78.431,78.303,78.3129,22429.0
2024-12-31 15:15:00,79.59,79.66,79.56,79.61,44773.0,78.3129,78.3818,78.2834,78.3326,44773.0
2024-12-31 15:20:00,79.6,79.71,79.59,79.66,30939.0,78.3227,78.431,78.3129,78.3818,30939.0
2024-12-31 15:25:00,79.67,79.78,79.66,79.75,65028.0,78.3916,78.4998,78.3818,78.4703,65028.0
2024-12-31 15:30:00,79.75,79.76,79.66,79.7,20275.0,78.4703,78.4801,78.3818,78.4211,20275.0
2024-12-31 15:35:00,79.71,79.82,79.71,79.71,36468.0,78.431,78.5392,78.431,78.431,36468.0
2024-12-31 15:40:00,79.71,79.71,79.6,79.62,42411.0,78.431,78.431,78.3227,78.3424,42411.0
2024-12-31 15:45:00,79.62,79.77,79.61,79.75,58201.0,78.3424,78.49,78.3326,78.4703,58201.0
2024-12-31 15:50:00,79.75,79.87,79.75,79.85,107123.0,78.4703,78.5884,78.4703,78.5687,107123.0
2024-12-31 15:55:00,79.84,79.92,79.77,79.89,380953.0,78.5589,78.6376,78.49,78.6081,380953.0
2025-01-02 09:30:00,80.41,80.6,80.2,80.39,75950.0,79.1197,79.3067,78.9131,79.1,75950.0
2025-01-02 09:35:00,80.39,80.67,80.33,80.54,39891.0,79.1,79.3755,79.041,79.2476,39891.0
2025-01-02 09:40:00,80.59,80.67,80.45,80.54,23911.0,79.2968,79.3755,79.1591,79.2476,23911.0
2025-01-02 09:45:00,80.54,80.55,80.38,80.45,19264.0,79.2476,79.2575,79.0902,79.1591,19264.0
2025-01-02 09:50:00,80.47,80.48,80.3,80.36,25990.0,79.1788,79.1886,79.0115,79.0705,25990.0
2025-01-02 09:55:00,80.39,80.42,80.25,80.31,43660.0,79.1,79.1296,78.9623,79.0213,43660.0
2025-01-02 10:00:00,80.32,80.4,80.24,80.3,63253.0,79.0312,79.1099,78.9524,79.0115,63253.0
2025-01-02 10:05:00,80.28,80.34,80.21,80.29,20824.0,78.9918,79.0508,78.9229,79.0016,20824.0
2025-01-02 10:10:00,80.32,80.51,80.32,80.47,24750.0,79.0312,79.2181,79.0312,79.1788,24750.0
2025-01-02 10:15:00,80.45,80.53,80.4,80.42,24370.0,79.1591,79.2378,79.1099,79.1296,24370.0
2025-01-02 10:20:00,80.42,80.44,80.29,80.38,21540.0,79.1296,79.1492,79.0016,79.0902,21540.0
2025-01-02 10:25:00,80.37,80.39,80.27,80.31,23898.0,79.0804,79.1,78.982,79.0213,23898.0
2025-01-02 10:30:00,80.29,80.33,80.26,80.29,15258.0,79.0016,79.041,78.9721,79.0016,15258.0
2025-01-02 10:35:00,80.3,80.35,80.25,80.31,19514.0,79.0115,79.0607,78.9623,79.0213,19514.0
2025-01-02 10:40:00,80.31,80.33,80.3,80.32,17877.0,79.0213,79.041,79.0115,79.0312,17877.0
2025-01-02 10:45:00,80.33,80.37,80.26,80.32,19952.0,79.041,79.0804,78.9721,79.0312,19952.0
2025-01-02 10:50:00,80.33,80.36,80.28,80.32,32424.0,79.041,79.0705,78.9918,79.0312,32424.0
2025-01-02 10:55:00,80.35,80.37,80.26,80.3,26309.0,79.0607,79.0804,78.9721,79.0115,26309.0
2025-01-02 11:00:00,80.3,80.33,80.0,80.04,39718.0,79.0115,79.041,78.7163,78.7557,39718.0
2025-01-02 11:05:00,80.06,80.08,79.98,80.04,12071.0,78.7753,78.795,78.6966,78.7557,12071.0
2025-01-02 11:10:00,80.03,80.09,80.02,80.07,24524.0,78.7458,78.8049,78.736,78.7852,24524.0
2025-01-02 11:15:00,80.08,80.21,80.06,80.2,27549.0,78.795,78.9229,78.7753,78.9131,27549.0
2025-01-02 11:20:00,80.18,80.2,80.03,80.14,33832.0,78.8934,78.9131,78.7458,78.8541,33832.0
2025-01-02 11:25:00,80.15,80.2,80.14,80.18,19429.0,78.8639,78.9131,78.8541,78.8934,19429.0
2025-01-02 11:30:00,80.2,80.22,80.16,80.18,18514.0,78.9131,78.9328,78.8737,78.8934,18514.0
2025-01-02 11:35:00,80.18,80.33,80.17,80.32,19786.0,78.8934,79.041,78.8836,79.0312,19786.0
2025-01-02 11:40:00,80.32,80.4,80.32,80.33,15873.0,79.0312,79.1099,79.0312,79.041,15873.0
2025-01-02 11:45:00,80.32,80.33,80.25,80.3,96566.0,79.0312,79.041,78.9623,79.0115,96566.0
2025-01-02 11:50:00,80.29,80.33,80.19,80.21,23837.0,79.0016,79.041,78.9032,78.9229,23837.0
2025-01-02 11:55:00,80.21,80.27,80.18,80.19,16291.0,78.9229,78.982,78.8934,78.9032,16291.0
2025-01-02 12:00:00,80.22,80.27,80.18,80.23,15409.0,78.9328,78.982,78.8934,78.9426,15409.0
2025-01-02 12:05:00,80.23,80.35,80.21,80.34,33030.0,78.9426,79.0607,78.9229,79.0508,33030.0
2025-01-02 12:10:00,80.34,80.44,80.34,80.38,20043.0,79.0508,79.1492,79.0508,79.0902,20043.0
2025-01-02 12:15:00,80.4,80.44,80.38,80.42,23812.0,79.1099,79.1492,79.0902,79.1296,23812.0
2025-01-02 12:20:00,80.41,80.44,80.36,80.4,32893.0,79.1197,79.1492,79.0705,79.1099,32893.0
2025-01-02 12:25:00,80.4,80.4,80.31,80.33,25422.0,79.1099,79.1099,79.0213,79.041,25422.0
2025-01-02 12:30:00,80.33,80.35,80.24,80.29,25553.0,79.041,79.0607,78.9524,79.0016,25553.0
2025-01-02 12:35:00,80.3,80.31,80.12,80.12,18301.0,79.0115,79.0213,78.8344,78.8344,18301.0
2025-01-02 12:40:00,80.13,80.18,80.02,80.08,19764.0,78.8442,78.8934,78.736,78.795,19764.0
2025-01-02 12:45:00,80.07,80.12,80.03,80.1,12038.0,78.7852,78.8344,78.7458,78.8147,12038.0
2025-01-02 12:50:00,80.08,80.15,80.04,80.07,16293.0,78.795,78.8639,78.7557,78.7852,16293.0
2025-01-02 12:55:00,80.08,80.17,80.07,80.14,14689.0,78.795,78.8836,78.7852,78.8541,14689.0
2025-01-02 13:00:00,80.14,80.14,80.0,80.02,24573.0,78.8541,78.8541,78.7163,78.736,24573.0
2025-01-02 13:05:00,80.01,80.11,80.01,80.06,17736.0,78.7261,78.8245,78.7261,78.7753,17736.0
2025-01-02 13:10:00,80.06,80.06,79.99,79.99,39535.0,78.7753,78.7753,78.7065,78.7065,39535.0
2025-01-02 13:15:00,79.99,80.01,79.95,79.99,16703.0,78.7065,78.7261,78.6671,78.7065,16703.0
2025-01-02 13:20:00,79.99,80.06,79.98,80.02,18826.0,78.7065,78.7753,78.6966,78.736,18826.0
2025-01-02 13:25:00,80.0,80.03,79.98,80.03,21952.0,78.7163,78.7458,78.6966,78.7458,21952.0
2025-01-02 13:30:00,80.02,80.03,79.91,79.94,36296.0,78.736,78.7458,78.6277,78.6573,36296.0
2025-01-02 13:35:00,79.95,80.04,79.95,80.01,15709.0,78.6671,78.7557,78.6671,78.7261,15709.0
2025-01-02 13:40:00,80.0,80.07,79.94,80.07,35056.0,78.7163,78.7852,78.6573,78.7852,35056.0
2025-01-02 13:45:00,80.06,80.06,79.91,79.93,20919.0,78.7753,78.7753,78.6277,78.6474,20919.0
2025-01-02 13:50:00,79.92,79.95,79.85,79.87,14531.0,78.6376,78.6671,78.5687,78.5884,14531.0
2025-01-02 13:55:00,79.88,80.04,79.87,80.02,29545.0,78.5982,78.7557,78.5884,78.736,29545.0
2025-01-02 14:00:00,80.02,80.06,79.96,80.06,22524.0,78.736,78.7753,78.6769,78.7753,22524.0
2025-01-02 14:05:00,80.05,80.06,79.96,79.97,27898.0,78.7655,78.7753,78.6769,78.6868,27898.0
2025-01-02 14:10:00,79.95,79.99,79.9,79.91,17342.0,78.6671,78.7065,78.6179,78.6277,17342.0
2025-01-02 14:15:00,79.92,79.97,79.91,79.95,26836.0,78.6376,78.6868,78.6277,78.6671,26836.0
2025-01-02 14:20:00,79.95,80.04,79.94,80.04,22888.0,78.6671,78.7557,78.6573,78.7557,22888.0
2025-01-02 14:25:00,80.03,80.14,80.03,80.14,54060.0,78.7458,78.8541,78.7458,78.8541,54060.0
2025-01-02 14:30:00,80.13,80.14,80.04,80.05,30259.0,78.8442,78.8541,78.7557,78.7655,30259.0
2025-01-02 14:35:00,80.05,80.09,80.0,80.07,24640.0,78.7655,78.8049,78.7163,78.7852,24640.0
2025-01-02 14:40:00,80.07,80.11,80.06,80.08,16673.0,78.7852,78.8245,78.7753,78.795,16673.0
2025-01-02 14:45:00,80.09,80.09,80.01,80.03,25112.0,78.8049,78.8049,78.7261,78.7458,25112.0
2025-01-02 14:50:00,80.03,80.13,80.03,80.08,24116.0,78.7458,78.8442,78.7458,78.795,24116.0
2025-01-02 14:55:00,80.07,80.08,79.95,79.95,22279.0,78.7852,78.795,78.6671,78.6671,22279.0
2025-01-02 15:00:00,79.96,80.16,79.95,80.16,17966.0,78.6769,78.8737,78.6671,78.8737,17966.0
2025-01-02 15:05:00,80.15,80.24,80.11,80.22,22808.0,78.8639,78.9524,78.8245,78.9328,22808.0
2025-01-02 15:10:00,80.22,80.26,80.2,80.23,25072.0,78.9328,78.9721,78.9131,78.9426,25072.0
2025-01-02 15:15:00,80.22,80.26,80.2,80.25,22303.0,78.9328,78.9721,78.9131,78.9623,22303.0
2025-01-02 15:20:00,80.26,80.32,80.23,80.24,32188.0,78.9721,79.0312,78.9426,78.9524,32188.0
2025-01-02 15:25:00,80.24,80.27,80.2,80.2,13472.0,78.9524,78.982,78.9131,78.9131,13472.0
2025-01-02 15:30:00,80.22,80.3,80.17,80.21,29789.0,78.9328,79.0115,78.8836,78.9229,29789.0
2025-01-02 15:35:00,80.21,80.21,80.13,80.16,26966.0,78.9229,78.9229,78.8442,78.8737,26966.0
2025-01-02 15:40:00,80.17,80.25,80.16,80.2,57052.0,78.8836,78.9623,78.8737,78.9131,57052.0
2025-01-02 15:45:00,80.2,80.26,80.17,80.18,35715.0,78.9131,78.9721,78.8836,78.8934,35715.0
2025-01-02 15:50:00,80.18,80.23,80.01,80.02,135733.0,78.8934,78.9426,78.7261,78.736,135733.0
2025-01-02 15:55:00,80.03,80.24,80.03,80.21,444795.0,78.7458,78.9524,78.7458,78.9229,444795.0
2025-01-03 09:30:00,80.5,80.78,80.35,80.64,146252.0,79.2083,79.4838,79.0607,79.346,146252.0
2025-01-03 09:35:00,80.66,80.71,80.3,80.35,48414.0,79.3657,79.4149,79.0115,79.0607,48414.0
2025-01-03 09:40:00,80.37,80.43,80.23,80.27,19585.0,79.0804,79.1394,78.9426,78.982,19585.0
2025-01-03 09:45:00,80.27,80.27,80.05,80.12,58309.0,78.982,78.982,78.7655,78.8344,58309.0
2025-01-03 09:50:00,80.1,80.22,79.98,80.22,32649.0,78.8147,78.9328,78.6966,78.9328,32649.0
2025-01-03 09:55:00,80.2,80.25,80.09,80.13,27910.0,78.9131,78.9623,78.8049,78.8442,27910.0
2025-01-03 10:00:00,80.15,80.25,80.07,80.25,15144.0,78.8639,78.9623,78.7852,78.9623,15144.0
2025-01-03 10:05:00,80.25,80.38,80.23,80.38,20118.0,78.9623,79.0902,78.9426,79.0902,20118.0
2025-01-03 10:10:00,80.37,80.42,80.32,80.37,39180.0,79.0804,79.1296,79.0312,79.0804,39180.0
2025-01-03 10:15:00,80.39,80.4,80.25,80.3,59775.0,79.1,79.1099,78.9623,79.0115,59775.0
2025-01-03 10:20:00,80.28,80.36,80.25,80.33,15828.0,78.9918,79.0705,78.9623,79.041,15828.0
2025-01-03 10:25:00,80.33,80.39,80.26,80.38,20248.0,79.041,79.1,78.9721,79.0902,20248.0
2025-01-03 10:30:00,80.36,80.41,80.31,80.35,24913.0,79.0705,79.1197,79.0213,79.0607,24913.0
2025-01-03 10:35:00,80.37,80.38,80.22,80.37,55279.0,79.0804,79.0902,78.9328,79.0804,55279.0
2025-01-03 10:40:00,80.37,80.55,80.37,80.47,32027.0,79.0804,79.2575,79.0804,79.1788,32027.0
2025-01-03 10:45:00,80.45,80.47,80.36,80.42,10254.0,79.1591,79.1788,79.0705,79.1296,10254.0
2025-01-03 10:50:00,80.41,80.5,80.41,80.49,12386.0,79.1197,79.2083,79.1197,79.1984,12386.0
2025-01-03 10:55:00,80.52,80.53,80.45,80.48,24226.0,79.228,79.2378,79.1591,79.1886,24226.0
2025-01-03 11:00:00,80.47,80.53,80.47,80.48,11320.0,79.1788,79.2378,79.1788,79.1886,11320.0
2025-01-03 11:05:00,80.46,80.48,80.4,80.47,12457.0,79.1689,79.1886,79.1099,79.1788,12457.0
2025-01-03 11:10:00,80.47,80.5,80.41,80.43,29088.0,79.1788,79.2083,79.1197,79.1394,29088.0
2025-01-03 11:15:00,80.44,80.45,80.36,80.4,15861.0,79.1492,79.1591,79.0705,79.1099,15861.0
2025-01-03 11:20:00,80.4,80.43,80.39,80.41,7900.0,79.1099,79.1394,79.1,79.1197,7900.0
2025-01-03 11:25:00,80.39,80.5,80.38,80.47,17292.0,79.1,79.2083,79.0902,79.1788,17292.0
2025-01-03 11:30:00,80.47,80.5,80.3,80.4,131805.0,79.1788,79.2083,79.0115,79.1099,131805.0
2025-01-03 11:35:00,80.42,80.49,80.38,80.39,20428.0,79.1296,79.1984,79.0902,79.1,20428.0
2025-01-03 11:40:00,80.39,80.51,80.36,80.5,14876.0,79.1,79.2181,79.0705,79.2083,14876.0
2025-01-03 11:45:00,80.5,80.5,80.45,80.48,15074.0,79.2083,79.2083,79.1591,79.1886,15074.0
2025-01-03 11:50:00,80.48,80.5,80.43,80.5,13018.0,79.1886,79.2083,79.1394,79.2083,13018.0
2025-01-03 11:55:00,80.48,80.51,80.38,80.38,18758.0,79.1886,79.2181,79.0902,79.0902,18758.0
2025-01-03 12:00:00,80.38,80.46,80.38,80.45,12537.0,79.0902,79.1689,79.0902,79.1591,12537.0
2025-01-03 12:05:00,80.47,80.61,80.47,80.6,10838.0,79.1788,79.3165,79.1788,79.3067,10838.0
2025-01-03 12:10:00,80.59,80.61,80.55,80.55,12630.0,79.2968,79.3165,79.2575,79.2575,12630.0
2025-01-03 12:15:00,80.55,80.61,80.52,80.53,31899.0,79.2575,79.3165,79.228,79.2378,31899.0
2025-01-03 12:20:00,80.53,80.61,80.53,80.61,14994.0,79.2378,79.3165,79.2378,79.3165,14994.0
2025-01-03 12:25:00,80.6,80.65,80.58,80.59,15250.0,79.3067,79.3559,79.287,79.2968,15250.0
2025-01-03 12:30:00,80.58,80.58,80.5,80.53,12110.0,79.287,79.287,79.2083,79.2378,12110.0
2025-01-03 12:35:00,80.52,80.56,80.51,80.54,7387.0,79.228,79.2673,79.2181,79.2476,7387.0
2025-01-03 12:40:00,80.55,80.59,80.54,80.57,18232.0,79.2575,79.2968,79.2476,79.2772,18232.0
2025-01-03 12:45:00,80.58,80.59,80.56,80.56,10939.0,79.287,79.2968,79.2673,79.2673,10939.0
2025-01-03 12:50:00,80.57,80.58,80.51,80.53,10871.0,79.2772,79.287,79.2181,79.2378,10871.0
2025-01-03 12:55:00,80.54,80.63,80.54,80.62,7928.0,79.2476,79.3362,79.2476,79.3263,7928.0
2025-01-03 13:00:00,80.63,80.63,80.57,80.62,9259.0,79.3362,79.3362,79.2772,79.3263,9259.0
2025-01-03 13:05:00,80.63,80.66,80.62,80.64,10909.0,79.3362,79.3657,79.3263,79.346,10909.0
2025-01-03 13:10:00,80.64,80.66,80.62,80.65,19821.0,79.346,79.3657,79.3263,79.3559,19821.0
2025-01-03 13:15:00,80.66,80.7,80.65,80.7,17610.0,79.3657,79.4051,79.3559,79.4051,17610.0
2025-01-03 13:20:00,80.69,80.73,80.62,80.62,16947.0,79.3952,79.4346,79.3263,79.3263,16947.0
2025-01-03 13:25:00,80.62,80.69,80.6,80.69,22692.0,79.3263,79.3952,79.3067,79.3952,22692.0
2025-01-03 13:30:00,80.69,80.69,80.54,80.55,27060.0,79.3952,79.3952,79.2476,79.2575,27060.0
2025-01-03 13:35:00,80.56,80.67,80.55,80.67,20206.0,79.2673,79.3755,79.2575,79.3755,20206.0
2025-01-03 13:40:00,80.66,80.69,80.61,80.61,20235.0,79.3657,79.3952,79.3165,79.3165,20235.0
2025-01-03 13:45:00,80.62,80.64,80.61,80.62,7087.0,79.3263,79.346,79.3165,79.3263,7087.0
2025-01-03 13:50:00,80.64,80.69,80.61,80.64,13122.0,79.346,79.3952,79.3165,79.346,13122.0
2025-01-03 13:55:00,80.65,80.67,80.59,80.64,17698.0,79.3559,79.3755,79.2968,79.346,17698.0
2025-01-03 14:00:00,80.65,80.65,80.62,80.63,8086.0,79.3559,79.3559,79.3263,79.3362,8086.0
2025-01-03 14:05:00,80.62,80.65,80.6,80.65,15342.0,79.3263,79.3559,79.3067,79.3559,15342.0
2025-01-03 14:10:00,80.65,80.69,80.61,80.65,24449.0,79.3559,79.3952,79.3165,79.3559,24449.0
2025-01-03 14:15:00,80.65,80.71,80.63,80.7,18940.0,79.3559,79.4149,79.3362,79.4051,18940.0
2025-01-03 14:20:00,80.71,80.73,80.68,80.72,12056.0,79.4149,79.4346,79.3854,79.4247,12056.0
2025-01-03 14:25:00,80.72,80.73,80.67,80.72,15869.0,79.4247,79.4346,79.3755,79.4247,15869.0
2025-01-03 14:30:00,80.72,80.77,80.69,80.77,19216.0,79.4247,79.4739,79.3952,79.4739,19216.0
2025-01-03 14:35:00,80.77,80.81,80.74,80.77,19865.0,79.4739,79.5133,79.4444,79.4739,19865.0
2025-01-03 14:40:00,80.77,80.83,80.75,80.83,37625.0,79.4739,79.533,79.4543,79.533,37625.0
2025-01-03 14:45:00,80.83,80.88,80.81,80.87,20132.0,79.533,79.5822,79.5133,79.5723,20132.0
2025-01-03 14:50:00,80.87,80.9,80.83,80.89,33664.0,79.5723,79.6019,79.533,79.592,33664.0
2025-01-03 14:55:00,80.9,80.9,80.8,80.83,48320.0,79.6019,79.6019,79.5035,79.533,48320.0
2025-01-03 15:00:00,80.83,80.85,80.74,80.82,25319.0,79.533,79.5527,79.4444,79.5231,25319.0
2025-01-03 15:05:00,80.81,80.88,80.81,80.88,22406.0,79.5133,79.5822,79.5133,79.5822,22406.0
2025-01-03 15:10:00,80.89,80.94,80.87,80.89,32303.0,79.592,79.6412,79.5723,79.592,32303.0
2025-01-03 15:15:00,80.88,80.92,80.86,80.91,20321.0,79.5822,79.6215,79.5625,79.6117,20321.0
2025-01-03 15:20:00,80.91,80.91,80.83,80.88,32878.0,79.6117,79.6117,79.533,79.5822,32878.0
2025-01-03 15:25:00,80.88,80.93,80.86,80.87,57734.0,79.5822,79.6314,79.5625,79.5723,57734.0
2025-01-03 15:30:00,80.86,80.87,80.8,80.85,40867.0,79.5625,79.5723,79.5035,79.5527,40867.0
2025-01-03 15:35:00,80.85,80.93,80.82,80.92,42350.0,79.5527,79.6314,79.5231,79.6215,42350.0
2025-01-03 15:40:00,80.92,80.93,80.84,80.86,41245.0,79.6215,79.6314,79.5428,79.5625,41245.0
2025-01-03 15:45:00,80.86,80.88,80.78,80.84,34294.0,79.5625,79.5822,79.4838,79.5428,34294.0
2025-01-03 15:50:00,80.83,80.93,80.82,80.87,71816.0,79.533,79.6314,79.5231,79.5723,71816.0
2025-01-03 15:55:00,80.87,81.0,80.87,80.95,277336.0,79.5723,79.7003,79.5723,79.6511,277336.0
2025-01-06 09:30:00,80.52,80.75,80.3,80.56,149605.0,79.228,79.4543,79.0115,79.2673,149605.0
2025-01-06 09:35:00,80.55,80.66,80.42,80.45,58535.0,79.2575,79.3657,79.1296,79.1591,58535.0
2025-01-06 09:40:00,80.43,80.83,80.41,80.82,43693.0,79.1394,79.533,79.1197,79.5231,43693.0
2025-01-06 09:45:00,80.83,80.95,80.78,80.81,51431.0,79.533,79.6511,79.4838,79.5133,51431.0
2025-01-06 09:50:00,80.83,80.98,80.73,80.85,30665.0,79.533,79.6806,79.4346,79.5527,30665.0
2025-01-06 09:55:00,80.86,80.98,80.85,80.92,27206.0,79.5625,79.6806,79.5527,79.6215,27206.0
2025-01-06 10:00:00,80.9,81.05,80.9,80.98,31546.0,79.6019,79.7494,79.6019,79.6806,31546.0
2025-01-06 10:05:00,80.97,81.04,80.85,80.89,37807.0,79.6707,79.7396,79.5527,79.592,37807.0
2025-01-06 10:10:00,80.9,81.08,80.88,81.03,54246.0,79.6019,79.779,79.5822,79.7298,54246.0
2025-01-06 10:15:00,81.04,81.04,80.92,80.98,15777.0,79.7396,79.7396,79.6215,79.6806,15777.0
2025-01-06 10:20:00,80.93,80.93,80.8,80.84,11200.0,79.6314,79.6314,79.5035,79.5428,11200.0
2025-01-06 10:25:00,80.83,80.85,80.76,80.82,18084.0,79.533,79.5527,79.4641,79.5231,18084.0
2025-01-06 10:30:00,80.82,80.85,80.72,80.84,19843.0,79.5231,79.5527,79.4247,79.5428,19843.0
2025-01-06 10:35:00,80.84,80.91,80.81,80.85,20181.0,79.5428,79.6117,79.5133,79.5527,20181.0
2025-01-06 10:40:00,80.85,80.95,80.84,80.92,15030.0,79.5527,79.6511,79.5428,79.6215,15030.0
2025-01-06 10:45:00,80.89,80.95,80.84,80.89,12895.0,79.592,79.6511,79.5428,79.592,12895.0
2025-01-06 10:50:00,80.9,80.97,80.86,80.97,15104.0,79.6019,79.6707,79.5625,79.6707,15104.0
2025-01-06 10:55:00,80.97,81.06,80.95,80.95,37106.0,79.6707,79.7593,79.6511,79.6511,37106.0
2025-01-06 11:00:00,80.96,81.09,80.96,80.96,122373.0,79.6609,79.7888,79.6609,79.6609,122373.0
2025-01-06 11:05:00,80.97,80.97,80.84,80.9,24751.0,79.6707,79.6707,79.5428,79.6019,24751.0
2025-01-06 11:10:00,80.91,81.0,80.89,81.0,37864.0,79.6117,79.7003,79.592,79.7003,37864.0
2025-01-06 11:15:00,81.0,81.12,80.97,81.06,39421.0,79.7003,79.8183,79.6707,79.7593,39421.0
2025-01-06 11:20:00,81.06,81.06,80.95,80.98,27968.0,79.7593,79.7593,79.6511,79.6806,27968.0
2025-01-06 11:25:00,80.98,80.98,80.89,80.95,25277.0,79.6806,79.6806,79.592,79.6511,25277.0
2025-01-06 11:30:00,80.95,81.06,80.94,80.97,28635.0,79.6511,79.7593,79.6412,79.6707,28635.0
2025-01-06 11:35:00,80.96,81.07,80.95,81.04,21371.0,79.6609,79.7691,79.6511,79.7396,21371.0
2025-01-06 11:40:00,81.03,81.09,80.99,81.05,21223.0,79.7298,79.7888,79.6904,79.7494,21223.0
2025-01-06 11:45:00,81.06,81.11,81.03,81.09,23134.0,79.7593,79.8085,79.7298,79.7888,23134.0
2025-01-06 11:50:00,81.09,81.11,81.05,81.08,21331.0,79.7888,79.8085,79.7494,79.779,21331.0
2025-01-06 11:55:00,81.08,81.14,81.02,81.02,18337.0,79.779,79.838,79.7199,79.7199,18337.0
2025-01-06 12:00:00,81.04,81.12,81.04,81.06,11138.0,79.7396,79.8183,79.7396,79.7593,11138.0
2025-01-06 12:05:00,81.04,81.06,80.92,80.97,20645.0,79.7396,79.7593,79.6215,79.6707,20645.0
2025-01-06 12:10:00,80.96,81.07,80.94,81.03,66555.0,79.6609,79.7691,79.6412,79.7298,66555.0
2025-01-06 12:15:00,81.03,81.03,80.97,80.97,31130.0,79.7298,79.7298,79.6707,79.6707,31130.0
2025-01-06 12:20:00,80.99,80.99,80.9,80.92,23553.0,79.6904,79.6904,79.6019,79.6215,23553.0
2025-01-06 12:25:00,80.92,80.93,80.84,80.86,34240.0,79.6215,79.6314,79.5428,79.5625,34240.0
2025-01-06 12:30:00,80.85,80.87,80.81,80.82,79166.0,79.5527,79.5723,79.5133,79.5231,79166.0
2025-01-06 12:35:00,80.81,81.04,80.81,81.04,30319.0,79.5133,79.7396,79.5133,79.7396,30319.0
2025-01-06 12:40:00,81.04,81.06,81.0,81.05,30577.0,79.7396,79.7593,79.7003,79.7494,30577.0
2025-01-06 12:45:00,81.06,81.07,80.98,80.98,17785.0,79.7593,79.7691,79.6806,79.6806,17785.0
2025-01-06 12:50:00,80.99,81.0,80.86,80.86,16135.0,79.6904,79.7003,79.5625,79.5625,16135.0
2025-01-06 12:55:00,80.85,80.93,80.82,80.92,22109.0,79.5527,79.6314,79.5231,79.6215,22109.0
2025-01-06 13:00:00,80.93,80.97,80.84,80.94,30680.0,79.6314,79.6707,79.5428,79.6412,30680.0
2025-01-06 13:05:00,80.94,80.95,80.82,80.83,12642.0,79.6412,79.6511,79.5231,79.533,12642.0
2025-01-06 13:10:00,80.83,80.9,80.83,80.89,32525.0,79.533,79.6019,79.533,79.592,32525.0
2025-01-06 13:15:00,80.9,80.95,80.88,80.91,21970.0,79.6019,79.6511,79.5822,79.6117,21970.0
2025-01-06 13:20:00,80.9,80.97,80.89,80.91,12830.0,79.6019,79.6707,79.592,79.6117,12830.0
2025-01-06 13:25:00,80.91,80.93,80.9,80.92,14500.0,79.6117,79.6314,79.6019,79.6215,14500.0
2025-01-06 13:30:00,80.92,80.93,80.78,80.8,120454.0,79.6215,79.6314,79.4838,79.5035,120454.0
2025-01-06 13:35:00,80.8,80.88,80.8,80.82,39009.0,79.5035,79.5822,79.5035,79.5231,39009.0
2025-01-06 13:40:00,80.81,80.81,80.72,80.74,237415.0,79.5133,79.5133,79.4247,79.4444,237415.0
2025-01-06 13:45:00,80.73,80.76,80.6,80.62,56175.0,79.4346,79.4641,79.3067,79.3263,56175.0
2025-01-06 13:50:00,80.6,80.62,80.5,80.5,68471.0,79.3067,79.3263,79.2083,79.2083,68471.0
2025-01-06 13:55:00,80.49,80.56,80.48,80.52,36514.0,79.1984,79.2673,79.1886,79.228,36514.0
2025-01-06 14:00:00,80.52,80.52,80.39,80.39,38394.0,79.228,79.228,79.1,79.1,38394.0
2025-01-06 14:05:00,80.38,80.44,80.36,80.37,22434.0,79.0902,79.1492,79.0705,79.0804,22434.0
2025-01-06 14:10:00,80.37,80.41,80.34,80.38,40830.0,79.0804,79.1197,79.0508,79.0902,40830.0
2025-01-06 14:15:00,80.37,80.44,80.35,80.41,23177.0,79.0804,79.1492,79.0607,79.1197,23177.0
2025-01-06 14:20:00,80.41,80.42,80.32,80.32,26142.0,79.1197,79.1296,79.0312,79.0312,26142.0
2025-01-06 14:25:00,80.32,80.37,80.28,80.28,42688.0,79.0312,79.0804,78.9918,78.9918,42688.0
2025-01-06 14:30:00,80.28,80.32,80.27,80.27,33692.0,78.9918,79.0312,78.982,78.982,33692.0
2025-01-06 14:35:00,80.27,80.33,80.19,80.19,54470.0,78.982,79.041,78.9032,78.9032,54470.0
2025-01-06 14:40:00,80.19,80.25,80.13,80.16,34190.0,78.9032,78.9623,78.8442,78.8737,34190.0
2025-01-06 14:45:00,80.15,80.23,80.13,80.19,37703.0,78.8639,78.9426,78.8442,78.9032,37703.0
2025-01-06 14:50:00,80.18,80.19,80.1,80.13,26644.0,78.8934,78.9032,78.8147,78.8442,26644.0
2025-01-06 14:55:00,80.12,80.13,80.02,80.1,39232.0,78.8344,78.8442,78.736,78.8147,39232.0
2025-01-06 15:00:00,80.09,80.11,80.03,80.06,34634.0,78.8049,78.8245,78.7458,78.7753,34634.0
2025-01-06 15:05:00,80.05,80.09,80.03,80.05,55278.0,78.7655,78.8049,78.7458,78.7655,55278.0
2025-01-06 15:10:00,80.04,80.06,79.97,79.98,41554.0,78.7557,78.7753,78.6868,78.6966,41554.0
2025-01-06 15:15:00,79.98,79.98,79.9,79.93,48119.0,78.6966,78.6966,78.6179,78.6474,48119.0
2025-01-06 15:20:00,79.93,79.94,79.85,79.88,64489.0,78.6474,78.6573,78.5687,78.5982,64489.0
2025-01-06 15:25:00,79.88,79.91,79.83,79.88,53653.0,78.5982,78.6277,78.549,78.5982,53653.0
2025-01-06 15:30:00,79.88,79.93,79.81,79.85,62189.0,78.5982,78.6474,78.5293,78.5687,62189.0
2025-01-06 15:35:00,79.85,79.9,79.77,79.79,54850.0,78.5687,78.6179,78.49,78.5097,54850.0
2025-01-06 15:40:00,79.78,79.82,79.71,79.72,98408.0,78.4998,78.5392,78.431,78.4408,98408.0
2025-01-06 15:45:00,79.72,79.77,79.66,79.73,74662.0,78.4408,78.49,78.3818,78.4506,74662.0
2025-01-06 15:50:00,79.73,79.89,79.72,79.79,109385.0,78.4506,78.6081,78.4408,78.5097,109385.0
2025-01-06 15:55:00,79.79,79.86,79.67,79.85,388050.0,78.5097,78.5785,78.3916,78.5687,388050.0
2025-01-07 09:30:00,80.37,80.72,80.2,80.52,256395.0,79.0804,79.4247,78.9131,79.228,256395.0
2025-01-07 09:35:00,80.42,80.5,79.99,80.33,132652.0,79.1296,79.2083,78.7065,79.041,132652.0
2025-01-07 09:40:00,80.36,80.45,80.19,80.26,44115.0,79.0705,79.1591,78.9032,78.9721,44115.0
2025-01-07 09:45:00,80.25,80.36,80.18,80.28,50333.0,78.9623,79.0705,78.8934,78.9918,50333.0
2025-01-07 09:50:00,80.26,80.4,80.26,80.36,63048.0,78.9721,79.1099,78.9721,79.0705,63048.0
2025-01-07 09:55:00,80.34,80.63,80.34,80.57,123225.0,79.0508,79.3362,79.0508,79.2772,123225.0
2025-01-07 10:00:00,80.57,80.73,80.45,80.68,46956.0,79.2772,79.4346,79.1591,79.3854,46956.0
2025-01-07 10:05:00,80.68,80.74,80.53,80.65,39992.0,79.3854,79.4444,79.2378,79.3559,39992.0
2025-01-07 10:10:00,80.67,80.68,80.48,80.57,314000.0,79.3755,79.3854,79.1886,79.2772,314000.0
2025-01-07 10:15:00,80.56,80.64,80.37,80.64,62819.0,79.2673,79.346,79.0804,79.346,62819.0
2025-01-07 10:20:00,80.64,80.85,80.59,80.84,41767.0,79.346,79.5527,79.2968,79.5428,41767.0
2025-01-07 10:25:00,80.85,81.07,80.85,80.99,29187.0,79.5527,79.7691,79.5527,79.6904,29187.0
2025-01-07 10:30:00,81.0,81.03,80.85,80.86,35143.0,79.7003,79.7298,79.5527,79.5625,35143.0
2025-01-07 10:35:00,80.85,81.02,80.8,80.84,46026.0,79.5527,79.7199,79.5035,79.5428,46026.0
2025-01-07 10:40:00,80.88,80.88,80.69,80.69,19449.0,79.5822,79.5822,79.3952,79.3952,19449.0
2025-01-07 10:45:00,80.69,80.69,80.44,80.47,32439.0,79.3952,79.3952,79.1492,79.1788,32439.0
2025-01-07 10:50:00,80.46,80.61,80.43,80.49,45367.0,79.1689,79.3165,79.1394,79.1984,45367.0
2025-01-07 10:55:00,80.49,80.7,80.44,80.65,32541.0,79.1984,79.4051,79.1492,79.3559,32541.0
2025-01-07 11:00:00,80.69,80.69,80.49,80.51,53196.0,79.3952,79.3952,79.1984,79.2181,53196.0
2025-01-07 11:05:00,80.51,80.56,80.44,80.46,28780.0,79.2181,79.2673,79.1492,79.1689,28780.0
2025-01-07 11:10:00,80.46,80.47,80.31,80.36,39569.0,79.1689,79.1788,79.0213,79.0705,39569.0
2025-01-07 11:15:00,80.35,80.37,80.21,80.27,22155.0,79.0607,79.0804,78.9229,78.982,22155.0
2025-01-07 11:20:00,80.28,80.33,80.12,80.12,20570.0,78.9918,79.041,78.8344,78.8344,20570.0
2025-01-07 11:25:00,80.12,80.22,80.08,80.22,19953.0,78.8344,78.9328,78.795,78.9328,19953.0
2025-01-07 11:30:00,80.22,80.28,80.08,80.08,49115.0,78.9328,78.9918,78.795,78.795,49115.0
2025-01-07 11:35:00,80.08,80.2,80.0,80.19,34861.0,78.795,78.9131,78.7163,78.9032,34861.0
2025-01-07 11:40:00,80.19,80.21,80.07,80.14,21509.0,78.9032,78.9229,78.7852,78.8541,21509.0
2025-01-07 11:45:00,80.13,80.28,80.11,80.26,20683.0,78.8442,78.9918,78.8245,78.9721,20683.0
2025-01-07 11:50:00,80.26,80.27,80.12,80.2,24300.0,78.9721,78.982,78.8344,78.9131,24300.0
2025-01-07 11:55:00,80.2,80.22,80.11,80.16,22268.0,78.9131,78.9328,78.8245,78.8737,22268.0
2025-01-07 12:00:00,80.15,80.22,80.13,80.18,20292.0,78.8639,78.9328,78.8442,78.8934,20292.0
2025-01-07 12:05:00,80.18,80.2,80.09,80.1,18114.0,78.8934,78.9131,78.8049,78.8147,18114.0
2025-01-07 12:10:00,80.12,80.2,80.11,80.19,37536.0,78.8344,78.9131,78.8245,78.9032,37536.0
2025-01-07 12:15:00,80.19,80.31,80.18,80.3,55688.0,78.9032,79.0213,78.8934,79.0115,55688.0
2025-01-07 12:20:00,80.29,80.29,80.17,80.23,10585.0,79.0016,79.0016,78.8836,78.9426,10585.0
2025-01-07 12:25:00,80.22,80.23,80.08,80.19,22307.0,78.9328,78.9426,78.795,78.9032,22307.0
2025-01-07 12:30:00,80.18,80.3,80.18,80.27,18124.0,78.8934,79.0115,78.8934,78.982,18124.0
2025-01-07 12:35:00,80.27,80.28,80.18,80.24,16231.0,78.982,78.9918,78.8934,78.9524,16231.0
2025-01-07 12:40:00,80.23,80.3,80.19,80.29,22313.0,78.9426,79.0115,78.9032,79.0016,22313.0
2025-01-07 12:45:00,80.29,80.29,80.23,80.24,13573.0,79.0016,79.0016,78.9426,78.9524,13573.0
2025-01-07 12:50:00,80.25,80.25,80.18,80.22,20037.0,78.9623,78.9623,78.8934,78.9328,20037.0
2025-01-07 12:55:00,80.22,80.34,80.21,80.32,30040.0,78.9328,79.0508,78.9229,79.0312,30040.0
2025-01-07 13:00:00,80.33,80.33,80.28,80.28,14251.0,79.041,79.041,78.9918,78.9918,14251.0
2025-01-07 13:05:00,80.28,80.36,80.26,80.35,22166.0,78.9918,79.0705,78.9721,79.0607,22166.0
2025-01-07 13:10:00,80.34,80.37,80.15,80.15,24453.0,79.0508,79.0804,78.8639,78.8639,24453.0
2025-01-07 13:15:00,80.17,80.22,80.12,80.18,28385.0,78.8836,78.9328,78.8344,78.8934,28385.0
2025-01-07 13:20:00,80.18,80.21,80.16,80.2,17702.0,78.8934,78.9229,78.8737,78.9131,17702.0
2025-01-07 13:25:00,80.19,80.24,80.18,80.21,31296.0,78.9032,78.9524,78.8934,78.9229,31296.0
2025-01-07 13:30:00,80.22,80.23,80.19,80.2,14674.0,78.9328,78.9426,78.9032,78.9131,14674.0
2025-01-07 13:35:00,80.2,80.2,80.14,80.18,25104.0,78.9131,78.9131,78.8541,78.8934,25104.0
2025-01-07 13:40:00,80.17,80.18,80.11,80.17,22415.0,78.8836,78.8934,78.8245,78.8836,22415.0
2025-01-07 13:45:00,80.17,80.32,80.17,80.27,18881.0,78.8836,79.0312,78.8836,78.982,18881.0
2025-01-07 13:50:00,80.27,80.28,80.19,80.19,18226.0,78.982,78.9918,78.9032,78.9032,18226.0
2025-01-07 13:55:00,80.21,80.3,80.2,80.27,16035.0,78.9229,79.0115,78.9131,78.982,16035.0
2025-01-07 14:00:00,80.27,80.31,80.2,80.2,18308.0,78.982,79.0213,78.9131,78.9131,18308.0
2025-01-07 14:05:00,80.19,80.21,80.16,80.18,16430.0,78.9032,78.9229,78.8737,78.8934,16430.0
2025-01-07 14:10:00,80.18,80.22,80.17,80.18,38247.0,78.8934,78.9328,78.8836,78.8934,38247.0
2025-01-07 14:15:00,80.18,80.23,80.17,80.23,30078.0,78.8934,78.9426,78.8836,78.9426,30078.0
2025-01-07 14:20:00,80.23,80.3,80.21,80.26,11025.0,78.9426,79.0115,78.9229,78.9721,11025.0
2025-01-07 14:25:00,80.28,80.31,80.23,80.26,20123.0,78.9918,79.0213,78.9426,78.9721,20123.0
2025-01-07 14:30:00,80.27,80.27,80.18,80.24,13818.0,78.982,78.982,78.8934,78.9524,13818.0
2025-01-07 14:35:00,80.24,80.24,80.13,80.14,20682.0,78.9524,78.9524,78.8442,78.8541,20682.0
2025-01-07 14:40:00,80.14,80.19,80.11,80.18,21740.0,78.8541,78.9032,78.8245,78.8934,21740.0
2025-01-07 14:45:00,80.17,80.19,80.11,80.13,31833.0,78.8836,78.9032,78.8245,78.8442,31833.0
2025-01-07 14:50:00,80.14,80.15,80.09,80.1,14778.0,78.8541,78.8639,78.8049,78.8147,14778.0
2025-01-07 14:55:00,80.12,80.12,80.03,80.06,41513.0,78.8344,78.8344,78.7458,78.7753,41513.0
2025-01-07 15:00:00,80.05,80.07,79.98,80.01,26447.0,78.7655,78.7852,78.6966,78.7261,26447.0
2025-01-07 15:05:00,80.0,80.06,79.96,80.03,35797.0,78.7163,78.7753,78.6769,78.7458,35797.0
2025-01-07 15:10:00,80.03,80.07,79.95,80.03,29200.0,78.7458,78.7852,78.6671,78.7458,29200.0
2025-01-07 15:15:00,80.04,80.09,79.99,80.02,27917.0,78.7557,78.8049,78.7065,78.736,27917.0
2025-01-07 15:20:00,80.01,80.01,79.85,79.89,44488.0,78.7261,78.7261,78.5687,78.6081,44488.0
2025-01-07 15:25:00,79.89,79.92,79.83,79.83,55805.0,78.6081,78.6376,78.549,78.549,55805.0
2025-01-07 15:30:00,79.83,79.88,79.8,79.81,49123.0,78.549,78.5982,78.5195,78.5293,49123.0
2025-01-07 15:35:00,79.81,79.87,79.74,79.8,65267.0,78.5293,78.5884,78.4605,78.5195,65267.0
2025-01-07 15:40:00,79.8,79.88,79.78,79.81,81562.0,78.5195,78.5982,78.4998,78.5293,81562.0
2025-01-07 15:45:00,79.82,79.86,79.76,79.8,62293.0,78.5392,78.5785,78.4801,78.5195,62293.0
2025-01-07 15:50:00,79.8,79.94,79.78,79.87,170796.0,78.5195,78.6573,78.4998,78.5884,170796.0
2025-01-07 15:55:00,79.87,79.89,79.76,79.88,358262.0,78.5884,78.6081,78.4801,78.5982,358262.0
2025-01-08 09:30:00,80.41,81.0,80.35,80.99,353699.0,79.1197,79.7003,79.0607,79.6904,353699.0
2025-01-08 09:35:00,81.0,81.55,80.98,81.38,263786.0,79.7003,80.2414,79.6806,80.0742,263786.0
2025-01-08 09:40:00,81.38,81.88,81.36,81.79,309939.0,80.0742,80.5661,80.0545,80.4776,309939.0
2025-01-08 09:45:00,81.79,82.2,81.58,82.17,192435.0,80.4776,80.881,80.2709,80.8515,192435.0
2025-01-08 09:50:00,82.2,82.49,81.93,82.15,170956.0,80.881,81.1663,80.6153,80.8318,170956.0
2025-01-08 09:55:00,82.15,82.27,82.04,82.18,119957.0,80.8318,80.9499,80.7236,80.8613,119957.0
2025-01-08 10:00:00,82.16,82.62,82.11,82.5,155723.0,80.8416,81.2943,80.7924,81.1762,155723.0
2025-01-08 10:05:00,82.51,82.79,82.48,82.69,152093.0,81.186,81.4615,81.1565,81.3631,152093.0
2025-01-08 10:10:00,82.68,82.82,82.67,82.78,81908.0,81.3533,81.491,81.3435,81.4517,81908.0
2025-01-08 10:15:00,82.81,82.86,82.5,82.58,95898.0,81.4812,81.5304,81.1762,81.2549,95898.0
2025-01-08 10:20:00,82.58,82.7,82.5,82.52,72076.0,81.2549,81.373,81.1762,81.1959,72076.0
2025-01-08 10:25:00,82.52,82.56,82.32,82.33,77600.0,81.1959,81.2352,80.9991,81.0089,77600.0
2025-01-08 10:30:00,82.34,82.52,82.24,82.24,69529.0,81.0187,81.1959,80.9204,80.9204,69529.0
2025-01-08 10:35:00,82.22,82.51,82.2,82.47,73046.0,80.9007,81.186,80.881,81.1467,73046.0
2025-01-08 10:40:00,82.47,82.53,82.25,82.47,55476.0,81.1467,81.2057,80.9302,81.1467,55476.0
2025-01-08 10:45:00,82.47,82.51,82.34,82.37,296350.0,81.1467,81.186,81.0187,81.0483,296350.0
2025-01-08 10:50:00,82.36,82.55,82.36,82.55,81599.0,81.0384,81.2254,81.0384,81.2254,81599.0
2025-01-08 10:55:00,82.55,82.63,82.46,82.46,445347.0,81.2254,81.3041,81.1368,81.1368,445347.0
2025-01-08 11:00:00,82.48,82.62,82.47,82.59,69342.0,81.1565,81.2943,81.1467,81.2647,69342.0
2025-01-08 11:05:00,82.59,82.63,82.44,82.44,73151.0,81.2647,81.3041,81.1171,81.1171,73151.0
2025-01-08 11:10:00,82.45,82.63,82.44,82.56,84591.0,81.127,81.3041,81.1171,81.2352,84591.0
2025-01-08 11:15:00,82.57,82.62,82.49,82.59,50600.0,81.2451,81.2943,81.1663,81.2647,50600.0
2025-01-08 11:20:00,82.58,82.61,82.45,82.45,46585.0,81.2549,81.2844,81.127,81.127,46585.0
2025-01-08 11:25:00,82.45,82.51,82.35,82.42,58467.0,81.127,81.186,81.0286,81.0975,58467.0
2025-01-08 11:30:00,82.42,82.44,82.36,82.41,46951.0,81.0975,81.1171,81.0384,81.0876,46951.0
2025-01-08 11:35:00,82.43,82.55,82.4,82.55,24191.0,81.1073,81.2254,81.0778,81.2254,24191.0
2025-01-08 11:40:00,82.57,82.61,82.47,82.56,37050.0,81.2451,81.2844,81.1467,81.2352,37050.0
2025-01-08 11:45:00,82.57,82.74,82.55,82.67,69040.0,81.2451,81.4123,81.2254,81.3435,69040.0
2025-01-08 11:50:00,82.67,82.68,82.57,82.59,48312.0,81.3435,81.3533,81.2451,81.2647,48312.0
2025-01-08 11:55:00,82.61,82.64,82.51,82.52,53013.0,81.2844,81.3139,81.186,81.1959,53013.0
2025-01-08 12:00:00,82.52,82.54,82.39,82.43,93082.0,81.1959,81.2155,81.0679,81.1073,93082.0
2025-01-08 12:05:00,82.44,82.46,82.33,82.44,53059.0,81.1171,81.1368,81.0089,81.1171,53059.0
2025-01-08 12:10:00,82.42,82.49,82.39,82.48,31579.0,81.0975,81.1663,81.0679,81.1565,31579.0
2025-01-08 12:15:00,82.49,82.52,82.45,82.49,35216.0,81.1663,81.1959,81.127,81.1663,35216.0
2025-01-08 12:20:00,82.5,82.7,82.5,82.7,94994.0,81.1762,81.373,81.1762,81.373,94994.0
2025-01-08 12:25:00,82.7,82.83,82.61,82.73,151312.0,81.373,81.5009,81.2844,81.4025,151312.0
2025-01-08 12:30:00,82.75,82.79,82.63,82.65,41281.0,81.4222,81.4615,81.3041,81.3238,41281.0
2025-01-08 12:35:00,82.64,82.68,82.59,82.68,26587.0,81.3139,81.3533,81.2647,81.3533,26587.0
2025-01-08 12:40:00,82.66,82.76,82.59,82.74,42194.0,81.3336,81.432,81.2647,81.4123,42194.0
2025-01-08 12:45:00,82.74,82.76,82.58,82.58,45360.0,81.4123,81.432,81.2549,81.2549,45360.0
2025-01-08 12:50:00,82.59,82.62,82.46,82.46,45884.0,81.2647,81.2943,81.1368,81.1368,45884.0
2025-01-08 12:55:00,82.46,82.6,82.46,82.56,33032.0,81.1368,81.2746,81.1368,81.2352,33032.0
2025-01-08 13:00:00,82.55,82.67,82.51,82.57,35499.0,81.2254,81.3435,81.186,81.2451,35499.0
2025-01-08 13:05:00,82.58,82.65,82.56,82.6,32179.0,81.2549,81.3238,81.2352,81.2746,32179.0
2025-01-08 13:10:00,82.6,82.61,82.55,82.6,40172.0,81.2746,81.2844,81.2254,81.2746,40172.0
2025-01-08 13:15:00,82.61,82.74,82.6,82.68,29478.0,81.2844,81.4123,81.2746,81.3533,29478.0
2025-01-08 13:20:00,82.67,82.7,82.6,82.67,85040.0,81.3435,81.373,81.2746,81.3435,85040.0
2025-01-08 13:25:00,82.66,82.86,82.63,82.85,57741.0,81.3336,81.5304,81.3041,81.5206,57741.0
2025-01-08 13:30:00,82.85,82.96,82.84,82.9,57056.0,81.5206,81.6288,81.5107,81.5698,57056.0
2025-01-08 13:35:00,82.9,82.98,82.85,82.93,64723.0,81.5698,81.6485,81.5206,81.5993,64723.0
2025-01-08 13:40:00,82.95,82.99,82.9,82.99,45502.0,81.619,81.6583,81.5698,81.6583,45502.0
2025-01-08 13:45:00,82.98,82.99,82.84,82.84,79717.0,81.6485,81.6583,81.5107,81.5107,79717.0
2025-01-08 13:50:00,82.84,82.86,82.73,82.74,43197.0,81.5107,81.5304,81.4025,81.4123,43197.0
2025-01-08 13:55:00,82.75,82.81,82.68,82.8,42928.0,81.4222,81.4812,81.3533,81.4714,42928.0
2025-01-08 14:00:00,82.8,82.85,82.74,82.81,86876.0,81.4714,81.5206,81.4123,81.4812,86876.0
2025-01-08 14:05:00,82.82,82.99,82.79,82.98,47676.0,81.491,81.6583,81.4615,81.6485,47676.0
2025-01-08 14:10:00,82.98,83.03,82.83,82.84,69729.0,81.6485,81.6977,81.5009,81.5107,69729.0
2025-01-08 14:15:00,82.84,83.0,82.8,82.95,64488.0,81.5107,81.6682,81.4714,81.619,64488.0
2025-01-08 14:20:00,82.95,83.09,82.95,83.07,39102.0,81.619,81.7567,81.619,81.737,39102.0
2025-01-08 14:25:00,83.07,83.18,83.04,83.15,32190.0,81.737,81.8453,81.7075,81.8158,32190.0
2025-01-08 14:30:00,83.15,83.15,83.03,83.09,72365.0,81.8158,81.8158,81.6977,81.7567,72365.0
2025-01-08 14:35:00,83.09,83.22,83.08,83.15,48623.0,81.7567,81.8846,81.7469,81.8158,48623.0
2025-01-08 14:40:00,83.15,83.21,83.09,83.1,78095.0,81.8158,81.8748,81.7567,81.7666,78095.0
2025-01-08 14:45:00,83.09,83.13,83.04,83.05,54662.0,81.7567,81.7961,81.7075,81.7174,54662.0
2025-01-08 14:50:00,83.05,83.09,82.97,83.01,63059.0,81.7174,81.7567,81.6386,81.678,63059.0
2025-01-08 14:55:00,83.01,83.07,82.96,83.0,59384.0,81.678,81.737,81.6288,81.6682,59384.0
2025-01-08 15:00:00,83.02,83.1,83.02,83.07,45015.0,81.6878,81.7666,81.6878,81.737,45015.0
2025-01-08 15:05:00,83.07,83.1,82.97,83.04,53398.0,81.737,81.7666,81.6386,81.7075,53398.0
2025-01-08 15:10:00,83.04,83.1,82.91,82.91,68420.0,81.7075,81.7666,81.5796,81.5796,68420.0
2025-01-08 15:15:00,82.91,83.07,82.9,83.03,62723.0,81.5796,81.737,81.5698,81.6977,62723.0
2025-01-08 15:20:00,83.04,83.06,83.01,83.05,58577.0,81.7075,81.7272,81.678,81.7174,58577.0
2025-01-08 15:25:00,83.06,83.08,83.0,83.04,49207.0,81.7272,81.7469,81.6682,81.7075,49207.0
2025-01-08 15:30:00,83.04,83.1,83.01,83.04,63175.0,81.7075,81.7666,81.678,81.7075,63175.0
2025-01-08 15:35:00,83.04,83.12,82.97,83.02,76616.0,81.7075,81.7862,81.6386,81.6878,76616.0
2025-01-08 15:40:00,83.03,83.12,83.0,83.02,156663.0,81.6977,81.7862,81.6682,81.6878,156663.0
2025-01-08 15:45:00,83.01,83.02,82.93,82.93,125159.0,81.678,81.6878,81.5993,81.5993,125159.0
2025-01-08 15:50:00,82.94,83.03,82.87,82.9,180886.0,81.6091,81.6977,81.5402,81.5698,180886.0
2025-01-08 15:55:00,82.9,82.9,82.67,82.69,616856.0,81.5698,81.5698,81.3435,81.3631,616856.0
2025-01-10 09:30:00,82.0,82.49,81.53,82.31,242312.0,80.6842,81.1663,80.2217,80.9892,242312.0
2025-01-10 09:35:00,82.31,82.37,82.04,82.05,50437.0,80.9892,81.0483,80.7236,80.7334,50437.0
2025-01-10 09:40:00,82.06,82.11,81.87,81.96,38955.0,80.7432,80.7924,80.5563,80.6448,38955.0
2025-01-10 09:45:00,81.97,82.02,81.56,81.63,80203.0,80.6547,80.7039,80.2513,80.3201,80203.0
2025-01-10 09:50:00,81.63,81.63,81.4,81.42,47453.0,80.3201,80.3201,80.0938,80.1135,47453.0
2025-01-10 09:55:00,81.42,81.55,81.35,81.5,118968.0,80.1135,80.2414,80.0446,80.1922,118968.0
2025-01-10 10:00:00,81.49,81.49,81.2,81.42,148180.0,80.1824,80.1824,79.897,80.1135,148180.0
2025-01-10 10:05:00,81.41,81.6,81.3,81.55,55081.0,80.1037,80.2906,79.9954,80.2414,55081.0
2025-01-10 10:10:00,81.55,81.67,81.39,81.43,25396.0,80.2414,80.3595,80.084,80.1234,25396.0
2025-01-10 10:15:00,81.42,81.55,81.37,81.43,37334.0,80.1135,80.2414,80.0643,80.1234,37334.0
2025-01-10 10:20:00,81.4,81.65,81.39,81.54,39080.0,80.0938,80.3398,80.084,80.2316,39080.0
2025-01-10 10:25:00,81.53,81.62,81.49,81.55,96551.0,80.2217,80.3103,80.1824,80.2414,96551.0
2025-01-10 10:30:00,81.54,81.6,81.41,81.56,35903.0,80.2316,80.2906,80.1037,80.2513,35903.0
2025-01-10 10:35:00,81.56,81.56,81.42,81.43,42894.0,80.2513,80.2513,80.1135,80.1234,42894.0
2025-01-10 10:40:00,81.45,81.45,81.28,81.34,42821.0,80.143,80.143,79.9758,80.0348,42821.0
2025-01-10 10:45:00,81.34,81.45,81.26,81.39,71610.0,80.0348,80.143,79.9561,80.084,71610.0
2025-01-10 10:50:00,81.4,81.55,81.39,81.43,133380.0,80.0938,80.2414,80.084,80.1234,133380.0
2025-01-10 10:55:00,81.44,81.67,81.44,81.65,164195.0,80.1332,80.3595,80.1332,80.3398,164195.0
2025-01-10 11:00:00,81.66,81.66,81.41,81.44,21731.0,80.3497,80.3497,80.1037,80.1332,21731.0
2025-01-10 11:05:00,81.47,81.58,81.41,81.55,34913.0,80.1627,80.2709,80.1037,80.2414,34913.0
2025-01-10 11:10:00,81.55,81.68,81.48,81.64,52130.0,80.2414,80.3693,80.1725,80.33,52130.0
2025-01-10 11:15:00,81.64,81.65,81.46,81.54,32892.0,80.33,80.3398,80.1529,80.2316,32892.0
2025-01-10 11:20:00,81.53,81.57,81.47,81.51,32720.0,80.2217,80.2611,80.1627,80.2021,32720.0
2025-01-10 11:25:00,81.52,81.52,81.34,81.4,32442.0,80.2119,80.2119,80.0348,80.0938,32442.0
2025-01-10 11:30:00,81.39,81.4,81.13,81.17,44505.0,80.084,80.0938,79.8282,79.8675,44505.0
2025-01-10 11:35:00,81.17,81.27,81.15,81.17,43476.0,79.8675,79.9659,79.8478,79.8675,43476.0
2025-01-10 11:40:00,81.16,81.22,81.15,81.17,35130.0,79.8577,79.9167,79.8478,79.8675,35130.0
2025-01-10 11:45:00,81.16,81.2,81.08,81.17,54263.0,79.8577,79.897,79.779,79.8675,54263.0
2025-01-10 11:50:00,81.18,81.27,81.17,81.24,60309.0,79.8774,79.9659,79.8675,79.9364,60309.0
2025-01-10 11:55:00,81.24,81.28,81.11,81.23,188549.0,79.9364,79.9758,79.8085,79.9266,188549.0
2025-01-10 12:00:00,81.24,81.24,81.0,81.02,28531.0,79.9364,79.9364,79.7003,79.7199,28531.0
2025-01-10 12:05:00,81.06,81.06,80.95,81.0,20923.0,79.7593,79.7593,79.6511,79.7003,20923.0
2025-01-10 12:10:00,80.99,81.11,80.97,81.11,19191.0,79.6904,79.8085,79.6707,79.8085,19191.0
2025-01-10 12:15:00,81.11,81.16,81.04,81.15,17244.0,79.8085,79.8577,79.7396,79.8478,17244.0
2025-01-10 12:20:00,81.13,81.13,80.99,81.03,21835.0,79.8282,79.8282,79.6904,79.7298,21835.0
2025-01-10 12:25:00,81.04,81.07,81.0,81.05,23959.0,79.7396,79.7691,79.7003,79.7494,23959.0
2025-01-10 12:30:00,81.05,81.1,81.04,81.07,17989.0,79.7494,79.7986,79.7396,79.7691,17989.0
2025-01-10 12:35:00,81.08,81.2,81.02,81.19,21537.0,79.779,79.897,79.7199,79.8872,21537.0
2025-01-10 12:40:00,81.18,81.19,81.01,81.02,32249.0,79.8774,79.8872,79.7101,79.7199,32249.0
2025-01-10 12:45:00,81.02,81.03,80.96,81.0,18962.0,79.7199,79.7298,79.6609,79.7003,18962.0
2025-01-10 12:50:00,80.99,80.99,80.86,80.91,50171.0,79.6904,79.6904,79.5625,79.6117,50171.0
2025-01-10 12:55:00,80.91,80.96,80.82,80.85,51106.0,79.6117,79.6609,79.5231,79.5527,51106.0
2025-01-10 13:00:00,80.84,80.88,80.78,80.79,28807.0,79.5428,79.5822,79.4838,79.4936,28807.0
2025-01-10 13:05:00,80.79,80.97,80.78,80.95,78799.0,79.4936,79.6707,79.4838,79.6511,78799.0
2025-01-10 13:10:00,80.94,81.01,80.9,80.95,35203.0,79.6412,79.7101,79.6019,79.6511,35203.0
2025-01-10 13:15:00,80.94,80.94,80.81,80.81,40803.0,79.6412,79.6412,79.5133,79.5133,40803.0
2025-01-10 13:20:00,80.83,80.85,80.77,80.85,29965.0,79.533,79.5527,79.4739,79.5527,29965.0
2025-01-10 13:25:00,80.86,80.93,80.84,80.9,28511.0,79.5625,79.6314,79.5428,79.6019,28511.0
2025-01-10 13:30:00,80.89,80.95,80.83,80.93,31630.0,79.592,79.6511,79.533,79.6314,31630.0
2025-01-10 13:35:00,80.92,81.07,80.87,81.05,41469.0,79.6215,79.7691,79.5723,79.7494,41469.0
2025-01-10 13:40:00,81.06,81.11,81.05,81.06,36926.0,79.7593,79.8085,79.7494,79.7593,36926.0
2025-01-10 13:45:00,81.06,81.13,81.06,81.13,32907.0,79.7593,79.8282,79.7593,79.8282,32907.0
2025-01-10 13:50:00,81.13,81.21,81.12,81.18,31854.0,79.8282,79.9069,79.8183,79.8774,31854.0
2025-01-10 13:55:00,81.17,81.25,81.17,81.21,30427.0,79.8675,79.9462,79.8675,79.9069,30427.0
2025-01-10 14:00:00,81.21,81.26,81.16,81.23,69253.0,79.9069,79.9561,79.8577,79.9266,69253.0
2025-01-10 14:05:00,81.23,81.24,81.18,81.2,45997.0,79.9266,79.9364,79.8774,79.897,45997.0
2025-01-10 14:10:00,81.19,81.26,81.16,81.23,44287.0,79.8872,79.9561,79.8577,79.9266,44287.0
2025-01-10 14:15:00,81.23,81.3,81.23,81.29,41891.0,79.9266,79.9954,79.9266,79.9856,41891.0
2025-01-10 14:20:00,81.29,81.36,81.26,81.34,50603.0,79.9856,80.0545,79.9561,80.0348,50603.0
2025-01-10 14:25:00,81.34,81.45,81.34,81.37,59551.0,80.0348,80.143,80.0348,80.0643,59551.0
2025-01-10 14:30:00,81.37,81.37,81.12,81.14,25521.0,80.0643,80.0643,79.8183,79.838,25521.0
2025-01-10 14:35:00,81.15,81.15,81.06,81.09,34345.0,79.8478,79.8478,79.7593,79.7888,34345.0
2025-01-10 14:40:00,81.08,81.11,81.04,81.05,34359.0,79.779,79.8085,79.7396,79.7494,34359.0
2025-01-10 14:45:00,81.04,81.04,80.91,80.92,32152.0,79.7396,79.7396,79.6117,79.6215,32152.0
2025-01-10 14:50:00,80.91,81.0,80.9,81.0,19698.0,79.6117,79.7003,79.6019,79.7003,19698.0
2025-01-10 14:55:00,81.0,81.07,80.95,81.02,32376.0,79.7003,79.7691,79.6511,79.7199,32376.0
2025-01-10 15:00:00,81.02,81.02,80.9,80.98,37781.0,79.7199,79.7199,79.6019,79.6806,37781.0
2025-01-10 15:05:00,80.97,81.03,80.97,81.0,30030.0,79.6707,79.7298,79.6707,79.7003,30030.0
2025-01-10 15:10:00,81.0,81.01,80.78,80.79,41656.0,79.7003,79.7101,79.4838,79.4936,41656.0
2025-01-10 15:15:00,80.8,80.84,80.69,80.71,55110.0,79.5035,79.5428,79.3952,79.4149,55110.0
2025-01-10 15:20:00,80.72,80.79,80.7,80.71,32555.0,79.4247,79.4936,79.4051,79.4149,32555.0
2025-01-10 15:25:00,80.72,80.74,80.69,80.7,43614.0,79.4247,79.4444,79.3952,79.4051,43614.0
2025-01-10 15:30:00,80.7,80.71,80.54,80.56,43139.0,79.4051,79.4149,79.2476,79.2673,43139.0
2025-01-10 15:35:00,80.56,80.71,80.56,80.62,40485.0,79.2673,79.4149,79.2673,79.3263,40485.0
2025-01-10 15:40:00,80.61,80.67,80.57,80.6,54878.0,79.3165,79.3755,79.2772,79.3067,54878.0
2025-01-10 15:45:00,80.61,80.62,80.52,80.56,69589.0,79.3165,79.3263,79.228,79.2673,69589.0
2025-01-10 15:50:00,80.55,80.61,80.51,80.55,132240.0,79.2575,79.3165,79.2181,79.2575,132240.0
2025-01-10 15:55:00,80.56,80.69,80.51,80.65,458259.0,79.2673,79.3952,79.2181,79.3559,458259.0
2025-01-13 09:30:00,80.91,81.2,80.55,80.68,151307.0,79.6117,79.897,79.2575,79.3854,151307.0
2025-01-13 09:35:00,80.68,80.74,80.38,80.48,84281.0,79.3854,79.4444,79.0902,79.1886,84281.0
2025-01-13 09:40:00,80.51,80.68,80.41,80.5,35684.0,79.2181,79.3854,79.1197,79.2083,35684.0
2025-01-13 09:45:00,80.52,80.53,80.13,80.24,73892.0,79.228,79.2378,78.8442,78.9524,73892.0
2025-01-13 09:50:00,80.27,80.31,80.01,80.17,55613.0,78.982,79.0213,78.7261,78.8836,55613.0
2025-01-13 09:55:00,80.17,80.65,80.16,80.64,47119.0,78.8836,79.3559,78.8737,79.346,47119.0
2025-01-13 10:00:00,80.64,80.74,80.54,80.71,32748.0,79.346,79.4444,79.2476,79.4149,32748.0
2025-01-13 10:05:00,80.72,80.82,80.61,80.78,29791.0,79.4247,79.5231,79.3165,79.4838,29791.0
2025-01-13 10:10:00,80.82,80.83,80.63,80.7,28446.0,79.5231,79.533,79.3362,79.4051,28446.0
2025-01-13 10:15:00,80.68,80.81,80.64,80.77,22422.0,79.3854,79.5133,79.346,79.4739,22422.0
2025-01-13 10:20:00,80.78,80.82,80.5,80.58,35575.0,79.4838,79.5231,79.2083,79.287,35575.0
2025-01-13 10:25:00,80.56,80.56,80.43,80.46,22255.0,79.2673,79.2673,79.1394,79.1689,22255.0
2025-01-13 10:30:00,80.45,80.62,80.44,80.52,29604.0,79.1591,79.3263,79.1492,79.228,29604.0
2025-01-13 10:35:00,80.52,80.57,80.45,80.57,63270.0,79.228,79.2772,79.1591,79.2772,63270.0
2025-01-13 10:40:00,80.55,80.69,80.49,80.61,41575.0,79.2575,79.3952,79.1984,79.3165,41575.0
2025-01-13 10:45:00,80.6,80.79,80.6,80.75,105030.0,79.3067,79.4936,79.3067,79.4543,105030.0
2025-01-13 10:50:00,80.75,80.83,80.69,80.76,31386.0,79.4543,79.533,79.3952,79.4641,31386.0
2025-01-13 10:55:00,80.77,80.92,80.75,80.86,39125.0,79.4739,79.6215,79.4543,79.5625,39125.0
2025-01-13 11:00:00,80.86,80.88,80.65,80.73,39831.0,79.5625,79.5822,79.3559,79.4346,39831.0
2025-01-13 11:05:00,80.72,80.88,80.72,80.78,23006.0,79.4247,79.5822,79.4247,79.4838,23006.0
2025-01-13 11:10:00,80.8,80.88,80.71,80.79,20502.0,79.5035,79.5822,79.4149,79.4936,20502.0
2025-01-13 11:15:00,80.8,80.99,80.8,80.93,36849.0,79.5035,79.6904,79.5035,79.6314,36849.0
2025-01-13 11:20:00,80.94,81.15,80.91,81.07,89545.0,79.6412,79.8478,79.6117,79.7691,89545.0
2025-01-13 11:25:00,81.08,81.3,81.06,81.14,241430.0,79.779,79.9954,79.7593,79.838,241430.0
2025-01-13 11:30:00,81.11,81.15,81.04,81.09,33424.0,79.8085,79.8478,79.7396,79.7888,33424.0
2025-01-13 11:35:00,81.1,81.14,80.86,80.94,33748.0,79.7986,79.838,79.5625,79.6412,33748.0
2025-01-13 11:40:00,80.94,81.04,80.9,80.95,20646.0,79.6412,79.7396,79.6019,79.6511,20646.0
2025-01-13 11:45:00,80.95,81.01,80.89,80.95,31276.0,79.6511,79.7101,79.592,79.6511,31276.0
2025-01-13 11:50:00,80.95,81.0,80.94,80.97,48004.0,79.6511,79.7003,79.6412,79.6707,48004.0
2025-01-13 11:55:00,80.96,80.96,80.7,80.71,21802.0,79.6609,79.6609,79.4051,79.4149,21802.0
2025-01-13 12:00:00,80.72,80.91,80.71,80.89,20834.0,79.4247,79.6117,79.4149,79.592,20834.0
2025-01-13 12:05:00,80.89,81.01,80.88,81.01,16569.0,79.592,79.7101,79.5822,79.7101,16569.0
2025-01-13 12:10:00,81.01,81.04,80.88,80.91,19664.0,79.7101,79.7396,79.5822,79.6117,19664.0
2025-01-13 12:15:00,80.9,81.03,80.88,81.02,14192.0,79.6019,79.7298,79.5822,79.7199,14192.0
2025-01-13 12:20:00,81.03,81.07,80.98,80.99,28050.0,79.7298,79.7691,79.6806,79.6904,28050.0
2025-01-13 12:25:00,80.95,81.09,80.94,81.04,21392.0,79.6511,79.7888,79.6412,79.7396,21392.0
2025-01-13 12:30:00,81.03,81.1,81.0,81.09,14918.0,79.7298,79.7986,79.7003,79.7888,14918.0
2025-01-13 12:35:00,81.08,81.11,81.04,81.08,25402.0,79.779,79.8085,79.7396,79.779,25402.0
2025-01-13 12:40:00,81.08,81.16,81.04,81.15,15967.0,79.779,79.8577,79.7396,79.8478,15967.0
2025-01-13 12:45:00,81.15,81.19,81.11,81.15,24568.0,79.8478,79.8872,79.8085,79.8478,24568.0
2025-01-13 12:50:00,81.15,81.23,81.14,81.16,69196.0,79.8478,79.9266,79.838,79.8577,69196.0
2025-01-13 12:55:00,81.16,81.32,81.14,81.32,81124.0,79.8577,80.0151,79.838,80.0151,81124.0
2025-01-13 13:00:00,81.32,81.32,81.16,81.19,22050.0,80.0151,80.0151,79.8577,79.8872,22050.0
2025-01-13 13:05:00,81.18,81.29,81.15,81.27,20422.0,79.8774,79.9856,79.8478,79.9659,20422.0
2025-01-13 13:10:00,81.27,81.3,81.19,81.22,16055.0,79.9659,79.9954,79.8872,79.9167,16055.0
2025-01-13 13:15:00,81.22,81.39,81.22,81.3,28404.0,79.9167,80.084,79.9167,79.9954,28404.0
2025-01-13 13:20:00,81.29,81.32,81.23,81.31,18766.0,79.9856,80.0151,79.9266,80.0053,18766.0
2025-01-13 13:25:00,81.32,81.39,81.31,81.34,22183.0,80.0151,80.084,80.0053,80.0348,22183.0
2025-01-13 13:30:00,81.34,81.47,81.34,81.46,22908.0,80.0348,80.1627,80.0348,80.1529,22908.0
2025-01-13 13:35:00,81.45,81.54,81.44,81.51,59694.0,80.143,80.2316,80.1332,80.2021,59694.0
2025-01-13 13:40:00,81.5,81.57,81.47,81.51,39373.0,80.1922,80.2611,80.1627,80.2021,39373.0
2025-01-13 13:45:00,81.52,81.59,81.49,81.56,23683.0,80.2119,80.2808,80.1824,80.2513,23683.0
2025-01-13 13:50:00,81.56,81.58,81.5,81.51,21408.0,80.2513,80.2709,80.1922,80.2021,21408.0
2025-01-13 13:55:00,81.5,81.5,81.39,81.41,42460.0,80.1922,80.1922,80.084,80.1037,42460.0
2025-01-13 14:00:00,81.41,81.45,81.32,81.35,26967.0,80.1037,80.143,80.0151,80.0446,26967.0
2025-01-13 14:05:00,81.34,81.45,81.34,81.44,33265.0,80.0348,80.143,80.0348,80.1332,33265.0
2025-01-13 14:10:00,81.43,81.5,81.42,81.45,24335.0,80.1234,80.1922,80.1135,80.143,24335.0
2025-01-13 14:15:00,81.44,81.48,81.43,81.48,16612.0,80.1332,80.1725,80.1234,80.1725,16612.0
2025-01-13 14:20:00,81.48,81.52,81.42,81.47,24067.0,80.1725,80.2119,80.1135,80.1627,24067.0
2025-01-13 14:25:00,81.47,81.61,81.44,81.61,26576.0,80.1627,80.3005,80.1332,80.3005,26576.0
2025-01-13 14:30:00,81.6,81.74,81.59,81.72,32144.0,80.2906,80.4284,80.2808,80.4087,32144.0
2025-01-13 14:35:00,81.7,81.81,81.66,81.75,29747.0,80.389,80.4973,80.3497,80.4382,29747.0
2025-01-13 14:40:00,81.77,81.83,81.67,81.67,28312.0,80.4579,80.5169,80.3595,80.3595,28312.0
2025-01-13 14:45:00,81.67,81.7,81.62,81.63,22296.0,80.3595,80.389,80.3103,80.3201,22296.0
2025-01-13 14:50:00,81.63,81.79,81.63,81.79,24370.0,80.3201,80.4776,80.3201,80.4776,24370.0
2025-01-13 14:55:00,81.79,81.85,81.76,81.81,43009.0,80.4776,80.5366,80.4481,80.4973,43009.0
2025-01-13 15:00:00,81.8,81.86,81.77,81.84,41986.0,80.4874,80.5465,80.4579,80.5268,41986.0
2025-01-13 15:05:00,81.84,81.93,81.84,81.86,37865.0,80.5268,80.6153,80.5268,80.5465,37865.0
2025-01-13 15:10:00,81.87,81.92,81.82,81.84,33225.0,80.5563,80.6055,80.5071,80.5268,33225.0
2025-01-13 15:15:00,81.83,81.84,81.78,81.83,56633.0,80.5169,80.5268,80.4677,80.5169,56633.0
2025-01-13 15:20:00,81.83,81.88,81.79,81.81,54200.0,80.5169,80.5661,80.4776,80.4973,54200.0
2025-01-13 15:25:00,81.82,81.85,81.77,81.82,39704.0,80.5071,80.5366,80.4579,80.5071,39704.0
2025-01-13 15:30:00,81.81,81.81,81.66,81.67,34562.0,80.4973,80.4973,80.3497,80.3595,34562.0
2025-01-13 15:35:00,81.67,81.82,81.66,81.76,38872.0,80.3595,80.5071,80.3497,80.4481,38872.0
2025-01-13 15:40:00,81.77,81.88,81.76,81.8,85955.0,80.4579,80.5661,80.4481,80.4874,85955.0
2025-01-13 15:45:00,81.8,81.89,81.74,81.89,71998.0,80.4874,80.576,80.4284,80.576,71998.0
2025-01-13 15:50:00,81.89,82.12,81.89,81.92,153780.0,80.576,80.8023,80.576,80.6055,153780.0
2025-01-13 15:55:00,81.93,81.93,81.64,81.78,527457.0,80.6153,80.6153,80.33,80.4677,527457.0
2025-01-14 09:30:00,83.39,85.29,83.11,84.94,538609.0,82.0519,83.9214,81.7764,83.577,538609.0
2025-01-14 09:35:00,85.02,85.17,84.54,84.58,162501.0,83.6557,83.8033,83.1834,83.2228,162501.0
2025-01-14 09:40:00,84.56,84.6,84.14,84.31,155952.0,83.2031,83.2425,82.7899,82.9571,155952.0
2025-01-14 09:45:00,84.31,84.61,84.18,84.22,152353.0,82.9571,83.2523,82.8292,82.8686,152353.0
2025-01-14 09:50:00,84.23,84.32,83.99,84.25,149799.0,82.8784,82.967,82.6423,82.8981,149799.0
2025-01-14 09:55:00,84.23,84.24,84.0,84.16,95736.0,82.8784,82.8883,82.6521,82.8095,95736.0
2025-01-14 10:00:00,84.17,84.38,84.16,84.3,92853.0,82.8194,83.026,82.8095,82.9473,92853.0
2025-01-14 10:05:00,84.29,84.52,84.29,84.41,112962.0,82.9375,83.1638,82.9375,83.0555,112962.0
2025-01-14 10:10:00,84.4,84.4,84.07,84.18,52743.0,83.0457,83.0457,82.721,82.8292,52743.0
2025-01-14 10:15:00,84.19,84.48,84.19,84.42,51548.0,82.8391,83.1244,82.8391,83.0654,51548.0
2025-01-14 10:20:00,84.4,84.61,84.32,84.6,73888.0,83.0457,83.2523,82.967,83.2425,73888.0
2025-01-14 10:25:00,84.59,84.69,84.52,84.67,71320.0,83.2326,83.331,83.1638,83.3114,71320.0
2025-01-14 10:30:00,84.67,84.8,84.55,84.78,66570.0,83.3114,83.4393,83.1933,83.4196,66570.0
2025-01-14 10:35:00,84.78,84.94,84.75,84.89,74317.0,83.4196,83.577,83.3901,83.5278,74317.0
2025-01-14 10:40:00,84.89,85.06,84.78,85.03,142507.0,83.5278,83.6951,83.4196,83.6656,142507.0
2025-01-14 10:45:00,85.03,85.15,84.91,85.15,67883.0,83.6656,83.7837,83.5475,83.7837,67883.0
2025-01-14 10:50:00,85.16,85.19,85.0,85.18,142708.0,83.7935,83.823,83.6361,83.8132,142708.0
2025-01-14 10:55:00,85.18,85.22,85.02,85.11,112518.0,83.8132,83.8525,83.6557,83.7443,112518.0
2025-01-14 11:00:00,85.12,85.14,84.62,84.66,141928.0,83.7541,83.7738,83.2622,83.3015,141928.0
2025-01-14 11:05:00,84.66,84.93,84.59,84.93,283719.0,83.3015,83.5672,83.2326,83.5672,283719.0
2025-01-14 11:10:00,84.92,85.08,84.9,84.92,145904.0,83.5574,83.7148,83.5377,83.5574,145904.0
2025-01-14 11:15:00,84.91,85.05,84.9,84.98,80474.0,83.5475,83.6853,83.5377,83.6164,80474.0
2025-01-14 11:20:00,84.98,85.03,84.89,85.0,70074.0,83.6164,83.6656,83.5278,83.6361,70074.0
2025-01-14 11:25:00,85.0,85.01,84.78,84.83,96776.0,83.6361,83.6459,83.4196,83.4688,96776.0
2025-01-14 11:30:00,84.8,84.96,84.77,84.91,80777.0,83.4393,83.5967,83.4098,83.5475,80777.0
2025-01-14 11:35:00,84.92,84.94,84.77,84.86,47676.0,83.5574,83.577,83.4098,83.4983,47676.0
2025-01-14 11:40:00,84.87,85.03,84.85,84.98,87376.0,83.5082,83.6656,83.4885,83.6164,87376.0
2025-01-14 11:45:00,84.97,84.99,84.71,84.71,102070.0,83.6065,83.6262,83.3507,83.3507,102070.0
2025-01-14 11:50:00,84.73,84.79,84.65,84.79,165890.0,83.3704,83.4294,83.2917,83.4294,165890.0
2025-01-14 11:55:00,84.78,84.79,84.65,84.67,146383.0,83.4196,83.4294,83.2917,83.3114,146383.0
2025-01-14 12:00:00,84.66,84.73,84.6,84.68,71710.0,83.3015,83.3704,83.2425,83.3212,71710.0
2025-01-14 12:05:00,84.68,84.75,84.58,84.71,121359.0,83.3212,83.3901,83.2228,83.3507,121359.0
2025-01-14 12:10:00,84.71,84.72,84.67,84.69,50867.0,83.3507,83.3606,83.3114,83.331,50867.0
2025-01-14 12:15:00,84.69,84.81,84.64,84.78,71114.0,83.331,83.4491,83.2818,83.4196,71114.0
2025-01-14 12:20:00,84.78,84.84,84.76,84.83,78929.0,83.4196,83.4786,83.3999,83.4688,78929.0
2025-01-14 12:25:00,84.82,84.9,84.82,84.85,74106.0,83.459,83.5377,83.459,83.4885,74106.0
2025-01-14 12:30:00,84.85,84.86,84.75,84.79,81778.0,83.4885,83.4983,83.3901,83.4294,81778.0
2025-01-14 12:35:00,84.79,84.91,84.77,84.85,58186.0,83.4294,83.5475,83.4098,83.4885,58186.0
2025-01-14 12:40:00,84.86,84.99,84.81,84.95,41941.0,83.4983,83.6262,83.4491,83.5869,41941.0
2025-01-14 12:45:00,84.95,84.96,84.86,84.86,65382.0,83.5869,83.5967,83.4983,83.4983,65382.0
2025-01-14 12:50:00,84.86,84.87,84.8,84.82,45098.0,83.4983,83.5082,83.4393,83.459,45098.0
2025-01-14 12:55:00,84.83,84.86,84.78,84.84,58670.0,83.4688,83.4983,83.4196,83.4786,58670.0
2025-01-14 13:00:00,84.83,84.97,84.82,84.95,82123.0,83.4688,83.6065,83.459,83.5869,82123.0
2025-01-14 13:05:00,84.94,84.99,84.89,84.95,193684.0,83.577,83.6262,83.5278,83.5869,193684.0
2025-01-14 13:10:00,84.94,84.97,84.89,84.96,52131.0,83.577,83.6065,83.5278,83.5967,52131.0
2025-01-14 13:15:00,84.97,85.05,84.95,85.02,271243.0,83.6065,83.6853,83.5869,83.6557,271243.0
2025-01-14 13:20:00,85.02,85.14,84.99,85.1,63559.0,83.6557,83.7738,83.6262,83.7345,63559.0
2025-01-14 13:25:00,85.09,85.18,85.07,85.11,66325.0,83.7246,83.8132,83.7049,83.7443,66325.0
2025-01-14 13:30:00,85.11,85.23,85.08,85.22,57874.0,83.7443,83.8624,83.7148,83.8525,57874.0
2025-01-14 13:35:00,85.22,85.31,85.17,85.26,67083.0,83.8525,83.9411,83.8033,83.8919,67083.0
2025-01-14 13:40:00,85.24,85.27,85.18,85.22,112604.0,83.8722,83.9017,83.8132,83.8525,112604.0
2025-01-14 13:45:00,85.22,85.25,85.18,85.22,49619.0,83.8525,83.8821,83.8132,83.8525,49619.0
2025-01-14 13:50:00,85.22,85.29,85.2,85.25,54004.0,83.8525,83.9214,83.8329,83.8821,54004.0
2025-01-14 13:55:00,85.26,85.26,85.03,85.1,72224.0,83.8919,83.8919,83.6656,83.7345,72224.0
2025-01-14 14:00:00,85.1,85.11,85.0,85.03,68440.0,83.7345,83.7443,83.6361,83.6656,68440.0
2025-01-14 14:05:00,85.03,85.14,85.02,85.12,49465.0,83.6656,83.7738,83.6557,83.7541,49465.0
2025-01-14 14:10:00,85.12,85.17,85.09,85.15,74687.0,83.7541,83.8033,83.7246,83.7837,74687.0
2025-01-14 14:15:00,85.14,85.14,84.94,84.94,64365.0,83.7738,83.7738,83.577,83.577,64365.0
2025-01-14 14:20:00,84.94,85.0,84.85,84.98,70993.0,83.577,83.6361,83.4885,83.6164,70993.0
2025-01-14 14:25:00,84.99,85.05,84.95,84.97,64160.0,83.6262,83.6853,83.5869,83.6065,64160.0
2025-01-14 14:30:00,84.98,85.03,84.96,85.0,55375.0,83.6164,83.6656,83.5967,83.6361,55375.0
2025-01-14 14:35:00,85.0,85.0,84.9,84.9,74294.0,83.6361,83.6361,83.5377,83.5377,74294.0
2025-01-14 14:40:00,84.88,84.99,84.85,84.97,60937.0,83.518,83.6262,83.4885,83.6065,60937.0
2025-01-14 14:45:00,84.97,85.01,84.92,84.92,81550.0,83.6065,83.6459,83.5574,83.5574,81550.0
2025-01-14 14:50:00,84.91,84.94,84.86,84.93,60145.0,83.5475,83.577,83.4983,83.5672,60145.0
2025-01-14 14:55:00,84.94,84.95,84.84,84.88,52234.0,83.577,83.5869,83.4786,83.518,52234.0
2025-01-14 15:00:00,84.88,84.93,84.85,84.88,74006.0,83.518,83.5672,83.4885,83.518,74006.0
2025-01-14 15:05:00,84.87,84.93,84.83,84.9,58944.0,83.5082,83.5672,83.4688,83.5377,58944.0
2025-01-14 15:10:00,84.91,85.09,84.89,85.08,77055.0,83.5475,83.7246,83.5278,83.7148,77055.0
2025-01-14 15:15:00,85.08,85.18,85.02,85.08,133123.0,83.7148,83.8132,83.6557,83.7148,133123.0
2025-01-14 15:20:00,85.08,85.17,85.04,85.14,121494.0,83.7148,83.8033,83.6754,83.7738,121494.0
2025-01-14 15:25:00,85.14,85.14,85.03,85.06,78419.0,83.7738,83.7738,83.6656,83.6951,78419.0
2025-01-14 15:30:00,85.07,85.08,84.95,84.98,116046.0,83.7049,83.7148,83.5869,83.6164,116046.0
2025-01-14 15:35:00,84.99,85.1,84.95,85.0,118812.0,83.6262,83.7345,83.5869,83.6361,118812.0
2025-01-14 15:40:00,85.0,85.02,84.88,84.97,119884.0,83.6361,83.6557,83.518,83.6065,119884.0
2025-01-14 15:45:00,84.97,85.07,84.94,85.06,137501.0,83.6065,83.7049,83.577,83.6951,137501.0
2025-01-14 15:50:00,85.06,85.12,85.0,85.05,207442.0,83.6951,83.7541,83.6361,83.6853,207442.0
2025-01-14 15:55:00,85.04,85.26,85.04,85.25,716786.0,83.6754,83.8919,83.6754,83.8821,716786.0
2025-01-15 09:30:00,83.92,85.8,83.92,85.64,244020.0,82.5734,84.4232,82.5734,84.2658,244020.0
2025-01-15 09:35:00,85.67,85.89,85.11,85.38,92729.0,84.2953,84.5118,83.7443,84.01,92729.0
2025-01-15 09:40:00,85.37,85.65,85.35,85.43,130576.0,84.0001,84.2756,83.9805,84.0592,130576.0
2025-01-15 09:45:00,85.42,85.68,85.29,85.62,144144.0,84.0493,84.3052,83.9214,84.2461,144144.0
2025-01-15 09:50:00,85.62,85.68,85.5,85.53,69174.0,84.2461,84.3052,84.128,84.1576,69174.0
2025-01-15 09:55:00,85.53,85.7,85.48,85.63,191590.0,84.1576,84.3248,84.1084,84.256,191590.0
2025-01-15 10:00:00,85.63,85.69,85.45,85.52,171658.0,84.256,84.315,84.0788,84.1477,171658.0
2025-01-15 10:05:00,85.52,85.53,85.34,85.43,307627.0,84.1477,84.1576,83.9706,84.0592,307627.0
2025-01-15 10:10:00,85.44,85.55,85.35,85.48,183338.0,84.069,84.1772,83.9805,84.1084,183338.0
2025-01-15 10:15:00,85.46,85.53,85.41,85.52,151356.0,84.0887,84.1576,84.0395,84.1477,151356.0
2025-01-15 10:20:00,85.53,85.53,85.33,85.35,70551.0,84.1576,84.1576,83.9608,83.9805,70551.0
2025-01-15 10:25:00,85.34,85.43,85.24,85.35,80779.0,83.9706,84.0592,83.8722,83.9805,80779.0
2025-01-15 10:30:00,85.35,85.59,85.33,85.59,67747.0,83.9805,84.2166,83.9608,84.2166,67747.0
2025-01-15 10:35:00,85.59,85.64,85.43,85.46,77876.0,84.2166,84.2658,84.0592,84.0887,77876.0
2025-01-15 10:40:00,85.45,85.68,85.45,85.55,98627.0,84.0788,84.3052,84.0788,84.1772,98627.0
2025-01-15 10:45:00,85.55,85.56,85.45,85.48,93810.0,84.1772,84.1871,84.0788,84.1084,93810.0
2025-01-15 10:50:00,85.47,85.54,85.45,85.51,68945.0,84.0985,84.1674,84.0788,84.1379,68945.0
2025-01-15 10:55:00,85.52,85.59,85.5,85.55,46850.0,84.1477,84.2166,84.128,84.1772,46850.0
2025-01-15 11:00:00,85.55,85.56,85.29,85.35,114884.0,84.1772,84.1871,83.9214,83.9805,114884.0
2025-01-15 11:05:00,85.34,85.52,85.34,85.49,112550.0,83.9706,84.1477,83.9706,84.1182,112550.0
2025-01-15 11:10:00,85.48,85.48,85.07,85.18,206292.0,84.1084,84.1084,83.7049,83.8132,206292.0
2025-01-15 11:15:00,85.18,85.22,84.94,85.04,177940.0,83.8132,83.8525,83.577,83.6754,177940.0
2025-01-15 11:20:00,85.04,85.13,84.88,85.09,150663.0,83.6754,83.764,83.518,83.7246,150663.0
2025-01-15 11:25:00,85.08,85.08,84.86,85.01,204965.0,83.7148,83.7148,83.4983,83.6459,204965.0
2025-01-15 11:30:00,85.0,85.02,84.75,84.84,78997.0,83.6361,83.6557,83.3901,83.4786,78997.0
2025-01-15 11:35:00,84.84,84.88,84.77,84.85,172160.0,83.4786,83.518,83.4098,83.4885,172160.0
2025-01-15 11:40:00,84.87,84.99,84.83,84.99,56908.0,83.5082,83.6262,83.4688,83.6262,56908.0
2025-01-15 11:45:00,84.97,85.04,84.94,85.04,302572.0,83.6065,83.6754,83.577,83.6754,302572.0
2025-01-15 11:50:00,85.03,85.1,85.03,85.05,57098.0,83.6656,83.7345,83.6656,83.6853,57098.0
2025-01-15 11:55:00,85.05,85.07,84.95,85.03,217827.0,83.6853,83.7049,83.5869,83.6656,217827.0
2025-01-15 12:00:00,85.03,85.06,84.97,85.03,111779.0,83.6656,83.6951,83.6065,83.6656,111779.0
2025-01-15 12:05:00,85.01,85.06,84.91,84.97,60789.0,83.6459,83.6951,83.5475,83.6065,60789.0
2025-01-15 12:10:00,84.98,85.03,84.89,84.9,214463.0,83.6164,83.6656,83.5278,83.5377,214463.0
2025-01-15 12:15:00,84.9,84.96,84.83,84.84,44660.0,83.5377,83.5967,83.4688,83.4786,44660.0
2025-01-15 12:20:00,84.84,84.88,84.82,84.85,35392.0,83.4786,83.518,83.459,83.4885,35392.0
2025-01-15 12:25:00,84.87,85.09,84.84,85.09,34590.0,83.5082,83.7246,83.4786,83.7246,34590.0
2025-01-15 12:30:00,85.08,85.12,84.96,85.08,22025.0,83.7148,83.7541,83.5967,83.7148,22025.0
2025-01-15 12:35:00,85.09,85.1,85.03,85.09,38301.0,83.7246,83.7345,83.6656,83.7246,38301.0
2025-01-15 12:40:00,85.09,85.22,85.04,85.22,30536.0,83.7246,83.8525,83.6754,83.8525,30536.0
2025-01-15 12:45:00,85.21,85.24,85.16,85.23,32929.0,83.8427,83.8722,83.7935,83.8624,32929.0
2025-01-15 12:50:00,85.23,85.31,85.19,85.29,62137.0,83.8624,83.9411,83.823,83.9214,62137.0
2025-01-15 12:55:00,85.3,85.31,85.25,85.28,23400.0,83.9313,83.9411,83.8821,83.9116,23400.0
2025-01-15 13:00:00,85.29,85.3,85.16,85.24,42701.0,83.9214,83.9313,83.7935,83.8722,42701.0
2025-01-15 13:05:00,85.23,85.25,85.08,85.09,69380.0,83.8624,83.8821,83.7148,83.7246,69380.0
2025-01-15 13:10:00,85.11,85.13,84.98,85.06,36339.0,83.7443,83.764,83.6164,83.6951,36339.0
2025-01-15 13:15:00,85.06,85.09,85.03,85.06,40408.0,83.6951,83.7246,83.6656,83.6951,40408.0
2025-01-15 13:20:00,85.07,85.15,85.01,85.09,53898.0,83.7049,83.7837,83.6459,83.7246,53898.0
2025-01-15 13:25:00,85.09,85.12,85.0,85.08,105076.0,83.7246,83.7541,83.6361,83.7148,105076.0
2025-01-15 13:30:00,85.09,85.12,85.05,85.1,42112.0,83.7246,83.7541,83.6853,83.7345,42112.0
2025-01-15 13:35:00,85.1,85.15,85.05,85.12,75232.0,83.7345,83.7837,83.6853,83.7541,75232.0
2025-01-15 13:40:00,85.13,85.25,85.07,85.16,127702.0,83.764,83.8821,83.7049,83.7935,127702.0
2025-01-15 13:45:00,85.17,85.29,85.17,85.28,57834.0,83.8033,83.9214,83.8033,83.9116,57834.0
2025-01-15 13:50:00,85.28,85.34,85.21,85.33,36366.0,83.9116,83.9706,83.8427,83.9608,36366.0
2025-01-15 13:55:00,85.34,85.41,85.26,85.26,132325.0,83.9706,84.0395,83.8919,83.8919,132325.0
2025-01-15 14:00:00,85.26,85.28,85.15,85.24,33493.0,83.8919,83.9116,83.7837,83.8722,33493.0
2025-01-15 14:05:00,85.23,85.32,85.23,85.3,42385.0,83.8624,83.9509,83.8624,83.9313,42385.0
2025-01-15 14:10:00,85.31,85.31,85.17,85.21,51140.0,83.9411,83.9411,83.8033,83.8427,51140.0
2025-01-15 14:15:00,85.21,85.3,85.2,85.27,69441.0,83.8427,83.9313,83.8329,83.9017,69441.0
2025-01-15 14:20:00,85.28,85.33,85.24,85.25,49656.0,83.9116,83.9608,83.8722,83.8821,49656.0
2025-01-15 14:25:00,85.25,85.39,85.24,85.39,78704.0,83.8821,84.0198,83.8722,84.0198,78704.0
2025-01-15 14:30:00,85.39,85.46,85.36,85.36,68192.0,84.0198,84.0887,83.9903,83.9903,68192.0
2025-01-15 14:35:00,85.35,85.48,85.34,85.47,40611.0,83.9805,84.1084,83.9706,84.0985,40611.0
2025-01-15 14:40:00,85.47,85.53,85.41,85.42,63484.0,84.0985,84.1576,84.0395,84.0493,63484.0
2025-01-15 14:45:00,85.44,85.48,85.41,85.46,46555.0,84.069,84.1084,84.0395,84.0887,46555.0
2025-01-15 14:50:00,85.45,85.53,85.45,85.5,51922.0,84.0788,84.1576,84.0788,84.128,51922.0
2025-01-15 14:55:00,85.5,85.52,85.45,85.47,48819.0,84.128,84.1477,84.0788,84.0985,48819.0
2025-01-15 15:00:00,85.47,85.55,85.47,85.55,53702.0,84.0985,84.1772,84.0985,84.1772,53702.0
2025-01-15 15:05:00,85.55,85.57,85.49,85.52,54524.0,84.1772,84.1969,84.1182,84.1477,54524.0
2025-01-15 15:10:00,85.53,85.57,85.5,85.56,112904.0,84.1576,84.1969,84.128,84.1871,112904.0
2025-01-15 15:15:00,85.56,85.59,85.52,85.53,99301.0,84.1871,84.2166,84.1477,84.1576,99301.0
2025-01-15 15:20:00,85.53,85.71,85.49,85.7,368595.0,84.1576,84.3347,84.1182,84.3248,368595.0
2025-01-15 15:25:00,85.69,85.69,85.54,85.58,88568.0,84.315,84.315,84.1674,84.2068,88568.0
2025-01-15 15:30:00,85.59,85.66,85.56,85.63,117639.0,84.2166,84.2855,84.1871,84.256,117639.0
2025-01-15 15:35:00,85.62,85.7,85.62,85.68,99005.0,84.2461,84.3248,84.2461,84.3052,99005.0
2025-01-15 15:40:00,85.68,85.69,85.6,85.62,87513.0,84.3052,84.315,84.2264,84.2461,87513.0
2025-01-15 15:45:00,85.63,85.65,85.48,85.54,163435.0,84.256,84.2756,84.1084,84.1674,163435.0
2025-01-15 15:50:00,85.54,85.62,85.23,85.24,267831.0,84.1674,84.2461,83.8624,83.8722,267831.0
2025-01-15 15:55:00,85.24,85.49,85.07,85.4,665489.0,83.8722,84.1182,83.7049,84.0296,665489.0
2025-01-16 09:30:00,85.43,85.51,85.03,85.36,110160.0,84.0592,84.1379,83.6656,83.9903,110160.0
2025-01-16 09:35:00,85.36,85.45,85.28,85.38,42324.0,83.9903,84.0788,83.9116,84.01,42324.0
2025-01-16 09:40:00,85.36,85.53,85.3,85.33,56127.0,83.9903,84.1576,83.9313,83.9608,56127.0
2025-01-16 09:45:00,85.34,85.52,85.33,85.42,49064.0,83.9706,84.1477,83.9608,84.0493,49064.0
2025-01-16 09:50:00,85.39,85.4,85.12,85.2,47356.0,84.0198,84.0296,83.7541,83.8329,47356.0
2025-01-16 09:55:00,85.2,85.21,85.03,85.17,292474.0,83.8329,83.8427,83.6656,83.8033,292474.0
2025-01-16 10:00:00,85.18,85.24,85.06,85.15,123777.0,83.8132,83.8722,83.6951,83.7837,123777.0
2025-01-16 10:05:00,85.15,85.37,85.14,85.36,62124.0,83.7837,84.0001,83.7738,83.9903,62124.0
2025-01-16 10:10:00,85.36,85.62,85.34,85.56,97620.0,83.9903,84.2461,83.9706,84.1871,97620.0
2025-01-16 10:15:00,85.56,85.59,85.43,85.5,43309.0,84.1871,84.2166,84.0592,84.128,43309.0
2025-01-16 10:20:00,85.5,85.6,85.47,85.6,32367.0,84.128,84.2264,84.0985,84.2264,32367.0
2025-01-16 10:25:00,85.58,85.66,85.51,85.62,36971.0,84.2068,84.2855,84.1379,84.2461,36971.0
2025-01-16 10:30:00,85.63,85.73,85.6,85.71,34829.0,84.256,84.3544,84.2264,84.3347,34829.0
2025-01-16 10:35:00,85.69,85.82,85.67,85.73,65733.0,84.315,84.4429,84.2953,84.3544,65733.0
2025-01-16 10:40:00,85.73,85.74,85.6,85.7,21524.0,84.3544,84.3642,84.2264,84.3248,21524.0
2025-01-16 10:45:00,85.67,85.85,85.64,85.84,50976.0,84.2953,84.4724,84.2658,84.4626,50976.0
2025-01-16 10:50:00,85.84,85.86,85.68,85.68,38638.0,84.4626,84.4823,84.3052,84.3052,38638.0
2025-01-16 10:55:00,85.7,85.83,85.66,85.75,55509.0,84.3248,84.4527,84.2855,84.374,55509.0
2025-01-16 11:00:00,85.75,85.84,85.7,85.82,40774.0,84.374,84.4626,84.3248,84.4429,40774.0
2025-01-16 11:05:00,85.84,86.0,85.84,85.9,38911.0,84.4626,84.62,84.4626,84.5216,38911.0
2025-01-16 11:10:00,85.9,85.91,85.81,85.85,78823.0,84.5216,84.5315,84.4331,84.4724,78823.0
2025-01-16 11:15:00,85.86,85.97,85.85,85.97,86205.0,84.4823,84.5905,84.4724,84.5905,86205.0
2025-01-16 11:20:00,85.99,86.13,85.98,86.12,45920.0,84.6102,84.7479,84.6003,84.7381,45920.0
2025-01-16 11:25:00,86.11,86.16,86.05,86.15,42993.0,84.7283,84.7775,84.6692,84.7676,42993.0
2025-01-16 11:30:00,86.14,86.16,86.03,86.03,36013.0,84.7578,84.7775,84.6495,84.6495,36013.0
2025-01-16 11:35:00,86.03,86.14,86.01,86.13,31335.0,84.6495,84.7578,84.6299,84.7479,31335.0
2025-01-16 11:40:00,86.13,86.2,86.1,86.19,33027.0,84.7479,84.8168,84.7184,84.807,33027.0
2025-01-16 11:45:00,86.19,86.31,86.19,86.2,47266.0,84.807,84.925,84.807,84.8168,47266.0
2025-01-16 11:50:00,86.2,86.29,86.2,86.28,37921.0,84.8168,84.9054,84.8168,84.8955,37921.0
2025-01-16 11:55:00,86.28,86.34,86.28,86.34,34113.0,84.8955,84.9546,84.8955,84.9546,34113.0
2025-01-16 12:00:00,86.35,86.41,86.35,86.36,50729.0,84.9644,85.0234,84.9644,84.9742,50729.0
2025-01-16 12:05:00,86.36,86.39,86.31,86.36,31499.0,84.9742,85.0038,84.925,84.9742,31499.0
2025-01-16 12:10:00,86.36,86.42,86.35,86.36,24524.0,84.9742,85.0333,84.9644,84.9742,24524.0
2025-01-16 12:15:00,86.37,86.37,86.26,86.32,26679.0,84.9841,84.9841,84.8758,84.9349,26679.0
2025-01-16 12:20:00,86.33,86.35,86.27,86.33,80313.0,84.9447,84.9644,84.8857,84.9447,80313.0
2025-01-16 12:25:00,86.34,86.38,86.33,86.35,26348.0,84.9546,84.9939,84.9447,84.9644,26348.0
2025-01-16 12:30:00,86.36,86.36,86.34,86.34,13029.0,84.9742,84.9742,84.9546,84.9546,13029.0
2025-01-16 12:35:00,86.34,86.39,86.31,86.33,23614.0,84.9546,85.0038,84.925,84.9447,23614.0
2025-01-16 12:40:00,86.34,86.54,86.32,86.53,234655.0,84.9546,85.1514,84.9349,85.1415,234655.0
2025-01-16 12:45:00,86.53,86.55,86.36,86.4,79871.0,85.1415,85.1612,84.9742,85.0136,79871.0
2025-01-16 12:50:00,86.4,86.4,86.28,86.33,26067.0,85.0136,85.0136,84.8955,84.9447,26067.0
2025-01-16 12:55:00,86.33,86.4,86.29,86.38,59279.0,84.9447,85.0136,84.9054,84.9939,59279.0
2025-01-16 13:00:00,86.37,86.44,86.35,86.44,57695.0,84.9841,85.053,84.9644,85.053,57695.0
2025-01-16 13:05:00,86.44,86.51,86.43,86.51,84539.0,85.053,85.1218,85.0431,85.1218,84539.0
2025-01-16 13:10:00,86.51,86.65,86.51,86.63,93852.0,85.1218,85.2596,85.1218,85.2399,93852.0
2025-01-16 13:15:00,86.63,86.65,86.52,86.57,71825.0,85.2399,85.2596,85.1317,85.1809,71825.0
2025-01-16 13:20:00,86.57,86.69,86.5,86.51,33721.0,85.1809,85.2989,85.112,85.1218,33721.0
2025-01-16 13:25:00,86.52,86.56,86.51,86.52,21843.0,85.1317,85.171,85.1218,85.1317,21843.0
2025-01-16 13:30:00,86.52,86.53,86.42,86.51,40826.0,85.1317,85.1415,85.0333,85.1218,40826.0
2025-01-16 13:35:00,86.51,86.52,86.38,86.48,33139.0,85.1218,85.1317,84.9939,85.0923,33139.0
2025-01-16 13:40:00,86.47,86.48,86.38,86.43,41749.0,85.0825,85.0923,84.9939,85.0431,41749.0
2025-01-16 13:45:00,86.43,86.52,86.38,86.51,42379.0,85.0431,85.1317,84.9939,85.1218,42379.0
2025-01-16 13:50:00,86.52,86.53,86.45,86.49,67641.0,85.1317,85.1415,85.0628,85.1022,67641.0
2025-01-16 13:55:00,86.49,86.5,86.37,86.43,25955.0,85.1022,85.112,84.9841,85.0431,25955.0
2025-01-16 14:00:00,86.42,86.47,86.37,86.46,31847.0,85.0333,85.0825,84.9841,85.0726,31847.0
2025-01-16 14:05:00,86.46,86.54,86.44,86.51,32122.0,85.0726,85.1514,85.053,85.1218,32122.0
2025-01-16 14:10:00,86.51,86.61,86.51,86.55,38048.0,85.1218,85.2202,85.1218,85.1612,38048.0
2025-01-16 14:15:00,86.54,86.6,86.54,86.58,50354.0,85.1514,85.2104,85.1514,85.1907,50354.0
2025-01-16 14:20:00,86.58,86.64,86.54,86.56,46530.0,85.1907,85.2498,85.1514,85.171,46530.0
2025-01-16 14:25:00,86.55,86.61,86.53,86.61,37426.0,85.1612,85.2202,85.1415,85.2202,37426.0
2025-01-16 14:30:00,86.61,86.7,86.6,86.69,80675.0,85.2202,85.3088,85.2104,85.2989,80675.0
2025-01-16 14:35:00,86.7,86.71,86.67,86.71,28423.0,85.3088,85.3186,85.2793,85.3186,28423.0
2025-01-16 14:40:00,86.7,86.72,86.61,86.62,65415.0,85.3088,85.3285,85.2202,85.2301,65415.0
2025-01-16 14:45:00,86.62,86.69,86.6,86.61,25722.0,85.2301,85.2989,85.2104,85.2202,25722.0
2025-01-16 14:50:00,86.61,86.7,86.58,86.7,33180.0,85.2202,85.3088,85.1907,85.3088,33180.0
2025-01-16 14:55:00,86.69,86.74,86.68,86.74,46065.0,85.2989,85.3481,85.2891,85.3481,46065.0
2025-01-16 15:00:00,86.73,86.79,86.7,86.76,79685.0,85.3383,85.3973,85.3088,85.3678,79685.0
2025-01-16 15:05:00,86.76,86.91,86.76,86.87,193925.0,85.3678,85.5154,85.3678,85.4761,193925.0
2025-01-16 15:10:00,86.85,86.87,86.75,86.76,73425.0,85.4564,85.4761,85.358,85.3678,73425.0
2025-01-16 15:15:00,86.76,86.82,86.75,86.81,43275.0,85.3678,85.4269,85.358,85.417,43275.0
2025-01-16 15:20:00,86.81,86.84,86.75,86.78,54597.0,85.417,85.4465,85.358,85.3875,54597.0
2025-01-16 15:25:00,86.78,86.78,86.75,86.77,37393.0,85.3875,85.3875,85.358,85.3777,37393.0
2025-01-16 15:30:00,86.76,86.82,86.76,86.79,46607.0,85.3678,85.4269,85.3678,85.3973,46607.0
2025-01-16 15:35:00,86.79,86.86,86.74,86.83,47700.0,85.3973,85.4662,85.3481,85.4367,47700.0
2025-01-16 15:40:00,86.83,86.96,86.83,86.92,53125.0,85.4367,85.5646,85.4367,85.5253,53125.0
2025-01-16 15:45:00,86.94,87.01,86.93,87.0,99280.0,85.5449,85.6138,85.5351,85.604,99280.0
2025-01-16 15:50:00,87.0,87.14,86.98,87.13,176571.0,85.604,85.7417,85.5843,85.7319,176571.0
2025-01-16 15:55:00,87.12,87.22,87.1,87.18,434089.0,85.722,85.8204,85.7024,85.7811,434089.0
2025-01-17 09:30:00,87.25,87.53,87.05,87.43,996062.0,85.85,86.1255,85.6532,86.0271,996062.0
2025-01-17 09:35:00,87.44,87.69,87.38,87.42,138575.0,86.0369,86.2829,85.9779,86.0172,138575.0
2025-01-17 09:40:00,87.44,87.75,87.44,87.54,57638.0,86.0369,86.3419,86.0369,86.1353,57638.0
2025-01-17 09:45:00,87.56,87.96,87.51,87.92,60716.0,86.155,86.5486,86.1058,86.5092,60716.0
2025-01-17 09:50:00,87.9,87.94,87.76,87.87,64939.0,86.4895,86.5289,86.3518,86.46,64939.0
2025-01-17 09:55:00,87.84,87.93,87.84,87.92,45973.0,86.4305,86.5191,86.4305,86.5092,45973.0
2025-01-17 10:00:00,87.92,87.93,87.71,87.75,86448.0,86.5092,86.5191,86.3026,86.3419,86448.0
2025-01-17 10:05:00,87.77,87.9,87.54,87.56,75129.0,86.3616,86.4895,86.1353,86.155,75129.0
2025-01-17 10:10:00,87.57,87.68,87.51,87.65,39756.0,86.1648,86.2731,86.1058,86.2435,39756.0
2025-01-17 10:15:00,87.65,87.69,87.58,87.63,24836.0,86.2435,86.2829,86.1747,86.2239,24836.0
2025-01-17 10:20:00,87.64,87.87,87.64,87.79,37956.0,86.2337,86.46,86.2337,86.3813,37956.0
2025-01-17 10:25:00,87.75,87.91,87.71,87.9,65811.0,86.3419,86.4994,86.3026,86.4895,65811.0
2025-01-17 10:30:00,87.91,87.94,87.77,87.78,36945.0,86.4994,86.5289,86.3616,86.3715,36945.0
2025-01-17 10:35:00,87.79,87.79,87.67,87.69,23219.0,86.3813,86.3813,86.2632,86.2829,23219.0
2025-01-17 10:40:00,87.69,87.82,87.64,87.82,29681.0,86.2829,86.4108,86.2337,86.4108,29681.0
2025-01-17 10:45:00,87.83,88.0,87.73,87.74,162799.0,86.4207,86.5879,86.3223,86.3321,162799.0
2025-01-17 10:50:00,87.75,87.83,87.74,87.74,54036.0,86.3419,86.4207,86.3321,86.3321,54036.0
2025-01-17 10:55:00,87.74,87.77,87.63,87.67,46482.0,86.3321,86.3616,86.2239,86.2632,46482.0
2025-01-17 11:00:00,87.69,87.76,87.67,87.71,31744.0,86.2829,86.3518,86.2632,86.3026,31744.0
2025-01-17 11:05:00,87.7,87.7,87.56,87.67,24633.0,86.2927,86.2927,86.155,86.2632,24633.0
2025-01-17 11:10:00,87.68,87.68,87.56,87.62,31887.0,86.2731,86.2731,86.155,86.214,31887.0
2025-01-17 11:15:00,87.62,87.77,87.62,87.67,40825.0,86.214,86.3616,86.214,86.2632,40825.0
2025-01-17 11:20:00,87.67,87.78,87.66,87.76,46697.0,86.2632,86.3715,86.2534,86.3518,46697.0
2025-01-17 11:25:00,87.78,87.83,87.71,87.73,88603.0,86.3715,86.4207,86.3026,86.3223,88603.0
2025-01-17 11:30:00,87.74,87.89,87.73,87.83,90622.0,86.3321,86.4797,86.3223,86.4207,90622.0
2025-01-17 11:35:00,87.82,87.96,87.78,87.84,229160.0,86.4108,86.5486,86.3715,86.4305,229160.0
2025-01-17 11:40:00,87.85,88.08,87.85,88.07,49317.0,86.4403,86.6666,86.4403,86.6568,49317.0
2025-01-17 11:45:00,88.08,88.13,88.01,88.13,28255.0,86.6666,86.7158,86.5978,86.7158,28255.0
2025-01-17 11:50:00,88.13,88.17,88.09,88.11,49494.0,86.7158,86.7552,86.6765,86.6962,49494.0
2025-01-17 11:55:00,88.11,88.19,88.07,88.15,29128.0,86.6962,86.7749,86.6568,86.7355,29128.0
2025-01-17 12:00:00,88.15,88.23,88.07,88.17,68596.0,86.7355,86.8142,86.6568,86.7552,68596.0
2025-01-17 12:05:00,88.16,88.25,88.16,88.16,106214.0,86.7454,86.8339,86.7454,86.7454,106214.0
2025-01-17 12:10:00,88.16,88.32,88.15,88.32,35776.0,86.7454,86.9028,86.7355,86.9028,35776.0
2025-01-17 12:15:00,88.31,88.32,88.25,88.31,37185.0,86.893,86.9028,86.8339,86.893,37185.0
2025-01-17 12:20:00,88.3,88.4,88.3,88.37,39968.0,86.8831,86.9815,86.8831,86.952,39968.0
2025-01-17 12:25:00,88.36,88.38,88.32,88.36,30601.0,86.9422,86.9618,86.9028,86.9422,30601.0
2025-01-17 12:30:00,88.35,88.46,88.32,88.4,109461.0,86.9323,87.0405,86.9028,86.9815,109461.0
2025-01-17 12:35:00,88.39,88.41,88.31,88.35,67026.0,86.9717,86.9913,86.893,86.9323,67026.0
2025-01-17 12:40:00,88.35,88.39,88.3,88.38,37099.0,86.9323,86.9717,86.8831,86.9618,37099.0
2025-01-17 12:45:00,88.38,88.42,88.34,88.38,45747.0,86.9618,87.0012,86.9225,86.9618,45747.0
2025-01-17 12:50:00,88.39,88.47,88.38,88.42,56592.0,86.9717,87.0504,86.9618,87.0012,56592.0
2025-01-17 12:55:00,88.42,88.49,88.38,88.49,38177.0,87.0012,87.0701,86.9618,87.0701,38177.0
2025-01-17 13:00:00,88.49,88.53,88.42,88.44,49873.0,87.0701,87.1094,87.0012,87.0209,49873.0
2025-01-17 13:05:00,88.44,88.45,88.35,88.37,55504.0,87.0209,87.0307,86.9323,86.952,55504.0
2025-01-17 13:10:00,88.36,88.37,88.27,88.3,41619.0,86.9422,86.952,86.8536,86.8831,41619.0
2025-01-17 13:15:00,88.29,88.31,88.24,88.25,40663.0,86.8733,86.893,86.8241,86.8339,40663.0
2025-01-17 13:20:00,88.26,88.3,88.26,88.28,36863.0,86.8438,86.8831,86.8438,86.8634,36863.0
2025-01-17 13:25:00,88.29,88.4,88.28,88.3,63221.0,86.8733,86.9815,86.8634,86.8831,63221.0
2025-01-17 13:30:00,88.31,88.32,88.27,88.29,37851.0,86.893,86.9028,86.8536,86.8733,37851.0
2025-01-17 13:35:00,88.29,88.34,88.27,88.32,28567.0,86.8733,86.9225,86.8536,86.9028,28567.0
2025-01-17 13:40:00,88.32,88.4,88.31,88.38,30932.0,86.9028,86.9815,86.893,86.9618,30932.0
2025-01-17 13:45:00,88.39,88.42,88.38,88.4,74777.0,86.9717,87.0012,86.9618,86.9815,74777.0
2025-01-17 13:50:00,88.4,88.46,88.38,88.45,40110.0,86.9815,87.0405,86.9618,87.0307,40110.0
2025-01-17 13:55:00,88.45,88.46,88.38,88.44,74282.0,87.0307,87.0405,86.9618,87.0209,74282.0
2025-01-17 14:00:00,88.45,88.46,88.37,88.42,80915.0,87.0307,87.0405,86.952,87.0012,80915.0
2025-01-17 14:05:00,88.41,88.46,88.38,88.4,25727.0,86.9913,87.0405,86.9618,86.9815,25727.0
2025-01-17 14:10:00,88.4,88.44,88.39,88.42,51964.0,86.9815,87.0209,86.9717,87.0012,51964.0
2025-01-17 14:15:00,88.42,88.42,88.32,88.34,43889.0,87.0012,87.0012,86.9028,86.9225,43889.0
2025-01-17 14:20:00,88.35,88.39,88.34,88.38,49705.0,86.9323,86.9717,86.9225,86.9618,49705.0
2025-01-17 14:25:00,88.38,88.45,88.36,88.43,33492.0,86.9618,87.0307,86.9422,87.011,33492.0
2025-01-17 14:30:00,88.44,88.5,88.41,88.5,48753.0,87.0209,87.0799,86.9913,87.0799,48753.0
2025-01-17 14:35:00,88.5,88.52,88.47,88.5,28017.0,87.0799,87.0996,87.0504,87.0799,28017.0
2025-01-17 14:40:00,88.5,88.52,88.45,88.5,22722.0,87.0799,87.0996,87.0307,87.0799,22722.0
2025-01-17 14:45:00,88.5,88.51,88.47,88.5,25179.0,87.0799,87.0897,87.0504,87.0799,25179.0
2025-01-17 14:50:00,88.5,88.54,88.4,88.42,44666.0,87.0799,87.1193,86.9815,87.0012,44666.0
2025-01-17 14:55:00,88.42,88.47,88.4,88.45,45293.0,87.0012,87.0504,86.9815,87.0307,45293.0
2025-01-17 15:00:00,88.45,88.51,88.44,88.51,51421.0,87.0307,87.0897,87.0209,87.0897,51421.0
2025-01-17 15:05:00,88.51,88.6,88.5,88.58,74810.0,87.0897,87.1783,87.0799,87.1586,74810.0
2025-01-17 15:10:00,88.58,88.63,88.57,88.59,69274.0,87.1586,87.2078,87.1488,87.1685,69274.0
2025-01-17 15:15:00,88.6,88.61,88.51,88.52,57310.0,87.1783,87.1881,87.0897,87.0996,57310.0
2025-01-17 15:20:00,88.51,88.59,88.51,88.57,54353.0,87.0897,87.1685,87.0897,87.1488,54353.0
2025-01-17 15:25:00,88.57,88.57,88.48,88.49,74204.0,87.1488,87.1488,87.0602,87.0701,74204.0
2025-01-17 15:30:00,88.51,88.55,88.49,88.54,81516.0,87.0897,87.1291,87.0701,87.1193,81516.0
2025-01-17 15:35:00,88.54,88.54,88.46,88.48,71001.0,87.1193,87.1193,87.0405,87.0602,71001.0
2025-01-17 15:40:00,88.48,88.49,88.38,88.42,117793.0,87.0602,87.0701,86.9618,87.0012,117793.0
2025-01-17 15:45:00,88.42,88.52,88.41,88.52,103474.0,87.0012,87.0996,86.9913,87.0996,103474.0
2025-01-17 15:50:00,88.51,88.52,88.3,88.32,227998.0,87.0897,87.0996,86.8831,86.9028,227998.0
2025-01-17 15:55:00,88.31,88.36,88.08,88.1,685641.0,86.893,86.9422,86.6666,86.6863,685641.0
2025-01-21 09:30:00,88.45,88.7,88.24,88.56,205422.0,87.0307,87.2767,86.8241,87.1389,205422.0
2025-01-21 09:35:00,88.57,88.65,88.4,88.46,38927.0,87.1488,87.2275,86.9815,87.0405,38927.0
2025-01-21 09:40:00,88.43,88.5,88.15,88.23,48813.0,87.011,87.0799,86.7355,86.8142,48813.0
2025-01-21 09:45:00,88.2,88.53,88.19,88.46,40410.0,86.7847,87.1094,86.7749,87.0405,40410.0
2025-01-21 09:50:00,88.46,88.56,88.25,88.4,120046.0,87.0405,87.1389,86.8339,86.9815,120046.0
2025-01-21 09:55:00,88.37,88.57,88.3,88.51,83752.0,86.952,87.1488,86.8831,87.0897,83752.0
2025-01-21 10:00:00,88.49,88.49,88.0,88.38,100311.0,87.0701,87.0701,86.5879,86.9618,100311.0
2025-01-21 10:05:00,88.37,88.46,88.3,88.45,56752.0,86.952,87.0405,86.8831,87.0307,56752.0
2025-01-21 10:10:00,88.47,88.55,88.37,88.54,40497.0,87.0504,87.1291,86.952,87.1193,40497.0
2025-01-21 10:15:00,88.53,88.62,88.4,88.4,55046.0,87.1094,87.198,86.9815,86.9815,55046.0
2025-01-21 10:20:00,88.42,88.42,88.13,88.13,29279.0,87.0012,87.0012,86.7158,86.7158,29279.0
2025-01-21 10:25:00,88.14,88.16,87.96,88.08,35970.0,86.7257,86.7454,86.5486,86.6666,35970.0
2025-01-21 10:30:00,88.08,88.21,88.04,88.12,75081.0,86.6666,86.7946,86.6273,86.706,75081.0
2025-01-21 10:35:00,88.11,88.26,88.06,88.24,46047.0,86.6962,86.8438,86.647,86.8241,46047.0
2025-01-21 10:40:00,88.25,88.28,88.09,88.12,46920.0,86.8339,86.8634,86.6765,86.706,46920.0
2025-01-21 10:45:00,88.14,88.14,87.98,88.04,65578.0,86.7257,86.7257,86.5682,86.6273,65578.0
2025-01-21 10:50:00,88.03,88.03,87.76,87.96,120970.0,86.6174,86.6174,86.3518,86.5486,120970.0
2025-01-21 10:55:00,87.96,88.01,87.9,87.96,48321.0,86.5486,86.5978,86.4895,86.5486,48321.0
2025-01-21 11:00:00,87.95,88.08,87.94,87.99,73383.0,86.5387,86.6666,86.5289,86.5781,73383.0
2025-01-21 11:05:00,87.99,88.04,87.97,88.0,29815.0,86.5781,86.6273,86.5584,86.5879,29815.0
2025-01-21 11:10:00,88.01,88.12,88.0,88.11,35190.0,86.5978,86.706,86.5879,86.6962,35190.0
2025-01-21 11:15:00,88.11,88.18,88.1,88.18,21542.0,86.6962,86.765,86.6863,86.765,21542.0
2025-01-21 11:20:00,88.16,88.25,88.16,88.2,38718.0,86.7454,86.8339,86.7454,86.7847,38718.0
2025-01-21 11:25:00,88.2,88.24,88.14,88.15,38438.0,86.7847,86.8241,86.7257,86.7355,38438.0
2025-01-21 11:30:00,88.14,88.26,88.14,88.2,102058.0,86.7257,86.8438,86.7257,86.7847,102058.0
2025-01-21 11:35:00,88.22,88.42,88.2,88.41,69722.0,86.8044,87.0012,86.7847,86.9913,69722.0
2025-01-21 11:40:00,88.41,88.5,88.22,88.3,292322.0,86.9913,87.0799,86.8044,86.8831,292322.0
2025-01-21 11:45:00,88.3,88.44,88.3,88.43,44866.0,86.8831,87.0209,86.8831,87.011,44866.0
2025-01-21 11:50:00,88.43,88.55,88.4,88.51,60038.0,87.011,87.1291,86.9815,87.0897,60038.0
2025-01-21 11:55:00,88.5,88.57,88.45,88.55,36543.0,87.0799,87.1488,87.0307,87.1291,36543.0
2025-01-21 12:00:00,88.54,88.56,88.4,88.44,23006.0,87.1193,87.1389,86.9815,87.0209,23006.0
2025-01-21 12:05:00,88.44,88.47,88.42,88.44,20661.0,87.0209,87.0504,87.0012,87.0209,20661.0
2025-01-21 12:10:00,88.44,88.45,88.4,88.43,29014.0,87.0209,87.0307,86.9815,87.011,29014.0
2025-01-21 12:15:00,88.44,88.48,88.43,88.47,32378.0,87.0209,87.0602,87.011,87.0504,32378.0
2025-01-21 12:20:00,88.47,88.47,88.36,88.42,34585.0,87.0504,87.0504,86.9422,87.0012,34585.0
2025-01-21 12:25:00,88.42,88.43,88.31,88.34,25637.0,87.0012,87.011,86.893,86.9225,25637.0
2025-01-21 12:30:00,88.33,88.42,88.3,88.35,28402.0,86.9126,87.0012,86.8831,86.9323,28402.0
2025-01-21 12:35:00,88.37,88.42,88.31,88.41,32538.0,86.952,87.0012,86.893,86.9913,32538.0
2025-01-21 12:40:00,88.4,88.41,88.23,88.25,36341.0,86.9815,86.9913,86.8142,86.8339,36341.0
2025-01-21 12:45:00,88.26,88.31,88.22,88.29,30462.0,86.8438,86.893,86.8044,86.8733,30462.0
2025-01-21 12:50:00,88.29,88.31,88.26,88.26,20971.0,86.8733,86.893,86.8438,86.8438,20971.0
2025-01-21 12:55:00,88.25,88.27,88.2,88.2,19492.0,86.8339,86.8536,86.7847,86.7847,19492.0
2025-01-21 13:00:00,88.2,88.33,88.18,88.28,30030.0,86.7847,86.9126,86.765,86.8634,30030.0
2025-01-21 13:05:00,88.28,88.32,88.2,88.21,32138.0,86.8634,86.9028,86.7847,86.7946,32138.0
2025-01-21 13:10:00,88.23,88.24,88.1,88.1,20492.0,86.8142,86.8241,86.6863,86.6863,20492.0
2025-01-21 13:15:00,88.1,88.15,88.08,88.08,22525.0,86.6863,86.7355,86.6666,86.6666,22525.0
2025-01-21 13:20:00,88.07,88.09,88.02,88.08,22760.0,86.6568,86.6765,86.6076,86.6666,22760.0
2025-01-21 13:25:00,88.08,88.11,88.07,88.09,19665.0,86.6666,86.6962,86.6568,86.6765,19665.0
2025-01-21 13:30:00,88.09,88.19,88.05,88.17,50572.0,86.6765,86.7749,86.6371,86.7552,50572.0
2025-01-21 13:35:00,88.17,88.18,88.1,88.11,18436.0,86.7552,86.765,86.6863,86.6962,18436.0
2025-01-21 13:40:00,88.11,88.14,88.05,88.1,31315.0,86.6962,86.7257,86.6371,86.6863,31315.0
2025-01-21 13:45:00,88.09,88.18,88.08,88.17,66901.0,86.6765,86.765,86.6666,86.7552,66901.0
2025-01-21 13:50:00,88.17,88.17,88.04,88.05,20770.0,86.7552,86.7552,86.6273,86.6371,20770.0
2025-01-21 13:55:00,88.06,88.16,88.06,88.16,20433.0,86.647,86.7454,86.647,86.7454,20433.0
2025-01-21 14:00:00,88.16,88.23,88.13,88.2,66938.0,86.7454,86.8142,86.7158,86.7847,66938.0
2025-01-21 14:05:00,88.2,88.27,88.17,88.27,40084.0,86.7847,86.8536,86.7552,86.8536,40084.0
2025-01-21 14:10:00,88.28,88.42,88.28,88.42,42170.0,86.8634,87.0012,86.8634,87.0012,42170.0
2025-01-21 14:15:00,88.41,88.47,88.4,88.44,82201.0,86.9913,87.0504,86.9815,87.0209,82201.0
2025-01-21 14:20:00,88.44,88.44,88.29,88.3,58537.0,87.0209,87.0209,86.8733,86.8831,58537.0
2025-01-21 14:25:00,88.3,88.38,88.24,88.24,41157.0,86.8831,86.9618,86.8241,86.8241,41157.0
2025-01-21 14:30:00,88.22,88.3,88.21,88.23,60996.0,86.8044,86.8831,86.7946,86.8142,60996.0
2025-01-21 14:35:00,88.23,88.24,88.13,88.16,26740.0,86.8142,86.8241,86.7158,86.7454,26740.0
2025-01-21 14:40:00,88.16,88.19,88.12,88.19,36230.0,86.7454,86.7749,86.706,86.7749,36230.0
2025-01-21 14:45:00,88.19,88.19,88.09,88.11,30059.0,86.7749,86.7749,86.6765,86.6962,30059.0
2025-01-21 14:50:00,88.1,88.16,88.1,88.15,32899.0,86.6863,86.7454,86.6863,86.7355,32899.0
2025-01-21 14:55:00,88.15,88.21,88.12,88.21,23874.0,86.7355,86.7946,86.706,86.7946,23874.0
2025-01-21 15:00:00,88.2,88.23,88.18,88.22,26092.0,86.7847,86.8142,86.765,86.8044,26092.0
2025-01-21 15:05:00,88.23,88.25,88.21,88.24,27284.0,86.8142,86.8339,86.7946,86.8241,27284.0
2025-01-21 15:10:00,88.25,88.25,88.19,88.24,38561.0,86.8339,86.8339,86.7749,86.8241,38561.0
2025-01-21 15:15:00,88.23,88.33,88.2,88.33,75030.0,86.8142,86.9126,86.7847,86.9126,75030.0
2025-01-21 15:20:00,88.32,88.4,88.3,88.34,47089.0,86.9028,86.9815,86.8831,86.9225,47089.0
2025-01-21 15:25:00,88.33,88.35,88.28,88.34,29354.0,86.9126,86.9323,86.8634,86.9225,29354.0
2025-01-21 15:30:00,88.34,88.35,88.17,88.18,50351.0,86.9225,86.9323,86.7552,86.765,50351.0
2025-01-21 15:35:00,88.19,88.2,88.08,88.19,54968.0,86.7749,86.7847,86.6666,86.7749,54968.0
2025-01-21 15:40:00,88.19,88.28,88.15,88.27,70656.0,86.7749,86.8634,86.7355,86.8536,70656.0
2025-01-21 15:45:00,88.26,88.3,88.21,88.3,46724.0,86.8438,86.8831,86.7946,86.8831,46724.0
2025-01-21 15:50:00,88.3,88.46,88.29,88.42,111804.0,86.8831,87.0405,86.8733,87.0012,111804.0
2025-01-21 15:55:00,88.42,88.43,88.27,88.39,355333.0,87.0012,87.011,86.8536,86.9717,355333.0
2025-01-22 09:30:00,88.24,88.28,87.42,87.73,176860.0,86.8241,86.8634,86.0172,86.3223,176860.0
2025-01-22 09:35:00,87.73,87.85,87.55,87.81,54734.0,86.3223,86.4403,86.1451,86.401,54734.0
2025-01-22 09:40:00,87.81,87.97,87.8,87.9,32515.0,86.401,86.5584,86.3911,86.4895,32515.0
2025-01-22 09:45:00,87.9,88.11,87.86,88.02,36811.0,86.4895,86.6962,86.4502,86.6076,36811.0
2025-01-22 09:50:00,87.99,88.23,87.92,88.06,18003.0,86.5781,86.8142,86.5092,86.647,18003.0
2025-01-22 09:55:00,88.06,88.15,87.98,88.14,30160.0,86.647,86.7355,86.5682,86.7257,30160.0
2025-01-22 10:00:00,88.15,88.18,88.06,88.13,33101.0,86.7355,86.765,86.647,86.7158,33101.0
2025-01-22 10:05:00,88.15,88.3,88.1,88.2,26797.0,86.7355,86.8831,86.6863,86.7847,26797.0
2025-01-22 10:10:00,88.19,88.32,88.16,88.2,36618.0,86.7749,86.9028,86.7454,86.7847,36618.0
2025-01-22 10:15:00,88.2,88.31,88.2,88.26,22646.0,86.7847,86.893,86.7847,86.8438,22646.0
2025-01-22 10:20:00,88.25,88.3,88.11,88.27,35877.0,86.8339,86.8831,86.6962,86.8536,35877.0
2025-01-22 10:25:00,88.27,88.33,88.2,88.26,24527.0,86.8536,86.9126,86.7847,86.8438,24527.0
2025-01-22 10:30:00,88.29,88.33,88.2,88.3,28547.0,86.8733,86.9126,86.7847,86.8831,28547.0
2025-01-22 10:35:00,88.29,88.37,88.27,88.37,20036.0,86.8733,86.952,86.8536,86.952,20036.0
2025-01-22 10:40:00,88.37,88.4,88.27,88.36,32710.0,86.952,86.9815,86.8536,86.9422,32710.0
2025-01-22 10:45:00,88.36,88.39,88.22,88.25,27396.0,86.9422,86.9717,86.8044,86.8339,27396.0
2025-01-22 10:50:00,88.25,88.35,88.23,88.32,17850.0,86.8339,86.9323,86.8142,86.9028,17850.0
2025-01-22 10:55:00,88.31,88.46,88.3,88.45,25832.0,86.893,87.0405,86.8831,87.0307,25832.0
2025-01-22 11:00:00,88.46,88.46,88.26,88.34,16253.0,87.0405,87.0405,86.8438,86.9225,16253.0
2025-01-22 11:05:00,88.34,88.36,88.25,88.27,31239.0,86.9225,86.9422,86.8339,86.8536,31239.0
2025-01-22 11:10:00,88.29,88.38,88.27,88.29,27017.0,86.8733,86.9618,86.8536,86.8733,27017.0
2025-01-22 11:15:00,88.29,88.4,88.28,88.38,36232.0,86.8733,86.9815,86.8634,86.9618,36232.0
2025-01-22 11:20:00,88.37,88.38,88.29,88.34,20550.0,86.952,86.9618,86.8733,86.9225,20550.0
2025-01-22 11:25:00,88.33,88.36,88.25,88.29,15654.0,86.9126,86.9422,86.8339,86.8733,15654.0
2025-01-22 11:30:00,88.29,88.44,88.29,88.34,16002.0,86.8733,87.0209,86.8733,86.9225,16002.0
2025-01-22 11:35:00,88.33,88.38,88.26,88.36,23762.0,86.9126,86.9618,86.8438,86.9422,23762.0
2025-01-22 11:40:00,88.37,88.42,88.34,88.39,40035.0,86.952,87.0012,86.9225,86.9717,40035.0
2025-01-22 11:45:00,88.37,88.42,88.34,88.38,43335.0,86.952,87.0012,86.9225,86.9618,43335.0
2025-01-22 11:50:00,88.37,88.42,88.34,88.35,14411.0,86.952,87.0012,86.9225,86.9323,14411.0
2025-01-22 11:55:00,88.35,88.39,88.29,88.32,16538.0,86.9323,86.9717,86.8733,86.9028,16538.0
2025-01-22 12:00:00,88.31,88.31,88.21,88.24,15082.0,86.893,86.893,86.7946,86.8241,15082.0
2025-01-22 12:05:00,88.23,88.25,88.19,88.21,11367.0,86.8142,86.8339,86.7749,86.7946,11367.0
2025-01-22 12:10:00,88.2,88.26,88.18,88.25,41673.0,86.7847,86.8438,86.765,86.8339,41673.0
2025-01-22 12:15:00,88.26,88.38,88.25,88.37,13519.0,86.8438,86.9618,86.8339,86.952,13519.0
2025-01-22 12:20:00,88.37,88.38,88.33,88.36,21387.0,86.952,86.9618,86.9126,86.9422,21387.0
2025-01-22 12:25:00,88.35,88.36,88.29,88.34,13930.0,86.9323,86.9422,86.8733,86.9225,13930.0
2025-01-22 12:30:00,88.33,88.41,88.32,88.39,29882.0,86.9126,86.9913,86.9028,86.9717,29882.0
2025-01-22 12:35:00,88.39,88.39,88.29,88.3,18732.0,86.9717,86.9717,86.8733,86.8831,18732.0
2025-01-22 12:40:00,88.31,88.38,88.29,88.38,23673.0,86.893,86.9618,86.8733,86.9618,23673.0
2025-01-22 12:45:00,88.37,88.4,88.31,88.37,22145.0,86.952,86.9815,86.893,86.952,22145.0
2025-01-22 12:50:00,88.34,88.37,88.15,88.18,51557.0,86.9225,86.952,86.7355,86.765,51557.0
2025-01-22 12:55:00,88.17,88.21,88.07,88.12,47831.0,86.7552,86.7946,86.6568,86.706,47831.0
2025-01-22 13:00:00,88.13,88.16,88.06,88.16,38066.0,86.7158,86.7454,86.647,86.7454,38066.0
2025-01-22 13:05:00,88.16,88.21,88.14,88.15,27095.0,86.7454,86.7946,86.7257,86.7355,27095.0
2025-01-22 13:10:00,88.15,88.27,88.13,88.27,11008.0,86.7355,86.8536,86.7158,86.8536,11008.0
2025-01-22 13:15:00,88.27,88.29,88.21,88.25,27728.0,86.8536,86.8733,86.7946,86.8339,27728.0
2025-01-22 13:20:00,88.25,88.28,88.22,88.23,23577.0,86.8339,86.8634,86.8044,86.8142,23577.0
2025-01-22 13:25:00,88.25,88.28,88.18,88.21,41794.0,86.8339,86.8634,86.765,86.7946,41794.0
2025-01-22 13:30:00,88.2,88.3,88.2,88.22,24973.0,86.7847,86.8831,86.7847,86.8044,24973.0
2025-01-22 13:35:00,88.22,88.25,88.2,88.24,18917.0,86.8044,86.8339,86.7847,86.8241,18917.0
2025-01-22 13:40:00,88.25,88.31,88.25,88.3,38943.0,86.8339,86.893,86.8339,86.8831,38943.0
2025-01-22 13:45:00,88.28,88.33,88.23,88.25,33451.0,86.8634,86.9126,86.8142,86.8339,33451.0
2025-01-22 13:50:00,88.25,88.27,88.13,88.18,34768.0,86.8339,86.8536,86.7158,86.765,34768.0
2025-01-22 13:55:00,88.19,88.2,88.14,88.17,15633.0,86.7749,86.7847,86.7257,86.7552,15633.0
2025-01-22 14:00:00,88.17,88.18,88.12,88.14,24803.0,86.7552,86.765,86.706,86.7257,24803.0
2025-01-22 14:05:00,88.14,88.16,88.09,88.14,39518.0,86.7257,86.7454,86.6765,86.7257,39518.0
2025-01-22 14:10:00,88.14,88.14,88.08,88.12,20831.0,86.7257,86.7257,86.6666,86.706,20831.0
2025-01-22 14:15:00,88.12,88.13,88.07,88.13,28233.0,86.706,86.7158,86.6568,86.7158,28233.0
2025-01-22 14:20:00,88.12,88.13,88.04,88.06,41500.0,86.706,86.7158,86.6273,86.647,41500.0
2025-01-22 14:25:00,88.06,88.09,87.97,88.0,61587.0,86.647,86.6765,86.5584,86.5879,61587.0
2025-01-22 14:30:00,87.99,88.11,87.97,88.11,47089.0,86.5781,86.6962,86.5584,86.6962,47089.0
2025-01-22 14:35:00,88.11,88.16,88.08,88.16,26500.0,86.6962,86.7454,86.6666,86.7454,26500.0
2025-01-22 14:40:00,88.17,88.17,88.12,88.15,20376.0,86.7552,86.7552,86.706,86.7355,20376.0
2025-01-22 14:45:00,88.16,88.16,88.02,88.09,19262.0,86.7454,86.7454,86.6076,86.6765,19262.0
2025-01-22 14:50:00,88.09,88.15,88.07,88.13,17334.0,86.6765,86.7355,86.6568,86.7158,17334.0
2025-01-22 14:55:00,88.13,88.17,88.11,88.13,23097.0,86.7158,86.7552,86.6962,86.7158,23097.0
2025-01-22 15:00:00,88.14,88.19,88.13,88.19,20807.0,86.7257,86.7749,86.7158,86.7749,20807.0
2025-01-22 15:05:00,88.18,88.22,88.16,88.2,25176.0,86.765,86.8044,86.7454,86.7847,25176.0
2025-01-22 15:10:00,88.2,88.24,88.19,88.23,37104.0,86.7847,86.8241,86.7749,86.8142,37104.0
2025-01-22 15:15:00,88.23,88.24,88.11,88.13,34457.0,86.8142,86.8241,86.6962,86.7158,34457.0
2025-01-22 15:20:00,88.13,88.15,88.08,88.09,33685.0,86.7158,86.7355,86.6666,86.6765,33685.0
2025-01-22 15:25:00,88.09,88.15,88.06,88.14,47408.0,86.6765,86.7355,86.647,86.7257,47408.0
2025-01-22 15:30:00,88.14,88.15,88.06,88.11,43483.0,86.7257,86.7355,86.647,86.6962,43483.0
2025-01-22 15:35:00,88.12,88.18,88.08,88.17,61177.0,86.706,86.765,86.6666,86.7552,61177.0
2025-01-22 15:40:00,88.17,88.19,88.06,88.09,59920.0,86.7552,86.7749,86.647,86.6765,59920.0
2025-01-22 15:45:00,88.09,88.09,88.01,88.04,73511.0,86.6765,86.6765,86.5978,86.6273,73511.0
2025-01-22 15:50:00,88.04,88.1,87.92,87.92,211355.0,86.6273,86.6863,86.5092,86.5092,211355.0
2025-01-22 15:55:00,87.92,87.94,87.81,87.85,391361.0,86.5092,86.5289,86.401,86.4403,391361.0
2025-01-23 09:30:00,87.87,88.2,87.8,87.96,153717.0,86.46,86.7847,86.3911,86.5486,153717.0
2025-01-23 09:35:00,87.96,88.07,87.84,87.86,40034.0,86.5486,86.6568,86.4305,86.4502,40034.0
2025-01-23 09:40:00,87.84,87.97,87.81,87.91,76059.0,86.4305,86.5584,86.401,86.4994,76059.0
2025-01-23 09:45:00,87.91,88.1,87.9,88.0,27352.0,86.4994,86.6863,86.4895,86.5879,27352.0
2025-01-23 09:50:00,87.98,88.18,87.9,88.16,74547.0,86.5682,86.765,86.4895,86.7454,74547.0
2025-01-23 09:55:00,88.15,88.4,88.1,88.36,32409.0,86.7355,86.9815,86.6863,86.9422,32409.0
2025-01-23 10:00:00,88.37,88.44,88.13,88.37,59805.0,86.952,87.0209,86.7158,86.952,59805.0
2025-01-23 10:05:00,88.36,88.43,88.31,88.38,38629.0,86.9422,87.011,86.893,86.9618,38629.0
2025-01-23 10:10:00,88.37,88.39,88.23,88.26,54691.0,86.952,86.9717,86.8142,86.8438,54691.0
2025-01-23 10:15:00,88.25,88.35,88.19,88.31,45805.0,86.8339,86.9323,86.7749,86.893,45805.0
2025-01-23 10:20:00,88.31,88.33,88.19,88.2,47608.0,86.893,86.9126,86.7749,86.7847,47608.0
2025-01-23 10:25:00,88.19,88.25,88.13,88.2,71924.0,86.7749,86.8339,86.7158,86.7847,71924.0
2025-01-23 10:30:00,88.21,88.24,88.16,88.2,27955.0,86.7946,86.8241,86.7454,86.7847,27955.0
2025-01-23 10:35:00,88.19,88.23,88.11,88.12,33845.0,86.7749,86.8142,86.6962,86.706,33845.0
2025-01-23 10:40:00,88.12,88.33,88.09,88.3,94421.0,86.706,86.9126,86.6765,86.8831,94421.0
2025-01-23 10:45:00,88.3,88.32,88.18,88.26,35626.0,86.8831,86.9028,86.765,86.8438,35626.0
2025-01-23 10:50:00,88.27,88.48,88.26,88.46,21874.0,86.8536,87.0602,86.8438,87.0405,21874.0
2025-01-23 10:55:00,88.47,88.47,88.37,88.43,32053.0,87.0504,87.0504,86.952,87.011,32053.0
2025-01-23 11:00:00,88.43,88.55,88.43,88.5,25890.0,87.011,87.1291,87.011,87.0799,25890.0
2025-01-23 11:05:00,88.48,88.56,88.46,88.53,25942.0,87.0602,87.1389,87.0405,87.1094,25942.0
2025-01-23 11:10:00,88.54,88.57,88.44,88.53,38144.0,87.1193,87.1488,87.0209,87.1094,38144.0
2025-01-23 11:15:00,88.54,88.55,88.44,88.55,24573.0,87.1193,87.1291,87.0209,87.1291,24573.0
2025-01-23 11:20:00,88.54,88.62,88.52,88.6,40579.0,87.1193,87.198,87.0996,87.1783,40579.0
2025-01-23 11:25:00,88.59,88.75,88.56,88.75,41396.0,87.1685,87.3259,87.1389,87.3259,41396.0
2025-01-23 11:30:00,88.74,88.77,88.63,88.67,48393.0,87.3161,87.3456,87.2078,87.2472,48393.0
2025-01-23 11:35:00,88.65,88.66,88.58,88.6,38089.0,87.2275,87.2373,87.1586,87.1783,38089.0
2025-01-23 11:40:00,88.62,88.64,88.55,88.64,24840.0,87.198,87.2177,87.1291,87.2177,24840.0
2025-01-23 11:45:00,88.63,88.67,88.59,88.67,26711.0,87.2078,87.2472,87.1685,87.2472,26711.0
2025-01-23 11:50:00,88.68,88.74,88.49,88.57,41393.0,87.257,87.3161,87.0701,87.1488,41393.0
2025-01-23 11:55:00,88.57,88.66,88.55,88.56,26713.0,87.1488,87.2373,87.1291,87.1389,26713.0
2025-01-23 12:00:00,88.57,88.65,88.56,88.61,16102.0,87.1488,87.2275,87.1389,87.1881,16102.0
2025-01-23 12:05:00,88.62,88.63,88.57,88.6,17461.0,87.198,87.2078,87.1488,87.1783,17461.0
2025-01-23 12:10:00,88.61,88.7,88.59,88.64,24587.0,87.1881,87.2767,87.1685,87.2177,24587.0
2025-01-23 12:15:00,88.63,88.68,88.62,88.67,26774.0,87.2078,87.257,87.198,87.2472,26774.0
2025-01-23 12:20:00,88.66,88.75,88.65,88.74,18450.0,87.2373,87.3259,87.2275,87.3161,18450.0
2025-01-23 12:25:00,88.75,88.78,88.7,88.74,18686.0,87.3259,87.3554,87.2767,87.3161,18686.0
2025-01-23 12:30:00,88.76,88.8,88.72,88.79,19410.0,87.3357,87.3751,87.2964,87.3653,19410.0
2025-01-23 12:35:00,88.78,88.81,88.72,88.73,17222.0,87.3554,87.3849,87.2964,87.3062,17222.0
2025-01-23 12:40:00,88.72,88.8,88.69,88.77,16424.0,87.2964,87.3751,87.2669,87.3456,16424.0
2025-01-23 12:45:00,88.76,88.79,88.73,88.75,17080.0,87.3357,87.3653,87.3062,87.3259,17080.0
2025-01-23 12:50:00,88.76,88.81,88.76,88.81,68312.0,87.3357,87.3849,87.3357,87.3849,68312.0
2025-01-23 12:55:00,88.81,88.85,88.81,88.82,13028.0,87.3849,87.4243,87.3849,87.3948,13028.0
2025-01-23 13:00:00,88.81,88.86,88.79,88.84,26991.0,87.3849,87.4341,87.3653,87.4144,26991.0
2025-01-23 13:05:00,88.83,88.84,88.8,88.8,13310.0,87.4046,87.4144,87.3751,87.3751,13310.0
2025-01-23 13:10:00,88.81,88.83,88.79,88.79,20528.0,87.3849,87.4046,87.3653,87.3653,20528.0
2025-01-23 13:15:00,88.8,88.85,88.8,88.83,10883.0,87.3751,87.4243,87.3751,87.4046,10883.0
2025-01-23 13:20:00,88.84,88.85,88.79,88.81,23062.0,87.4144,87.4243,87.3653,87.3849,23062.0
2025-01-23 13:25:00,88.81,88.86,88.79,88.83,26818.0,87.3849,87.4341,87.3653,87.4046,26818.0
2025-01-23 13:30:00,88.84,88.87,88.77,88.81,52502.0,87.4144,87.444,87.3456,87.3849,52502.0
2025-01-23 13:35:00,88.81,88.82,88.78,88.81,32449.0,87.3849,87.3948,87.3554,87.3849,32449.0
2025-01-23 13:40:00,88.82,88.86,88.8,88.84,27161.0,87.3948,87.4341,87.3751,87.4144,27161.0
2025-01-23 13:45:00,88.84,88.87,88.81,88.82,30855.0,87.4144,87.444,87.3849,87.3948,30855.0
2025-01-23 13:50:00,88.82,88.89,88.8,88.87,38283.0,87.3948,87.4636,87.3751,87.444,38283.0
2025-01-23 13:55:00,88.87,88.93,88.86,88.87,19146.0,87.444,87.503,87.4341,87.444,19146.0
2025-01-23 14:00:00,88.87,88.87,88.82,88.84,24585.0,87.444,87.444,87.3948,87.4144,24585.0
2025-01-23 14:05:00,88.85,88.87,88.79,88.86,24236.0,87.4243,87.444,87.3653,87.4341,24236.0
2025-01-23 14:10:00,88.85,88.86,88.82,88.84,17808.0,87.4243,87.4341,87.3948,87.4144,17808.0
2025-01-23 14:15:00,88.84,88.85,88.78,88.78,20694.0,87.4144,87.4243,87.3554,87.3554,20694.0
2025-01-23 14:20:00,88.77,88.87,88.76,88.86,18880.0,87.3456,87.444,87.3357,87.4341,18880.0
2025-01-23 14:25:00,88.85,88.88,88.82,88.88,42888.0,87.4243,87.4538,87.3948,87.4538,42888.0
2025-01-23 14:30:00,88.87,88.92,88.84,88.84,33977.0,87.444,87.4932,87.4144,87.4144,33977.0
2025-01-23 14:35:00,88.84,88.9,88.81,88.83,32114.0,87.4144,87.4735,87.3849,87.4046,32114.0
2025-01-23 14:40:00,88.84,88.87,88.81,88.84,29373.0,87.4144,87.444,87.3849,87.4144,29373.0
2025-01-23 14:45:00,88.85,88.86,88.81,88.85,31511.0,87.4243,87.4341,87.3849,87.4243,31511.0
2025-01-23 14:50:00,88.86,88.92,88.85,88.92,29921.0,87.4341,87.4932,87.4243,87.4932,29921.0
2025-01-23 14:55:00,88.92,88.96,88.88,88.89,36581.0,87.4932,87.5325,87.4538,87.4636,36581.0
2025-01-23 15:00:00,88.9,88.95,88.86,88.94,45863.0,87.4735,87.5227,87.4341,87.5128,45863.0
2025-01-23 15:05:00,88.93,88.96,88.89,88.92,54537.0,87.503,87.5325,87.4636,87.4932,54537.0
2025-01-23 15:10:00,88.92,89.0,88.9,88.99,41821.0,87.4932,87.5719,87.4735,87.562,41821.0
2025-01-23 15:15:00,88.99,89.07,88.99,89.06,56932.0,87.562,87.6408,87.562,87.6309,56932.0
2025-01-23 15:20:00,89.06,89.13,89.02,89.09,46512.0,87.6309,87.6998,87.5916,87.6604,46512.0
2025-01-23 15:25:00,89.09,89.13,89.06,89.09,53329.0,87.6604,87.6998,87.6309,87.6604,53329.0
2025-01-23 15:30:00,89.09,89.12,88.97,89.0,72012.0,87.6604,87.69,87.5424,87.5719,72012.0
2025-01-23 15:35:00,89.01,89.09,88.99,89.08,56354.0,87.5817,87.6604,87.562,87.6506,56354.0
2025-01-23 15:40:00,89.08,89.19,89.08,89.14,63882.0,87.6506,87.7588,87.6506,87.7096,63882.0
2025-01-23 15:45:00,89.13,89.23,89.12,89.22,81007.0,87.6998,87.7982,87.69,87.7884,81007.0
2025-01-23 15:50:00,89.21,89.22,89.09,89.14,136567.0,87.7785,87.7884,87.6604,87.7096,136567.0
2025-01-23 15:55:00,89.14,89.33,89.09,89.28,403451.0,87.7096,87.8966,87.6604,87.8474,403451.0
2025-01-24 09:30:00,89.11,89.25,88.83,88.83,132542.0,87.6801,87.8179,87.4046,87.4046,132542.0
2025-01-24 09:35:00,88.87,89.21,88.82,89.15,28341.0,87.444,87.7785,87.3948,87.7195,28341.0
2025-01-24 09:40:00,89.18,89.27,89.11,89.14,24048.0,87.749,87.8375,87.6801,87.7096,24048.0
2025-01-24 09:45:00,89.18,89.18,88.95,89.13,55410.0,87.749,87.749,87.5227,87.6998,55410.0
2025-01-24 09:50:00,89.11,89.15,89.01,89.01,45932.0,87.6801,87.7195,87.5817,87.5817,45932.0
2025-01-24 09:55:00,89.03,89.14,89.03,89.14,23552.0,87.6014,87.7096,87.6014,87.7096,23552.0
2025-01-24 10:00:00,89.14,89.16,88.99,89.0,49088.0,87.7096,87.7293,87.562,87.5719,49088.0
2025-01-24 10:05:00,89.0,89.04,88.93,89.01,29900.0,87.5719,87.6112,87.503,87.5817,29900.0
2025-01-24 10:10:00,89.03,89.13,88.98,89.13,39092.0,87.6014,87.6998,87.5522,87.6998,39092.0
2025-01-24 10:15:00,89.11,89.24,89.08,89.18,39727.0,87.6801,87.808,87.6506,87.749,39727.0
2025-01-24 10:20:00,89.18,89.21,89.12,89.2,18510.0,87.749,87.7785,87.69,87.7687,18510.0
2025-01-24 10:25:00,89.19,89.25,89.13,89.23,24086.0,87.7588,87.8179,87.6998,87.7982,24086.0
2025-01-24 10:30:00,89.24,89.35,89.17,89.27,23375.0,87.808,87.9163,87.7392,87.8375,23375.0
2025-01-24 10:35:00,89.27,89.34,89.25,89.26,54415.0,87.8375,87.9064,87.8179,87.8277,54415.0
2025-01-24 10:40:00,89.27,89.3,89.15,89.18,32131.0,87.8375,87.8671,87.7195,87.749,32131.0
2025-01-24 10:45:00,89.18,89.22,89.08,89.2,24383.0,87.749,87.7884,87.6506,87.7687,24383.0
2025-01-24 10:50:00,89.2,89.21,89.11,89.15,23344.0,87.7687,87.7785,87.6801,87.7195,23344.0
2025-01-24 10:55:00,89.17,89.24,89.11,89.19,45897.0,87.7392,87.808,87.6801,87.7588,45897.0
2025-01-24 11:00:00,89.18,89.37,89.18,89.36,84442.0,87.749,87.9359,87.749,87.9261,84442.0
2025-01-24 11:05:00,89.36,89.37,89.23,89.26,52876.0,87.9261,87.9359,87.7982,87.8277,52876.0
2025-01-24 11:10:00,89.26,89.58,89.25,89.58,68271.0,87.8277,88.1426,87.8179,88.1426,68271.0
2025-01-24 11:15:00,89.58,89.58,89.4,89.4,35606.0,88.1426,88.1426,87.9655,87.9655,35606.0
2025-01-24 11:20:00,89.37,89.55,89.37,89.53,27367.0,87.9359,88.1131,87.9359,88.0934,27367.0
2025-01-24 11:25:00,89.54,89.61,89.5,89.57,36842.0,88.1032,88.1721,88.0639,88.1327,36842.0
2025-01-24 11:30:00,89.57,89.58,89.5,89.52,30294.0,88.1327,88.1426,88.0639,88.0835,30294.0
2025-01-24 11:35:00,89.51,89.61,89.48,89.61,26723.0,88.0737,88.1721,88.0442,88.1721,26723.0
2025-01-24 11:40:00,89.6,89.68,89.6,89.65,37965.0,88.1623,88.241,88.1623,88.2115,37965.0
2025-01-24 11:45:00,89.64,89.76,89.62,89.69,42223.0,88.2016,88.3197,88.1819,88.2508,42223.0
2025-01-24 11:50:00,89.7,89.74,89.65,89.73,40294.0,88.2606,88.3,88.2115,88.2902,40294.0
2025-01-24 11:55:00,89.73,89.85,89.72,89.84,73019.0,88.2902,88.4082,88.2803,88.3984,73019.0
2025-01-24 12:00:00,89.84,89.84,89.67,89.71,20408.0,88.3984,88.3984,88.2311,88.2705,20408.0
2025-01-24 12:05:00,89.72,89.79,89.68,89.76,22762.0,88.2803,88.3492,88.241,88.3197,22762.0
2025-01-24 12:10:00,89.77,89.78,89.7,89.73,29141.0,88.3295,88.3394,88.2606,88.2902,29141.0
2025-01-24 12:15:00,89.74,89.84,89.74,89.8,32287.0,88.3,88.3984,88.3,88.359,32287.0
2025-01-24 12:20:00,89.79,89.87,89.78,89.84,32475.0,88.3492,88.4279,88.3394,88.3984,32475.0
2025-01-24 12:25:00,89.84,89.89,89.84,89.86,28883.0,88.3984,88.4476,88.3984,88.4181,28883.0
2025-01-24 12:30:00,89.86,89.87,89.81,89.83,39660.0,88.4181,88.4279,88.3689,88.3886,39660.0
2025-01-24 12:35:00,89.83,89.94,89.81,89.91,32508.0,88.3886,88.4968,88.3689,88.4673,32508.0
2025-01-24 12:40:00,89.91,89.93,89.83,89.83,28013.0,88.4673,88.487,88.3886,88.3886,28013.0
2025-01-24 12:45:00,89.83,89.89,89.81,89.86,28342.0,88.3886,88.4476,88.3689,88.4181,28342.0
2025-01-24 12:50:00,89.86,89.88,89.82,89.85,18366.0,88.4181,88.4378,88.3787,88.4082,18366.0
2025-01-24 12:55:00,89.84,89.93,89.84,89.84,19507.0,88.3984,88.487,88.3984,88.3984,19507.0
2025-01-24 13:00:00,89.82,89.87,89.8,89.86,19138.0,88.3787,88.4279,88.359,88.4181,19138.0
2025-01-24 13:05:00,89.87,89.91,89.85,89.91,57546.0,88.4279,88.4673,88.4082,88.4673,57546.0
2025-01-24 13:10:00,89.9,89.94,89.88,89.93,24429.0,88.4574,88.4968,88.4378,88.487,24429.0
2025-01-24 13:15:00,89.93,89.95,89.83,89.86,17772.0,88.487,88.5066,88.3886,88.4181,17772.0
2025-01-24 13:20:00,89.87,89.92,89.86,89.87,20584.0,88.4279,88.4771,88.4181,88.4279,20584.0
2025-01-24 13:25:00,89.87,89.93,89.87,89.93,15867.0,88.4279,88.487,88.4279,88.487,15867.0
2025-01-24 13:30:00,89.93,89.97,89.88,89.91,26408.0,88.487,88.5263,88.4378,88.4673,26408.0
2025-01-24 13:35:00,89.91,90.14,89.9,90.13,292565.0,88.4673,88.6936,88.4574,88.6837,292565.0
2025-01-24 13:40:00,90.13,90.16,90.03,90.03,48581.0,88.6837,88.7133,88.5854,88.5854,48581.0
2025-01-24 13:45:00,90.03,90.3,90.01,90.09,78708.0,88.5854,88.851,88.5657,88.6444,78708.0
2025-01-24 13:50:00,90.09,90.18,90.07,90.08,21149.0,88.6444,88.7329,88.6247,88.6346,21149.0
2025-01-24 13:55:00,90.07,90.12,90.05,90.09,21264.0,88.6247,88.6739,88.605,88.6444,21264.0
2025-01-24 14:00:00,90.08,90.12,90.05,90.07,39793.0,88.6346,88.6739,88.605,88.6247,39793.0
2025-01-24 14:05:00,90.06,90.12,90.03,90.12,40161.0,88.6149,88.6739,88.5854,88.6739,40161.0
2025-01-24 14:10:00,90.13,90.13,90.04,90.05,36926.0,88.6837,88.6837,88.5952,88.605,36926.0
2025-01-24 14:15:00,90.06,90.06,90.01,90.01,19542.0,88.6149,88.6149,88.5657,88.5657,19542.0
2025-01-24 14:20:00,90.01,90.05,89.99,90.04,22303.0,88.5657,88.605,88.546,88.5952,22303.0
2025-01-24 14:25:00,90.03,90.06,90.01,90.02,21915.0,88.5854,88.6149,88.5657,88.5755,21915.0
2025-01-24 14:30:00,90.02,90.06,90.0,90.06,20136.0,88.5755,88.6149,88.5558,88.6149,20136.0
2025-01-24 14:35:00,90.05,90.1,90.04,90.08,28630.0,88.605,88.6542,88.5952,88.6346,28630.0
2025-01-24 14:40:00,90.09,90.09,90.05,90.06,18083.0,88.6444,88.6444,88.605,88.6149,18083.0
2025-01-24 14:45:00,90.05,90.14,90.03,90.12,24522.0,88.605,88.6936,88.5854,88.6739,24522.0
2025-01-24 14:50:00,90.12,90.15,90.08,90.15,18208.0,88.6739,88.7034,88.6346,88.7034,18208.0
2025-01-24 14:55:00,90.15,90.24,90.15,90.23,25315.0,88.7034,88.792,88.7034,88.7821,25315.0
2025-01-24 15:00:00,90.22,90.24,90.19,90.24,33657.0,88.7723,88.792,88.7428,88.792,33657.0
2025-01-24 15:05:00,90.23,90.29,90.22,90.25,49421.0,88.7821,88.8412,88.7723,88.8018,49421.0
2025-01-24 15:10:00,90.24,90.25,90.17,90.18,41165.0,88.792,88.8018,88.7231,88.7329,41165.0
2025-01-24 15:15:00,90.18,90.21,90.15,90.15,48857.0,88.7329,88.7625,88.7034,88.7034,48857.0
2025-01-24 15:20:00,90.15,90.16,90.04,90.05,40614.0,88.7034,88.7133,88.5952,88.605,40614.0
2025-01-24 15:25:00,90.05,90.05,89.99,90.01,38820.0,88.605,88.605,88.546,88.5657,38820.0
2025-01-24 15:30:00,90.02,90.04,89.99,90.01,55350.0,88.5755,88.5952,88.546,88.5657,55350.0
2025-01-24 15:35:00,90.01,90.05,89.87,89.88,45585.0,88.5657,88.605,88.4279,88.4378,45585.0
2025-01-24 15:40:00,89.88,89.96,89.85,89.91,60421.0,88.4378,88.5165,88.4082,88.4673,60421.0
2025-01-24 15:45:00,89.89,90.02,89.88,90.0,50737.0,88.4476,88.5755,88.4378,88.5558,50737.0
2025-01-24 15:50:00,90.01,90.1,89.97,90.03,112803.0,88.5657,88.6542,88.5263,88.5854,112803.0
2025-01-24 15:55:00,90.02,90.19,90.02,90.18,414268.0,88.5755,88.7428,88.5755,88.7329,414268.0
2025-01-27 09:30:00,90.66,91.09,90.35,90.98,303341.0,89.2052,89.6283,88.9002,89.5201,303341.0
2025-01-27 09:35:00,90.94,91.45,90.94,91.39,81955.0,89.4808,89.9826,89.4808,89.9235,81955.0
2025-01-27 09:40:00,91.41,91.65,91.28,91.42,81088.0,89.9432,90.1794,89.8153,89.953,81088.0
2025-01-27 09:45:00,91.4,91.44,91.1,91.13,92513.0,89.9334,89.9727,89.6382,89.6677,92513.0
2025-01-27 09:50:00,91.11,91.13,90.85,90.93,116013.0,89.648,89.6677,89.3922,89.4709,116013.0
2025-01-27 09:55:00,90.93,91.04,90.85,90.92,97691.0,89.4709,89.5791,89.3922,89.4611,97691.0
2025-01-27 10:00:00,90.92,90.97,90.66,90.75,240554.0,89.4611,89.5103,89.2052,89.2938,240554.0
2025-01-27 10:05:00,90.76,90.87,90.65,90.74,72920.0,89.3036,89.4119,89.1954,89.284,72920.0
2025-01-27 10:10:00,90.74,90.83,90.63,90.78,53205.0,89.284,89.3725,89.1757,89.3233,53205.0
2025-01-27 10:15:00,90.8,91.07,90.73,91.03,43502.0,89.343,89.6087,89.2741,89.5693,43502.0
2025-01-27 10:20:00,91.03,91.08,90.91,91.01,33725.0,89.5693,89.6185,89.4512,89.5496,33725.0
2025-01-27 10:25:00,91.03,91.15,91.0,91.11,64890.0,89.5693,89.6874,89.5398,89.648,64890.0
2025-01-27 10:30:00,91.11,91.3,91.1,91.27,53440.0,89.648,89.835,89.6382,89.8055,53440.0
2025-01-27 10:35:00,91.27,91.33,91.22,91.26,85250.0,89.8055,89.8645,89.7563,89.7956,85250.0
2025-01-27 10:40:00,91.25,91.34,91.22,91.34,51697.0,89.7858,89.8743,89.7563,89.8743,51697.0
2025-01-27 10:45:00,91.35,91.36,91.19,91.2,120032.0,89.8842,89.894,89.7267,89.7366,120032.0
2025-01-27 10:50:00,91.2,91.37,91.17,91.3,68602.0,89.7366,89.9039,89.7071,89.835,68602.0
2025-01-27 10:55:00,91.31,91.37,91.24,91.24,34685.0,89.8448,89.9039,89.7759,89.7759,34685.0
2025-01-27 11:00:00,91.23,91.33,91.17,91.33,42783.0,89.7661,89.8645,89.7071,89.8645,42783.0
2025-01-27 11:05:00,91.34,91.5,91.33,91.47,34302.0,89.8743,90.0318,89.8645,90.0022,34302.0
2025-01-27 11:10:00,91.45,91.54,91.4,91.54,55243.0,89.9826,90.0711,89.9334,90.0711,55243.0
2025-01-27 11:15:00,91.54,91.57,91.43,91.57,33333.0,90.0711,90.1006,89.9629,90.1006,33333.0
2025-01-27 11:20:00,91.56,91.79,91.54,91.73,165813.0,90.0908,90.3171,90.0711,90.2581,165813.0
2025-01-27 11:25:00,91.72,91.75,91.62,91.71,50315.0,90.2482,90.2778,90.1498,90.2384,50315.0
2025-01-27 11:30:00,91.7,91.72,91.62,91.69,38162.0,90.2286,90.2482,90.1498,90.2187,38162.0
2025-01-27 11:35:00,91.67,91.8,91.59,91.62,208415.0,90.199,90.327,90.1203,90.1498,208415.0
2025-01-27 11:40:00,91.61,91.62,91.49,91.55,37152.0,90.14,90.1498,90.0219,90.081,37152.0
2025-01-27 11:45:00,91.54,91.64,91.45,91.47,36245.0,90.0711,90.1695,89.9826,90.0022,36245.0
2025-01-27 11:50:00,91.47,91.55,91.44,91.52,43639.0,90.0022,90.081,89.9727,90.0514,43639.0
2025-01-27 11:55:00,91.53,91.62,91.52,91.58,86436.0,90.0613,90.1498,90.0514,90.1105,86436.0
2025-01-27 12:00:00,91.58,91.66,91.5,91.65,65457.0,90.1105,90.1892,90.0318,90.1794,65457.0
2025-01-27 12:05:00,91.65,91.7,91.6,91.67,31774.0,90.1794,90.2286,90.1302,90.199,31774.0
2025-01-27 12:10:00,91.67,91.69,91.57,91.67,91196.0,90.199,90.2187,90.1006,90.199,91196.0
2025-01-27 12:15:00,91.66,91.71,91.62,91.68,43623.0,90.1892,90.2384,90.1498,90.2089,43623.0
2025-01-27 12:20:00,91.68,91.82,91.68,91.81,35178.0,90.2089,90.3466,90.2089,90.3368,35178.0
2025-01-27 12:25:00,91.81,91.92,91.81,91.9,43370.0,90.3368,90.445,90.3368,90.4253,43370.0
2025-01-27 12:30:00,91.92,91.94,91.89,91.89,43583.0,90.445,90.4647,90.4155,90.4155,43583.0
2025-01-27 12:35:00,91.89,91.96,91.85,91.94,85287.0,90.4155,90.4844,90.3761,90.4647,85287.0
2025-01-27 12:40:00,91.94,92.04,91.86,91.94,95638.0,90.4647,90.5631,90.386,90.4647,95638.0
2025-01-27 12:45:00,91.95,92.01,91.93,91.97,56144.0,90.4745,90.5336,90.4549,90.4942,56144.0
2025-01-27 12:50:00,91.96,92.06,91.92,92.06,76635.0,90.4844,90.5828,90.445,90.5828,76635.0
2025-01-27 12:55:00,92.06,92.08,91.98,92.05,45041.0,90.5828,90.6025,90.5041,90.5729,45041.0
2025-01-27 13:00:00,92.06,92.07,91.72,91.79,56487.0,90.5828,90.5926,90.2482,90.3171,56487.0
2025-01-27 13:05:00,91.8,91.92,91.79,91.9,77346.0,90.327,90.445,90.3171,90.4253,77346.0
2025-01-27 13:10:00,91.89,91.92,91.83,91.89,51608.0,90.4155,90.445,90.3565,90.4155,51608.0
2025-01-27 13:15:00,91.9,92.01,91.88,91.93,123155.0,90.4253,90.5336,90.4057,90.4549,123155.0
2025-01-27 13:20:00,91.91,92.04,91.91,92.04,31388.0,90.4352,90.5631,90.4352,90.5631,31388.0
2025-01-27 13:25:00,92.04,92.12,92.01,92.12,23201.0,90.5631,90.6418,90.5336,90.6418,23201.0
2025-01-27 13:30:00,92.11,92.12,92.03,92.08,34906.0,90.632,90.6418,90.5533,90.6025,34906.0
2025-01-27 13:35:00,92.06,92.09,92.03,92.04,39824.0,90.5828,90.6123,90.5533,90.5631,39824.0
2025-01-27 13:40:00,92.04,92.2,92.03,92.2,45043.0,90.5631,90.7205,90.5533,90.7205,45043.0
2025-01-27 13:45:00,92.19,92.19,92.14,92.18,64713.0,90.7107,90.7107,90.6615,90.7009,64713.0
2025-01-27 13:50:00,92.18,92.3,92.17,92.3,82083.0,90.7009,90.8189,90.691,90.8189,82083.0
2025-01-27 13:55:00,92.31,92.37,92.23,92.25,50814.0,90.8288,90.8878,90.7501,90.7697,50814.0
2025-01-27 14:00:00,92.27,92.29,92.06,92.11,85658.0,90.7894,90.8091,90.5828,90.632,85658.0
2025-01-27 14:05:00,92.11,92.15,92.07,92.14,44847.0,90.632,90.6713,90.5926,90.6615,44847.0
2025-01-27 14:10:00,92.14,92.16,92.0,92.05,60485.0,90.6615,90.6812,90.5237,90.5729,60485.0
2025-01-27 14:15:00,92.03,92.12,92.02,92.1,30368.0,90.5533,90.6418,90.5434,90.6221,30368.0
2025-01-27 14:20:00,92.1,92.16,92.09,92.12,28267.0,90.6221,90.6812,90.6123,90.6418,28267.0
2025-01-27 14:25:00,92.12,92.26,92.12,92.23,51000.0,90.6418,90.7796,90.6418,90.7501,51000.0
2025-01-27 14:30:00,92.24,92.24,92.12,92.2,78235.0,90.7599,90.7599,90.6418,90.7205,78235.0
2025-01-27 14:35:00,92.2,92.3,92.19,92.29,46036.0,90.7205,90.8189,90.7107,90.8091,46036.0
2025-01-27 14:40:00,92.29,92.29,92.22,92.24,68882.0,90.8091,90.8091,90.7402,90.7599,68882.0
2025-01-27 14:45:00,92.23,92.3,92.23,92.26,53519.0,90.7501,90.8189,90.7501,90.7796,53519.0
2025-01-27 14:50:00,92.26,92.34,92.25,92.33,38579.0,90.7796,90.8583,90.7697,90.8484,38579.0
2025-01-27 14:55:00,92.33,92.36,92.27,92.27,57571.0,90.8484,90.878,90.7894,90.7894,57571.0
2025-01-27 15:00:00,92.28,92.33,92.21,92.25,59006.0,90.7992,90.8484,90.7304,90.7697,59006.0
2025-01-27 15:05:00,92.25,92.25,92.13,92.15,91732.0,90.7697,90.7697,90.6517,90.6713,91732.0
2025-01-27 15:10:00,92.15,92.28,92.15,92.25,50694.0,90.6713,90.7992,90.6713,90.7697,50694.0
2025-01-27 15:15:00,92.24,92.33,92.24,92.32,102186.0,90.7599,90.8484,90.7599,90.8386,102186.0
2025-01-27 15:20:00,92.33,92.39,92.32,92.38,61926.0,90.8484,90.9075,90.8386,90.8976,61926.0
2025-01-27 15:25:00,92.38,92.38,92.28,92.31,115675.0,90.8976,90.8976,90.7992,90.8288,115675.0
2025-01-27 15:30:00,92.33,92.33,92.22,92.28,74989.0,90.8484,90.8484,90.7402,90.7992,74989.0
2025-01-27 15:35:00,92.28,92.3,92.17,92.2,93775.0,90.7992,90.8189,90.691,90.7205,93775.0
2025-01-27 15:40:00,92.2,92.26,92.13,92.22,94863.0,90.7205,90.7796,90.6517,90.7402,94863.0
2025-01-27 15:45:00,92.23,92.25,91.96,92.01,90553.0,90.7501,90.7697,90.4844,90.5336,90553.0
2025-01-27 15:50:00,92.01,92.13,91.96,92.12,231348.0,90.5336,90.6517,90.4844,90.6418,231348.0
2025-01-27 15:55:00,92.12,92.48,92.12,92.45,481712.0,90.6418,90.996,90.6418,90.9665,481712.0
2025-01-28 09:30:00,92.46,92.87,92.34,92.73,229909.0,90.9764,91.3798,90.8583,91.242,229909.0
2025-01-28 09:35:00,92.73,92.88,92.66,92.88,81121.0,91.242,91.3896,91.1732,91.3896,81121.0
2025-01-28 09:40:00,92.86,93.08,92.74,92.82,92991.0,91.3699,91.5864,91.2519,91.3306,92991.0
2025-01-28 09:45:00,92.85,92.9,92.5,92.54,153297.0,91.3601,91.4093,91.0157,91.0551,153297.0
2025-01-28 09:50:00,92.52,92.58,92.27,92.47,72426.0,91.0354,91.0944,90.7894,90.9862,72426.0
2025-01-28 09:55:00,92.47,92.47,92.2,92.28,82038.0,90.9862,90.9862,90.7205,90.7992,82038.0
2025-01-28 10:00:00,92.26,92.59,92.24,92.55,68903.0,90.7796,91.1043,90.7599,91.0649,68903.0
2025-01-28 10:05:00,92.55,92.7,92.46,92.69,44820.0,91.0649,91.2125,90.9764,91.2027,44820.0
2025-01-28 10:10:00,92.69,92.69,92.53,92.62,35470.0,91.2027,91.2027,91.0452,91.1338,35470.0
2025-01-28 10:15:00,92.61,92.62,92.45,92.49,68385.0,91.124,91.1338,90.9665,91.0059,68385.0
2025-01-28 10:20:00,92.48,92.53,92.35,92.41,49511.0,90.996,91.0452,90.8681,90.9272,49511.0
2025-01-28 10:25:00,92.41,92.42,92.23,92.34,59485.0,90.9272,90.937,90.7501,90.8583,59485.0
2025-01-28 10:30:00,92.33,92.34,92.19,92.23,62364.0,90.8484,90.8583,90.7107,90.7501,62364.0
2025-01-28 10:35:00,92.22,92.27,92.16,92.27,116767.0,90.7402,90.7894,90.6812,90.7894,116767.0
2025-01-28 10:40:00,92.27,92.35,92.19,92.33,48122.0,90.7894,90.8681,90.7107,90.8484,48122.0
2025-01-28 10:45:00,92.34,92.53,92.24,92.52,93992.0,90.8583,91.0452,90.7599,91.0354,93992.0
2025-01-28 10:50:00,92.5,92.55,92.43,92.45,52925.0,91.0157,91.0649,90.9468,90.9665,52925.0
2025-01-28 10:55:00,92.45,92.53,92.4,92.45,117474.0,90.9665,91.0452,90.9173,90.9665,117474.0
2025-01-28 11:00:00,92.46,92.57,92.45,92.49,26764.0,90.9764,91.0846,90.9665,91.0059,26764.0
2025-01-28 11:05:00,92.48,92.63,92.47,92.63,102805.0,90.996,91.1436,90.9862,91.1436,102805.0
2025-01-28 11:10:00,92.63,92.7,92.61,92.62,59368.0,91.1436,91.2125,91.124,91.1338,59368.0
2025-01-28 11:15:00,92.62,92.63,92.57,92.61,41382.0,91.1338,91.1436,91.0846,91.124,41382.0
2025-01-28 11:20:00,92.61,92.62,92.49,92.51,75360.0,91.124,91.1338,91.0059,91.0256,75360.0
2025-01-28 11:25:00,92.51,92.52,92.41,92.52,69356.0,91.0256,91.0354,90.9272,91.0354,69356.0
2025-01-28 11:30:00,92.52,92.53,92.42,92.44,52857.0,91.0354,91.0452,90.937,90.9567,52857.0
2025-01-28 11:35:00,92.43,92.47,92.34,92.45,35364.0,90.9468,90.9862,90.8583,90.9665,35364.0
2025-01-28 11:40:00,92.45,92.45,92.39,92.41,44967.0,90.9665,90.9665,90.9075,90.9272,44967.0
2025-01-28 11:45:00,92.41,92.48,92.33,92.48,169344.0,90.9272,90.996,90.8484,90.996,169344.0
2025-01-28 11:50:00,92.48,92.49,92.23,92.33,35661.0,90.996,91.0059,90.7501,90.8484,35661.0
2025-01-28 11:55:00,92.33,92.36,92.26,92.36,32353.0,90.8484,90.878,90.7796,90.878,32353.0
2025-01-28 12:00:00,92.36,92.36,92.19,92.22,70321.0,90.878,90.878,90.7107,90.7402,70321.0
2025-01-28 12:05:00,92.22,92.4,92.21,92.37,51698.0,90.7402,90.9173,90.7304,90.8878,51698.0
2025-01-28 12:10:00,92.38,92.39,92.22,92.23,34935.0,90.8976,90.9075,90.7402,90.7501,34935.0
2025-01-28 12:15:00,92.23,92.27,92.12,92.12,56540.0,90.7501,90.7894,90.6418,90.6418,56540.0
2025-01-28 12:20:00,92.11,92.11,91.96,91.97,46821.0,90.632,90.632,90.4844,90.4942,46821.0
2025-01-28 12:25:00,91.96,92.01,91.84,91.85,24992.0,90.4844,90.5336,90.3663,90.3761,24992.0
2025-01-28 12:30:00,91.86,91.97,91.86,91.95,41148.0,90.386,90.4942,90.386,90.4745,41148.0
2025-01-28 12:35:00,91.95,91.96,91.89,91.89,30259.0,90.4745,90.4844,90.4155,90.4155,30259.0
2025-01-28 12:40:00,91.9,91.99,91.89,91.98,22055.0,90.4253,90.5139,90.4155,90.5041,22055.0
2025-01-28 12:45:00,91.98,91.99,91.69,91.88,189598.0,90.5041,90.5139,90.2187,90.4057,189598.0
2025-01-28 12:50:00,91.86,91.88,91.79,91.86,112134.0,90.386,90.4057,90.3171,90.386,112134.0
2025-01-28 12:55:00,91.84,91.94,91.84,91.92,27995.0,90.3663,90.4647,90.3663,90.445,27995.0
2025-01-28 13:00:00,91.92,91.96,91.87,91.89,23478.0,90.445,90.4844,90.3958,90.4155,23478.0
2025-01-28 13:05:00,91.88,91.89,91.82,91.83,17529.0,90.4057,90.4155,90.3466,90.3565,17529.0
2025-01-28 13:10:00,91.84,91.87,91.79,91.82,16022.0,90.3663,90.3958,90.3171,90.3466,16022.0
2025-01-28 13:15:00,91.84,91.86,91.78,91.81,31821.0,90.3663,90.386,90.3073,90.3368,31821.0
2025-01-28 13:20:00,91.82,91.85,91.79,91.85,19632.0,90.3466,90.3761,90.3171,90.3761,19632.0
2025-01-28 13:25:00,91.85,91.92,91.82,91.9,25451.0,90.3761,90.445,90.3466,90.4253,25451.0
2025-01-28 13:30:00,91.9,91.97,91.9,91.95,35884.0,90.4253,90.4942,90.4253,90.4745,35884.0
2025-01-28 13:35:00,91.95,91.98,91.94,91.94,30701.0,90.4745,90.5041,90.4647,90.4647,30701.0
2025-01-28 13:40:00,91.94,91.97,91.89,91.96,25862.0,90.4647,90.4942,90.4155,90.4844,25862.0
2025-01-28 13:45:00,91.96,92.0,91.92,91.97,34349.0,90.4844,90.5237,90.445,90.4942,34349.0
2025-01-28 13:50:00,91.98,92.04,91.95,92.01,32990.0,90.5041,90.5631,90.4745,90.5336,32990.0
2025-01-28 13:55:00,92.03,92.05,92.0,92.01,20980.0,90.5533,90.5729,90.5237,90.5336,20980.0
2025-01-28 14:00:00,92.01,92.06,92.0,92.04,37223.0,90.5336,90.5828,90.5237,90.5631,37223.0
2025-01-28 14:05:00,92.04,92.05,92.0,92.04,46183.0,90.5631,90.5729,90.5237,90.5631,46183.0
2025-01-28 14:10:00,92.04,92.04,91.98,92.0,43107.0,90.5631,90.5631,90.5041,90.5237,43107.0
2025-01-28 14:15:00,91.98,92.01,91.91,91.94,79354.0,90.5041,90.5336,90.4352,90.4647,79354.0
2025-01-28 14:20:00,91.94,92.03,91.94,92.01,37265.0,90.4647,90.5533,90.4647,90.5336,37265.0
2025-01-28 14:25:00,92.0,92.11,92.0,92.07,29211.0,90.5237,90.632,90.5237,90.5926,29211.0
2025-01-28 14:30:00,92.09,92.09,92.04,92.09,29716.0,90.6123,90.6123,90.5631,90.6123,29716.0
2025-01-28 14:35:00,92.09,92.09,91.99,92.01,63553.0,90.6123,90.6123,90.5139,90.5336,63553.0
2025-01-28 14:40:00,92.0,92.03,91.8,91.87,103299.0,90.5237,90.5533,90.327,90.3958,103299.0
2025-01-28 14:45:00,91.86,91.89,91.79,91.84,38328.0,90.386,90.4155,90.3171,90.3663,38328.0
2025-01-28 14:50:00,91.83,91.94,91.83,91.94,22305.0,90.3565,90.4647,90.3565,90.4647,22305.0
2025-01-28 14:55:00,91.94,91.97,91.93,91.95,37716.0,90.4647,90.4942,90.4549,90.4745,37716.0
2025-01-28 15:00:00,91.95,92.0,91.94,91.96,32490.0,90.4745,90.5237,90.4647,90.4844,32490.0
2025-01-28 15:05:00,91.96,92.06,91.96,92.03,43551.0,90.4844,90.5828,90.4844,90.5533,43551.0
2025-01-28 15:10:00,92.03,92.04,91.99,92.01,60871.0,90.5533,90.5631,90.5139,90.5336,60871.0
2025-01-28 15:15:00,92.01,92.05,91.99,92.0,65788.0,90.5336,90.5729,90.5139,90.5237,65788.0
2025-01-28 15:20:00,92.01,92.06,91.99,92.02,67907.0,90.5336,90.5828,90.5139,90.5434,67907.0
2025-01-28 15:25:00,92.02,92.06,92.0,92.0,84047.0,90.5434,90.5828,90.5237,90.5237,84047.0
2025-01-28 15:30:00,92.01,92.07,92.0,92.01,80130.0,90.5336,90.5926,90.5237,90.5336,80130.0
2025-01-28 15:35:00,92.01,92.08,92.0,92.08,68391.0,90.5336,90.6025,90.5237,90.6025,68391.0
2025-01-28 15:40:00,92.08,92.09,91.99,92.08,92955.0,90.6025,90.6123,90.5139,90.6025,92955.0
2025-01-28 15:45:00,92.08,92.09,92.04,92.05,101849.0,90.6025,90.6123,90.5631,90.5729,101849.0
2025-01-28 15:50:00,92.05,92.14,92.04,92.09,153338.0,90.5729,90.6615,90.5631,90.6123,153338.0
2025-01-28 15:55:00,92.09,92.15,91.96,91.98,484096.0,90.6123,90.6713,90.4844,90.5041,484096.0
2025-01-29 09:30:00,92.53,92.64,92.28,92.52,141910.0,91.0452,91.1535,90.7992,91.0354,141910.0
2025-01-29 09:35:00,92.51,92.65,92.21,92.65,114440.0,91.0256,91.1633,90.7304,91.1633,114440.0
2025-01-29 09:40:00,92.65,92.72,92.55,92.62,35712.0,91.1633,91.2322,91.0649,91.1338,35712.0
2025-01-29 09:45:00,92.61,92.74,92.5,92.64,39833.0,91.124,91.2519,91.0157,91.1535,39833.0
2025-01-29 09:50:00,92.66,92.67,92.54,92.64,31844.0,91.1732,91.183,91.0551,91.1535,31844.0
2025-01-29 09:55:00,92.64,92.81,92.63,92.77,42819.0,91.1535,91.3207,91.1436,91.2814,42819.0
2025-01-29 10:00:00,92.8,92.8,92.63,92.63,28866.0,91.3109,91.3109,91.1436,91.1436,28866.0
2025-01-29 10:05:00,92.63,92.73,92.57,92.65,87184.0,91.1436,91.242,91.0846,91.1633,87184.0
2025-01-29 10:10:00,92.65,92.68,92.5,92.67,55520.0,91.1633,91.1928,91.0157,91.183,55520.0
2025-01-29 10:15:00,92.71,92.83,92.7,92.77,34901.0,91.2223,91.3404,91.2125,91.2814,34901.0
2025-01-29 10:20:00,92.78,92.96,92.72,92.95,44514.0,91.2912,91.4683,91.2322,91.4585,44514.0
2025-01-29 10:25:00,92.95,92.98,92.8,92.8,119317.0,91.4585,91.488,91.3109,91.3109,119317.0
2025-01-29 10:30:00,92.79,92.79,92.66,92.72,90169.0,91.3011,91.3011,91.1732,91.2322,90169.0
2025-01-29 10:35:00,92.71,92.85,92.67,92.79,51650.0,91.2223,91.3601,91.183,91.3011,51650.0
2025-01-29 10:40:00,92.79,92.83,92.77,92.79,42826.0,91.3011,91.3404,91.2814,91.3011,42826.0
2025-01-29 10:45:00,92.79,92.81,92.64,92.68,46867.0,91.3011,91.3207,91.1535,91.1928,46867.0
2025-01-29 10:50:00,92.68,92.7,92.48,92.51,50665.0,91.1928,91.2125,90.996,91.0256,50665.0
2025-01-29 10:55:00,92.52,92.68,92.51,92.67,27920.0,91.0354,91.1928,91.0256,91.183,27920.0
2025-01-29 11:00:00,92.68,92.74,92.61,92.66,31610.0,91.1928,91.2519,91.124,91.1732,31610.0
2025-01-29 11:05:00,92.65,92.66,92.5,92.52,22947.0,91.1633,91.1732,91.0157,91.0354,22947.0
2025-01-29 11:10:00,92.52,92.53,92.47,92.52,30030.0,91.0354,91.0452,90.9862,91.0354,30030.0
2025-01-29 11:15:00,92.52,92.54,92.44,92.52,33708.0,91.0354,91.0551,90.9567,91.0354,33708.0
2025-01-29 11:20:00,92.53,92.54,92.46,92.48,17745.0,91.0452,91.0551,90.9764,90.996,17745.0
2025-01-29 11:25:00,92.48,92.5,92.39,92.49,17241.0,90.996,91.0157,90.9075,91.0059,17241.0
2025-01-29 11:30:00,92.48,92.5,92.42,92.42,28533.0,90.996,91.0157,90.937,90.937,28533.0
2025-01-29 11:35:00,92.42,92.44,92.33,92.35,40885.0,90.937,90.9567,90.8484,90.8681,40885.0
2025-01-29 11:40:00,92.34,92.4,92.32,92.35,17613.0,90.8583,90.9173,90.8386,90.8681,17613.0
2025-01-29 11:45:00,92.35,92.47,92.33,92.46,24806.0,90.8681,90.9862,90.8484,90.9764,24806.0
2025-01-29 11:50:00,92.46,92.61,92.46,92.6,20770.0,90.9764,91.124,90.9764,91.1141,20770.0
2025-01-29 11:55:00,92.6,92.6,92.45,92.47,14074.0,91.1141,91.1141,90.9665,90.9862,14074.0
2025-01-29 12:00:00,92.45,92.56,92.45,92.56,14800.0,90.9665,91.0748,90.9665,91.0748,14800.0
2025-01-29 12:05:00,92.56,92.58,92.49,92.51,20799.0,91.0748,91.0944,91.0059,91.0256,20799.0
2025-01-29 12:10:00,92.5,92.59,92.49,92.56,21523.0,91.0157,91.1043,91.0059,91.0748,21523.0
2025-01-29 12:15:00,92.56,92.6,92.51,92.57,17341.0,91.0748,91.1141,91.0256,91.0846,17341.0
2025-01-29 12:20:00,92.57,92.59,92.51,92.55,19194.0,91.0846,91.1043,91.0256,91.0649,19194.0
2025-01-29 12:25:00,92.53,92.59,92.52,92.53,12998.0,91.0452,91.1043,91.0354,91.0452,12998.0
2025-01-29 12:30:00,92.53,92.56,92.5,92.5,14146.0,91.0452,91.0748,91.0157,91.0157,14146.0
2025-01-29 12:35:00,92.5,92.53,92.47,92.47,15109.0,91.0157,91.0452,90.9862,90.9862,15109.0
2025-01-29 12:40:00,92.47,92.54,92.46,92.51,74719.0,90.9862,91.0551,90.9764,91.0256,74719.0
2025-01-29 12:45:00,92.49,92.53,92.45,92.48,30447.0,91.0059,91.0452,90.9665,90.996,30447.0
2025-01-29 12:50:00,92.48,92.5,92.41,92.44,37447.0,90.996,91.0157,90.9272,90.9567,37447.0
2025-01-29 12:55:00,92.46,92.51,92.42,92.47,8090.0,90.9764,91.0256,90.937,90.9862,8090.0
2025-01-29 13:00:00,92.47,92.49,92.34,92.4,21896.0,90.9862,91.0059,90.8583,90.9173,21896.0
2025-01-29 13:05:00,92.4,92.56,92.36,92.54,20684.0,90.9173,91.0748,90.878,91.0551,20684.0
2025-01-29 13:10:00,92.55,92.64,92.51,92.63,23199.0,91.0649,91.1535,91.0256,91.1436,23199.0
2025-01-29 13:15:00,92.62,92.68,92.6,92.68,16874.0,91.1338,91.1928,91.1141,91.1928,16874.0
2025-01-29 13:20:00,92.68,92.68,92.62,92.63,15857.0,91.1928,91.1928,91.1338,91.1436,15857.0
2025-01-29 13:25:00,92.64,92.67,92.61,92.65,22381.0,91.1535,91.183,91.124,91.1633,22381.0
2025-01-29 13:30:00,92.65,92.65,92.53,92.56,35080.0,91.1633,91.1633,91.0452,91.0748,35080.0
2025-01-29 13:35:00,92.56,92.58,92.53,92.55,25929.0,91.0748,91.0944,91.0452,91.0649,25929.0
2025-01-29 13:40:00,92.55,92.6,92.53,92.56,28367.0,91.0649,91.1141,91.0452,91.0748,28367.0
2025-01-29 13:45:00,92.56,92.58,92.53,92.55,15198.0,91.0748,91.0944,91.0452,91.0649,15198.0
2025-01-29 13:50:00,92.55,92.55,92.49,92.52,24580.0,91.0649,91.0649,91.0059,91.0354,24580.0
2025-01-29 13:55:00,92.51,92.54,92.48,92.5,20548.0,91.0256,91.0551,90.996,91.0157,20548.0
2025-01-29 14:00:00,92.5,92.51,92.27,92.33,80818.0,91.0157,91.0256,90.7894,90.8484,80818.0
2025-01-29 14:05:00,92.33,92.33,92.22,92.26,25161.0,90.8484,90.8484,90.7402,90.7796,25161.0
2025-01-29 14:10:00,92.24,92.24,92.17,92.19,36213.0,90.7599,90.7599,90.691,90.7107,36213.0
2025-01-29 14:15:00,92.21,92.25,92.06,92.09,57328.0,90.7304,90.7697,90.5828,90.6123,57328.0
2025-01-29 14:20:00,92.09,92.1,91.94,91.95,47396.0,90.6123,90.6221,90.4647,90.4745,47396.0
2025-01-29 14:25:00,91.95,91.97,91.91,91.95,43578.0,90.4745,90.4942,90.4352,90.4745,43578.0
2025-01-29 14:30:00,91.95,92.05,91.87,91.98,50289.0,90.4745,90.5729,90.3958,90.5041,50289.0
2025-01-29 14:35:00,91.97,92.11,91.93,92.11,33336.0,90.4942,90.632,90.4549,90.632,33336.0
2025-01-29 14:40:00,92.12,92.18,92.0,92.04,31331.0,90.6418,90.7009,90.5237,90.5631,31331.0
2025-01-29 14:45:00,92.04,92.18,91.96,92.07,31608.0,90.5631,90.7009,90.4844,90.5926,31608.0
2025-01-29 14:50:00,92.06,92.16,92.04,92.09,28641.0,90.5828,90.6812,90.5631,90.6123,28641.0
2025-01-29 14:55:00,92.07,92.15,92.0,92.02,81095.0,90.5926,90.6713,90.5237,90.5434,81095.0
2025-01-29 15:00:00,92.01,92.07,91.96,91.96,35917.0,90.5336,90.5926,90.4844,90.4844,35917.0
2025-01-29 15:05:00,91.96,91.99,91.83,91.88,30520.0,90.4844,90.5139,90.3565,90.4057,30520.0
2025-01-29 15:10:00,91.88,91.89,91.77,91.79,30697.0,90.4057,90.4155,90.2974,90.3171,30697.0
2025-01-29 15:15:00,91.79,91.8,91.66,91.78,36030.0,90.3171,90.327,90.1892,90.3073,36030.0
2025-01-29 15:20:00,91.77,92.07,91.77,92.06,53247.0,90.2974,90.5926,90.2974,90.5828,53247.0
2025-01-29 15:25:00,92.07,92.17,92.05,92.13,49219.0,90.5926,90.691,90.5729,90.6517,49219.0
2025-01-29 15:30:00,92.13,92.16,91.91,91.93,56621.0,90.6517,90.6812,90.4352,90.4549,56621.0
2025-01-29 15:35:00,91.94,91.95,91.71,91.76,49282.0,90.4647,90.4745,90.2384,90.2876,49282.0
2025-01-29 15:40:00,91.76,91.8,91.7,91.7,45102.0,90.2876,90.327,90.2286,90.2286,45102.0
2025-01-29 15:45:00,91.7,91.73,91.63,91.68,53014.0,90.2286,90.2581,90.1597,90.2089,53014.0
2025-01-29 15:50:00,91.68,91.8,91.58,91.64,79682.0,90.2089,90.327,90.1105,90.1695,79682.0
2025-01-29 15:55:00,91.64,92.5,91.36,91.44,382236.0,90.1695,91.0157,89.894,89.9727,382236.0
2025-01-30 09:30:00,91.72,92.01,91.62,92.01,135612.0,90.2482,90.5336,90.1498,90.5336,135612.0
2025-01-30 09:35:00,91.97,92.24,91.8,92.24,199005.0,90.4942,90.7599,90.327,90.7599,199005.0
2025-01-30 09:40:00,92.21,92.4,92.14,92.32,52537.0,90.7304,90.9173,90.6615,90.8386,52537.0
2025-01-30 09:45:00,92.35,92.48,92.31,92.34,131639.0,90.8681,90.996,90.8288,90.8583,131639.0
2025-01-30 09:50:00,92.34,92.36,92.18,92.23,30109.0,90.8583,90.878,90.7009,90.7501,30109.0
2025-01-30 09:55:00,92.24,92.25,92.05,92.11,84856.0,90.7599,90.7697,90.5729,90.632,84856.0
2025-01-30 10:00:00,92.14,92.14,91.77,91.9,41508.0,90.6615,90.6615,90.2974,90.4253,41508.0
2025-01-30 10:05:00,91.9,91.97,91.75,91.78,62778.0,90.4253,90.4942,90.2778,90.3073,62778.0
2025-01-30 10:10:00,91.76,91.85,91.73,91.78,31648.0,90.2876,90.3761,90.2581,90.3073,31648.0
2025-01-30 10:15:00,91.78,91.81,91.6,91.69,26957.0,90.3073,90.3368,90.1302,90.2187,26957.0
2025-01-30 10:20:00,91.7,91.87,91.68,91.7,45478.0,90.2286,90.3958,90.2089,90.2286,45478.0
2025-01-30 10:25:00,91.69,91.69,91.5,91.5,20505.0,90.2187,90.2187,90.0318,90.0318,20505.0
2025-01-30 10:30:00,91.52,91.66,91.46,91.63,20116.0,90.0514,90.1892,89.9924,90.1597,20116.0
2025-01-30 10:35:00,91.64,91.64,91.51,91.58,20008.0,90.1695,90.1695,90.0416,90.1105,20008.0
2025-01-30 10:40:00,91.57,91.64,91.52,91.58,19475.0,90.1006,90.1695,90.0514,90.1105,19475.0
2025-01-30 10:45:00,91.58,91.64,91.53,91.58,69467.0,90.1105,90.1695,90.0613,90.1105,69467.0
2025-01-30 10:50:00,91.56,91.8,91.54,91.78,20324.0,90.0908,90.327,90.0711,90.3073,20324.0
2025-01-30 10:55:00,91.74,91.96,91.71,91.94,21067.0,90.2679,90.4844,90.2384,90.4647,21067.0
2025-01-30 11:00:00,91.95,91.95,91.79,91.79,21309.0,90.4745,90.4745,90.3171,90.3171,21309.0
2025-01-30 11:05:00,91.82,91.91,91.78,91.85,23154.0,90.3466,90.4352,90.3073,90.3761,23154.0
2025-01-30 11:10:00,91.86,92.06,91.85,92.03,31268.0,90.386,90.5828,90.3761,90.5533,31268.0
2025-01-30 11:15:00,92.03,92.05,91.8,91.93,118347.0,90.5533,90.5729,90.327,90.4549,118347.0
2025-01-30 11:20:00,91.93,91.96,91.8,91.9,108009.0,90.4549,90.4844,90.327,90.4253,108009.0
2025-01-30 11:25:00,91.89,92.04,91.88,92.02,21495.0,90.4155,90.5631,90.4057,90.5434,21495.0
2025-01-30 11:30:00,92.04,92.05,91.93,91.96,17236.0,90.5631,90.5729,90.4549,90.4844,17236.0
2025-01-30 11:35:00,91.98,92.1,91.97,92.1,45695.0,90.5041,90.6221,90.4942,90.6221,45695.0
2025-01-30 11:40:00,92.11,92.16,92.04,92.09,15813.0,90.632,90.6812,90.5631,90.6123,15813.0
2025-01-30 11:45:00,92.09,92.11,91.92,91.92,16396.0,90.6123,90.632,90.445,90.445,16396.0
2025-01-30 11:50:00,91.92,92.04,91.92,92.02,19542.0,90.445,90.5631,90.445,90.5434,19542.0
2025-01-30 11:55:00,92.03,92.07,92.0,92.04,22642.0,90.5533,90.5926,90.5237,90.5631,22642.0
2025-01-30 12:00:00,92.05,92.12,92.02,92.1,12256.0,90.5729,90.6418,90.5434,90.6221,12256.0
2025-01-30 12:05:00,92.11,92.17,92.09,92.15,18679.0,90.632,90.691,90.6123,90.6713,18679.0
2025-01-30 12:10:00,92.15,92.17,92.04,92.05,16934.0,90.6713,90.691,90.5631,90.5729,16934.0
2025-01-30 12:15:00,92.05,92.13,92.02,92.1,16731.0,90.5729,90.6517,90.5434,90.6221,16731.0
2025-01-30 12:20:00,92.11,92.12,92.06,92.1,9623.0,90.632,90.6418,90.5828,90.6221,9623.0
2025-01-30 12:25:00,92.11,92.14,92.04,92.14,13343.0,90.632,90.6615,90.5631,90.6615,13343.0
2025-01-30 12:30:00,92.13,92.15,92.09,92.13,19264.0,90.6517,90.6713,90.6123,90.6517,19264.0
2025-01-30 12:35:00,92.13,92.22,92.12,92.2,30189.0,90.6517,90.7402,90.6418,90.7205,30189.0
2025-01-30 12:40:00,92.22,92.34,92.21,92.28,34132.0,90.7402,90.8583,90.7304,90.7992,34132.0
2025-01-30 12:45:00,92.3,92.4,92.28,92.35,20313.0,90.8189,90.9173,90.7992,90.8681,20313.0
2025-01-30 12:50:00,92.36,92.45,92.35,92.44,37707.0,90.878,90.9665,90.8681,90.9567,37707.0
2025-01-30 12:55:00,92.43,92.61,92.4,92.59,109565.0,90.9468,91.124,90.9173,91.1043,109565.0
2025-01-30 13:00:00,92.58,92.77,92.58,92.68,223820.0,91.0944,91.2814,91.0944,91.1928,223820.0
2025-01-30 13:05:00,92.65,92.65,92.51,92.51,15902.0,91.1633,91.1633,91.0256,91.0256,15902.0
2025-01-30 13:10:00,92.52,92.53,92.45,92.49,14356.0,91.0354,91.0452,90.9665,91.0059,14356.0
2025-01-30 13:15:00,92.49,92.57,92.47,92.48,11740.0,91.0059,91.0846,90.9862,90.996,11740.0
2025-01-30 13:20:00,92.5,92.59,92.48,92.55,25751.0,91.0157,91.1043,90.996,91.0649,25751.0
2025-01-30 13:25:00,92.54,92.62,92.54,92.58,12994.0,91.0551,91.1338,91.0551,91.0944,12994.0
2025-01-30 13:30:00,92.59,92.68,92.56,92.65,14834.0,91.1043,91.1928,91.0748,91.1633,14834.0
2025-01-30 13:35:00,92.67,92.78,92.67,92.73,28699.0,91.183,91.2912,91.183,91.242,28699.0
2025-01-30 13:40:00,92.73,92.74,92.66,92.73,25432.0,91.242,91.2519,91.1732,91.242,25432.0
2025-01-30 13:45:00,92.75,92.78,92.73,92.76,22301.0,91.2617,91.2912,91.242,91.2715,22301.0
2025-01-30 13:50:00,92.77,92.82,92.74,92.75,23269.0,91.2814,91.3306,91.2519,91.2617,23269.0
2025-01-30 13:55:00,92.75,92.75,92.64,92.67,23024.0,91.2617,91.2617,91.1535,91.183,23024.0
2025-01-30 14:00:00,92.68,92.7,92.63,92.64,18347.0,91.1928,91.2125,91.1436,91.1535,18347.0
2025-01-30 14:05:00,92.64,92.69,92.59,92.59,18840.0,91.1535,91.2027,91.1043,91.1043,18840.0
2025-01-30 14:10:00,92.59,92.6,92.55,92.58,22065.0,91.1043,91.1141,91.0649,91.0944,22065.0
2025-01-30 14:15:00,92.58,92.64,92.51,92.54,67679.0,91.0944,91.1535,91.0256,91.0551,67679.0
2025-01-30 14:20:00,92.54,92.58,92.52,92.52,31893.0,91.0551,91.0944,91.0354,91.0354,31893.0
2025-01-30 14:25:00,92.52,92.53,92.43,92.44,20615.0,91.0354,91.0452,90.9468,90.9567,20615.0
2025-01-30 14:30:00,92.44,92.48,92.42,92.47,21936.0,90.9567,90.996,90.937,90.9862,21936.0
2025-01-30 14:35:00,92.46,92.48,92.36,92.44,37564.0,90.9764,90.996,90.878,90.9567,37564.0
2025-01-30 14:40:00,92.45,92.51,92.45,92.48,13884.0,90.9665,91.0256,90.9665,90.996,13884.0
2025-01-30 14:45:00,92.47,92.48,92.38,92.42,18555.0,90.9862,90.996,90.8976,90.937,18555.0
2025-01-30 14:50:00,92.42,92.42,92.28,92.3,16006.0,90.937,90.937,90.7992,90.8189,16006.0
2025-01-30 14:55:00,92.3,92.32,92.26,92.29,27783.0,90.8189,90.8386,90.7796,90.8091,27783.0
2025-01-30 15:00:00,92.3,92.31,92.24,92.28,24187.0,90.8189,90.8288,90.7599,90.7992,24187.0
2025-01-30 15:05:00,92.28,92.3,92.24,92.29,9415.0,90.7992,90.8189,90.7599,90.8091,9415.0
2025-01-30 15:10:00,92.29,92.34,92.28,92.33,34206.0,90.8091,90.8583,90.7992,90.8484,34206.0
2025-01-30 15:15:00,92.34,92.34,92.2,92.23,30730.0,90.8583,90.8583,90.7205,90.7501,30730.0
2025-01-30 15:20:00,92.23,92.32,92.22,92.3,28362.0,90.7501,90.8386,90.7402,90.8189,28362.0
2025-01-30 15:25:00,92.31,92.32,92.22,92.22,47373.0,90.8288,90.8386,90.7402,90.7402,47373.0
2025-01-30 15:30:00,92.23,92.32,92.23,92.27,49992.0,90.7501,90.8386,90.7501,90.7894,49992.0
2025-01-30 15:35:00,92.26,92.26,91.92,91.94,74193.0,90.7796,90.7796,90.445,90.4647,74193.0
2025-01-30 15:40:00,91.93,91.94,91.58,91.64,98298.0,90.4549,90.4647,90.1105,90.1695,98298.0
2025-01-30 15:45:00,91.62,91.89,91.61,91.89,66159.0,90.1498,90.4155,90.14,90.4155,66159.0
2025-01-30 15:50:00,91.9,92.1,91.9,92.03,98378.0,90.4253,90.6221,90.4253,90.5533,98378.0
2025-01-30 15:55:00,92.02,92.12,91.93,91.99,188930.0,90.5434,90.6418,90.4549,90.5139,188930.0
2025-01-31 09:30:00,91.72,91.82,91.33,91.33,77467.0,90.2482,90.3466,89.8645,89.8645,77467.0
2025-01-31 09:35:00,91.31,91.61,91.27,91.47,23695.0,89.8448,90.14,89.8055,90.0022,23695.0
2025-01-31 09:40:00,91.48,91.55,91.17,91.18,18590.0,90.0121,90.081,89.7071,89.7169,18590.0
2025-01-31 09:45:00,91.18,91.2,90.94,91.0,72707.0,89.7169,89.7366,89.4808,89.5398,72707.0
2025-01-31 09:50:00,90.98,91.02,90.74,90.74,42919.0,89.5201,89.5595,89.284,89.284,42919.0
2025-01-31 09:55:00,90.76,90.99,90.69,90.99,62676.0,89.3036,89.5299,89.2348,89.5299,62676.0
2025-01-31 10:00:00,90.98,91.09,90.87,90.87,65310.0,89.5201,89.6283,89.4119,89.4119,65310.0
2025-01-31 10:05:00,90.85,91.0,90.8,90.97,24954.0,89.3922,89.5398,89.343,89.5103,24954.0
2025-01-31 10:10:00,91.0,91.23,90.96,91.23,132056.0,89.5398,89.7661,89.5004,89.7661,132056.0
2025-01-31 10:15:00,91.21,91.28,91.09,91.15,15305.0,89.7464,89.8153,89.6283,89.6874,15305.0
2025-01-31 10:20:00,91.16,91.25,91.12,91.25,26432.0,89.6972,89.7858,89.6579,89.7858,26432.0
2025-01-31 10:25:00,91.23,91.42,91.22,91.37,22328.0,89.7661,89.953,89.7563,89.9039,22328.0
2025-01-31 10:30:00,91.38,91.53,91.36,91.53,67770.0,89.9137,90.0613,89.894,90.0613,67770.0
2025-01-31 10:35:00,91.51,91.55,91.46,91.48,38054.0,90.0416,90.081,89.9924,90.0121,38054.0
2025-01-31 10:40:00,91.48,91.49,91.29,91.31,57708.0,90.0121,90.0219,89.8251,89.8448,57708.0
2025-01-31 10:45:00,91.28,91.37,91.26,91.31,39530.0,89.8153,89.9039,89.7956,89.8448,39530.0
2025-01-31 10:50:00,91.32,91.47,91.19,91.19,197212.0,89.8547,90.0022,89.7267,89.7267,197212.0
2025-01-31 10:55:00,91.17,91.34,91.13,91.31,46696.0,89.7071,89.8743,89.6677,89.8448,46696.0
2025-01-31 11:00:00,91.31,91.37,91.24,91.25,25874.0,89.8448,89.9039,89.7759,89.7858,25874.0
2025-01-31 11:05:00,91.25,91.36,91.23,91.27,29233.0,89.7858,89.894,89.7661,89.8055,29233.0
2025-01-31 11:10:00,91.25,91.36,91.24,91.24,29844.0,89.7858,89.894,89.7759,89.7759,29844.0
2025-01-31 11:15:00,91.23,91.31,91.21,91.28,26641.0,89.7661,89.8448,89.7464,89.8153,26641.0
2025-01-31 11:20:00,91.28,91.32,91.27,91.29,21755.0,89.8153,89.8547,89.8055,89.8251,21755.0
2025-01-31 11:25:00,91.28,91.34,91.25,91.27,31665.0,89.8153,89.8743,89.7858,89.8055,31665.0
2025-01-31 11:30:00,91.28,91.51,91.27,91.5,22518.0,89.8153,90.0416,89.8055,90.0318,22518.0
2025-01-31 11:35:00,91.5,91.63,91.47,91.57,24789.0,90.0318,90.1597,90.0022,90.1006,24789.0
2025-01-31 11:40:00,91.59,91.68,91.58,91.67,21915.0,90.1203,90.2089,90.1105,90.199,21915.0
2025-01-31 11:45:00,91.68,91.7,91.58,91.63,26814.0,90.2089,90.2286,90.1105,90.1597,26814.0
2025-01-31 11:50:00,91.63,91.65,91.56,91.62,17954.0,90.1597,90.1794,90.0908,90.1498,17954.0
2025-01-31 11:55:00,91.62,91.79,91.62,91.79,17271.0,90.1498,90.3171,90.1498,90.3171,17271.0
2025-01-31 12:00:00,91.78,91.83,91.74,91.83,31679.0,90.3073,90.3565,90.2679,90.3565,31679.0
2025-01-31 12:05:00,91.83,91.93,91.82,91.93,34397.0,90.3565,90.4549,90.3466,90.4549,34397.0
2025-01-31 12:10:00,91.93,92.03,91.92,91.93,28565.0,90.4549,90.5533,90.445,90.4549,28565.0
2025-01-31 12:15:00,91.91,92.02,91.79,91.95,34298.0,90.4352,90.5434,90.3171,90.4745,34298.0
2025-01-31 12:20:00,91.95,92.1,91.93,92.04,21801.0,90.4745,90.6221,90.4549,90.5631,21801.0
2025-01-31 12:25:00,92.04,92.07,92.02,92.03,18438.0,90.5631,90.5926,90.5434,90.5533,18438.0
2025-01-31 12:30:00,92.03,92.06,91.85,91.99,225238.0,90.5533,90.5828,90.3761,90.5139,225238.0
2025-01-31 12:35:00,91.99,92.05,91.98,92.03,20858.0,90.5139,90.5729,90.5041,90.5533,20858.0
2025-01-31 12:40:00,92.01,92.03,91.95,92.0,11590.0,90.5336,90.5533,90.4745,90.5237,11590.0
2025-01-31 12:45:00,92.0,92.01,91.94,91.94,14137.0,90.5237,90.5336,90.4647,90.4647,14137.0
2025-01-31 12:50:00,91.94,91.94,91.84,91.9,24868.0,90.4647,90.4647,90.3663,90.4253,24868.0
2025-01-31 12:55:00,91.9,91.98,91.87,91.95,57049.0,90.4253,90.5041,90.3958,90.4745,57049.0
2025-01-31 13:00:00,91.94,91.97,91.85,91.93,26428.0,90.4647,90.4942,90.3761,90.4549,26428.0
2025-01-31 13:05:00,91.93,91.93,91.83,91.89,35718.0,90.4549,90.4549,90.3565,90.4155,35718.0
2025-01-31 13:10:00,91.89,91.95,91.85,91.88,12339.0,90.4155,90.4745,90.3761,90.4057,12339.0
2025-01-31 13:15:00,91.88,91.93,91.69,91.69,39669.0,90.4057,90.4549,90.2187,90.2187,39669.0
2025-01-31 13:20:00,91.63,91.71,91.58,91.66,20281.0,90.1597,90.2384,90.1105,90.1892,20281.0
2025-01-31 13:25:00,91.64,91.65,91.57,91.64,78436.0,90.1695,90.1794,90.1006,90.1695,78436.0
2025-01-31 13:30:00,91.62,91.62,91.33,91.38,51423.0,90.1498,90.1498,89.8645,89.9137,51423.0
2025-01-31 13:35:00,91.39,91.4,91.16,91.18,41479.0,89.9235,89.9334,89.6972,89.7169,41479.0
2025-01-31 13:40:00,91.17,91.25,91.07,91.15,36435.0,89.7071,89.7858,89.6087,89.6874,36435.0
2025-01-31 13:45:00,91.13,91.16,91.02,91.07,34693.0,89.6677,89.6972,89.5595,89.6087,34693.0
2025-01-31 13:50:00,91.08,91.14,90.98,91.01,32979.0,89.6185,89.6775,89.5201,89.5496,32979.0
2025-01-31 13:55:00,91.03,91.06,90.98,91.01,30056.0,89.5693,89.5988,89.5201,89.5496,30056.0
2025-01-31 14:00:00,90.99,91.07,90.93,91.01,33158.0,89.5299,89.6087,89.4709,89.5496,33158.0
2025-01-31 14:05:00,91.01,91.02,90.87,90.92,28312.0,89.5496,89.5595,89.4119,89.4611,28312.0
2025-01-31 14:10:00,90.94,91.14,90.93,91.09,39269.0,89.4808,89.6775,89.4709,89.6283,39269.0
2025-01-31 14:15:00,91.09,91.17,91.08,91.15,24854.0,89.6283,89.7071,89.6185,89.6874,24854.0
2025-01-31 14:20:00,91.18,91.22,91.08,91.13,32724.0,89.7169,89.7563,89.6185,89.6677,32724.0
2025-01-31 14:25:00,91.14,91.16,90.98,91.02,29288.0,89.6775,89.6972,89.5201,89.5595,29288.0
2025-01-31 14:30:00,91.05,91.19,91.04,91.15,24511.0,89.589,89.7267,89.5791,89.6874,24511.0
2025-01-31 14:35:00,91.19,91.19,91.05,91.09,21374.0,89.7267,89.7267,89.589,89.6283,21374.0
2025-01-31 14:40:00,91.11,91.17,91.0,91.02,34933.0,89.648,89.7071,89.5398,89.5595,34933.0
2025-01-31 14:45:00,91.0,91.07,90.92,91.06,38767.0,89.5398,89.6087,89.4611,89.5988,38767.0
2025-01-31 14:50:00,91.04,91.09,90.97,91.07,20152.0,89.5791,89.6283,89.5103,89.6087,20152.0
2025-01-31 14:55:00,91.07,91.14,91.07,91.07,29690.0,89.6087,89.6775,89.6087,89.6087,29690.0
2025-01-31 15:00:00,91.07,91.08,90.9,90.9,40333.0,89.6087,89.6185,89.4414,89.4414,40333.0
2025-01-31 15:05:00,90.89,90.94,90.77,90.77,32903.0,89.4316,89.4808,89.3135,89.3135,32903.0
2025-01-31 15:10:00,90.79,90.97,90.76,90.84,72662.0,89.3332,89.5103,89.3036,89.3824,72662.0
2025-01-31 15:15:00,90.84,90.99,90.8,90.81,62431.0,89.3824,89.5299,89.343,89.3528,62431.0
2025-01-31 15:20:00,90.82,90.94,90.79,90.93,68281.0,89.3627,89.4808,89.3332,89.4709,68281.0
2025-01-31 15:25:00,90.93,90.93,90.72,90.75,59791.0,89.4709,89.4709,89.2643,89.2938,59791.0
2025-01-31 15:30:00,90.75,90.81,90.71,90.76,47014.0,89.2938,89.3528,89.2544,89.3036,47014.0
2025-01-31 15:35:00,90.75,90.77,90.65,90.72,62644.0,89.2938,89.3135,89.1954,89.2643,62644.0
2025-01-31 15:40:00,90.71,90.95,90.69,90.8,87102.0,89.2544,89.4906,89.2348,89.343,87102.0
2025-01-31 15:45:00,90.79,91.04,90.79,91.0,85544.0,89.3332,89.5791,89.3332,89.5398,85544.0
2025-01-31 15:50:00,90.99,91.01,90.72,90.74,162965.0,89.5299,89.5496,89.2643,89.284,162965.0
2025-01-31 15:55:00,90.76,90.83,90.69,90.78,422066.0,89.3036,89.3725,89.2348,89.3233,422066.0
2025-02-03 09:30:00,90.27,90.58,89.88,89.99,190511.0,88.8215,89.1265,88.4378,88.546,190511.0
2025-02-03 09:35:00,90.13,90.15,89.55,89.72,51377.0,88.6837,88.7034,88.1131,88.2803,51377.0
2025-02-03 09:40:00,89.73,89.99,89.53,89.55,54987.0,88.2902,88.546,88.0934,88.1131,54987.0
2025-02-03 09:45:00,89.55,89.81,89.51,89.8,119469.0,88.1131,88.3689,88.0737,88.359,119469.0
2025-02-03 09:50:00,89.77,90.0,89.3,89.32,83065.0,88.3295,88.5558,87.8671,87.8867,83065.0
2025-02-03 09:55:00,89.37,89.52,89.31,89.34,37310.0,87.9359,88.0835,87.8769,87.9064,37310.0
2025-02-03 10:00:00,89.32,89.54,89.25,89.54,70442.0,87.8867,88.1032,87.8179,88.1032,70442.0
2025-02-03 10:05:00,89.49,89.62,89.42,89.5,35890.0,88.054,88.1819,87.9851,88.0639,35890.0
2025-02-03 10:10:00,89.5,89.65,89.46,89.61,55838.0,88.0639,88.2115,88.0245,88.1721,55838.0
2025-02-03 10:15:00,89.61,89.84,89.58,89.78,36356.0,88.1721,88.3984,88.1426,88.3394,36356.0
2025-02-03 10:20:00,89.78,90.33,89.68,90.23,339935.0,88.3394,88.8805,88.241,88.7821,339935.0
2025-02-03 10:25:00,90.28,90.64,90.13,90.55,33309.0,88.8313,89.1856,88.6837,89.097,33309.0
2025-02-03 10:30:00,90.59,90.6,90.18,90.23,26762.0,89.1364,89.1462,88.7329,88.7821,26762.0
2025-02-03 10:35:00,90.19,90.35,90.14,90.22,25043.0,88.7428,88.9002,88.6936,88.7723,25043.0
2025-02-03 10:40:00,90.22,90.33,90.11,90.18,21915.0,88.7723,88.8805,88.6641,88.7329,21915.0
2025-02-03 10:45:00,90.2,90.3,90.05,90.09,28124.0,88.7526,88.851,88.605,88.6444,28124.0
2025-02-03 10:50:00,90.07,90.21,90.06,90.07,64158.0,88.6247,88.7625,88.6149,88.6247,64158.0
2025-02-03 10:55:00,90.06,90.28,90.06,90.21,39716.0,88.6149,88.8313,88.6149,88.7625,39716.0
2025-02-03 11:00:00,90.21,90.34,90.13,90.31,34149.0,88.7625,88.8904,88.6837,88.8609,34149.0
2025-02-03 11:05:00,90.31,90.43,90.18,90.28,21065.0,88.8609,88.9789,88.7329,88.8313,21065.0
2025-02-03 11:10:00,90.28,90.49,90.25,90.42,34210.0,88.8313,89.038,88.8018,88.9691,34210.0
2025-02-03 11:15:00,90.4,90.64,90.38,90.61,46935.0,88.9494,89.1856,88.9297,89.156,46935.0
2025-02-03 11:20:00,90.58,90.77,90.58,90.71,39481.0,89.1265,89.3135,89.1265,89.2544,39481.0
2025-02-03 11:25:00,90.72,90.73,90.56,90.64,19604.0,89.2643,89.2741,89.1068,89.1856,19604.0
2025-02-03 11:30:00,90.64,90.72,90.61,90.65,15704.0,89.1856,89.2643,89.156,89.1954,15704.0
2025-02-03 11:35:00,90.67,90.78,90.65,90.77,14406.0,89.2151,89.3233,89.1954,89.3135,14406.0
2025-02-03 11:40:00,90.78,90.8,90.68,90.77,21936.0,89.3233,89.343,89.2249,89.3135,21936.0
2025-02-03 11:45:00,90.76,90.82,90.67,90.67,22519.0,89.3036,89.3627,89.2151,89.2151,22519.0
2025-02-03 11:50:00,90.68,90.76,90.63,90.72,32881.0,89.2249,89.3036,89.1757,89.2643,32881.0
2025-02-03 11:55:00,90.71,90.71,90.51,90.62,24540.0,89.2544,89.2544,89.0577,89.1659,24540.0
2025-02-03 12:00:00,90.61,90.61,90.48,90.58,19082.0,89.156,89.156,89.0281,89.1265,19082.0
2025-02-03 12:05:00,90.54,90.6,90.51,90.58,20102.0,89.0872,89.1462,89.0577,89.1265,20102.0
2025-02-03 12:10:00,90.58,90.64,90.54,90.57,12759.0,89.1265,89.1856,89.0872,89.1167,12759.0
2025-02-03 12:15:00,90.57,90.61,90.54,90.59,18519.0,89.1167,89.156,89.0872,89.1364,18519.0
2025-02-03 12:20:00,90.6,90.72,90.59,90.71,74185.0,89.1462,89.2643,89.1364,89.2544,74185.0
2025-02-03 12:25:00,90.72,90.79,90.63,90.64,23907.0,89.2643,89.3332,89.1757,89.1856,23907.0
2025-02-03 12:30:00,90.6,90.64,90.5,90.53,13292.0,89.1462,89.1856,89.0478,89.0773,13292.0
2025-02-03 12:35:00,90.51,90.55,90.47,90.48,14952.0,89.0577,89.097,89.0183,89.0281,14952.0
2025-02-03 12:40:00,90.46,90.49,90.44,90.45,19736.0,89.0085,89.038,88.9888,88.9986,19736.0
2025-02-03 12:45:00,90.45,90.5,90.43,90.5,18732.0,88.9986,89.0478,88.9789,89.0478,18732.0
2025-02-03 12:50:00,90.51,90.62,90.5,90.61,14795.0,89.0577,89.1659,89.0478,89.156,14795.0
2025-02-03 12:55:00,90.61,90.65,90.41,90.6,31753.0,89.156,89.1954,88.9593,89.1462,31753.0
2025-02-03 13:00:00,90.59,90.59,90.44,90.5,19724.0,89.1364,89.1364,88.9888,89.0478,19724.0
2025-02-03 13:05:00,90.5,90.61,90.46,90.46,18925.0,89.0478,89.156,89.0085,89.0085,18925.0
2025-02-03 13:10:00,90.47,90.48,90.37,90.37,43563.0,89.0183,89.0281,88.9199,88.9199,43563.0
2025-02-03 13:15:00,90.37,90.56,90.36,90.37,36347.0,88.9199,89.1068,88.9101,88.9199,36347.0
2025-02-03 13:20:00,90.37,90.47,90.34,90.47,32303.0,88.9199,89.0183,88.8904,89.0183,32303.0
2025-02-03 13:25:00,90.44,90.54,90.44,90.48,15647.0,88.9888,89.0872,88.9888,89.0281,15647.0
2025-02-03 13:30:00,90.51,90.61,90.5,90.6,19355.0,89.0577,89.156,89.0478,89.1462,19355.0
2025-02-03 13:35:00,90.6,90.6,90.49,90.58,33378.0,89.1462,89.1462,89.038,89.1265,33378.0
2025-02-03 13:40:00,90.56,90.64,90.53,90.56,24815.0,89.1068,89.1856,89.0773,89.1068,24815.0
2025-02-03 13:45:00,90.56,90.7,90.56,90.6,31594.0,89.1068,89.2446,89.1068,89.1462,31594.0
2025-02-03 13:50:00,90.61,90.68,90.6,90.66,30819.0,89.156,89.2249,89.1462,89.2052,30819.0
2025-02-03 13:55:00,90.65,90.74,90.64,90.68,19165.0,89.1954,89.284,89.1856,89.2249,19165.0
2025-02-03 14:00:00,90.68,90.8,90.67,90.76,47462.0,89.2249,89.343,89.2151,89.3036,47462.0
2025-02-03 14:05:00,90.75,90.75,90.61,90.66,13647.0,89.2938,89.2938,89.156,89.2052,13647.0
2025-02-03 14:10:00,90.66,90.71,90.65,90.71,33526.0,89.2052,89.2544,89.1954,89.2544,33526.0
2025-02-03 14:15:00,90.71,90.84,90.69,90.83,19980.0,89.2544,89.3824,89.2348,89.3725,19980.0
2025-02-03 14:20:00,90.83,90.96,90.77,90.91,31280.0,89.3725,89.5004,89.3135,89.4512,31280.0
2025-02-03 14:25:00,90.93,90.94,90.87,90.87,21579.0,89.4709,89.4808,89.4119,89.4119,21579.0
2025-02-03 14:30:00,90.89,90.94,90.87,90.93,23227.0,89.4316,89.4808,89.4119,89.4709,23227.0
2025-02-03 14:35:00,90.93,90.97,90.9,90.95,19808.0,89.4709,89.5103,89.4414,89.4906,19808.0
2025-02-03 14:40:00,90.95,91.05,90.92,91.01,63361.0,89.4906,89.589,89.4611,89.5496,63361.0
2025-02-03 14:45:00,91.0,91.12,90.98,91.12,28983.0,89.5398,89.6579,89.5201,89.6579,28983.0
2025-02-03 14:50:00,91.12,91.19,91.1,91.18,26679.0,89.6579,89.7267,89.6382,89.7169,26679.0
2025-02-03 14:55:00,91.16,91.18,91.11,91.17,44657.0,89.6972,89.7169,89.648,89.7071,44657.0
2025-02-03 15:00:00,91.16,91.2,91.12,91.18,48172.0,89.6972,89.7366,89.6579,89.7169,48172.0
2025-02-03 15:05:00,91.17,91.21,91.08,91.09,32966.0,89.7071,89.7464,89.6185,89.6283,32966.0
2025-02-03 15:10:00,91.09,91.09,90.94,90.97,27893.0,89.6283,89.6283,89.4808,89.5103,27893.0
2025-02-03 15:15:00,90.97,90.97,90.84,90.86,53210.0,89.5103,89.5103,89.3824,89.402,53210.0
2025-02-03 15:20:00,90.86,90.88,90.79,90.8,34803.0,89.402,89.4217,89.3332,89.343,34803.0
2025-02-03 15:25:00,90.8,90.8,90.59,90.63,31301.0,89.343,89.343,89.1364,89.1757,31301.0
2025-02-03 15:30:00,90.63,90.67,90.56,90.65,39362.0,89.1757,89.2151,89.1068,89.1954,39362.0
2025-02-03 15:35:00,90.65,90.66,90.55,90.58,43507.0,89.1954,89.2052,89.097,89.1265,43507.0
2025-02-03 15:40:00,90.59,90.78,90.59,90.73,59508.0,89.1364,89.3233,89.1364,89.2741,59508.0
2025-02-03 15:45:00,90.73,90.75,90.63,90.74,40073.0,89.2741,89.2938,89.1757,89.284,40073.0
2025-02-03 15:50:00,90.75,90.86,90.68,90.69,56727.0,89.2938,89.402,89.2249,89.2348,56727.0
2025-02-03 15:55:00,90.69,90.73,90.48,90.51,338622.0,89.2348,89.2741,89.0281,89.0577,338622.0
2025-02-04 09:30:00,89.86,90.13,89.7,90.12,123789.0,88.4181,88.6837,88.2606,88.6739,123789.0
2025-02-04 09:35:00,90.23,90.56,90.11,90.5,31949.0,88.7821,89.1068,88.6641,89.0478,31949.0
2025-02-04 09:40:00,90.48,90.58,90.41,90.52,39560.0,89.0281,89.1265,88.9593,89.0675,39560.0
2025-02-04 09:45:00,90.5,90.55,90.4,90.44,47898.0,89.0478,89.097,88.9494,88.9888,47898.0
2025-02-04 09:50:00,90.41,90.57,90.41,90.53,19594.0,88.9593,89.1167,88.9593,89.0773,19594.0
2025-02-04 09:55:00,90.51,90.56,90.42,90.55,48239.0,89.0577,89.1068,88.9691,89.097,48239.0
2025-02-04 10:00:00,90.53,90.71,90.5,90.62,30608.0,89.0773,89.2544,89.0478,89.1659,30608.0
2025-02-04 10:05:00,90.64,90.64,90.49,90.59,23948.0,89.1856,89.1856,89.038,89.1364,23948.0
2025-02-04 10:10:00,90.58,90.78,90.57,90.71,38210.0,89.1265,89.3233,89.1167,89.2544,38210.0
2025-02-04 10:15:00,90.72,90.91,90.71,90.77,26248.0,89.2643,89.4512,89.2544,89.3135,26248.0
2025-02-04 10:20:00,90.78,90.86,90.56,90.59,17168.0,89.3233,89.402,89.1068,89.1364,17168.0
2025-02-04 10:25:00,90.56,90.64,90.41,90.47,47165.0,89.1068,89.1856,88.9593,89.0183,47165.0
2025-02-04 10:30:00,90.48,90.48,90.36,90.38,28262.0,89.0281,89.0281,88.9101,88.9297,28262.0
2025-02-04 10:35:00,90.38,90.46,90.34,90.4,34845.0,88.9297,89.0085,88.8904,88.9494,34845.0
2025-02-04 10:40:00,90.42,90.42,90.2,90.22,41867.0,88.9691,88.9691,88.7526,88.7723,41867.0
2025-02-04 10:45:00,90.22,90.29,90.13,90.14,27993.0,88.7723,88.8412,88.6837,88.6936,27993.0
2025-02-04 10:50:00,90.13,90.24,90.11,90.21,25684.0,88.6837,88.792,88.6641,88.7625,25684.0
2025-02-04 10:55:00,90.23,90.35,90.2,90.23,15832.0,88.7821,88.9002,88.7526,88.7821,15832.0
2025-02-04 11:00:00,90.25,90.42,90.25,90.4,19565.0,88.8018,88.9691,88.8018,88.9494,19565.0
2025-02-04 11:05:00,90.39,90.54,90.37,90.53,16593.0,88.9396,89.0872,88.9199,89.0773,16593.0
2025-02-04 11:10:00,90.54,90.58,90.51,90.53,15499.0,89.0872,89.1265,89.0577,89.0773,15499.0
2025-02-04 11:15:00,90.51,90.59,90.49,90.49,14157.0,89.0577,89.1364,89.038,89.038,14157.0
2025-02-04 11:20:00,90.47,90.54,90.46,90.51,18253.0,89.0183,89.0872,89.0085,89.0577,18253.0
2025-02-04 11:25:00,90.53,90.6,90.52,90.54,15143.0,89.0773,89.1462,89.0675,89.0872,15143.0
2025-02-04 11:30:00,90.54,90.61,90.52,90.61,23607.0,89.0872,89.156,89.0675,89.156,23607.0
2025-02-04 11:35:00,90.58,90.61,90.54,90.58,15244.0,89.1265,89.156,89.0872,89.1265,15244.0
2025-02-04 11:40:00,90.58,90.59,90.49,90.51,13264.0,89.1265,89.1364,89.038,89.0577,13264.0
2025-02-04 11:45:00,90.51,90.54,90.45,90.49,17392.0,89.0577,89.0872,88.9986,89.038,17392.0
2025-02-04 11:50:00,90.48,90.54,90.44,90.52,15942.0,89.0281,89.0872,88.9888,89.0675,15942.0
2025-02-04 11:55:00,90.52,90.56,90.47,90.55,17257.0,89.0675,89.1068,89.0183,89.097,17257.0
2025-02-04 12:00:00,90.55,90.69,90.55,90.69,15742.0,89.097,89.2348,89.097,89.2348,15742.0
2025-02-04 12:05:00,90.66,90.67,90.62,90.62,14394.0,89.2052,89.2151,89.1659,89.1659,14394.0
2025-02-04 12:10:00,90.62,90.64,90.5,90.54,13176.0,89.1659,89.1856,89.0478,89.0872,13176.0
2025-02-04 12:15:00,90.55,90.55,90.38,90.41,30141.0,89.097,89.097,88.9297,88.9593,30141.0
2025-02-04 12:20:00,90.41,90.53,90.39,90.5,13416.0,88.9593,89.0773,88.9396,89.0478,13416.0
2025-02-04 12:25:00,90.51,90.54,90.49,90.51,13118.0,89.0577,89.0872,89.038,89.0577,13118.0
2025-02-04 12:30:00,90.52,90.56,90.42,90.44,12578.0,89.0675,89.1068,88.9691,88.9888,12578.0
2025-02-04 12:35:00,90.44,90.55,90.43,90.52,14560.0,88.9888,89.097,88.9789,89.0675,14560.0
2025-02-04 12:40:00,90.5,90.52,90.45,90.49,22201.0,89.0478,89.0675,88.9986,89.038,22201.0
2025-02-04 12:45:00,90.49,90.52,90.48,90.5,10517.0,89.038,89.0675,89.0281,89.0478,10517.0
2025-02-04 12:50:00,90.52,90.56,90.49,90.55,18375.0,89.0675,89.1068,89.038,89.097,18375.0
2025-02-04 12:55:00,90.55,90.61,90.52,90.58,15427.0,89.097,89.156,89.0675,89.1265,15427.0
2025-02-04 13:00:00,90.6,90.63,90.26,90.28,89284.0,89.1462,89.1757,88.8117,88.8313,89284.0
2025-02-04 13:05:00,90.33,90.53,90.33,90.5,12755.0,88.8805,89.0773,88.8805,89.0478,12755.0
2025-02-04 13:10:00,90.51,90.53,90.48,90.5,10189.0,89.0577,89.0773,89.0281,89.0478,10189.0
2025-02-04 13:15:00,90.5,90.57,90.49,90.56,14649.0,89.0478,89.1167,89.038,89.1068,14649.0
2025-02-04 13:20:00,90.55,90.57,90.46,90.55,14390.0,89.097,89.1167,89.0085,89.097,14390.0
2025-02-04 13:25:00,90.55,90.56,90.44,90.46,10519.0,89.097,89.1068,88.9888,89.0085,10519.0
2025-02-04 13:30:00,90.45,90.61,90.45,90.61,18274.0,88.9986,89.156,88.9986,89.156,18274.0
2025-02-04 13:35:00,90.59,90.61,90.46,90.46,12796.0,89.1364,89.156,89.0085,89.0085,12796.0
2025-02-04 13:40:00,90.46,90.55,90.46,90.5,18961.0,89.0085,89.097,89.0085,89.0478,18961.0
2025-02-04 13:45:00,90.48,90.51,90.44,90.51,32514.0,89.0281,89.0577,88.9888,89.0577,32514.0
2025-02-04 13:50:00,90.53,90.58,90.51,90.56,19077.0,89.0773,89.1265,89.0577,89.1068,19077.0
2025-02-04 13:55:00,90.56,90.65,90.55,90.6,20641.0,89.1068,89.1954,89.097,89.1462,20641.0
2025-02-04 14:00:00,90.59,90.7,90.59,90.67,26971.0,89.1364,89.2446,89.1364,89.2151,26971.0
2025-02-04 14:05:00,90.68,90.88,90.67,90.88,30750.0,89.2249,89.4217,89.2151,89.4217,30750.0
2025-02-04 14:10:00,90.84,90.88,90.79,90.8,24253.0,89.3824,89.4217,89.3332,89.343,24253.0
2025-02-04 14:15:00,90.81,90.87,90.81,90.83,18698.0,89.3528,89.4119,89.3528,89.3725,18698.0
2025-02-04 14:20:00,90.83,90.87,90.79,90.87,25582.0,89.3725,89.4119,89.3332,89.4119,25582.0
2025-02-04 14:25:00,90.86,90.91,90.81,90.87,21404.0,89.402,89.4512,89.3528,89.4119,21404.0
2025-02-04 14:30:00,90.87,90.91,90.81,90.88,31145.0,89.4119,89.4512,89.3528,89.4217,31145.0
2025-02-04 14:35:00,90.89,90.96,90.87,90.92,26355.0,89.4316,89.5004,89.4119,89.4611,26355.0
2025-02-04 14:40:00,90.94,90.98,90.93,90.95,16768.0,89.4808,89.5201,89.4709,89.4906,16768.0
2025-02-04 14:45:00,90.94,91.0,90.94,90.99,26601.0,89.4808,89.5398,89.4808,89.5299,26601.0
2025-02-04 14:50:00,90.99,91.11,90.99,91.11,26397.0,89.5299,89.648,89.5299,89.648,26397.0
2025-02-04 14:55:00,91.1,91.1,90.95,90.98,46310.0,89.6382,89.6382,89.4906,89.5201,46310.0
2025-02-04 15:00:00,90.98,91.04,90.95,91.03,27197.0,89.5201,89.5791,89.4906,89.5693,27197.0
2025-02-04 15:05:00,91.03,91.05,90.97,90.98,31738.0,89.5693,89.589,89.5103,89.5201,31738.0
2025-02-04 15:10:00,90.97,91.02,90.95,90.98,26134.0,89.5103,89.5595,89.4906,89.5201,26134.0
2025-02-04 15:15:00,90.99,91.0,90.85,90.9,75983.0,89.5299,89.5398,89.3922,89.4414,75983.0
2025-02-04 15:20:00,90.9,90.99,90.87,90.94,31690.0,89.4414,89.5299,89.4119,89.4808,31690.0
2025-02-04 15:25:00,90.95,90.98,90.86,90.88,47031.0,89.4906,89.5201,89.402,89.4217,47031.0
2025-02-04 15:30:00,90.88,90.99,90.87,90.91,94611.0,89.4217,89.5299,89.4119,89.4512,94611.0
2025-02-04 15:35:00,90.9,91.0,90.89,90.98,76263.0,89.4414,89.5398,89.4316,89.5201,76263.0
2025-02-04 15:40:00,90.98,91.02,90.91,90.93,89233.0,89.5201,89.5595,89.4512,89.4709,89233.0
2025-02-04 15:45:00,90.93,91.0,90.91,90.97,54007.0,89.4709,89.5398,89.4512,89.5103,54007.0
2025-02-04 15:50:00,90.96,91.0,90.91,90.92,108336.0,89.5004,89.5398,89.4512,89.4611,108336.0
2025-02-04 15:55:00,90.92,91.03,90.89,90.95,325164.0,89.4611,89.5693,89.4316,89.4906,325164.0
2025-02-05 09:30:00,91.27,91.49,91.08,91.29,99919.0,89.8055,90.0219,89.6185,89.8251,99919.0
2025-02-05 09:35:00,91.28,91.56,91.22,91.54,33990.0,89.8153,90.0908,89.7563,90.0711,33990.0
2025-02-05 09:40:00,91.53,91.84,91.52,91.73,44396.0,90.0613,90.3663,90.0514,90.2581,44396.0
2025-02-05 09:45:00,91.73,91.73,91.23,91.29,30641.0,90.2581,90.2581,89.7661,89.8251,30641.0
2025-02-05 09:50:00,91.27,91.3,91.08,91.09,23184.0,89.8055,89.835,89.6185,89.6283,23184.0
2025-02-05 09:55:00,91.05,91.08,90.9,90.99,27604.0,89.589,89.6185,89.4414,89.5299,27604.0
2025-02-05 10:00:00,91.02,91.21,90.91,90.91,31888.0,89.5595,89.7464,89.4512,89.4512,31888.0
2025-02-05 10:05:00,90.95,91.0,90.67,90.72,43514.0,89.4906,89.5398,89.2151,89.2643,43514.0
2025-02-05 10:10:00,90.73,90.93,90.69,90.93,29545.0,89.2741,89.4709,89.2348,89.4709,29545.0
2025-02-05 10:15:00,90.92,91.09,90.92,91.04,30249.0,89.4611,89.6283,89.4611,89.5791,30249.0
2025-02-05 10:20:00,91.04,91.12,90.96,91.09,43238.0,89.5791,89.6579,89.5004,89.6283,43238.0
2025-02-05 10:25:00,91.06,91.23,91.01,91.2,75412.0,89.5988,89.7661,89.5496,89.7366,75412.0
2025-02-05 10:30:00,91.2,91.26,91.13,91.17,56866.0,89.7366,89.7956,89.6677,89.7071,56866.0
2025-02-05 10:35:00,91.2,91.25,91.14,91.25,43467.0,89.7366,89.7858,89.6775,89.7858,43467.0
2025-02-05 10:40:00,91.25,91.39,91.15,91.36,19237.0,89.7858,89.9235,89.6874,89.894,19237.0
2025-02-05 10:45:00,91.36,91.4,91.3,91.34,16023.0,89.894,89.9334,89.835,89.8743,16023.0
2025-02-05 10:50:00,91.32,91.4,91.29,91.38,29613.0,89.8547,89.9334,89.8251,89.9137,29613.0
2025-02-05 10:55:00,91.37,91.4,91.3,91.33,19053.0,89.9039,89.9334,89.835,89.8645,19053.0
2025-02-05 11:00:00,91.33,91.54,91.29,91.51,50879.0,89.8645,90.0711,89.8251,90.0416,50879.0
2025-02-05 11:05:00,91.53,91.63,91.47,91.63,21662.0,90.0613,90.1597,90.0022,90.1597,21662.0
2025-02-05 11:10:00,91.6,91.64,91.53,91.56,16327.0,90.1302,90.1695,90.0613,90.0908,16327.0
2025-02-05 11:15:00,91.55,91.62,91.52,91.62,18193.0,90.081,90.1498,90.0514,90.1498,18193.0
2025-02-05 11:20:00,91.61,91.65,91.58,91.64,38334.0,90.14,90.1794,90.1105,90.1695,38334.0
2025-02-05 11:25:00,91.61,91.67,91.56,91.66,20012.0,90.14,90.199,90.0908,90.1892,20012.0
2025-02-05 11:30:00,91.63,91.66,91.57,91.62,16101.0,90.1597,90.1892,90.1006,90.1498,16101.0
2025-02-05 11:35:00,91.62,91.64,91.5,91.57,33004.0,90.1498,90.1695,90.0318,90.1006,33004.0
2025-02-05 11:40:00,91.58,91.63,91.55,91.62,14378.0,90.1105,90.1597,90.081,90.1498,14378.0
2025-02-05 11:45:00,91.6,91.64,91.58,91.61,25023.0,90.1302,90.1695,90.1105,90.14,25023.0
2025-02-05 11:50:00,91.6,91.76,91.6,91.71,16916.0,90.1302,90.2876,90.1302,90.2384,16916.0
2025-02-05 11:55:00,91.71,91.73,91.61,91.64,15332.0,90.2384,90.2581,90.14,90.1695,15332.0
2025-02-05 12:00:00,91.64,91.68,91.62,91.65,37934.0,90.1695,90.2089,90.1498,90.1794,37934.0
2025-02-05 12:05:00,91.65,91.74,91.63,91.7,24022.0,90.1794,90.2679,90.1597,90.2286,24022.0
2025-02-05 12:10:00,91.69,91.71,91.65,91.66,20990.0,90.2187,90.2384,90.1794,90.1892,20990.0
2025-02-05 12:15:00,91.67,91.7,91.58,91.63,59061.0,90.199,90.2286,90.1105,90.1597,59061.0
2025-02-05 12:20:00,91.63,91.63,91.51,91.53,25416.0,90.1597,90.1597,90.0416,90.0613,25416.0
2025-02-05 12:25:00,91.52,91.61,91.51,91.56,25482.0,90.0514,90.14,90.0416,90.0908,25482.0
2025-02-05 12:30:00,91.55,91.6,91.54,91.56,31497.0,90.081,90.1302,90.0711,90.0908,31497.0
2025-02-05 12:35:00,91.56,91.61,91.53,91.57,31804.0,90.0908,90.14,90.0613,90.1006,31804.0
2025-02-05 12:40:00,91.57,91.6,91.56,91.58,22962.0,90.1006,90.1302,90.0908,90.1105,22962.0
2025-02-05 12:45:00,91.59,91.63,91.59,91.59,20536.0,90.1203,90.1597,90.1203,90.1203,20536.0
2025-02-05 12:50:00,91.59,91.62,91.57,91.59,22082.0,90.1203,90.1498,90.1006,90.1203,22082.0
2025-02-05 12:55:00,91.59,91.61,91.58,91.59,20758.0,90.1203,90.14,90.1105,90.1203,20758.0
2025-02-05 13:00:00,91.59,91.59,91.5,91.5,44066.0,90.1203,90.1203,90.0318,90.0318,44066.0
2025-02-05 13:05:00,91.52,91.61,91.5,91.59,24154.0,90.0514,90.14,90.0318,90.1203,24154.0
2025-02-05 13:10:00,91.59,91.69,91.58,91.67,22693.0,90.1203,90.2187,90.1105,90.199,22693.0
2025-02-05 13:15:00,91.66,91.73,91.64,91.7,48835.0,90.1892,90.2581,90.1695,90.2286,48835.0
2025-02-05 13:20:00,91.71,91.78,91.69,91.78,25288.0,90.2384,90.3073,90.2187,90.3073,25288.0
2025-02-05 13:25:00,91.78,91.83,91.77,91.83,41881.0,90.3073,90.3565,90.2974,90.3565,41881.0
2025-02-05 13:30:00,91.84,91.96,91.84,91.94,37629.0,90.3663,90.4844,90.3663,90.4647,37629.0
2025-02-05 13:35:00,91.94,91.96,91.92,91.94,52842.0,90.4647,90.4844,90.445,90.4647,52842.0
2025-02-05 13:40:00,91.95,91.98,91.93,91.97,31015.0,90.4745,90.5041,90.4549,90.4942,31015.0
2025-02-05 13:45:00,91.97,92.03,91.94,91.97,24065.0,90.4942,90.5533,90.4647,90.4942,24065.0
2025-02-05 13:50:00,91.97,91.99,91.92,91.97,19411.0,90.4942,90.5139,90.445,90.4942,19411.0
2025-02-05 13:55:00,91.97,91.98,91.85,91.86,37205.0,90.4942,90.5041,90.3761,90.386,37205.0
2025-02-05 14:00:00,91.87,91.89,91.82,91.85,20108.0,90.3958,90.4155,90.3466,90.3761,20108.0
2025-02-05 14:05:00,91.84,91.91,91.84,91.89,37402.0,90.3663,90.4352,90.3663,90.4155,37402.0
2025-02-05 14:10:00,91.88,91.89,91.81,91.86,49907.0,90.4057,90.4155,90.3368,90.386,49907.0
2025-02-05 14:15:00,91.87,91.94,91.87,91.92,21822.0,90.3958,90.4647,90.3958,90.445,21822.0
2025-02-05 14:20:00,91.9,91.94,91.9,91.93,27495.0,90.4253,90.4647,90.4253,90.4549,27495.0
2025-02-05 14:25:00,91.93,92.0,91.92,92.0,23742.0,90.4549,90.5237,90.445,90.5237,23742.0
2025-02-05 14:30:00,92.0,92.0,91.88,91.9,92708.0,90.5237,90.5237,90.4057,90.4253,92708.0
2025-02-05 14:35:00,91.91,91.94,91.89,91.91,26078.0,90.4352,90.4647,90.4155,90.4352,26078.0
2025-02-05 14:40:00,91.91,91.98,91.9,91.96,31721.0,90.4352,90.5041,90.4253,90.4844,31721.0
2025-02-05 14:45:00,91.95,91.97,91.92,91.96,19258.0,90.4745,90.4942,90.445,90.4844,19258.0
2025-02-05 14:50:00,91.97,92.02,91.95,92.0,29436.0,90.4942,90.5434,90.4745,90.5237,29436.0
2025-02-05 14:55:00,92.0,92.02,91.94,91.96,44987.0,90.5237,90.5434,90.4647,90.4844,44987.0
2025-02-05 15:00:00,91.96,91.97,91.84,91.85,23626.0,90.4844,90.4942,90.3663,90.3761,23626.0
2025-02-05 15:05:00,91.86,91.9,91.84,91.88,80808.0,90.386,90.4253,90.3663,90.4057,80808.0
2025-02-05 15:10:00,91.89,91.91,91.84,91.89,61470.0,90.4155,90.4352,90.3663,90.4155,61470.0
2025-02-05 15:15:00,91.9,91.95,91.89,91.94,11294.0,90.4253,90.4745,90.4155,90.4647,11294.0
2025-02-05 15:20:00,91.94,92.02,91.92,92.02,24375.0,90.4647,90.5434,90.445,90.5434,24375.0
2025-02-05 15:25:00,92.01,92.04,91.82,91.85,42321.0,90.5336,90.5631,90.3466,90.3761,42321.0
2025-02-05 15:30:00,91.86,91.98,91.85,91.95,39806.0,90.386,90.5041,90.3761,90.4745,39806.0
2025-02-05 15:35:00,91.95,92.07,91.93,92.05,59705.0,90.4745,90.5926,90.4549,90.5729,59705.0
2025-02-05 15:40:00,92.06,92.06,91.9,91.94,50967.0,90.5828,90.5828,90.4253,90.4647,50967.0
2025-02-05 15:45:00,91.92,91.93,91.75,91.79,45469.0,90.445,90.4549,90.2778,90.3171,45469.0
2025-02-05 15:50:00,91.8,91.88,91.73,91.74,62105.0,90.327,90.4057,90.2581,90.2679,62105.0
2025-02-05 15:55:00,91.74,91.76,91.6,91.71,286069.0,90.2679,90.2876,90.1302,90.2384,286069.0
2025-02-06 09:30:00,91.26,91.73,91.26,91.45,108133.0,89.7956,90.2581,89.7956,89.9826,108133.0
2025-02-06 09:35:00,91.52,91.94,91.45,91.53,43476.0,90.0514,90.4647,89.9826,90.0613,43476.0
2025-02-06 09:40:00,91.51,91.66,91.43,91.56,40998.0,90.0416,90.1892,89.9629,90.0908,40998.0
2025-02-06 09:45:00,91.56,91.57,91.42,91.47,24194.0,90.0908,90.1006,89.953,90.0022,24194.0
2025-02-06 09:50:00,91.48,91.5,91.13,91.26,32589.0,90.0121,90.0318,89.6677,89.7956,32589.0
2025-02-06 09:55:00,91.27,91.35,91.15,91.29,19045.0,89.8055,89.8842,89.6874,89.8251,19045.0
2025-02-06 10:00:00,91.33,91.56,91.27,91.53,51522.0,89.8645,90.0908,89.8055,90.0613,51522.0
2025-02-06 10:05:00,91.55,91.58,91.36,91.38,75076.0,90.081,90.1105,89.894,89.9137,75076.0
2025-02-06 10:10:00,91.36,91.49,91.21,91.23,49371.0,89.894,90.0219,89.7464,89.7661,49371.0
2025-02-06 10:15:00,91.24,91.35,91.13,91.14,48690.0,89.7759,89.8842,89.6677,89.6775,48690.0
2025-02-06 10:20:00,91.15,91.3,91.14,91.22,41973.0,89.6874,89.835,89.6775,89.7563,41973.0
2025-02-06 10:25:00,91.2,91.45,91.19,91.42,30053.0,89.7366,89.9826,89.7267,89.953,30053.0
2025-02-06 10:30:00,91.4,91.52,91.4,91.43,35525.0,89.9334,90.0514,89.9334,89.9629,35525.0
2025-02-06 10:35:00,91.43,91.65,91.42,91.58,38551.0,89.9629,90.1794,89.953,90.1105,38551.0
2025-02-06 10:40:00,91.6,91.72,91.59,91.64,16800.0,90.1302,90.2482,90.1203,90.1695,16800.0
2025-02-06 10:45:00,91.65,91.72,91.62,91.72,26454.0,90.1794,90.2482,90.1498,90.2482,26454.0
2025-02-06 10:50:00,91.7,91.77,91.68,91.69,20682.0,90.2286,90.2974,90.2089,90.2187,20682.0
2025-02-06 10:55:00,91.68,91.68,91.41,91.44,45663.0,90.2089,90.2089,89.9432,89.9727,45663.0
2025-02-06 11:00:00,91.44,91.68,91.42,91.68,21261.0,89.9727,90.2089,89.953,90.2089,21261.0
2025-02-06 11:05:00,91.66,91.66,91.49,91.52,30754.0,90.1892,90.1892,90.0219,90.0514,30754.0
2025-02-06 11:10:00,91.5,91.59,91.48,91.5,28563.0,90.0318,90.1203,90.0121,90.0318,28563.0
2025-02-06 11:15:00,91.52,91.61,91.49,91.61,19515.0,90.0514,90.14,90.0219,90.14,19515.0
2025-02-06 11:20:00,91.64,91.64,91.51,91.55,19070.0,90.1695,90.1695,90.0416,90.081,19070.0
2025-02-06 11:25:00,91.55,91.57,91.4,91.45,19620.0,90.081,90.1006,89.9334,89.9826,19620.0
2025-02-06 11:30:00,91.43,91.55,91.41,91.43,22011.0,89.9629,90.081,89.9432,89.9629,22011.0
2025-02-06 11:35:00,91.42,91.45,91.21,91.25,59210.0,89.953,89.9826,89.7464,89.7858,59210.0
2025-02-06 11:40:00,91.25,91.31,91.18,91.25,17738.0,89.7858,89.8448,89.7169,89.7858,17738.0
2025-02-06 11:45:00,91.26,91.34,91.23,91.34,16951.0,89.7956,89.8743,89.7661,89.8743,16951.0
2025-02-06 11:50:00,91.34,91.42,91.3,91.32,17914.0,89.8743,89.953,89.835,89.8547,17914.0
2025-02-06 11:55:00,91.32,91.4,91.3,91.3,14048.0,89.8547,89.9334,89.835,89.835,14048.0
2025-02-06 12:00:00,91.29,91.33,91.24,91.25,19823.0,89.8251,89.8645,89.7759,89.7858,19823.0
2025-02-06 12:05:00,91.27,91.37,91.2,91.33,12396.0,89.8055,89.9039,89.7366,89.8645,12396.0
2025-02-06 12:10:00,91.32,91.37,91.31,91.34,9539.0,89.8547,89.9039,89.8448,89.8743,9539.0
2025-02-06 12:15:00,91.32,91.33,91.27,91.29,8506.0,89.8547,89.8645,89.8055,89.8251,8506.0
2025-02-06 12:20:00,91.29,91.32,91.27,91.27,10677.0,89.8251,89.8547,89.8055,89.8055,10677.0
2025-02-06 12:25:00,91.27,91.3,91.24,91.26,9347.0,89.8055,89.835,89.7759,89.7956,9347.0
2025-02-06 12:30:00,91.25,91.27,91.16,91.19,13375.0,89.7858,89.8055,89.6972,89.7267,13375.0
2025-02-06 12:35:00,91.2,91.22,91.18,91.2,13937.0,89.7366,89.7563,89.7169,89.7366,13937.0
2025-02-06 12:40:00,91.21,91.25,91.2,91.24,10655.0,89.7464,89.7858,89.7366,89.7759,10655.0
2025-02-06 12:45:00,91.23,91.27,91.1,91.15,13791.0,89.7661,89.8055,89.6382,89.6874,13791.0
2025-02-06 12:50:00,91.13,91.15,91.07,91.09,11924.0,89.6677,89.6874,89.6087,89.6283,11924.0
2025-02-06 12:55:00,91.09,91.12,91.03,91.12,17570.0,89.6283,89.6579,89.5693,89.6579,17570.0
2025-02-06 13:00:00,91.1,91.13,91.04,91.05,13378.0,89.6382,89.6677,89.5791,89.589,13378.0
2025-02-06 13:05:00,91.05,91.12,91.02,91.03,12198.0,89.589,89.6579,89.5595,89.5693,12198.0
2025-02-06 13:10:00,91.04,91.08,91.01,91.01,12688.0,89.5791,89.6185,89.5496,89.5496,12688.0
2025-02-06 13:15:00,91.03,91.08,91.01,91.08,20406.0,89.5693,89.6185,89.5496,89.6185,20406.0
2025-02-06 13:20:00,91.07,91.19,91.07,91.17,15601.0,89.6087,89.7267,89.6087,89.7071,15601.0
2025-02-06 13:25:00,91.17,91.19,91.09,91.15,18286.0,89.7071,89.7267,89.6283,89.6874,18286.0
2025-02-06 13:30:00,91.16,91.19,91.14,91.19,14014.0,89.6972,89.7267,89.6775,89.7267,14014.0
2025-02-06 13:35:00,91.19,91.23,91.18,91.23,18629.0,89.7267,89.7661,89.7169,89.7661,18629.0
2025-02-06 13:40:00,91.23,91.27,91.2,91.23,28057.0,89.7661,89.8055,89.7366,89.7661,28057.0
2025-02-06 13:45:00,91.23,91.23,91.1,91.12,18232.0,89.7661,89.7661,89.6382,89.6579,18232.0
2025-02-06 13:50:00,91.12,91.16,91.09,91.15,110199.0,89.6579,89.6972,89.6283,89.6874,110199.0
2025-02-06 13:55:00,91.15,91.2,91.13,91.2,21838.0,89.6874,89.7366,89.6677,89.7366,21838.0
2025-02-06 14:00:00,91.19,91.25,91.16,91.2,19854.0,89.7267,89.7858,89.6972,89.7366,19854.0
2025-02-06 14:05:00,91.21,91.27,91.19,91.21,16741.0,89.7464,89.8055,89.7267,89.7464,16741.0
2025-02-06 14:10:00,91.2,91.21,91.1,91.12,33840.0,89.7366,89.7464,89.6382,89.6579,33840.0
2025-02-06 14:15:00,91.13,91.17,91.11,91.13,27276.0,89.6677,89.7071,89.648,89.6677,27276.0
2025-02-06 14:20:00,91.13,91.19,91.11,91.15,38055.0,89.6677,89.7267,89.648,89.6874,38055.0
2025-02-06 14:25:00,91.14,91.16,91.03,91.06,30991.0,89.6775,89.6972,89.5693,89.5988,30991.0
2025-02-06 14:30:00,91.06,91.07,90.92,90.95,49625.0,89.5988,89.6087,89.4611,89.4906,49625.0
2025-02-06 14:35:00,90.94,91.05,90.94,91.02,24217.0,89.4808,89.589,89.4808,89.5595,24217.0
2025-02-06 14:40:00,91.02,91.03,90.96,90.98,23962.0,89.5595,89.5693,89.5004,89.5201,23962.0
2025-02-06 14:45:00,90.98,91.07,90.97,91.04,28739.0,89.5201,89.6087,89.5103,89.5791,28739.0
2025-02-06 14:50:00,91.04,91.06,91.02,91.05,32349.0,89.5791,89.5988,89.5595,89.589,32349.0
2025-02-06 14:55:00,91.05,91.06,90.92,90.96,30707.0,89.589,89.5988,89.4611,89.5004,30707.0
2025-02-06 15:00:00,90.95,91.04,90.94,91.04,8927.0,89.4906,89.5791,89.4808,89.5791,8927.0
2025-02-06 15:05:00,91.06,91.08,91.01,91.07,65267.0,89.5988,89.6185,89.5496,89.6087,65267.0
2025-02-06 15:10:00,91.06,91.11,91.05,91.11,14307.0,89.5988,89.648,89.589,89.648,14307.0
2025-02-06 15:15:00,91.11,91.14,91.02,91.02,68618.0,89.648,89.6775,89.5595,89.5595,68618.0
2025-02-06 15:20:00,91.03,91.06,90.99,91.02,28188.0,89.5693,89.5988,89.5299,89.5595,28188.0
2025-02-06 15:25:00,91.02,91.04,90.97,90.98,29069.0,89.5595,89.5791,89.5103,89.5201,29069.0
2025-02-06 15:30:00,90.98,91.01,90.9,90.98,29003.0,89.5201,89.5496,89.4414,89.5201,29003.0
2025-02-06 15:35:00,90.98,91.03,90.94,91.02,62761.0,89.5201,89.5693,89.4808,89.5595,62761.0
2025-02-06 15:40:00,91.02,91.02,90.83,90.85,81888.0,89.5595,89.5595,89.3725,89.3922,81888.0
2025-02-06 15:45:00,90.84,90.86,90.8,90.85,87551.0,89.3824,89.402,89.343,89.3922,87551.0
2025-02-06 15:50:00,90.85,90.95,90.76,90.84,105080.0,89.3922,89.4906,89.3036,89.3824,105080.0
2025-02-06 15:55:00,90.84,90.92,90.78,90.8,234870.0,89.3824,89.4611,89.3233,89.343,234870.0
2025-02-07 09:30:00,91.12,91.17,90.77,90.88,75709.0,89.6579,89.7071,89.3135,89.4217,75709.0
2025-02-07 09:35:00,90.91,91.01,90.77,90.95,42554.0,89.4512,89.5496,89.3135,89.4906,42554.0
2025-02-07 09:40:00,90.99,91.0,90.58,90.61,43142.0,89.5299,89.5398,89.1265,89.156,43142.0
2025-02-07 09:45:00,90.63,90.83,90.6,90.66,66698.0,89.1757,89.3725,89.1462,89.2052,66698.0
2025-02-07 09:50:00,90.66,90.83,90.6,90.71,47521.0,89.2052,89.3725,89.1462,89.2544,47521.0
2025-02-07 09:55:00,90.7,90.91,90.7,90.91,88899.0,89.2446,89.4512,89.2446,89.4512,88899.0
2025-02-07 10:00:00,90.84,90.88,90.6,90.78,39660.0,89.3824,89.4217,89.1462,89.3233,39660.0
2025-02-07 10:05:00,90.77,90.88,90.74,90.88,24258.0,89.3135,89.4217,89.284,89.4217,24258.0
2025-02-07 10:10:00,90.86,90.86,90.58,90.62,29800.0,89.402,89.402,89.1265,89.1659,29800.0
2025-02-07 10:15:00,90.62,90.69,90.51,90.55,85244.0,89.1659,89.2348,89.0577,89.097,85244.0
2025-02-07 10:20:00,90.58,90.66,90.52,90.6,52943.0,89.1265,89.2052,89.0675,89.1462,52943.0
2025-02-07 10:25:00,90.61,90.66,90.54,90.56,52466.0,89.156,89.2052,89.0872,89.1068,52466.0
2025-02-07 10:30:00,90.56,90.56,90.32,90.35,44286.0,89.1068,89.1068,88.8707,88.9002,44286.0
2025-02-07 10:35:00,90.37,90.42,90.23,90.28,29759.0,88.9199,88.9691,88.7821,88.8313,29759.0
2025-02-07 10:40:00,90.29,90.34,90.14,90.28,30392.0,88.8412,88.8904,88.6936,88.8313,30392.0
2025-02-07 10:45:00,90.3,90.46,90.28,90.39,32767.0,88.851,89.0085,88.8313,88.9396,32767.0
2025-02-07 10:50:00,90.39,90.53,90.12,90.16,47600.0,88.9396,89.0773,88.6739,88.7133,47600.0
2025-02-07 10:55:00,90.19,90.32,90.19,90.26,22453.0,88.7428,88.8707,88.7428,88.8117,22453.0
2025-02-07 11:00:00,90.24,90.24,90.08,90.23,22822.0,88.792,88.792,88.6346,88.7821,22822.0
2025-02-07 11:05:00,90.23,90.39,90.21,90.36,24876.0,88.7821,88.9396,88.7625,88.9101,24876.0
2025-02-07 11:10:00,90.36,90.42,90.28,90.34,29350.0,88.9101,88.9691,88.8313,88.8904,29350.0
2025-02-07 11:15:00,90.36,90.53,90.3,90.47,29015.0,88.9101,89.0773,88.851,89.0183,29015.0
2025-02-07 11:20:00,90.47,90.54,90.32,90.33,34496.0,89.0183,89.0872,88.8707,88.8805,34496.0
2025-02-07 11:25:00,90.31,90.32,90.14,90.16,35102.0,88.8609,88.8707,88.6936,88.7133,35102.0
2025-02-07 11:30:00,90.17,90.3,90.17,90.22,21235.0,88.7231,88.851,88.7231,88.7723,21235.0
2025-02-07 11:35:00,90.24,90.28,90.17,90.23,27365.0,88.792,88.8313,88.7231,88.7821,27365.0
2025-02-07 11:40:00,90.23,90.32,90.16,90.17,27030.0,88.7821,88.8707,88.7133,88.7231,27030.0
2025-02-07 11:45:00,90.15,90.26,90.13,90.19,20696.0,88.7034,88.8117,88.6837,88.7428,20696.0
2025-02-07 11:50:00,90.2,90.23,90.13,90.18,21848.0,88.7526,88.7821,88.6837,88.7329,21848.0
2025-02-07 11:55:00,90.17,90.21,90.1,90.11,38723.0,88.7231,88.7625,88.6542,88.6641,38723.0
2025-02-07 12:00:00,90.09,90.17,90.06,90.14,15789.0,88.6444,88.7231,88.6149,88.6936,15789.0
2025-02-07 12:05:00,90.14,90.32,90.12,90.28,23796.0,88.6936,88.8707,88.6739,88.8313,23796.0
2025-02-07 12:10:00,90.27,90.27,90.13,90.2,10133.0,88.8215,88.8215,88.6837,88.7526,10133.0
2025-02-07 12:15:00,90.2,90.23,89.97,90.12,25303.0,88.7526,88.7821,88.5263,88.6739,25303.0
2025-02-07 12:20:00,90.14,90.17,90.0,90.02,25789.0,88.6936,88.7231,88.5558,88.5755,25789.0
2025-02-07 12:25:00,90.01,90.1,89.99,90.06,11951.0,88.5657,88.6542,88.546,88.6149,11951.0
2025-02-07 12:30:00,90.06,90.1,89.99,90.02,16750.0,88.6149,88.6542,88.546,88.5755,16750.0
2025-02-07 12:35:00,90.02,90.06,90.0,90.0,11521.0,88.5755,88.6149,88.5558,88.5558,11521.0
2025-02-07 12:40:00,90.0,90.03,89.97,90.02,20481.0,88.5558,88.5854,88.5263,88.5755,20481.0
2025-02-07 12:45:00,90.02,90.04,90.0,90.0,21771.0,88.5755,88.5952,88.5558,88.5558,21771.0
2025-02-07 12:50:00,90.01,90.04,89.98,90.01,17231.0,88.5657,88.5952,88.5362,88.5657,17231.0
2025-02-07 12:55:00,90.02,90.04,89.95,90.01,28527.0,88.5755,88.5952,88.5066,88.5657,28527.0
2025-02-07 13:00:00,90.0,90.04,89.96,90.0,25650.0,88.5558,88.5952,88.5165,88.5558,25650.0
2025-02-07 13:05:00,90.0,90.03,89.97,90.0,14120.0,88.5558,88.5854,88.5263,88.5558,14120.0
2025-02-07 13:10:00,90.0,90.03,89.98,90.02,21842.0,88.5558,88.5854,88.5362,88.5755,21842.0
2025-02-07 13:15:00,90.03,90.04,89.97,89.98,13088.0,88.5854,88.5952,88.5263,88.5362,13088.0
2025-02-07 13:20:00,89.98,90.0,89.95,89.98,11260.0,88.5362,88.5558,88.5066,88.5362,11260.0
2025-02-07 13:25:00,89.99,90.04,89.98,90.03,21773.0,88.546,88.5952,88.5362,88.5854,21773.0
2025-02-07 13:30:00,90.03,90.05,90.0,90.03,17771.0,88.5854,88.605,88.5558,88.5854,17771.0
2025-02-07 13:35:00,90.04,90.09,90.03,90.09,17243.0,88.5952,88.6444,88.5854,88.6444,17243.0
2025-02-07 13:40:00,90.09,90.1,89.92,89.94,30912.0,88.6444,88.6542,88.4771,88.4968,30912.0
2025-02-07 13:45:00,89.94,90.04,89.9,90.04,47019.0,88.4968,88.5952,88.4574,88.5952,47019.0
2025-02-07 13:50:00,90.03,90.03,89.89,89.9,12727.0,88.5854,88.5854,88.4476,88.4574,12727.0
2025-02-07 13:55:00,89.91,89.94,89.88,89.88,35085.0,88.4673,88.4968,88.4378,88.4378,35085.0
2025-02-07 14:00:00,89.88,89.97,89.84,89.95,49182.0,88.4378,88.5263,88.3984,88.5066,49182.0
2025-02-07 14:05:00,89.97,89.97,89.82,89.84,37204.0,88.5263,88.5263,88.3787,88.3984,37204.0
2025-02-07 14:10:00,89.84,89.88,89.79,89.81,21296.0,88.3984,88.4378,88.3492,88.3689,21296.0
2025-02-07 14:15:00,89.81,89.82,89.72,89.73,36921.0,88.3689,88.3787,88.2803,88.2902,36921.0
2025-02-07 14:20:00,89.74,89.74,89.56,89.56,80533.0,88.3,88.3,88.1229,88.1229,80533.0
2025-02-07 14:25:00,89.57,89.68,89.55,89.65,87135.0,88.1327,88.241,88.1131,88.2115,87135.0
2025-02-07 14:30:00,89.65,89.78,89.63,89.76,58480.0,88.2115,88.3394,88.1918,88.3197,58480.0
2025-02-07 14:35:00,89.76,89.82,89.74,89.81,26546.0,88.3197,88.3787,88.3,88.3689,26546.0
2025-02-07 14:40:00,89.82,89.89,89.74,89.77,27990.0,88.3787,88.4476,88.3,88.3295,27990.0
2025-02-07 14:45:00,89.77,89.84,89.75,89.76,37125.0,88.3295,88.3984,88.3098,88.3197,37125.0
2025-02-07 14:50:00,89.75,89.79,89.66,89.67,26787.0,88.3098,88.3492,88.2213,88.2311,26787.0
2025-02-07 14:55:00,89.67,89.72,89.59,89.69,67461.0,88.2311,88.2803,88.1524,88.2508,67461.0
2025-02-07 15:00:00,89.69,89.71,89.63,89.67,20969.0,88.2508,88.2705,88.1918,88.2311,20969.0
2025-02-07 15:05:00,89.66,89.76,89.62,89.73,60578.0,88.2213,88.3197,88.1819,88.2902,60578.0
2025-02-07 15:10:00,89.74,89.78,89.72,89.74,47327.0,88.3,88.3394,88.2803,88.3,47327.0
2025-02-07 15:15:00,89.73,89.75,89.7,89.74,24460.0,88.2902,88.3098,88.2606,88.3,24460.0
2025-02-07 15:20:00,89.73,89.76,89.71,89.76,37425.0,88.2902,88.3197,88.2705,88.3197,37425.0
2025-02-07 15:25:00,89.76,89.92,89.72,89.87,76560.0,88.3197,88.4771,88.2803,88.4279,76560.0
2025-02-07 15:30:00,89.88,89.93,89.83,89.93,26100.0,88.4378,88.487,88.3886,88.487,26100.0
2025-02-07 15:35:00,89.92,89.97,89.85,89.87,39486.0,88.4771,88.5263,88.4082,88.4279,39486.0
2025-02-07 15:40:00,89.88,89.92,89.77,89.79,47174.0,88.4378,88.4771,88.3295,88.3492,47174.0
2025-02-07 15:45:00,89.79,89.93,89.79,89.87,102219.0,88.3492,88.487,88.3492,88.4279,102219.0
2025-02-07 15:50:00,89.88,89.89,89.73,89.78,148021.0,88.4378,88.4476,88.2902,88.3394,148021.0
2025-02-07 15:55:00,89.8,90.03,89.74,90.01,385534.0,88.359,88.5854,88.3,88.5657,385534.0
2025-02-10 09:30:00,90.29,90.33,90.01,90.31,95534.0,88.8412,88.8805,88.5657,88.8609,95534.0
2025-02-10 09:35:00,90.3,90.42,90.17,90.2,59484.0,88.851,88.9691,88.7231,88.7526,59484.0
2025-02-10 09:40:00,90.2,90.48,90.2,90.42,47141.0,88.7526,89.0281,88.7526,88.9691,47141.0
2025-02-10 09:45:00,90.41,90.6,90.38,90.5,65051.0,88.9593,89.1462,88.9297,89.0478,65051.0
2025-02-10 09:50:00,90.51,90.59,90.44,90.54,20715.0,89.0577,89.1364,88.9888,89.0872,20715.0
2025-02-10 09:55:00,90.57,90.61,90.46,90.53,25774.0,89.1167,89.156,89.0085,89.0773,25774.0
2025-02-10 10:00:00,90.52,90.53,90.4,90.53,117753.0,89.0675,89.0773,88.9494,89.0773,117753.0
2025-02-10 10:05:00,90.53,90.59,90.41,90.51,25573.0,89.0773,89.1364,88.9593,89.0577,25573.0
2025-02-10 10:10:00,90.5,90.53,90.42,90.47,23105.0,89.0478,89.0773,88.9691,89.0183,23105.0
2025-02-10 10:15:00,90.45,90.45,90.33,90.34,10793.0,88.9986,88.9986,88.8805,88.8904,10793.0
2025-02-10 10:20:00,90.33,90.39,90.31,90.39,18364.0,88.8805,88.9396,88.8609,88.9396,18364.0
2025-02-10 10:25:00,90.39,90.41,90.29,90.38,22580.0,88.9396,88.9593,88.8412,88.9297,22580.0
2025-02-10 10:30:00,90.36,90.47,90.34,90.37,63444.0,88.9101,89.0183,88.8904,88.9199,63444.0
2025-02-10 10:35:00,90.35,90.42,90.28,90.36,17002.0,88.9002,88.9691,88.8313,88.9101,17002.0
2025-02-10 10:40:00,90.39,90.47,90.36,90.47,31303.0,88.9396,89.0183,88.9101,89.0183,31303.0
2025-02-10 10:45:00,90.49,90.59,90.49,90.52,29506.0,89.038,89.1364,89.038,89.0675,29506.0
2025-02-10 10:50:00,90.52,90.67,90.52,90.65,22190.0,89.0675,89.2151,89.0675,89.1954,22190.0
2025-02-10 10:55:00,90.65,90.71,90.59,90.67,13010.0,89.1954,89.2544,89.1364,89.2151,13010.0
2025-02-10 11:00:00,90.66,90.72,90.62,90.67,22067.0,89.2052,89.2643,89.1659,89.2151,22067.0
2025-02-10 11:05:00,90.67,90.71,90.64,90.65,21661.0,89.2151,89.2544,89.1856,89.1954,21661.0
2025-02-10 11:10:00,90.64,90.64,90.43,90.46,25807.0,89.1856,89.1856,88.9789,89.0085,25807.0
2025-02-10 11:15:00,90.45,90.51,90.33,90.33,26099.0,88.9986,89.0577,88.8805,88.8805,26099.0
2025-02-10 11:20:00,90.34,90.41,90.29,90.38,36533.0,88.8904,88.9593,88.8412,88.9297,36533.0
2025-02-10 11:25:00,90.38,90.4,90.33,90.4,21610.0,88.9297,88.9494,88.8805,88.9494,21610.0
2025-02-10 11:30:00,90.42,90.49,90.38,90.47,68181.0,88.9691,89.038,88.9297,89.0183,68181.0
2025-02-10 11:35:00,90.47,90.52,90.45,90.52,16234.0,89.0183,89.0675,88.9986,89.0675,16234.0
2025-02-10 11:40:00,90.52,90.57,90.51,90.55,14335.0,89.0675,89.1167,89.0577,89.097,14335.0
2025-02-10 11:45:00,90.55,90.64,90.54,90.63,26103.0,89.097,89.1856,89.0872,89.1757,26103.0
2025-02-10 11:50:00,90.64,90.64,90.59,90.6,35012.0,89.1856,89.1856,89.1364,89.1462,35012.0
2025-02-10 11:55:00,90.61,90.64,90.6,90.62,23731.0,89.156,89.1856,89.1462,89.1659,23731.0
2025-02-10 12:00:00,90.6,90.7,90.58,90.59,33903.0,89.1462,89.2446,89.1265,89.1364,33903.0
2025-02-10 12:05:00,90.59,90.63,90.54,90.59,17266.0,89.1364,89.1757,89.0872,89.1364,17266.0
2025-02-10 12:10:00,90.59,90.61,90.5,90.5,31675.0,89.1364,89.156,89.0478,89.0478,31675.0
2025-02-10 12:15:00,90.5,90.54,90.5,90.54,14577.0,89.0478,89.0872,89.0478,89.0872,14577.0
2025-02-10 12:20:00,90.53,90.58,90.49,90.5,14828.0,89.0773,89.1265,89.038,89.0478,14828.0
2025-02-10 12:25:00,90.5,90.54,90.46,90.48,16084.0,89.0478,89.0872,89.0085,89.0281,16084.0
2025-02-10 12:30:00,90.48,90.51,90.48,90.48,9881.0,89.0281,89.0577,89.0281,89.0281,9881.0
2025-02-10 12:35:00,90.48,90.53,90.47,90.49,16469.0,89.0281,89.0773,89.0183,89.038,16469.0
2025-02-10 12:40:00,90.48,90.56,90.47,90.55,16492.0,89.0281,89.1068,89.0183,89.097,16492.0
2025-02-10 12:45:00,90.54,90.55,90.5,90.52,13362.0,89.0872,89.097,89.0478,89.0675,13362.0
2025-02-10 12:50:00,90.51,90.57,90.5,90.57,9856.0,89.0577,89.1167,89.0478,89.1167,9856.0
2025-02-10 12:55:00,90.58,90.58,90.51,90.58,8327.0,89.1265,89.1265,89.0577,89.1265,8327.0
2025-02-10 13:00:00,90.57,90.65,90.3,90.63,59364.0,89.1167,89.1954,88.851,89.1757,59364.0
2025-02-10 13:05:00,90.62,90.65,90.56,90.58,18054.0,89.1659,89.1954,89.1068,89.1265,18054.0
2025-02-10 13:10:00,90.58,90.72,90.58,90.64,56660.0,89.1265,89.2643,89.1265,89.1856,56660.0
2025-02-10 13:15:00,90.66,90.69,90.5,90.61,61596.0,89.2052,89.2348,89.0478,89.156,61596.0
2025-02-10 13:20:00,90.61,90.67,90.59,90.65,24902.0,89.156,89.2151,89.1364,89.1954,24902.0
2025-02-10 13:25:00,90.65,90.68,90.6,90.67,21386.0,89.1954,89.2249,89.1462,89.2151,21386.0
2025-02-10 13:30:00,90.66,90.67,90.6,90.6,19470.0,89.2052,89.2151,89.1462,89.1462,19470.0
2025-02-10 13:35:00,90.6,90.63,90.56,90.62,31606.0,89.1462,89.1757,89.1068,89.1659,31606.0
2025-02-10 13:40:00,90.62,90.65,90.6,90.65,25243.0,89.1659,89.1954,89.1462,89.1954,25243.0
2025-02-10 13:45:00,90.64,90.66,90.6,90.66,24795.0,89.1856,89.2052,89.1462,89.2052,24795.0
2025-02-10 13:50:00,90.66,90.7,90.63,90.69,152116.0,89.2052,89.2446,89.1757,89.2348,152116.0
2025-02-10 13:55:00,90.68,90.69,90.65,90.65,20864.0,89.2249,89.2348,89.1954,89.1954,20864.0
2025-02-10 14:00:00,90.65,90.66,90.62,90.64,16554.0,89.1954,89.2052,89.1659,89.1856,16554.0
2025-02-10 14:05:00,90.64,90.66,90.62,90.65,16121.0,89.1856,89.2052,89.1659,89.1954,16121.0
2025-02-10 14:10:00,90.65,90.67,90.61,90.65,25252.0,89.1954,89.2151,89.156,89.1954,25252.0
2025-02-10 14:15:00,90.64,90.71,90.64,90.68,20705.0,89.1856,89.2544,89.1856,89.2249,20705.0
2025-02-10 14:20:00,90.68,90.8,90.68,90.8,12617.0,89.2249,89.343,89.2249,89.343,12617.0
2025-02-10 14:25:00,90.8,90.85,90.77,90.82,97943.0,89.343,89.3922,89.3135,89.3627,97943.0
2025-02-10 14:30:00,90.83,90.84,90.76,90.77,18797.0,89.3725,89.3824,89.3036,89.3135,18797.0
2025-02-10 14:35:00,90.78,90.81,90.78,90.8,16191.0,89.3233,89.3528,89.3233,89.343,16191.0
2025-02-10 14:40:00,90.8,90.82,90.79,90.8,21403.0,89.343,89.3627,89.3332,89.343,21403.0
2025-02-10 14:45:00,90.8,90.86,90.76,90.86,32690.0,89.343,89.402,89.3036,89.402,32690.0
2025-02-10 14:50:00,90.85,90.91,90.85,90.89,20104.0,89.3922,89.4512,89.3922,89.4316,20104.0
2025-02-10 14:55:00,90.89,90.94,90.89,90.94,28465.0,89.4316,89.4808,89.4316,89.4808,28465.0
2025-02-10 15:00:00,90.94,90.94,90.87,90.88,27165.0,89.4808,89.4808,89.4119,89.4217,27165.0
2025-02-10 15:05:00,90.87,90.91,90.85,90.91,34265.0,89.4119,89.4512,89.3922,89.4512,34265.0
2025-02-10 15:10:00,90.91,90.91,90.82,90.84,35063.0,89.4512,89.4512,89.3627,89.3824,35063.0
2025-02-10 15:15:00,90.85,90.89,90.84,90.84,24765.0,89.3922,89.4316,89.3824,89.3824,24765.0
2025-02-10 15:20:00,90.84,90.85,90.81,90.81,34639.0,89.3824,89.3922,89.3528,89.3528,34639.0
2025-02-10 15:25:00,90.81,90.83,90.78,90.81,24600.0,89.3528,89.3725,89.3233,89.3528,24600.0
2025-02-10 15:30:00,90.81,90.81,90.74,90.78,47298.0,89.3528,89.3528,89.284,89.3233,47298.0
2025-02-10 15:35:00,90.78,90.84,90.74,90.83,43199.0,89.3233,89.3824,89.284,89.3725,43199.0
2025-02-10 15:40:00,90.83,90.86,90.81,90.84,36896.0,89.3725,89.402,89.3528,89.3824,36896.0
2025-02-10 15:45:00,90.85,90.87,90.81,90.83,52541.0,89.3922,89.4119,89.3528,89.3725,52541.0
2025-02-10 15:50:00,90.84,90.88,90.72,90.76,65660.0,89.3824,89.4217,89.2643,89.3036,65660.0
2025-02-10 15:55:00,90.76,90.89,90.7,90.85,305179.0,89.3036,89.4316,89.2446,89.3922,305179.0
2025-02-11 09:30:00,90.84,91.06,90.5,91.01,123034.0,89.3824,89.5988,89.0478,89.5496,123034.0
2025-02-11 09:35:00,91.04,91.09,90.92,91.02,21617.0,89.5791,89.6283,89.4611,89.5595,21617.0
2025-02-11 09:40:00,91.05,91.06,90.9,90.96,31766.0,89.589,89.5988,89.4414,89.5004,31766.0
2025-02-11 09:45:00,90.93,90.98,90.8,90.97,43511.0,89.4709,89.5201,89.343,89.5103,43511.0
2025-02-11 09:50:00,90.99,91.03,90.89,90.95,25047.0,89.5299,89.5693,89.4316,89.4906,25047.0
2025-02-11 09:55:00,90.92,91.11,90.89,91.11,31737.0,89.4611,89.648,89.4316,89.648,31737.0
2025-02-11 10:00:00,91.08,91.17,91.06,91.06,28866.0,89.6185,89.7071,89.5988,89.5988,28866.0
2025-02-11 10:05:00,91.06,91.07,90.86,91.0,36862.0,89.5988,89.6087,89.402,89.5398,36862.0
2025-02-11 10:10:00,91.0,91.21,91.0,91.19,36212.0,89.5398,89.7464,89.5398,89.7267,36212.0
2025-02-11 10:15:00,91.19,91.26,91.14,91.26,61776.0,89.7267,89.7956,89.6775,89.7956,61776.0
2025-02-11 10:20:00,91.26,91.33,91.25,91.26,58562.0,89.7956,89.8645,89.7858,89.7956,58562.0
2025-02-11 10:25:00,91.27,91.35,91.25,91.27,63675.0,89.8055,89.8842,89.7858,89.8055,63675.0
2025-02-11 10:30:00,91.26,91.26,91.03,91.14,57268.0,89.7956,89.7956,89.5693,89.6775,57268.0
2025-02-11 10:35:00,91.14,91.16,91.04,91.09,56389.0,89.6775,89.6972,89.5791,89.6283,56389.0
2025-02-11 10:40:00,91.08,91.12,91.01,91.05,64554.0,89.6185,89.6579,89.5496,89.589,64554.0
2025-02-11 10:45:00,91.06,91.12,91.0,91.09,43282.0,89.5988,89.6579,89.5398,89.6283,43282.0
2025-02-11 10:50:00,91.1,91.11,91.04,91.11,43972.0,89.6382,89.648,89.5791,89.648,43972.0
2025-02-11 10:55:00,91.08,91.12,91.03,91.09,55753.0,89.6185,89.6579,89.5693,89.6283,55753.0
2025-02-11 11:00:00,91.09,91.29,91.09,91.28,57233.0,89.6283,89.8251,89.6283,89.8153,57233.0
2025-02-11 11:05:00,91.29,91.35,91.27,91.33,41642.0,89.8251,89.8842,89.8055,89.8645,41642.0
2025-02-11 11:10:00,91.32,91.34,91.25,91.29,28133.0,89.8547,89.8743,89.7858,89.8251,28133.0
2025-02-11 11:15:00,91.29,91.35,91.24,91.28,35702.0,89.8251,89.8842,89.7759,89.8153,35702.0
2025-02-11 11:20:00,91.29,91.38,91.29,91.36,22581.0,89.8251,89.9137,89.8251,89.894,22581.0
2025-02-11 11:25:00,91.36,91.39,91.31,91.35,19537.0,89.894,89.9235,89.8448,89.8842,19537.0
2025-02-11 11:30:00,91.36,91.38,91.33,91.36,11599.0,89.894,89.9137,89.8645,89.894,11599.0
2025-02-11 11:35:00,91.38,91.39,91.27,91.37,22439.0,89.9137,89.9235,89.8055,89.9039,22439.0
2025-02-11 11:40:00,91.35,91.43,91.34,91.4,14581.0,89.8842,89.9629,89.8743,89.9334,14581.0
2025-02-11 11:45:00,91.39,91.4,91.27,91.27,22021.0,89.9235,89.9334,89.8055,89.8055,22021.0
2025-02-11 11:50:00,91.29,91.3,91.22,91.25,21144.0,89.8251,89.835,89.7563,89.7858,21144.0
2025-02-11 11:55:00,91.26,91.28,91.22,91.27,17268.0,89.7956,89.8153,89.7563,89.8055,17268.0
2025-02-11 12:00:00,91.26,91.39,91.26,91.38,22398.0,89.7956,89.9235,89.7956,89.9137,22398.0
2025-02-11 12:05:00,91.37,91.47,91.37,91.41,20285.0,89.9039,90.0022,89.9039,89.9432,20285.0
2025-02-11 12:10:00,91.42,91.42,91.33,91.33,10911.0,89.953,89.953,89.8645,89.8645,10911.0
2025-02-11 12:15:00,91.34,91.42,91.33,91.35,18769.0,89.8743,89.953,89.8645,89.8842,18769.0
2025-02-11 12:20:00,91.35,91.36,91.3,91.31,11387.0,89.8842,89.894,89.835,89.8448,11387.0
2025-02-11 12:25:00,91.32,91.34,91.29,91.3,16498.0,89.8547,89.8743,89.8251,89.835,16498.0
2025-02-11 12:30:00,91.3,91.31,91.26,91.3,21405.0,89.835,89.8448,89.7956,89.835,21405.0
2025-02-11 12:35:00,91.3,91.31,91.27,91.31,11639.0,89.835,89.8448,89.8055,89.8448,11639.0
2025-02-11 12:40:00,91.31,91.35,91.3,91.33,19496.0,89.8448,89.8842,89.835,89.8645,19496.0
2025-02-11 12:45:00,91.34,91.38,91.31,91.34,25085.0,89.8743,89.9137,89.8448,89.8743,25085.0
2025-02-11 12:50:00,91.34,91.35,91.24,91.24,19227.0,89.8743,89.8842,89.7759,89.7759,19227.0
2025-02-11 12:55:00,91.24,91.25,91.18,91.19,17787.0,89.7759,89.7858,89.7169,89.7267,17787.0
2025-02-11 13:00:00,91.19,91.2,91.13,91.18,34582.0,89.7267,89.7366,89.6677,89.7169,34582.0
2025-02-11 13:05:00,91.18,91.18,91.13,91.17,11518.0,89.7169,89.7169,89.6677,89.7071,11518.0
2025-02-11 13:10:00,91.17,91.19,91.15,91.19,9674.0,89.7071,89.7267,89.6874,89.7267,9674.0
2025-02-11 13:15:00,91.18,91.25,91.15,91.24,16943.0,89.7169,89.7858,89.6874,89.7759,16943.0
2025-02-11 13:20:00,91.23,91.28,91.2,91.25,22033.0,89.7661,89.8153,89.7366,89.7858,22033.0
2025-02-11 13:25:00,91.24,91.25,91.18,91.19,16452.0,89.7759,89.7858,89.7169,89.7267,16452.0
2025-02-11 13:30:00,91.19,91.37,91.19,91.36,54578.0,89.7267,89.9039,89.7267,89.894,54578.0
2025-02-11 13:35:00,91.37,91.42,91.35,91.35,27569.0,89.9039,89.953,89.8842,89.8842,27569.0
2025-02-11 13:40:00,91.35,91.39,91.3,91.3,14090.0,89.8842,89.9235,89.835,89.835,14090.0
2025-02-11 13:45:00,91.3,91.32,91.28,91.28,36561.0,89.835,89.8547,89.8153,89.8153,36561.0
2025-02-11 13:50:00,91.3,91.3,91.2,91.21,14378.0,89.835,89.835,89.7366,89.7464,14378.0
2025-02-11 13:55:00,91.21,91.21,91.16,91.16,6512.0,89.7464,89.7464,89.6972,89.6972,6512.0
2025-02-11 14:00:00,91.17,91.24,91.15,91.23,37813.0,89.7071,89.7759,89.6874,89.7661,37813.0
2025-02-11 14:05:00,91.23,91.26,91.2,91.2,19964.0,89.7661,89.7956,89.7366,89.7366,19964.0
2025-02-11 14:10:00,91.2,91.26,91.18,91.25,15236.0,89.7366,89.7956,89.7169,89.7858,15236.0
2025-02-11 14:15:00,91.25,91.28,91.23,91.24,17529.0,89.7858,89.8153,89.7661,89.7759,17529.0
2025-02-11 14:20:00,91.24,91.27,91.19,91.2,25798.0,89.7759,89.8055,89.7267,89.7366,25798.0
2025-02-11 14:25:00,91.2,91.22,91.16,91.19,30565.0,89.7366,89.7563,89.6972,89.7267,30565.0
2025-02-11 14:30:00,91.2,91.23,91.19,91.21,12885.0,89.7366,89.7661,89.7267,89.7464,12885.0
2025-02-11 14:35:00,91.21,91.23,91.18,91.21,21998.0,89.7464,89.7661,89.7169,89.7464,21998.0
2025-02-11 14:40:00,91.21,91.27,91.0,91.16,819023.0,89.7464,89.8055,89.5398,89.6972,819023.0
2025-02-11 14:45:00,91.17,91.17,91.08,91.11,34647.0,89.7071,89.7071,89.6185,89.648,34647.0
2025-02-11 14:50:00,91.11,91.12,91.01,91.06,18108.0,89.648,89.6579,89.5496,89.5988,18108.0
2025-02-11 14:55:00,91.06,91.06,90.78,90.79,92615.0,89.5988,89.5988,89.3233,89.3332,92615.0
2025-02-11 15:00:00,90.8,90.85,90.78,90.83,50965.0,89.343,89.3922,89.3233,89.3725,50965.0
2025-02-11 15:05:00,90.83,90.87,90.81,90.86,30145.0,89.3725,89.4119,89.3528,89.402,30145.0
2025-02-11 15:10:00,90.86,90.92,90.82,90.92,55793.0,89.402,89.4611,89.3627,89.4611,55793.0
2025-02-11 15:15:00,90.91,90.91,90.85,90.86,58401.0,89.4512,89.4512,89.3922,89.402,58401.0
2025-02-11 15:20:00,90.86,90.99,90.84,90.98,37137.0,89.402,89.5299,89.3824,89.5201,37137.0
2025-02-11 15:25:00,90.98,91.07,90.95,91.01,27643.0,89.5201,89.6087,89.4906,89.5496,27643.0
2025-02-11 15:30:00,91.02,91.11,91.01,91.1,31814.0,89.5595,89.648,89.5496,89.6382,31814.0
2025-02-11 15:35:00,91.09,91.11,91.05,91.09,30350.0,89.6283,89.648,89.589,89.6283,30350.0
2025-02-11 15:40:00,91.09,91.11,91.04,91.06,56667.0,89.6283,89.648,89.5791,89.5988,56667.0
2025-02-11 15:45:00,91.05,91.11,91.04,91.08,56228.0,89.589,89.648,89.5791,89.6185,56228.0
2025-02-11 15:50:00,91.08,91.11,91.01,91.06,83328.0,89.6185,89.648,89.5496,89.5988,83328.0
2025-02-11 15:55:00,91.06,91.22,91.03,91.21,286602.0,89.5988,89.7563,89.5693,89.7464,286602.0
2025-02-12 09:30:00,90.6,91.0,89.91,90.52,155288.0,89.1462,89.5398,88.4673,89.0675,155288.0
2025-02-12 09:35:00,90.45,90.93,90.39,90.9,58930.0,88.9986,89.4709,88.9396,89.4414,58930.0
2025-02-12 09:40:00,90.9,90.95,90.71,90.86,56692.0,89.4414,89.4906,89.2544,89.402,56692.0
2025-02-12 09:45:00,90.84,90.89,90.74,90.74,46408.0,89.3824,89.4316,89.284,89.284,46408.0
2025-02-12 09:50:00,90.76,90.76,90.5,90.57,31515.0,89.3036,89.3036,89.0478,89.1167,31515.0
2025-02-12 09:55:00,90.55,90.56,90.4,90.43,25322.0,89.097,89.1068,88.9494,88.9789,25322.0
2025-02-12 10:00:00,90.44,90.44,90.25,90.26,41253.0,88.9888,88.9888,88.8018,88.8117,41253.0
2025-02-12 10:05:00,90.26,90.37,90.21,90.33,58117.0,88.8117,88.9199,88.7625,88.8805,58117.0
2025-02-12 10:10:00,90.33,90.46,90.3,90.4,41555.0,88.8805,89.0085,88.851,88.9494,41555.0
2025-02-12 10:15:00,90.43,90.53,90.4,90.46,42188.0,88.9789,89.0773,88.9494,89.0085,42188.0
2025-02-12 10:20:00,90.45,90.76,90.42,90.75,34415.0,88.9986,89.3036,88.9691,89.2938,34415.0
2025-02-12 10:25:00,90.76,90.79,90.56,90.6,76223.0,89.3036,89.3332,89.1068,89.1462,76223.0
2025-02-12 10:30:00,90.59,90.7,90.57,90.69,56943.0,89.1364,89.2446,89.1167,89.2348,56943.0
2025-02-12 10:35:00,90.67,90.94,90.67,90.88,19830.0,89.2151,89.4808,89.2151,89.4217,19830.0
2025-02-12 10:40:00,90.86,90.95,90.8,90.93,41124.0,89.402,89.4906,89.343,89.4709,41124.0
2025-02-12 10:45:00,90.95,90.96,90.88,90.93,22652.0,89.4906,89.5004,89.4217,89.4709,22652.0
2025-02-12 10:50:00,90.91,90.94,90.87,90.94,13900.0,89.4512,89.4808,89.4119,89.4808,13900.0
2025-02-12 10:55:00,90.94,90.97,90.81,90.84,29240.0,89.4808,89.5103,89.3528,89.3824,29240.0
2025-02-12 11:00:00,90.84,90.89,90.72,90.81,52105.0,89.3824,89.4316,89.2643,89.3528,52105.0
2025-02-12 11:05:00,90.8,90.9,90.76,90.82,31793.0,89.343,89.4414,89.3036,89.3627,31793.0
2025-02-12 11:10:00,90.83,90.99,90.82,90.99,46613.0,89.3725,89.5299,89.3627,89.5299,46613.0
2025-02-12 11:15:00,90.98,91.0,90.86,90.87,12268.0,89.5201,89.5398,89.402,89.4119,12268.0
2025-02-12 11:20:00,90.88,90.93,90.81,90.9,37969.0,89.4217,89.4709,89.3528,89.4414,37969.0
2025-02-12 11:25:00,90.9,90.95,90.88,90.93,21580.0,89.4414,89.4906,89.4217,89.4709,21580.0
2025-02-12 11:30:00,90.92,90.97,90.87,90.88,36672.0,89.4611,89.5103,89.4119,89.4217,36672.0
2025-02-12 11:35:00,90.88,90.88,90.79,90.79,18060.0,89.4217,89.4217,89.3332,89.3332,18060.0
2025-02-12 11:40:00,90.79,90.82,90.72,90.81,11608.0,89.3332,89.3627,89.2643,89.3528,11608.0
2025-02-12 11:45:00,90.82,90.95,90.82,90.92,24609.0,89.3627,89.4906,89.3627,89.4611,24609.0
2025-02-12 11:50:00,90.92,90.99,90.89,90.96,35992.0,89.4611,89.5299,89.4316,89.5004,35992.0
2025-02-12 11:55:00,90.97,91.12,90.96,91.07,26292.0,89.5103,89.6579,89.5004,89.6087,26292.0
2025-02-12 12:00:00,91.06,91.19,91.06,91.18,36039.0,89.5988,89.7267,89.5988,89.7169,36039.0
2025-02-12 12:05:00,91.18,91.23,91.06,91.08,53084.0,89.7169,89.7661,89.5988,89.6185,53084.0
2025-02-12 12:10:00,91.06,91.2,91.05,91.1,135765.0,89.5988,89.7366,89.589,89.6382,135765.0
2025-02-12 12:15:00,91.1,91.24,91.04,91.22,112421.0,89.6382,89.7759,89.5791,89.7563,112421.0
2025-02-12 12:20:00,91.2,91.31,91.2,91.28,21624.0,89.7366,89.8448,89.7366,89.8153,21624.0
2025-02-12 12:25:00,91.31,91.31,91.23,91.23,17115.0,89.8448,89.8448,89.7661,89.7661,17115.0
2025-02-12 12:30:00,91.22,91.28,91.21,91.24,17232.0,89.7563,89.8153,89.7464,89.7759,17232.0
2025-02-12 12:35:00,91.25,91.28,91.22,91.23,15536.0,89.7858,89.8153,89.7563,89.7661,15536.0
2025-02-12 12:40:00,91.23,91.24,91.17,91.17,22764.0,89.7661,89.7759,89.7071,89.7071,22764.0
2025-02-12 12:45:00,91.17,91.33,91.17,91.32,27691.0,89.7071,89.8645,89.7071,89.8547,27691.0
2025-02-12 12:50:00,91.33,91.35,91.3,91.34,29149.0,89.8645,89.8842,89.835,89.8743,29149.0
2025-02-12 12:55:00,91.34,91.38,91.34,91.38,15856.0,89.8743,89.9137,89.8743,89.9137,15856.0
2025-02-12 13:00:00,91.38,91.39,91.34,91.38,29400.0,89.9137,89.9235,89.8743,89.9137,29400.0
2025-02-12 13:05:00,91.37,91.48,91.35,91.45,53773.0,89.9039,90.0121,89.8842,89.9826,53773.0
2025-02-12 13:10:00,91.46,91.52,91.44,91.5,52434.0,89.9924,90.0514,89.9727,90.0318,52434.0
2025-02-12 13:15:00,91.51,91.51,91.43,91.48,60595.0,90.0416,90.0416,89.9629,90.0121,60595.0
2025-02-12 13:20:00,91.48,91.53,91.47,91.53,49778.0,90.0121,90.0613,90.0022,90.0613,49778.0
2025-02-12 13:25:00,91.53,91.57,91.48,91.49,32192.0,90.0613,90.1006,90.0121,90.0219,32192.0
2025-02-12 13:30:00,91.48,91.54,91.47,91.53,31264.0,90.0121,90.0711,90.0022,90.0613,31264.0
2025-02-12 13:35:00,91.52,91.63,91.5,91.63,28428.0,90.0514,90.1597,90.0318,90.1597,28428.0
2025-02-12 13:40:00,91.64,91.64,91.47,91.48,39174.0,90.1695,90.1695,90.0022,90.0121,39174.0
2025-02-12 13:45:00,91.48,91.54,91.47,91.5,16026.0,90.0121,90.0711,90.0022,90.0318,16026.0
2025-02-12 13:50:00,91.49,91.51,91.43,91.45,44568.0,90.0219,90.0416,89.9629,89.9826,44568.0
2025-02-12 13:55:00,91.45,91.47,91.38,91.4,47759.0,89.9826,90.0022,89.9137,89.9334,47759.0
2025-02-12 14:00:00,91.4,91.55,91.38,91.52,41724.0,89.9334,90.081,89.9137,90.0514,41724.0
2025-02-12 14:05:00,91.53,91.53,91.37,91.45,109732.0,90.0613,90.0613,89.9039,89.9826,109732.0
2025-02-12 14:10:00,91.44,91.44,91.32,91.34,227685.0,89.9727,89.9727,89.8547,89.8743,227685.0
2025-02-12 14:15:00,91.34,91.37,91.2,91.3,60873.0,89.8743,89.9039,89.7366,89.835,60873.0
2025-02-12 14:20:00,91.3,91.37,91.29,91.36,44949.0,89.835,89.9039,89.8251,89.894,44949.0
2025-02-12 14:25:00,91.36,91.39,91.3,91.36,54331.0,89.894,89.9235,89.835,89.894,54331.0
2025-02-12 14:30:00,91.36,91.48,91.36,91.45,121749.0,89.894,90.0121,89.894,89.9826,121749.0
2025-02-12 14:35:00,91.45,91.55,91.43,91.49,62238.0,89.9826,90.081,89.9629,90.0219,62238.0
2025-02-12 14:40:00,91.5,91.5,91.28,91.31,24861.0,90.0318,90.0318,89.8153,89.8448,24861.0
2025-02-12 14:45:00,91.31,91.37,91.3,91.33,27357.0,89.8448,89.9039,89.835,89.8645,27357.0
2025-02-12 14:50:00,91.33,91.33,91.25,91.26,18948.0,89.8645,89.8645,89.7858,89.7956,18948.0
2025-02-12 14:55:00,91.25,91.26,91.18,91.22,21197.0,89.7858,89.7956,89.7169,89.7563,21197.0
2025-02-12 15:00:00,91.22,91.28,91.21,91.28,22652.0,89.7563,89.8153,89.7464,89.8153,22652.0
2025-02-12 15:05:00,91.27,91.28,91.22,91.25,32117.0,89.8055,89.8153,89.7563,89.7858,32117.0
2025-02-12 15:10:00,91.25,91.26,91.21,91.22,19605.0,89.7858,89.7956,89.7464,89.7563,19605.0
2025-02-12 15:15:00,91.22,91.22,91.12,91.15,34869.0,89.7563,89.7563,89.6579,89.6874,34869.0
2025-02-12 15:20:00,91.15,91.2,91.11,91.16,51083.0,89.6874,89.7366,89.648,89.6972,51083.0
2025-02-12 15:25:00,91.15,91.17,91.12,91.13,28876.0,89.6874,89.7071,89.6579,89.6677,28876.0
2025-02-12 15:30:00,91.13,91.23,91.13,91.2,25874.0,89.6677,89.7661,89.6677,89.7366,25874.0
2025-02-12 15:35:00,91.21,91.28,91.1,91.14,120791.0,89.7464,89.8153,89.6382,89.6775,120791.0
2025-02-12 15:40:00,91.15,91.25,91.12,91.13,39641.0,89.6874,89.7858,89.6579,89.6677,39641.0
2025-02-12 15:45:00,91.11,91.19,91.05,91.19,48442.0,89.648,89.7267,89.589,89.7267,48442.0
2025-02-12 15:50:00,91.21,91.28,91.19,91.27,89088.0,89.7464,89.8153,89.7267,89.8055,89088.0
2025-02-12 15:55:00,91.28,91.4,91.28,91.34,375241.0,89.8153,89.9334,89.8153,89.8743,375241.0
2025-02-13 09:30:00,91.27,91.81,90.99,91.08,133957.0,89.8055,90.3368,89.5299,89.6185,133957.0
2025-02-13 09:35:00,91.09,91.09,90.87,90.97,33492.0,89.6283,89.6283,89.4119,89.5103,33492.0
2025-02-13 09:40:00,91.01,91.05,90.89,91.02,55816.0,89.5496,89.589,89.4316,89.5595,55816.0
2025-02-13 09:45:00,91.04,91.16,90.98,91.02,68229.0,89.5791,89.6972,89.5201,89.5595,68229.0
2025-02-13 09:50:00,91.06,91.15,91.02,91.08,27103.0,89.5988,89.6874,89.5595,89.6185,27103.0
2025-02-13 09:55:00,91.1,91.1,90.88,90.97,75561.0,89.6382,89.6382,89.4217,89.5103,75561.0
2025-02-13 10:00:00,90.98,91.13,90.97,91.03,25106.0,89.5201,89.6677,89.5103,89.5693,25106.0
2025-02-13 10:05:00,91.04,91.1,90.97,90.99,22540.0,89.5791,89.6382,89.5103,89.5299,22540.0
2025-02-13 10:10:00,90.97,91.07,90.94,90.96,49262.0,89.5103,89.6087,89.4808,89.5004,49262.0
2025-02-13 10:15:00,90.98,91.11,90.96,91.09,36752.0,89.5201,89.648,89.5004,89.6283,36752.0
2025-02-13 10:20:00,91.06,91.06,90.94,90.98,20622.0,89.5988,89.5988,89.4808,89.5201,20622.0
2025-02-13 10:25:00,91.0,91.18,90.99,91.17,43697.0,89.5398,89.7169,89.5299,89.7071,43697.0
2025-02-13 10:30:00,91.17,91.37,91.13,91.33,46434.0,89.7071,89.9039,89.6677,89.8645,46434.0
2025-02-13 10:35:00,91.36,91.39,91.22,91.28,30370.0,89.894,89.9235,89.7563,89.8153,30370.0
2025-02-13 10:40:00,91.27,91.37,91.25,91.31,30475.0,89.8055,89.9039,89.7858,89.8448,30475.0
2025-02-13 10:45:00,91.29,91.45,91.26,91.44,20564.0,89.8251,89.9826,89.7956,89.9727,20564.0
2025-02-13 10:50:00,91.46,91.53,91.45,91.49,17037.0,89.9924,90.0613,89.9826,90.0219,17037.0
2025-02-13 10:55:00,91.48,91.59,91.47,91.59,11016.0,90.0121,90.1203,90.0022,90.1203,11016.0
2025-02-13 11:00:00,91.56,91.65,91.55,91.59,16969.0,90.0908,90.1794,90.081,90.1203,16969.0
2025-02-13 11:05:00,91.6,91.74,91.56,91.72,43043.0,90.1302,90.2679,90.0908,90.2482,43043.0
2025-02-13 11:10:00,91.72,91.78,91.68,91.69,25405.0,90.2482,90.3073,90.2089,90.2187,25405.0
2025-02-13 11:15:00,91.67,91.75,91.62,91.72,16289.0,90.199,90.2778,90.1498,90.2482,16289.0
2025-02-13 11:20:00,91.72,91.82,91.72,91.74,20029.0,90.2482,90.3466,90.2482,90.2679,20029.0
2025-02-13 11:25:00,91.74,91.77,91.63,91.77,49769.0,90.2679,90.2974,90.1597,90.2974,49769.0
2025-02-13 11:30:00,91.75,91.8,91.71,91.72,28990.0,90.2778,90.327,90.2384,90.2482,28990.0
2025-02-13 11:35:00,91.71,91.82,91.68,91.8,46128.0,90.2384,90.3466,90.2089,90.327,46128.0
2025-02-13 11:40:00,91.81,91.87,91.79,91.81,25062.0,90.3368,90.3958,90.3171,90.3368,25062.0
2025-02-13 11:45:00,91.81,91.85,91.77,91.81,16981.0,90.3368,90.3761,90.2974,90.3368,16981.0
2025-02-13 11:50:00,91.82,91.9,91.68,91.74,20849.0,90.3466,90.4253,90.2089,90.2679,20849.0
2025-02-13 11:55:00,91.73,91.77,91.67,91.71,18844.0,90.2581,90.2974,90.199,90.2384,18844.0
2025-02-13 12:00:00,91.71,91.72,91.55,91.56,19617.0,90.2384,90.2482,90.081,90.0908,19617.0
2025-02-13 12:05:00,91.57,91.59,91.42,91.42,30835.0,90.1006,90.1203,89.953,89.953,30835.0
2025-02-13 12:10:00,91.42,91.42,91.33,91.37,35402.0,89.953,89.953,89.8645,89.9039,35402.0
2025-02-13 12:15:00,91.39,91.47,91.35,91.47,19658.0,89.9235,90.0022,89.8842,90.0022,19658.0
2025-02-13 12:20:00,91.47,91.47,91.41,91.43,7529.0,90.0022,90.0022,89.9432,89.9629,7529.0
2025-02-13 12:25:00,91.44,91.52,91.38,91.49,40503.0,89.9727,90.0514,89.9137,90.0219,40503.0
2025-02-13 12:30:00,91.51,91.59,91.49,91.56,25756.0,90.0416,90.1203,90.0219,90.0908,25756.0
2025-02-13 12:35:00,91.55,91.59,91.5,91.53,22683.0,90.081,90.1203,90.0318,90.0613,22683.0
2025-02-13 12:40:00,91.56,91.57,91.4,91.41,20794.0,90.0908,90.1006,89.9334,89.9432,20794.0
2025-02-13 12:45:00,91.43,91.5,91.37,91.4,46288.0,89.9629,90.0318,89.9039,89.9334,46288.0
2025-02-13 12:50:00,91.39,91.48,91.39,91.48,17711.0,89.9235,90.0121,89.9235,90.0121,17711.0
2025-02-13 12:55:00,91.48,91.5,91.38,91.4,19482.0,90.0121,90.0318,89.9137,89.9334,19482.0
2025-02-13 13:00:00,91.41,91.42,91.35,91.42,22111.0,89.9432,89.953,89.8842,89.953,22111.0
2025-02-13 13:05:00,91.42,91.51,91.38,91.47,17846.0,89.953,90.0416,89.9137,90.0022,17846.0
2025-02-13 13:10:00,91.47,91.51,91.43,91.46,28194.0,90.0022,90.0416,89.9629,89.9924,28194.0
2025-02-13 13:15:00,91.47,91.54,91.42,91.47,27490.0,90.0022,90.0711,89.953,90.0022,27490.0
2025-02-13 13:20:00,91.48,91.51,91.45,91.46,13677.0,90.0121,90.0416,89.9826,89.9924,13677.0
2025-02-13 13:25:00,91.48,91.53,91.45,91.45,18031.0,90.0121,90.0613,89.9826,89.9826,18031.0
2025-02-13 13:30:00,91.44,91.5,91.34,91.35,30964.0,89.9727,90.0318,89.8743,89.8842,30964.0
2025-02-13 13:35:00,91.34,91.4,91.28,91.4,19730.0,89.8743,89.9334,89.8153,89.9334,19730.0
2025-02-13 13:40:00,91.41,91.45,91.32,91.41,32997.0,89.9432,89.9826,89.8547,89.9432,32997.0
2025-02-13 13:45:00,91.41,91.53,91.41,91.52,26381.0,89.9432,90.0613,89.9432,90.0514,26381.0
2025-02-13 13:50:00,91.52,91.52,91.46,91.51,23492.0,90.0514,90.0514,89.9924,90.0416,23492.0
2025-02-13 13:55:00,91.48,91.57,91.48,91.56,17418.0,90.0121,90.1006,90.0121,90.0908,17418.0
2025-02-13 14:00:00,91.55,91.61,91.54,91.61,22231.0,90.081,90.14,90.0711,90.14,22231.0
2025-02-13 14:05:00,91.61,91.69,91.59,91.69,24298.0,90.14,90.2187,90.1203,90.2187,24298.0
2025-02-13 14:10:00,91.7,91.7,91.66,91.69,26264.0,90.2286,90.2286,90.1892,90.2187,26264.0
2025-02-13 14:15:00,91.69,91.7,91.62,91.68,31561.0,90.2187,90.2286,90.1498,90.2089,31561.0
2025-02-13 14:20:00,91.68,91.8,91.67,91.74,76397.0,90.2089,90.327,90.199,90.2679,76397.0
2025-02-13 14:25:00,91.73,91.77,91.68,91.75,33649.0,90.2581,90.2974,90.2089,90.2778,33649.0
2025-02-13 14:30:00,91.75,91.82,91.72,91.8,37010.0,90.2778,90.3466,90.2482,90.327,37010.0
2025-02-13 14:35:00,91.79,91.85,91.75,91.84,38996.0,90.3171,90.3761,90.2778,90.3663,38996.0
2025-02-13 14:40:00,91.84,91.85,91.78,91.81,33500.0,90.3663,90.3761,90.3073,90.3368,33500.0
2025-02-13 14:45:00,91.81,91.82,91.77,91.77,25876.0,90.3368,90.3466,90.2974,90.2974,25876.0
2025-02-13 14:50:00,91.77,91.89,91.77,91.89,24842.0,90.2974,90.4155,90.2974,90.4155,24842.0
2025-02-13 14:55:00,91.89,91.92,91.88,91.9,33761.0,90.4155,90.445,90.4057,90.4253,33761.0
2025-02-13 15:00:00,91.9,92.08,91.89,92.06,104497.0,90.4253,90.6025,90.4155,90.5828,104497.0
2025-02-13 15:05:00,92.05,92.15,92.04,92.13,86318.0,90.5729,90.6713,90.5631,90.6517,86318.0
2025-02-13 15:10:00,92.1,92.14,92.05,92.11,37834.0,90.6221,90.6615,90.5729,90.632,37834.0
2025-02-13 15:15:00,92.11,92.24,92.09,92.24,38414.0,90.632,90.7599,90.6123,90.7599,38414.0
2025-02-13 15:20:00,92.24,92.24,92.14,92.2,46213.0,90.7599,90.7599,90.6615,90.7205,46213.0
2025-02-13 15:25:00,92.2,92.23,92.17,92.21,76205.0,90.7205,90.7501,90.691,90.7304,76205.0
2025-02-13 15:30:00,92.2,92.24,92.15,92.24,80991.0,90.7205,90.7599,90.6713,90.7599,80991.0
2025-02-13 15:35:00,92.23,92.35,92.22,92.33,74987.0,90.7501,90.8681,90.7402,90.8484,74987.0
2025-02-13 15:40:00,92.34,92.38,92.21,92.29,116567.0,90.8583,90.8976,90.7304,90.8091,116567.0
2025-02-13 15:45:00,92.3,92.41,92.29,92.39,93152.0,90.8189,90.9272,90.8091,90.9075,93152.0
2025-02-13 15:50:00,92.41,92.48,92.28,92.28,360145.0,90.9272,90.996,90.7992,90.7992,360145.0
2025-02-13 15:55:00,92.27,92.36,92.14,92.18,405360.0,90.7894,90.878,90.6615,90.7009,405360.0
2025-02-14 09:30:00,92.42,92.92,92.33,92.72,188149.0,90.937,91.429,90.8484,91.2322,188149.0
2025-02-14 09:35:00,92.73,92.73,92.45,92.61,165768.0,91.242,91.242,90.9665,91.124,165768.0
2025-02-14 09:40:00,92.65,92.89,92.63,92.79,84454.0,91.1633,91.3995,91.1436,91.3011,84454.0
2025-02-14 09:45:00,92.82,92.87,92.68,92.8,69315.0,91.3306,91.3798,91.1928,91.3109,69315.0
2025-02-14 09:50:00,92.8,92.8,92.45,92.48,129905.0,91.3109,91.3109,90.9665,90.996,129905.0
2025-02-14 09:55:00,92.51,92.62,92.39,92.39,64788.0,91.0256,91.1338,90.9075,90.9075,64788.0
2025-02-14 10:00:00,92.43,92.74,92.41,92.72,138309.0,90.9468,91.2519,90.9272,91.2322,138309.0
2025-02-14 10:05:00,92.75,92.77,92.63,92.64,44243.0,91.2617,91.2814,91.1436,91.1535,44243.0
2025-02-14 10:10:00,92.64,92.68,92.58,92.59,33178.0,91.1535,91.1928,91.0944,91.1043,33178.0
2025-02-14 10:15:00,92.6,92.77,92.48,92.77,66181.0,91.1141,91.2814,90.996,91.2814,66181.0
2025-02-14 10:20:00,92.77,92.82,92.45,92.52,52120.0,91.2814,91.3306,90.9665,91.0354,52120.0
2025-02-14 10:25:00,92.5,92.53,92.45,92.46,25240.0,91.0157,91.0452,90.9665,90.9764,25240.0
2025-02-14 10:30:00,92.47,92.5,92.23,92.23,45770.0,90.9862,91.0157,90.7501,90.7501,45770.0
2025-02-14 10:35:00,92.23,92.34,92.19,92.31,64485.0,90.7501,90.8583,90.7107,90.8288,64485.0
2025-02-14 10:40:00,92.29,92.36,92.28,92.33,53011.0,90.8091,90.878,90.7992,90.8484,53011.0
2025-02-14 10:45:00,92.34,92.42,92.32,92.4,61601.0,90.8583,90.937,90.8386,90.9173,61601.0
2025-02-14 10:50:00,92.4,92.49,92.32,92.34,70758.0,90.9173,91.0059,90.8386,90.8583,70758.0
2025-02-14 10:55:00,92.36,92.36,92.2,92.2,30336.0,90.878,90.878,90.7205,90.7205,30336.0
2025-02-14 11:00:00,92.2,92.41,92.2,92.37,58452.0,90.7205,90.9272,90.7205,90.8878,58452.0
2025-02-14 11:05:00,92.37,92.58,92.28,92.58,82381.0,90.8878,91.0944,90.7992,91.0944,82381.0
2025-02-14 11:10:00,92.58,92.61,92.27,92.28,92090.0,91.0944,91.124,90.7894,90.7992,92090.0
2025-02-14 11:15:00,92.26,92.28,92.14,92.16,24174.0,90.7796,90.7992,90.6615,90.6812,24174.0
2025-02-14 11:20:00,92.16,92.27,92.07,92.07,24323.0,90.6812,90.7894,90.5926,90.5926,24323.0
2025-02-14 11:25:00,92.07,92.2,92.01,92.01,133528.0,90.5926,90.7205,90.5336,90.5336,133528.0
2025-02-14 11:30:00,92.01,92.01,91.86,91.94,30638.0,90.5336,90.5336,90.386,90.4647,30638.0
2025-02-14 11:35:00,91.94,92.08,91.89,92.06,24896.0,90.4647,90.6025,90.4155,90.5828,24896.0
2025-02-14 11:40:00,92.07,92.09,91.96,92.0,22414.0,90.5926,90.6123,90.4844,90.5237,22414.0
2025-02-14 11:45:00,92.0,92.1,91.97,92.07,26952.0,90.5237,90.6221,90.4942,90.5926,26952.0
2025-02-14 11:50:00,92.05,92.14,92.04,92.06,35062.0,90.5729,90.6615,90.5631,90.5828,35062.0
2025-02-14 11:55:00,92.06,92.11,92.01,92.09,37222.0,90.5828,90.632,90.5336,90.6123,37222.0
2025-02-14 12:00:00,92.1,92.23,92.1,92.2,40144.0,90.6221,90.7501,90.6221,90.7205,40144.0
2025-02-14 12:05:00,92.2,92.21,92.12,92.13,39878.0,90.7205,90.7304,90.6418,90.6517,39878.0
2025-02-14 12:10:00,92.11,92.19,92.11,92.14,51333.0,90.632,90.7107,90.632,90.6615,51333.0
2025-02-14 12:15:00,92.14,92.19,92.08,92.18,31643.0,90.6615,90.7107,90.6025,90.7009,31643.0
2025-02-14 12:20:00,92.18,92.2,91.97,92.01,31939.0,90.7009,90.7205,90.4942,90.5336,31939.0
2025-02-14 12:25:00,92.01,92.16,92.0,92.16,49426.0,90.5336,90.6812,90.5237,90.6812,49426.0
2025-02-14 12:30:00,92.17,92.24,92.15,92.2,34415.0,90.691,90.7599,90.6713,90.7205,34415.0
2025-02-14 12:35:00,92.2,92.22,92.1,92.18,47810.0,90.7205,90.7402,90.6221,90.7009,47810.0
2025-02-14 12:40:00,92.17,92.27,92.17,92.26,52294.0,90.691,90.7894,90.691,90.7796,52294.0
2025-02-14 12:45:00,92.27,92.4,92.24,92.38,52687.0,90.7894,90.9173,90.7599,90.8976,52687.0
2025-02-14 12:50:00,92.38,92.42,92.34,92.41,53514.0,90.8976,90.937,90.8583,90.9272,53514.0
2025-02-14 12:55:00,92.39,92.44,92.37,92.39,39576.0,90.9075,90.9567,90.8878,90.9075,39576.0
2025-02-14 13:00:00,92.4,92.47,92.36,92.43,38802.0,90.9173,90.9862,90.878,90.9468,38802.0
2025-02-14 13:05:00,92.42,92.47,92.25,92.31,62534.0,90.937,90.9862,90.7697,90.8288,62534.0
2025-02-14 13:10:00,92.3,92.49,92.29,92.46,37298.0,90.8189,91.0059,90.8091,90.9764,37298.0
2025-02-14 13:15:00,92.47,92.53,92.41,92.52,40112.0,90.9862,91.0452,90.9272,91.0354,40112.0
2025-02-14 13:20:00,92.5,92.53,92.44,92.5,48492.0,91.0157,91.0452,90.9567,91.0157,48492.0
2025-02-14 13:25:00,92.48,92.49,92.43,92.44,33995.0,90.996,91.0059,90.9468,90.9567,33995.0
2025-02-14 13:30:00,92.45,92.55,92.44,92.54,44578.0,90.9665,91.0649,90.9567,91.0551,44578.0
2025-02-14 13:35:00,92.55,92.64,92.52,92.6,56543.0,91.0649,91.1535,91.0354,91.1141,56543.0
2025-02-14 13:40:00,92.6,92.66,92.54,92.65,39305.0,91.1141,91.1732,91.0551,91.1633,39305.0
2025-02-14 13:45:00,92.65,92.68,92.6,92.64,32101.0,91.1633,91.1928,91.1141,91.1535,32101.0
2025-02-14 13:50:00,92.65,92.68,92.61,92.63,41097.0,91.1633,91.1928,91.124,91.1436,41097.0
2025-02-14 13:55:00,92.62,92.73,92.61,92.72,32989.0,91.1338,91.242,91.124,91.2322,32989.0
2025-02-14 14:00:00,92.72,92.79,92.7,92.76,50433.0,91.2322,91.3011,91.2125,91.2715,50433.0
2025-02-14 14:05:00,92.76,92.77,92.69,92.71,41187.0,91.2715,91.2814,91.2027,91.2223,41187.0
2025-02-14 14:10:00,92.72,92.75,92.61,92.63,41735.0,91.2322,91.2617,91.124,91.1436,41735.0
2025-02-14 14:15:00,92.64,92.68,92.57,92.6,54562.0,91.1535,91.1928,91.0846,91.1141,54562.0
2025-02-14 14:20:00,92.6,92.66,92.54,92.66,42616.0,91.1141,91.1732,91.0551,91.1732,42616.0
2025-02-14 14:25:00,92.66,92.7,92.63,92.69,48949.0,91.1732,91.2125,91.1436,91.2027,48949.0
2025-02-14 14:30:00,92.69,92.73,92.67,92.68,38276.0,91.2027,91.242,91.183,91.1928,38276.0
2025-02-14 14:35:00,92.69,92.81,92.68,92.8,67253.0,91.2027,91.3207,91.1928,91.3109,67253.0
2025-02-14 14:40:00,92.8,92.8,92.56,92.61,53952.0,91.3109,91.3109,91.0748,91.124,53952.0
2025-02-14 14:45:00,92.61,92.7,92.58,92.62,59332.0,91.124,91.2125,91.0944,91.1338,59332.0
2025-02-14 14:50:00,92.63,92.74,92.63,92.73,42541.0,91.1436,91.2519,91.1436,91.242,42541.0
2025-02-14 14:55:00,92.73,92.76,92.69,92.73,42514.0,91.242,91.2715,91.2027,91.242,42514.0
2025-02-14 15:00:00,92.72,92.73,92.66,92.72,72278.0,91.2322,91.242,91.1732,91.2322,72278.0
2025-02-14 15:05:00,92.73,92.76,92.7,92.74,60560.0,91.242,91.2715,91.2125,91.2519,60560.0
2025-02-14 15:10:00,92.73,92.77,92.71,92.76,65579.0,91.242,91.2814,91.2223,91.2715,65579.0
2025-02-14 15:15:00,92.76,92.77,92.53,92.68,92768.0,91.2715,91.2814,91.0452,91.1928,92768.0
2025-02-14 15:20:00,92.67,92.7,92.62,92.63,61263.0,91.183,91.2125,91.1338,91.1436,61263.0
2025-02-14 15:25:00,92.64,92.69,92.59,92.68,89979.0,91.1535,91.2027,91.1043,91.1928,89979.0
2025-02-14 15:30:00,92.68,92.73,92.64,92.71,107105.0,91.1928,91.242,91.1535,91.2223,107105.0
2025-02-14 15:35:00,92.71,92.9,92.59,92.89,161869.0,91.2223,91.4093,91.1043,91.3995,161869.0
2025-02-14 15:40:00,92.89,92.92,92.62,92.73,183591.0,91.3995,91.429,91.1338,91.242,183591.0
2025-02-14 15:45:00,92.73,92.83,92.68,92.82,141780.0,91.242,91.3404,91.1928,91.3306,141780.0
2025-02-14 15:50:00,92.82,92.99,92.71,92.84,225807.0,91.3306,91.4979,91.2223,91.3503,225807.0
2025-02-14 15:55:00,92.84,93.05,92.76,92.78,609580.0,91.3503,91.5569,91.2715,91.2912,609580.0
2025-02-18 09:30:00,87.96,88.44,86.22,86.45,841420.0,86.5486,87.0209,84.8365,85.0628,841420.0
2025-02-18 09:35:00,86.4,86.6,85.83,86.01,430705.0,85.0136,85.2104,84.4527,84.6299,430705.0
2025-02-18 09:40:00,86.02,86.38,85.77,86.22,261487.0,84.6397,84.9939,84.3937,84.8365,261487.0
2025-02-18 09:45:00,86.26,86.77,86.14,86.6,301755.0,84.8758,85.3777,84.7578,85.2104,301755.0
2025-02-18 09:50:00,86.61,87.08,86.5,87.02,178697.0,85.2202,85.6827,85.112,85.6237,178697.0
2025-02-18 09:55:00,87.02,87.09,86.32,86.32,293460.0,85.6237,85.6925,84.9349,84.9349,293460.0
2025-02-18 10:00:00,86.32,86.39,85.82,86.02,209631.0,84.9349,85.0038,84.4429,84.6397,209631.0
2025-02-18 10:05:00,86.01,86.1,85.72,85.89,175530.0,84.6299,84.7184,84.3445,84.5118,175530.0
2025-02-18 10:10:00,85.92,86.15,85.51,85.54,156475.0,84.5413,84.7676,84.1379,84.1674,156475.0
2025-02-18 10:15:00,85.55,85.85,85.5,85.61,215272.0,84.1772,84.4724,84.128,84.2363,215272.0
2025-02-18 10:20:00,85.6,85.6,85.23,85.28,195915.0,84.2264,84.2264,83.8624,83.9116,195915.0
2025-02-18 10:25:00,85.28,85.69,85.06,85.61,179515.0,83.9116,84.315,83.6951,84.2363,179515.0
2025-02-18 10:30:00,85.63,86.03,85.6,86.03,118069.0,84.256,84.6495,84.2264,84.6495,118069.0
2025-02-18 10:35:00,86.04,86.18,85.97,86.16,116773.0,84.6594,84.7971,84.5905,84.7775,116773.0
2025-02-18 10:40:00,86.17,86.41,86.09,86.33,96491.0,84.7873,85.0234,84.7086,84.9447,96491.0
2025-02-18 10:45:00,86.34,86.48,86.17,86.22,118610.0,84.9546,85.0923,84.7873,84.8365,118610.0
2025-02-18 10:50:00,86.22,86.26,86.02,86.18,78116.0,84.8365,84.8758,84.6397,84.7971,78116.0
2025-02-18 10:55:00,86.18,86.22,85.96,86.22,104241.0,84.7971,84.8365,84.5807,84.8365,104241.0
2025-02-18 11:00:00,86.21,86.57,85.97,86.0,158623.0,84.8267,85.1809,84.5905,84.62,158623.0
2025-02-18 11:05:00,86.0,86.06,85.82,85.89,140352.0,84.62,84.6791,84.4429,84.5118,140352.0
2025-02-18 11:10:00,85.88,86.16,85.87,86.13,86021.0,84.5019,84.7775,84.4921,84.7479,86021.0
2025-02-18 11:15:00,86.16,86.37,85.98,85.99,84800.0,84.7775,84.9841,84.6003,84.6102,84800.0
2025-02-18 11:20:00,85.97,86.1,85.87,86.01,71138.0,84.5905,84.7184,84.4921,84.6299,71138.0
2025-02-18 11:25:00,86.01,86.12,85.9,85.9,72085.0,84.6299,84.7381,84.5216,84.5216,72085.0
2025-02-18 11:30:00,85.93,86.04,85.66,85.69,87505.0,84.5511,84.6594,84.2855,84.315,87505.0
2025-02-18 11:35:00,85.71,86.0,85.54,86.0,116820.0,84.3347,84.62,84.1674,84.62,116820.0
2025-02-18 11:40:00,86.0,86.06,85.9,85.91,57579.0,84.62,84.6791,84.5216,84.5315,57579.0
2025-02-18 11:45:00,85.92,86.05,85.9,85.93,62791.0,84.5413,84.6692,84.5216,84.5511,62791.0
2025-02-18 11:50:00,85.94,86.01,85.75,85.97,65078.0,84.561,84.6299,84.374,84.5905,65078.0
2025-02-18 11:55:00,85.99,86.13,85.92,86.02,57904.0,84.6102,84.7479,84.5413,84.6397,57904.0
2025-02-18 12:00:00,86.04,86.17,85.96,86.16,59938.0,84.6594,84.7873,84.5807,84.7775,59938.0
2025-02-18 12:05:00,86.17,86.41,86.16,86.23,82149.0,84.7873,85.0234,84.7775,84.8463,82149.0
2025-02-18 12:10:00,86.24,86.27,86.0,86.04,57645.0,84.8562,84.8857,84.62,84.6594,57645.0
2025-02-18 12:15:00,86.03,86.24,86.0,86.21,57989.0,84.6495,84.8562,84.62,84.8267,57989.0
2025-02-18 12:20:00,86.24,86.27,86.02,86.04,37329.0,84.8562,84.8857,84.6397,84.6594,37329.0
2025-02-18 12:25:00,86.02,86.08,85.98,86.06,55044.0,84.6397,84.6987,84.6003,84.6791,55044.0
2025-02-18 12:30:00,86.08,86.15,86.03,86.1,39951.0,84.6987,84.7676,84.6495,84.7184,39951.0
2025-02-18 12:35:00,86.08,86.17,86.05,86.12,45700.0,84.6987,84.7873,84.6692,84.7381,45700.0
2025-02-18 12:40:00,86.13,86.33,86.12,86.29,41664.0,84.7479,84.9447,84.7381,84.9054,41664.0
2025-02-18 12:45:00,86.3,86.57,86.29,86.56,65967.0,84.9152,85.1809,84.9054,85.171,65967.0
2025-02-18 12:50:00,86.57,86.85,86.54,86.77,92870.0,85.1809,85.4564,85.1514,85.3777,92870.0
2025-02-18 12:55:00,86.78,86.89,86.67,86.69,81430.0,85.3875,85.4957,85.2793,85.2989,81430.0
2025-02-18 13:00:00,86.69,86.81,86.64,86.69,63590.0,85.2989,85.417,85.2498,85.2989,63590.0
2025-02-18 13:05:00,86.67,86.69,86.33,86.35,55823.0,85.2793,85.2989,84.9447,84.9644,55823.0
2025-02-18 13:10:00,86.37,86.38,86.14,86.26,72290.0,84.9841,84.9939,84.7578,84.8758,72290.0
2025-02-18 13:15:00,86.27,86.7,86.24,86.34,74463.0,84.8857,85.3088,84.8562,84.9546,74463.0
2025-02-18 13:20:00,86.35,86.5,86.31,86.49,46720.0,84.9644,85.112,84.925,85.1022,46720.0
2025-02-18 13:25:00,86.5,86.71,86.49,86.69,52059.0,85.112,85.3186,85.1022,85.2989,52059.0
2025-02-18 13:30:00,86.7,86.86,86.68,86.71,100118.0,85.3088,85.4662,85.2891,85.3186,100118.0
2025-02-18 13:35:00,86.73,86.76,86.52,86.55,62553.0,85.3383,85.3678,85.1317,85.1612,62553.0
2025-02-18 13:40:00,86.56,86.74,86.56,86.67,70197.0,85.171,85.3481,85.171,85.2793,70197.0
2025-02-18 13:45:00,86.68,86.87,86.65,86.86,47527.0,85.2891,85.4761,85.2596,85.4662,47527.0
2025-02-18 13:50:00,86.87,86.95,86.79,86.89,65521.0,85.4761,85.5548,85.3973,85.4957,65521.0
2025-02-18 13:55:00,86.89,86.96,86.74,86.76,125299.0,85.4957,85.5646,85.3481,85.3678,125299.0
2025-02-18 14:00:00,86.74,86.78,86.28,86.29,108126.0,85.3481,85.3875,84.8955,84.9054,108126.0
2025-02-18 14:05:00,86.31,86.34,86.19,86.3,140125.0,84.925,84.9546,84.807,84.9152,140125.0
2025-02-18 14:10:00,86.31,86.38,86.2,86.32,89193.0,84.925,84.9939,84.8168,84.9349,89193.0
2025-02-18 14:15:00,86.32,86.34,86.26,86.32,54060.0,84.9349,84.9546,84.8758,84.9349,54060.0
2025-02-18 14:20:00,86.32,86.45,86.15,86.45,74571.0,84.9349,85.0628,84.7676,85.0628,74571.0
2025-02-18 14:25:00,86.45,87.0,86.2,86.28,123071.0,85.0628,85.604,84.8168,84.8955,123071.0
2025-02-18 14:30:00,86.28,86.58,86.24,86.49,58134.0,84.8955,85.1907,84.8562,85.1022,58134.0
2025-02-18 14:35:00,86.49,86.51,86.21,86.31,81117.0,85.1022,85.1218,84.8267,84.925,81117.0
2025-02-18 14:40:00,86.32,86.32,86.16,86.28,126744.0,84.9349,84.9349,84.7775,84.8955,126744.0
2025-02-18 14:45:00,86.31,86.52,86.3,86.48,61844.0,84.925,85.1317,84.9152,85.0923,61844.0
2025-02-18 14:50:00,86.49,86.64,86.48,86.53,37764.0,85.1022,85.2498,85.0923,85.1415,37764.0
2025-02-18 14:55:00,86.53,86.6,86.5,86.56,57701.0,85.1415,85.2104,85.112,85.171,57701.0
2025-02-18 15:00:00,86.56,86.56,86.36,86.38,47319.0,85.171,85.171,84.9742,84.9939,47319.0
2025-02-18 15:05:00,86.38,86.47,86.32,86.36,82862.0,84.9939,85.0825,84.9349,84.9742,82862.0
2025-02-18 15:10:00,86.36,86.47,86.32,86.45,67196.0,84.9742,85.0825,84.9349,85.0628,67196.0
2025-02-18 15:15:00,86.45,86.54,86.27,86.48,93527.0,85.0628,85.1514,84.8857,85.0923,93527.0
2025-02-18 15:20:00,86.49,86.63,86.42,86.62,71996.0,85.1022,85.2399,85.0333,85.2301,71996.0
2025-02-18 15:25:00,86.62,86.67,86.4,86.4,118959.0,85.2301,85.2793,85.0136,85.0136,118959.0
2025-02-18 15:30:00,86.42,86.45,86.27,86.35,80877.0,85.0333,85.0628,84.8857,84.9644,80877.0
2025-02-18 15:35:00,86.34,86.42,86.17,86.17,154708.0,84.9546,85.0333,84.7873,84.7873,154708.0
2025-02-18 15:40:00,86.18,86.29,86.11,86.27,122211.0,84.7971,84.9054,84.7283,84.8857,122211.0
2025-02-18 15:45:00,86.28,86.44,86.24,86.3,172878.0,84.8955,85.053,84.8562,84.9152,172878.0
2025-02-18 15:50:00,86.31,86.37,85.87,86.01,285761.0,84.925,84.9841,84.4921,84.6299,285761.0
2025-02-18 15:55:00,86.01,86.2,85.89,86.08,491102.0,84.6299,84.8168,84.5118,84.6987,491102.0
2025-02-19 09:30:00,86.0,86.61,85.96,86.61,232198.0,84.62,85.2202,84.5807,85.2202,232198.0
2025-02-19 09:35:00,86.54,86.58,85.72,86.17,105414.0,85.1514,85.1907,84.3445,84.7873,105414.0
2025-02-19 09:40:00,86.2,86.61,86.16,86.39,53417.0,84.8168,85.2202,84.7775,85.0038,53417.0
2025-02-19 09:45:00,86.41,86.86,86.39,86.61,97056.0,85.0234,85.4662,85.0038,85.2202,97056.0
2025-02-19 09:50:00,86.6,86.71,85.97,86.47,187085.0,85.2104,85.3186,84.5905,85.0825,187085.0
2025-02-19 09:55:00,86.45,86.48,86.2,86.26,68786.0,85.0628,85.0923,84.8168,84.8758,68786.0
2025-02-19 10:00:00,86.26,86.51,86.22,86.26,62797.0,84.8758,85.1218,84.8365,84.8758,62797.0
2025-02-19 10:05:00,86.27,86.59,86.26,86.54,82747.0,84.8857,85.2006,84.8758,85.1514,82747.0
2025-02-19 10:10:00,86.55,86.63,86.43,86.46,62812.0,85.1612,85.2399,85.0431,85.0726,62812.0
2025-02-19 10:15:00,86.42,86.65,86.41,86.44,65801.0,85.0333,85.2596,85.0234,85.053,65801.0
2025-02-19 10:20:00,86.42,86.44,86.24,86.35,73394.0,85.0333,85.053,84.8562,84.9644,73394.0
2025-02-19 10:25:00,86.36,86.37,86.17,86.22,60311.0,84.9742,84.9841,84.7873,84.8365,60311.0
2025-02-19 10:30:00,86.22,86.42,86.14,86.26,155290.0,84.8365,85.0333,84.7578,84.8758,155290.0
2025-02-19 10:35:00,86.25,86.32,86.1,86.26,82779.0,84.866,84.9349,84.7184,84.8758,82779.0
2025-02-19 10:40:00,86.25,86.36,86.12,86.17,126748.0,84.866,84.9742,84.7381,84.7873,126748.0
2025-02-19 10:45:00,86.17,86.31,86.16,86.2,89496.0,84.7873,84.925,84.7775,84.8168,89496.0
2025-02-19 10:50:00,86.2,86.27,86.16,86.23,83159.0,84.8168,84.8857,84.7775,84.8463,83159.0
2025-02-19 10:55:00,86.26,86.34,86.21,86.26,51724.0,84.8758,84.9546,84.8267,84.8758,51724.0
2025-02-19 11:00:00,86.26,86.28,86.03,86.07,53020.0,84.8758,84.8955,84.6495,84.6889,53020.0
2025-02-19 11:05:00,86.08,86.27,86.05,86.11,50023.0,84.6987,84.8857,84.6692,84.7283,50023.0
2025-02-19 11:10:00,86.12,86.13,86.03,86.1,29615.0,84.7381,84.7479,84.6495,84.7184,29615.0
2025-02-19 11:15:00,86.1,86.23,86.1,86.18,48396.0,84.7184,84.8463,84.7184,84.7971,48396.0
2025-02-19 11:20:00,86.18,86.3,86.16,86.25,54893.0,84.7971,84.9152,84.7775,84.866,54893.0
2025-02-19 11:25:00,86.25,86.37,86.24,86.31,64158.0,84.866,84.9841,84.8562,84.925,64158.0
2025-02-19 11:30:00,86.32,86.35,86.22,86.34,49581.0,84.9349,84.9644,84.8365,84.9546,49581.0
2025-02-19 11:35:00,86.36,86.48,86.36,86.48,50228.0,84.9742,85.0923,84.9742,85.0923,50228.0
2025-02-19 11:40:00,86.48,86.5,86.4,86.44,48200.0,85.0923,85.112,85.0136,85.053,48200.0
2025-02-19 11:45:00,86.46,86.46,86.34,86.36,28501.0,85.0726,85.0726,84.9546,84.9742,28501.0
2025-02-19 11:50:00,86.35,86.38,86.22,86.23,36406.0,84.9644,84.9939,84.8365,84.8463,36406.0
2025-02-19 11:55:00,86.23,86.23,86.16,86.18,28171.0,84.8463,84.8463,84.7775,84.7971,28171.0
2025-02-19 12:00:00,86.18,86.29,86.15,86.23,24739.0,84.7971,84.9054,84.7676,84.8463,24739.0
2025-02-19 12:05:00,86.23,86.24,86.18,86.19,29408.0,84.8463,84.8562,84.7971,84.807,29408.0
2025-02-19 12:10:00,86.19,86.19,86.08,86.08,30216.0,84.807,84.807,84.6987,84.6987,30216.0
2025-02-19 12:15:00,86.09,86.19,86.08,86.14,26657.0,84.7086,84.807,84.6987,84.7578,26657.0
2025-02-19 12:20:00,86.13,86.28,86.11,86.22,28088.0,84.7479,84.8955,84.7283,84.8365,28088.0
2025-02-19 12:25:00,86.22,86.26,86.13,86.14,24973.0,84.8365,84.8758,84.7479,84.7578,24973.0
2025-02-19 12:30:00,86.15,86.16,86.1,86.11,23812.0,84.7676,84.7775,84.7184,84.7283,23812.0
2025-02-19 12:35:00,86.11,86.18,86.1,86.11,34856.0,84.7283,84.7971,84.7184,84.7283,34856.0
2025-02-19 12:40:00,86.11,86.21,86.11,86.14,38565.0,84.7283,84.8267,84.7283,84.7578,38565.0
2025-02-19 12:45:00,86.14,86.16,86.1,86.15,24088.0,84.7578,84.7775,84.7184,84.7676,24088.0
2025-02-19 12:50:00,86.16,86.18,86.07,86.08,32925.0,84.7775,84.7971,84.6889,84.6987,32925.0
2025-02-19 12:55:00,86.09,86.09,85.97,85.98,38086.0,84.7086,84.7086,84.5905,84.6003,38086.0
2025-02-19 13:00:00,85.99,86.03,85.93,85.95,26237.0,84.6102,84.6495,84.5511,84.5708,26237.0
2025-02-19 13:05:00,85.94,86.15,85.94,86.04,20719.0,84.561,84.7676,84.561,84.6594,20719.0
2025-02-19 13:10:00,86.04,86.05,85.78,85.78,45373.0,84.6594,84.6692,84.4036,84.4036,45373.0
2025-02-19 13:15:00,85.79,85.84,85.78,85.83,36604.0,84.4134,84.4626,84.4036,84.4527,36604.0
2025-02-19 13:20:00,85.82,85.84,85.8,85.8,50599.0,84.4429,84.4626,84.4232,84.4232,50599.0
2025-02-19 13:25:00,85.8,85.82,85.73,85.82,58019.0,84.4232,84.4429,84.3544,84.4429,58019.0
2025-02-19 13:30:00,85.82,85.87,85.75,85.77,53623.0,84.4429,84.4921,84.374,84.3937,53623.0
2025-02-19 13:35:00,85.78,85.79,85.71,85.72,61879.0,84.4036,84.4134,84.3347,84.3445,61879.0
2025-02-19 13:40:00,85.72,85.73,85.69,85.71,43248.0,84.3445,84.3544,84.315,84.3347,43248.0
2025-02-19 13:45:00,85.72,85.84,85.7,85.81,66983.0,84.3445,84.4626,84.3248,84.4331,66983.0
2025-02-19 13:50:00,85.81,86.06,85.81,85.98,41384.0,84.4331,84.6791,84.4331,84.6003,41384.0
2025-02-19 13:55:00,85.98,85.99,85.91,85.92,25620.0,84.6003,84.6102,84.5315,84.5413,25620.0
2025-02-19 14:00:00,85.94,85.95,85.86,85.87,43410.0,84.561,84.5708,84.4823,84.4921,43410.0
2025-02-19 14:05:00,85.88,85.96,85.87,85.93,27638.0,84.5019,84.5807,84.4921,84.5511,27638.0
2025-02-19 14:10:00,85.91,86.18,85.91,86.14,45663.0,84.5315,84.7971,84.5315,84.7578,45663.0
2025-02-19 14:15:00,86.17,86.19,86.0,86.0,34188.0,84.7873,84.807,84.62,84.62,34188.0
2025-02-19 14:20:00,86.01,86.08,85.97,86.05,72480.0,84.6299,84.6987,84.5905,84.6692,72480.0
2025-02-19 14:25:00,86.04,86.2,86.0,86.2,60332.0,84.6594,84.8168,84.62,84.8168,60332.0
2025-02-19 14:30:00,86.2,86.26,86.1,86.2,171395.0,84.8168,84.8758,84.7184,84.8168,171395.0
2025-02-19 14:35:00,86.2,86.26,86.12,86.13,157611.0,84.8168,84.8758,84.7381,84.7479,157611.0
2025-02-19 14:40:00,86.13,86.25,86.05,86.23,77121.0,84.7479,84.866,84.6692,84.8463,77121.0
2025-02-19 14:45:00,86.22,86.38,86.2,86.36,76443.0,84.8365,84.9939,84.8168,84.9742,76443.0
2025-02-19 14:50:00,86.36,86.39,86.27,86.29,29931.0,84.9742,85.0038,84.8857,84.9054,29931.0
2025-02-19 14:55:00,86.28,86.33,86.25,86.29,67730.0,84.8955,84.9447,84.866,84.9054,67730.0
2025-02-19 15:00:00,86.29,86.4,86.24,86.39,142194.0,84.9054,85.0136,84.8562,85.0038,142194.0
2025-02-19 15:05:00,86.42,86.45,86.34,86.36,53727.0,85.0333,85.0628,84.9546,84.9742,53727.0
2025-02-19 15:10:00,86.36,86.48,86.35,86.46,144471.0,84.9742,85.0923,84.9644,85.0726,144471.0
2025-02-19 15:15:00,86.45,86.67,86.45,86.65,167679.0,85.0628,85.2793,85.0628,85.2596,167679.0
2025-02-19 15:20:00,86.66,86.76,86.63,86.73,99336.0,85.2694,85.3678,85.2399,85.3383,99336.0
2025-02-19 15:25:00,86.73,87.09,86.7,87.04,132363.0,85.3383,85.6925,85.3088,85.6433,132363.0
2025-02-19 15:30:00,87.02,87.07,86.97,86.99,93691.0,85.6237,85.6729,85.5745,85.5941,93691.0
2025-02-19 15:35:00,87.0,87.01,86.86,86.87,64809.0,85.604,85.6138,85.4662,85.4761,64809.0
2025-02-19 15:40:00,86.87,86.93,86.78,86.86,57086.0,85.4761,85.5351,85.3875,85.4662,57086.0
2025-02-19 15:45:00,86.86,86.99,86.85,86.98,91823.0,85.4662,85.5941,85.4564,85.5843,91823.0
2025-02-19 15:50:00,86.99,87.17,86.96,87.05,145951.0,85.5941,85.7712,85.5646,85.6532,145951.0
2025-02-19 15:55:00,87.06,87.16,86.95,87.03,435869.0,85.663,85.7614,85.5548,85.6335,435869.0
2025-02-20 09:30:00,86.77,86.87,86.42,86.63,95273.0,85.3777,85.4761,85.0333,85.2399,95273.0
2025-02-20 09:35:00,86.65,86.95,86.59,86.79,27932.0,85.2596,85.5548,85.2006,85.3973,27932.0
2025-02-20 09:40:00,86.74,86.74,86.38,86.38,48153.0,85.3481,85.3481,84.9939,84.9939,48153.0
2025-02-20 09:45:00,86.4,86.56,86.35,86.55,37383.0,85.0136,85.171,84.9644,85.1612,37383.0
2025-02-20 09:50:00,86.54,86.8,86.53,86.75,30554.0,85.1514,85.4072,85.1415,85.358,30554.0
2025-02-20 09:55:00,86.77,86.91,86.74,86.78,25260.0,85.3777,85.5154,85.3481,85.3875,25260.0
2025-02-20 10:00:00,86.81,86.95,86.71,86.73,22653.0,85.417,85.5548,85.3186,85.3383,22653.0
2025-02-20 10:05:00,86.73,86.85,86.72,86.84,35500.0,85.3383,85.4564,85.3285,85.4465,35500.0
2025-02-20 10:10:00,86.82,86.99,86.78,86.99,35650.0,85.4269,85.5941,85.3875,85.5941,35650.0
2025-02-20 10:15:00,86.97,87.02,86.93,86.93,81604.0,85.5745,85.6237,85.5351,85.5351,81604.0
2025-02-20 10:20:00,86.94,86.99,86.8,86.84,21334.0,85.5449,85.5941,85.4072,85.4465,21334.0
2025-02-20 10:25:00,86.84,86.88,86.73,86.84,17432.0,85.4465,85.4859,85.3383,85.4465,17432.0
2025-02-20 10:30:00,86.84,87.03,86.82,86.98,18932.0,85.4465,85.6335,85.4269,85.5843,18932.0
2025-02-20 10:35:00,86.99,87.03,86.92,86.98,30907.0,85.5941,85.6335,85.5253,85.5843,30907.0
2025-02-20 10:40:00,86.97,87.1,86.96,87.07,21074.0,85.5745,85.7024,85.5646,85.6729,21074.0
2025-02-20 10:45:00,87.07,87.16,87.02,87.16,20323.0,85.6729,85.7614,85.6237,85.7614,20323.0
2025-02-20 10:50:00,87.15,87.23,87.13,87.18,20019.0,85.7516,85.8303,85.7319,85.7811,20019.0
2025-02-20 10:55:00,87.17,87.24,87.14,87.24,29122.0,85.7712,85.8401,85.7417,85.8401,29122.0
2025-02-20 11:00:00,87.23,87.24,87.1,87.11,31436.0,85.8303,85.8401,85.7024,85.7122,31436.0
2025-02-20 11:05:00,87.11,87.33,87.1,87.33,32070.0,85.7122,85.9287,85.7024,85.9287,32070.0
2025-02-20 11:10:00,87.31,87.32,87.22,87.23,14812.0,85.909,85.9188,85.8204,85.8303,14812.0
2025-02-20 11:15:00,87.24,87.27,87.2,87.26,34761.0,85.8401,85.8696,85.8008,85.8598,34761.0
2025-02-20 11:20:00,87.31,87.45,87.29,87.41,22152.0,85.909,86.0468,85.8893,86.0074,22152.0
2025-02-20 11:25:00,87.42,87.55,87.42,87.52,48816.0,86.0172,86.1451,86.0172,86.1156,48816.0
2025-02-20 11:30:00,87.53,87.57,87.47,87.48,36582.0,86.1255,86.1648,86.0664,86.0763,36582.0
2025-02-20 11:35:00,87.48,87.5,87.45,87.48,21474.0,86.0763,86.096,86.0468,86.0763,21474.0
2025-02-20 11:40:00,87.48,87.54,87.47,87.51,33877.0,86.0763,86.1353,86.0664,86.1058,33877.0
2025-02-20 11:45:00,87.54,87.61,87.47,87.6,64535.0,86.1353,86.2042,86.0664,86.1943,64535.0
2025-02-20 11:50:00,87.62,87.63,87.5,87.53,31181.0,86.214,86.2239,86.096,86.1255,31181.0
2025-02-20 11:55:00,87.54,87.68,87.53,87.65,61268.0,86.1353,86.2731,86.1255,86.2435,61268.0
2025-02-20 12:00:00,87.66,87.75,87.61,87.73,39982.0,86.2534,86.3419,86.2042,86.3223,39982.0
2025-02-20 12:05:00,87.72,87.78,87.66,87.76,29087.0,86.3124,86.3715,86.2534,86.3518,29087.0
2025-02-20 12:10:00,87.76,87.78,87.7,87.74,49569.0,86.3518,86.3715,86.2927,86.3321,49569.0
2025-02-20 12:15:00,87.75,87.78,87.73,87.74,24855.0,86.3419,86.3715,86.3223,86.3321,24855.0
2025-02-20 12:20:00,87.75,87.78,87.71,87.73,38237.0,86.3419,86.3715,86.3026,86.3223,38237.0
2025-02-20 12:25:00,87.74,87.75,87.64,87.65,12551.0,86.3321,86.3419,86.2337,86.2435,12551.0
2025-02-20 12:30:00,87.65,87.66,87.49,87.56,18858.0,86.2435,86.2534,86.0861,86.155,18858.0
2025-02-20 12:35:00,87.55,87.63,87.55,87.61,18190.0,86.1451,86.2239,86.1451,86.2042,18190.0
2025-02-20 12:40:00,87.61,87.66,87.58,87.65,22694.0,86.2042,86.2534,86.1747,86.2435,22694.0
2025-02-20 12:45:00,87.66,87.66,87.49,87.51,36412.0,86.2534,86.2534,86.0861,86.1058,36412.0
2025-02-20 12:50:00,87.51,87.52,87.4,87.4,44650.0,86.1058,86.1156,85.9976,85.9976,44650.0
2025-02-20 12:55:00,87.41,87.52,87.4,87.48,45958.0,86.0074,86.1156,85.9976,86.0763,45958.0
2025-02-20 13:00:00,87.48,87.52,87.42,87.48,27507.0,86.0763,86.1156,86.0172,86.0763,27507.0
2025-02-20 13:05:00,87.48,87.53,87.46,87.48,12540.0,86.0763,86.1255,86.0566,86.0763,12540.0
2025-02-20 13:10:00,87.48,87.52,87.46,87.49,44263.0,86.0763,86.1156,86.0566,86.0861,44263.0
2025-02-20 13:15:00,87.49,87.49,87.33,87.34,44003.0,86.0861,86.0861,85.9287,85.9385,44003.0
2025-02-20 13:20:00,87.35,87.44,87.33,87.42,65858.0,85.9484,86.0369,85.9287,86.0172,65858.0
2025-02-20 13:25:00,87.42,87.45,87.3,87.32,43947.0,86.0172,86.0468,85.8992,85.9188,43947.0
2025-02-20 13:30:00,87.31,87.39,87.25,87.39,22492.0,85.909,85.9877,85.85,85.9877,22492.0
2025-02-20 13:35:00,87.39,87.45,87.37,87.39,79549.0,85.9877,86.0468,85.968,85.9877,79549.0
2025-02-20 13:40:00,87.39,87.42,87.33,87.37,16342.0,85.9877,86.0172,85.9287,85.968,16342.0
2025-02-20 13:45:00,87.38,87.46,87.31,87.34,48843.0,85.9779,86.0566,85.909,85.9385,48843.0
2025-02-20 13:50:00,87.36,87.36,87.23,87.27,17528.0,85.9582,85.9582,85.8303,85.8696,17528.0
2025-02-20 13:55:00,87.25,87.33,87.23,87.3,18170.0,85.85,85.9287,85.8303,85.8992,18170.0
2025-02-20 14:00:00,87.29,87.32,87.28,87.31,19951.0,85.8893,85.9188,85.8795,85.909,19951.0
2025-02-20 14:05:00,87.31,87.37,87.3,87.33,13490.0,85.909,85.968,85.8992,85.9287,13490.0
2025-02-20 14:10:00,87.35,87.52,87.34,87.5,48867.0,85.9484,86.1156,85.9385,86.096,48867.0
2025-02-20 14:15:00,87.49,87.56,87.48,87.56,46815.0,86.0861,86.155,86.0763,86.155,46815.0
2025-02-20 14:20:00,87.55,87.57,87.53,87.57,22966.0,86.1451,86.1648,86.1255,86.1648,22966.0
2025-02-20 14:25:00,87.57,87.58,87.52,87.54,28304.0,86.1648,86.1747,86.1156,86.1353,28304.0
2025-02-20 14:30:00,87.54,87.55,87.24,87.39,67072.0,86.1353,86.1451,85.8401,85.9877,67072.0
2025-02-20 14:35:00,87.39,87.51,87.37,87.46,17321.0,85.9877,86.1058,85.968,86.0566,17321.0
2025-02-20 14:40:00,87.46,87.55,87.46,87.51,23386.0,86.0566,86.1451,86.0566,86.1058,23386.0
2025-02-20 14:45:00,87.5,87.57,87.5,87.54,25991.0,86.096,86.1648,86.096,86.1353,25991.0
2025-02-20 14:50:00,87.55,87.57,87.5,87.55,29804.0,86.1451,86.1648,86.096,86.1451,29804.0
2025-02-20 14:55:00,87.55,87.59,87.49,87.51,27248.0,86.1451,86.1845,86.0861,86.1058,27248.0
2025-02-20 15:00:00,87.5,87.55,87.46,87.49,23488.0,86.096,86.1451,86.0566,86.0861,23488.0
2025-02-20 15:05:00,87.5,87.55,87.49,87.52,19592.0,86.096,86.1451,86.0861,86.1156,19592.0
2025-02-20 15:10:00,87.53,87.53,87.5,87.53,24084.0,86.1255,86.1255,86.096,86.1255,24084.0
2025-02-20 15:15:00,87.53,87.66,87.52,87.66,39379.0,86.1255,86.2534,86.1156,86.2534,39379.0
2025-02-20 15:20:00,87.66,87.86,87.64,87.85,56001.0,86.2534,86.4502,86.2337,86.4403,56001.0
2025-02-20 15:25:00,87.85,87.96,87.81,87.96,68958.0,86.4403,86.5486,86.401,86.5486,68958.0
2025-02-20 15:30:00,87.95,88.01,87.87,87.98,117687.0,86.5387,86.5978,86.46,86.5682,117687.0
2025-02-20 15:35:00,87.98,88.15,87.94,88.15,70077.0,86.5682,86.7355,86.5289,86.7355,70077.0
2025-02-20 15:40:00,88.15,88.27,88.09,88.24,101054.0,86.7355,86.8536,86.6765,86.8241,101054.0
2025-02-20 15:45:00,88.24,88.27,88.11,88.12,104297.0,86.8241,86.8536,86.6962,86.706,104297.0
2025-02-20 15:50:00,88.11,88.15,88.03,88.11,127454.0,86.6962,86.7355,86.6174,86.6962,127454.0
2025-02-20 15:55:00,88.12,88.16,87.93,87.95,588086.0,86.706,86.7454,86.5191,86.5387,588086.0
2025-02-21 09:30:00,87.64,88.28,87.58,88.15,281710.0,86.2337,86.8634,86.1747,86.7355,281710.0
2025-02-21 09:35:00,88.14,88.64,88.08,88.59,30347.0,86.7257,87.2177,86.6666,87.1685,30347.0
2025-02-21 09:40:00,88.59,88.88,88.59,88.75,64779.0,87.1685,87.4538,87.1685,87.3259,64779.0
2025-02-21 09:45:00,88.76,89.21,88.71,89.12,86122.0,87.3357,87.7785,87.2865,87.69,86122.0
2025-02-21 09:50:00,89.1,89.6,88.96,89.56,123517.0,87.6703,88.1623,87.5325,88.1229,123517.0
2025-02-21 09:55:00,89.56,89.83,89.48,89.67,160257.0,88.1229,88.3886,88.0442,88.2311,160257.0
2025-02-21 10:00:00,89.64,89.89,89.45,89.87,152460.0,88.2016,88.4476,88.0147,88.4279,152460.0
2025-02-21 10:05:00,89.87,90.56,89.79,90.48,291174.0,88.4279,89.1068,88.3492,89.0281,291174.0
2025-02-21 10:10:00,90.5,91.15,90.23,90.66,272846.0,89.0478,89.6874,88.7821,89.2052,272846.0
2025-02-21 10:15:00,90.67,90.74,89.81,89.86,219368.0,89.2151,89.284,88.3689,88.4181,219368.0
2025-02-21 10:20:00,89.87,90.13,89.57,89.89,205579.0,88.4279,88.6837,88.1327,88.4476,205579.0
2025-02-21 10:25:00,89.88,89.91,89.62,89.63,89738.0,88.4378,88.4673,88.1819,88.1918,89738.0
2025-02-21 10:30:00,89.63,89.76,89.48,89.57,101418.0,88.1918,88.3197,88.0442,88.1327,101418.0
2025-02-21 10:35:00,89.55,89.71,89.55,89.71,89828.0,88.1131,88.2705,88.1131,88.2705,89828.0
2025-02-21 10:40:00,89.71,90.25,89.71,90.24,82560.0,88.2705,88.8018,88.2705,88.792,82560.0
2025-02-21 10:45:00,90.22,90.23,90.0,90.18,97822.0,88.7723,88.7821,88.5558,88.7329,97822.0
2025-02-21 10:50:00,90.16,90.3,90.11,90.24,66975.0,88.7133,88.851,88.6641,88.792,66975.0
2025-02-21 10:55:00,90.23,90.23,89.98,90.15,61390.0,88.7821,88.7821,88.5362,88.7034,61390.0
2025-02-21 11:00:00,90.15,90.38,90.13,90.23,66358.0,88.7034,88.9297,88.6837,88.7821,66358.0
2025-02-21 11:05:00,90.22,90.26,89.9,89.9,73288.0,88.7723,88.8117,88.4574,88.4574,73288.0
2025-02-21 11:10:00,89.92,89.94,89.8,89.81,49833.0,88.4771,88.4968,88.359,88.3689,49833.0
2025-02-21 11:15:00,89.82,89.88,89.66,89.88,81939.0,88.3787,88.4378,88.2213,88.4378,81939.0
2025-02-21 11:20:00,89.87,89.92,89.66,89.72,50766.0,88.4279,88.4771,88.2213,88.2803,50766.0
2025-02-21 11:25:00,89.73,89.97,89.71,89.97,48514.0,88.2902,88.5263,88.2705,88.5263,48514.0
2025-02-21 11:30:00,89.95,89.97,89.79,89.86,114005.0,88.5066,88.5263,88.3492,88.4181,114005.0
2025-02-21 11:35:00,89.85,89.91,89.74,89.81,47447.0,88.4082,88.4673,88.3,88.3689,47447.0
2025-02-21 11:40:00,89.81,89.84,89.5,89.61,74941.0,88.3689,88.3984,88.0639,88.1721,74941.0
2025-02-21 11:45:00,89.61,89.61,89.46,89.46,58407.0,88.1721,88.1721,88.0245,88.0245,58407.0
2025-02-21 11:50:00,89.44,89.47,89.34,89.34,32255.0,88.0048,88.0343,87.9064,87.9064,32255.0
2025-02-21 11:55:00,89.33,89.47,89.23,89.44,29156.0,87.8966,88.0343,87.7982,88.0048,29156.0
2025-02-21 12:00:00,89.45,89.58,89.36,89.56,16301.0,88.0147,88.1426,87.9261,88.1229,16301.0
2025-02-21 12:05:00,89.56,89.69,89.51,89.69,24943.0,88.1229,88.2508,88.0737,88.2508,24943.0
2025-02-21 12:10:00,89.69,89.74,89.6,89.69,24094.0,88.2508,88.3,88.1623,88.2508,24094.0
2025-02-21 12:15:00,89.68,89.91,89.65,89.88,35218.0,88.241,88.4673,88.2115,88.4378,35218.0
2025-02-21 12:20:00,89.87,89.93,89.83,89.89,42058.0,88.4279,88.487,88.3886,88.4476,42058.0
2025-02-21 12:25:00,89.88,89.94,89.81,89.94,43471.0,88.4378,88.4968,88.3689,88.4968,43471.0
2025-02-21 12:30:00,89.92,90.0,89.83,89.9,49913.0,88.4771,88.5558,88.3886,88.4574,49913.0
2025-02-21 12:35:00,89.89,90.02,89.88,89.98,30121.0,88.4476,88.5755,88.4378,88.5362,30121.0
2025-02-21 12:40:00,89.99,90.05,89.98,90.03,25180.0,88.546,88.605,88.5362,88.5854,25180.0
2025-02-21 12:45:00,90.03,90.08,90.0,90.06,36820.0,88.5854,88.6346,88.5558,88.6149,36820.0
2025-02-21 12:50:00,90.05,90.29,90.04,90.27,87589.0,88.605,88.8412,88.5952,88.8215,87589.0
2025-02-21 12:55:00,90.28,90.33,90.14,90.15,110191.0,88.8313,88.8805,88.6936,88.7034,110191.0
2025-02-21 13:00:00,90.15,90.18,89.82,89.82,99987.0,88.7034,88.7329,88.3787,88.3787,99987.0
2025-02-21 13:05:00,89.83,89.96,89.68,89.75,37824.0,88.3886,88.5165,88.241,88.3098,37824.0
2025-02-21 13:10:00,89.74,89.97,89.69,89.94,36792.0,88.3,88.5263,88.2508,88.4968,36792.0
2025-02-21 13:15:00,89.95,90.11,89.93,90.02,27547.0,88.5066,88.6641,88.487,88.5755,27547.0
2025-02-21 13:20:00,90.01,90.01,89.89,89.92,18087.0,88.5657,88.5657,88.4476,88.4771,18087.0
2025-02-21 13:25:00,89.91,89.93,89.83,89.86,27154.0,88.4673,88.487,88.3886,88.4181,27154.0
2025-02-21 13:30:00,89.84,89.89,89.77,89.86,50152.0,88.3984,88.4476,88.3295,88.4181,50152.0
2025-02-21 13:35:00,89.86,90.02,89.86,89.99,41004.0,88.4181,88.5755,88.4181,88.546,41004.0
2025-02-21 13:40:00,89.98,90.1,89.97,90.03,49765.0,88.5362,88.6542,88.5263,88.5854,49765.0
2025-02-21 13:45:00,90.04,90.16,89.98,90.0,44335.0,88.5952,88.7133,88.5362,88.5558,44335.0
2025-02-21 13:50:00,90.0,90.04,89.94,89.96,28306.0,88.5558,88.5952,88.4968,88.5165,28306.0
2025-02-21 13:55:00,89.96,89.96,89.86,89.92,18097.0,88.5165,88.5165,88.4181,88.4771,18097.0
2025-02-21 14:00:00,89.91,89.94,89.75,89.75,78551.0,88.4673,88.4968,88.3098,88.3098,78551.0
2025-02-21 14:05:00,89.75,89.81,89.72,89.73,30077.0,88.3098,88.3689,88.2803,88.2902,30077.0
2025-02-21 14:10:00,89.73,89.79,89.71,89.74,35026.0,88.2902,88.3492,88.2705,88.3,35026.0
2025-02-21 14:15:00,89.74,89.8,89.65,89.75,27646.0,88.3,88.359,88.2115,88.3098,27646.0
2025-02-21 14:20:00,89.75,89.77,89.58,89.59,40094.0,88.3098,88.3295,88.1426,88.1524,40094.0
2025-02-21 14:25:00,89.59,89.61,89.47,89.52,26591.0,88.1524,88.1721,88.0343,88.0835,26591.0
2025-02-21 14:30:00,89.5,89.65,89.47,89.59,41273.0,88.0639,88.2115,88.0343,88.1524,41273.0
2025-02-21 14:35:00,89.59,89.78,89.59,89.73,36328.0,88.1524,88.3394,88.1524,88.2902,36328.0
2025-02-21 14:40:00,89.74,89.84,89.72,89.8,63046.0,88.3,88.3984,88.2803,88.359,63046.0
2025-02-21 14:45:00,89.8,89.85,89.72,89.81,98233.0,88.359,88.4082,88.2803,88.3689,98233.0
2025-02-21 14:50:00,89.82,89.83,89.68,89.81,111052.0,88.3787,88.3886,88.241,88.3689,111052.0
2025-02-21 14:55:00,89.8,89.87,89.72,89.73,57077.0,88.359,88.4279,88.2803,88.2902,57077.0
2025-02-21 15:00:00,89.73,89.82,89.71,89.82,47613.0,88.2902,88.3787,88.2705,88.3787,47613.0
2025-02-21 15:05:00,89.81,89.93,89.74,89.76,130769.0,88.3689,88.487,88.3,88.3197,130769.0
2025-02-21 15:10:00,89.76,89.8,89.68,89.79,50431.0,88.3197,88.359,88.241,88.3492,50431.0
2025-02-21 15:15:00,89.79,90.02,89.76,89.95,113622.0,88.3492,88.5755,88.3197,88.5066,113622.0
2025-02-21 15:20:00,89.94,90.07,89.91,90.05,40315.0,88.4968,88.6247,88.4673,88.605,40315.0
2025-02-21 15:25:00,90.06,90.08,89.97,90.02,73876.0,88.6149,88.6346,88.5263,88.5755,73876.0
2025-02-21 15:30:00,90.01,90.07,89.98,90.0,61657.0,88.5657,88.6247,88.5362,88.5558,61657.0
2025-02-21 15:35:00,90.0,90.09,90.0,90.07,68938.0,88.5558,88.6444,88.5558,88.6247,68938.0
2025-02-21 15:40:00,90.08,90.09,89.94,90.01,90771.0,88.6346,88.6444,88.4968,88.5657,90771.0
2025-02-21 15:45:00,90.0,90.12,89.98,90.1,170084.0,88.5558,88.6739,88.5362,88.6542,170084.0
2025-02-21 15:50:00,90.11,90.23,89.93,89.97,272340.0,88.6641,88.7821,88.487,88.5263,272340.0
2025-02-21 15:55:00,89.98,90.02,89.89,89.96,581793.0,88.5362,88.5755,88.4476,88.5165,581793.0
2025-02-24 09:30:00,89.54,89.85,89.29,89.42,148967.0,88.1032,88.4082,87.8572,87.9851,148967.0
2025-02-24 09:35:00,89.39,89.43,89.12,89.31,41497.0,87.9556,87.995,87.69,87.8769,41497.0
2025-02-24 09:40:00,89.29,89.62,89.21,89.54,24421.0,87.8572,88.1819,87.7785,88.1032,24421.0
2025-02-24 09:45:00,89.5,89.5,89.21,89.36,51515.0,88.0639,88.0639,87.7785,87.9261,51515.0
2025-02-24 09:50:00,89.37,89.83,89.36,89.64,35716.0,87.9359,88.3886,87.9261,88.2016,35716.0
2025-02-24 09:55:00,89.62,89.94,89.6,89.94,29697.0,88.1819,88.4968,88.1623,88.4968,29697.0
2025-02-24 10:00:00,89.94,90.17,89.93,90.15,51243.0,88.4968,88.7231,88.487,88.7034,51243.0
2025-02-24 10:05:00,90.17,90.47,90.12,90.45,37500.0,88.7231,89.0183,88.6739,88.9986,37500.0
2025-02-24 10:10:00,90.47,90.48,90.18,90.22,26507.0,89.0183,89.0281,88.7329,88.7723,26507.0
2025-02-24 10:15:00,90.2,90.21,90.09,90.16,29514.0,88.7526,88.7625,88.6444,88.7133,29514.0
2025-02-24 10:20:00,90.15,90.45,90.13,90.38,35149.0,88.7034,88.9986,88.6837,88.9297,35149.0
2025-02-24 10:25:00,90.38,90.64,90.38,90.51,28297.0,88.9297,89.1856,88.9297,89.0577,28297.0
2025-02-24 10:30:00,90.51,90.7,90.42,90.69,40896.0,89.0577,89.2446,88.9691,89.2348,40896.0
2025-02-24 10:35:00,90.68,90.69,90.48,90.54,27652.0,89.2249,89.2348,89.0281,89.0872,27652.0
2025-02-24 10:40:00,90.52,90.68,90.52,90.67,16587.0,89.0675,89.2249,89.0675,89.2151,16587.0
2025-02-24 10:45:00,90.64,90.88,90.61,90.77,30930.0,89.1856,89.4217,89.156,89.3135,30930.0
2025-02-24 10:50:00,90.8,90.97,90.79,90.94,50704.0,89.343,89.5103,89.3332,89.4808,50704.0
2025-02-24 10:55:00,90.94,90.95,90.78,90.86,50061.0,89.4808,89.4906,89.3233,89.402,50061.0
2025-02-24 11:00:00,90.87,90.91,90.81,90.86,42010.0,89.4119,89.4512,89.3528,89.402,42010.0
2025-02-24 11:05:00,90.87,90.91,90.75,90.8,30505.0,89.4119,89.4512,89.2938,89.343,30505.0
2025-02-24 11:10:00,90.78,90.82,90.74,90.8,30871.0,89.3233,89.3627,89.284,89.343,30871.0
2025-02-24 11:15:00,90.81,90.85,90.7,90.72,22517.0,89.3528,89.3922,89.2446,89.2643,22517.0
2025-02-24 11:20:00,90.73,90.96,90.73,90.86,52033.0,89.2741,89.5004,89.2741,89.402,52033.0
2025-02-24 11:25:00,90.85,90.94,90.82,90.93,47111.0,89.3922,89.4808,89.3627,89.4709,47111.0
2025-02-24 11:30:00,90.93,90.99,90.93,90.97,31025.0,89.4709,89.5299,89.4709,89.5103,31025.0
2025-02-24 11:35:00,90.97,91.07,90.97,90.99,49022.0,89.5103,89.6087,89.5103,89.5299,49022.0
2025-02-24 11:40:00,90.98,91.0,90.69,90.71,28772.0,89.5201,89.5398,89.2348,89.2544,28772.0
2025-02-24 11:45:00,90.69,90.79,90.69,90.77,28755.0,89.2348,89.3332,89.2348,89.3135,28755.0
2025-02-24 11:50:00,90.76,90.84,90.72,90.81,18417.0,89.3036,89.3824,89.2643,89.3528,18417.0
2025-02-24 11:55:00,90.82,90.84,90.76,90.83,16588.0,89.3627,89.3824,89.3036,89.3725,16588.0
2025-02-24 12:00:00,90.83,90.89,90.76,90.78,20832.0,89.3725,89.4316,89.3036,89.3233,20832.0
2025-02-24 12:05:00,90.78,90.83,90.73,90.75,15241.0,89.3233,89.3725,89.2741,89.2938,15241.0
2025-02-24 12:10:00,90.75,90.82,90.6,90.8,32232.0,89.2938,89.3627,89.1462,89.343,32232.0
2025-02-24 12:15:00,90.81,90.85,90.77,90.81,21369.0,89.3528,89.3922,89.3135,89.3528,21369.0
2025-02-24 12:20:00,90.83,90.88,90.8,90.87,23949.0,89.3725,89.4217,89.343,89.4119,23949.0
2025-02-24 12:25:00,90.86,90.86,90.75,90.75,14303.0,89.402,89.402,89.2938,89.2938,14303.0
2025-02-24 12:30:00,90.74,90.84,90.71,90.84,30346.0,89.284,89.3824,89.2544,89.3824,30346.0
2025-02-24 12:35:00,90.82,90.86,90.78,90.79,20928.0,89.3627,89.402,89.3233,89.3332,20928.0
2025-02-24 12:40:00,90.78,90.87,90.78,90.83,18343.0,89.3233,89.4119,89.3233,89.3725,18343.0
2025-02-24 12:45:00,90.85,90.88,90.83,90.86,21829.0,89.3922,89.4217,89.3725,89.402,21829.0
2025-02-24 12:50:00,90.86,90.86,90.75,90.78,15590.0,89.402,89.402,89.2938,89.3233,15590.0
2025-02-24 12:55:00,90.79,90.81,90.73,90.74,25782.0,89.3332,89.3528,89.2741,89.284,25782.0
2025-02-24 13:00:00,90.74,90.81,90.7,90.76,90618.0,89.284,89.3528,89.2446,89.3036,90618.0
2025-02-24 13:05:00,90.78,90.81,90.75,90.78,14904.0,89.3233,89.3528,89.2938,89.3233,14904.0
2025-02-24 13:10:00,90.78,90.78,90.68,90.69,20754.0,89.3233,89.3233,89.2249,89.2348,20754.0
2025-02-24 13:15:00,90.69,90.7,90.61,90.67,24029.0,89.2348,89.2446,89.156,89.2151,24029.0
2025-02-24 13:20:00,90.67,90.74,90.66,90.73,19181.0,89.2151,89.284,89.2052,89.2741,19181.0
2025-02-24 13:25:00,90.74,90.84,90.72,90.75,17620.0,89.284,89.3824,89.2643,89.2938,17620.0
2025-02-24 13:30:00,90.75,90.78,90.66,90.69,26441.0,89.2938,89.3233,89.2052,89.2348,26441.0
2025-02-24 13:35:00,90.69,90.77,90.65,90.67,22501.0,89.2348,89.3135,89.1954,89.2151,22501.0
2025-02-24 13:40:00,90.66,90.72,90.66,90.72,19201.0,89.2052,89.2643,89.2052,89.2643,19201.0
2025-02-24 13:45:00,90.72,90.72,90.63,90.63,20343.0,89.2643,89.2643,89.1757,89.1757,20343.0
2025-02-24 13:50:00,90.62,90.63,90.54,90.56,36154.0,89.1659,89.1757,89.0872,89.1068,36154.0
2025-02-24 13:55:00,90.56,90.6,90.52,90.56,20287.0,89.1068,89.1462,89.0675,89.1068,20287.0
2025-02-24 14:00:00,90.55,90.61,90.53,90.6,23173.0,89.097,89.156,89.0773,89.1462,23173.0
2025-02-24 14:05:00,90.59,90.6,90.55,90.56,16994.0,89.1364,89.1462,89.097,89.1068,16994.0
2025-02-24 14:10:00,90.56,90.61,90.55,90.59,27703.0,89.1068,89.156,89.097,89.1364,27703.0
2025-02-24 14:15:00,90.59,90.7,90.57,90.64,29858.0,89.1364,89.2446,89.1167,89.1856,29858.0
2025-02-24 14:20:00,90.65,90.73,90.63,90.71,20586.0,89.1954,89.2741,89.1757,89.2544,20586.0
2025-02-24 14:25:00,90.72,90.77,90.7,90.77,23404.0,89.2643,89.3135,89.2446,89.3135,23404.0
2025-02-24 14:30:00,90.76,90.86,90.74,90.75,62226.0,89.3036,89.402,89.284,89.2938,62226.0
2025-02-24 14:35:00,90.75,90.75,90.56,90.58,26053.0,89.2938,89.2938,89.1068,89.1265,26053.0
2025-02-24 14:40:00,90.57,90.6,90.51,90.51,25083.0,89.1167,89.1462,89.0577,89.0577,25083.0
2025-02-24 14:45:00,90.5,90.52,90.45,90.46,16627.0,89.0478,89.0675,88.9986,89.0085,16627.0
2025-02-24 14:50:00,90.45,90.5,90.44,90.45,20884.0,88.9986,89.0478,88.9888,88.9986,20884.0
2025-02-24 14:55:00,90.44,90.54,90.43,90.51,21461.0,88.9888,89.0872,88.9789,89.0577,21461.0
2025-02-24 15:00:00,90.51,90.51,90.43,90.45,21034.0,89.0577,89.0577,88.9789,88.9986,21034.0
2025-02-24 15:05:00,90.45,90.49,90.4,90.49,23089.0,88.9986,89.038,88.9494,89.038,23089.0
2025-02-24 15:10:00,90.48,90.49,90.41,90.42,28766.0,89.0281,89.038,88.9593,88.9691,28766.0
2025-02-24 15:15:00,90.42,90.48,90.37,90.46,42462.0,88.9691,89.0281,88.9199,89.0085,42462.0
2025-02-24 15:20:00,90.48,90.48,90.29,90.29,29455.0,89.0281,89.0281,88.8412,88.8412,29455.0
2025-02-24 15:25:00,90.32,90.38,90.28,90.34,35388.0,88.8707,88.9297,88.8313,88.8904,35388.0
2025-02-24 15:30:00,90.34,90.42,90.31,90.39,41870.0,88.8904,88.9691,88.8609,88.9396,41870.0
2025-02-24 15:35:00,90.39,90.49,90.38,90.44,53156.0,88.9396,89.038,88.9297,88.9888,53156.0
2025-02-24 15:40:00,90.45,90.56,90.44,90.5,53181.0,88.9986,89.1068,88.9888,89.0478,53181.0
2025-02-24 15:45:00,90.5,90.66,90.46,90.65,58686.0,89.0478,89.2052,89.0085,89.1954,58686.0
2025-02-24 15:50:00,90.65,90.65,90.36,90.37,108906.0,89.1954,89.1954,88.9101,88.9199,108906.0
2025-02-24 15:55:00,90.37,90.4,90.15,90.19,447196.0,88.9199,88.9494,88.7034,88.7428,447196.0
2025-02-25 09:30:00,90.36,90.85,90.27,90.65,88792.0,88.9101,89.3922,88.8215,89.1954,88792.0
2025-02-25 09:35:00,90.67,90.67,89.65,89.66,72170.0,89.2151,89.2151,88.2115,88.2213,72170.0
2025-02-25 09:40:00,89.67,89.98,89.64,89.82,57059.0,88.2311,88.5362,88.2016,88.3787,57059.0
2025-02-25 09:45:00,89.79,89.86,89.65,89.72,68033.0,88.3492,88.4181,88.2115,88.2803,68033.0
2025-02-25 09:50:00,89.72,90.19,89.71,90.02,60760.0,88.2803,88.7428,88.2705,88.5755,60760.0
2025-02-25 09:55:00,90.0,90.17,89.92,90.06,24380.0,88.5558,88.7231,88.4771,88.6149,24380.0
2025-02-25 10:00:00,90.03,90.21,89.96,90.16,26205.0,88.5854,88.7625,88.5165,88.7133,26205.0
2025-02-25 10:05:00,90.15,90.16,89.99,90.05,22372.0,88.7034,88.7133,88.546,88.605,22372.0
2025-02-25 10:10:00,90.05,90.1,89.91,90.02,25858.0,88.605,88.6542,88.4673,88.5755,25858.0
2025-02-25 10:15:00,89.99,90.23,89.89,90.11,29952.0,88.546,88.7821,88.4476,88.6641,29952.0
2025-02-25 10:20:00,90.07,90.16,89.91,90.02,23887.0,88.6247,88.7133,88.4673,88.5755,23887.0
2025-02-25 10:25:00,89.99,90.2,89.9,90.2,22598.0,88.546,88.7526,88.4574,88.7526,22598.0
2025-02-25 10:30:00,90.17,90.21,90.06,90.15,24566.0,88.7231,88.7625,88.6149,88.7034,24566.0
2025-02-25 10:35:00,90.16,90.21,89.96,90.03,39001.0,88.7133,88.7625,88.5165,88.5854,39001.0
2025-02-25 10:40:00,90.01,90.22,89.99,90.17,25560.0,88.5657,88.7723,88.546,88.7231,25560.0
2025-02-25 10:45:00,90.16,90.22,90.08,90.09,20242.0,88.7133,88.7723,88.6346,88.6444,20242.0
2025-02-25 10:50:00,90.1,90.17,90.07,90.13,22880.0,88.6542,88.7231,88.6247,88.6837,22880.0
2025-02-25 10:55:00,90.15,90.26,90.09,90.11,46034.0,88.7034,88.8117,88.6444,88.6641,46034.0
2025-02-25 11:00:00,90.14,90.15,89.98,90.07,40295.0,88.6936,88.7034,88.5362,88.6247,40295.0
2025-02-25 11:05:00,90.07,90.17,90.0,90.0,26270.0,88.6247,88.7231,88.5558,88.5558,26270.0
2025-02-25 11:10:00,90.02,90.04,89.9,90.03,23669.0,88.5755,88.5952,88.4574,88.5854,23669.0
2025-02-25 11:15:00,90.01,90.05,89.88,89.88,12078.0,88.5657,88.605,88.4378,88.4378,12078.0
2025-02-25 11:20:00,89.88,89.95,89.83,89.93,15578.0,88.4378,88.5066,88.3886,88.487,15578.0
2025-02-25 11:25:00,89.96,89.96,89.76,89.82,36590.0,88.5165,88.5165,88.3197,88.3787,36590.0
2025-02-25 11:30:00,89.83,89.83,89.6,89.65,41990.0,88.3886,88.3886,88.1623,88.2115,41990.0
2025-02-25 11:35:00,89.65,89.68,89.52,89.58,21030.0,88.2115,88.241,88.0835,88.1426,21030.0
2025-02-25 11:40:00,89.56,89.58,89.36,89.51,69340.0,88.1229,88.1426,87.9261,88.0737,69340.0
2025-02-25 11:45:00,89.52,89.57,89.42,89.44,26313.0,88.0835,88.1327,87.9851,88.0048,26313.0
2025-02-25 11:50:00,89.45,89.65,89.44,89.48,40899.0,88.0147,88.2115,88.0048,88.0442,40899.0
2025-02-25 11:55:00,89.48,89.49,89.35,89.39,24191.0,88.0442,88.054,87.9163,87.9556,24191.0
2025-02-25 12:00:00,89.41,89.51,89.23,89.31,67426.0,87.9753,88.0737,87.7982,87.8769,67426.0
2025-02-25 12:05:00,89.37,89.52,89.22,89.51,33005.0,87.9359,88.0835,87.7884,88.0737,33005.0
2025-02-25 12:10:00,89.52,89.7,89.48,89.69,17234.0,88.0835,88.2606,88.0442,88.2508,17234.0
2025-02-25 12:15:00,89.67,89.69,89.54,89.64,13510.0,88.2311,88.2508,88.1032,88.2016,13510.0
2025-02-25 12:20:00,89.65,89.71,89.6,89.68,12989.0,88.2115,88.2705,88.1623,88.241,12989.0
2025-02-25 12:25:00,89.69,89.77,89.67,89.75,11693.0,88.2508,88.3295,88.2311,88.3098,11693.0
2025-02-25 12:30:00,89.75,89.85,89.72,89.73,21443.0,88.3098,88.4082,88.2803,88.2902,21443.0
2025-02-25 12:35:00,89.73,89.75,89.69,89.72,19196.0,88.2902,88.3098,88.2508,88.2803,19196.0
2025-02-25 12:40:00,89.72,89.86,89.66,89.81,34343.0,88.2803,88.4181,88.2213,88.3689,34343.0
2025-02-25 12:45:00,89.81,89.95,89.81,89.92,20427.0,88.3689,88.5066,88.3689,88.4771,20427.0
2025-02-25 12:50:00,89.93,90.0,89.92,89.93,18285.0,88.487,88.5558,88.4771,88.487,18285.0
2025-02-25 12:55:00,89.95,90.02,89.82,89.89,25201.0,88.5066,88.5755,88.3787,88.4476,25201.0
2025-02-25 13:00:00,89.88,90.07,89.88,90.0,14603.0,88.4378,88.6247,88.4378,88.5558,14603.0
2025-02-25 13:05:00,90.01,90.15,90.0,90.14,18647.0,88.5657,88.7034,88.5558,88.6936,18647.0
2025-02-25 13:10:00,90.13,90.13,89.88,89.88,64857.0,88.6837,88.6837,88.4378,88.4378,64857.0
2025-02-25 13:15:00,89.87,89.99,89.85,89.91,17273.0,88.4279,88.546,88.4082,88.4673,17273.0
2025-02-25 13:20:00,89.91,90.01,89.9,89.99,13946.0,88.4673,88.5657,88.4574,88.546,13946.0
2025-02-25 13:25:00,89.98,90.03,89.94,90.0,12511.0,88.5362,88.5854,88.4968,88.5558,12511.0
2025-02-25 13:30:00,90.0,90.07,89.97,90.02,13783.0,88.5558,88.6247,88.5263,88.5755,13783.0
2025-02-25 13:35:00,90.03,90.21,90.01,90.18,22626.0,88.5854,88.7625,88.5657,88.7329,22626.0
2025-02-25 13:40:00,90.18,90.18,90.05,90.06,28713.0,88.7329,88.7329,88.605,88.6149,28713.0
2025-02-25 13:45:00,90.06,90.11,89.99,90.07,63025.0,88.6149,88.6641,88.546,88.6247,63025.0
2025-02-25 13:50:00,90.08,90.2,90.06,90.16,19339.0,88.6346,88.7526,88.6149,88.7133,19339.0
2025-02-25 13:55:00,90.17,90.17,90.1,90.15,15628.0,88.7231,88.7231,88.6542,88.7034,15628.0
2025-02-25 14:00:00,90.12,90.15,90.09,90.11,10563.0,88.6739,88.7034,88.6444,88.6641,10563.0
2025-02-25 14:05:00,90.11,90.15,90.08,90.15,36406.0,88.6641,88.7034,88.6346,88.7034,36406.0
2025-02-25 14:10:00,90.14,90.16,90.1,90.13,16715.0,88.6936,88.7133,88.6542,88.6837,16715.0
2025-02-25 14:15:00,90.1,90.2,90.09,90.15,19330.0,88.6542,88.7526,88.6444,88.7034,19330.0
2025-02-25 14:20:00,90.14,90.2,90.11,90.15,28612.0,88.6936,88.7526,88.6641,88.7034,28612.0
2025-02-25 14:25:00,90.16,90.16,90.04,90.11,29058.0,88.7133,88.7133,88.5952,88.6641,29058.0
2025-02-25 14:30:00,90.12,90.2,90.12,90.18,26696.0,88.6739,88.7526,88.6739,88.7329,26696.0
2025-02-25 14:35:00,90.19,90.31,90.17,90.3,58063.0,88.7428,88.8609,88.7231,88.851,58063.0
2025-02-25 14:40:00,90.29,90.44,90.26,90.44,79963.0,88.8412,88.9888,88.8117,88.9888,79963.0
2025-02-25 14:45:00,90.44,90.46,90.38,90.39,22620.0,88.9888,89.0085,88.9297,88.9396,22620.0
2025-02-25 14:50:00,90.39,90.46,90.37,90.39,20871.0,88.9396,89.0085,88.9199,88.9396,20871.0
2025-02-25 14:55:00,90.39,90.48,90.38,90.44,23118.0,88.9396,89.0281,88.9297,88.9888,23118.0
2025-02-25 15:00:00,90.45,90.45,90.29,90.32,29149.0,88.9986,88.9986,88.8412,88.8707,29149.0
2025-02-25 15:05:00,90.33,90.34,90.23,90.24,42152.0,88.8805,88.8904,88.7821,88.792,42152.0
2025-02-25 15:10:00,90.24,90.3,90.2,90.26,34321.0,88.792,88.851,88.7526,88.8117,34321.0
2025-02-25 15:15:00,90.26,90.45,90.25,90.44,37261.0,88.8117,88.9986,88.8018,88.9888,37261.0
2025-02-25 15:20:00,90.44,90.49,90.38,90.44,34312.0,88.9888,89.038,88.9297,88.9888,34312.0
2025-02-25 15:25:00,90.45,90.54,90.4,90.4,42666.0,88.9986,89.0872,88.9494,88.9494,42666.0
2025-02-25 15:30:00,90.4,90.43,90.37,90.4,32779.0,88.9494,88.9789,88.9199,88.9494,32779.0
2025-02-25 15:35:00,90.4,90.45,90.36,90.36,32796.0,88.9494,88.9986,88.9101,88.9101,32796.0
2025-02-25 15:40:00,90.36,90.36,90.12,90.15,83651.0,88.9101,88.9101,88.6739,88.7034,83651.0
2025-02-25 15:45:00,90.15,90.39,90.14,90.36,68704.0,88.7034,88.9396,88.6936,88.9101,68704.0
2025-02-25 15:50:00,90.36,90.49,90.36,90.46,102971.0,88.9101,89.038,88.9101,89.0085,102971.0
2025-02-25 15:55:00,90.46,90.65,90.43,90.51,222140.0,89.0085,89.1954,88.9789,89.0577,222140.0
2025-02-26 09:30:00,90.46,90.47,90.0,90.37,124978.0,89.0085,89.0183,88.5558,88.9199,124978.0
2025-02-26 09:35:00,90.37,90.37,90.13,90.28,18585.0,88.9199,88.9199,88.6837,88.8313,18585.0
2025-02-26 09:40:00,90.3,90.41,90.11,90.25,18378.0,88.851,88.9593,88.6641,88.8018,18378.0
2025-02-26 09:45:00,90.21,90.27,90.14,90.27,14876.0,88.7625,88.8215,88.6936,88.8215,14876.0
2025-02-26 09:50:00,90.29,90.29,90.01,90.01,15089.0,88.8412,88.8412,88.5657,88.5657,15089.0
2025-02-26 09:55:00,90.04,90.16,90.0,90.06,17467.0,88.5952,88.7133,88.5558,88.6149,17467.0
2025-02-26 10:00:00,90.13,90.22,90.1,90.2,23171.0,88.6837,88.7723,88.6542,88.7526,23171.0
2025-02-26 10:05:00,90.16,90.37,90.16,90.31,20839.0,88.7133,88.9199,88.7133,88.8609,20839.0
2025-02-26 10:10:00,90.31,90.47,90.27,90.45,27434.0,88.8609,89.0183,88.8215,88.9986,27434.0
2025-02-26 10:15:00,90.44,90.58,90.39,90.46,19574.0,88.9888,89.1265,88.9396,89.0085,19574.0
2025-02-26 10:20:00,90.46,90.72,90.46,90.65,27847.0,89.0085,89.2643,89.0085,89.1954,27847.0
2025-02-26 10:25:00,90.64,90.78,90.57,90.75,24992.0,89.1856,89.3233,89.1167,89.2938,24992.0
2025-02-26 10:30:00,90.77,90.89,90.76,90.88,15533.0,89.3135,89.4316,89.3036,89.4217,15533.0
2025-02-26 10:35:00,90.88,90.89,90.75,90.79,20257.0,89.4217,89.4316,89.2938,89.3332,20257.0
2025-02-26 10:40:00,90.77,90.84,90.7,90.83,12111.0,89.3135,89.3824,89.2446,89.3725,12111.0
2025-02-26 10:45:00,90.81,90.96,90.8,90.92,12109.0,89.3528,89.5004,89.343,89.4611,12109.0
2025-02-26 10:50:00,90.94,91.01,90.91,90.98,18789.0,89.4808,89.5496,89.4512,89.5201,18789.0
2025-02-26 10:55:00,90.98,90.98,90.87,90.92,18192.0,89.5201,89.5201,89.4119,89.4611,18192.0
2025-02-26 11:00:00,90.91,90.96,90.87,90.89,19665.0,89.4512,89.5004,89.4119,89.4316,19665.0
2025-02-26 11:05:00,90.9,90.98,90.88,90.92,11977.0,89.4414,89.5201,89.4217,89.4611,11977.0
2025-02-26 11:10:00,90.89,90.97,90.85,90.92,42561.0,89.4316,89.5103,89.3922,89.4611,42561.0
2025-02-26 11:15:00,90.93,91.08,90.93,91.04,15105.0,89.4709,89.6185,89.4709,89.5791,15105.0
2025-02-26 11:20:00,91.04,91.07,90.94,91.07,22073.0,89.5791,89.6087,89.4808,89.6087,22073.0
2025-02-26 11:25:00,91.06,91.11,91.01,91.06,19417.0,89.5988,89.648,89.5496,89.5988,19417.0
2025-02-26 11:30:00,91.04,91.06,90.92,91.03,17254.0,89.5791,89.5988,89.4611,89.5693,17254.0
2025-02-26 11:35:00,91.03,91.08,90.98,91.01,27138.0,89.5693,89.6185,89.5201,89.5496,27138.0
2025-02-26 11:40:00,91.01,91.05,90.84,90.87,10246.0,89.5496,89.589,89.3824,89.4119,10246.0
2025-02-26 11:45:00,90.88,90.96,90.82,90.83,13407.0,89.4217,89.5004,89.3627,89.3725,13407.0
2025-02-26 11:50:00,90.83,90.94,90.83,90.92,23069.0,89.3725,89.4808,89.3725,89.4611,23069.0
2025-02-26 11:55:00,90.93,90.93,90.85,90.86,12816.0,89.4709,89.4709,89.3922,89.402,12816.0
2025-02-26 12:00:00,90.9,90.94,90.86,90.92,13611.0,89.4414,89.4808,89.402,89.4611,13611.0
2025-02-26 12:05:00,90.92,90.97,90.88,90.97,17303.0,89.4611,89.5103,89.4217,89.5103,17303.0
2025-02-26 12:10:00,90.97,91.06,90.97,91.05,32919.0,89.5103,89.5988,89.5103,89.589,32919.0
2025-02-26 12:15:00,91.04,91.09,91.0,91.09,28331.0,89.5791,89.6283,89.5398,89.6283,28331.0
2025-02-26 12:20:00,91.07,91.09,90.97,91.07,24596.0,89.6087,89.6283,89.5103,89.6087,24596.0
2025-02-26 12:25:00,91.06,91.14,91.04,91.13,25048.0,89.5988,89.6775,89.5791,89.6677,25048.0
2025-02-26 12:30:00,91.14,91.17,90.96,91.0,31654.0,89.6775,89.7071,89.5004,89.5398,31654.0
2025-02-26 12:35:00,90.98,91.03,90.91,91.01,28194.0,89.5201,89.5693,89.4512,89.5496,28194.0
2025-02-26 12:40:00,91.01,91.13,91.0,91.13,22427.0,89.5496,89.6677,89.5398,89.6677,22427.0
2025-02-26 12:45:00,91.13,91.19,91.08,91.08,44086.0,89.6677,89.7267,89.6185,89.6185,44086.0
2025-02-26 12:50:00,91.07,91.07,90.95,90.99,22216.0,89.6087,89.6087,89.4906,89.5299,22216.0
2025-02-26 12:55:00,91.0,91.03,90.94,91.02,61831.0,89.5398,89.5693,89.4808,89.5595,61831.0
2025-02-26 13:00:00,91.02,91.1,91.01,91.1,16700.0,89.5595,89.6382,89.5496,89.6382,16700.0
2025-02-26 13:05:00,91.09,91.1,91.0,91.02,14760.0,89.6283,89.6382,89.5398,89.5595,14760.0
2025-02-26 13:10:00,91.02,91.04,90.96,91.03,18775.0,89.5595,89.5791,89.5004,89.5693,18775.0
2025-02-26 13:15:00,91.02,91.04,90.99,91.01,22007.0,89.5595,89.5791,89.5299,89.5496,22007.0
2025-02-26 13:20:00,91.01,91.08,91.01,91.05,9567.0,89.5496,89.6185,89.5496,89.589,9567.0
2025-02-26 13:25:00,91.05,91.07,90.98,91.02,19075.0,89.589,89.6087,89.5201,89.5595,19075.0
2025-02-26 13:30:00,91.03,91.04,90.99,91.0,33554.0,89.5693,89.5791,89.5299,89.5398,33554.0
2025-02-26 13:35:00,91.0,91.03,90.93,91.0,51779.0,89.5398,89.5693,89.4709,89.5398,51779.0
2025-02-26 13:40:00,91.0,91.01,90.93,90.97,27260.0,89.5398,89.5496,89.4709,89.5103,27260.0
2025-02-26 13:45:00,90.98,90.99,90.77,90.83,59790.0,89.5201,89.5299,89.3135,89.3725,59790.0
2025-02-26 13:50:00,90.84,90.93,90.83,90.87,27167.0,89.3824,89.4709,89.3725,89.4119,27167.0
2025-02-26 13:55:00,90.86,90.87,90.76,90.76,25066.0,89.402,89.4119,89.3036,89.3036,25066.0
2025-02-26 14:00:00,90.78,90.79,90.61,90.62,51744.0,89.3233,89.3332,89.156,89.1659,51744.0
2025-02-26 14:05:00,90.61,90.7,90.56,90.7,21129.0,89.156,89.2446,89.1068,89.2446,21129.0
2025-02-26 14:10:00,90.69,90.71,90.64,90.66,12388.0,89.2348,89.2544,89.1856,89.2052,12388.0
2025-02-26 14:15:00,90.65,90.7,90.63,90.64,19634.0,89.1954,89.2446,89.1757,89.1856,19634.0
2025-02-26 14:20:00,90.64,90.72,90.56,90.66,33165.0,89.1856,89.2643,89.1068,89.2052,33165.0
2025-02-26 14:25:00,90.66,90.71,90.64,90.68,16816.0,89.2052,89.2544,89.1856,89.2249,16816.0
2025-02-26 14:30:00,90.69,90.71,90.63,90.7,15156.0,89.2348,89.2544,89.1757,89.2446,15156.0
2025-02-26 14:35:00,90.7,90.71,90.65,90.68,32229.0,89.2446,89.2544,89.1954,89.2249,32229.0
2025-02-26 14:40:00,90.68,90.77,90.66,90.74,37249.0,89.2249,89.3135,89.2052,89.284,37249.0
2025-02-26 14:45:00,90.75,90.81,90.73,90.75,15981.0,89.2938,89.3528,89.2741,89.2938,15981.0
2025-02-26 14:50:00,90.75,90.77,90.71,90.76,14823.0,89.2938,89.3135,89.2544,89.3036,14823.0
2025-02-26 14:55:00,90.77,90.79,90.73,90.78,13553.0,89.3135,89.3332,89.2741,89.3233,13553.0
2025-02-26 15:00:00,90.79,90.93,90.79,90.92,19546.0,89.3332,89.4709,89.3332,89.4611,19546.0
2025-02-26 15:05:00,90.95,91.07,90.95,91.07,23199.0,89.4906,89.6087,89.4906,89.6087,23199.0
2025-02-26 15:10:00,91.05,91.16,91.05,91.09,20638.0,89.589,89.6972,89.589,89.6283,20638.0
2025-02-26 15:15:00,91.08,91.1,91.0,91.04,26951.0,89.6185,89.6382,89.5398,89.5791,26951.0
2025-02-26 15:20:00,91.03,91.11,91.0,91.06,25382.0,89.5693,89.648,89.5398,89.5988,25382.0
2025-02-26 15:25:00,91.07,91.1,90.98,90.99,40433.0,89.6087,89.6382,89.5201,89.5299,40433.0
2025-02-26 15:30:00,90.99,91.13,90.99,91.06,46095.0,89.5299,89.6677,89.5299,89.5988,46095.0
2025-02-26 15:35:00,91.04,91.18,91.0,91.08,59785.0,89.5791,89.7169,89.5398,89.6185,59785.0
2025-02-26 15:40:00,91.09,91.13,91.05,91.05,62349.0,89.6283,89.6677,89.589,89.589,62349.0
2025-02-26 15:45:00,91.06,91.09,90.95,90.95,52697.0,89.5988,89.6283,89.4906,89.4906,52697.0
2025-02-26 15:50:00,90.95,90.97,90.64,90.77,158208.0,89.4906,89.5103,89.1856,89.3135,158208.0
2025-02-26 15:55:00,90.78,90.87,90.53,90.64,295293.0,89.3233,89.4119,89.0773,89.1856,295293.0
2025-02-27 09:30:00,90.3,90.55,90.1,90.36,81031.0,88.851,89.097,88.6542,88.9101,81031.0
2025-02-27 09:35:00,90.37,90.9,90.37,90.69,34959.0,88.9199,89.4414,88.9199,89.2348,34959.0
2025-02-27 09:40:00,90.69,90.76,90.57,90.72,34199.0,89.2348,89.3036,89.1167,89.2643,34199.0
2025-02-27 09:45:00,90.7,90.84,90.57,90.74,51452.0,89.2446,89.3824,89.1167,89.284,51452.0
2025-02-27 09:50:00,90.74,90.86,90.61,90.85,19064.0,89.284,89.402,89.156,89.3922,19064.0
2025-02-27 09:55:00,90.84,91.05,90.82,91.03,29201.0,89.3824,89.589,89.3627,89.5693,29201.0
2025-02-27 10:00:00,91.05,91.14,90.62,90.65,67227.0,89.589,89.6775,89.1659,89.1954,67227.0
2025-02-27 10:05:00,90.65,90.67,90.32,90.48,40099.0,89.1954,89.2151,88.8707,89.0281,40099.0
2025-02-27 10:10:00,90.47,90.62,90.33,90.54,18233.0,89.0183,89.1659,88.8805,89.0872,18233.0
2025-02-27 10:15:00,90.58,90.8,90.49,90.74,14127.0,89.1265,89.343,89.038,89.284,14127.0
2025-02-27 10:20:00,90.76,90.77,90.58,90.59,27230.0,89.3036,89.3135,89.1265,89.1364,27230.0
2025-02-27 10:25:00,90.6,90.66,90.53,90.56,12040.0,89.1462,89.2052,89.0773,89.1068,12040.0
2025-02-27 10:30:00,90.54,90.71,90.5,90.68,23486.0,89.0872,89.2544,89.0478,89.2249,23486.0
2025-02-27 10:35:00,90.65,90.65,90.38,90.48,22740.0,89.1954,89.1954,88.9297,89.0281,22740.0
2025-02-27 10:40:00,90.46,90.61,90.45,90.6,14166.0,89.0085,89.156,88.9986,89.1462,14166.0
2025-02-27 10:45:00,90.59,90.72,90.59,90.67,12703.0,89.1364,89.2643,89.1364,89.2151,12703.0
2025-02-27 10:50:00,90.66,90.71,90.6,90.63,13050.0,89.2052,89.2544,89.1462,89.1757,13050.0
2025-02-27 10:55:00,90.62,90.77,90.53,90.63,35140.0,89.1659,89.3135,89.0773,89.1757,35140.0
2025-02-27 11:00:00,90.63,90.82,90.62,90.81,24955.0,89.1757,89.3627,89.1659,89.3528,24955.0
2025-02-27 11:05:00,90.79,90.82,90.64,90.64,26664.0,89.3332,89.3627,89.1856,89.1856,26664.0
2025-02-27 11:10:00,90.65,90.85,90.64,90.85,34492.0,89.1954,89.3922,89.1856,89.3922,34492.0
2025-02-27 11:15:00,90.86,90.95,90.84,90.9,39399.0,89.402,89.4906,89.3824,89.4414,39399.0
2025-02-27 11:20:00,90.89,90.9,90.74,90.86,24960.0,89.4316,89.4414,89.284,89.402,24960.0
2025-02-27 11:25:00,90.84,90.85,90.73,90.8,27303.0,89.3824,89.3922,89.2741,89.343,27303.0
2025-02-27 11:30:00,90.8,90.83,90.68,90.81,22415.0,89.343,89.3725,89.2249,89.3528,22415.0
2025-02-27 11:35:00,90.81,90.85,90.74,90.77,22217.0,89.3528,89.3922,89.284,89.3135,22217.0
2025-02-27 11:40:00,90.76,90.85,90.7,90.71,18201.0,89.3036,89.3922,89.2446,89.2544,18201.0
2025-02-27 11:45:00,90.67,90.68,90.53,90.57,12220.0,89.2151,89.2249,89.0773,89.1167,12220.0
2025-02-27 11:50:00,90.58,90.59,90.54,90.57,30926.0,89.1265,89.1364,89.0872,89.1167,30926.0
2025-02-27 11:55:00,90.56,90.64,90.55,90.6,9099.0,89.1068,89.1856,89.097,89.1462,9099.0
2025-02-27 12:00:00,90.59,90.68,90.57,90.68,11431.0,89.1364,89.2249,89.1167,89.2249,11431.0
2025-02-27 12:05:00,90.7,90.71,90.6,90.61,9700.0,89.2446,89.2544,89.1462,89.156,9700.0
2025-02-27 12:10:00,90.6,90.63,90.57,90.6,18018.0,89.1462,89.1757,89.1167,89.1462,18018.0
2025-02-27 12:15:00,90.6,90.6,90.55,90.56,10694.0,89.1462,89.1462,89.097,89.1068,10694.0
2025-02-27 12:20:00,90.55,90.63,90.53,90.63,15084.0,89.097,89.1757,89.0773,89.1757,15084.0
2025-02-27 12:25:00,90.63,90.8,90.62,90.79,29517.0,89.1757,89.343,89.1659,89.3332,29517.0
2025-02-27 12:30:00,90.8,90.86,90.79,90.8,14465.0,89.343,89.402,89.3332,89.343,14465.0
2025-02-27 12:35:00,90.8,90.89,90.79,90.86,12554.0,89.343,89.4316,89.3332,89.402,12554.0
2025-02-27 12:40:00,90.85,90.85,90.71,90.73,17116.0,89.3922,89.3922,89.2544,89.2741,17116.0
2025-02-27 12:45:00,90.73,90.75,90.69,90.69,19024.0,89.2741,89.2938,89.2348,89.2348,19024.0
2025-02-27 12:50:00,90.7,90.78,90.68,90.77,13367.0,89.2446,89.3233,89.2249,89.3135,13367.0
2025-02-27 12:55:00,90.77,90.86,90.77,90.83,6164.0,89.3135,89.402,89.3135,89.3725,6164.0
2025-02-27 13:00:00,90.84,91.0,90.84,90.96,29075.0,89.3824,89.5398,89.3824,89.5004,29075.0
2025-02-27 13:05:00,90.97,90.99,90.91,90.94,21902.0,89.5103,89.5299,89.4512,89.4808,21902.0
2025-02-27 13:10:00,90.95,91.04,90.92,90.98,12224.0,89.4906,89.5791,89.4611,89.5201,12224.0
2025-02-27 13:15:00,90.98,91.06,90.98,91.06,15049.0,89.5201,89.5988,89.5201,89.5988,15049.0
2025-02-27 13:20:00,91.06,91.23,91.05,91.22,15126.0,89.5988,89.7661,89.589,89.7563,15126.0
2025-02-27 13:25:00,91.22,91.22,91.11,91.12,17291.0,89.7563,89.7563,89.648,89.6579,17291.0
2025-02-27 13:30:00,91.12,91.19,91.09,91.19,39448.0,89.6579,89.7267,89.6283,89.7267,39448.0
2025-02-27 13:35:00,91.17,91.2,91.14,91.2,22779.0,89.7071,89.7366,89.6775,89.7366,22779.0
2025-02-27 13:40:00,91.2,91.25,91.16,91.18,23686.0,89.7366,89.7858,89.6972,89.7169,23686.0
2025-02-27 13:45:00,91.18,91.25,91.18,91.24,17369.0,89.7169,89.7858,89.7169,89.7759,17369.0
2025-02-27 13:50:00,91.25,91.28,91.19,91.19,18980.0,89.7858,89.8153,89.7267,89.7267,18980.0
2025-02-27 13:55:00,91.2,91.27,91.18,91.2,18706.0,89.7366,89.8055,89.7169,89.7366,18706.0
2025-02-27 14:00:00,91.2,91.25,91.14,91.15,38249.0,89.7366,89.7858,89.6775,89.6874,38249.0
2025-02-27 14:05:00,91.14,91.18,91.1,91.13,34104.0,89.6775,89.7169,89.6382,89.6677,34104.0
2025-02-27 14:10:00,91.13,91.15,91.1,91.11,34508.0,89.6677,89.6874,89.6382,89.648,34508.0
2025-02-27 14:15:00,91.1,91.14,91.07,91.1,20719.0,89.6382,89.6775,89.6087,89.6382,20719.0
2025-02-27 14:20:00,91.1,91.15,91.06,91.13,40095.0,89.6382,89.6874,89.5988,89.6677,40095.0
2025-02-27 14:25:00,91.12,91.2,91.04,91.05,43962.0,89.6579,89.7366,89.5791,89.589,43962.0
2025-02-27 14:30:00,91.04,91.04,90.87,90.95,40178.0,89.5791,89.5791,89.4119,89.4906,40178.0
2025-02-27 14:35:00,90.95,91.02,90.94,90.98,74091.0,89.4906,89.5595,89.4808,89.5201,74091.0
2025-02-27 14:40:00,90.98,90.98,90.78,90.8,38181.0,89.5201,89.5201,89.3233,89.343,38181.0
2025-02-27 14:45:00,90.84,90.94,90.77,90.79,43692.0,89.3824,89.4808,89.3135,89.3332,43692.0
2025-02-27 14:50:00,90.79,90.87,90.7,90.8,24484.0,89.3332,89.4119,89.2446,89.343,24484.0
2025-02-27 14:55:00,90.8,90.86,90.76,90.82,31938.0,89.343,89.402,89.3036,89.3627,31938.0
2025-02-27 15:00:00,90.8,90.82,90.66,90.76,56593.0,89.343,89.3627,89.2052,89.3036,56593.0
2025-02-27 15:05:00,90.75,90.87,90.75,90.84,39258.0,89.2938,89.4119,89.2938,89.3824,39258.0
2025-02-27 15:10:00,90.83,90.83,90.67,90.69,39056.0,89.3725,89.3725,89.2151,89.2348,39056.0
2025-02-27 15:15:00,90.7,90.7,90.6,90.67,46745.0,89.2446,89.2446,89.1462,89.2151,46745.0
2025-02-27 15:20:00,90.67,90.76,90.58,90.59,58112.0,89.2151,89.3036,89.1265,89.1364,58112.0
2025-02-27 15:25:00,90.59,90.61,90.42,90.42,52738.0,89.1364,89.156,88.9691,88.9691,52738.0
2025-02-27 15:30:00,90.43,90.64,90.43,90.59,40729.0,88.9789,89.1856,88.9789,89.1364,40729.0
2025-02-27 15:35:00,90.6,90.63,90.44,90.45,48299.0,89.1462,89.1757,88.9888,88.9986,48299.0
2025-02-27 15:40:00,90.44,90.67,90.43,90.66,49406.0,88.9888,89.2151,88.9789,89.2052,49406.0
2025-02-27 15:45:00,90.65,90.77,90.6,90.77,38647.0,89.1954,89.3135,89.1462,89.3135,38647.0
2025-02-27 15:50:00,90.74,90.76,90.6,90.68,73868.0,89.284,89.3036,89.1462,89.2249,73868.0
2025-02-27 15:55:00,90.67,90.77,90.51,90.75,273003.0,89.2151,89.3135,89.0577,89.2938,273003.0
2025-02-28 09:30:00,91.55,92.4,91.49,92.18,207861.0,90.081,90.9173,90.0219,90.7009,207861.0
2025-02-28 09:35:00,92.15,92.18,91.4,91.51,45447.0,90.6713,90.7009,89.9334,90.0416,45447.0
2025-02-28 09:40:00,91.51,91.51,91.1,91.19,55198.0,90.0416,90.0416,89.6382,89.7267,55198.0
2025-02-28 09:45:00,91.22,91.24,90.95,91.0,110390.0,89.7563,89.7759,89.4906,89.5398,110390.0
2025-02-28 09:50:00,91.0,91.27,90.98,91.18,68424.0,89.5398,89.8055,89.5201,89.7169,68424.0
2025-02-28 09:55:00,91.18,91.46,91.14,91.44,136693.0,89.7169,89.9924,89.6775,89.9727,136693.0
2025-02-28 10:00:00,91.45,91.59,91.19,91.33,59445.0,89.9826,90.1203,89.7267,89.8645,59445.0
2025-02-28 10:05:00,91.33,91.37,91.16,91.26,38130.0,89.8645,89.9039,89.6972,89.7956,38130.0
2025-02-28 10:10:00,91.27,91.39,91.08,91.13,47832.0,89.8055,89.9235,89.6185,89.6677,47832.0
2025-02-28 10:15:00,91.13,91.13,90.91,91.11,49143.0,89.6677,89.6677,89.4512,89.648,49143.0
2025-02-28 10:20:00,91.11,91.4,91.09,91.39,62405.0,89.648,89.9334,89.6283,89.9235,62405.0
2025-02-28 10:25:00,91.39,91.4,91.13,91.13,51820.0,89.9235,89.9334,89.6677,89.6677,51820.0
2025-02-28 10:30:00,91.12,91.23,91.01,91.22,71867.0,89.6579,89.7661,89.5496,89.7563,71867.0
2025-02-28 10:35:00,91.22,91.36,91.15,91.32,66641.0,89.7563,89.894,89.6874,89.8547,66641.0
2025-02-28 10:40:00,91.32,91.32,91.15,91.18,45720.0,89.8547,89.8547,89.6874,89.7169,45720.0
2025-02-28 10:45:00,91.17,91.18,91.02,91.09,50978.0,89.7071,89.7169,89.5595,89.6283,50978.0
2025-02-28 10:50:00,91.09,91.23,91.08,91.2,59254.0,89.6283,89.7661,89.6185,89.7366,59254.0
2025-02-28 10:55:00,91.2,91.33,91.2,91.26,50411.0,89.7366,89.8645,89.7366,89.7956,50411.0
2025-02-28 11:00:00,91.26,91.28,91.19,91.27,28843.0,89.7956,89.8153,89.7267,89.8055,28843.0
2025-02-28 11:05:00,91.28,91.47,91.28,91.34,47786.0,89.8153,90.0022,89.8153,89.8743,47786.0
2025-02-28 11:10:00,91.34,91.35,91.18,91.18,66332.0,89.8743,89.8842,89.7169,89.7169,66332.0
2025-02-28 11:15:00,91.19,91.2,91.14,91.16,41767.0,89.7267,89.7366,89.6775,89.6972,41767.0
2025-02-28 11:20:00,91.17,91.17,91.07,91.11,49215.0,89.7071,89.7071,89.6087,89.648,49215.0
2025-02-28 11:25:00,91.11,91.11,90.99,91.0,41417.0,89.648,89.648,89.5299,89.5398,41417.0
2025-02-28 11:30:00,90.99,91.12,90.99,91.08,37456.0,89.5299,89.6579,89.5299,89.6185,37456.0
2025-02-28 11:35:00,91.08,91.08,90.88,90.91,36746.0,89.6185,89.6185,89.4217,89.4512,36746.0
2025-02-28 11:40:00,90.89,90.96,90.88,90.94,34619.0,89.4316,89.5004,89.4217,89.4808,34619.0
2025-02-28 11:45:00,90.94,91.04,90.89,91.04,25469.0,89.4808,89.5791,89.4316,89.5791,25469.0
2025-02-28 11:50:00,91.02,91.1,91.0,91.05,28022.0,89.5595,89.6382,89.5398,89.589,28022.0
2025-02-28 11:55:00,91.05,91.05,90.89,90.91,36081.0,89.589,89.589,89.4316,89.4512,36081.0
2025-02-28 12:00:00,90.92,90.97,90.78,90.78,22703.0,89.4611,89.5103,89.3233,89.3233,22703.0
2025-02-28 12:05:00,90.79,90.83,90.72,90.73,17277.0,89.3332,89.3725,89.2643,89.2741,17277.0
2025-02-28 12:10:00,90.72,90.83,90.66,90.68,31013.0,89.2643,89.3725,89.2052,89.2249,31013.0
2025-02-28 12:15:00,90.68,90.87,90.68,90.83,29721.0,89.2249,89.4119,89.2249,89.3725,29721.0
2025-02-28 12:20:00,90.83,90.85,90.66,90.66,22605.0,89.3725,89.3922,89.2052,89.2052,22605.0
2025-02-28 12:25:00,90.66,90.66,90.56,90.59,18226.0,89.2052,89.2052,89.1068,89.1364,18226.0
2025-02-28 12:30:00,90.59,90.62,90.55,90.62,16870.0,89.1364,89.1659,89.097,89.1659,16870.0
2025-02-28 12:35:00,90.62,90.63,90.48,90.48,29895.0,89.1659,89.1757,89.0281,89.0281,29895.0
2025-02-28 12:40:00,90.5,90.5,90.32,90.38,23912.0,89.0478,89.0478,88.8707,88.9297,23912.0
2025-02-28 12:45:00,90.38,90.4,90.29,90.37,21648.0,88.9297,88.9494,88.8412,88.9199,21648.0
2025-02-28 12:50:00,90.37,90.43,90.35,90.41,24525.0,88.9199,88.9789,88.9002,88.9593,24525.0
2025-02-28 12:55:00,90.41,90.42,90.36,90.41,28786.0,88.9593,88.9691,88.9101,88.9593,28786.0
2025-02-28 13:00:00,90.42,90.43,90.36,90.38,13264.0,88.9691,88.9789,88.9101,88.9297,13264.0
2025-02-28 13:05:00,90.37,90.47,90.34,90.43,38391.0,88.9199,89.0183,88.8904,88.9789,38391.0
2025-02-28 13:10:00,90.43,90.6,90.4,90.6,24189.0,88.9789,89.1462,88.9494,89.1462,24189.0
2025-02-28 13:15:00,90.6,90.64,90.54,90.54,17515.0,89.1462,89.1856,89.0872,89.0872,17515.0
2025-02-28 13:20:00,90.54,90.57,90.41,90.41,33825.0,89.0872,89.1167,88.9593,88.9593,33825.0
2025-02-28 13:25:00,90.41,90.52,90.41,90.52,22207.0,88.9593,89.0675,88.9593,89.0675,22207.0
2025-02-28 13:30:00,90.52,90.68,90.51,90.67,24145.0,89.0675,89.2249,89.0577,89.2151,24145.0
2025-02-28 13:35:00,90.69,90.7,90.54,90.54,36127.0,89.2348,89.2446,89.0872,89.0872,36127.0
2025-02-28 13:40:00,90.54,90.68,90.5,90.66,32503.0,89.0872,89.2249,89.0478,89.2052,32503.0
2025-02-28 13:45:00,90.67,90.78,90.64,90.74,25749.0,89.2151,89.3233,89.1856,89.284,25749.0
2025-02-28 13:50:00,90.73,90.79,90.69,90.7,38362.0,89.2741,89.3332,89.2348,89.2446,38362.0
2025-02-28 13:55:00,90.7,90.71,90.48,90.48,28587.0,89.2446,89.2544,89.0281,89.0281,28587.0
2025-02-28 14:00:00,90.47,90.68,90.46,90.68,54145.0,89.0183,89.2249,89.0085,89.2249,54145.0
2025-02-28 14:05:00,90.68,90.86,90.67,90.74,76506.0,89.2249,89.402,89.2151,89.284,76506.0
2025-02-28 14:10:00,90.72,90.79,90.68,90.72,18139.0,89.2643,89.3332,89.2249,89.2643,18139.0
2025-02-28 14:15:00,90.73,90.85,90.72,90.84,21515.0,89.2741,89.3922,89.2643,89.3824,21515.0
2025-02-28 14:20:00,90.82,90.84,90.73,90.81,17177.0,89.3627,89.3824,89.2741,89.3528,17177.0
2025-02-28 14:25:00,90.82,90.88,90.81,90.83,24990.0,89.3627,89.4217,89.3528,89.3725,24990.0
2025-02-28 14:30:00,90.83,90.86,90.78,90.8,44357.0,89.3725,89.402,89.3233,89.343,44357.0
2025-02-28 14:35:00,90.8,90.88,90.8,90.84,39397.0,89.343,89.4217,89.343,89.3824,39397.0
2025-02-28 14:40:00,90.84,90.89,90.8,90.86,12746.0,89.3824,89.4316,89.343,89.402,12746.0
2025-02-28 14:45:00,90.85,91.02,90.84,91.01,29023.0,89.3922,89.5595,89.3824,89.5496,29023.0
2025-02-28 14:50:00,91.02,91.08,90.99,91.08,68616.0,89.5595,89.6185,89.5299,89.6185,68616.0
2025-02-28 14:55:00,91.08,91.15,91.07,91.13,27644.0,89.6185,89.6874,89.6087,89.6677,27644.0
2025-02-28 15:00:00,91.14,91.16,91.1,91.14,34231.0,89.6775,89.6972,89.6382,89.6775,34231.0
2025-02-28 15:05:00,91.14,91.15,91.08,91.09,59418.0,89.6775,89.6874,89.6185,89.6283,59418.0
2025-02-28 15:10:00,91.11,91.14,91.01,91.04,25524.0,89.648,89.6775,89.5496,89.5791,25524.0
2025-02-28 15:15:00,91.03,91.04,90.91,90.92,65280.0,89.5693,89.5791,89.4512,89.4611,65280.0
2025-02-28 15:20:00,90.91,91.0,90.9,90.98,47992.0,89.4512,89.5398,89.4414,89.5201,47992.0
2025-02-28 15:25:00,90.98,91.23,90.96,91.23,76988.0,89.5201,89.7661,89.5004,89.7661,76988.0
2025-02-28 15:30:00,91.23,91.3,91.15,91.16,66752.0,89.7661,89.835,89.6874,89.6972,66752.0
2025-02-28 15:35:00,91.14,91.28,91.09,91.27,29093.0,89.6775,89.8153,89.6283,89.8055,29093.0
2025-02-28 15:40:00,91.27,91.47,91.25,91.41,53465.0,89.8055,90.0022,89.7858,89.9432,53465.0
2025-02-28 15:45:00,91.4,91.55,91.39,91.55,60461.0,89.9334,90.081,89.9235,90.081,60461.0
2025-02-28 15:50:00,91.55,91.82,91.53,91.73,139659.0,90.081,90.3466,90.0613,90.2581,139659.0
2025-02-28 15:55:00,91.71,92.22,91.7,92.01,556231.0,90.2384,90.7402,90.2286,90.5336,556231.0
2025-03-03 09:30:00,92.67,93.4,92.3,93.28,263932.0,91.183,91.9013,90.8189,91.7832,263932.0
2025-03-03 09:35:00,93.22,93.38,93.04,93.18,68597.0,91.7242,91.8816,91.5471,91.6848,68597.0
2025-03-03 09:40:00,93.18,93.53,93.12,93.24,50181.0,91.6848,92.0292,91.6258,91.7438,50181.0
2025-03-03 09:45:00,93.23,93.53,93.22,93.53,84896.0,91.734,92.0292,91.7242,92.0292,84896.0
2025-03-03 09:50:00,93.53,94.13,93.53,94.13,150986.0,92.0292,92.6196,92.0292,92.6196,150986.0
2025-03-03 09:55:00,94.13,94.27,94.07,94.16,90922.0,92.6196,92.7573,92.5605,92.6491,90922.0
2025-03-03 10:00:00,94.18,94.28,93.92,93.97,261395.0,92.6688,92.7672,92.4129,92.4621,261395.0
2025-03-03 10:05:00,94.0,94.47,93.98,94.38,117405.0,92.4916,92.9541,92.472,92.8656,117405.0
2025-03-03 10:10:00,94.37,94.39,93.81,94.02,70393.0,92.8557,92.8754,92.3047,92.5113,70393.0
2025-03-03 10:15:00,94.0,94.26,93.97,94.16,81495.0,92.4916,92.7475,92.4621,92.6491,81495.0
2025-03-03 10:20:00,94.16,94.26,94.12,94.22,63771.0,92.6491,92.7475,92.6097,92.7081,63771.0
2025-03-03 10:25:00,94.23,94.34,94.16,94.34,30251.0,92.718,92.8262,92.6491,92.8262,30251.0
2025-03-03 10:30:00,94.35,94.38,94.13,94.26,38006.0,92.836,92.8656,92.6196,92.7475,38006.0
2025-03-03 10:35:00,94.26,94.29,94.16,94.26,47614.0,92.7475,92.777,92.6491,92.7475,47614.0
2025-03-03 10:40:00,94.26,94.36,94.19,94.33,82459.0,92.7475,92.8459,92.6786,92.8164,82459.0
2025-03-03 10:45:00,94.33,94.33,94.2,94.26,85361.0,92.8164,92.8164,92.6884,92.7475,85361.0
2025-03-03 10:50:00,94.25,94.33,94.19,94.23,61343.0,92.7376,92.8164,92.6786,92.718,61343.0
2025-03-03 10:55:00,94.25,94.42,94.25,94.41,33166.0,92.7376,92.9049,92.7376,92.8951,33166.0
2025-03-03 11:00:00,94.44,94.48,94.39,94.44,56749.0,92.9246,92.9639,92.8754,92.9246,56749.0
2025-03-03 11:05:00,94.45,94.46,94.2,94.39,166639.0,92.9344,92.9443,92.6884,92.8754,166639.0
2025-03-03 11:10:00,94.39,94.5,94.36,94.45,30561.0,92.8754,92.9836,92.8459,92.9344,30561.0
2025-03-03 11:15:00,94.45,94.51,94.35,94.47,32832.0,92.9344,92.9935,92.836,92.9541,32832.0
2025-03-03 11:20:00,94.47,94.5,94.36,94.47,43712.0,92.9541,92.9836,92.8459,92.9541,43712.0
2025-03-03 11:25:00,94.47,94.47,94.26,94.29,39995.0,92.9541,92.9541,92.7475,92.777,39995.0
2025-03-03 11:30:00,94.28,94.38,94.17,94.36,59097.0,92.7672,92.8656,92.6589,92.8459,59097.0
2025-03-03 11:35:00,94.37,94.45,94.26,94.27,17073.0,92.8557,92.9344,92.7475,92.7573,17073.0
2025-03-03 11:40:00,94.27,94.29,94.15,94.18,24063.0,92.7573,92.777,92.6392,92.6688,24063.0
2025-03-03 11:45:00,94.16,94.33,94.16,94.33,29564.0,92.6491,92.8164,92.6491,92.8164,29564.0
2025-03-03 11:50:00,94.33,94.35,94.2,94.29,17843.0,92.8164,92.836,92.6884,92.777,17843.0
2025-03-03 11:55:00,94.29,94.34,94.24,94.28,27370.0,92.777,92.8262,92.7278,92.7672,27370.0
2025-03-03 12:00:00,94.29,94.39,94.25,94.39,27805.0,92.777,92.8754,92.7376,92.8754,27805.0
2025-03-03 12:05:00,94.4,94.5,94.34,94.49,20226.0,92.8852,92.9836,92.8262,92.9738,20226.0
2025-03-03 12:10:00,94.49,94.57,94.49,94.52,40545.0,92.9738,93.0525,92.9738,93.0033,40545.0
2025-03-03 12:15:00,94.53,94.58,94.49,94.55,28449.0,93.0131,93.0623,92.9738,93.0328,28449.0
2025-03-03 12:20:00,94.56,94.63,94.54,94.6,27668.0,93.0427,93.1115,93.023,93.082,27668.0
2025-03-03 12:25:00,94.6,94.6,94.48,94.53,27008.0,93.082,93.082,92.9639,93.0131,27008.0
2025-03-03 12:30:00,94.53,94.56,94.51,94.54,17309.0,93.0131,93.0427,92.9935,93.023,17309.0
2025-03-03 12:35:00,94.54,94.61,94.52,94.59,33387.0,93.023,93.0919,93.0033,93.0722,33387.0
2025-03-03 12:40:00,94.59,94.61,94.53,94.61,20141.0,93.0722,93.0919,93.0131,93.0919,20141.0
2025-03-03 12:45:00,94.61,94.72,94.58,94.72,22331.0,93.0919,93.2001,93.0623,93.2001,22331.0
2025-03-03 12:50:00,94.72,94.75,94.58,94.6,38868.0,93.2001,93.2296,93.0623,93.082,38868.0
2025-03-03 12:55:00,94.6,94.65,94.52,94.54,118297.0,93.082,93.1312,93.0033,93.023,118297.0
2025-03-03 13:00:00,94.52,94.62,94.49,94.61,31602.0,93.0033,93.1017,92.9738,93.0919,31602.0
2025-03-03 13:05:00,94.61,94.62,94.54,94.61,22209.0,93.0919,93.1017,93.023,93.0919,22209.0
2025-03-03 13:10:00,94.62,94.71,94.59,94.63,64952.0,93.1017,93.1903,93.0722,93.1115,64952.0
2025-03-03 13:15:00,94.63,94.7,94.6,94.68,37282.0,93.1115,93.1804,93.082,93.1607,37282.0
2025-03-03 13:20:00,94.66,94.86,94.63,94.84,77530.0,93.1411,93.3379,93.1115,93.3182,77530.0
2025-03-03 13:25:00,94.84,94.93,94.61,94.68,615219.0,93.3182,93.4067,93.0919,93.1607,615219.0
2025-03-03 13:30:00,94.66,94.66,94.29,94.29,103079.0,93.1411,93.1411,92.777,92.777,103079.0
2025-03-03 13:35:00,94.29,94.38,94.23,94.33,26929.0,92.777,92.8656,92.718,92.8164,26929.0
2025-03-03 13:40:00,94.33,94.41,94.29,94.4,24847.0,92.8164,92.8951,92.777,92.8852,24847.0
2025-03-03 13:45:00,94.39,94.45,94.31,94.36,56582.0,92.8754,92.9344,92.7967,92.8459,56582.0
2025-03-03 13:50:00,94.36,94.43,94.33,94.37,46520.0,92.8459,92.9148,92.8164,92.8557,46520.0
2025-03-03 13:55:00,94.37,94.37,94.1,94.18,49556.0,92.8557,92.8557,92.59,92.6688,49556.0
2025-03-03 14:00:00,94.18,94.4,94.13,94.38,52857.0,92.6688,92.8852,92.6196,92.8656,52857.0
2025-03-03 14:05:00,94.37,94.45,94.33,94.34,66699.0,92.8557,92.9344,92.8164,92.8262,66699.0
2025-03-03 14:10:00,94.34,94.46,94.34,94.43,44883.0,92.8262,92.9443,92.8262,92.9148,44883.0
2025-03-03 14:15:00,94.44,94.46,94.28,94.32,29183.0,92.9246,92.9443,92.7672,92.8065,29183.0
2025-03-03 14:20:00,94.32,94.42,94.29,94.38,78094.0,92.8065,92.9049,92.777,92.8656,78094.0
2025-03-03 14:25:00,94.38,94.39,94.06,94.08,134101.0,92.8656,92.8754,92.5507,92.5704,134101.0
2025-03-03 14:30:00,94.05,94.21,94.05,94.06,109825.0,92.5408,92.6983,92.5408,92.5507,109825.0
2025-03-03 14:35:00,94.08,94.17,93.9,94.15,315822.0,92.5704,92.6589,92.3933,92.6392,315822.0
2025-03-03 14:40:00,94.15,94.37,94.13,94.36,33373.0,92.6392,92.8557,92.6196,92.8459,33373.0
2025-03-03 14:45:00,94.39,94.39,94.21,94.23,20799.0,92.8754,92.8754,92.6983,92.718,20799.0
2025-03-03 14:50:00,94.23,94.24,93.92,94.0,28043.0,92.718,92.7278,92.4129,92.4916,28043.0
2025-03-03 14:55:00,94.01,94.08,93.95,94.02,38549.0,92.5015,92.5704,92.4425,92.5113,38549.0
2025-03-03 15:00:00,94.01,94.07,93.86,93.87,54042.0,92.5015,92.5605,92.3539,92.3637,54042.0
2025-03-03 15:05:00,93.88,93.91,93.78,93.84,39567.0,92.3736,92.4031,92.2752,92.3342,39567.0
2025-03-03 15:10:00,93.84,93.86,93.68,93.69,149703.0,92.3342,92.3539,92.1768,92.1866,149703.0
2025-03-03 15:15:00,93.69,93.74,93.59,93.66,50909.0,92.1866,92.2358,92.0882,92.1571,50909.0
2025-03-03 15:20:00,93.65,93.81,93.61,93.75,90645.0,92.1473,92.3047,92.1079,92.2457,90645.0
2025-03-03 15:25:00,93.76,93.79,93.55,93.62,38857.0,92.2555,92.285,92.0489,92.1177,38857.0
2025-03-03 15:30:00,93.62,93.7,93.56,93.65,55667.0,92.1177,92.1965,92.0587,92.1473,55667.0
2025-03-03 15:35:00,93.65,93.66,93.47,93.47,73583.0,92.1473,92.1571,91.9702,91.9702,73583.0
2025-03-03 15:40:00,93.47,93.72,93.4,93.7,91133.0,91.9702,92.2161,91.9013,92.1965,91133.0
2025-03-03 15:45:00,93.69,93.94,93.68,93.85,96879.0,92.1866,92.4326,92.1768,92.3441,96879.0
2025-03-03 15:50:00,93.85,94.02,93.78,93.98,127120.0,92.3441,92.5113,92.2752,92.472,127120.0
2025-03-03 15:55:00,93.99,94.3,93.99,94.3,490764.0,92.4818,92.7868,92.4818,92.7868,490764.0
2025-03-04 09:30:00,94.75,95.38,94.62,95.2,428165.0,93.2296,93.8495,93.1017,93.6724,428165.0
2025-03-04 09:35:00,95.25,95.38,94.9,95.18,204537.0,93.7216,93.8495,93.3772,93.6527,204537.0
2025-03-04 09:40:00,95.17,95.57,95.0,95.14,145596.0,93.6429,94.0365,93.4756,93.6134,145596.0
2025-03-04 09:45:00,95.14,95.31,95.08,95.16,112946.0,93.6134,93.7806,93.5543,93.633,112946.0
2025-03-04 09:50:00,95.15,95.2,95.0,95.19,56889.0,93.6232,93.6724,93.4756,93.6626,56889.0
2025-03-04 09:55:00,95.2,95.22,94.63,94.79,149256.0,93.6724,93.6921,93.1115,93.269,149256.0
2025-03-04 10:00:00,94.74,95.07,94.63,94.86,95291.0,93.2198,93.5445,93.1115,93.3379,95291.0
2025-03-04 10:05:00,94.87,95.0,94.2,94.23,76947.0,93.3477,93.4756,92.6884,92.718,76947.0
2025-03-04 10:10:00,94.19,94.41,94.14,94.23,68254.0,92.6786,92.8951,92.6294,92.718,68254.0
2025-03-04 10:15:00,94.24,94.32,94.09,94.16,58541.0,92.7278,92.8065,92.5802,92.6491,58541.0
2025-03-04 10:20:00,94.14,94.29,93.97,94.28,46503.0,92.6294,92.777,92.4621,92.7672,46503.0
2025-03-04 10:25:00,94.26,94.37,94.12,94.17,67212.0,92.7475,92.8557,92.6097,92.6589,67212.0
2025-03-04 10:30:00,94.17,94.25,94.06,94.07,79009.0,92.6589,92.7376,92.5507,92.5605,79009.0
2025-03-04 10:35:00,94.06,94.09,93.9,93.91,44703.0,92.5507,92.5802,92.3933,92.4031,44703.0
2025-03-04 10:40:00,93.93,93.97,93.76,93.84,63218.0,92.4228,92.4621,92.2555,92.3342,63218.0
2025-03-04 10:45:00,93.85,93.86,93.52,93.79,28408.0,92.3441,92.3539,92.0194,92.285,28408.0
2025-03-04 10:50:00,93.78,93.79,93.58,93.74,21740.0,92.2752,92.285,92.0784,92.2358,21740.0
2025-03-04 10:55:00,93.73,93.76,93.52,93.62,27978.0,92.226,92.2555,92.0194,92.1177,27978.0
2025-03-04 11:00:00,93.63,93.82,93.58,93.82,46364.0,92.1276,92.3145,92.0784,92.3145,46364.0
2025-03-04 11:05:00,93.8,93.81,93.58,93.58,28616.0,92.2949,92.3047,92.0784,92.0784,28616.0
2025-03-04 11:10:00,93.58,93.76,93.51,93.65,44225.0,92.0784,92.2555,92.0095,92.1473,44225.0
2025-03-04 11:15:00,93.63,93.77,93.57,93.59,35617.0,92.1276,92.2653,92.0685,92.0882,35617.0
2025-03-04 11:20:00,93.58,93.79,93.58,93.68,62041.0,92.0784,92.285,92.0784,92.1768,62041.0
2025-03-04 11:25:00,93.67,93.76,93.57,93.74,43106.0,92.1669,92.2555,92.0685,92.2358,43106.0
2025-03-04 11:30:00,93.75,93.82,93.65,93.69,20260.0,92.2457,92.3145,92.1473,92.1866,20260.0
2025-03-04 11:35:00,93.68,93.74,93.54,93.55,31721.0,92.1768,92.2358,92.039,92.0489,31721.0
2025-03-04 11:40:00,93.55,93.66,93.44,93.48,46469.0,92.0489,92.1571,91.9406,91.98,46469.0
2025-03-04 11:45:00,93.47,93.61,93.44,93.54,18474.0,91.9702,92.1079,91.9406,92.039,18474.0
2025-03-04 11:50:00,93.54,93.64,93.52,93.53,20211.0,92.039,92.1374,92.0194,92.0292,20211.0
2025-03-04 11:55:00,93.54,93.59,93.46,93.5,23069.0,92.039,92.0882,91.9603,91.9997,23069.0
2025-03-04 12:00:00,93.48,93.61,93.42,93.45,21057.0,91.98,92.1079,91.921,91.9505,21057.0
2025-03-04 12:05:00,93.46,93.5,93.41,93.5,23405.0,91.9603,91.9997,91.9111,91.9997,23405.0
2025-03-04 12:10:00,93.49,93.63,93.49,93.59,21598.0,91.9898,92.1276,91.9898,92.0882,21598.0
2025-03-04 12:15:00,93.59,93.59,93.41,93.47,25456.0,92.0882,92.0882,91.9111,91.9702,25456.0
2025-03-04 12:20:00,93.47,93.51,93.25,93.3,60947.0,91.9702,92.0095,91.7537,91.8029,60947.0
2025-03-04 12:25:00,93.3,93.35,93.25,93.31,42463.0,91.8029,91.8521,91.7537,91.8127,42463.0
2025-03-04 12:30:00,93.3,93.41,93.24,93.38,59407.0,91.8029,91.9111,91.7438,91.8816,59407.0
2025-03-04 12:35:00,93.4,93.4,93.3,93.37,27651.0,91.9013,91.9013,91.8029,91.8718,27651.0
2025-03-04 12:40:00,93.39,93.41,93.32,93.35,43470.0,91.8914,91.9111,91.8226,91.8521,43470.0
2025-03-04 12:45:00,93.33,93.35,93.25,93.25,26178.0,91.8324,91.8521,91.7537,91.7537,26178.0
2025-03-04 12:50:00,93.27,93.36,93.2,93.34,57335.0,91.7734,91.8619,91.7045,91.8422,57335.0
2025-03-04 12:55:00,93.35,93.36,93.23,93.26,65095.0,91.8521,91.8619,91.734,91.7635,65095.0
2025-03-04 13:00:00,93.25,93.25,93.06,93.11,29238.0,91.7537,91.7537,91.5667,91.6159,29238.0
2025-03-04 13:05:00,93.1,93.25,93.03,93.21,25386.0,91.6061,91.7537,91.5372,91.7143,25386.0
2025-03-04 13:10:00,93.2,93.28,93.2,93.24,29424.0,91.7045,91.7832,91.7045,91.7438,29424.0
2025-03-04 13:15:00,93.23,93.27,93.16,93.27,29874.0,91.734,91.7734,91.6651,91.7734,29874.0
2025-03-04 13:20:00,93.27,93.31,93.25,93.3,21845.0,91.7734,91.8127,91.7537,91.8029,21845.0
2025-03-04 13:25:00,93.28,93.38,93.17,93.35,50771.0,91.7832,91.8816,91.675,91.8521,50771.0
2025-03-04 13:30:00,93.38,93.44,93.3,93.4,55060.0,91.8816,91.9406,91.8029,91.9013,55060.0
2025-03-04 13:35:00,93.39,93.49,93.37,93.47,21731.0,91.8914,91.9898,91.8718,91.9702,21731.0
2025-03-04 13:40:00,93.48,93.54,93.45,93.51,31956.0,91.98,92.039,91.9505,92.0095,31956.0
2025-03-04 13:45:00,93.5,93.52,93.45,93.47,20484.0,91.9997,92.0194,91.9505,91.9702,20484.0
2025-03-04 13:50:00,93.46,93.59,93.45,93.58,33226.0,91.9603,92.0882,91.9505,92.0784,33226.0
2025-03-04 13:55:00,93.58,93.66,93.57,93.61,19597.0,92.0784,92.1571,92.0685,92.1079,19597.0
2025-03-04 14:00:00,93.6,93.72,93.53,93.72,84489.0,92.0981,92.2161,92.0292,92.2161,84489.0
2025-03-04 14:05:00,93.73,93.77,93.65,93.71,19735.0,92.226,92.2653,92.1473,92.2063,19735.0
2025-03-04 14:10:00,93.71,93.72,93.57,93.61,32358.0,92.2063,92.2161,92.0685,92.1079,32358.0
2025-03-04 14:15:00,93.61,93.76,93.58,93.69,20034.0,92.1079,92.2555,92.0784,92.1866,20034.0
2025-03-04 14:20:00,93.7,93.96,93.69,93.95,27573.0,92.1965,92.4523,92.1866,92.4425,27573.0
2025-03-04 14:25:00,93.96,94.01,93.66,93.73,74570.0,92.4523,92.5015,92.1571,92.226,74570.0
2025-03-04 14:30:00,93.74,93.82,93.72,93.78,36619.0,92.2358,92.3145,92.2161,92.2752,36619.0
2025-03-04 14:35:00,93.78,93.89,93.77,93.8,27509.0,92.2752,92.3834,92.2653,92.2949,27509.0
2025-03-04 14:40:00,93.81,93.87,93.81,93.83,32121.0,92.3047,92.3637,92.3047,92.3244,32121.0
2025-03-04 14:45:00,93.82,93.93,93.82,93.9,32075.0,92.3145,92.4228,92.3145,92.3933,32075.0
2025-03-04 14:50:00,93.91,93.99,93.87,93.87,30171.0,92.4031,92.4818,92.3637,92.3637,30171.0
2025-03-04 14:55:00,93.87,93.97,93.86,93.93,43526.0,92.3637,92.4621,92.3539,92.4228,43526.0
2025-03-04 15:00:00,93.92,94.01,93.81,93.82,50624.0,92.4129,92.5015,92.3047,92.3145,50624.0
2025-03-04 15:05:00,93.81,93.88,93.77,93.78,48735.0,92.3047,92.3736,92.2653,92.2752,48735.0
2025-03-04 15:10:00,93.78,93.82,93.77,93.78,32846.0,92.2752,92.3145,92.2653,92.2752,32846.0
2025-03-04 15:15:00,93.8,93.83,93.74,93.81,30665.0,92.2949,92.3244,92.2358,92.3047,30665.0
2025-03-04 15:20:00,93.82,94.0,93.81,94.0,51724.0,92.3145,92.4916,92.3047,92.4916,51724.0
2025-03-04 15:25:00,94.0,94.0,93.87,93.88,40881.0,92.4916,92.4916,92.3637,92.3736,40881.0
2025-03-04 15:30:00,93.89,93.89,93.53,93.63,58958.0,92.3834,92.3834,92.0292,92.1276,58958.0
2025-03-04 15:35:00,93.64,93.65,93.49,93.52,50939.0,92.1374,92.1473,91.9898,92.0194,50939.0
2025-03-04 15:40:00,93.51,93.55,93.34,93.51,63208.0,92.0095,92.0489,91.8422,92.0095,63208.0
2025-03-04 15:45:00,93.51,93.57,93.32,93.36,96619.0,92.0095,92.0685,91.8226,91.8619,96619.0
2025-03-04 15:50:00,93.38,93.38,92.95,93.17,132416.0,91.8816,91.8816,91.4585,91.675,132416.0
2025-03-04 15:55:00,93.17,93.18,92.99,93.03,355671.0,91.675,91.6848,91.4979,91.5372,355671.0
2025-03-05 09:30:00,93.59,93.91,93.27,93.91,144112.0,92.0882,92.4031,91.7734,92.4031,144112.0
2025-03-05 09:35:00,93.93,94.6,93.8,94.37,48692.0,92.4228,93.082,92.2949,92.8557,48692.0
2025-03-05 09:40:00,94.32,94.4,94.02,94.2,49662.0,92.8065,92.8852,92.5113,92.6884,49662.0
2025-03-05 09:45:00,94.18,94.73,94.18,94.61,58498.0,92.6688,93.2099,92.6688,93.0919,58498.0
2025-03-05 09:50:00,94.61,94.71,94.28,94.34,99502.0,93.0919,93.1903,92.7672,92.8262,99502.0
2025-03-05 09:55:00,94.32,94.4,94.15,94.22,62055.0,92.8065,92.8852,92.6392,92.7081,62055.0
2025-03-05 10:00:00,94.24,94.4,94.03,94.16,84964.0,92.7278,92.8852,92.5212,92.6491,84964.0
2025-03-05 10:05:00,94.15,94.35,94.07,94.12,78540.0,92.6392,92.836,92.5605,92.6097,78540.0
2025-03-05 10:10:00,94.12,94.41,94.08,94.41,29598.0,92.6097,92.8951,92.5704,92.8951,29598.0
2025-03-05 10:15:00,94.38,94.41,94.12,94.2,56483.0,92.8656,92.8951,92.6097,92.6884,56483.0
2025-03-05 10:20:00,94.21,94.27,94.13,94.13,41251.0,92.6983,92.7573,92.6196,92.6196,41251.0
2025-03-05 10:25:00,94.14,94.18,93.99,94.04,56026.0,92.6294,92.6688,92.4818,92.531,56026.0
2025-03-05 10:30:00,94.04,94.07,93.93,93.95,45465.0,92.531,92.5605,92.4228,92.4425,45465.0
2025-03-05 10:35:00,93.93,94.07,93.88,94.0,33259.0,92.4228,92.5605,92.3736,92.4916,33259.0
2025-03-05 10:40:00,94.0,94.07,93.84,93.85,59458.0,92.4916,92.5605,92.3342,92.3441,59458.0
2025-03-05 10:45:00,93.85,93.99,93.82,93.92,49211.0,92.3441,92.4818,92.3145,92.4129,49211.0
2025-03-05 10:50:00,93.9,93.96,93.85,93.96,33155.0,92.3933,92.4523,92.3441,92.4523,33155.0
2025-03-05 10:55:00,93.97,94.17,93.97,94.13,43379.0,92.4621,92.6589,92.4621,92.6196,43379.0
2025-03-05 11:00:00,94.14,94.15,93.9,93.97,31860.0,92.6294,92.6392,92.3933,92.4621,31860.0
2025-03-05 11:05:00,93.97,94.06,93.92,94.06,20110.0,92.4621,92.5507,92.4129,92.5507,20110.0
2025-03-05 11:10:00,94.07,94.09,93.92,94.08,23017.0,92.5605,92.5802,92.4129,92.5704,23017.0
2025-03-05 11:15:00,94.07,94.09,93.96,93.96,15507.0,92.5605,92.5802,92.4523,92.4523,15507.0
2025-03-05 11:20:00,93.98,94.02,93.94,93.99,25269.0,92.472,92.5113,92.4326,92.4818,25269.0
2025-03-05 11:25:00,94.0,94.02,93.87,94.02,38453.0,92.4916,92.5113,92.3637,92.5113,38453.0
2025-03-05 11:30:00,94.03,94.04,93.92,93.96,35701.0,92.5212,92.531,92.4129,92.4523,35701.0
2025-03-05 11:35:00,93.95,94.08,93.89,94.01,38820.0,92.4425,92.5704,92.3834,92.5015,38820.0
2025-03-05 11:40:00,94.02,94.02,93.85,93.89,29593.0,92.5113,92.5113,92.3441,92.3834,29593.0
2025-03-05 11:45:00,93.92,93.96,93.83,93.86,48539.0,92.4129,92.4523,92.3244,92.3539,48539.0
2025-03-05 11:50:00,93.84,93.86,93.79,93.84,25779.0,92.3342,92.3539,92.285,92.3342,25779.0
2025-03-05 11:55:00,93.85,94.02,93.84,93.97,52553.0,92.3441,92.5113,92.3342,92.4621,52553.0
2025-03-05 12:00:00,93.99,94.13,93.98,94.05,20996.0,92.4818,92.6196,92.472,92.5408,20996.0
2025-03-05 12:05:00,94.06,94.08,93.97,94.02,23122.0,92.5507,92.5704,92.4621,92.5113,23122.0
2025-03-05 12:10:00,94.04,94.04,93.96,93.98,28864.0,92.531,92.531,92.4523,92.472,28864.0
2025-03-05 12:15:00,93.98,94.08,93.97,94.05,18164.0,92.472,92.5704,92.4621,92.5408,18164.0
2025-03-05 12:20:00,94.02,94.08,94.02,94.07,21514.0,92.5113,92.5704,92.5113,92.5605,21514.0
2025-03-05 12:25:00,94.06,94.17,94.04,94.16,16093.0,92.5507,92.6589,92.531,92.6491,16093.0
2025-03-05 12:30:00,94.16,94.25,94.14,94.2,23742.0,92.6491,92.7376,92.6294,92.6884,23742.0
2025-03-05 12:35:00,94.2,94.21,94.14,94.14,17328.0,92.6884,92.6983,92.6294,92.6294,17328.0
2025-03-05 12:40:00,94.14,94.15,94.05,94.09,24515.0,92.6294,92.6392,92.5408,92.5802,24515.0
2025-03-05 12:45:00,94.08,94.09,93.97,94.03,44283.0,92.5704,92.5802,92.4621,92.5212,44283.0
2025-03-05 12:50:00,94.03,94.1,94.02,94.03,24870.0,92.5212,92.59,92.5113,92.5212,24870.0
2025-03-05 12:55:00,94.0,94.17,94.0,94.16,48022.0,92.4916,92.6589,92.4916,92.6491,48022.0
2025-03-05 13:00:00,94.16,94.24,94.12,94.17,25159.0,92.6491,92.7278,92.6097,92.6589,25159.0
2025-03-05 13:05:00,94.18,94.21,93.96,93.98,45214.0,92.6688,92.6983,92.4523,92.472,45214.0
2025-03-05 13:10:00,94.0,94.06,93.94,94.02,26921.0,92.4916,92.5507,92.4326,92.5113,26921.0
2025-03-05 13:15:00,94.0,94.03,93.98,94.01,11756.0,92.4916,92.5212,92.472,92.5015,11756.0
2025-03-05 13:20:00,94.0,94.08,93.99,94.05,27474.0,92.4916,92.5704,92.4818,92.5408,27474.0
2025-03-05 13:25:00,94.04,94.07,93.98,94.04,21234.0,92.531,92.5605,92.472,92.531,21234.0
2025-03-05 13:30:00,94.04,94.07,93.95,94.02,22000.0,92.531,92.5605,92.4425,92.5113,22000.0
2025-03-05 13:35:00,94.0,94.04,93.93,93.99,38900.0,92.4916,92.531,92.4228,92.4818,38900.0
2025-03-05 13:40:00,94.0,94.01,93.9,93.94,17575.0,92.4916,92.5015,92.3933,92.4326,17575.0
2025-03-05 13:45:00,93.95,94.12,93.95,94.09,18167.0,92.4425,92.6097,92.4425,92.5802,18167.0
2025-03-05 13:50:00,94.09,94.14,94.07,94.13,19841.0,92.5802,92.6294,92.5605,92.6196,19841.0
2025-03-05 13:55:00,94.12,94.23,94.09,94.23,19298.0,92.6097,92.718,92.5802,92.718,19298.0
2025-03-05 14:00:00,94.23,94.4,94.22,94.4,81511.0,92.718,92.8852,92.7081,92.8852,81511.0
2025-03-05 14:05:00,94.41,94.49,94.37,94.43,28500.0,92.8951,92.9738,92.8557,92.9148,28500.0
2025-03-05 14:10:00,94.43,94.46,94.31,94.34,21250.0,92.9148,92.9443,92.7967,92.8262,21250.0
2025-03-05 14:15:00,94.33,94.42,94.26,94.29,25851.0,92.8164,92.9049,92.7475,92.777,25851.0
2025-03-05 14:20:00,94.28,94.55,94.24,94.53,68194.0,92.7672,93.0328,92.7278,93.0131,68194.0
2025-03-05 14:25:00,94.53,94.59,94.51,94.56,21402.0,93.0131,93.0722,92.9935,93.0427,21402.0
2025-03-05 14:30:00,94.57,94.58,94.46,94.47,16756.0,93.0525,93.0623,92.9443,92.9541,16756.0
2025-03-05 14:35:00,94.47,94.51,94.38,94.47,25168.0,92.9541,92.9935,92.8656,92.9541,25168.0
2025-03-05 14:40:00,94.48,94.54,94.47,94.49,19072.0,92.9639,93.023,92.9541,92.9738,19072.0
2025-03-05 14:45:00,94.5,94.64,94.5,94.64,29135.0,92.9836,93.1214,92.9836,93.1214,29135.0
2025-03-05 14:50:00,94.64,94.65,94.55,94.58,19335.0,93.1214,93.1312,93.0328,93.0623,19335.0
2025-03-05 14:55:00,94.58,94.6,94.48,94.48,47943.0,93.0623,93.082,92.9639,92.9639,47943.0
2025-03-05 15:00:00,94.49,94.62,94.45,94.58,23637.0,92.9738,93.1017,92.9344,93.0623,23637.0
2025-03-05 15:05:00,94.58,94.6,94.46,94.48,24530.0,93.0623,93.082,92.9443,92.9639,24530.0
2025-03-05 15:10:00,94.48,94.54,94.46,94.49,44265.0,92.9639,93.023,92.9443,92.9738,44265.0
2025-03-05 15:15:00,94.48,94.51,94.35,94.41,45547.0,92.9639,92.9935,92.836,92.8951,45547.0
2025-03-05 15:20:00,94.41,94.5,94.39,94.44,48370.0,92.8951,92.9836,92.8754,92.9246,48370.0
2025-03-05 15:25:00,94.44,94.49,94.43,94.46,34792.0,92.9246,92.9738,92.9148,92.9443,34792.0
2025-03-05 15:30:00,94.46,94.46,94.29,94.4,47587.0,92.9443,92.9443,92.777,92.8852,47587.0
2025-03-05 15:35:00,94.41,94.44,94.35,94.39,59519.0,92.8951,92.9246,92.836,92.8754,59519.0
2025-03-05 15:40:00,94.38,94.38,94.21,94.26,93666.0,92.8656,92.8656,92.6983,92.7475,93666.0
2025-03-05 15:45:00,94.26,94.26,94.14,94.2,98030.0,92.7475,92.7475,92.6294,92.6884,98030.0
2025-03-05 15:50:00,94.21,94.32,94.0,94.31,145640.0,92.6983,92.8065,92.4916,92.7967,145640.0
2025-03-05 15:55:00,94.31,94.33,94.04,94.06,312955.0,92.7967,92.8164,92.531,92.5507,312955.0
2025-03-06 09:30:00,93.74,93.98,93.0,93.66,111544.0,92.2358,92.472,91.5077,92.1571,111544.0
2025-03-06 09:35:00,93.63,93.65,92.93,93.08,37722.0,92.1276,92.1473,91.4388,91.5864,37722.0
2025-03-06 09:40:00,93.05,93.18,92.99,93.14,26878.0,91.5569,91.6848,91.4979,91.6454,26878.0
2025-03-06 09:45:00,93.13,93.2,92.83,93.01,42927.0,91.6356,91.7045,91.3404,91.5175,42927.0
2025-03-06 09:50:00,93.0,93.18,92.9,92.96,49750.0,91.5077,91.6848,91.4093,91.4683,49750.0
2025-03-06 09:55:00,92.91,93.0,92.77,92.8,58701.0,91.4191,91.5077,91.2814,91.3109,58701.0
2025-03-06 10:00:00,92.83,92.95,92.68,92.78,48435.0,91.3404,91.4585,91.1928,91.2912,48435.0
2025-03-06 10:05:00,92.73,92.9,92.68,92.72,32698.0,91.242,91.4093,91.1928,91.2322,32698.0
2025-03-06 10:10:00,92.75,93.0,92.68,92.97,39927.0,91.2617,91.5077,91.1928,91.4782,39927.0
2025-03-06 10:15:00,92.96,92.97,92.78,92.94,41543.0,91.4683,91.4782,91.2912,91.4487,41543.0
2025-03-06 10:20:00,92.92,92.98,92.87,92.94,20939.0,91.429,91.488,91.3798,91.4487,20939.0
2025-03-06 10:25:00,92.95,92.97,92.79,92.97,31158.0,91.4585,91.4782,91.3011,91.4782,31158.0
2025-03-06 10:30:00,92.98,93.23,92.93,93.16,46413.0,91.488,91.734,91.4388,91.6651,46413.0
2025-03-06 10:35:00,93.17,93.17,93.05,93.17,30001.0,91.675,91.675,91.5569,91.675,30001.0
2025-03-06 10:40:00,93.15,93.18,93.01,93.02,49008.0,91.6553,91.6848,91.5175,91.5274,49008.0
2025-03-06 10:45:00,93.03,93.05,92.94,93.01,51247.0,91.5372,91.5569,91.4487,91.5175,51247.0
2025-03-06 10:50:00,92.98,93.04,92.85,92.87,29774.0,91.488,91.5471,91.3601,91.3798,29774.0
2025-03-06 10:55:00,92.88,93.1,92.88,93.1,15066.0,91.3896,91.6061,91.3896,91.6061,15066.0
2025-03-06 11:00:00,93.11,93.3,93.09,93.24,46237.0,91.6159,91.8029,91.5963,91.7438,46237.0
2025-03-06 11:05:00,93.24,93.34,93.16,93.34,35452.0,91.7438,91.8422,91.6651,91.8422,35452.0
2025-03-06 11:10:00,93.31,93.5,93.29,93.41,34257.0,91.8127,91.9997,91.793,91.9111,34257.0
2025-03-06 11:15:00,93.44,93.58,93.39,93.47,24596.0,91.9406,92.0784,91.8914,91.9702,24596.0
2025-03-06 11:20:00,93.5,93.59,93.4,93.57,50046.0,91.9997,92.0882,91.9013,92.0685,50046.0
2025-03-06 11:25:00,93.58,93.6,93.39,93.44,39327.0,92.0784,92.0981,91.8914,91.9406,39327.0
2025-03-06 11:30:00,93.48,93.61,93.42,93.59,20150.0,91.98,92.1079,91.921,92.0882,20150.0
2025-03-06 11:35:00,93.58,93.66,93.43,93.44,31393.0,92.0784,92.1571,91.9308,91.9406,31393.0
2025-03-06 11:40:00,93.43,93.45,93.39,93.42,23509.0,91.9308,91.9505,91.8914,91.921,23509.0
2025-03-06 11:45:00,93.44,93.46,93.36,93.4,15406.0,91.9406,91.9603,91.8619,91.9013,15406.0
2025-03-06 11:50:00,93.37,93.38,93.24,93.24,47410.0,91.8718,91.8816,91.7438,91.7438,47410.0
2025-03-06 11:55:00,93.24,93.25,93.13,93.2,36704.0,91.7438,91.7537,91.6356,91.7045,36704.0
2025-03-06 12:00:00,93.2,93.23,93.14,93.16,38222.0,91.7045,91.734,91.6454,91.6651,38222.0
2025-03-06 12:05:00,93.16,93.19,93.04,93.11,22110.0,91.6651,91.6946,91.5471,91.6159,22110.0
2025-03-06 12:10:00,93.11,93.13,92.94,92.97,21335.0,91.6159,91.6356,91.4487,91.4782,21335.0
2025-03-06 12:15:00,92.96,93.0,92.85,92.98,32119.0,91.4683,91.5077,91.3601,91.488,32119.0
2025-03-06 12:20:00,92.97,93.09,92.94,93.02,32849.0,91.4782,91.5963,91.4487,91.5274,32849.0
2025-03-06 12:25:00,93.02,93.09,92.96,93.04,60182.0,91.5274,91.5963,91.4683,91.5471,60182.0
2025-03-06 12:30:00,93.05,93.14,93.04,93.05,29834.0,91.5569,91.6454,91.5471,91.5569,29834.0
2025-03-06 12:35:00,93.05,93.06,92.95,92.99,33451.0,91.5569,91.5667,91.4585,91.4979,33451.0
2025-03-06 12:40:00,92.99,93.06,92.94,92.95,27482.0,91.4979,91.5667,91.4487,91.4585,27482.0
2025-03-06 12:45:00,92.95,92.97,92.79,92.88,43801.0,91.4585,91.4782,91.3011,91.3896,43801.0
2025-03-06 12:50:00,92.88,92.89,92.79,92.81,21798.0,91.3896,91.3995,91.3011,91.3207,21798.0
2025-03-06 12:55:00,92.82,92.94,92.74,92.89,29517.0,91.3306,91.4487,91.2519,91.3995,29517.0
2025-03-06 13:00:00,92.89,92.94,92.77,92.94,28936.0,91.3995,91.4487,91.2814,91.4487,28936.0
2025-03-06 13:05:00,92.93,92.94,92.81,92.86,32730.0,91.4388,91.4487,91.3207,91.3699,32730.0
2025-03-06 13:10:00,92.87,92.99,92.76,92.97,38935.0,91.3798,91.4979,91.2715,91.4782,38935.0
2025-03-06 13:15:00,92.98,93.04,92.96,93.0,34533.0,91.488,91.5471,91.4683,91.5077,34533.0
2025-03-06 13:20:00,93.01,93.05,92.98,93.0,14689.0,91.5175,91.5569,91.488,91.5077,14689.0
2025-03-06 13:25:00,93.0,93.02,92.78,92.8,22716.0,91.5077,91.5274,91.2912,91.3109,22716.0
2025-03-06 13:30:00,92.79,92.85,92.76,92.76,28056.0,91.3011,91.3601,91.2715,91.2715,28056.0
2025-03-06 13:35:00,92.76,92.82,92.63,92.71,50707.0,91.2715,91.3306,91.1436,91.2223,50707.0
2025-03-06 13:40:00,92.71,92.73,92.61,92.73,30235.0,91.2223,91.242,91.124,91.242,30235.0
2025-03-06 13:45:00,92.73,92.77,92.66,92.66,16491.0,91.242,91.2814,91.1732,91.1732,16491.0
2025-03-06 13:50:00,92.67,92.75,92.66,92.69,19674.0,91.183,91.2617,91.1732,91.2027,19674.0
2025-03-06 13:55:00,92.7,92.73,92.62,92.68,21923.0,91.2125,91.242,91.1338,91.1928,21923.0
2025-03-06 14:00:00,92.68,92.68,92.56,92.66,46689.0,91.1928,91.1928,91.0748,91.1732,46689.0
2025-03-06 14:05:00,92.66,92.71,92.59,92.69,17130.0,91.1732,91.2223,91.1043,91.2027,17130.0
2025-03-06 14:10:00,92.7,92.86,92.69,92.76,24334.0,91.2125,91.3699,91.2027,91.2715,24334.0
2025-03-06 14:15:00,92.72,92.82,92.68,92.73,20237.0,91.2322,91.3306,91.1928,91.242,20237.0
2025-03-06 14:20:00,92.74,92.78,92.67,92.72,22360.0,91.2519,91.2912,91.183,91.2322,22360.0
2025-03-06 14:25:00,92.73,92.73,92.64,92.68,20702.0,91.242,91.242,91.1535,91.1928,20702.0
2025-03-06 14:30:00,92.67,92.75,92.66,92.72,39492.0,91.183,91.2617,91.1732,91.2322,39492.0
2025-03-06 14:35:00,92.72,92.82,92.71,92.76,22063.0,91.2322,91.3306,91.2223,91.2715,22063.0
2025-03-06 14:40:00,92.77,92.96,92.77,92.88,17495.0,91.2814,91.4683,91.2814,91.3896,17495.0
2025-03-06 14:45:00,92.89,93.06,92.87,92.98,24728.0,91.3995,91.5667,91.3798,91.488,24728.0
2025-03-06 14:50:00,93.0,93.05,92.87,92.88,30530.0,91.5077,91.5569,91.3798,91.3896,30530.0
2025-03-06 14:55:00,92.84,92.86,92.65,92.65,28926.0,91.3503,91.3699,91.1633,91.1633,28926.0
2025-03-06 15:00:00,92.65,92.82,92.64,92.82,28325.0,91.1633,91.3306,91.1535,91.3306,28325.0
2025-03-06 15:05:00,92.8,92.92,92.79,92.89,14023.0,91.3109,91.429,91.3011,91.3995,14023.0
2025-03-06 15:10:00,92.88,92.96,92.82,92.92,34840.0,91.3896,91.4683,91.3306,91.429,34840.0
2025-03-06 15:15:00,92.93,93.05,92.85,93.05,39219.0,91.4388,91.5569,91.3601,91.5569,39219.0
2025-03-06 15:20:00,93.03,93.08,92.86,92.89,26452.0,91.5372,91.5864,91.3699,91.3995,26452.0
2025-03-06 15:25:00,92.9,93.09,92.88,93.06,24591.0,91.4093,91.5963,91.3896,91.5667,24591.0
2025-03-06 15:30:00,93.07,93.2,93.04,93.09,26535.0,91.5766,91.7045,91.5471,91.5963,26535.0
2025-03-06 15:35:00,93.06,93.11,92.96,92.97,29300.0,91.5667,91.6159,91.4683,91.4782,29300.0
2025-03-06 15:40:00,92.96,93.07,92.94,93.06,40371.0,91.4683,91.5766,91.4487,91.5667,40371.0
2025-03-06 15:45:00,93.05,93.26,93.01,93.26,45151.0,91.5569,91.7635,91.5175,91.7635,45151.0
2025-03-06 15:50:00,93.29,93.31,93.1,93.29,109249.0,91.793,91.8127,91.6061,91.793,109249.0
2025-03-06 15:55:00,93.28,93.31,93.02,93.14,463130.0,91.7832,91.8127,91.5274,91.6454,463130.0
2025-03-07 09:30:00,92.6,92.88,92.44,92.88,105783.0,91.1141,91.3896,90.9567,91.3896,105783.0
2025-03-07 09:35:00,92.81,93.05,92.56,92.83,22967.0,91.3207,91.5569,91.0748,91.3404,22967.0
2025-03-07 09:40:00,92.83,93.17,92.77,93.11,26666.0,91.3404,91.675,91.2814,91.6159,26666.0
2025-03-07 09:45:00,93.1,93.2,92.99,93.14,18429.0,91.6061,91.7045,91.4979,91.6454,18429.0
2025-03-07 09:50:00,93.1,93.1,92.85,93.05,53086.0,91.6061,91.6061,91.3601,91.5569,53086.0
2025-03-07 09:55:00,93.08,93.22,93.04,93.06,62100.0,91.5864,91.7242,91.5471,91.5667,62100.0
2025-03-07 10:00:00,93.06,93.16,92.86,93.14,27835.0,91.5667,91.6651,91.3699,91.6454,27835.0
2025-03-07 10:05:00,93.14,93.23,93.09,93.16,37183.0,91.6454,91.734,91.5963,91.6651,37183.0
2025-03-07 10:10:00,93.17,93.24,93.02,93.02,64481.0,91.675,91.7438,91.5274,91.5274,64481.0
2025-03-07 10:15:00,93.0,93.12,92.94,93.09,30184.0,91.5077,91.6258,91.4487,91.5963,30184.0
2025-03-07 10:20:00,93.08,93.27,93.07,93.09,68211.0,91.5864,91.7734,91.5766,91.5963,68211.0
2025-03-07 10:25:00,93.12,93.18,93.0,93.11,43817.0,91.6258,91.6848,91.5077,91.6159,43817.0
2025-03-07 10:30:00,93.1,93.11,92.81,92.86,20049.0,91.6061,91.6159,91.3207,91.3699,20049.0
2025-03-07 10:35:00,92.87,92.91,92.69,92.74,32757.0,91.3798,91.4191,91.2027,91.2519,32757.0
2025-03-07 10:40:00,92.75,92.95,92.72,92.91,35472.0,91.2617,91.4585,91.2322,91.4191,35472.0
2025-03-07 10:45:00,92.9,93.26,92.84,93.14,68784.0,91.4093,91.7635,91.3503,91.6454,68784.0
2025-03-07 10:50:00,93.12,93.16,92.84,93.03,83312.0,91.6258,91.6651,91.3503,91.5372,83312.0
2025-03-07 10:55:00,93.03,93.09,92.97,93.03,18563.0,91.5372,91.5963,91.4782,91.5372,18563.0
2025-03-07 11:00:00,93.04,93.09,93.0,93.09,30888.0,91.5471,91.5963,91.5077,91.5963,30888.0
2025-03-07 11:05:00,93.08,93.3,93.06,93.21,27158.0,91.5864,91.8029,91.5667,91.7143,27158.0
2025-03-07 11:10:00,93.21,93.42,93.2,93.41,41416.0,91.7143,91.921,91.7045,91.9111,41416.0
2025-03-07 11:15:00,93.43,93.5,93.38,93.46,28233.0,91.9308,91.9997,91.8816,91.9603,28233.0
2025-03-07 11:20:00,93.48,93.49,93.35,93.49,68712.0,91.98,91.9898,91.8521,91.9898,68712.0
2025-03-07 11:25:00,93.5,93.55,93.42,93.52,32174.0,91.9997,92.0489,91.921,92.0194,32174.0
2025-03-07 11:30:00,93.53,93.64,93.5,93.62,41581.0,92.0292,92.1374,91.9997,92.1177,41581.0
2025-03-07 11:35:00,93.63,93.65,93.48,93.64,58591.0,92.1276,92.1473,91.98,92.1374,58591.0
2025-03-07 11:40:00,93.63,93.68,93.57,93.61,47756.0,92.1276,92.1768,92.0685,92.1079,47756.0
2025-03-07 11:45:00,93.6,93.68,93.45,93.49,45406.0,92.0981,92.1768,91.9505,91.9898,45406.0
2025-03-07 11:50:00,93.49,93.58,93.49,93.53,15385.0,91.9898,92.0784,91.9898,92.0292,15385.0
2025-03-07 11:55:00,93.53,93.63,93.48,93.57,25998.0,92.0292,92.1276,91.98,92.0685,25998.0
2025-03-07 12:00:00,93.59,93.71,93.56,93.56,20862.0,92.0882,92.2063,92.0587,92.0587,20862.0
2025-03-07 12:05:00,93.57,93.71,93.56,93.67,31099.0,92.0685,92.2063,92.0587,92.1669,31099.0
2025-03-07 12:10:00,93.68,94.05,93.65,94.04,48901.0,92.1768,92.5408,92.1473,92.531,48901.0
2025-03-07 12:15:00,94.05,94.11,93.81,93.88,70822.0,92.5408,92.5999,92.3047,92.3736,70822.0
2025-03-07 12:20:00,93.88,93.97,93.86,93.94,33801.0,92.3736,92.4621,92.3539,92.4326,33801.0
2025-03-07 12:25:00,93.94,94.13,93.93,94.1,38418.0,92.4326,92.6196,92.4228,92.59,38418.0
2025-03-07 12:30:00,94.11,94.29,94.04,94.2,40330.0,92.5999,92.777,92.531,92.6884,40330.0
2025-03-07 12:35:00,94.18,94.26,94.1,94.2,40084.0,92.6688,92.7475,92.59,92.6884,40084.0
2025-03-07 12:40:00,94.21,94.58,94.2,94.54,125707.0,92.6983,93.0623,92.6884,93.023,125707.0
2025-03-07 12:45:00,94.53,94.6,94.49,94.6,42108.0,93.0131,93.082,92.9738,93.082,42108.0
2025-03-07 12:50:00,94.6,94.69,94.56,94.6,41823.0,93.082,93.1706,93.0427,93.082,41823.0
2025-03-07 12:55:00,94.6,94.65,94.21,94.24,40965.0,93.082,93.1312,92.6983,92.7278,40965.0
2025-03-07 13:00:00,94.25,94.42,94.2,94.37,36122.0,92.7376,92.9049,92.6884,92.8557,36122.0
2025-03-07 13:05:00,94.38,94.49,94.34,94.44,18060.0,92.8656,92.9738,92.8262,92.9246,18060.0
2025-03-07 13:10:00,94.43,94.55,94.36,94.54,18117.0,92.9148,93.0328,92.8459,93.023,18117.0
2025-03-07 13:15:00,94.56,94.59,94.49,94.57,33718.0,93.0427,93.0722,92.9738,93.0525,33718.0
2025-03-07 13:20:00,94.55,94.6,94.46,94.5,26954.0,93.0328,93.082,92.9443,92.9836,26954.0
2025-03-07 13:25:00,94.49,94.51,94.39,94.46,19911.0,92.9738,92.9935,92.8754,92.9443,19911.0
2025-03-07 13:30:00,94.47,94.47,94.29,94.4,39969.0,92.9541,92.9541,92.777,92.8852,39969.0
2025-03-07 13:35:00,94.39,94.56,94.34,94.51,37487.0,92.8754,93.0427,92.8262,92.9935,37487.0
2025-03-07 13:40:00,94.52,94.55,94.41,94.45,18991.0,93.0033,93.0328,92.8951,92.9344,18991.0
2025-03-07 13:45:00,94.46,94.6,94.44,94.56,29090.0,92.9443,93.082,92.9246,93.0427,29090.0
2025-03-07 13:50:00,94.56,94.81,94.55,94.79,38116.0,93.0427,93.2887,93.0328,93.269,38116.0
2025-03-07 13:55:00,94.78,94.81,94.75,94.75,24673.0,93.2591,93.2887,93.2296,93.2296,24673.0
2025-03-07 14:00:00,94.75,94.96,94.75,94.95,52987.0,93.2296,93.4362,93.2296,93.4264,52987.0
2025-03-07 14:05:00,94.95,94.95,94.75,94.88,51554.0,93.4264,93.4264,93.2296,93.3575,51554.0
2025-03-07 14:10:00,94.88,95.03,94.83,94.89,97629.0,93.3575,93.5051,93.3083,93.3674,97629.0
2025-03-07 14:15:00,94.89,94.9,94.74,94.83,37641.0,93.3674,93.3772,93.2198,93.3083,37641.0
2025-03-07 14:20:00,94.83,94.97,94.82,94.94,25013.0,93.3083,93.4461,93.2985,93.4166,25013.0
2025-03-07 14:25:00,94.95,94.97,94.82,94.91,33258.0,93.4264,93.4461,93.2985,93.387,33258.0
2025-03-07 14:30:00,94.9,94.95,94.82,94.83,48584.0,93.3772,93.4264,93.2985,93.3083,48584.0
2025-03-07 14:35:00,94.83,94.93,94.73,94.93,75883.0,93.3083,93.4067,93.2099,93.4067,75883.0
2025-03-07 14:40:00,94.92,94.98,94.8,94.81,53211.0,93.3969,93.4559,93.2788,93.2887,53211.0
2025-03-07 14:45:00,94.82,94.84,94.68,94.68,28048.0,93.2985,93.3182,93.1607,93.1607,28048.0
2025-03-07 14:50:00,94.67,94.72,94.61,94.67,77491.0,93.1509,93.2001,93.0919,93.1509,77491.0
2025-03-07 14:55:00,94.68,94.76,94.62,94.66,66910.0,93.1607,93.2395,93.1017,93.1411,66910.0
2025-03-07 15:00:00,94.66,94.73,94.57,94.68,56828.0,93.1411,93.2099,93.0525,93.1607,56828.0
2025-03-07 15:05:00,94.69,94.83,94.64,94.83,87283.0,93.1706,93.3083,93.1214,93.3083,87283.0
2025-03-07 15:10:00,94.82,94.87,94.67,94.68,45794.0,93.2985,93.3477,93.1509,93.1607,45794.0
2025-03-07 15:15:00,94.68,94.83,94.62,94.78,54146.0,93.1607,93.3083,93.1017,93.2591,54146.0
2025-03-07 15:20:00,94.77,94.78,94.68,94.7,56786.0,93.2493,93.2591,93.1607,93.1804,56786.0
2025-03-07 15:25:00,94.7,94.95,94.7,94.82,54147.0,93.1804,93.4264,93.1804,93.2985,54147.0
2025-03-07 15:30:00,94.83,94.85,94.74,94.81,44737.0,93.3083,93.328,93.2198,93.2887,44737.0
2025-03-07 15:35:00,94.81,94.82,94.45,94.61,99757.0,93.2887,93.2985,92.9344,93.0919,99757.0
2025-03-07 15:40:00,94.59,94.7,94.5,94.63,72560.0,93.0722,93.1804,92.9836,93.1115,72560.0
2025-03-07 15:45:00,94.62,94.69,94.51,94.66,107940.0,93.1017,93.1706,92.9935,93.1411,107940.0
2025-03-07 15:50:00,94.67,94.74,94.53,94.74,205053.0,93.1509,93.2198,93.0131,93.2198,205053.0
2025-03-07 15:55:00,94.73,94.84,94.47,94.51,553044.0,93.2099,93.3182,92.9541,92.9935,553044.0
2025-03-10 09:30:00,94.58,95.4,93.68,95.28,132488.0,93.0623,93.8692,92.1768,93.7511,132488.0
2025-03-10 09:35:00,95.2,95.57,94.91,95.31,85897.0,93.6724,94.0365,93.387,93.7806,85897.0
2025-03-10 09:40:00,95.31,95.73,95.3,95.6,59753.0,93.7806,94.1939,93.7708,94.066,59753.0
2025-03-10 09:45:00,95.63,95.69,95.36,95.5,43763.0,94.0955,94.1545,93.8298,93.9676,43763.0
2025-03-10 09:50:00,95.5,95.74,95.39,95.73,92382.0,93.9676,94.2037,93.8593,94.1939,92382.0
2025-03-10 09:55:00,95.72,96.25,95.7,96.02,162077.0,94.1841,94.7055,94.1644,94.4792,162077.0
2025-03-10 10:00:00,96.04,96.18,95.94,95.97,87533.0,94.4989,94.6367,94.4005,94.43,87533.0
2025-03-10 10:05:00,95.94,96.05,95.46,95.81,456643.0,94.4005,94.5088,93.9282,94.2726,456643.0
2025-03-10 10:10:00,95.82,95.95,95.7,95.93,174589.0,94.2824,94.4104,94.1644,94.3907,174589.0
2025-03-10 10:15:00,95.93,95.97,95.63,95.7,84740.0,94.3907,94.43,94.0955,94.1644,84740.0
2025-03-10 10:20:00,95.7,95.74,95.51,95.53,58382.0,94.1644,94.2037,93.9774,93.9971,58382.0
2025-03-10 10:25:00,95.52,95.63,95.14,95.2,134097.0,93.9873,94.0955,93.6134,93.6724,134097.0
2025-03-10 10:30:00,95.18,95.36,94.96,95.24,119401.0,93.6527,93.8298,93.4362,93.7118,119401.0
2025-03-10 10:35:00,95.24,95.34,95.22,95.25,48939.0,93.7118,93.8101,93.6921,93.7216,48939.0
2025-03-10 10:40:00,95.24,95.5,95.2,95.34,140924.0,93.7118,93.9676,93.6724,93.8101,140924.0
2025-03-10 10:45:00,95.36,95.56,95.3,95.5,46402.0,93.8298,94.0266,93.7708,93.9676,46402.0
2025-03-10 10:50:00,95.51,95.57,95.39,95.44,48872.0,93.9774,94.0365,93.8593,93.9085,48872.0
2025-03-10 10:55:00,95.42,95.65,95.33,95.57,118693.0,93.8889,94.1152,93.8003,94.0365,118693.0
2025-03-10 11:00:00,95.58,95.63,95.44,95.47,165182.0,94.0463,94.0955,93.9085,93.9381,165182.0
2025-03-10 11:05:00,95.5,95.51,95.21,95.3,212224.0,93.9676,93.9774,93.6822,93.7708,212224.0
2025-03-10 11:10:00,95.3,95.32,95.16,95.18,83134.0,93.7708,93.7905,93.633,93.6527,83134.0
2025-03-10 11:15:00,95.18,95.26,95.14,95.16,56984.0,93.6527,93.7314,93.6134,93.633,56984.0
2025-03-10 11:20:00,95.14,95.33,95.11,95.26,435126.0,93.6134,93.8003,93.5838,93.7314,435126.0
2025-03-10 11:25:00,95.25,95.37,95.05,95.06,43667.0,93.7216,93.8397,93.5248,93.5346,43667.0
2025-03-10 11:30:00,95.06,95.13,94.77,94.81,47187.0,93.5346,93.6035,93.2493,93.2887,47187.0
2025-03-10 11:35:00,94.83,94.83,94.15,94.15,98239.0,93.3083,93.3083,92.6392,92.6392,98239.0
2025-03-10 11:40:00,94.18,94.31,94.0,94.15,73014.0,92.6688,92.7967,92.4916,92.6392,73014.0
2025-03-10 11:45:00,94.15,94.3,94.02,94.07,50478.0,92.6392,92.7868,92.5113,92.5605,50478.0
2025-03-10 11:50:00,94.08,94.34,94.04,94.28,44256.0,92.5704,92.8262,92.531,92.7672,44256.0
2025-03-10 11:55:00,94.27,94.47,94.23,94.43,82133.0,92.7573,92.9541,92.718,92.9148,82133.0
2025-03-10 12:00:00,94.41,94.76,94.41,94.68,49728.0,92.8951,93.2395,92.8951,93.1607,49728.0
2025-03-10 12:05:00,94.68,94.82,94.66,94.79,37723.0,93.1607,93.2985,93.1411,93.269,37723.0
2025-03-10 12:10:00,94.8,94.81,94.64,94.7,43665.0,93.2788,93.2887,93.1214,93.1804,43665.0
2025-03-10 12:15:00,94.69,94.71,94.58,94.6,31205.0,93.1706,93.1903,93.0623,93.082,31205.0
2025-03-10 12:20:00,94.61,94.72,94.59,94.67,33339.0,93.0919,93.2001,93.0722,93.1509,33339.0
2025-03-10 12:25:00,94.67,94.79,94.61,94.75,39474.0,93.1509,93.269,93.0919,93.2296,39474.0
2025-03-10 12:30:00,94.74,94.74,94.6,94.64,41819.0,93.2198,93.2198,93.082,93.1214,41819.0
2025-03-10 12:35:00,94.62,94.62,94.46,94.48,36511.0,93.1017,93.1017,92.9443,92.9639,36511.0
2025-03-10 12:40:00,94.48,94.59,94.48,94.54,31473.0,92.9639,93.0722,92.9639,93.023,31473.0
2025-03-10 12:45:00,94.55,94.68,94.55,94.63,31228.0,93.0328,93.1607,93.0328,93.1115,31228.0
2025-03-10 12:50:00,94.63,94.71,94.55,94.69,35779.0,93.1115,93.1903,93.0328,93.1706,35779.0
2025-03-10 12:55:00,94.7,94.73,94.5,94.59,38460.0,93.1804,93.2099,92.9836,93.0722,38460.0
2025-03-10 13:00:00,94.6,94.62,94.5,94.53,34875.0,93.082,93.1017,92.9836,93.0131,34875.0
2025-03-10 13:05:00,94.54,94.74,94.53,94.67,125866.0,93.023,93.2198,93.0131,93.1509,125866.0
2025-03-10 13:10:00,94.66,94.84,94.64,94.84,53065.0,93.1411,93.3182,93.1214,93.3182,53065.0
2025-03-10 13:15:00,94.82,94.83,94.67,94.81,41756.0,93.2985,93.3083,93.1509,93.2887,41756.0
2025-03-10 13:20:00,94.79,94.94,94.79,94.85,43516.0,93.269,93.4166,93.269,93.328,43516.0
2025-03-10 13:25:00,94.87,94.91,94.82,94.87,43546.0,93.3477,93.387,93.2985,93.3477,43546.0
2025-03-10 13:30:00,94.85,94.91,94.82,94.88,43228.0,93.328,93.387,93.2985,93.3575,43228.0
2025-03-10 13:35:00,94.88,94.97,94.84,94.91,59419.0,93.3575,93.4461,93.3182,93.387,59419.0
2025-03-10 13:40:00,94.91,94.91,94.65,94.69,95465.0,93.387,93.387,93.1312,93.1706,95465.0
2025-03-10 13:45:00,94.69,94.94,94.63,94.85,96224.0,93.1706,93.4166,93.1115,93.328,96224.0
2025-03-10 13:50:00,94.85,94.9,94.75,94.82,39269.0,93.328,93.3772,93.2296,93.2985,39269.0
2025-03-10 13:55:00,94.8,94.84,94.73,94.82,31496.0,93.2788,93.3182,93.2099,93.2985,31496.0
2025-03-10 14:00:00,94.82,94.9,94.75,94.75,55742.0,93.2985,93.3772,93.2296,93.2296,55742.0
2025-03-10 14:05:00,94.74,94.84,94.73,94.82,34486.0,93.2198,93.3182,93.2099,93.2985,34486.0
2025-03-10 14:10:00,94.85,94.98,94.79,94.79,73444.0,93.328,93.4559,93.269,93.269,73444.0
2025-03-10 14:15:00,94.78,94.84,94.72,94.75,122875.0,93.2591,93.3182,93.2001,93.2296,122875.0
2025-03-10 14:20:00,94.76,94.82,94.68,94.7,31705.0,93.2395,93.2985,93.1607,93.1804,31705.0
2025-03-10 14:25:00,94.7,94.73,94.57,94.66,48354.0,93.1804,93.2099,93.0525,93.1411,48354.0
2025-03-10 14:30:00,94.64,94.65,94.55,94.62,47219.0,93.1214,93.1312,93.0328,93.1017,47219.0
2025-03-10 14:35:00,94.6,94.62,94.48,94.55,50835.0,93.082,93.1017,92.9639,93.0328,50835.0
2025-03-10 14:40:00,94.54,94.55,94.32,94.38,30390.0,93.023,93.0328,92.8065,92.8656,30390.0
2025-03-10 14:45:00,94.38,94.39,94.15,94.18,55317.0,92.8656,92.8754,92.6392,92.6688,55317.0
2025-03-10 14:50:00,94.18,94.19,93.95,94.01,102387.0,92.6688,92.6786,92.4425,92.5015,102387.0
2025-03-10 14:55:00,94.02,94.02,93.88,93.91,54088.0,92.5113,92.5113,92.3736,92.4031,54088.0
2025-03-10 15:00:00,93.92,93.98,93.76,93.86,55467.0,92.4129,92.472,92.2555,92.3539,55467.0
2025-03-10 15:05:00,93.86,93.92,93.68,93.7,102260.0,92.3539,92.4129,92.1768,92.1965,102260.0
2025-03-10 15:10:00,93.7,93.83,93.58,93.83,105968.0,92.1965,92.3244,92.0784,92.3244,105968.0
2025-03-10 15:15:00,93.83,94.01,93.81,93.94,112719.0,92.3244,92.5015,92.3047,92.4326,112719.0
2025-03-10 15:20:00,93.94,94.05,93.92,94.04,59999.0,92.4326,92.5408,92.4129,92.531,59999.0
2025-03-10 15:25:00,94.04,94.34,93.95,93.97,54768.0,92.531,92.8262,92.4425,92.4621,54768.0
2025-03-10 15:30:00,93.98,94.29,93.98,94.21,75959.0,92.472,92.777,92.472,92.6983,75959.0
2025-03-10 15:35:00,94.22,94.27,93.96,94.17,135862.0,92.7081,92.7573,92.4523,92.6589,135862.0
2025-03-10 15:40:00,94.17,94.2,93.92,93.95,86462.0,92.6589,92.6884,92.4129,92.4425,86462.0
2025-03-10 15:45:00,93.95,94.23,93.94,94.15,125999.0,92.4425,92.718,92.4326,92.6392,125999.0
2025-03-10 15:50:00,94.15,94.25,93.85,93.96,165805.0,92.6392,92.7376,92.3441,92.4523,165805.0
2025-03-10 15:55:00,93.98,94.02,93.55,93.81,599826.0,92.472,92.5113,92.0489,92.3047,599826.0
2025-03-11 09:30:00,93.4,93.56,93.14,93.14,101202.0,91.9013,92.0587,91.6454,91.6454,101202.0
2025-03-11 09:35:00,93.12,93.18,92.7,93.13,24148.0,91.6258,91.6848,91.2125,91.6356,24148.0
2025-03-11 09:40:00,93.18,93.53,93.13,93.52,23611.0,91.6848,92.0292,91.6356,92.0194,23611.0
2025-03-11 09:45:00,93.52,93.65,93.4,93.48,60922.0,92.0194,92.1473,91.9013,91.98,60922.0
2025-03-11 09:50:00,93.49,93.62,93.21,93.28,45794.0,91.9898,92.1177,91.7143,91.7832,45794.0
2025-03-11 09:55:00,93.28,93.28,93.06,93.25,24421.0,91.7832,91.7832,91.5667,91.7537,24421.0
2025-03-11 10:00:00,93.21,93.45,92.91,93.18,48105.0,91.7143,91.9505,91.4191,91.6848,48105.0
2025-03-11 10:05:00,93.14,93.39,93.13,93.37,47179.0,91.6454,91.8914,91.6356,91.8718,47179.0
2025-03-11 10:10:00,93.36,93.38,93.13,93.26,19252.0,91.8619,91.8816,91.6356,91.7635,19252.0
2025-03-11 10:15:00,93.24,93.38,93.17,93.27,16964.0,91.7438,91.8816,91.675,91.7734,16964.0
2025-03-11 10:20:00,93.36,93.46,93.15,93.46,23093.0,91.8619,91.9603,91.6553,91.9603,23093.0
2025-03-11 10:25:00,93.43,93.54,93.38,93.49,30641.0,91.9308,92.039,91.8816,91.9898,30641.0
2025-03-11 10:30:00,93.49,93.74,93.47,93.72,24106.0,91.9898,92.2358,91.9702,92.2161,24106.0
2025-03-11 10:35:00,93.76,93.78,93.63,93.66,28111.0,92.2555,92.2752,92.1276,92.1571,28111.0
2025-03-11 10:40:00,93.66,93.69,93.47,93.59,19283.0,92.1571,92.1866,91.9702,92.0882,19283.0
2025-03-11 10:45:00,93.55,93.67,93.46,93.66,44666.0,92.0489,92.1669,91.9603,92.1571,44666.0
2025-03-11 10:50:00,93.63,93.66,93.46,93.66,18683.0,92.1276,92.1571,91.9603,92.1571,18683.0
2025-03-11 10:55:00,93.64,93.66,93.33,93.36,26462.0,92.1374,92.1571,91.8324,91.8619,26462.0
2025-03-11 11:00:00,93.36,93.36,93.13,93.21,48370.0,91.8619,91.8619,91.6356,91.7143,48370.0
2025-03-11 11:05:00,93.23,93.47,93.18,93.44,25561.0,91.734,91.9702,91.6848,91.9406,25561.0
2025-03-11 11:10:00,93.42,93.49,93.3,93.36,31811.0,91.921,91.9898,91.8029,91.8619,31811.0
2025-03-11 11:15:00,93.38,93.62,93.36,93.55,17597.0,91.8816,92.1177,91.8619,92.0489,17597.0
2025-03-11 11:20:00,93.56,93.6,93.33,93.36,18623.0,92.0587,92.0981,91.8324,91.8619,18623.0
2025-03-11 11:25:00,93.37,93.48,93.3,93.3,21157.0,91.8718,91.98,91.8029,91.8029,21157.0
2025-03-11 11:30:00,93.31,93.56,93.3,93.42,19984.0,91.8127,92.0587,91.8029,91.921,19984.0
2025-03-11 11:35:00,93.41,93.48,93.3,93.48,49330.0,91.9111,91.98,91.8029,91.98,49330.0
2025-03-11 11:40:00,93.48,93.59,93.41,93.47,12372.0,91.98,92.0882,91.9111,91.9702,12372.0
2025-03-11 11:45:00,93.47,93.51,93.39,93.46,19595.0,91.9702,92.0095,91.8914,91.9603,19595.0
2025-03-11 11:50:00,93.47,93.5,93.33,93.42,19100.0,91.9702,91.9997,91.8324,91.921,19100.0
2025-03-11 11:55:00,93.43,93.47,93.26,93.31,36417.0,91.9308,91.9702,91.7635,91.8127,36417.0
2025-03-11 12:00:00,93.31,93.34,93.15,93.17,16775.0,91.8127,91.8422,91.6553,91.675,16775.0
2025-03-11 12:05:00,93.18,93.26,93.08,93.1,25004.0,91.6848,91.7635,91.5864,91.6061,25004.0
2025-03-11 12:10:00,93.09,93.1,92.97,92.98,21020.0,91.5963,91.6061,91.4782,91.488,21020.0
2025-03-11 12:15:00,92.97,93.05,92.93,92.94,20411.0,91.4782,91.5569,91.4388,91.4487,20411.0
2025-03-11 12:20:00,92.94,93.07,92.92,93.02,13957.0,91.4487,91.5766,91.429,91.5274,13957.0
2025-03-11 12:25:00,93.05,93.15,92.99,93.03,16346.0,91.5569,91.6553,91.4979,91.5372,16346.0
2025-03-11 12:30:00,93.06,93.14,93.0,93.14,11330.0,91.5667,91.6454,91.5077,91.6454,11330.0
2025-03-11 12:35:00,93.14,93.14,92.91,92.95,32840.0,91.6454,91.6454,91.4191,91.4585,32840.0
2025-03-11 12:40:00,92.95,93.03,92.84,92.87,39321.0,91.4585,91.5372,91.3503,91.3798,39321.0
2025-03-11 12:45:00,92.86,92.94,92.83,92.86,24034.0,91.3699,91.4487,91.3404,91.3699,24034.0
2025-03-11 12:50:00,92.86,92.92,92.76,92.81,30955.0,91.3699,91.429,91.2715,91.3207,30955.0
2025-03-11 12:55:00,92.8,92.83,92.67,92.8,24506.0,91.3109,91.3404,91.183,91.3109,24506.0
2025-03-11 13:00:00,92.81,92.88,92.73,92.88,19914.0,91.3207,91.3896,91.242,91.3896,19914.0
2025-03-11 13:05:00,92.89,92.92,92.74,92.84,34794.0,91.3995,91.429,91.2519,91.3503,34794.0
2025-03-11 13:10:00,92.86,92.98,92.85,92.89,31133.0,91.3699,91.488,91.3601,91.3995,31133.0
2025-03-11 13:15:00,92.9,93.1,92.89,93.06,27373.0,91.4093,91.6061,91.3995,91.5667,27373.0
2025-03-11 13:20:00,93.07,93.11,93.07,93.11,33135.0,91.5766,91.6159,91.5766,91.6159,33135.0
2025-03-11 13:25:00,93.11,93.17,93.07,93.11,32890.0,91.6159,91.675,91.5766,91.6159,32890.0
2025-03-11 13:30:00,93.09,93.19,93.0,93.03,33583.0,91.5963,91.6946,91.5077,91.5372,33583.0
2025-03-11 13:35:00,93.05,93.1,92.96,93.06,29401.0,91.5569,91.6061,91.4683,91.5667,29401.0
2025-03-11 13:40:00,93.06,93.07,92.9,92.92,78032.0,91.5667,91.5766,91.4093,91.429,78032.0
2025-03-11 13:45:00,92.91,93.14,92.9,93.09,33723.0,91.4191,91.6454,91.4093,91.5963,33723.0
2025-03-11 13:50:00,93.09,93.13,93.03,93.12,24761.0,91.5963,91.6356,91.5372,91.6258,24761.0
2025-03-11 13:55:00,93.12,93.12,92.94,93.04,28252.0,91.6258,91.6258,91.4487,91.5471,28252.0
2025-03-11 14:00:00,93.04,93.29,92.94,93.15,131097.0,91.5471,91.793,91.4487,91.6553,131097.0
2025-03-11 14:05:00,93.15,93.15,92.99,93.1,90314.0,91.6553,91.6553,91.4979,91.6061,90314.0
2025-03-11 14:10:00,93.09,93.19,93.06,93.18,70532.0,91.5963,91.6946,91.5667,91.6848,70532.0
2025-03-11 14:15:00,93.18,93.23,93.08,93.21,79497.0,91.6848,91.734,91.5864,91.7143,79497.0
2025-03-11 14:20:00,93.24,93.36,93.2,93.25,62100.0,91.7438,91.8619,91.7045,91.7537,62100.0
2025-03-11 14:25:00,93.25,93.43,93.23,93.42,44970.0,91.7537,91.9308,91.734,91.921,44970.0
2025-03-11 14:30:00,93.4,93.5,93.2,93.34,50004.0,91.9013,91.9997,91.7045,91.8422,50004.0
2025-03-11 14:35:00,93.36,93.44,93.31,93.42,95740.0,91.8619,91.9406,91.8127,91.921,95740.0
2025-03-11 14:40:00,93.42,93.69,93.4,93.62,62207.0,91.921,92.1866,91.9013,92.1177,62207.0
2025-03-11 14:45:00,93.62,93.85,93.62,93.84,146012.0,92.1177,92.3441,92.1177,92.3342,146012.0
2025-03-11 14:50:00,93.84,93.94,93.79,93.87,58060.0,92.3342,92.4326,92.285,92.3637,58060.0
2025-03-11 14:55:00,93.87,93.94,93.71,93.76,68874.0,92.3637,92.4326,92.2063,92.2555,68874.0
2025-03-11 15:00:00,93.75,93.75,93.45,93.6,106010.0,92.2457,92.2457,91.9505,92.0981,106010.0
2025-03-11 15:05:00,93.6,93.76,93.54,93.62,56291.0,92.0981,92.2555,92.039,92.1177,56291.0
2025-03-11 15:10:00,93.63,93.72,93.63,93.65,22930.0,92.1276,92.2161,92.1276,92.1473,22930.0
2025-03-11 15:15:00,93.67,93.74,93.56,93.7,39892.0,92.1669,92.2358,92.0587,92.1965,39892.0
2025-03-11 15:20:00,93.68,93.77,93.62,93.63,34126.0,92.1768,92.2653,92.1177,92.1276,34126.0
2025-03-11 15:25:00,93.63,93.8,93.55,93.59,78527.0,92.1276,92.2949,92.0489,92.0882,78527.0
2025-03-11 15:30:00,93.59,93.73,93.54,93.67,39995.0,92.0882,92.226,92.039,92.1669,39995.0
2025-03-11 15:35:00,93.66,93.84,93.66,93.72,47194.0,92.1571,92.3342,92.1571,92.2161,47194.0
2025-03-11 15:40:00,93.72,93.9,93.63,93.88,73361.0,92.2161,92.3933,92.1276,92.3736,73361.0
2025-03-11 15:45:00,93.9,93.91,93.69,93.76,75484.0,92.3933,92.4031,92.1866,92.2555,75484.0
2025-03-11 15:50:00,93.74,93.75,93.41,93.48,104391.0,92.2358,92.2457,91.9111,91.98,104391.0
2025-03-11 15:55:00,93.48,93.53,93.28,93.29,385614.0,91.98,92.0292,91.7832,91.793,385614.0
2025-03-12 09:30:00,92.89,93.0,92.39,92.58,91171.0,91.3995,91.5077,90.9075,91.0944,91171.0
2025-03-12 09:35:00,92.58,92.69,92.02,92.07,38863.0,91.0944,91.2027,90.5434,90.5926,38863.0
2025-03-12 09:40:00,92.11,92.18,91.47,91.65,64146.0,90.632,90.7009,90.0022,90.1794,64146.0
2025-03-12 09:45:00,91.64,91.77,91.03,91.24,157323.0,90.1695,90.2974,89.5693,89.7759,157323.0
2025-03-12 09:50:00,91.22,91.22,90.78,90.93,106240.0,89.7563,89.7563,89.3233,89.4709,106240.0
2025-03-12 09:55:00,90.93,90.97,90.35,90.62,132841.0,89.4709,89.5103,88.9002,89.1659,132841.0
2025-03-12 10:00:00,90.63,90.79,90.58,90.72,45547.0,89.1757,89.3332,89.1265,89.2643,45547.0
2025-03-12 10:05:00,90.71,90.93,90.47,90.88,51802.0,89.2544,89.4709,89.0183,89.4217,51802.0
2025-03-12 10:10:00,90.88,91.24,90.88,91.2,54892.0,89.4217,89.7759,89.4217,89.7366,54892.0
2025-03-12 10:15:00,91.2,91.55,91.12,91.52,40137.0,89.7366,90.081,89.6579,90.0514,40137.0
2025-03-12 10:20:00,91.54,91.64,91.43,91.55,58360.0,90.0711,90.1695,89.9629,90.081,58360.0
2025-03-12 10:25:00,91.55,91.88,91.54,91.79,57269.0,90.081,90.4057,90.0711,90.3171,57269.0
2025-03-12 10:30:00,91.78,91.8,91.6,91.68,66439.0,90.3073,90.327,90.1302,90.2089,66439.0
2025-03-12 10:35:00,91.69,91.76,91.55,91.68,69330.0,90.2187,90.2876,90.081,90.2089,69330.0
2025-03-12 10:40:00,91.68,91.69,91.37,91.37,44865.0,90.2089,90.2187,89.9039,89.9039,44865.0
2025-03-12 10:45:00,91.36,91.36,90.81,90.81,46995.0,89.894,89.894,89.3528,89.3528,46995.0
2025-03-12 10:50:00,90.79,91.06,90.78,90.92,60424.0,89.3332,89.5988,89.3233,89.4611,60424.0
2025-03-12 10:55:00,90.91,90.95,90.74,90.93,73628.0,89.4512,89.4906,89.284,89.4709,73628.0
2025-03-12 11:00:00,90.92,91.02,90.84,90.97,127187.0,89.4611,89.5595,89.3824,89.5103,127187.0
2025-03-12 11:05:00,90.95,91.06,90.77,91.05,43784.0,89.4906,89.5988,89.3135,89.589,43784.0
2025-03-12 11:10:00,91.05,91.3,90.98,91.3,28552.0,89.589,89.835,89.5201,89.835,28552.0
2025-03-12 11:15:00,91.28,91.37,91.15,91.19,28830.0,89.8153,89.9039,89.6874,89.7267,28830.0
2025-03-12 11:20:00,91.18,91.22,91.09,91.19,19848.0,89.7169,89.7563,89.6283,89.7267,19848.0
2025-03-12 11:25:00,91.18,91.25,91.11,91.23,20597.0,89.7169,89.7858,89.648,89.7661,20597.0
2025-03-12 11:30:00,91.23,91.42,91.15,91.42,33374.0,89.7661,89.953,89.6874,89.953,33374.0
2025-03-12 11:35:00,91.42,91.47,91.21,91.25,24118.0,89.953,90.0022,89.7464,89.7858,24118.0
2025-03-12 11:40:00,91.25,91.27,91.12,91.12,34098.0,89.7858,89.8055,89.6579,89.6579,34098.0
2025-03-12 11:45:00,91.11,91.39,91.07,91.21,38560.0,89.648,89.9235,89.6087,89.7464,38560.0
2025-03-12 11:50:00,91.22,91.4,91.19,91.38,26119.0,89.7563,89.9334,89.7267,89.9137,26119.0
2025-03-12 11:55:00,91.38,91.38,91.24,91.36,23155.0,89.9137,89.9137,89.7759,89.894,23155.0
2025-03-12 12:00:00,91.37,91.37,91.29,91.32,41644.0,89.9039,89.9039,89.8251,89.8547,41644.0
2025-03-12 12:05:00,91.31,91.41,91.25,91.29,50743.0,89.8448,89.9432,89.7858,89.8251,50743.0
2025-03-12 12:10:00,91.26,91.3,91.08,91.24,35852.0,89.7956,89.835,89.6185,89.7759,35852.0
2025-03-12 12:15:00,91.26,91.27,91.14,91.2,50587.0,89.7956,89.8055,89.6775,89.7366,50587.0
2025-03-12 12:20:00,91.19,91.24,91.12,91.16,17907.0,89.7267,89.7759,89.6579,89.6972,17907.0
2025-03-12 12:25:00,91.16,91.23,91.01,91.15,12997.0,89.6972,89.7661,89.5496,89.6874,12997.0
2025-03-12 12:30:00,91.13,91.35,91.13,91.31,20061.0,89.6677,89.8842,89.6677,89.8448,20061.0
2025-03-12 12:35:00,91.31,91.31,91.16,91.2,18101.0,89.8448,89.8448,89.6972,89.7366,18101.0
2025-03-12 12:40:00,91.17,91.21,91.09,91.14,14894.0,89.7071,89.7464,89.6283,89.6775,14894.0
2025-03-12 12:45:00,91.15,91.24,91.07,91.2,19000.0,89.6874,89.7759,89.6087,89.7366,19000.0
2025-03-12 12:50:00,91.18,91.28,91.06,91.11,19517.0,89.7169,89.8153,89.5988,89.648,19517.0
2025-03-12 12:55:00,91.13,91.19,90.96,90.98,18465.0,89.6677,89.7267,89.5004,89.5201,18465.0
2025-03-12 13:00:00,90.95,91.05,90.95,91.01,17473.0,89.4906,89.589,89.4906,89.5496,17473.0
2025-03-12 13:05:00,91.01,91.1,90.96,91.09,24299.0,89.5496,89.6382,89.5004,89.6283,24299.0
2025-03-12 13:10:00,91.08,91.1,90.92,91.06,24779.0,89.6185,89.6382,89.4611,89.5988,24779.0
2025-03-12 13:15:00,91.06,91.08,90.93,91.08,11203.0,89.5988,89.6185,89.4709,89.6185,11203.0
2025-03-12 13:20:00,91.07,91.19,91.07,91.14,15084.0,89.6087,89.7267,89.6087,89.6775,15084.0
2025-03-12 13:25:00,91.14,91.57,91.14,91.53,38181.0,89.6775,90.1006,89.6775,90.0613,38181.0
2025-03-12 13:30:00,91.48,91.52,91.41,91.48,21096.0,90.0121,90.0514,89.9432,90.0121,21096.0
2025-03-12 13:35:00,91.5,91.62,91.49,91.57,15743.0,90.0318,90.1498,90.0219,90.1006,15743.0
2025-03-12 13:40:00,91.58,91.65,91.55,91.55,24773.0,90.1105,90.1794,90.081,90.081,24773.0
2025-03-12 13:45:00,91.56,91.6,91.37,91.38,30930.0,90.0908,90.1302,89.9039,89.9137,30930.0
2025-03-12 13:50:00,91.36,91.42,91.28,91.34,39607.0,89.894,89.953,89.8153,89.8743,39607.0
2025-03-12 13:55:00,91.34,91.41,91.17,91.22,61143.0,89.8743,89.9432,89.7071,89.7563,61143.0
2025-03-12 14:00:00,91.22,91.34,91.17,91.28,51227.0,89.7563,89.8743,89.7071,89.8153,51227.0
2025-03-12 14:05:00,91.28,91.29,91.18,91.29,13430.0,89.8153,89.8251,89.7169,89.8251,13430.0
2025-03-12 14:10:00,91.27,91.33,91.21,91.26,21042.0,89.8055,89.8645,89.7464,89.7956,21042.0
2025-03-12 14:15:00,91.28,91.32,91.23,91.28,27916.0,89.8153,89.8547,89.7661,89.8153,27916.0
2025-03-12 14:20:00,91.28,91.4,91.28,91.37,24876.0,89.8153,89.9334,89.8153,89.9039,24876.0
2025-03-12 14:25:00,91.37,91.48,91.37,91.48,18839.0,89.9039,90.0121,89.9039,90.0121,18839.0
2025-03-12 14:30:00,91.48,91.62,91.48,91.58,25617.0,90.0121,90.1498,90.0121,90.1105,25617.0
2025-03-12 14:35:00,91.59,91.69,91.58,91.65,22501.0,90.1203,90.2187,90.1105,90.1794,22501.0
2025-03-12 14:40:00,91.66,91.81,91.64,91.78,21873.0,90.1892,90.3368,90.1695,90.3073,21873.0
2025-03-12 14:45:00,91.79,91.8,91.69,91.73,16231.0,90.3171,90.327,90.2187,90.2581,16231.0
2025-03-12 14:50:00,91.7,91.75,91.63,91.66,16543.0,90.2286,90.2778,90.1597,90.1892,16543.0
2025-03-12 14:55:00,91.65,91.73,91.61,91.63,27506.0,90.1794,90.2581,90.14,90.1597,27506.0
2025-03-12 15:00:00,91.62,91.62,91.39,91.53,30925.0,90.1498,90.1498,89.9235,90.0613,30925.0
2025-03-12 15:05:00,91.53,91.6,91.46,91.58,24494.0,90.0613,90.1302,89.9924,90.1105,24494.0
2025-03-12 15:10:00,91.58,91.7,91.47,91.48,29305.0,90.1105,90.2286,90.0022,90.0121,29305.0
2025-03-12 15:15:00,91.48,91.54,91.41,91.54,33626.0,90.0121,90.0711,89.9432,90.0711,33626.0
2025-03-12 15:20:00,91.54,91.64,91.47,91.59,38339.0,90.0711,90.1695,90.0022,90.1203,38339.0
2025-03-12 15:25:00,91.58,91.69,91.58,91.62,34917.0,90.1105,90.2187,90.1105,90.1498,34917.0
2025-03-12 15:30:00,91.62,91.66,91.5,91.53,51143.0,90.1498,90.1892,90.0318,90.0613,51143.0
2025-03-12 15:35:00,91.5,91.62,91.38,91.61,43577.0,90.0318,90.1498,89.9137,90.14,43577.0
2025-03-12 15:40:00,91.61,91.69,91.58,91.67,45093.0,90.14,90.2187,90.1105,90.199,45093.0
2025-03-12 15:45:00,91.66,91.7,91.56,91.65,63240.0,90.1892,90.2286,90.0908,90.1794,63240.0
2025-03-12 15:50:00,91.64,91.72,91.51,91.72,74450.0,90.1695,90.2482,90.0416,90.2482,74450.0
2025-03-12 15:55:00,91.72,91.76,91.5,91.51,267912.0,90.2482,90.2876,90.0318,90.0416,267912.0
2025-03-13 09:30:00,91.77,92.3,91.56,92.09,81923.0,90.2974,90.8189,90.0908,90.6123,81923.0
2025-03-13 09:35:00,92.07,92.33,92.02,92.15,21749.0,90.5926,90.8484,90.5434,90.6713,21749.0
2025-03-13 09:40:00,92.18,92.51,92.12,92.33,41836.0,90.7009,91.0256,90.6418,90.8484,41836.0
2025-03-13 09:45:00,92.33,92.58,92.2,92.37,61995.0,90.8484,91.0944,90.7205,90.8878,61995.0
2025-03-13 09:50:00,92.38,92.6,92.16,92.48,28142.0,90.8976,91.1141,90.6812,90.996,28142.0
2025-03-13 09:55:00,92.47,92.49,92.2,92.22,85062.0,90.9862,91.0059,90.7205,90.7402,85062.0
2025-03-13 10:00:00,92.25,92.35,92.08,92.1,34794.0,90.7697,90.8681,90.6025,90.6221,34794.0
2025-03-13 10:05:00,92.1,92.37,92.1,92.32,35939.0,90.6221,90.8878,90.6221,90.8386,35939.0
2025-03-13 10:10:00,92.3,92.4,92.27,92.31,21997.0,90.8189,90.9173,90.7894,90.8288,21997.0
2025-03-13 10:15:00,92.31,92.48,92.25,92.42,28877.0,90.8288,90.996,90.7697,90.937,28877.0
2025-03-13 10:20:00,92.44,92.5,92.33,92.35,28785.0,90.9567,91.0157,90.8484,90.8681,28785.0
2025-03-13 10:25:00,92.37,92.47,92.16,92.19,50512.0,90.8878,90.9862,90.6812,90.7107,50512.0
2025-03-13 10:30:00,92.17,92.35,92.15,92.23,19102.0,90.691,90.8681,90.6713,90.7501,19102.0
2025-03-13 10:35:00,92.25,92.36,92.01,92.33,25680.0,90.7697,90.878,90.5336,90.8484,25680.0
2025-03-13 10:40:00,92.34,92.49,92.34,92.47,26460.0,90.8583,91.0059,90.8583,90.9862,26460.0
2025-03-13 10:45:00,92.47,92.55,92.39,92.5,33533.0,90.9862,91.0649,90.9075,91.0157,33533.0
2025-03-13 10:50:00,92.48,92.54,92.44,92.45,17320.0,90.996,91.0551,90.9567,90.9665,17320.0
2025-03-13 10:55:00,92.45,92.56,92.33,92.43,167328.0,90.9665,91.0748,90.8484,90.9468,167328.0
2025-03-13 11:00:00,92.42,92.53,92.41,92.51,31333.0,90.937,91.0452,90.9272,91.0256,31333.0
2025-03-13 11:05:00,92.52,92.62,92.48,92.5,23775.0,91.0354,91.1338,90.996,91.0157,23775.0
2025-03-13 11:10:00,92.5,92.52,92.39,92.45,37501.0,91.0157,91.0354,90.9075,90.9665,37501.0
2025-03-13 11:15:00,92.45,92.59,92.44,92.59,23870.0,90.9665,91.1043,90.9567,91.1043,23870.0
2025-03-13 11:20:00,92.6,92.71,92.49,92.51,34079.0,91.1141,91.2223,91.0059,91.0256,34079.0
2025-03-13 11:25:00,92.52,92.54,92.46,92.48,22265.0,91.0354,91.0551,90.9764,90.996,22265.0
2025-03-13 11:30:00,92.47,92.49,92.3,92.4,33579.0,90.9862,91.0059,90.8189,90.9173,33579.0
2025-03-13 11:35:00,92.39,92.47,92.32,92.39,50680.0,90.9075,90.9862,90.8386,90.9075,50680.0
2025-03-13 11:40:00,92.4,92.61,92.33,92.49,52115.0,90.9173,91.124,90.8484,91.0059,52115.0
2025-03-13 11:45:00,92.53,92.6,92.39,92.43,59615.0,91.0452,91.1141,90.9075,90.9468,59615.0
2025-03-13 11:50:00,92.43,92.44,92.31,92.42,17916.0,90.9468,90.9567,90.8288,90.937,17916.0
2025-03-13 11:55:00,92.41,92.42,92.27,92.39,25434.0,90.9272,90.937,90.7894,90.9075,25434.0
2025-03-13 12:00:00,92.39,92.63,92.38,92.6,30420.0,90.9075,91.1436,90.8976,91.1141,30420.0
2025-03-13 12:05:00,92.59,92.72,92.5,92.71,21515.0,91.1043,91.2322,91.0157,91.2223,21515.0
2025-03-13 12:10:00,92.7,92.74,92.57,92.62,20321.0,91.2125,91.2519,91.0846,91.1338,20321.0
2025-03-13 12:15:00,92.6,92.6,92.43,92.51,41655.0,91.1141,91.1141,90.9468,91.0256,41655.0
2025-03-13 12:20:00,92.51,92.51,92.36,92.4,51047.0,91.0256,91.0256,90.878,90.9173,51047.0
2025-03-13 12:25:00,92.41,92.42,92.26,92.33,34447.0,90.9272,90.937,90.7796,90.8484,34447.0
2025-03-13 12:30:00,92.3,92.41,92.28,92.41,26363.0,90.8189,90.9272,90.7992,90.9272,26363.0
2025-03-13 12:35:00,92.41,92.44,92.33,92.42,34299.0,90.9272,90.9567,90.8484,90.937,34299.0
2025-03-13 12:40:00,92.43,92.45,92.36,92.38,16171.0,90.9468,90.9665,90.878,90.8976,16171.0
2025-03-13 12:45:00,92.38,92.4,92.24,92.31,26555.0,90.8976,90.9173,90.7599,90.8288,26555.0
2025-03-13 12:50:00,92.3,92.41,92.24,92.34,20700.0,90.8189,90.9272,90.7599,90.8583,20700.0
2025-03-13 12:55:00,92.34,92.5,92.34,92.5,20967.0,90.8583,91.0157,90.8583,91.0157,20967.0
2025-03-13 13:00:00,92.52,92.61,92.5,92.61,19334.0,91.0354,91.124,91.0157,91.124,19334.0
2025-03-13 13:05:00,92.62,92.65,92.45,92.47,19263.0,91.1338,91.1633,90.9665,90.9862,19263.0
2025-03-13 13:10:00,92.47,92.47,92.35,92.42,1448642.0,90.9862,90.9862,90.8681,90.937,1448642.0
2025-03-13 13:15:00,92.43,92.47,92.37,92.37,23871.0,90.9468,90.9862,90.8878,90.8878,23871.0
2025-03-13 13:20:00,92.38,92.43,92.34,92.37,24407.0,90.8976,90.9468,90.8583,90.8878,24407.0
2025-03-13 13:25:00,92.36,92.36,92.25,92.26,25203.0,90.878,90.878,90.7697,90.7796,25203.0
2025-03-13 13:30:00,92.25,92.32,92.22,92.22,19018.0,90.7697,90.8386,90.7402,90.7402,19018.0
2025-03-13 13:35:00,92.23,92.29,92.16,92.18,21733.0,90.7501,90.8091,90.6812,90.7009,21733.0
2025-03-13 13:40:00,92.18,92.28,92.14,92.18,28414.0,90.7009,90.7992,90.6615,90.7009,28414.0
2025-03-13 13:45:00,92.18,92.2,92.06,92.09,19687.0,90.7009,90.7205,90.5828,90.6123,19687.0
2025-03-13 13:50:00,92.1,92.19,92.07,92.14,20841.0,90.6221,90.7107,90.5926,90.6615,20841.0
2025-03-13 13:55:00,92.15,92.22,92.05,92.08,31689.0,90.6713,90.7402,90.5729,90.6025,31689.0
2025-03-13 14:00:00,92.07,92.22,92.05,92.12,21075.0,90.5926,90.7402,90.5729,90.6418,21075.0
2025-03-13 14:05:00,92.13,92.25,92.1,92.2,22918.0,90.6517,90.7697,90.6221,90.7205,22918.0
2025-03-13 14:10:00,92.2,92.35,92.19,92.27,33493.0,90.7205,90.8681,90.7107,90.7894,33493.0
2025-03-13 14:15:00,92.27,92.3,92.17,92.25,39912.0,90.7894,90.8189,90.691,90.7697,39912.0
2025-03-13 14:20:00,92.21,92.31,92.19,92.22,28239.0,90.7304,90.8288,90.7107,90.7402,28239.0
2025-03-13 14:25:00,92.23,92.25,92.12,92.16,23653.0,90.7501,90.7697,90.6418,90.6812,23653.0
2025-03-13 14:30:00,92.18,92.27,92.14,92.2,27674.0,90.7009,90.7894,90.6615,90.7205,27674.0
2025-03-13 14:35:00,92.2,92.28,92.14,92.23,31651.0,90.7205,90.7992,90.6615,90.7501,31651.0
2025-03-13 14:40:00,92.23,92.27,92.17,92.24,24457.0,90.7501,90.7894,90.691,90.7599,24457.0
2025-03-13 14:45:00,92.24,92.31,92.18,92.23,21900.0,90.7599,90.8288,90.7009,90.7501,21900.0
2025-03-13 14:50:00,92.23,92.24,92.16,92.24,21003.0,90.7501,90.7599,90.6812,90.7599,21003.0
2025-03-13 14:55:00,92.24,92.38,92.0,92.34,60433.0,90.7599,90.8976,90.5237,90.8583,60433.0
2025-03-13 15:00:00,92.33,92.46,92.32,92.34,45457.0,90.8484,90.9764,90.8386,90.8583,45457.0
2025-03-13 15:05:00,92.34,92.34,92.23,92.29,31373.0,90.8583,90.8583,90.7501,90.8091,31373.0
2025-03-13 15:10:00,92.3,92.5,92.3,92.48,32666.0,90.8189,91.0157,90.8189,90.996,32666.0
2025-03-13 15:15:00,92.5,92.56,92.48,92.56,33298.0,91.0157,91.0748,90.996,91.0748,33298.0
2025-03-13 15:20:00,92.55,92.6,92.47,92.54,39495.0,91.0649,91.1141,90.9862,91.0551,39495.0
2025-03-13 15:25:00,92.54,92.55,92.37,92.44,45314.0,91.0551,91.0649,90.8878,90.9567,45314.0
2025-03-13 15:30:00,92.43,92.43,92.28,92.38,45913.0,90.9468,90.9468,90.7992,90.8976,45913.0
2025-03-13 15:35:00,92.38,92.4,92.28,92.36,45053.0,90.8976,90.9173,90.7992,90.878,45053.0
2025-03-13 15:40:00,92.36,92.53,92.32,92.46,32398.0,90.878,91.0452,90.8386,90.9764,32398.0
2025-03-13 15:45:00,92.45,92.59,92.45,92.51,60747.0,90.9665,91.1043,90.9665,91.0256,60747.0
2025-03-13 15:50:00,92.5,92.5,92.3,92.37,104897.0,91.0157,91.0157,90.8189,90.8878,104897.0
2025-03-13 15:55:00,92.38,92.48,92.28,92.33,361858.0,90.8976,90.996,90.7992,90.8484,361858.0
2025-03-14 09:30:00,92.31,92.61,92.12,92.46,131715.0,90.8288,91.124,90.6418,90.9764,131715.0
2025-03-14 09:35:00,92.4,92.78,92.36,92.72,23053.0,90.9173,91.2912,90.878,91.2322,23053.0
2025-03-14 09:40:00,92.66,92.87,92.6,92.85,35711.0,91.1732,91.3798,91.1141,91.3601,35711.0
2025-03-14 09:45:00,92.82,92.94,92.76,92.94,37783.0,91.3306,91.4487,91.2715,91.4487,37783.0
2025-03-14 09:50:00,92.94,93.09,92.92,93.06,25375.0,91.4487,91.5963,91.429,91.5667,25375.0
2025-03-14 09:55:00,93.06,93.15,92.96,93.06,32316.0,91.5667,91.6553,91.4683,91.5667,32316.0
2025-03-14 10:00:00,93.08,93.08,92.69,92.9,64377.0,91.5864,91.5864,91.2027,91.4093,64377.0
2025-03-14 10:05:00,92.9,93.1,92.87,93.05,35290.0,91.4093,91.6061,91.3798,91.5569,35290.0
2025-03-14 10:10:00,93.03,93.09,92.79,92.84,34037.0,91.5372,91.5963,91.3011,91.3503,34037.0
2025-03-14 10:15:00,92.84,92.97,92.73,92.83,26883.0,91.3503,91.4782,91.242,91.3404,26883.0
2025-03-14 10:20:00,92.84,92.97,92.77,92.97,20636.0,91.3503,91.4782,91.2814,91.4782,20636.0
2025-03-14 10:25:00,93.01,93.01,92.89,92.93,73281.0,91.5175,91.5175,91.3995,91.4388,73281.0
2025-03-14 10:30:00,92.93,93.05,92.88,93.02,25646.0,91.4388,91.5569,91.3896,91.5274,25646.0
2025-03-14 10:35:00,93.02,93.1,92.99,93.06,19789.0,91.5274,91.6061,91.4979,91.5667,19789.0
2025-03-14 10:40:00,93.06,93.07,92.92,92.98,37592.0,91.5667,91.5766,91.429,91.488,37592.0
2025-03-14 10:45:00,92.98,93.09,92.98,93.04,43651.0,91.488,91.5963,91.488,91.5471,43651.0
2025-03-14 10:50:00,93.04,93.21,93.03,93.16,23476.0,91.5471,91.7143,91.5372,91.6651,23476.0
2025-03-14 10:55:00,93.14,93.2,93.04,93.13,64673.0,91.6454,91.7045,91.5471,91.6356,64673.0
2025-03-14 11:00:00,93.15,93.2,93.06,93.11,34124.0,91.6553,91.7045,91.5667,91.6159,34124.0
2025-03-14 11:05:00,93.11,93.14,93.03,93.06,30977.0,91.6159,91.6454,91.5372,91.5667,30977.0
2025-03-14 11:10:00,93.06,93.13,93.02,93.04,39269.0,91.5667,91.6356,91.5274,91.5471,39269.0
2025-03-14 11:15:00,93.04,93.15,92.98,93.09,68254.0,91.5471,91.6553,91.488,91.5963,68254.0
2025-03-14 11:20:00,93.1,93.15,92.97,93.1,89674.0,91.6061,91.6553,91.4782,91.6061,89674.0
2025-03-14 11:25:00,93.1,93.1,92.96,93.07,50911.0,91.6061,91.6061,91.4683,91.5766,50911.0
2025-03-14 11:30:00,93.08,93.2,93.07,93.12,97826.0,91.5864,91.7045,91.5766,91.6258,97826.0
2025-03-14 11:35:00,93.11,93.12,92.81,92.81,43090.0,91.6159,91.6258,91.3207,91.3207,43090.0
2025-03-14 11:40:00,92.81,92.81,92.65,92.73,136028.0,91.3207,91.3207,91.1633,91.242,136028.0
2025-03-14 11:45:00,92.73,92.83,92.67,92.79,36019.0,91.242,91.3404,91.183,91.3011,36019.0
2025-03-14 11:50:00,92.79,92.84,92.73,92.81,24772.0,91.3011,91.3503,91.242,91.3207,24772.0
2025-03-14 11:55:00,92.81,93.02,92.81,93.01,32005.0,91.3207,91.5274,91.3207,91.5175,32005.0
2025-03-14 12:00:00,93.02,93.09,92.96,93.03,60323.0,91.5274,91.5963,91.4683,91.5372,60323.0
2025-03-14 12:05:00,93.02,93.07,93.0,93.02,36507.0,91.5274,91.5766,91.5077,91.5274,36507.0
2025-03-14 12:10:00,93.02,93.05,92.88,92.89,30995.0,91.5274,91.5569,91.3896,91.3995,30995.0
2025-03-14 12:15:00,92.89,92.91,92.72,92.78,37845.0,91.3995,91.4191,91.2322,91.2912,37845.0
2025-03-14 12:20:00,92.8,92.95,92.79,92.9,20234.0,91.3109,91.4585,91.3011,91.4093,20234.0
2025-03-14 12:25:00,92.89,92.92,92.8,92.85,27710.0,91.3995,91.429,91.3109,91.3601,27710.0
2025-03-14 12:30:00,92.85,92.91,92.82,92.9,16512.0,91.3601,91.4191,91.3306,91.4093,16512.0
2025-03-14 12:35:00,92.93,93.0,92.89,92.89,29624.0,91.4388,91.5077,91.3995,91.3995,29624.0
2025-03-14 12:40:00,92.89,92.96,92.89,92.93,19566.0,91.3995,91.4683,91.3995,91.4388,19566.0
2025-03-14 12:45:00,92.93,92.97,92.88,92.94,22537.0,91.4388,91.4782,91.3896,91.4487,22537.0
2025-03-14 12:50:00,92.97,93.04,92.94,93.02,34214.0,91.4782,91.5471,91.4487,91.5274,34214.0
2025-03-14 12:55:00,93.0,93.05,92.94,93.02,23091.0,91.5077,91.5569,91.4487,91.5274,23091.0
2025-03-14 13:00:00,93.03,93.12,93.02,93.04,54651.0,91.5372,91.6258,91.5274,91.5471,54651.0
2025-03-14 13:05:00,93.03,93.12,93.02,93.1,30870.0,91.5372,91.6258,91.5274,91.6061,30870.0
2025-03-14 13:10:00,93.08,93.12,93.0,93.02,26698.0,91.5864,91.6258,91.5077,91.5274,26698.0
2025-03-14 13:15:00,93.02,93.07,92.96,92.98,20133.0,91.5274,91.5766,91.4683,91.488,20133.0
2025-03-14 13:20:00,92.99,93.04,92.98,93.0,12528.0,91.4979,91.5471,91.488,91.5077,12528.0
2025-03-14 13:25:00,93.02,93.11,92.99,93.0,19909.0,91.5274,91.6159,91.4979,91.5077,19909.0
2025-03-14 13:30:00,93.03,93.1,93.0,93.0,39213.0,91.5372,91.6061,91.5077,91.5077,39213.0
2025-03-14 13:35:00,93.01,93.16,92.99,93.11,136370.0,91.5175,91.6651,91.4979,91.6159,136370.0
2025-03-14 13:40:00,93.09,93.15,93.04,93.11,38142.0,91.5963,91.6553,91.5471,91.6159,38142.0
2025-03-14 13:45:00,93.11,93.21,93.09,93.21,56516.0,91.6159,91.7143,91.5963,91.7143,56516.0
2025-03-14 13:50:00,93.2,93.23,93.09,93.13,50781.0,91.7045,91.734,91.5963,91.6356,50781.0
2025-03-14 13:55:00,93.13,93.16,93.01,93.02,63890.0,91.6356,91.6651,91.5175,91.5274,63890.0
2025-03-14 14:00:00,93.05,93.11,93.03,93.06,23756.0,91.5569,91.6159,91.5372,91.5667,23756.0
2025-03-14 14:05:00,93.04,93.08,93.0,93.02,33199.0,91.5471,91.5864,91.5077,91.5274,33199.0
2025-03-14 14:10:00,93.02,93.07,93.0,93.0,21183.0,91.5274,91.5766,91.5077,91.5077,21183.0
2025-03-14 14:15:00,93.01,93.05,92.99,93.03,34638.0,91.5175,91.5569,91.4979,91.5372,34638.0
2025-03-14 14:20:00,93.02,93.06,92.98,93.05,33279.0,91.5274,91.5667,91.488,91.5569,33279.0
2025-03-14 14:25:00,93.06,93.13,93.04,93.11,20618.0,91.5667,91.6356,91.5471,91.6159,20618.0
2025-03-14 14:30:00,93.13,93.27,93.12,93.25,54919.0,91.6356,91.7734,91.6258,91.7537,54919.0
2025-03-14 14:35:00,93.25,93.26,93.14,93.22,45403.0,91.7537,91.7635,91.6454,91.7242,45403.0
2025-03-14 14:40:00,93.21,93.22,93.14,93.16,41568.0,91.7143,91.7242,91.6454,91.6651,41568.0
2025-03-14 14:45:00,93.15,93.18,93.12,93.16,33289.0,91.6553,91.6848,91.6258,91.6651,33289.0
2025-03-14 14:50:00,93.17,93.2,93.12,93.14,28075.0,91.675,91.7045,91.6258,91.6454,28075.0
2025-03-14 14:55:00,93.13,93.13,93.06,93.08,42630.0,91.6356,91.6356,91.5667,91.5864,42630.0
2025-03-14 15:00:00,93.07,93.09,93.0,93.08,44258.0,91.5766,91.5963,91.5077,91.5864,44258.0
2025-03-14 15:05:00,93.09,93.12,93.06,93.11,46152.0,91.5963,91.6258,91.5667,91.6159,46152.0
2025-03-14 15:10:00,93.11,93.19,93.08,93.19,45563.0,91.6159,91.6946,91.5864,91.6946,45563.0
2025-03-14 15:15:00,93.19,93.24,93.15,93.18,31653.0,91.6946,91.7438,91.6553,91.6848,31653.0
2025-03-14 15:20:00,93.17,93.2,93.1,93.12,51744.0,91.675,91.7045,91.6061,91.6258,51744.0
2025-03-14 15:25:00,93.13,93.23,93.07,93.2,69642.0,91.6356,91.734,91.5766,91.7045,69642.0
2025-03-14 15:30:00,93.19,93.19,93.09,93.13,50225.0,91.6946,91.6946,91.5963,91.6356,50225.0
2025-03-14 15:35:00,93.13,93.13,93.06,93.08,56573.0,91.6356,91.6356,91.5667,91.5864,56573.0
2025-03-14 15:40:00,93.08,93.1,92.99,93.08,76325.0,91.5864,91.6061,91.4979,91.5864,76325.0
2025-03-14 15:45:00,93.07,93.18,93.04,93.15,83357.0,91.5766,91.6848,91.5471,91.6553,83357.0
2025-03-14 15:50:00,93.16,93.3,93.1,93.2,191985.0,91.6651,91.8029,91.6061,91.7045,191985.0
2025-03-14 15:55:00,93.19,93.23,93.03,93.05,497590.0,91.6946,91.734,91.5372,91.5569,497590.0
2025-03-17 09:30:00,93.07,93.38,92.99,93.21,97693.0,91.5766,91.8816,91.4979,91.7143,97693.0
2025-03-17 09:35:00,93.2,93.25,92.87,93.01,72716.0,91.7045,91.7537,91.3798,91.5175,72716.0
2025-03-17 09:40:00,93.0,93.22,92.81,93.17,44577.0,91.5077,91.7242,91.3207,91.675,44577.0
2025-03-17 09:45:00,93.15,93.24,93.08,93.22,48039.0,91.6553,91.7438,91.5864,91.7242,48039.0
2025-03-17 09:50:00,93.23,93.36,93.16,93.34,48120.0,91.734,91.8619,91.6651,91.8422,48120.0
2025-03-17 09:55:00,93.34,93.4,93.18,93.19,35578.0,91.8422,91.9013,91.6848,91.6946,35578.0
2025-03-17 10:00:00,93.18,93.26,93.03,93.06,66896.0,91.6848,91.7635,91.5372,91.5667,66896.0
2025-03-17 10:05:00,93.05,93.13,92.94,93.1,50510.0,91.5569,91.6356,91.4487,91.6061,50510.0
2025-03-17 10:10:00,93.09,93.21,93.05,93.17,23866.0,91.5963,91.7143,91.5569,91.675,23866.0
2025-03-17 10:15:00,93.21,93.21,92.89,92.91,34213.0,91.7143,91.7143,91.3995,91.4191,34213.0
2025-03-17 10:20:00,92.89,93.14,92.86,93.1,385133.0,91.3995,91.6454,91.3699,91.6061,385133.0
2025-03-17 10:25:00,93.08,93.11,92.95,93.01,72893.0,91.5864,91.6159,91.4585,91.5175,72893.0
2025-03-17 10:30:00,93.0,93.18,92.99,93.17,72187.0,91.5077,91.6848,91.4979,91.675,72187.0
2025-03-17 10:35:00,93.17,93.17,93.06,93.08,44034.0,91.675,91.675,91.5667,91.5864,44034.0
2025-03-17 10:40:00,93.08,93.18,93.05,93.18,21865.0,91.5864,91.6848,91.5569,91.6848,21865.0
2025-03-17 10:45:00,93.15,93.19,93.05,93.1,25845.0,91.6553,91.6946,91.5569,91.6061,25845.0
2025-03-17 10:50:00,93.09,93.19,93.05,93.17,35884.0,91.5963,91.6946,91.5569,91.675,35884.0
2025-03-17 10:55:00,93.15,93.23,93.14,93.18,29265.0,91.6553,91.734,91.6454,91.6848,29265.0
2025-03-17 11:00:00,93.17,93.33,93.13,93.2,61882.0,91.675,91.8324,91.6356,91.7045,61882.0
2025-03-17 11:05:00,93.2,93.29,93.14,93.18,41736.0,91.7045,91.793,91.6454,91.6848,41736.0
2025-03-17 11:10:00,93.18,93.36,93.09,93.34,181100.0,91.6848,91.8619,91.5963,91.8422,181100.0
2025-03-17 11:15:00,93.34,93.47,93.34,93.44,33504.0,91.8422,91.9702,91.8422,91.9406,33504.0
2025-03-17 11:20:00,93.42,93.48,93.37,93.45,22985.0,91.921,91.98,91.8718,91.9505,22985.0
2025-03-17 11:25:00,93.45,93.51,93.34,93.36,75250.0,91.9505,92.0095,91.8422,91.8619,75250.0
2025-03-17 11:30:00,93.36,93.38,93.2,93.25,28774.0,91.8619,91.8816,91.7045,91.7537,28774.0
2025-03-17 11:35:00,93.25,93.28,93.14,93.16,107374.0,91.7537,91.7832,91.6454,91.6651,107374.0
2025-03-17 11:40:00,93.17,93.23,93.17,93.21,23684.0,91.675,91.734,91.675,91.7143,23684.0
2025-03-17 11:45:00,93.21,93.21,93.13,93.18,50681.0,91.7143,91.7143,91.6356,91.6848,50681.0
2025-03-17 11:50:00,93.18,93.21,93.14,93.18,26050.0,91.6848,91.7143,91.6454,91.6848,26050.0
2025-03-17 11:55:00,93.18,93.25,93.13,93.16,23743.0,91.6848,91.7537,91.6356,91.6651,23743.0
2025-03-17 12:00:00,93.17,93.2,93.12,93.16,16264.0,91.675,91.7045,91.6258,91.6651,16264.0
2025-03-17 12:05:00,93.17,93.24,93.17,93.22,14995.0,91.675,91.7438,91.675,91.7242,14995.0
2025-03-17 12:10:00,93.21,93.24,93.11,93.12,18085.0,91.7143,91.7438,91.6159,91.6258,18085.0
2025-03-17 12:15:00,93.12,93.14,93.01,93.06,30528.0,91.6258,91.6454,91.5175,91.5667,30528.0
2025-03-17 12:20:00,93.07,93.11,92.98,93.1,21606.0,91.5766,91.6159,91.488,91.6061,21606.0
2025-03-17 12:25:00,93.09,93.14,93.07,93.11,21741.0,91.5963,91.6454,91.5766,91.6159,21741.0
2025-03-17 12:30:00,93.11,93.13,93.03,93.08,33727.0,91.6159,91.6356,91.5372,91.5864,33727.0
2025-03-17 12:35:00,93.1,93.13,93.05,93.05,28607.0,91.6061,91.6356,91.5569,91.5569,28607.0
2025-03-17 12:40:00,93.04,93.08,93.02,93.05,17765.0,91.5471,91.5864,91.5274,91.5569,17765.0
2025-03-17 12:45:00,93.05,93.08,93.0,93.08,19555.0,91.5569,91.5864,91.5077,91.5864,19555.0
2025-03-17 12:50:00,93.09,93.17,93.09,93.13,23249.0,91.5963,91.675,91.5963,91.6356,23249.0
2025-03-17 12:55:00,93.13,93.29,93.12,93.25,23706.0,91.6356,91.793,91.6258,91.7537,23706.0
2025-03-17 13:00:00,93.23,93.25,93.17,93.2,24856.0,91.734,91.7537,91.675,91.7045,24856.0
2025-03-17 13:05:00,93.2,93.22,93.18,93.21,23873.0,91.7045,91.7242,91.6848,91.7143,23873.0
2025-03-17 13:10:00,93.22,93.27,93.2,93.24,26678.0,91.7242,91.7734,91.7045,91.7438,26678.0
2025-03-17 13:15:00,93.24,93.26,93.14,93.21,46514.0,91.7438,91.7635,91.6454,91.7143,46514.0
2025-03-17 13:20:00,93.21,93.25,93.15,93.16,38530.0,91.7143,91.7537,91.6553,91.6651,38530.0
2025-03-17 13:25:00,93.16,93.26,93.14,93.17,30562.0,91.6651,91.7635,91.6454,91.675,30562.0
2025-03-17 13:30:00,93.17,93.28,93.17,93.26,31400.0,91.675,91.7832,91.675,91.7635,31400.0
2025-03-17 13:35:00,93.27,93.36,93.25,93.34,38579.0,91.7734,91.8619,91.7537,91.8422,38579.0
2025-03-17 13:40:00,93.34,93.56,93.34,93.54,194626.0,91.8422,92.0587,91.8422,92.039,194626.0
2025-03-17 13:45:00,93.54,93.57,93.49,93.54,68788.0,92.039,92.0685,91.9898,92.039,68788.0
2025-03-17 13:50:00,93.53,93.68,93.53,93.6,79847.0,92.0292,92.1768,92.0292,92.0981,79847.0
2025-03-17 13:55:00,93.6,93.6,93.53,93.56,30990.0,92.0981,92.0981,92.0292,92.0587,30990.0
2025-03-17 14:00:00,93.56,93.65,93.53,93.56,42946.0,92.0587,92.1473,92.0292,92.0587,42946.0
2025-03-17 14:05:00,93.55,93.61,93.54,93.56,20892.0,92.0489,92.1079,92.039,92.0587,20892.0
2025-03-17 14:10:00,93.56,93.57,93.52,93.52,34216.0,92.0587,92.0685,92.0194,92.0194,34216.0
2025-03-17 14:15:00,93.52,93.54,93.45,93.46,35018.0,92.0194,92.039,91.9505,91.9603,35018.0
2025-03-17 14:20:00,93.45,93.53,93.39,93.49,146381.0,91.9505,92.0292,91.8914,91.9898,146381.0
2025-03-17 14:25:00,93.49,93.52,93.3,93.3,138661.0,91.9898,92.0194,91.8029,91.8029,138661.0
2025-03-17 14:30:00,93.29,93.57,93.28,93.45,162455.0,91.793,92.0685,91.7832,91.9505,162455.0
2025-03-17 14:35:00,93.44,93.51,93.36,93.5,58979.0,91.9406,92.0095,91.8619,91.9997,58979.0
2025-03-17 14:40:00,93.5,93.58,93.46,93.54,32204.0,91.9997,92.0784,91.9603,92.039,32204.0
2025-03-17 14:45:00,93.53,93.55,93.47,93.51,89967.0,92.0292,92.0489,91.9702,92.0095,89967.0
2025-03-17 14:50:00,93.51,93.6,93.5,93.56,46538.0,92.0095,92.0981,91.9997,92.0587,46538.0
2025-03-17 14:55:00,93.56,93.57,93.42,93.43,26935.0,92.0587,92.0685,91.921,91.9308,26935.0
2025-03-17 15:00:00,93.43,93.43,93.35,93.39,39633.0,91.9308,91.9308,91.8521,91.8914,39633.0
2025-03-17 15:05:00,93.39,93.47,93.38,93.43,45338.0,91.8914,91.9702,91.8816,91.9308,45338.0
2025-03-17 15:10:00,93.44,93.48,93.39,93.41,66528.0,91.9406,91.98,91.8914,91.9111,66528.0
2025-03-17 15:15:00,93.41,93.43,93.38,93.43,82463.0,91.9111,91.9308,91.8816,91.9308,82463.0
2025-03-17 15:20:00,93.43,93.43,93.25,93.37,74522.0,91.9308,91.9308,91.7537,91.8718,74522.0
2025-03-17 15:25:00,93.37,93.39,93.27,93.29,76981.0,91.8718,91.8914,91.7734,91.793,76981.0
2025-03-17 15:30:00,93.29,93.42,93.28,93.29,97913.0,91.793,91.921,91.7832,91.793,97913.0
2025-03-17 15:35:00,93.29,93.39,93.19,93.36,95884.0,91.793,91.8914,91.6946,91.8619,95884.0
2025-03-17 15:40:00,93.36,93.51,93.35,93.5,146675.0,91.8619,92.0095,91.8521,91.9997,146675.0
2025-03-17 15:45:00,93.5,93.5,93.31,93.44,102419.0,91.9997,91.9997,91.8127,91.9406,102419.0
2025-03-17 15:50:00,93.44,93.44,93.29,93.33,165692.0,91.9406,91.9406,91.793,91.8324,165692.0
2025-03-17 15:55:00,93.34,93.51,93.26,93.32,713062.0,91.8422,92.0095,91.7635,91.8226,713062.0
2025-03-18 09:30:00,93.65,93.67,93.13,93.55,124111.0,92.1473,92.1669,91.6356,92.0489,124111.0
2025-03-18 09:35:00,93.6,93.72,93.49,93.51,12319.0,92.0981,92.2161,91.9898,92.0095,12319.0
2025-03-18 09:40:00,93.51,93.62,93.4,93.46,26210.0,92.0095,92.1177,91.9013,91.9603,26210.0
2025-03-18 09:45:00,93.44,93.44,93.13,93.34,25013.0,91.9406,91.9406,91.6356,91.8422,25013.0
2025-03-18 09:50:00,93.33,93.44,93.21,93.21,32049.0,91.8324,91.9406,91.7143,91.7143,32049.0
2025-03-18 09:55:00,93.23,93.52,93.21,93.48,16621.0,91.734,92.0194,91.7143,91.98,16621.0
2025-03-18 10:00:00,93.39,93.46,93.27,93.28,17827.0,91.8914,91.9603,91.7734,91.7832,17827.0
2025-03-18 10:05:00,93.3,93.39,93.28,93.32,17226.0,91.8029,91.8914,91.7832,91.8226,17226.0
2025-03-18 10:10:00,93.31,93.37,93.24,93.26,29963.0,91.8127,91.8718,91.7438,91.7635,29963.0
2025-03-18 10:15:00,93.27,93.34,93.2,93.31,9991.0,91.7734,91.8422,91.7045,91.8127,9991.0
2025-03-18 10:20:00,93.31,93.46,93.31,93.37,19216.0,91.8127,91.9603,91.8127,91.8718,19216.0
2025-03-18 10:25:00,93.36,93.4,93.29,93.3,17238.0,91.8619,91.9013,91.793,91.8029,17238.0
2025-03-18 10:30:00,93.3,93.43,93.26,93.27,20931.0,91.8029,91.9308,91.7635,91.7734,20931.0
2025-03-18 10:35:00,93.28,93.43,93.25,93.42,106881.0,91.7832,91.9308,91.7537,91.921,106881.0
2025-03-18 10:40:00,93.41,93.43,93.34,93.41,43390.0,91.9111,91.9308,91.8422,91.9111,43390.0
2025-03-18 10:45:00,93.4,93.45,93.34,93.45,39152.0,91.9013,91.9505,91.8422,91.9505,39152.0
2025-03-18 10:50:00,93.43,93.54,93.43,93.54,14595.0,91.9308,92.039,91.9308,92.039,14595.0
2025-03-18 10:55:00,93.53,93.56,93.34,93.39,190821.0,92.0292,92.0587,91.8422,91.8914,190821.0
2025-03-18 11:00:00,93.4,93.43,93.2,93.34,62193.0,91.9013,91.9308,91.7045,91.8422,62193.0
2025-03-18 11:05:00,93.35,93.37,93.17,93.29,40405.0,91.8521,91.8718,91.675,91.793,40405.0
2025-03-18 11:10:00,93.28,93.38,93.26,93.34,113583.0,91.7832,91.8816,91.7635,91.8422,113583.0
2025-03-18 11:15:00,93.32,93.33,93.26,93.28,23744.0,91.8226,91.8324,91.7635,91.7832,23744.0
2025-03-18 11:20:00,93.29,93.3,93.12,93.15,39557.0,91.793,91.8029,91.6258,91.6553,39557.0
2025-03-18 11:25:00,93.18,93.29,93.12,93.12,84915.0,91.6848,91.793,91.6258,91.6258,84915.0
2025-03-18 11:30:00,93.11,93.16,92.96,92.99,30203.0,91.6159,91.6651,91.4683,91.4979,30203.0
2025-03-18 11:35:00,93.01,93.1,92.93,93.08,21136.0,91.5175,91.6061,91.4388,91.5864,21136.0
2025-03-18 11:40:00,93.09,93.12,93.03,93.06,24002.0,91.5963,91.6258,91.5372,91.5667,24002.0
2025-03-18 11:45:00,93.06,93.07,92.9,92.92,29081.0,91.5667,91.5766,91.4093,91.429,29081.0
2025-03-18 11:50:00,92.92,92.96,92.75,92.77,39397.0,91.429,91.4683,91.2617,91.2814,39397.0
2025-03-18 11:55:00,92.78,92.79,92.61,92.66,28013.0,91.2912,91.3011,91.124,91.1732,28013.0
2025-03-18 12:00:00,92.66,92.71,92.61,92.67,30104.0,91.1732,91.2223,91.124,91.183,30104.0
2025-03-18 12:05:00,92.66,92.67,92.55,92.57,23542.0,91.1732,91.183,91.0649,91.0846,23542.0
2025-03-18 12:10:00,92.57,92.7,92.57,92.62,27895.0,91.0846,91.2125,91.0846,91.1338,27895.0
2025-03-18 12:15:00,92.63,92.71,92.58,92.62,49041.0,91.1436,91.2223,91.0944,91.1338,49041.0
2025-03-18 12:20:00,92.61,92.69,92.55,92.59,36387.0,91.124,91.2027,91.0649,91.1043,36387.0
2025-03-18 12:25:00,92.58,92.58,91.74,92.29,348495.0,91.0944,91.0944,90.2679,90.8091,348495.0
2025-03-18 12:30:00,92.29,92.37,92.0,92.33,113556.0,90.8091,90.8878,90.5237,90.8484,113556.0
2025-03-18 12:35:00,92.33,92.44,92.02,92.41,184497.0,90.8484,90.9567,90.5434,90.9272,184497.0
2025-03-18 12:40:00,92.39,92.5,92.2,92.29,61512.0,90.9075,91.0157,90.7205,90.8091,61512.0
2025-03-18 12:45:00,92.31,92.31,92.13,92.28,76979.0,90.8288,90.8288,90.6517,90.7992,76979.0
2025-03-18 12:50:00,92.27,92.32,92.17,92.29,48530.0,90.7894,90.8386,90.691,90.8091,48530.0
2025-03-18 12:55:00,92.28,92.29,92.11,92.14,64461.0,90.7992,90.8091,90.632,90.6615,64461.0
2025-03-18 13:00:00,92.14,92.23,92.12,92.16,51144.0,90.6615,90.7501,90.6418,90.6812,51144.0
2025-03-18 13:05:00,92.16,92.17,91.98,92.07,63426.0,90.6812,90.691,90.5041,90.5926,63426.0
2025-03-18 13:10:00,92.09,92.28,92.02,92.23,106169.0,90.6123,90.7992,90.5434,90.7501,106169.0
2025-03-18 13:15:00,92.23,92.3,92.04,92.08,68850.0,90.7501,90.8189,90.5631,90.6025,68850.0
2025-03-18 13:20:00,92.09,92.23,92.09,92.17,64965.0,90.6123,90.7501,90.6123,90.691,64965.0
2025-03-18 13:25:00,92.18,92.28,92.14,92.24,65351.0,90.7009,90.7992,90.6615,90.7599,65351.0
2025-03-18 13:30:00,92.24,92.42,92.23,92.37,27912.0,90.7599,90.937,90.7501,90.8878,27912.0
2025-03-18 13:35:00,92.38,92.52,92.34,92.45,74764.0,90.8976,91.0354,90.8583,90.9665,74764.0
2025-03-18 13:40:00,92.44,92.45,92.37,92.4,25318.0,90.9567,90.9665,90.8878,90.9173,25318.0
2025-03-18 13:45:00,92.4,92.51,92.39,92.41,37698.0,90.9173,91.0256,90.9075,90.9272,37698.0
2025-03-18 13:50:00,92.41,92.43,92.34,92.4,87611.0,90.9272,90.9468,90.8583,90.9173,87611.0
2025-03-18 13:55:00,92.4,92.51,92.39,92.44,46916.0,90.9173,91.0256,90.9075,90.9567,46916.0
2025-03-18 14:00:00,92.44,92.49,92.39,92.42,38853.0,90.9567,91.0059,90.9075,90.937,38853.0
2025-03-18 14:05:00,92.42,92.46,92.39,92.41,32642.0,90.937,90.9764,90.9075,90.9272,32642.0
2025-03-18 14:10:00,92.41,92.44,92.37,92.43,47847.0,90.9272,90.9567,90.8878,90.9468,47847.0
2025-03-18 14:15:00,92.42,92.44,92.35,92.41,41192.0,90.937,90.9567,90.8681,90.9272,41192.0
2025-03-18 14:20:00,92.41,92.52,92.4,92.51,61690.0,90.9272,91.0354,90.9173,91.0256,61690.0
2025-03-18 14:25:00,92.51,92.58,92.33,92.34,44169.0,91.0256,91.0944,90.8484,90.8583,44169.0
2025-03-18 14:30:00,92.34,92.43,92.34,92.37,49892.0,90.8583,90.9468,90.8583,90.8878,49892.0
2025-03-18 14:35:00,92.37,92.52,92.36,92.45,63686.0,90.8878,91.0354,90.878,90.9665,63686.0
2025-03-18 14:40:00,92.45,92.46,92.36,92.36,34822.0,90.9665,90.9764,90.878,90.878,34822.0
2025-03-18 14:45:00,92.36,92.39,92.22,92.28,58673.0,90.878,90.9075,90.7402,90.7992,58673.0
2025-03-18 14:50:00,92.28,92.3,92.24,92.29,32717.0,90.7992,90.8189,90.7599,90.8091,32717.0
2025-03-18 14:55:00,92.27,92.32,92.23,92.28,37329.0,90.7894,90.8386,90.7501,90.7992,37329.0
2025-03-18 15:00:00,92.27,92.28,92.16,92.22,41353.0,90.7894,90.7992,90.6812,90.7402,41353.0
2025-03-18 15:05:00,92.21,92.21,92.12,92.15,50637.0,90.7304,90.7304,90.6418,90.6713,50637.0
2025-03-18 15:10:00,92.15,92.24,92.15,92.2,53968.0,90.6713,90.7599,90.6713,90.7205,53968.0
2025-03-18 15:15:00,92.19,92.39,92.19,92.3,60056.0,90.7107,90.9075,90.7107,90.8189,60056.0
2025-03-18 15:20:00,92.3,92.31,92.21,92.25,80011.0,90.8189,90.8288,90.7304,90.7697,80011.0
2025-03-18 15:25:00,92.25,92.25,92.15,92.23,79473.0,90.7697,90.7697,90.6713,90.7501,79473.0
2025-03-18 15:30:00,92.23,92.31,92.21,92.3,83310.0,90.7501,90.8288,90.7304,90.8189,83310.0
2025-03-18 15:35:00,92.31,92.31,92.15,92.18,73445.0,90.8288,90.8288,90.6713,90.7009,73445.0
2025-03-18 15:40:00,92.18,92.26,92.12,92.2,90819.0,90.7009,90.7796,90.6418,90.7205,90819.0
2025-03-18 15:45:00,92.2,92.21,92.04,92.15,126090.0,90.7205,90.7304,90.5631,90.6713,126090.0
2025-03-18 15:50:00,92.16,92.27,92.12,92.22,248682.0,90.6812,90.7894,90.6418,90.7402,248682.0
2025-03-18 15:55:00,92.24,92.25,92.05,92.22,678756.0,90.7599,90.7697,90.5729,90.7402,678756.0
2025-03-19 09:30:00,92.26,92.82,92.16,92.38,158407.0,90.7796,91.3306,90.6812,90.8976,158407.0
2025-03-19 09:35:00,92.41,92.41,91.85,92.11,84762.0,90.9272,90.9272,90.3761,90.632,84762.0
2025-03-19 09:40:00,92.15,92.26,91.8,91.96,66292.0,90.6713,90.7796,90.327,90.4844,66292.0
2025-03-19 09:45:00,91.93,92.19,91.89,92.05,75458.0,90.4549,90.7107,90.4155,90.5729,75458.0
2025-03-19 09:50:00,92.06,92.23,92.03,92.08,41836.0,90.5828,90.7501,90.5533,90.6025,41836.0
2025-03-19 09:55:00,92.07,92.18,91.99,92.06,29881.0,90.5926,90.7009,90.5139,90.5828,29881.0
2025-03-19 10:00:00,92.04,92.13,91.92,91.92,34555.0,90.5631,90.6517,90.445,90.445,34555.0
2025-03-19 10:05:00,91.92,91.97,91.79,91.9,35579.0,90.445,90.4942,90.3171,90.4253,35579.0
2025-03-19 10:10:00,91.9,91.9,91.71,91.79,30216.0,90.4253,90.4253,90.2384,90.3171,30216.0
2025-03-19 10:15:00,91.78,91.79,91.56,91.59,34210.0,90.3073,90.3171,90.0908,90.1203,34210.0
2025-03-19 10:20:00,91.59,91.64,91.48,91.48,61015.0,90.1203,90.1695,90.0121,90.0121,61015.0
2025-03-19 10:25:00,91.49,91.55,91.42,91.48,39284.0,90.0219,90.081,89.953,90.0121,39284.0
2025-03-19 10:30:00,91.48,91.49,91.36,91.41,40694.0,90.0121,90.0219,89.894,89.9432,40694.0
2025-03-19 10:35:00,91.42,91.44,91.25,91.3,39578.0,89.953,89.9727,89.7858,89.835,39578.0
2025-03-19 10:40:00,91.31,91.41,91.31,91.4,53293.0,89.8448,89.9432,89.8448,89.9334,53293.0
2025-03-19 10:45:00,91.41,91.52,91.4,91.5,52573.0,89.9432,90.0514,89.9334,90.0318,52573.0
2025-03-19 10:50:00,91.52,91.56,91.41,91.43,75710.0,90.0514,90.0908,89.9432,89.9629,75710.0
2025-03-19 10:55:00,91.41,91.45,91.35,91.41,37278.0,89.9432,89.9826,89.8842,89.9432,37278.0
2025-03-19 11:00:00,91.39,91.53,91.39,91.44,127587.0,89.9235,90.0613,89.9235,89.9727,127587.0
2025-03-19 11:05:00,91.45,91.46,91.37,91.4,50482.0,89.9826,89.9924,89.9039,89.9334,50482.0
2025-03-19 11:10:00,91.4,91.52,91.39,91.5,33263.0,89.9334,90.0514,89.9235,90.0318,33263.0
2025-03-19 11:15:00,91.51,91.52,91.24,91.26,40607.0,90.0416,90.0514,89.7759,89.7956,40607.0
2025-03-19 11:20:00,91.25,91.27,91.16,91.16,32036.0,89.7858,89.8055,89.6972,89.6972,32036.0
2025-03-19 11:25:00,91.16,91.28,91.14,91.28,47737.0,89.6972,89.8153,89.6775,89.8153,47737.0
2025-03-19 11:30:00,91.28,91.37,91.24,91.24,35344.0,89.8153,89.9039,89.7759,89.7759,35344.0
2025-03-19 11:35:00,91.25,91.35,91.25,91.31,45074.0,89.7858,89.8842,89.7858,89.8448,45074.0
2025-03-19 11:40:00,91.31,91.33,91.24,91.26,36304.0,89.8448,89.8645,89.7759,89.7956,36304.0
2025-03-19 11:45:00,91.28,91.42,91.28,91.41,90883.0,89.8153,89.953,89.8153,89.9432,90883.0
2025-03-19 11:50:00,91.43,91.51,91.41,91.46,57130.0,89.9629,90.0416,89.9432,89.9924,57130.0
2025-03-19 11:55:00,91.47,91.48,91.39,91.45,60988.0,90.0022,90.0121,89.9235,89.9826,60988.0
2025-03-19 12:00:00,91.45,91.6,91.44,91.59,79871.0,89.9826,90.1302,89.9727,90.1203,79871.0
2025-03-19 12:05:00,91.6,91.74,91.6,91.73,62896.0,90.1302,90.2679,90.1302,90.2581,62896.0
2025-03-19 12:10:00,91.73,91.81,91.65,91.68,35658.0,90.2581,90.3368,90.1794,90.2089,35658.0
2025-03-19 12:15:00,91.7,91.92,91.67,91.9,56963.0,90.2286,90.445,90.199,90.4253,56963.0
2025-03-19 12:20:00,91.89,91.92,91.76,91.8,46699.0,90.4155,90.445,90.2876,90.327,46699.0
2025-03-19 12:25:00,91.8,91.88,91.79,91.84,61686.0,90.327,90.4057,90.3171,90.3663,61686.0
2025-03-19 12:30:00,91.84,91.87,91.77,91.87,66597.0,90.3663,90.3958,90.2974,90.3958,66597.0
2025-03-19 12:35:00,91.88,91.95,91.77,91.84,95451.0,90.4057,90.4745,90.2974,90.3663,95451.0
2025-03-19 12:40:00,91.84,91.84,91.75,91.75,37927.0,90.3663,90.3663,90.2778,90.2778,37927.0
2025-03-19 12:45:00,91.76,91.8,91.74,91.79,92101.0,90.2876,90.327,90.2679,90.3171,92101.0
2025-03-19 12:50:00,91.79,91.85,91.74,91.75,26643.0,90.3171,90.3761,90.2679,90.2778,26643.0
2025-03-19 12:55:00,91.75,91.75,91.66,91.73,33798.0,90.2778,90.2778,90.1892,90.2581,33798.0
2025-03-19 13:00:00,91.73,91.77,91.69,91.7,44740.0,90.2581,90.2974,90.2187,90.2286,44740.0
2025-03-19 13:05:00,91.69,91.69,91.6,91.63,37345.0,90.2187,90.2187,90.1302,90.1597,37345.0
2025-03-19 13:10:00,91.64,91.68,91.62,91.64,68511.0,90.1695,90.2089,90.1498,90.1695,68511.0
2025-03-19 13:15:00,91.64,91.67,91.59,91.62,31601.0,90.1695,90.199,90.1203,90.1498,31601.0
2025-03-19 13:20:00,91.62,91.63,91.47,91.47,24094.0,90.1498,90.1597,90.0022,90.0022,24094.0
2025-03-19 13:25:00,91.48,91.51,91.38,91.48,54929.0,90.0121,90.0416,89.9137,90.0121,54929.0
2025-03-19 13:30:00,91.49,91.51,91.46,91.48,22001.0,90.0219,90.0416,89.9924,90.0121,22001.0
2025-03-19 13:35:00,91.47,91.52,91.46,91.52,36812.0,90.0022,90.0514,89.9924,90.0514,36812.0
2025-03-19 13:40:00,91.52,91.56,91.45,91.46,56311.0,90.0514,90.0908,89.9826,89.9924,56311.0
2025-03-19 13:45:00,91.47,91.54,91.45,91.47,57787.0,90.0022,90.0711,89.9826,90.0022,57787.0
2025-03-19 13:50:00,91.46,91.52,91.42,91.46,52487.0,89.9924,90.0514,89.953,89.9924,52487.0
2025-03-19 13:55:00,91.46,91.47,91.38,91.39,43132.0,89.9924,90.0022,89.9137,89.9235,43132.0
2025-03-19 14:00:00,91.37,91.49,91.32,91.47,75597.0,89.9039,90.0219,89.8547,90.0022,75597.0
2025-03-19 14:05:00,91.45,91.45,91.26,91.37,32372.0,89.9826,89.9826,89.7956,89.9039,32372.0
2025-03-19 14:10:00,91.37,91.5,91.36,91.42,71700.0,89.9039,90.0318,89.894,89.953,71700.0
2025-03-19 14:15:00,91.44,91.55,91.44,91.53,50199.0,89.9727,90.081,89.9727,90.0613,50199.0
2025-03-19 14:20:00,91.52,91.54,91.39,91.39,25865.0,90.0514,90.0711,89.9235,89.9235,25865.0
2025-03-19 14:25:00,91.39,91.45,91.3,91.39,35699.0,89.9235,89.9826,89.835,89.9235,35699.0
2025-03-19 14:30:00,91.4,91.69,91.4,91.52,40849.0,89.9334,90.2187,89.9334,90.0514,40849.0
2025-03-19 14:35:00,91.53,91.61,91.48,91.51,44700.0,90.0613,90.14,90.0121,90.0416,44700.0
2025-03-19 14:40:00,91.52,91.75,91.5,91.72,48081.0,90.0514,90.2778,90.0318,90.2482,48081.0
2025-03-19 14:45:00,91.71,91.82,91.65,91.76,82028.0,90.2384,90.3466,90.1794,90.2876,82028.0
2025-03-19 14:50:00,91.74,91.84,91.72,91.74,54182.0,90.2679,90.3663,90.2482,90.2679,54182.0
2025-03-19 14:55:00,91.74,91.92,91.72,91.79,73286.0,90.2679,90.445,90.2482,90.3171,73286.0
2025-03-19 15:00:00,91.81,91.93,91.8,91.88,46672.0,90.3368,90.4549,90.327,90.4057,46672.0
2025-03-19 15:05:00,91.89,92.04,91.85,92.01,85563.0,90.4155,90.5631,90.3761,90.5336,85563.0
2025-03-19 15:10:00,92.0,92.12,91.94,92.06,119864.0,90.5237,90.6418,90.4647,90.5828,119864.0
2025-03-19 15:15:00,92.07,92.08,91.93,92.05,36105.0,90.5926,90.6025,90.4549,90.5729,36105.0
2025-03-19 15:20:00,92.05,92.11,92.02,92.06,88399.0,90.5729,90.632,90.5434,90.5828,88399.0
2025-03-19 15:25:00,92.07,92.07,91.88,91.95,69648.0,90.5926,90.5926,90.4057,90.4745,69648.0
2025-03-19 15:30:00,91.97,92.03,91.85,92.02,100483.0,90.4942,90.5533,90.3761,90.5434,100483.0
2025-03-19 15:35:00,92.02,92.04,91.88,91.89,80384.0,90.5434,90.5631,90.4057,90.4155,80384.0
2025-03-19 15:40:00,91.88,92.05,91.84,92.03,91437.0,90.4057,90.5729,90.3663,90.5533,91437.0
2025-03-19 15:45:00,92.04,92.2,92.02,92.06,68899.0,90.5631,90.7205,90.5434,90.5828,68899.0
2025-03-19 15:50:00,92.07,92.09,91.77,91.81,195736.0,90.5926,90.6123,90.2974,90.3368,195736.0
2025-03-19 15:55:00,91.81,91.92,91.64,91.87,628851.0,90.3368,90.445,90.1695,90.3958,628851.0
2025-03-20 09:30:00,92.0,92.0,91.27,91.27,136025.0,90.5237,90.5237,89.8055,89.8055,136025.0
2025-03-20 09:35:00,91.24,91.38,91.09,91.09,35752.0,89.7759,89.9137,89.6283,89.6283,35752.0
2025-03-20 09:40:00,91.08,91.28,91.06,91.16,95238.0,89.6185,89.8153,89.5988,89.6972,95238.0
2025-03-20 09:45:00,91.16,91.18,90.78,90.98,117193.0,89.6972,89.7169,89.3233,89.5201,117193.0
2025-03-20 09:50:00,90.96,90.98,90.35,90.38,153136.0,89.5004,89.5201,88.9002,88.9297,153136.0
2025-03-20 09:55:00,90.38,90.58,90.29,90.39,254834.0,88.9297,89.1265,88.8412,88.9396,254834.0
2025-03-20 10:00:00,90.4,90.79,90.38,90.69,174380.0,88.9494,89.3332,88.9297,89.2348,174380.0
2025-03-20 10:05:00,90.69,90.91,90.63,90.8,90575.0,89.2348,89.4512,89.1757,89.343,90575.0
2025-03-20 10:10:00,90.81,90.99,90.75,90.92,74543.0,89.3528,89.5299,89.2938,89.4611,74543.0
2025-03-20 10:15:00,90.93,91.2,90.81,91.16,60428.0,89.4709,89.7366,89.3528,89.6972,60428.0
2025-03-20 10:20:00,91.17,91.29,91.1,91.25,60343.0,89.7071,89.8251,89.6382,89.7858,60343.0
2025-03-20 10:25:00,91.23,91.47,91.2,91.47,52295.0,89.7661,90.0022,89.7366,90.0022,52295.0
2025-03-20 10:30:00,91.46,91.53,91.32,91.37,69974.0,89.9924,90.0613,89.8547,89.9039,69974.0
2025-03-20 10:35:00,91.37,91.46,91.3,91.42,48761.0,89.9039,89.9924,89.835,89.953,48761.0
2025-03-20 10:40:00,91.41,91.49,91.36,91.44,72191.0,89.9432,90.0219,89.894,89.9727,72191.0
2025-03-20 10:45:00,91.42,91.62,91.39,91.57,106547.0,89.953,90.1498,89.9235,90.1006,106547.0
2025-03-20 10:50:00,91.57,91.73,91.5,91.58,68387.0,90.1006,90.2581,90.0318,90.1105,68387.0
2025-03-20 10:55:00,91.58,91.59,91.35,91.36,288441.0,90.1105,90.1203,89.8842,89.894,288441.0
2025-03-20 11:00:00,91.37,91.46,91.27,91.45,115295.0,89.9039,89.9924,89.8055,89.9826,115295.0
2025-03-20 11:05:00,91.45,91.46,91.34,91.4,97838.0,89.9826,89.9924,89.8743,89.9334,97838.0
2025-03-20 11:10:00,91.4,91.55,91.39,91.52,112802.0,89.9334,90.081,89.9235,90.0514,112802.0
2025-03-20 11:15:00,91.52,91.54,91.26,91.29,86030.0,90.0514,90.0711,89.7956,89.8251,86030.0
2025-03-20 11:20:00,91.28,91.43,91.23,91.37,59896.0,89.8153,89.9629,89.7661,89.9039,59896.0
2025-03-20 11:25:00,91.37,91.44,91.36,91.42,65022.0,89.9039,89.9727,89.894,89.953,65022.0
2025-03-20 11:30:00,91.42,91.5,91.37,91.5,55678.0,89.953,90.0318,89.9039,90.0318,55678.0
2025-03-20 11:35:00,91.5,91.64,91.5,91.63,48664.0,90.0318,90.1695,90.0318,90.1597,48664.0
2025-03-20 11:40:00,91.63,91.75,91.61,91.62,47848.0,90.1597,90.2778,90.14,90.1498,47848.0
2025-03-20 11:45:00,91.62,91.68,91.54,91.68,63384.0,90.1498,90.2089,90.0711,90.2089,63384.0
2025-03-20 11:50:00,91.69,91.85,91.68,91.84,34153.0,90.2187,90.3761,90.2089,90.3663,34153.0
2025-03-20 11:55:00,91.84,91.87,91.71,91.73,67481.0,90.3663,90.3958,90.2384,90.2581,67481.0
2025-03-20 12:00:00,91.73,91.76,91.63,91.65,59662.0,90.2581,90.2876,90.1597,90.1794,59662.0
2025-03-20 12:05:00,91.64,91.64,91.51,91.56,41043.0,90.1695,90.1695,90.0416,90.0908,41043.0
2025-03-20 12:10:00,91.55,91.57,91.42,91.45,95633.0,90.081,90.1006,89.953,89.9826,95633.0
2025-03-20 12:15:00,91.44,91.44,91.34,91.41,70712.0,89.9727,89.9727,89.8743,89.9432,70712.0
2025-03-20 12:20:00,91.41,91.44,91.28,91.4,67798.0,89.9432,89.9727,89.8153,89.9334,67798.0
2025-03-20 12:25:00,91.4,91.43,91.34,91.41,59291.0,89.9334,89.9629,89.8743,89.9432,59291.0
2025-03-20 12:30:00,91.43,91.44,91.29,91.31,52323.0,89.9629,89.9727,89.8251,89.8448,52323.0
2025-03-20 12:35:00,91.3,91.4,91.26,91.38,43166.0,89.835,89.9334,89.7956,89.9137,43166.0
2025-03-20 12:40:00,91.37,91.44,91.34,91.42,36487.0,89.9039,89.9727,89.8743,89.953,36487.0
2025-03-20 12:45:00,91.41,91.44,91.35,91.36,55127.0,89.9432,89.9727,89.8842,89.894,55127.0
2025-03-20 12:50:00,91.36,91.4,91.29,91.38,42997.0,89.894,89.9334,89.8251,89.9137,42997.0
2025-03-20 12:55:00,91.38,91.39,91.32,91.33,47437.0,89.9137,89.9235,89.8547,89.8645,47437.0
2025-03-20 13:00:00,91.33,91.37,91.32,91.36,40408.0,89.8645,89.9039,89.8547,89.894,40408.0
2025-03-20 13:05:00,91.36,91.48,91.36,91.46,66259.0,89.894,90.0121,89.894,89.9924,66259.0
2025-03-20 13:10:00,91.46,91.47,91.35,91.39,41529.0,89.9924,90.0022,89.8842,89.9235,41529.0
2025-03-20 13:15:00,91.39,91.4,91.28,91.37,52827.0,89.9235,89.9334,89.8153,89.9039,52827.0
2025-03-20 13:20:00,91.39,91.45,91.31,91.32,28940.0,89.9235,89.9826,89.8448,89.8547,28940.0
2025-03-20 13:25:00,91.32,91.32,91.17,91.21,35705.0,89.8547,89.8547,89.7071,89.7464,35705.0
2025-03-20 13:30:00,91.2,91.28,91.2,91.26,34060.0,89.7366,89.8153,89.7366,89.7956,34060.0
2025-03-20 13:35:00,91.27,91.36,91.22,91.34,29926.0,89.8055,89.894,89.7563,89.8743,29926.0
2025-03-20 13:40:00,91.34,91.37,91.3,91.37,29113.0,89.8743,89.9039,89.835,89.9039,29113.0
2025-03-20 13:45:00,91.37,91.45,91.37,91.41,22671.0,89.9039,89.9826,89.9039,89.9432,22671.0
2025-03-20 13:50:00,91.41,91.42,91.31,91.33,38332.0,89.9432,89.953,89.8448,89.8645,38332.0
2025-03-20 13:55:00,91.35,91.37,91.25,91.26,36340.0,89.8842,89.9039,89.7858,89.7956,36340.0
2025-03-20 14:00:00,91.27,91.3,91.18,91.19,32818.0,89.8055,89.835,89.7169,89.7267,32818.0
2025-03-20 14:05:00,91.18,91.3,91.17,91.26,37277.0,89.7169,89.835,89.7071,89.7956,37277.0
2025-03-20 14:10:00,91.27,91.37,91.25,91.25,38916.0,89.8055,89.9039,89.7858,89.7858,38916.0
2025-03-20 14:15:00,91.25,91.3,91.23,91.23,42130.0,89.7858,89.835,89.7661,89.7661,42130.0
2025-03-20 14:20:00,91.23,91.25,91.19,91.22,31458.0,89.7661,89.7858,89.7267,89.7563,31458.0
2025-03-20 14:25:00,91.21,91.24,91.1,91.1,44930.0,89.7464,89.7759,89.6382,89.6382,44930.0
2025-03-20 14:30:00,91.09,91.12,91.02,91.11,41895.0,89.6283,89.6579,89.5595,89.648,41895.0
2025-03-20 14:35:00,91.11,91.15,91.08,91.08,41939.0,89.648,89.6874,89.6185,89.6185,41939.0
2025-03-20 14:40:00,91.07,91.13,91.06,91.11,35339.0,89.6087,89.6677,89.5988,89.648,35339.0
2025-03-20 14:45:00,91.09,91.14,91.07,91.14,34400.0,89.6283,89.6775,89.6087,89.6775,34400.0
2025-03-20 14:50:00,91.14,91.22,91.12,91.22,50502.0,89.6775,89.7563,89.6579,89.7563,50502.0
2025-03-20 14:55:00,91.22,91.27,91.13,91.13,34294.0,89.7563,89.8055,89.6677,89.6677,34294.0
2025-03-20 15:00:00,91.12,91.14,91.06,91.12,95129.0,89.6579,89.6775,89.5988,89.6579,95129.0
2025-03-20 15:05:00,91.12,91.17,91.03,91.03,55245.0,89.6579,89.7071,89.5693,89.5693,55245.0
2025-03-20 15:10:00,91.02,91.11,91.01,91.05,54749.0,89.5595,89.648,89.5496,89.589,54749.0
2025-03-20 15:15:00,91.05,91.2,91.05,91.14,62476.0,89.589,89.7366,89.589,89.6775,62476.0
2025-03-20 15:20:00,91.14,91.26,91.12,91.23,67344.0,89.6775,89.7956,89.6579,89.7661,67344.0
2025-03-20 15:25:00,91.23,91.25,90.96,90.98,80076.0,89.7661,89.7858,89.5004,89.5201,80076.0
2025-03-20 15:30:00,90.98,91.1,90.96,91.08,93025.0,89.5201,89.6382,89.5004,89.6185,93025.0
2025-03-20 15:35:00,91.07,91.17,91.03,91.07,87523.0,89.6087,89.7071,89.5693,89.6087,87523.0
2025-03-20 15:40:00,91.08,91.13,91.05,91.11,93979.0,89.6185,89.6677,89.589,89.648,93979.0
2025-03-20 15:45:00,91.12,91.26,91.11,91.24,128414.0,89.6579,89.7956,89.648,89.7759,128414.0
2025-03-20 15:50:00,91.28,91.35,91.19,91.28,180635.0,89.8153,89.8842,89.7267,89.8153,180635.0
2025-03-20 15:55:00,91.29,91.43,91.1,91.22,591546.0,89.8251,89.9629,89.6382,89.7563,591546.0
2025-03-21 09:30:00,90.56,90.83,89.79,90.45,1018359.0,89.1068,89.3725,88.3492,88.9986,1018359.0
2025-03-21 09:35:00,90.46,90.6,90.07,90.38,84047.0,89.0085,89.1462,88.6247,88.9297,84047.0
2025-03-21 09:40:00,90.34,90.48,90.18,90.18,44616.0,88.8904,89.0281,88.7329,88.7329,44616.0
2025-03-21 09:45:00,90.18,90.38,90.01,90.07,48962.0,88.7329,88.9297,88.5657,88.6247,48962.0
2025-03-21 09:50:00,90.06,90.17,89.94,90.09,41773.0,88.6149,88.7231,88.4968,88.6444,41773.0
2025-03-21 09:55:00,90.08,90.1,90.01,90.07,31631.0,88.6346,88.6542,88.5657,88.6247,31631.0
2025-03-21 10:00:00,90.1,90.24,89.84,89.88,59535.0,88.6542,88.792,88.3984,88.4378,59535.0
2025-03-21 10:05:00,89.88,89.88,89.63,89.69,85062.0,88.4378,88.4378,88.1918,88.2508,85062.0
2025-03-21 10:10:00,89.7,90.23,89.67,90.14,68437.0,88.2606,88.7821,88.2311,88.6936,68437.0
2025-03-21 10:15:00,90.14,90.31,90.12,90.26,44463.0,88.6936,88.8609,88.6739,88.8117,44463.0
2025-03-21 10:20:00,90.23,90.28,90.12,90.15,33284.0,88.7821,88.8313,88.6739,88.7034,33284.0
2025-03-21 10:25:00,90.14,90.18,90.09,90.1,45794.0,88.6936,88.7329,88.6444,88.6542,45794.0
2025-03-21 10:30:00,90.11,90.19,90.1,90.13,34617.0,88.6641,88.7428,88.6542,88.6837,34617.0
2025-03-21 10:35:00,90.13,90.2,90.09,90.12,44936.0,88.6837,88.7526,88.6444,88.6739,44936.0
2025-03-21 10:40:00,90.1,90.29,89.96,90.01,58255.0,88.6542,88.8412,88.5165,88.5657,58255.0
2025-03-21 10:45:00,90.01,90.12,90.0,90.12,35204.0,88.5657,88.6739,88.5558,88.6739,35204.0
2025-03-21 10:50:00,90.11,90.14,90.02,90.13,41974.0,88.6641,88.6936,88.5755,88.6837,41974.0
2025-03-21 10:55:00,90.13,90.27,90.11,90.23,63313.0,88.6837,88.8215,88.6641,88.7821,63313.0
2025-03-21 11:00:00,90.23,90.44,90.23,90.31,61587.0,88.7821,88.9888,88.7821,88.8609,61587.0
2025-03-21 11:05:00,90.31,90.41,90.29,90.37,37568.0,88.8609,88.9593,88.8412,88.9199,37568.0
2025-03-21 11:10:00,90.37,90.37,90.22,90.27,41418.0,88.9199,88.9199,88.7723,88.8215,41418.0
2025-03-21 11:15:00,90.26,90.29,90.2,90.23,44271.0,88.8117,88.8412,88.7526,88.7821,44271.0
2025-03-21 11:20:00,90.19,90.22,90.14,90.2,44041.0,88.7428,88.7723,88.6936,88.7526,44041.0
2025-03-21 11:25:00,90.18,90.21,90.09,90.1,40358.0,88.7329,88.7625,88.6444,88.6542,40358.0
2025-03-21 11:30:00,90.08,90.16,90.03,90.14,31524.0,88.6346,88.7133,88.5854,88.6936,31524.0
2025-03-21 11:35:00,90.13,90.18,90.1,90.14,24893.0,88.6837,88.7329,88.6542,88.6936,24893.0
2025-03-21 11:40:00,90.15,90.24,90.07,90.11,42568.0,88.7034,88.792,88.6247,88.6641,42568.0
2025-03-21 11:45:00,90.11,90.2,90.11,90.15,25701.0,88.6641,88.7526,88.6641,88.7034,25701.0
2025-03-21 11:50:00,90.14,90.21,90.11,90.19,24388.0,88.6936,88.7625,88.6641,88.7428,24388.0
2025-03-21 11:55:00,90.18,90.27,90.18,90.21,28554.0,88.7329,88.8215,88.7329,88.7625,28554.0
2025-03-21 12:00:00,90.2,90.37,90.16,90.35,44269.0,88.7526,88.9199,88.7133,88.9002,44269.0
2025-03-21 12:05:00,90.35,90.48,90.29,90.46,48770.0,88.9002,89.0281,88.8412,89.0085,48770.0
2025-03-21 12:10:00,90.46,90.49,90.43,90.45,23593.0,89.0085,89.038,88.9789,88.9986,23593.0
2025-03-21 12:15:00,90.45,90.56,90.45,90.53,28317.0,88.9986,89.1068,88.9986,89.0773,28317.0
2025-03-21 12:20:00,90.53,90.62,90.51,90.62,35856.0,89.0773,89.1659,89.0577,89.1659,35856.0
2025-03-21 12:25:00,90.62,90.67,90.54,90.62,33712.0,89.1659,89.2151,89.0872,89.1659,33712.0
2025-03-21 12:30:00,90.6,90.65,90.53,90.57,25007.0,89.1462,89.1954,89.0773,89.1167,25007.0
2025-03-21 12:35:00,90.56,90.56,90.5,90.56,18119.0,89.1068,89.1068,89.0478,89.1068,18119.0
2025-03-21 12:40:00,90.57,90.64,90.53,90.56,21163.0,89.1167,89.1856,89.0773,89.1068,21163.0
2025-03-21 12:45:00,90.57,90.71,90.57,90.68,22963.0,89.1167,89.2544,89.1167,89.2249,22963.0
2025-03-21 12:50:00,90.67,90.68,90.58,90.6,29429.0,89.2151,89.2249,89.1265,89.1462,29429.0
2025-03-21 12:55:00,90.59,90.67,90.56,90.66,26951.0,89.1364,89.2151,89.1068,89.2052,26951.0
2025-03-21 13:00:00,90.67,90.7,90.6,90.7,24121.0,89.2151,89.2446,89.1462,89.2446,24121.0
2025-03-21 13:05:00,90.71,90.73,90.66,90.71,20977.0,89.2544,89.2741,89.2052,89.2544,20977.0
2025-03-21 13:10:00,90.71,90.73,90.63,90.66,28613.0,89.2544,89.2741,89.1757,89.2052,28613.0
2025-03-21 13:15:00,90.65,90.84,90.64,90.72,30125.0,89.1954,89.3824,89.1856,89.2643,30125.0
2025-03-21 13:20:00,90.71,90.73,90.65,90.7,30117.0,89.2544,89.2741,89.1954,89.2446,30117.0
2025-03-21 13:25:00,90.7,90.71,90.63,90.64,26380.0,89.2446,89.2544,89.1757,89.1856,26380.0
2025-03-21 13:30:00,90.64,90.64,90.51,90.52,26463.0,89.1856,89.1856,89.0577,89.0675,26463.0
2025-03-21 13:35:00,90.53,90.58,90.53,90.57,35147.0,89.0773,89.1265,89.0773,89.1167,35147.0
2025-03-21 13:40:00,90.57,90.68,90.56,90.64,26697.0,89.1167,89.2249,89.1068,89.1856,26697.0
2025-03-21 13:45:00,90.64,90.68,90.63,90.66,23072.0,89.1856,89.2249,89.1757,89.2052,23072.0
2025-03-21 13:50:00,90.66,90.71,90.57,90.59,33896.0,89.2052,89.2544,89.1167,89.1364,33896.0
2025-03-21 13:55:00,90.59,90.6,90.51,90.52,28468.0,89.1364,89.1462,89.0577,89.0675,28468.0
2025-03-21 14:00:00,90.52,90.55,90.44,90.48,44226.0,89.0675,89.097,88.9888,89.0281,44226.0
2025-03-21 14:05:00,90.46,90.46,90.36,90.37,19621.0,89.0085,89.0085,88.9101,88.9199,19621.0
2025-03-21 14:10:00,90.37,90.4,90.32,90.34,23946.0,88.9199,88.9494,88.8707,88.8904,23946.0
2025-03-21 14:15:00,90.34,90.35,90.3,90.33,22303.0,88.8904,88.9002,88.851,88.8805,22303.0
2025-03-21 14:20:00,90.33,90.33,90.16,90.19,30756.0,88.8805,88.8805,88.7133,88.7428,30756.0
2025-03-21 14:25:00,90.17,90.18,90.11,90.14,41117.0,88.7231,88.7329,88.6641,88.6936,41117.0
2025-03-21 14:30:00,90.14,90.16,90.08,90.14,52899.0,88.6936,88.7133,88.6346,88.6936,52899.0
2025-03-21 14:35:00,90.16,90.19,90.13,90.16,44541.0,88.7133,88.7428,88.6837,88.7133,44541.0
2025-03-21 14:40:00,90.17,90.18,90.12,90.13,40611.0,88.7231,88.7329,88.6739,88.6837,40611.0
2025-03-21 14:45:00,90.14,90.14,90.04,90.14,45437.0,88.6936,88.6936,88.5952,88.6936,45437.0
2025-03-21 14:50:00,90.13,90.16,90.09,90.11,30057.0,88.6837,88.7133,88.6444,88.6641,30057.0
2025-03-21 14:55:00,90.12,90.15,90.08,90.09,37606.0,88.6739,88.7034,88.6346,88.6444,37606.0
2025-03-21 15:00:00,90.09,90.11,89.94,90.0,121623.0,88.6444,88.6641,88.4968,88.5558,121623.0
2025-03-21 15:05:00,90.01,90.16,90.0,90.08,57748.0,88.5657,88.7133,88.5558,88.6346,57748.0
2025-03-21 15:10:00,90.09,90.12,90.02,90.03,125902.0,88.6444,88.6739,88.5755,88.5854,125902.0
2025-03-21 15:15:00,90.03,90.05,89.96,89.96,45069.0,88.5854,88.605,88.5165,88.5165,45069.0
2025-03-21 15:20:00,89.96,90.07,89.88,90.04,105061.0,88.5165,88.6247,88.4378,88.5952,105061.0
2025-03-21 15:25:00,90.03,90.03,89.93,89.94,62219.0,88.5854,88.5854,88.487,88.4968,62219.0
2025-03-21 15:30:00,89.94,90.0,89.92,89.98,120797.0,88.4968,88.5558,88.4771,88.5362,120797.0
2025-03-21 15:35:00,89.97,90.08,89.95,90.04,110556.0,88.5263,88.6346,88.5066,88.5952,110556.0
2025-03-21 15:40:00,90.03,90.11,89.98,90.04,166977.0,88.5854,88.6641,88.5362,88.5952,166977.0
2025-03-21 15:45:00,90.04,90.14,90.01,90.14,110472.0,88.5952,88.6936,88.5657,88.6936,110472.0
2025-03-21 15:50:00,90.16,90.25,90.07,90.22,194759.0,88.7133,88.8018,88.6247,88.7723,194759.0
2025-03-21 15:55:00,90.22,90.48,90.18,90.33,485234.0,88.7723,89.0281,88.7329,88.8805,485234.0
2025-03-24 09:30:00,90.69,90.84,89.93,90.41,161740.0,89.2348,89.3824,88.487,88.9593,161740.0
2025-03-24 09:35:00,90.42,90.65,90.21,90.26,31113.0,88.9691,89.1954,88.7625,88.8117,31113.0
2025-03-24 09:40:00,90.26,90.34,90.08,90.1,40543.0,88.8117,88.8904,88.6346,88.6542,40543.0
2025-03-24 09:45:00,90.16,90.27,89.9,89.9,51992.0,88.7133,88.8215,88.4574,88.4574,51992.0
2025-03-24 09:50:00,89.94,90.01,89.74,89.84,73309.0,88.4968,88.5657,88.3,88.3984,73309.0
2025-03-24 09:55:00,89.86,89.9,89.7,89.87,53153.0,88.4181,88.4574,88.2606,88.4279,53153.0
2025-03-24 10:00:00,89.87,89.97,89.84,89.89,36276.0,88.4279,88.5263,88.3984,88.4476,36276.0
2025-03-24 10:05:00,89.89,90.24,89.85,90.24,54453.0,88.4476,88.792,88.4082,88.792,54453.0
2025-03-24 10:10:00,90.25,90.43,90.24,90.34,43669.0,88.8018,88.9789,88.792,88.8904,43669.0
2025-03-24 10:15:00,90.34,90.46,90.29,90.34,38195.0,88.8904,89.0085,88.8412,88.8904,38195.0
2025-03-24 10:20:00,90.34,90.46,90.33,90.35,34876.0,88.8904,89.0085,88.8805,88.9002,34876.0
2025-03-24 10:25:00,90.35,90.5,90.32,90.4,29998.0,88.9002,89.0478,88.8707,88.9494,29998.0
2025-03-24 10:30:00,90.39,90.4,90.22,90.4,56708.0,88.9396,88.9494,88.7723,88.9494,56708.0
2025-03-24 10:35:00,90.41,90.43,90.25,90.3,30873.0,88.9593,88.9789,88.8018,88.851,30873.0
2025-03-24 10:40:00,90.28,90.3,90.12,90.17,29713.0,88.8313,88.851,88.6739,88.7231,29713.0
2025-03-24 10:45:00,90.18,90.32,90.18,90.27,19995.0,88.7329,88.8707,88.7329,88.8215,19995.0
2025-03-24 10:50:00,90.26,90.29,90.23,90.26,21304.0,88.8117,88.8412,88.7821,88.8117,21304.0
2025-03-24 10:55:00,90.23,90.27,90.19,90.25,26138.0,88.7821,88.8215,88.7428,88.8018,26138.0
2025-03-24 11:00:00,90.26,90.3,90.22,90.27,25133.0,88.8117,88.851,88.7723,88.8215,25133.0
2025-03-24 11:05:00,90.27,90.3,90.22,90.25,18223.0,88.8215,88.851,88.7723,88.8018,18223.0
2025-03-24 11:10:00,90.25,90.31,90.23,90.25,14960.0,88.8018,88.8609,88.7821,88.8018,14960.0
2025-03-24 11:15:00,90.25,90.25,90.18,90.19,18390.0,88.8018,88.8018,88.7329,88.7428,18390.0
2025-03-24 11:20:00,90.2,90.23,90.15,90.19,21585.0,88.7526,88.7821,88.7034,88.7428,21585.0
2025-03-24 11:25:00,90.2,90.26,90.16,90.23,17768.0,88.7526,88.8117,88.7133,88.7821,17768.0
2025-03-24 11:30:00,90.24,90.27,90.18,90.25,17791.0,88.792,88.8215,88.7329,88.8018,17791.0
2025-03-24 11:35:00,90.26,90.33,90.25,90.29,20826.0,88.8117,88.8805,88.8018,88.8412,20826.0
2025-03-24 11:40:00,90.28,90.36,90.26,90.36,12392.0,88.8313,88.9101,88.8117,88.9101,12392.0
2025-03-24 11:45:00,90.35,90.38,90.29,90.29,12359.0,88.9002,88.9297,88.8412,88.8412,12359.0
2025-03-24 11:50:00,90.31,90.39,90.3,90.37,18106.0,88.8609,88.9396,88.851,88.9199,18106.0
2025-03-24 11:55:00,90.37,90.49,90.35,90.49,17163.0,88.9199,89.038,88.9002,89.038,17163.0
2025-03-24 12:00:00,90.49,90.51,90.42,90.43,16279.0,89.038,89.0577,88.9691,88.9789,16279.0
2025-03-24 12:05:00,90.44,90.47,90.41,90.45,17696.0,88.9888,89.0183,88.9593,88.9986,17696.0
2025-03-24 12:10:00,90.44,90.54,90.44,90.54,17535.0,88.9888,89.0872,88.9888,89.0872,17535.0
2025-03-24 12:15:00,90.56,90.6,90.49,90.5,19541.0,89.1068,89.1462,89.038,89.0478,19541.0
2025-03-24 12:20:00,90.51,90.53,90.48,90.51,13514.0,89.0577,89.0773,89.0281,89.0577,13514.0
2025-03-24 12:25:00,90.52,90.52,90.38,90.39,22914.0,89.0675,89.0675,88.9297,88.9396,22914.0
2025-03-24 12:30:00,90.38,90.5,90.37,90.49,23395.0,88.9297,89.0478,88.9199,89.038,23395.0
2025-03-24 12:35:00,90.46,90.46,90.32,90.32,21495.0,89.0085,89.0085,88.8707,88.8707,21495.0
2025-03-24 12:40:00,90.33,90.34,90.22,90.27,29864.0,88.8805,88.8904,88.7723,88.8215,29864.0
2025-03-24 12:45:00,90.27,90.3,90.2,90.28,20623.0,88.8215,88.851,88.7526,88.8313,20623.0
2025-03-24 12:50:00,90.28,90.31,90.25,90.26,11585.0,88.8313,88.8609,88.8018,88.8117,11585.0
2025-03-24 12:55:00,90.25,90.25,90.16,90.2,37721.0,88.8018,88.8018,88.7133,88.7526,37721.0
2025-03-24 13:00:00,90.21,90.23,90.16,90.17,11040.0,88.7625,88.7821,88.7133,88.7231,11040.0
2025-03-24 13:05:00,90.16,90.18,90.09,90.11,17013.0,88.7133,88.7329,88.6444,88.6641,17013.0
2025-03-24 13:10:00,90.12,90.14,90.08,90.09,20592.0,88.6739,88.6936,88.6346,88.6444,20592.0
2025-03-24 13:15:00,90.09,90.17,90.08,90.17,19678.0,88.6444,88.7231,88.6346,88.7231,19678.0
2025-03-24 13:20:00,90.18,90.21,90.16,90.18,12123.0,88.7329,88.7625,88.7133,88.7329,12123.0
2025-03-24 13:25:00,90.17,90.23,90.17,90.18,30970.0,88.7231,88.7821,88.7231,88.7329,30970.0
2025-03-24 13:30:00,90.19,90.25,90.18,90.19,23942.0,88.7428,88.8018,88.7329,88.7428,23942.0
2025-03-24 13:35:00,90.18,90.21,90.14,90.18,50917.0,88.7329,88.7625,88.6936,88.7329,50917.0
2025-03-24 13:40:00,90.18,90.24,90.18,90.2,114804.0,88.7329,88.792,88.7329,88.7526,114804.0
2025-03-24 13:45:00,90.21,90.24,90.2,90.22,17203.0,88.7625,88.792,88.7526,88.7723,17203.0
2025-03-24 13:50:00,90.22,90.25,90.19,90.22,40233.0,88.7723,88.8018,88.7428,88.7723,40233.0
2025-03-24 13:55:00,90.21,90.25,90.15,90.21,39354.0,88.7625,88.8018,88.7034,88.7625,39354.0
2025-03-24 14:00:00,90.2,90.22,90.14,90.16,22212.0,88.7526,88.7723,88.6936,88.7133,22212.0
2025-03-24 14:05:00,90.16,90.18,90.06,90.11,44924.0,88.7133,88.7329,88.6149,88.6641,44924.0
2025-03-24 14:10:00,90.13,90.14,90.07,90.07,20256.0,88.6837,88.6936,88.6247,88.6247,20256.0
2025-03-24 14:15:00,90.08,90.09,90.03,90.05,15300.0,88.6346,88.6444,88.5854,88.605,15300.0
2025-03-24 14:20:00,90.06,90.08,89.99,89.99,19695.0,88.6149,88.6346,88.546,88.546,19695.0
2025-03-24 14:25:00,89.98,90.0,89.9,89.98,26512.0,88.5362,88.5558,88.4574,88.5362,26512.0
2025-03-24 14:30:00,89.98,89.98,89.85,89.86,32480.0,88.5362,88.5362,88.4082,88.4181,32480.0
2025-03-24 14:35:00,89.86,89.98,89.84,89.97,34445.0,88.4181,88.5362,88.3984,88.5263,34445.0
2025-03-24 14:40:00,89.96,90.01,89.91,89.99,38214.0,88.5165,88.5657,88.4673,88.546,38214.0
2025-03-24 14:45:00,89.99,89.99,89.83,89.83,42996.0,88.546,88.546,88.3886,88.3886,42996.0
2025-03-24 14:50:00,89.83,89.95,89.82,89.95,23411.0,88.3886,88.5066,88.3787,88.5066,23411.0
2025-03-24 14:55:00,89.94,89.98,89.92,89.93,19039.0,88.4968,88.5362,88.4771,88.487,19039.0
2025-03-24 15:00:00,89.93,89.94,89.86,89.89,28682.0,88.487,88.4968,88.4181,88.4476,28682.0
2025-03-24 15:05:00,89.92,89.98,89.89,89.89,15199.0,88.4771,88.5362,88.4476,88.4476,15199.0
2025-03-24 15:10:00,89.89,89.91,89.85,89.9,20677.0,88.4476,88.4673,88.4082,88.4574,20677.0
2025-03-24 15:15:00,89.9,89.96,89.89,89.94,26606.0,88.4574,88.5165,88.4476,88.4968,26606.0
2025-03-24 15:20:00,89.96,90.02,89.93,90.0,31295.0,88.5165,88.5755,88.487,88.5558,31295.0
2025-03-24 15:25:00,90.01,90.13,90.01,90.05,30701.0,88.5657,88.6837,88.5657,88.605,30701.0
2025-03-24 15:30:00,90.05,90.07,90.02,90.04,23531.0,88.605,88.6247,88.5755,88.5952,23531.0
2025-03-24 15:35:00,90.03,90.07,89.97,90.05,34757.0,88.5854,88.6247,88.5263,88.605,34757.0
2025-03-24 15:40:00,90.04,90.1,89.99,90.05,48734.0,88.5952,88.6542,88.546,88.605,48734.0
2025-03-24 15:45:00,90.04,90.17,90.04,90.17,44996.0,88.5952,88.7231,88.5952,88.7231,44996.0
2025-03-24 15:50:00,90.16,90.16,90.02,90.12,87340.0,88.7133,88.7133,88.5755,88.6739,87340.0
2025-03-24 15:55:00,90.12,90.22,90.0,90.12,352147.0,88.6739,88.7723,88.5558,88.6739,352147.0
2025-03-25 09:30:00,90.28,90.48,90.03,90.04,96419.0,88.8313,89.0281,88.5854,88.5952,96419.0
2025-03-25 09:35:00,90.12,90.31,90.07,90.22,30515.0,88.6739,88.8609,88.6247,88.7723,30515.0
2025-03-25 09:40:00,90.19,90.19,89.94,90.19,31908.0,88.7428,88.7428,88.4968,88.7428,31908.0
2025-03-25 09:45:00,90.22,90.3,90.13,90.26,45095.0,88.7723,88.851,88.6837,88.8117,45095.0
2025-03-25 09:50:00,90.22,90.44,90.19,90.41,27404.0,88.7723,88.9888,88.7428,88.9593,27404.0
2025-03-25 09:55:00,90.42,90.5,90.23,90.23,29582.0,88.9691,89.0478,88.7821,88.7821,29582.0
2025-03-25 10:00:00,90.25,90.34,90.19,90.27,36887.0,88.8018,88.8904,88.7428,88.8215,36887.0
2025-03-25 10:05:00,90.28,90.3,90.15,90.2,30169.0,88.8313,88.851,88.7034,88.7526,30169.0
2025-03-25 10:10:00,90.2,90.2,90.02,90.13,29630.0,88.7526,88.7526,88.5755,88.6837,29630.0
2025-03-25 10:15:00,90.1,90.15,90.02,90.02,13204.0,88.6542,88.7034,88.5755,88.5755,13204.0
2025-03-25 10:20:00,90.04,90.26,90.03,90.2,19520.0,88.5952,88.8117,88.5854,88.7526,19520.0
2025-03-25 10:25:00,90.21,90.23,90.09,90.16,18257.0,88.7625,88.7821,88.6444,88.7133,18257.0
2025-03-25 10:30:00,90.15,90.22,90.14,90.2,13661.0,88.7034,88.7723,88.6936,88.7526,13661.0
2025-03-25 10:35:00,90.21,90.22,90.01,90.04,24188.0,88.7625,88.7723,88.5657,88.5952,24188.0
2025-03-25 10:40:00,90.0,90.0,89.89,89.91,14250.0,88.5558,88.5558,88.4476,88.4673,14250.0
2025-03-25 10:45:00,89.91,89.99,89.89,89.99,34092.0,88.4673,88.546,88.4476,88.546,34092.0
2025-03-25 10:50:00,90.02,90.12,89.97,90.12,89933.0,88.5755,88.6739,88.5263,88.6739,89933.0
2025-03-25 10:55:00,90.11,90.24,90.1,90.16,24348.0,88.6641,88.792,88.6542,88.7133,24348.0
2025-03-25 11:00:00,90.18,90.2,90.14,90.2,18474.0,88.7329,88.7526,88.6936,88.7526,18474.0
2025-03-25 11:05:00,90.18,90.29,90.17,90.27,24546.0,88.7329,88.8412,88.7231,88.8215,24546.0
2025-03-25 11:10:00,90.27,90.29,90.21,90.28,20359.0,88.8215,88.8412,88.7625,88.8313,20359.0
2025-03-25 11:15:00,90.27,90.31,90.17,90.21,102567.0,88.8215,88.8609,88.7231,88.7625,102567.0
2025-03-25 11:20:00,90.21,90.21,90.1,90.17,32749.0,88.7625,88.7625,88.6542,88.7231,32749.0
2025-03-25 11:25:00,90.14,90.16,90.1,90.12,24371.0,88.6936,88.7133,88.6542,88.6739,24371.0
2025-03-25 11:30:00,90.12,90.17,90.1,90.15,31487.0,88.6739,88.7231,88.6542,88.7034,31487.0
2025-03-25 11:35:00,90.15,90.16,90.0,90.01,101570.0,88.7034,88.7133,88.5558,88.5657,101570.0
2025-03-25 11:40:00,90.0,90.08,89.91,90.02,84071.0,88.5558,88.6346,88.4673,88.5755,84071.0
2025-03-25 11:45:00,90.02,90.05,89.85,89.92,89080.0,88.5755,88.605,88.4082,88.4771,89080.0
2025-03-25 11:50:00,89.9,89.92,89.78,89.84,76345.0,88.4574,88.4771,88.3394,88.3984,76345.0
2025-03-25 11:55:00,89.85,89.95,89.84,89.9,14758.0,88.4082,88.5066,88.3984,88.4574,14758.0
2025-03-25 12:00:00,89.91,89.93,89.8,89.8,47948.0,88.4673,88.487,88.359,88.359,47948.0
2025-03-25 12:05:00,89.8,89.81,89.63,89.64,73665.0,88.359,88.3689,88.1918,88.2016,73665.0
2025-03-25 12:10:00,89.65,89.68,89.59,89.6,37813.0,88.2115,88.241,88.1524,88.1623,37813.0
2025-03-25 12:15:00,89.6,89.63,89.55,89.6,21301.0,88.1623,88.1918,88.1131,88.1623,21301.0
2025-03-25 12:20:00,89.57,89.6,89.52,89.52,19949.0,88.1327,88.1623,88.0835,88.0835,19949.0
2025-03-25 12:25:00,89.52,89.54,89.44,89.47,30642.0,88.0835,88.1032,88.0048,88.0343,30642.0
2025-03-25 12:30:00,89.47,89.5,89.44,89.45,19195.0,88.0343,88.0639,88.0048,88.0147,19195.0
2025-03-25 12:35:00,89.44,89.48,89.39,89.39,22191.0,88.0048,88.0442,87.9556,87.9556,22191.0
2025-03-25 12:40:00,89.39,89.41,89.36,89.37,18090.0,87.9556,87.9753,87.9261,87.9359,18090.0
2025-03-25 12:45:00,89.38,89.4,89.33,89.33,16875.0,87.9458,87.9655,87.8966,87.8966,16875.0
2025-03-25 12:50:00,89.34,89.34,89.27,89.31,60166.0,87.9064,87.9064,87.8375,87.8769,60166.0
2025-03-25 12:55:00,89.31,89.34,89.26,89.31,28601.0,87.8769,87.9064,87.8277,87.8769,28601.0
2025-03-25 13:00:00,89.32,89.36,89.28,89.29,44288.0,87.8867,87.9261,87.8474,87.8572,44288.0
2025-03-25 13:05:00,89.3,89.3,89.22,89.24,18456.0,87.8671,87.8671,87.7884,87.808,18456.0
2025-03-25 13:10:00,89.25,89.28,89.16,89.19,34531.0,87.8179,87.8474,87.7293,87.7588,34531.0
2025-03-25 13:15:00,89.19,89.19,89.01,89.03,53525.0,87.7588,87.7588,87.5817,87.6014,53525.0
2025-03-25 13:20:00,89.02,89.03,88.95,88.98,65390.0,87.5916,87.6014,87.5227,87.5522,65390.0
2025-03-25 13:25:00,88.97,88.99,88.89,88.9,117418.0,87.5424,87.562,87.4636,87.4735,117418.0
2025-03-25 13:30:00,88.9,89.0,88.79,88.95,115191.0,87.4735,87.5719,87.3653,87.5227,115191.0
2025-03-25 13:35:00,88.95,88.96,88.81,88.84,90557.0,87.5227,87.5325,87.3849,87.4144,90557.0
2025-03-25 13:40:00,88.85,88.92,88.65,88.67,99521.0,87.4243,87.4932,87.2275,87.2472,99521.0
2025-03-25 13:45:00,88.69,88.8,88.56,88.77,105166.0,87.2669,87.3751,87.1389,87.3456,105166.0
2025-03-25 13:50:00,88.75,88.75,88.61,88.62,49467.0,87.3259,87.3259,87.1881,87.198,49467.0
2025-03-25 13:55:00,88.62,88.65,88.44,88.45,70558.0,87.198,87.2275,87.0209,87.0307,70558.0
2025-03-25 14:00:00,88.45,88.52,88.4,88.44,46626.0,87.0307,87.0996,86.9815,87.0209,46626.0
2025-03-25 14:05:00,88.45,88.49,88.37,88.43,65466.0,87.0307,87.0701,86.952,87.011,65466.0
2025-03-25 14:10:00,88.45,88.55,88.44,88.45,47373.0,87.0307,87.1291,87.0209,87.0307,47373.0
2025-03-25 14:15:00,88.45,88.48,88.36,88.38,44616.0,87.0307,87.0602,86.9422,86.9618,44616.0
2025-03-25 14:20:00,88.39,88.41,88.29,88.29,68043.0,86.9717,86.9913,86.8733,86.8733,68043.0
2025-03-25 14:25:00,88.3,88.32,88.14,88.18,93603.0,86.8831,86.9028,86.7257,86.765,93603.0
2025-03-25 14:30:00,88.19,88.27,88.1,88.15,104627.0,86.7749,86.8536,86.6863,86.7355,104627.0
2025-03-25 14:35:00,88.14,88.14,87.98,88.08,147976.0,86.7257,86.7257,86.5682,86.6666,147976.0
2025-03-25 14:40:00,88.08,88.11,87.95,88.01,119792.0,86.6666,86.6962,86.5387,86.5978,119792.0
2025-03-25 14:45:00,88.01,88.03,87.86,87.89,67203.0,86.5978,86.6174,86.4502,86.4797,67203.0
2025-03-25 14:50:00,87.9,87.93,87.71,87.73,60357.0,86.4895,86.5191,86.3026,86.3223,60357.0
2025-03-25 14:55:00,87.74,87.77,87.56,87.74,105621.0,86.3321,86.3616,86.155,86.3321,105621.0
2025-03-25 15:00:00,87.74,87.91,87.74,87.87,98945.0,86.3321,86.4994,86.3321,86.46,98945.0
2025-03-25 15:05:00,87.88,87.98,87.8,87.98,79173.0,86.4699,86.5682,86.3911,86.5682,79173.0
2025-03-25 15:10:00,87.98,88.02,87.86,87.89,87619.0,86.5682,86.6076,86.4502,86.4797,87619.0
2025-03-25 15:15:00,87.9,87.93,87.78,87.9,89819.0,86.4895,86.5191,86.3715,86.4895,89819.0
2025-03-25 15:20:00,87.89,87.93,87.8,87.83,87883.0,86.4797,86.5191,86.3911,86.4207,87883.0
2025-03-25 15:25:00,87.83,87.84,87.6,87.67,113757.0,86.4207,86.4305,86.1943,86.2632,113757.0
2025-03-25 15:30:00,87.68,87.75,87.6,87.73,179740.0,86.2731,86.3419,86.1943,86.3223,179740.0
2025-03-25 15:35:00,87.71,87.88,87.52,87.73,114882.0,86.3026,86.4699,86.1156,86.3223,114882.0
2025-03-25 15:40:00,87.73,88.06,87.73,88.05,154487.0,86.3223,86.647,86.3223,86.6371,154487.0
2025-03-25 15:45:00,88.05,88.49,88.04,88.49,185646.0,86.6371,87.0701,86.6273,87.0701,185646.0
2025-03-25 15:50:00,88.45,88.51,88.23,88.48,335700.0,87.0307,87.0897,86.8142,87.0602,335700.0
2025-03-25 15:55:00,88.48,88.61,88.38,88.6,719936.0,87.0602,87.1881,86.9618,87.1783,719936.0
2025-03-26 09:30:00,88.63,88.88,88.41,88.47,77766.0,87.2078,87.4538,86.9913,87.0504,77766.0
2025-03-26 09:35:00,88.48,88.63,88.07,88.63,39697.0,87.0602,87.2078,86.6568,87.2078,39697.0
2025-03-26 09:40:00,88.71,88.78,88.56,88.63,22033.0,87.2865,87.3554,87.1389,87.2078,22033.0
2025-03-26 09:45:00,88.59,88.92,88.58,88.76,55875.0,87.1685,87.4932,87.1586,87.3357,55875.0
2025-03-26 09:50:00,88.78,88.81,88.62,88.63,48607.0,87.3554,87.3849,87.198,87.2078,48607.0
2025-03-26 09:55:00,88.65,88.86,88.64,88.73,103814.0,87.2275,87.4341,87.2177,87.3062,103814.0
2025-03-26 10:00:00,88.72,88.87,88.55,88.78,98747.0,87.2964,87.444,87.1291,87.3554,98747.0
2025-03-26 10:05:00,88.78,88.83,88.56,88.65,62740.0,87.3554,87.4046,87.1389,87.2275,62740.0
2025-03-26 10:10:00,88.65,88.91,88.61,88.83,75811.0,87.2275,87.4833,87.1881,87.4046,75811.0
2025-03-26 10:15:00,88.83,88.96,88.79,88.91,82671.0,87.4046,87.5325,87.3653,87.4833,82671.0
2025-03-26 10:20:00,88.91,89.13,88.9,89.1,41128.0,87.4833,87.6998,87.4735,87.6703,41128.0
2025-03-26 10:25:00,89.11,89.13,88.94,89.01,111391.0,87.6801,87.6998,87.5128,87.5817,111391.0
2025-03-26 10:30:00,88.99,89.07,88.84,88.87,47911.0,87.562,87.6408,87.4144,87.444,47911.0
2025-03-26 10:35:00,88.86,89.0,88.85,88.94,34822.0,87.4341,87.5719,87.4243,87.5128,34822.0
2025-03-26 10:40:00,88.95,89.16,88.84,89.16,48568.0,87.5227,87.7293,87.4144,87.7293,48568.0
2025-03-26 10:45:00,89.14,89.14,88.97,89.01,22919.0,87.7096,87.7096,87.5424,87.5817,22919.0
2025-03-26 10:50:00,89.03,89.1,88.94,88.97,27549.0,87.6014,87.6703,87.5128,87.5424,27549.0
2025-03-26 10:55:00,88.99,89.02,88.87,88.91,48201.0,87.562,87.5916,87.444,87.4833,48201.0
2025-03-26 11:00:00,88.91,88.98,88.87,88.95,36179.0,87.4833,87.5522,87.444,87.5227,36179.0
2025-03-26 11:05:00,88.95,88.96,88.83,88.88,24504.0,87.5227,87.5325,87.4046,87.4538,24504.0
2025-03-26 11:10:00,88.88,88.89,88.73,88.76,30020.0,87.4538,87.4636,87.3062,87.3357,30020.0
2025-03-26 11:15:00,88.77,88.78,88.58,88.62,44722.0,87.3456,87.3554,87.1586,87.198,44722.0
2025-03-26 11:20:00,88.61,88.63,88.55,88.59,36150.0,87.1881,87.2078,87.1291,87.1685,36150.0
2025-03-26 11:25:00,88.59,88.62,88.41,88.42,48131.0,87.1685,87.198,86.9913,87.0012,48131.0
2025-03-26 11:30:00,88.42,88.58,88.42,88.55,33007.0,87.0012,87.1586,87.0012,87.1291,33007.0
2025-03-26 11:35:00,88.54,88.6,88.53,88.58,27208.0,87.1193,87.1783,87.1094,87.1586,27208.0
2025-03-26 11:40:00,88.59,88.59,88.41,88.44,40528.0,87.1685,87.1685,86.9913,87.0209,40528.0
2025-03-26 11:45:00,88.42,88.43,88.36,88.4,43702.0,87.0012,87.011,86.9422,86.9815,43702.0
2025-03-26 11:50:00,88.4,88.44,88.33,88.39,41605.0,86.9815,87.0209,86.9126,86.9717,41605.0
2025-03-26 11:55:00,88.39,88.45,88.33,88.43,35295.0,86.9717,87.0307,86.9126,87.011,35295.0
2025-03-26 12:00:00,88.42,88.53,88.41,88.48,20748.0,87.0012,87.1094,86.9913,87.0602,20748.0
2025-03-26 12:05:00,88.48,88.56,88.48,88.49,28986.0,87.0602,87.1389,87.0602,87.0701,28986.0
2025-03-26 12:10:00,88.48,88.62,88.47,88.62,29375.0,87.0602,87.198,87.0504,87.198,29375.0
2025-03-26 12:15:00,88.61,88.61,88.52,88.58,30448.0,87.1881,87.1881,87.0996,87.1586,30448.0
2025-03-26 12:20:00,88.58,88.69,88.57,88.59,24527.0,87.1586,87.2669,87.1488,87.1685,24527.0
2025-03-26 12:25:00,88.58,88.72,88.58,88.7,31249.0,87.1586,87.2964,87.1586,87.2767,31249.0
2025-03-26 12:30:00,88.7,88.74,88.64,88.67,20931.0,87.2767,87.3161,87.2177,87.2472,20931.0
2025-03-26 12:35:00,88.67,88.7,88.59,88.59,16675.0,87.2472,87.2767,87.1685,87.1685,16675.0
2025-03-26 12:40:00,88.59,88.62,88.56,88.57,20378.0,87.1685,87.198,87.1389,87.1488,20378.0
2025-03-26 12:45:00,88.58,88.61,88.54,88.61,59747.0,87.1586,87.1881,87.1193,87.1881,59747.0
2025-03-26 12:50:00,88.61,88.61,88.53,88.56,23944.0,87.1881,87.1881,87.1094,87.1389,23944.0
2025-03-26 12:55:00,88.56,88.64,88.55,88.58,29171.0,87.1389,87.2177,87.1291,87.1586,29171.0
2025-03-26 13:00:00,88.59,88.61,88.54,88.55,18863.0,87.1685,87.1881,87.1193,87.1291,18863.0
2025-03-26 13:05:00,88.56,88.63,88.53,88.62,25498.0,87.1389,87.2078,87.1094,87.198,25498.0
2025-03-26 13:10:00,88.62,88.64,88.59,88.59,15860.0,87.198,87.2177,87.1685,87.1685,15860.0
2025-03-26 13:15:00,88.58,88.61,88.47,88.5,27402.0,87.1586,87.1881,87.0504,87.0799,27402.0
2025-03-26 13:20:00,88.5,88.56,88.45,88.48,19817.0,87.0799,87.1389,87.0307,87.0602,19817.0
2025-03-26 13:25:00,88.48,88.53,88.42,88.43,21468.0,87.0602,87.1094,87.0012,87.011,21468.0
2025-03-26 13:30:00,88.42,88.45,88.37,88.42,22949.0,87.0012,87.0307,86.952,87.0012,22949.0
2025-03-26 13:35:00,88.41,88.46,88.38,88.43,21564.0,86.9913,87.0405,86.9618,87.011,21564.0
2025-03-26 13:40:00,88.43,88.51,88.38,88.39,30234.0,87.011,87.0897,86.9618,86.9717,30234.0
2025-03-26 13:45:00,88.38,88.4,88.36,88.37,23402.0,86.9618,86.9815,86.9422,86.952,23402.0
2025-03-26 13:50:00,88.37,88.42,88.33,88.34,20848.0,86.952,87.0012,86.9126,86.9225,20848.0
2025-03-26 13:55:00,88.34,88.37,88.27,88.29,29565.0,86.9225,86.952,86.8536,86.8733,29565.0
2025-03-26 14:00:00,88.29,88.36,88.29,88.36,25106.0,86.8733,86.9422,86.8733,86.9422,25106.0
2025-03-26 14:05:00,88.36,88.43,88.33,88.41,26492.0,86.9422,87.011,86.9126,86.9913,26492.0
2025-03-26 14:10:00,88.41,88.42,88.35,88.35,30298.0,86.9913,87.0012,86.9323,86.9323,30298.0
2025-03-26 14:15:00,88.36,88.44,88.35,88.4,21317.0,86.9422,87.0209,86.9323,86.9815,21317.0
2025-03-26 14:20:00,88.39,88.43,88.38,88.42,26408.0,86.9717,87.011,86.9618,87.0012,26408.0
2025-03-26 14:25:00,88.42,88.46,88.4,88.45,25173.0,87.0012,87.0405,86.9815,87.0307,25173.0
2025-03-26 14:30:00,88.45,88.45,88.33,88.34,31695.0,87.0307,87.0307,86.9126,86.9225,31695.0
2025-03-26 14:35:00,88.34,88.4,88.33,88.38,20345.0,86.9225,86.9815,86.9126,86.9618,20345.0
2025-03-26 14:40:00,88.39,88.42,88.29,88.31,66709.0,86.9717,87.0012,86.8733,86.893,66709.0
2025-03-26 14:45:00,88.31,88.36,88.22,88.26,36284.0,86.893,86.9422,86.8044,86.8438,36284.0
2025-03-26 14:50:00,88.27,88.27,88.14,88.2,40473.0,86.8536,86.8536,86.7257,86.7847,40473.0
2025-03-26 14:55:00,88.2,88.23,88.16,88.23,33083.0,86.7847,86.8142,86.7454,86.8142,33083.0
2025-03-26 15:00:00,88.23,88.24,88.11,88.12,32455.0,86.8142,86.8241,86.6962,86.706,32455.0
2025-03-26 15:05:00,88.12,88.16,88.06,88.07,26499.0,86.706,86.7454,86.647,86.6568,26499.0
2025-03-26 15:10:00,88.08,88.11,88.02,88.08,46954.0,86.6666,86.6962,86.6076,86.6666,46954.0
2025-03-26 15:15:00,88.08,88.15,88.02,88.04,61302.0,86.6666,86.7355,86.6076,86.6273,61302.0
2025-03-26 15:20:00,88.04,88.26,88.04,88.21,58546.0,86.6273,86.8438,86.6273,86.7946,58546.0
2025-03-26 15:25:00,88.21,88.28,88.17,88.19,51473.0,86.7946,86.8634,86.7552,86.7749,51473.0
2025-03-26 15:30:00,88.19,88.25,88.11,88.25,67621.0,86.7749,86.8339,86.6962,86.8339,67621.0
2025-03-26 15:35:00,88.25,88.31,88.24,88.29,31762.0,86.8339,86.893,86.8241,86.8733,31762.0
2025-03-26 15:40:00,88.29,88.38,88.27,88.35,54866.0,86.8733,86.9618,86.8536,86.9323,54866.0
2025-03-26 15:45:00,88.35,88.42,88.32,88.42,66837.0,86.9323,87.0012,86.9028,87.0012,66837.0
2025-03-26 15:50:00,88.42,88.54,88.38,88.43,136828.0,87.0012,87.1193,86.9618,87.011,136828.0
2025-03-26 15:55:00,88.43,88.48,88.11,88.21,594741.0,87.011,87.0602,86.6962,86.7946,594741.0
2025-03-27 09:30:00,88.66,88.71,88.01,88.24,165191.0,87.2373,87.2865,86.5978,86.8241,165191.0
2025-03-27 09:35:00,88.25,88.39,88.16,88.29,63574.0,86.8339,86.9717,86.7454,86.8733,63574.0
2025-03-27 09:40:00,88.32,88.32,88.0,88.04,38393.0,86.9028,86.9028,86.5879,86.6273,38393.0
2025-03-27 09:45:00,88.04,88.24,88.04,88.08,56228.0,86.6273,86.8241,86.6273,86.6666,56228.0
2025-03-27 09:50:00,88.09,88.26,88.06,88.19,38435.0,86.6765,86.8438,86.647,86.7749,38435.0
2025-03-27 09:55:00,88.17,88.4,88.16,88.31,43134.0,86.7552,86.9815,86.7454,86.893,43134.0
2025-03-27 10:00:00,88.32,88.42,88.24,88.3,55159.0,86.9028,87.0012,86.8241,86.8831,55159.0
2025-03-27 10:05:00,88.3,88.53,88.28,88.53,42436.0,86.8831,87.1094,86.8634,87.1094,42436.0
2025-03-27 10:10:00,88.5,88.51,88.38,88.4,34738.0,87.0799,87.0897,86.9618,86.9815,34738.0
2025-03-27 10:15:00,88.38,88.47,88.37,88.44,30767.0,86.9618,87.0504,86.952,87.0209,30767.0
2025-03-27 10:20:00,88.43,88.53,88.35,88.48,118324.0,87.011,87.1094,86.9323,87.0602,118324.0
2025-03-27 10:25:00,88.48,88.75,88.48,88.67,54909.0,87.0602,87.3259,87.0602,87.2472,54909.0
2025-03-27 10:30:00,88.66,88.79,88.65,88.7,51358.0,87.2373,87.3653,87.2275,87.2767,51358.0
2025-03-27 10:35:00,88.7,88.91,88.69,88.89,37420.0,87.2767,87.4833,87.2669,87.4636,37420.0
2025-03-27 10:40:00,88.88,88.97,88.83,88.9,37402.0,87.4538,87.5424,87.4046,87.4735,37402.0
2025-03-27 10:45:00,88.89,88.96,88.87,88.94,17631.0,87.4636,87.5325,87.444,87.5128,17631.0
2025-03-27 10:50:00,88.93,89.07,88.93,89.0,27408.0,87.503,87.6408,87.503,87.5719,27408.0
2025-03-27 10:55:00,89.02,89.13,88.96,89.13,27558.0,87.5916,87.6998,87.5325,87.6998,27558.0
2025-03-27 11:00:00,89.12,89.15,89.03,89.09,43611.0,87.69,87.7195,87.6014,87.6604,43611.0
2025-03-27 11:05:00,89.09,89.21,89.07,89.19,38853.0,87.6604,87.7785,87.6408,87.7588,38853.0
2025-03-27 11:10:00,89.2,89.32,89.18,89.3,33937.0,87.7687,87.8867,87.749,87.8671,33937.0
2025-03-27 11:15:00,89.3,89.36,89.18,89.26,121891.0,87.8671,87.9261,87.749,87.8277,121891.0
2025-03-27 11:20:00,89.26,89.45,89.25,89.42,87827.0,87.8277,88.0147,87.8179,87.9851,87827.0
2025-03-27 11:25:00,89.41,89.45,89.25,89.28,61072.0,87.9753,88.0147,87.8179,87.8474,61072.0
2025-03-27 11:30:00,89.26,89.26,89.13,89.22,82348.0,87.8277,87.8277,87.6998,87.7884,82348.0
2025-03-27 11:35:00,89.21,89.34,89.19,89.29,73799.0,87.7785,87.9064,87.7588,87.8572,73799.0
2025-03-27 11:40:00,89.28,89.28,88.98,88.99,40019.0,87.8474,87.8474,87.5522,87.562,40019.0
2025-03-27 11:45:00,88.99,89.0,88.93,88.99,21739.0,87.562,87.5719,87.503,87.562,21739.0
2025-03-27 11:50:00,88.99,89.08,88.9,88.9,123541.0,87.562,87.6506,87.4735,87.4735,123541.0
2025-03-27 11:55:00,88.91,88.94,88.83,88.91,58617.0,87.4833,87.5128,87.4046,87.4833,58617.0
2025-03-27 12:00:00,88.92,88.94,88.88,88.93,14219.0,87.4932,87.5128,87.4538,87.503,14219.0
2025-03-27 12:05:00,88.93,89.02,88.92,89.01,44533.0,87.503,87.5916,87.4932,87.5817,44533.0
2025-03-27 12:10:00,89.0,89.02,88.92,88.93,35705.0,87.5719,87.5916,87.4932,87.503,35705.0
2025-03-27 12:15:00,88.93,89.04,88.93,89.03,19980.0,87.503,87.6112,87.503,87.6014,19980.0
2025-03-27 12:20:00,89.02,89.04,88.89,88.91,95767.0,87.5916,87.6112,87.4636,87.4833,95767.0
2025-03-27 12:25:00,88.93,89.02,88.84,89.01,20341.0,87.503,87.5916,87.4144,87.5817,20341.0
2025-03-27 12:30:00,89.01,89.02,88.9,88.91,16337.0,87.5817,87.5916,87.4735,87.4833,16337.0
2025-03-27 12:35:00,88.91,88.95,88.82,88.84,47684.0,87.4833,87.5227,87.3948,87.4144,47684.0
2025-03-27 12:40:00,88.85,88.87,88.81,88.84,25190.0,87.4243,87.444,87.3849,87.4144,25190.0
2025-03-27 12:45:00,88.86,88.89,88.75,88.76,109300.0,87.4341,87.4636,87.3259,87.3357,109300.0
2025-03-27 12:50:00,88.76,88.76,88.64,88.65,51430.0,87.3357,87.3357,87.2177,87.2275,51430.0
2025-03-27 12:55:00,88.65,88.86,88.54,88.82,65073.0,87.2275,87.4341,87.1193,87.3948,65073.0
2025-03-27 13:00:00,88.83,88.92,88.77,88.89,31044.0,87.4046,87.4932,87.3456,87.4636,31044.0
2025-03-27 13:05:00,88.89,88.98,88.86,88.95,14471.0,87.4636,87.5522,87.4341,87.5227,14471.0
2025-03-27 13:10:00,88.95,89.03,88.93,89.03,18770.0,87.5227,87.6014,87.503,87.6014,18770.0
2025-03-27 13:15:00,89.04,89.07,88.99,88.99,15644.0,87.6112,87.6408,87.562,87.562,15644.0
2025-03-27 13:20:00,89.01,89.11,88.97,88.98,25757.0,87.5817,87.6801,87.5424,87.5522,25757.0
2025-03-27 13:25:00,88.99,89.0,88.89,88.9,23386.0,87.562,87.5719,87.4636,87.4735,23386.0
2025-03-27 13:30:00,88.9,88.95,88.88,88.92,27104.0,87.4735,87.5227,87.4538,87.4932,27104.0
2025-03-27 13:35:00,88.92,89.01,88.91,89.0,20887.0,87.4932,87.5817,87.4833,87.5719,20887.0
2025-03-27 13:40:00,89.0,89.01,88.86,88.86,19105.0,87.5719,87.5817,87.4341,87.4341,19105.0
2025-03-27 13:45:00,88.86,88.96,88.85,88.96,16677.0,87.4341,87.5325,87.4243,87.5325,16677.0
2025-03-27 13:50:00,88.96,88.98,88.87,88.88,19498.0,87.5325,87.5522,87.444,87.4538,19498.0
2025-03-27 13:55:00,88.88,88.92,88.84,88.9,26227.0,87.4538,87.4932,87.4144,87.4735,26227.0
2025-03-27 14:00:00,88.91,88.97,88.87,88.97,21989.0,87.4833,87.5424,87.444,87.5424,21989.0
2025-03-27 14:05:00,88.97,89.08,88.97,89.05,30782.0,87.5424,87.6506,87.5424,87.6211,30782.0
2025-03-27 14:10:00,89.03,89.16,89.02,89.16,47571.0,87.6014,87.7293,87.5916,87.7293,47571.0
2025-03-27 14:15:00,89.17,89.22,89.13,89.15,27139.0,87.7392,87.7884,87.6998,87.7195,27139.0
2025-03-27 14:20:00,89.15,89.24,89.14,89.16,29930.0,87.7195,87.808,87.7096,87.7293,29930.0
2025-03-27 14:25:00,89.15,89.24,89.12,89.19,27845.0,87.7195,87.808,87.69,87.7588,27845.0
2025-03-27 14:30:00,89.19,89.24,89.15,89.15,123902.0,87.7588,87.808,87.7195,87.7195,123902.0
2025-03-27 14:35:00,89.16,89.22,89.12,89.18,89454.0,87.7293,87.7884,87.69,87.749,89454.0
2025-03-27 14:40:00,89.18,89.19,89.14,89.18,45667.0,87.749,87.7588,87.7096,87.749,45667.0
2025-03-27 14:45:00,89.18,89.28,89.17,89.23,43308.0,87.749,87.8474,87.7392,87.7982,43308.0
2025-03-27 14:50:00,89.24,89.29,89.21,89.26,27899.0,87.808,87.8572,87.7785,87.8277,27899.0
2025-03-27 14:55:00,89.26,89.27,89.09,89.11,32921.0,87.8277,87.8375,87.6604,87.6801,32921.0
2025-03-27 15:00:00,89.11,89.19,89.1,89.17,20122.0,87.6801,87.7588,87.6703,87.7392,20122.0
2025-03-27 15:05:00,89.17,89.23,89.1,89.21,22241.0,87.7392,87.7982,87.6703,87.7785,22241.0
2025-03-27 15:10:00,89.2,89.3,89.19,89.29,35768.0,87.7687,87.8671,87.7588,87.8572,35768.0
2025-03-27 15:15:00,89.29,89.35,89.26,89.33,39394.0,87.8572,87.9163,87.8277,87.8966,39394.0
2025-03-27 15:20:00,89.33,89.43,89.32,89.42,34070.0,87.8966,87.995,87.8867,87.9851,34070.0
2025-03-27 15:25:00,89.42,89.42,89.35,89.37,58451.0,87.9851,87.9851,87.9163,87.9359,58451.0
2025-03-27 15:30:00,89.38,89.4,89.28,89.34,81070.0,87.9458,87.9655,87.8474,87.9064,81070.0
2025-03-27 15:35:00,89.34,89.35,89.18,89.2,66851.0,87.9064,87.9163,87.749,87.7687,66851.0
2025-03-27 15:40:00,89.2,89.26,89.16,89.21,83326.0,87.7687,87.8277,87.7293,87.7785,83326.0
2025-03-27 15:45:00,89.22,89.23,89.12,89.2,78383.0,87.7884,87.7982,87.69,87.7687,78383.0
2025-03-27 15:50:00,89.2,89.22,89.1,89.11,185794.0,87.7687,87.7884,87.6703,87.6801,185794.0
2025-03-27 15:55:00,89.12,89.12,88.92,88.98,451165.0,87.69,87.69,87.4932,87.5522,451165.0
2025-03-28 09:30:00,87.85,88.38,87.81,87.95,214510.0,87.1308,87.6565,87.0912,87.23,214510.0
2025-03-28 09:35:00,87.97,88.15,87.81,88.11,23994.0,87.2498,87.4284,87.0912,87.3887,23994.0
2025-03-28 09:40:00,88.08,88.12,87.85,87.88,23441.0,87.3589,87.3986,87.1308,87.1606,23441.0
2025-03-28 09:45:00,87.87,87.99,87.78,87.87,35682.0,87.1507,87.2697,87.0614,87.1507,35682.0
2025-03-28 09:50:00,87.86,87.97,87.85,87.96,25434.0,87.1407,87.2498,87.1308,87.2399,25434.0
2025-03-28 09:55:00,87.95,88.0,87.75,87.8,16580.0,87.23,87.2796,87.0316,87.0812,16580.0
2025-03-28 10:00:00,87.78,87.92,87.7,87.87,25512.0,87.0614,87.2003,86.9821,87.1507,25512.0
2025-03-28 10:05:00,87.89,87.94,87.75,87.83,37947.0,87.1705,87.2201,87.0316,87.111,37947.0
2025-03-28 10:10:00,87.81,87.86,87.73,87.76,43681.0,87.0912,87.1407,87.0118,87.0416,43681.0
2025-03-28 10:15:00,87.75,87.77,87.6,87.61,53220.0,87.0316,87.0515,86.8829,86.8928,53220.0
2025-03-28 10:20:00,87.6,87.67,87.58,87.63,24933.0,86.8829,86.9523,86.863,86.9126,24933.0
2025-03-28 10:25:00,87.63,87.64,87.55,87.58,20089.0,86.9126,86.9226,86.8333,86.863,20089.0
2025-03-28 10:30:00,87.57,87.6,87.39,87.42,19860.0,86.8531,86.8829,86.6746,86.7044,19860.0
2025-03-28 10:35:00,87.39,87.41,87.23,87.32,17170.0,86.6746,86.6944,86.5159,86.6052,17170.0
2025-03-28 10:40:00,87.3,87.36,87.28,87.33,48995.0,86.5853,86.6448,86.5655,86.6151,48995.0
2025-03-28 10:45:00,87.34,87.36,87.26,87.31,30959.0,86.625,86.6448,86.5457,86.5953,30959.0
2025-03-28 10:50:00,87.31,87.45,87.3,87.45,69801.0,86.5953,86.7341,86.5853,86.7341,69801.0
2025-03-28 10:55:00,87.46,87.6,87.41,87.59,23153.0,86.744,86.8829,86.6944,86.873,23153.0
2025-03-28 11:00:00,87.61,87.61,87.38,87.41,21766.0,86.8928,86.8928,86.6647,86.6944,21766.0
2025-03-28 11:05:00,87.43,87.53,87.38,87.42,28329.0,86.7143,86.8135,86.6647,86.7044,28329.0
2025-03-28 11:10:00,87.41,87.53,87.37,87.53,32006.0,86.6944,86.8135,86.6548,86.8135,32006.0
2025-03-28 11:15:00,87.53,87.58,87.43,87.57,19668.0,86.8135,86.863,86.7143,86.8531,19668.0
2025-03-28 11:20:00,87.56,87.75,87.56,87.65,88769.0,86.8432,87.0316,86.8432,86.9325,88769.0
2025-03-28 11:25:00,87.67,87.8,87.66,87.79,50093.0,86.9523,87.0812,86.9424,87.0713,50093.0
2025-03-28 11:30:00,87.79,87.99,87.76,87.98,89460.0,87.0713,87.2697,87.0416,87.2598,89460.0
2025-03-28 11:35:00,87.98,88.12,87.96,88.1,35688.0,87.2598,87.3986,87.2399,87.3788,35688.0
2025-03-28 11:40:00,88.11,88.11,87.99,88.04,53462.0,87.3887,87.3887,87.2697,87.3193,53462.0
2025-03-28 11:45:00,88.04,88.06,87.94,87.97,24007.0,87.3193,87.3391,87.2201,87.2498,24007.0
2025-03-28 11:50:00,87.98,88.02,87.96,88.01,16023.0,87.2598,87.2994,87.2399,87.2895,16023.0
2025-03-28 11:55:00,88.02,88.08,87.99,88.08,22029.0,87.2994,87.3589,87.2697,87.3589,22029.0
2025-03-28 12:00:00,88.07,88.1,88.03,88.03,15044.0,87.349,87.3788,87.3094,87.3094,15044.0
2025-03-28 12:05:00,88.02,88.12,88.02,88.09,21857.0,87.2994,87.3986,87.2994,87.3689,21857.0
2025-03-28 12:10:00,88.08,88.13,88.06,88.07,13961.0,87.3589,87.4085,87.3391,87.349,13961.0
2025-03-28 12:15:00,88.05,88.06,87.96,88.03,30060.0,87.3292,87.3391,87.2399,87.3094,30060.0
2025-03-28 12:20:00,88.03,88.06,88.01,88.02,24426.0,87.3094,87.3391,87.2895,87.2994,24426.0
2025-03-28 12:25:00,88.02,88.07,88.0,88.02,29345.0,87.2994,87.349,87.2796,87.2994,29345.0
2025-03-28 12:30:00,88.02,88.02,87.95,87.99,37118.0,87.2994,87.2994,87.23,87.2697,37118.0
2025-03-28 12:35:00,87.99,88.14,87.98,88.08,27593.0,87.2697,87.4185,87.2598,87.3589,27593.0
2025-03-28 12:40:00,88.08,88.12,88.04,88.09,23299.0,87.3589,87.3986,87.3193,87.3689,23299.0
2025-03-28 12:45:00,88.09,88.11,88.03,88.09,13817.0,87.3689,87.3887,87.3094,87.3689,13817.0
2025-03-28 12:50:00,88.09,88.12,88.08,88.09,22032.0,87.3689,87.3986,87.3589,87.3689,22032.0
2025-03-28 12:55:00,88.09,88.09,87.96,87.98,30218.0,87.3689,87.3689,87.2399,87.2598,30218.0
2025-03-28 13:00:00,87.98,88.02,87.96,88.02,18784.0,87.2598,87.2994,87.2399,87.2994,18784.0
2025-03-28 13:05:00,88.0,88.02,87.96,88.0,24850.0,87.2796,87.2994,87.2399,87.2796,24850.0
2025-03-28 13:10:00,88.01,88.06,88.01,88.04,16884.0,87.2895,87.3391,87.2895,87.3193,16884.0
2025-03-28 13:15:00,88.04,88.12,88.0,88.02,35481.0,87.3193,87.3986,87.2796,87.2994,35481.0
2025-03-28 13:20:00,88.02,88.03,87.94,87.98,20190.0,87.2994,87.3094,87.2201,87.2598,20190.0
2025-03-28 13:25:00,87.97,88.01,87.95,88.01,40711.0,87.2498,87.2895,87.23,87.2895,40711.0
2025-03-28 13:30:00,88.01,88.11,88.0,88.09,24437.0,87.2895,87.3887,87.2796,87.3689,24437.0
2025-03-28 13:35:00,88.09,88.17,88.08,88.15,61560.0,87.3689,87.4482,87.3589,87.4284,61560.0
2025-03-28 13:40:00,88.15,88.18,88.09,88.13,26050.0,87.4284,87.4581,87.3689,87.4085,26050.0
2025-03-28 13:45:00,88.13,88.14,88.0,88.02,17785.0,87.4085,87.4185,87.2796,87.2994,17785.0
2025-03-28 13:50:00,88.01,88.1,88.01,88.09,19277.0,87.2895,87.3788,87.2895,87.3689,19277.0
2025-03-28 13:55:00,88.09,88.12,88.03,88.1,26446.0,87.3689,87.3986,87.3094,87.3788,26446.0
2025-03-28 14:00:00,88.1,88.12,88.04,88.05,11536.0,87.3788,87.3986,87.3193,87.3292,11536.0
2025-03-28 14:05:00,88.04,88.05,87.98,88.04,64881.0,87.3193,87.3292,87.2598,87.3193,64881.0
2025-03-28 14:10:00,88.05,88.05,87.92,87.95,34647.0,87.3292,87.3292,87.2003,87.23,34647.0
2025-03-28 14:15:00,87.96,88.04,87.95,88.04,18583.0,87.2399,87.3193,87.23,87.3193,18583.0
2025-03-28 14:20:00,88.04,88.05,87.95,87.97,31961.0,87.3193,87.3292,87.23,87.2498,31961.0
2025-03-28 14:25:00,87.97,87.98,87.86,87.92,34661.0,87.2498,87.2598,87.1407,87.2003,34661.0
2025-03-28 14:30:00,87.92,87.99,87.92,87.98,21950.0,87.2003,87.2697,87.2003,87.2598,21950.0
2025-03-28 14:35:00,87.98,87.98,87.81,87.84,39059.0,87.2598,87.2598,87.0912,87.1209,39059.0
2025-03-28 14:40:00,87.84,87.85,87.79,87.82,16472.0,87.1209,87.1308,87.0713,87.1011,16472.0
2025-03-28 14:45:00,87.83,87.84,87.78,87.82,41910.0,87.111,87.1209,87.0614,87.1011,41910.0
2025-03-28 14:50:00,87.83,87.9,87.82,87.89,14019.0,87.111,87.1804,87.1011,87.1705,14019.0
2025-03-28 14:55:00,87.89,87.93,87.88,87.9,15174.0,87.1705,87.2102,87.1606,87.1804,15174.0
2025-03-28 15:00:00,87.9,87.91,87.8,87.85,17307.0,87.1804,87.1903,87.0812,87.1308,17307.0
2025-03-28 15:05:00,87.85,87.92,87.84,87.89,24839.0,87.1308,87.2003,87.1209,87.1705,24839.0
2025-03-28 15:10:00,87.9,87.93,87.85,87.89,18934.0,87.1804,87.2102,87.1308,87.1705,18934.0
2025-03-28 15:15:00,87.89,87.9,87.82,87.83,30558.0,87.1705,87.1804,87.1011,87.111,30558.0
2025-03-28 15:20:00,87.82,87.85,87.79,87.84,24912.0,87.1011,87.1308,87.0713,87.1209,24912.0
2025-03-28 15:25:00,87.83,87.84,87.76,87.81,26943.0,87.111,87.1209,87.0416,87.0912,26943.0
2025-03-28 15:30:00,87.8,87.85,87.74,87.84,28044.0,87.0812,87.1308,87.0217,87.1209,28044.0
2025-03-28 15:35:00,87.84,87.88,87.83,87.86,47698.0,87.1209,87.1606,87.111,87.1407,47698.0
2025-03-28 15:40:00,87.86,87.91,87.79,87.83,75921.0,87.1407,87.1903,87.0713,87.111,75921.0
2025-03-28 15:45:00,87.83,87.91,87.8,87.91,51836.0,87.111,87.1903,87.0812,87.1903,51836.0
2025-03-28 15:50:00,87.92,87.99,87.76,87.79,126210.0,87.2003,87.2697,87.0416,87.0713,126210.0
2025-03-28 15:55:00,87.78,87.88,87.53,87.63,713472.0,87.0614,87.1606,86.8135,86.9126,713472.0
2025-03-31 09:30:00,87.0,87.84,86.92,87.82,171508.0,86.2878,87.1209,86.2084,87.1011,171508.0
2025-03-31 09:35:00,87.79,88.14,87.69,88.09,61876.0,87.0713,87.4185,86.9721,87.3689,61876.0
2025-03-31 09:40:00,88.07,88.28,87.93,88.22,30798.0,87.349,87.5573,87.2102,87.4978,30798.0
2025-03-31 09:45:00,88.26,88.39,88.18,88.34,78081.0,87.5375,87.6664,87.4581,87.6168,78081.0
2025-03-31 09:50:00,88.32,88.47,88.2,88.44,40392.0,87.597,87.7458,87.478,87.716,40392.0
2025-03-31 09:55:00,88.46,88.69,88.35,88.66,64211.0,87.7358,87.964,87.6267,87.9342,64211.0
2025-03-31 10:00:00,88.66,88.72,88.49,88.51,134260.0,87.9342,87.9937,87.7656,87.7854,134260.0
2025-03-31 10:05:00,88.51,88.68,88.47,88.63,46798.0,87.7854,87.954,87.7458,87.9044,46798.0
2025-03-31 10:10:00,88.61,88.61,88.24,88.37,40510.0,87.8846,87.8846,87.5176,87.6466,40510.0
2025-03-31 10:15:00,88.37,88.52,88.34,88.44,50683.0,87.6466,87.7953,87.6168,87.716,50683.0
2025-03-31 10:20:00,88.42,88.65,88.37,88.65,37698.0,87.6962,87.9243,87.6466,87.9243,37698.0
2025-03-31 10:25:00,88.63,88.83,88.62,88.82,44039.0,87.9044,88.1028,87.8945,88.0929,44039.0
2025-03-31 10:30:00,88.81,89.03,88.76,88.93,67917.0,88.083,88.3012,88.0334,88.202,67917.0
2025-03-31 10:35:00,88.93,89.14,88.93,89.12,63136.0,88.202,88.4103,88.202,88.3904,63136.0
2025-03-31 10:40:00,89.1,89.27,89.09,89.25,41382.0,88.3706,88.5392,88.3607,88.5194,41382.0
2025-03-31 10:45:00,89.23,89.33,89.16,89.22,62211.0,88.4995,88.5987,88.4301,88.4896,62211.0
2025-03-31 10:50:00,89.2,89.21,89.1,89.2,71828.0,88.4698,88.4797,88.3706,88.4698,71828.0
2025-03-31 10:55:00,89.2,89.23,89.1,89.16,43259.0,88.4698,88.4995,88.3706,88.4301,43259.0
2025-03-31 11:00:00,89.17,89.25,89.13,89.23,43364.0,88.44,88.5194,88.4004,88.4995,43364.0
2025-03-31 11:05:00,89.23,89.31,89.21,89.29,47253.0,88.4995,88.5789,88.4797,88.559,47253.0
2025-03-31 11:10:00,89.29,89.36,89.26,89.3,29024.0,88.559,88.6285,88.5293,88.569,29024.0
2025-03-31 11:15:00,89.3,89.34,89.25,89.3,49116.0,88.569,88.6086,88.5194,88.569,49116.0
2025-03-31 11:20:00,89.31,89.39,89.31,89.37,45732.0,88.5789,88.6582,88.5789,88.6384,45732.0
2025-03-31 11:25:00,89.37,89.37,89.19,89.23,42992.0,88.6384,88.6384,88.4599,88.4995,42992.0
2025-03-31 11:30:00,89.23,89.23,89.1,89.13,34931.0,88.4995,88.4995,88.3706,88.4004,34931.0
2025-03-31 11:35:00,89.13,89.25,89.12,89.23,23966.0,88.4004,88.5194,88.3904,88.4995,23966.0
2025-03-31 11:40:00,89.25,89.28,89.13,89.15,20115.0,88.5194,88.5491,88.4004,88.4202,20115.0
2025-03-31 11:45:00,89.16,89.19,89.08,89.13,22349.0,88.4301,88.4599,88.3508,88.4004,22349.0
2025-03-31 11:50:00,89.14,89.14,89.05,89.09,33070.0,88.4103,88.4103,88.321,88.3607,33070.0
2025-03-31 11:55:00,89.09,89.1,89.02,89.04,23215.0,88.3607,88.3706,88.2913,88.3111,23215.0
2025-03-31 12:00:00,89.05,89.11,89.04,89.07,26688.0,88.321,88.3805,88.3111,88.3408,26688.0
2025-03-31 12:05:00,89.07,89.1,89.01,89.09,19740.0,88.3408,88.3706,88.2813,88.3607,19740.0
2025-03-31 12:10:00,89.09,89.1,88.97,89.07,48584.0,88.3607,88.3706,88.2417,88.3408,48584.0
2025-03-31 12:15:00,89.09,89.14,89.04,89.11,24943.0,88.3607,88.4103,88.3111,88.3805,24943.0
2025-03-31 12:20:00,89.11,89.15,89.03,89.03,21720.0,88.3805,88.4202,88.3012,88.3012,21720.0
2025-03-31 12:25:00,89.04,89.3,89.04,89.22,55182.0,88.3111,88.569,88.3111,88.4896,55182.0
2025-03-31 12:30:00,89.21,89.24,89.17,89.19,21109.0,88.4797,88.5095,88.44,88.4599,21109.0
2025-03-31 12:35:00,89.2,89.2,89.09,89.09,68549.0,88.4698,88.4698,88.3607,88.3607,68549.0
2025-03-31 12:40:00,89.09,89.14,89.07,89.09,26059.0,88.3607,88.4103,88.3408,88.3607,26059.0
2025-03-31 12:45:00,89.1,89.22,89.09,89.19,23651.0,88.3706,88.4896,88.3607,88.4599,23651.0
2025-03-31 12:50:00,89.2,89.33,89.19,89.33,19521.0,88.4698,88.5987,88.4599,88.5987,19521.0
2025-03-31 12:55:00,89.32,89.32,89.23,89.26,29108.0,88.5888,88.5888,88.4995,88.5293,29108.0
2025-03-31 13:00:00,89.26,89.27,89.2,89.21,33298.0,88.5293,88.5392,88.4698,88.4797,33298.0
2025-03-31 13:05:00,89.22,89.29,89.2,89.27,31278.0,88.4896,88.559,88.4698,88.5392,31278.0
2025-03-31 13:10:00,89.28,89.29,89.19,89.22,32061.0,88.5491,88.559,88.4599,88.4896,32061.0
2025-03-31 13:15:00,89.21,89.23,89.11,89.12,17245.0,88.4797,88.4995,88.3805,88.3904,17245.0
2025-03-31 13:20:00,89.12,89.13,88.99,89.05,49487.0,88.3904,88.4004,88.2615,88.321,49487.0
2025-03-31 13:25:00,89.06,89.15,89.03,89.14,21769.0,88.3309,88.4202,88.3012,88.4103,21769.0
2025-03-31 13:30:00,89.16,89.17,89.1,89.13,16793.0,88.4301,88.44,88.3706,88.4004,16793.0
2025-03-31 13:35:00,89.14,89.15,89.09,89.12,54507.0,88.4103,88.4202,88.3607,88.3904,54507.0
2025-03-31 13:40:00,89.14,89.14,89.0,89.02,24176.0,88.4103,88.4103,88.2714,88.2913,24176.0
2025-03-31 13:45:00,89.02,89.13,89.01,89.13,27528.0,88.2913,88.4004,88.2813,88.4004,27528.0
2025-03-31 13:50:00,89.13,89.26,89.12,89.24,33347.0,88.4004,88.5293,88.3904,88.5095,33347.0
2025-03-31 13:55:00,89.25,89.26,89.14,89.21,50402.0,88.5194,88.5293,88.4103,88.4797,50402.0
2025-03-31 14:00:00,89.2,89.35,89.2,89.3,35980.0,88.4698,88.6186,88.4698,88.569,35980.0
2025-03-31 14:05:00,89.3,89.52,89.29,89.51,31693.0,88.569,88.7872,88.559,88.7772,31693.0
2025-03-31 14:10:00,89.53,89.58,89.45,89.47,62894.0,88.7971,88.8467,88.7177,88.7376,62894.0
2025-03-31 14:15:00,89.46,89.53,89.45,89.52,27951.0,88.7277,88.7971,88.7177,88.7872,27951.0
2025-03-31 14:20:00,89.52,89.53,89.45,89.48,34467.0,88.7872,88.7971,88.7177,88.7475,34467.0
2025-03-31 14:25:00,89.48,89.52,89.44,89.51,28399.0,88.7475,88.7872,88.7078,88.7772,28399.0
2025-03-31 14:30:00,89.52,89.64,89.51,89.57,39780.0,88.7872,88.9062,88.7772,88.8368,39780.0
2025-03-31 14:35:00,89.57,89.59,89.52,89.54,32482.0,88.8368,88.8566,88.7872,88.807,32482.0
2025-03-31 14:40:00,89.54,89.59,89.52,89.53,33550.0,88.807,88.8566,88.7872,88.7971,33550.0
2025-03-31 14:45:00,89.54,89.56,89.38,89.46,92085.0,88.807,88.8268,88.6483,88.7277,92085.0
2025-03-31 14:50:00,89.45,89.58,89.45,89.55,21314.0,88.7177,88.8467,88.7177,88.8169,21314.0
2025-03-31 14:55:00,89.56,89.58,89.45,89.46,23109.0,88.8268,88.8467,88.7177,88.7277,23109.0
2025-03-31 15:00:00,89.45,89.67,89.45,89.67,31416.0,88.7177,88.9359,88.7177,88.9359,31416.0
2025-03-31 15:05:00,89.67,89.83,89.67,89.79,52226.0,88.9359,89.0946,88.9359,89.0549,52226.0
2025-03-31 15:10:00,89.79,89.93,89.73,89.9,55070.0,89.0549,89.1938,88.9954,89.164,55070.0
2025-03-31 15:15:00,89.89,89.94,89.86,89.89,47685.0,89.1541,89.2037,89.1244,89.1541,47685.0
2025-03-31 15:20:00,89.9,90.0,89.89,89.99,44112.0,89.164,89.2632,89.1541,89.2533,44112.0
2025-03-31 15:25:00,89.98,89.99,89.77,89.77,60025.0,89.2434,89.2533,89.0351,89.0351,60025.0
2025-03-31 15:30:00,89.78,89.99,89.78,89.97,50163.0,89.045,89.2533,89.045,89.2335,50163.0
2025-03-31 15:35:00,89.97,90.03,89.85,89.91,58287.0,89.2335,89.293,89.1145,89.174,58287.0
2025-03-31 15:40:00,89.91,90.31,89.89,90.15,87133.0,89.174,89.5707,89.1541,89.412,87133.0
2025-03-31 15:45:00,90.15,90.2,89.97,90.01,58754.0,89.412,89.4616,89.2335,89.2731,58754.0
2025-03-31 15:50:00,90.03,90.04,89.61,89.86,152894.0,89.293,89.3029,88.8764,89.1244,152894.0
2025-03-31 15:55:00,89.86,90.03,89.75,89.86,486529.0,89.1244,89.293,89.0153,89.1244,486529.0
2025-04-01 09:30:00,88.79,89.52,88.79,89.37,153544.0,88.0631,88.7872,88.0631,88.6384,153544.0
2025-04-01 09:35:00,89.56,89.59,88.75,89.15,55531.0,88.8268,88.8566,88.0235,88.4202,55531.0
2025-04-01 09:40:00,89.1,89.38,88.87,89.01,28798.0,88.3706,88.6483,88.1425,88.2813,28798.0
2025-04-01 09:45:00,89.01,89.07,88.9,89.03,98857.0,88.2813,88.3408,88.1722,88.3012,98857.0
2025-04-01 09:50:00,89.08,89.12,88.91,88.98,36683.0,88.3508,88.3904,88.1822,88.2516,36683.0
2025-04-01 09:55:00,88.97,89.01,88.78,88.87,39718.0,88.2417,88.2813,88.0532,88.1425,39718.0
2025-04-01 10:00:00,88.9,88.94,88.64,88.77,47014.0,88.1722,88.2119,87.9144,88.0433,47014.0
2025-04-01 10:05:00,88.77,88.84,88.49,88.63,41364.0,88.0433,88.1127,87.7656,87.9044,41364.0
2025-04-01 10:10:00,88.65,88.83,88.57,88.73,28711.0,87.9243,88.1028,87.8449,88.0036,28711.0
2025-04-01 10:15:00,88.7,88.78,88.63,88.71,27296.0,87.9739,88.0532,87.9044,87.9838,27296.0
2025-04-01 10:20:00,88.71,88.77,88.56,88.75,25018.0,87.9838,88.0433,87.835,88.0235,25018.0
2025-04-01 10:25:00,88.75,88.85,88.74,88.77,32302.0,88.0235,88.1226,88.0135,88.0433,32302.0
2025-04-01 10:30:00,88.78,88.92,88.76,88.88,31456.0,88.0532,88.1921,88.0334,88.1524,31456.0
2025-04-01 10:35:00,88.88,89.2,88.87,89.13,27091.0,88.1524,88.4698,88.1425,88.4004,27091.0
2025-04-01 10:40:00,89.12,89.14,89.01,89.06,91991.0,88.3904,88.4103,88.2813,88.3309,91991.0
2025-04-01 10:45:00,89.06,89.07,88.98,88.99,31292.0,88.3309,88.3408,88.2516,88.2615,31292.0
2025-04-01 10:50:00,89.0,89.1,88.98,89.09,62364.0,88.2714,88.3706,88.2516,88.3607,62364.0
2025-04-01 10:55:00,89.09,89.1,89.03,89.04,36386.0,88.3607,88.3706,88.3012,88.3111,36386.0
2025-04-01 11:00:00,89.03,89.16,88.96,89.16,174482.0,88.3012,88.4301,88.2317,88.4301,174482.0
2025-04-01 11:05:00,89.15,89.2,89.09,89.18,41203.0,88.4202,88.4698,88.3607,88.4499,41203.0
2025-04-01 11:10:00,89.17,89.17,89.04,89.13,34010.0,88.44,88.44,88.3111,88.4004,34010.0
2025-04-01 11:15:00,89.13,89.2,89.05,89.08,29246.0,88.4004,88.4698,88.321,88.3508,29246.0
2025-04-01 11:20:00,89.08,89.09,88.96,88.99,24703.0,88.3508,88.3607,88.2317,88.2615,24703.0
2025-04-01 11:25:00,88.99,89.19,88.97,89.12,53543.0,88.2615,88.4599,88.2417,88.3904,53543.0
2025-04-01 11:30:00,89.12,89.15,89.0,89.03,36694.0,88.3904,88.4202,88.2714,88.3012,36694.0
2025-04-01 11:35:00,89.04,89.07,89.0,89.04,17926.0,88.3111,88.3408,88.2714,88.3111,17926.0
2025-04-01 11:40:00,89.03,89.09,88.97,89.08,17754.0,88.3012,88.3607,88.2417,88.3508,17754.0
2025-04-01 11:45:00,89.08,89.11,89.03,89.08,22568.0,88.3508,88.3805,88.3012,88.3508,22568.0
2025-04-01 11:50:00,89.09,89.11,88.94,88.99,25814.0,88.3607,88.3805,88.2119,88.2615,25814.0
2025-04-01 11:55:00,88.99,89.06,88.98,89.05,19191.0,88.2615,88.3309,88.2516,88.321,19191.0
2025-04-01 12:00:00,89.04,89.2,89.01,89.2,20381.0,88.3111,88.4698,88.2813,88.4698,20381.0
2025-04-01 12:05:00,89.19,89.2,89.1,89.14,19743.0,88.4599,88.4698,88.3706,88.4103,19743.0
2025-04-01 12:10:00,89.13,89.14,89.04,89.08,18667.0,88.4004,88.4103,88.3111,88.3508,18667.0
2025-04-01 12:15:00,89.08,89.14,89.05,89.08,17171.0,88.3508,88.4103,88.321,88.3508,17171.0
2025-04-01 12:20:00,89.07,89.12,89.04,89.08,21381.0,88.3408,88.3904,88.3111,88.3508,21381.0
2025-04-01 12:25:00,89.09,89.1,88.93,88.95,54843.0,88.3607,88.3706,88.202,88.2218,54843.0
2025-04-01 12:30:00,88.94,88.99,88.87,88.89,63881.0,88.2119,88.2615,88.1425,88.1623,63881.0
2025-04-01 12:35:00,88.91,88.92,88.74,88.78,29081.0,88.1822,88.1921,88.0135,88.0532,29081.0
2025-04-01 12:40:00,88.77,88.79,88.72,88.74,22978.0,88.0433,88.0631,87.9937,88.0135,22978.0
2025-04-01 12:45:00,88.74,88.75,88.64,88.71,23347.0,88.0135,88.0235,87.9144,87.9838,23347.0
2025-04-01 12:50:00,88.72,88.88,88.72,88.83,13368.0,87.9937,88.1524,87.9937,88.1028,13368.0
2025-04-01 12:55:00,88.84,88.89,88.78,88.86,29451.0,88.1127,88.1623,88.0532,88.1326,29451.0
2025-04-01 13:00:00,88.85,88.98,88.84,88.96,19546.0,88.1226,88.2516,88.1127,88.2317,19546.0
2025-04-01 13:05:00,88.95,88.96,88.8,88.85,22530.0,88.2218,88.2317,88.0731,88.1226,22530.0
2025-04-01 13:10:00,88.83,88.87,88.7,88.73,66495.0,88.1028,88.1425,87.9739,88.0036,66495.0
2025-04-01 13:15:00,88.73,88.76,88.58,88.58,148740.0,88.0036,88.0334,87.8549,87.8549,148740.0
2025-04-01 13:20:00,88.58,88.64,88.55,88.57,29750.0,87.8549,87.9144,87.8251,87.8449,29750.0
2025-04-01 13:25:00,88.57,88.59,88.45,88.48,42021.0,87.8449,87.8648,87.7259,87.7557,42021.0
2025-04-01 13:30:00,88.49,88.52,88.4,88.43,77453.0,87.7656,87.7953,87.6763,87.7061,77453.0
2025-04-01 13:35:00,88.42,88.48,88.34,88.47,27613.0,87.6962,87.7557,87.6168,87.7458,27613.0
2025-04-01 13:40:00,88.47,88.54,88.44,88.47,24266.0,87.7458,87.8152,87.716,87.7458,24266.0
2025-04-01 13:45:00,88.47,88.55,88.45,88.51,32455.0,87.7458,87.8251,87.7259,87.7854,32455.0
2025-04-01 13:50:00,88.5,88.54,88.45,88.45,32796.0,87.7755,87.8152,87.7259,87.7259,32796.0
2025-04-01 13:55:00,88.45,88.46,88.39,88.4,25626.0,87.7259,87.7358,87.6664,87.6763,25626.0
2025-04-01 14:00:00,88.4,88.42,88.34,88.39,42901.0,87.6763,87.6962,87.6168,87.6664,42901.0
2025-04-01 14:05:00,88.4,88.44,88.36,88.37,31402.0,87.6763,87.716,87.6367,87.6466,31402.0
2025-04-01 14:10:00,88.37,88.47,88.36,88.42,23349.0,87.6466,87.7458,87.6367,87.6962,23349.0
2025-04-01 14:15:00,88.41,88.41,88.34,88.37,25835.0,87.6862,87.6862,87.6168,87.6466,25835.0
2025-04-01 14:20:00,88.37,88.37,88.3,88.32,14269.0,87.6466,87.6466,87.5771,87.597,14269.0
2025-04-01 14:25:00,88.33,88.34,88.21,88.27,36817.0,87.6069,87.6168,87.4879,87.5474,36817.0
2025-04-01 14:30:00,88.26,88.35,88.24,88.29,41457.0,87.5375,87.6267,87.5176,87.5672,41457.0
2025-04-01 14:35:00,88.27,88.38,88.24,88.35,66317.0,87.5474,87.6565,87.5176,87.6267,66317.0
2025-04-01 14:40:00,88.37,88.4,88.26,88.4,47056.0,87.6466,87.6763,87.5375,87.6763,47056.0
2025-04-01 14:45:00,88.41,88.43,88.36,88.39,18626.0,87.6862,87.7061,87.6367,87.6664,18626.0
2025-04-01 14:50:00,88.38,88.44,88.34,88.41,27071.0,87.6565,87.716,87.6168,87.6862,27071.0
2025-04-01 14:55:00,88.43,88.61,88.41,88.6,41087.0,87.7061,87.8846,87.6862,87.8747,41087.0
2025-04-01 15:00:00,88.59,88.59,88.48,88.58,27775.0,87.8648,87.8648,87.7557,87.8549,27775.0
2025-04-01 15:05:00,88.58,88.71,88.57,88.61,33577.0,87.8549,87.9838,87.8449,87.8846,33577.0
2025-04-01 15:10:00,88.61,88.63,88.54,88.63,25355.0,87.8846,87.9044,87.8152,87.9044,25355.0
2025-04-01 15:15:00,88.64,88.74,88.56,88.6,46325.0,87.9144,88.0135,87.835,87.8747,46325.0
2025-04-01 15:20:00,88.59,88.69,88.55,88.68,46223.0,87.8648,87.964,87.8251,87.954,46223.0
2025-04-01 15:25:00,88.68,88.74,88.67,88.7,56399.0,87.954,88.0135,87.9441,87.9739,56399.0
2025-04-01 15:30:00,88.7,88.74,88.64,88.73,43535.0,87.9739,88.0135,87.9144,88.0036,43535.0
2025-04-01 15:35:00,88.73,88.76,88.62,88.65,44893.0,88.0036,88.0334,87.8945,87.9243,44893.0
2025-04-01 15:40:00,88.65,88.73,88.62,88.68,55962.0,87.9243,88.0036,87.8945,87.954,55962.0
2025-04-01 15:45:00,88.68,88.69,88.57,88.69,65794.0,87.954,87.964,87.8449,87.964,65794.0
2025-04-01 15:50:00,88.7,88.71,88.45,88.54,136545.0,87.9739,87.9838,87.7259,87.8152,136545.0
2025-04-01 15:55:00,88.55,88.63,88.4,88.51,416400.0,87.8251,87.9044,87.6763,87.7854,416400.0
2025-04-02 09:30:00,88.43,88.49,87.6,87.61,115525.0,87.7061,87.7656,86.8829,86.8928,115525.0
2025-04-02 09:35:00,87.67,88.0,87.46,87.73,62596.0,86.9523,87.2796,86.744,87.0118,62596.0
2025-04-02 09:40:00,87.73,88.0,87.62,87.81,47955.0,87.0118,87.2796,86.9027,87.0912,47955.0
2025-04-02 09:45:00,87.81,87.81,87.57,87.57,24690.0,87.0912,87.0912,86.8531,86.8531,24690.0
2025-04-02 09:50:00,87.55,87.69,87.47,87.59,35055.0,86.8333,86.9721,86.7539,86.873,35055.0
2025-04-02 09:55:00,87.6,87.83,87.5,87.78,27449.0,86.8829,87.111,86.7837,87.0614,27449.0
2025-04-02 10:00:00,87.77,87.87,87.63,87.76,118010.0,87.0515,87.1507,86.9126,87.0416,118010.0
2025-04-02 10:05:00,87.78,87.86,87.63,87.83,23545.0,87.0614,87.1407,86.9126,87.111,23545.0
2025-04-02 10:10:00,87.82,87.91,87.76,87.86,44455.0,87.1011,87.1903,87.0416,87.1407,44455.0
2025-04-02 10:15:00,87.86,88.04,87.83,88.0,27787.0,87.1407,87.3193,87.111,87.2796,27787.0
2025-04-02 10:20:00,87.99,88.0,87.91,87.93,21745.0,87.2697,87.2796,87.1903,87.2102,21745.0
2025-04-02 10:25:00,87.96,87.98,87.87,87.97,15763.0,87.2399,87.2598,87.1507,87.2498,15763.0
2025-04-02 10:30:00,87.95,88.01,87.92,87.99,22727.0,87.23,87.2895,87.2003,87.2697,22727.0
2025-04-02 10:35:00,87.97,88.06,87.94,88.02,23134.0,87.2498,87.3391,87.2201,87.2994,23134.0
2025-04-02 10:40:00,88.03,88.06,87.91,87.96,20288.0,87.3094,87.3391,87.1903,87.2399,20288.0
2025-04-02 10:45:00,87.94,87.99,87.92,87.96,14640.0,87.2201,87.2697,87.2003,87.2399,14640.0
2025-04-02 10:50:00,87.97,88.13,87.96,88.06,32361.0,87.2498,87.4085,87.2399,87.3391,32361.0
2025-04-02 10:55:00,88.05,88.21,88.01,88.21,19362.0,87.3292,87.4879,87.2895,87.4879,19362.0
2025-04-02 11:00:00,88.19,88.19,88.1,88.17,15825.0,87.468,87.468,87.3788,87.4482,15825.0
2025-04-02 11:05:00,88.18,88.21,88.14,88.16,31489.0,87.4581,87.4879,87.4185,87.4383,31489.0
2025-04-02 11:10:00,88.15,88.25,88.12,88.19,15419.0,87.4284,87.5276,87.3986,87.468,15419.0
2025-04-02 11:15:00,88.19,88.28,88.18,88.21,23206.0,87.468,87.5573,87.4581,87.4879,23206.0
2025-04-02 11:20:00,88.2,88.24,88.15,88.21,24984.0,87.478,87.5176,87.4284,87.4879,24984.0
2025-04-02 11:25:00,88.21,88.32,88.21,88.25,90441.0,87.4879,87.597,87.4879,87.5276,90441.0
2025-04-02 11:30:00,88.25,88.41,88.24,88.39,19210.0,87.5276,87.6862,87.5176,87.6664,19210.0
2025-04-02 11:35:00,88.38,88.38,88.25,88.32,21327.0,87.6565,87.6565,87.5276,87.597,21327.0
2025-04-02 11:40:00,88.32,88.35,88.14,88.14,30793.0,87.597,87.6267,87.4185,87.4185,30793.0
2025-04-02 11:45:00,88.15,88.17,88.0,88.05,25298.0,87.4284,87.4482,87.2796,87.3292,25298.0
2025-04-02 11:50:00,88.06,88.09,87.98,88.09,17356.0,87.3391,87.3689,87.2598,87.3689,17356.0
2025-04-02 11:55:00,88.08,88.1,88.05,88.1,14655.0,87.3589,87.3788,87.3292,87.3788,14655.0
2025-04-02 12:00:00,88.1,88.16,88.08,88.15,17732.0,87.3788,87.4383,87.3589,87.4284,17732.0
2025-04-02 12:05:00,88.15,88.38,88.14,88.37,56511.0,87.4284,87.6565,87.4185,87.6466,56511.0
2025-04-02 12:10:00,88.37,88.47,88.27,88.43,80810.0,87.6466,87.7458,87.5474,87.7061,80810.0
2025-04-02 12:15:00,88.44,88.51,88.36,88.4,44269.0,87.716,87.7854,87.6367,87.6763,44269.0
2025-04-02 12:20:00,88.41,88.42,88.33,88.35,33024.0,87.6862,87.6962,87.6069,87.6267,33024.0
2025-04-02 12:25:00,88.36,88.42,88.35,88.41,24964.0,87.6367,87.6962,87.6267,87.6862,24964.0
2025-04-02 12:30:00,88.41,88.42,88.3,88.35,27647.0,87.6862,87.6962,87.5771,87.6267,27647.0
2025-04-02 12:35:00,88.34,88.37,88.28,88.34,24464.0,87.6168,87.6466,87.5573,87.6168,24464.0
2025-04-02 12:40:00,88.34,88.47,88.33,88.46,22708.0,87.6168,87.7458,87.6069,87.7358,22708.0
2025-04-02 12:45:00,88.46,88.55,88.44,88.55,27167.0,87.7358,87.8251,87.716,87.8251,27167.0
2025-04-02 12:50:00,88.55,88.66,88.54,88.63,23798.0,87.8251,87.9342,87.8152,87.9044,23798.0
2025-04-02 12:55:00,88.63,88.7,88.58,88.66,32515.0,87.9044,87.9739,87.8549,87.9342,32515.0
2025-04-02 13:00:00,88.66,88.72,88.64,88.69,36369.0,87.9342,87.9937,87.9144,87.964,36369.0
2025-04-02 13:05:00,88.7,88.72,88.67,88.69,26371.0,87.9739,87.9937,87.9441,87.964,26371.0
2025-04-02 13:10:00,88.69,88.78,88.69,88.73,41980.0,87.964,88.0532,87.964,88.0036,41980.0
2025-04-02 13:15:00,88.72,88.75,88.62,88.66,27329.0,87.9937,88.0235,87.8945,87.9342,27329.0
2025-04-02 13:20:00,88.67,88.72,88.62,88.69,20013.0,87.9441,87.9937,87.8945,87.964,20013.0
2025-04-02 13:25:00,88.7,88.71,88.62,88.65,26432.0,87.9739,87.9838,87.8945,87.9243,26432.0
2025-04-02 13:30:00,88.65,88.67,88.61,88.64,37946.0,87.9243,87.9441,87.8846,87.9144,37946.0
2025-04-02 13:35:00,88.63,88.75,88.62,88.73,33551.0,87.9044,88.0235,87.8945,88.0036,33551.0
2025-04-02 13:40:00,88.73,88.76,88.54,88.55,31780.0,88.0036,88.0334,87.8152,87.8251,31780.0
2025-04-02 13:45:00,88.55,88.56,88.47,88.49,20681.0,87.8251,87.835,87.7458,87.7656,20681.0
2025-04-02 13:50:00,88.5,88.5,88.43,88.48,22923.0,87.7755,87.7755,87.7061,87.7557,22923.0
2025-04-02 13:55:00,88.49,88.52,88.45,88.5,20362.0,87.7656,87.7953,87.7259,87.7755,20362.0
2025-04-02 14:00:00,88.51,88.53,88.38,88.42,57271.0,87.7854,87.8053,87.6565,87.6962,57271.0
2025-04-02 14:05:00,88.41,88.42,88.35,88.38,14961.0,87.6862,87.6962,87.6267,87.6565,14961.0
2025-04-02 14:10:00,88.38,88.38,88.3,88.33,23092.0,87.6565,87.6565,87.5771,87.6069,23092.0
2025-04-02 14:15:00,88.31,88.36,88.29,88.32,19128.0,87.5871,87.6367,87.5672,87.597,19128.0
2025-04-02 14:20:00,88.32,88.32,88.2,88.23,24805.0,87.597,87.597,87.478,87.5077,24805.0
2025-04-02 14:25:00,88.23,88.28,88.12,88.13,23262.0,87.5077,87.5573,87.3986,87.4085,23262.0
2025-04-02 14:30:00,88.12,88.27,88.1,88.25,27059.0,87.3986,87.5474,87.3788,87.5276,27059.0
2025-04-02 14:35:00,88.24,88.39,88.24,88.38,27727.0,87.5176,87.6664,87.5176,87.6565,27727.0
2025-04-02 14:40:00,88.38,88.44,88.29,88.32,33754.0,87.6565,87.716,87.5672,87.597,33754.0
2025-04-02 14:45:00,88.34,88.36,88.28,88.36,26183.0,87.6168,87.6367,87.5573,87.6367,26183.0
2025-04-02 14:50:00,88.36,88.36,88.28,88.34,33662.0,87.6367,87.6367,87.5573,87.6168,33662.0
2025-04-02 14:55:00,88.34,88.34,88.19,88.22,49547.0,87.6168,87.6168,87.468,87.4978,49547.0
2025-04-02 15:00:00,88.22,88.45,88.21,88.44,47534.0,87.4978,87.7259,87.4879,87.716,47534.0
2025-04-02 15:05:00,88.44,88.51,88.42,88.48,31413.0,87.716,87.7854,87.6962,87.7557,31413.0
2025-04-02 15:10:00,88.48,88.54,88.45,88.52,41058.0,87.7557,87.8152,87.7259,87.7953,41058.0
2025-04-02 15:15:00,88.51,88.57,88.44,88.53,43288.0,87.7854,87.8449,87.716,87.8053,43288.0
2025-04-02 15:20:00,88.53,88.58,88.51,88.55,49248.0,87.8053,87.8549,87.7854,87.8251,49248.0
2025-04-02 15:25:00,88.55,88.58,88.48,88.54,28560.0,87.8251,87.8549,87.7557,87.8152,28560.0
2025-04-02 15:30:00,88.54,88.72,88.53,88.68,47925.0,87.8152,87.9937,87.8053,87.954,47925.0
2025-04-02 15:35:00,88.67,88.76,88.64,88.7,53689.0,87.9441,88.0334,87.9144,87.9739,53689.0
2025-04-02 15:40:00,88.7,88.84,88.69,88.8,63865.0,87.9739,88.1127,87.964,88.0731,63865.0
2025-04-02 15:45:00,88.8,88.89,88.79,88.87,38497.0,88.0731,88.1623,88.0631,88.1425,38497.0
2025-04-02 15:50:00,88.86,88.97,88.82,88.83,111494.0,88.1326,88.2417,88.0929,88.1028,111494.0
2025-04-02 15:55:00,88.83,88.99,88.78,88.84,386281.0,88.1028,88.2615,88.0532,88.1127,386281.0
2025-04-03 09:30:00,88.6,88.9,88.23,88.37,144645.0,87.8747,88.1722,87.5077,87.6466,144645.0
2025-04-03 09:35:00,88.41,88.85,88.37,88.66,31462.0,87.6862,88.1226,87.6466,87.9342,31462.0
2025-04-03 09:40:00,88.65,89.54,88.6,89.31,87937.0,87.9243,88.807,87.8747,88.5789,87937.0
2025-04-03 09:45:00,89.34,89.37,88.89,88.98,27332.0,88.6086,88.6384,88.1623,88.2516,27332.0
2025-04-03 09:50:00,89.03,89.17,88.43,88.53,32149.0,88.3012,88.44,87.7061,87.8053,32149.0
2025-04-03 09:55:00,88.53,88.62,88.48,88.51,40405.0,87.8053,87.8945,87.7557,87.7854,40405.0
2025-04-03 10:00:00,88.47,88.58,88.01,88.09,46170.0,87.7458,87.8549,87.2895,87.3689,46170.0
2025-04-03 10:05:00,88.09,88.42,88.09,88.15,36891.0,87.3689,87.6962,87.3689,87.4284,36891.0
2025-04-03 10:10:00,88.16,88.18,87.92,88.03,37238.0,87.4383,87.4581,87.2003,87.3094,37238.0
2025-04-03 10:15:00,88.03,88.09,87.9,87.95,32018.0,87.3094,87.3689,87.1804,87.23,32018.0
2025-04-03 10:20:00,87.95,87.95,87.69,87.83,36493.0,87.23,87.23,86.9721,87.111,36493.0
2025-04-03 10:25:00,87.8,87.92,87.78,87.84,47186.0,87.0812,87.2003,87.0614,87.1209,47186.0
2025-04-03 10:30:00,87.82,88.09,87.82,87.98,56242.0,87.1011,87.3689,87.1011,87.2598,56242.0
2025-04-03 10:35:00,87.98,88.25,87.97,88.06,33660.0,87.2598,87.5276,87.2498,87.3391,33660.0
2025-04-03 10:40:00,88.04,88.31,88.04,88.31,50275.0,87.3193,87.5871,87.3193,87.5871,50275.0
2025-04-03 10:45:00,88.3,88.62,88.25,88.54,59547.0,87.5771,87.8945,87.5276,87.8152,59547.0
2025-04-03 10:50:00,88.53,88.54,88.37,88.52,66700.0,87.8053,87.8152,87.6466,87.7953,66700.0
2025-04-03 10:55:00,88.52,88.54,88.3,88.41,522092.0,87.7953,87.8152,87.5771,87.6862,522092.0
2025-04-03 11:00:00,88.4,88.51,88.08,88.24,110206.0,87.6763,87.7854,87.3589,87.5176,110206.0
2025-04-03 11:05:00,88.22,88.52,87.96,88.51,74621.0,87.4978,87.7953,87.2399,87.7854,74621.0
2025-04-03 11:10:00,88.49,88.89,88.48,88.66,46325.0,87.7656,88.1623,87.7557,87.9342,46325.0
2025-04-03 11:15:00,88.66,88.71,88.46,88.49,35434.0,87.9342,87.9838,87.7358,87.7656,35434.0
2025-04-03 11:20:00,88.51,88.56,88.34,88.4,25011.0,87.7854,87.835,87.6168,87.6763,25011.0
2025-04-03 11:25:00,88.4,88.4,88.11,88.16,22948.0,87.6763,87.6763,87.3887,87.4383,22948.0
2025-04-03 11:30:00,88.16,88.3,88.09,88.16,37161.0,87.4383,87.5771,87.3689,87.4383,37161.0
2025-04-03 11:35:00,88.13,88.28,88.11,88.28,55160.0,87.4085,87.5573,87.3887,87.5573,55160.0
2025-04-03 11:40:00,88.26,88.32,88.16,88.28,66086.0,87.5375,87.597,87.4383,87.5573,66086.0
2025-04-03 11:45:00,88.28,88.3,88.06,88.08,70120.0,87.5573,87.5771,87.3391,87.3589,70120.0
2025-04-03 11:50:00,88.07,88.07,87.9,88.01,21091.0,87.349,87.349,87.1804,87.2895,21091.0
2025-04-03 11:55:00,88.0,88.0,87.8,87.89,31181.0,87.2796,87.2796,87.0812,87.1705,31181.0
2025-04-03 12:00:00,87.87,88.11,87.86,87.95,63521.0,87.1507,87.3887,87.1407,87.23,63521.0
2025-04-03 12:05:00,87.98,88.09,87.96,88.02,57592.0,87.2598,87.3689,87.2399,87.2994,57592.0
2025-04-03 12:10:00,88.03,88.09,87.95,88.09,41045.0,87.3094,87.3689,87.23,87.3689,41045.0
2025-04-03 12:15:00,88.09,88.16,88.0,88.16,36490.0,87.3689,87.4383,87.2796,87.4383,36490.0
2025-04-03 12:20:00,88.17,88.27,88.09,88.16,28350.0,87.4482,87.5474,87.3689,87.4383,28350.0
2025-04-03 12:25:00,88.17,88.21,88.06,88.19,32351.0,87.4482,87.4879,87.3391,87.468,32351.0
2025-04-03 12:30:00,88.21,88.24,88.02,88.17,54861.0,87.4879,87.5176,87.2994,87.4482,54861.0
2025-04-03 12:35:00,88.19,88.27,88.12,88.27,47765.0,87.468,87.5474,87.3986,87.5474,47765.0
2025-04-03 12:40:00,88.27,88.4,88.26,88.27,43757.0,87.5474,87.6763,87.5375,87.5474,43757.0
2025-04-03 12:45:00,88.28,88.3,88.14,88.21,41771.0,87.5573,87.5771,87.4185,87.4879,41771.0
2025-04-03 12:50:00,88.22,88.22,88.03,88.1,41475.0,87.4978,87.4978,87.3094,87.3788,41475.0
2025-04-03 12:55:00,88.08,88.21,88.05,88.2,43943.0,87.3589,87.4879,87.3292,87.478,43943.0
2025-04-03 13:00:00,88.19,88.22,88.05,88.12,36779.0,87.468,87.4978,87.3292,87.3986,36779.0
2025-04-03 13:05:00,88.1,88.2,88.03,88.06,47095.0,87.3788,87.478,87.3094,87.3391,47095.0
2025-04-03 13:10:00,88.05,88.12,87.99,88.08,36359.0,87.3292,87.3986,87.2697,87.3589,36359.0
2025-04-03 13:15:00,88.06,88.1,88.01,88.05,39908.0,87.3391,87.3788,87.2895,87.3292,39908.0
2025-04-03 13:20:00,88.07,88.09,88.0,88.09,32637.0,87.349,87.3689,87.2796,87.3689,32637.0
2025-04-03 13:25:00,88.11,88.13,87.92,87.95,40347.0,87.3887,87.4085,87.2003,87.23,40347.0
2025-04-03 13:30:00,87.94,88.18,87.91,88.16,42990.0,87.2201,87.4581,87.1903,87.4383,42990.0
2025-04-03 13:35:00,88.16,88.29,88.15,88.26,32988.0,87.4383,87.5672,87.4284,87.5375,32988.0
2025-04-03 13:40:00,88.27,88.4,88.21,88.37,50900.0,87.5474,87.6763,87.4879,87.6466,50900.0
2025-04-03 13:45:00,88.38,88.45,88.33,88.4,25907.0,87.6565,87.7259,87.6069,87.6763,25907.0
2025-04-03 13:50:00,88.4,88.46,88.37,88.43,30794.0,87.6763,87.7358,87.6466,87.7061,30794.0
2025-04-03 13:55:00,88.4,88.4,88.32,88.38,25265.0,87.6763,87.6763,87.597,87.6565,25265.0
2025-04-03 14:00:00,88.38,88.51,88.33,88.37,52540.0,87.6565,87.7854,87.6069,87.6466,52540.0
2025-04-03 14:05:00,88.37,88.47,88.29,88.42,30273.0,87.6466,87.7458,87.5672,87.6962,30273.0
2025-04-03 14:10:00,88.43,88.45,88.31,88.35,23688.0,87.7061,87.7259,87.5871,87.6267,23688.0
2025-04-03 14:15:00,88.34,88.48,88.34,88.47,27262.0,87.6168,87.7557,87.6168,87.7458,27262.0
2025-04-03 14:20:00,88.46,88.55,88.45,88.47,32721.0,87.7358,87.8251,87.7259,87.7458,32721.0
2025-04-03 14:25:00,88.47,88.52,88.42,88.5,29671.0,87.7458,87.7953,87.6962,87.7755,29671.0
2025-04-03 14:30:00,88.49,88.51,88.2,88.21,64512.0,87.7656,87.7854,87.478,87.4879,64512.0
2025-04-03 14:35:00,88.23,88.52,88.22,88.46,69786.0,87.5077,87.7953,87.4978,87.7358,69786.0
2025-04-03 14:40:00,88.45,88.59,88.42,88.58,50336.0,87.7259,87.8648,87.6962,87.8549,50336.0
2025-04-03 14:45:00,88.57,88.62,88.5,88.57,37472.0,87.8449,87.8945,87.7755,87.8449,37472.0
2025-04-03 14:50:00,88.56,88.62,88.49,88.57,34396.0,87.835,87.8945,87.7656,87.8449,34396.0
2025-04-03 14:55:00,88.58,88.64,88.52,88.62,36397.0,87.8549,87.9144,87.7953,87.8945,36397.0
2025-04-03 15:00:00,88.62,88.67,88.51,88.63,44801.0,87.8945,87.9441,87.7854,87.9044,44801.0
2025-04-03 15:05:00,88.6,88.73,88.6,88.68,54273.0,87.8747,88.0036,87.8747,87.954,54273.0
2025-04-03 15:10:00,88.68,88.7,88.55,88.57,37692.0,87.954,87.9739,87.8251,87.8449,37692.0
2025-04-03 15:15:00,88.54,88.54,88.24,88.45,44525.0,87.8152,87.8152,87.5176,87.7259,44525.0
2025-04-03 15:20:00,88.45,88.49,88.33,88.42,38130.0,87.7259,87.7656,87.6069,87.6962,38130.0
2025-04-03 15:25:00,88.42,88.48,88.3,88.38,41058.0,87.6962,87.7557,87.5771,87.6565,41058.0
2025-04-03 15:30:00,88.37,88.37,88.21,88.28,52877.0,87.6466,87.6466,87.4879,87.5573,52877.0
2025-04-03 15:35:00,88.28,88.32,88.19,88.24,44926.0,87.5573,87.597,87.468,87.5176,44926.0
2025-04-03 15:40:00,88.24,88.32,88.21,88.27,126693.0,87.5176,87.597,87.4879,87.5474,126693.0
2025-04-03 15:45:00,88.28,88.29,88.03,88.09,67767.0,87.5573,87.5672,87.3094,87.3689,67767.0
2025-04-03 15:50:00,88.07,88.08,87.82,87.86,122837.0,87.349,87.3589,87.1011,87.1407,122837.0
2025-04-03 15:55:00,87.86,87.98,87.82,87.89,297119.0,87.1407,87.2598,87.1011,87.1705,297119.0
2025-04-04 09:30:00,87.99,88.1,85.91,86.22,299223.0,87.2697,87.3788,85.2067,85.5142,299223.0
2025-04-04 09:35:00,86.25,86.25,85.49,85.86,131395.0,85.5439,85.5439,84.7902,85.1571,131395.0
2025-04-04 09:40:00,85.87,86.01,85.36,85.54,159773.0,85.167,85.3059,84.6612,84.8397,159773.0
2025-04-04 09:45:00,85.58,85.9,85.14,85.15,94396.0,84.8794,85.1968,84.443,84.4529,94396.0
2025-04-04 09:50:00,85.13,85.54,85.13,85.2,134931.0,84.4331,84.8397,84.4331,84.5025,134931.0
2025-04-04 09:55:00,85.17,85.67,85.05,85.54,101423.0,84.4728,84.9687,84.3538,84.8397,101423.0
2025-04-04 10:00:00,85.54,85.56,85.18,85.46,94778.0,84.8397,84.8596,84.4827,84.7604,94778.0
2025-04-04 10:05:00,85.44,85.56,85.35,85.42,71389.0,84.7406,84.8596,84.6513,84.7207,71389.0
2025-04-04 10:10:00,85.4,85.4,85.01,85.08,42576.0,84.7009,84.7009,84.3141,84.3835,42576.0
2025-04-04 10:15:00,85.09,85.34,85.05,85.23,59966.0,84.3934,84.6414,84.3538,84.5323,59966.0
2025-04-04 10:20:00,85.21,85.21,84.64,84.86,218395.0,84.5124,84.5124,83.9471,84.1653,218395.0
2025-04-04 10:25:00,84.89,85.24,84.85,85.06,83126.0,84.1951,84.5422,84.1554,84.3637,83126.0
2025-04-04 10:30:00,85.05,85.23,84.99,85.13,230727.0,84.3538,84.5323,84.2942,84.4331,230727.0
2025-04-04 10:35:00,85.13,85.33,84.87,85.3,181754.0,84.4331,84.6315,84.1752,84.6017,181754.0
2025-04-04 10:40:00,85.29,85.31,85.04,85.05,70886.0,84.5918,84.6116,84.3438,84.3538,70886.0
2025-04-04 10:45:00,85.03,85.05,84.62,84.63,53087.0,84.3339,84.3538,83.9273,83.9372,53087.0
2025-04-04 10:50:00,84.64,85.19,84.55,85.14,85660.0,83.9471,84.4926,83.8578,84.443,85660.0
2025-04-04 10:55:00,85.15,85.19,84.94,85.04,50709.0,84.4529,84.4926,84.2447,84.3438,50709.0
2025-04-04 11:00:00,85.02,85.41,84.93,85.35,60840.0,84.324,84.7108,84.2347,84.6513,60840.0
2025-04-04 11:05:00,85.35,85.42,85.12,85.26,47747.0,84.6513,84.7207,84.4232,84.562,47747.0
2025-04-04 11:10:00,85.25,85.49,85.11,85.21,50580.0,84.5521,84.7902,84.4133,84.5124,50580.0
2025-04-04 11:15:00,85.17,85.33,84.93,84.99,43182.0,84.4728,84.6315,84.2347,84.2942,43182.0
2025-04-04 11:20:00,84.99,85.04,84.78,84.92,53622.0,84.2942,84.3438,84.086,84.2248,53622.0
2025-04-04 11:25:00,84.93,84.93,84.16,84.21,79706.0,84.2347,84.2347,83.471,83.5206,79706.0
2025-04-04 11:30:00,84.19,84.31,84.13,84.23,84097.0,83.5008,83.6198,83.4413,83.5405,84097.0
2025-04-04 11:35:00,84.23,84.31,83.99,84.25,87606.0,83.5405,83.6198,83.3024,83.5603,87606.0
2025-04-04 11:40:00,84.24,84.38,84.05,84.37,58387.0,83.5504,83.6892,83.3619,83.6793,58387.0
2025-04-04 11:45:00,84.37,85.51,84.37,84.84,167682.0,83.6793,84.81,83.6793,84.1455,167682.0
2025-04-04 11:50:00,84.84,84.95,84.55,84.65,62106.0,84.1455,84.2546,83.8578,83.957,62106.0
2025-04-04 11:55:00,84.67,84.73,84.55,84.59,53696.0,83.9769,84.0364,83.8578,83.8975,53696.0
2025-04-04 12:00:00,84.57,84.75,84.48,84.51,99328.0,83.8777,84.0562,83.7884,83.8182,99328.0
2025-04-04 12:05:00,84.51,84.82,84.5,84.53,67303.0,83.8182,84.1256,83.8083,83.838,67303.0
2025-04-04 12:10:00,84.5,84.64,84.26,84.51,44689.0,83.8083,83.9471,83.5702,83.8182,44689.0
2025-04-04 12:15:00,84.53,84.56,84.14,84.29,36474.0,83.838,83.8678,83.4512,83.6,36474.0
2025-04-04 12:20:00,84.31,84.31,84.08,84.25,78776.0,83.6198,83.6198,83.3917,83.5603,78776.0
2025-04-04 12:25:00,84.25,84.34,84.18,84.26,156372.0,83.5603,83.6496,83.4909,83.5702,156372.0
2025-04-04 12:30:00,84.25,84.27,84.12,84.18,76436.0,83.5603,83.5801,83.4314,83.4909,76436.0
2025-04-04 12:35:00,84.18,84.57,84.13,84.42,77408.0,83.4909,83.8777,83.4413,83.7289,77408.0
2025-04-04 12:40:00,84.44,84.59,84.21,84.21,78714.0,83.7487,83.8975,83.5206,83.5206,78714.0
2025-04-04 12:45:00,84.23,84.34,84.06,84.33,66060.0,83.5405,83.6496,83.3719,83.6396,66060.0
2025-04-04 12:50:00,84.29,84.45,84.28,84.41,61311.0,83.6,83.7587,83.5901,83.719,61311.0
2025-04-04 12:55:00,84.41,84.45,84.3,84.3,52253.0,83.719,83.7587,83.6099,83.6099,52253.0
2025-04-04 13:00:00,84.28,84.4,84.18,84.21,56712.0,83.5901,83.7091,83.4909,83.5206,56712.0
2025-04-04 13:05:00,84.2,84.27,83.98,84.11,59207.0,83.5107,83.5801,83.2925,83.4214,59207.0
2025-04-04 13:10:00,84.11,84.17,83.9,83.96,47740.0,83.4214,83.481,83.2132,83.2727,47740.0
2025-04-04 13:15:00,83.97,84.02,83.74,83.9,41097.0,83.2826,83.3322,83.0545,83.2132,41097.0
2025-04-04 13:20:00,83.9,84.12,83.82,84.12,99544.0,83.2132,83.4314,83.1338,83.4314,99544.0
2025-04-04 13:25:00,84.13,84.25,84.1,84.13,42853.0,83.4413,83.5603,83.4115,83.4413,42853.0
2025-04-04 13:30:00,84.11,84.15,83.83,84.09,43402.0,83.4214,83.4611,83.1437,83.4016,43402.0
2025-04-04 13:35:00,84.04,84.39,84.02,84.27,49840.0,83.352,83.6992,83.3322,83.5801,49840.0
2025-04-04 13:40:00,84.24,84.36,84.21,84.22,48435.0,83.5504,83.6694,83.5206,83.5305,48435.0
2025-04-04 13:45:00,84.25,84.56,84.24,84.53,52813.0,83.5603,83.8678,83.5504,83.838,52813.0
2025-04-04 13:50:00,84.53,84.53,84.23,84.28,32877.0,83.838,83.838,83.5405,83.5901,32877.0
2025-04-04 13:55:00,84.26,84.33,84.22,84.3,37485.0,83.5702,83.6396,83.5305,83.6099,37485.0
2025-04-04 14:00:00,84.31,84.37,84.01,84.08,46969.0,83.6198,83.6793,83.3223,83.3917,46969.0
2025-04-04 14:05:00,84.07,84.16,83.72,83.73,37935.0,83.3818,83.471,83.0346,83.0446,37935.0
2025-04-04 14:10:00,83.74,83.75,83.59,83.62,31194.0,83.0545,83.0644,82.9057,82.9355,31194.0
2025-04-04 14:15:00,83.63,83.63,83.47,83.47,41219.0,82.9454,82.9454,82.7867,82.7867,41219.0
2025-04-04 14:20:00,83.49,83.49,83.19,83.21,35922.0,82.8065,82.8065,82.509,82.5288,35922.0
2025-04-04 14:25:00,83.21,83.24,83.06,83.16,56023.0,82.5288,82.5586,82.38,82.4792,56023.0
2025-04-04 14:30:00,83.14,83.26,83.03,83.05,41941.0,82.4594,82.5784,82.3503,82.3701,41941.0
2025-04-04 14:35:00,83.06,83.19,82.88,82.9,56235.0,82.38,82.509,82.2015,82.2214,56235.0
2025-04-04 14:40:00,82.91,82.94,82.74,82.87,45874.0,82.2313,82.261,82.0627,82.1916,45874.0
2025-04-04 14:45:00,82.88,83.11,82.82,83.08,43880.0,82.2015,82.4296,82.142,82.3999,43880.0
2025-04-04 14:50:00,83.08,83.44,82.97,83.36,67719.0,82.3999,82.7569,82.2908,82.6776,67719.0
2025-04-04 14:55:00,83.35,83.41,83.23,83.33,41285.0,82.6677,82.7272,82.5487,82.6478,41285.0
2025-04-04 15:00:00,83.32,83.4,83.13,83.28,47288.0,82.6379,82.7173,82.4495,82.5982,47288.0
2025-04-04 15:05:00,83.26,83.33,83.09,83.27,43417.0,82.5784,82.6478,82.4098,82.5883,43417.0
2025-04-04 15:10:00,83.28,83.74,83.24,83.65,92112.0,82.5982,83.0545,82.5586,82.9652,92112.0
2025-04-04 15:15:00,83.66,83.66,83.17,83.19,86624.0,82.9751,82.9751,82.4891,82.509,86624.0
2025-04-04 15:20:00,83.19,83.46,83.19,83.46,73069.0,82.509,82.7768,82.509,82.7768,73069.0
2025-04-04 15:25:00,83.46,83.52,83.1,83.21,83416.0,82.7768,82.8363,82.4197,82.5288,83416.0
2025-04-04 15:30:00,83.19,83.65,83.16,83.65,117849.0,82.509,82.9652,82.4792,82.9652,117849.0
2025-04-04 15:35:00,83.63,83.67,83.37,83.44,109071.0,82.9454,82.9851,82.6875,82.7569,109071.0
2025-04-04 15:40:00,83.41,83.6,83.34,83.59,119730.0,82.7272,82.9156,82.6578,82.9057,119730.0
2025-04-04 15:45:00,83.58,83.62,83.24,83.29,111219.0,82.8958,82.9355,82.5586,82.6082,111219.0
2025-04-04 15:50:00,83.26,83.26,82.83,82.9,187314.0,82.5784,82.5784,82.1519,82.2214,187314.0
2025-04-04 15:55:00,82.89,83.0,82.68,82.87,567517.0,82.2114,82.3205,82.0032,82.1916,567517.0
2025-04-07 09:30:00,81.22,81.83,80.88,81.52,358250.0,80.5551,81.1601,80.2179,80.8527,358250.0
2025-04-07 09:35:00,81.59,81.59,80.76,81.03,75508.0,80.9221,80.9221,80.0989,80.3667,75508.0
2025-04-07 09:40:00,81.11,81.24,80.58,80.78,89057.0,80.446,80.5749,79.9203,80.1187,89057.0
2025-04-07 09:45:00,80.84,81.38,80.58,81.12,93752.0,80.1782,80.7138,79.9203,80.4559,93752.0
2025-04-07 09:50:00,81.09,81.38,80.95,81.35,64310.0,80.4262,80.7138,80.2873,80.684,64310.0
2025-04-07 09:55:00,81.34,82.06,81.17,82.0,80133.0,80.6741,81.3882,80.5055,81.3287,80133.0
2025-04-07 10:00:00,81.98,82.48,81.71,82.35,107210.0,81.3089,81.8048,81.0411,81.6759,107210.0
2025-04-07 10:05:00,82.34,82.6,81.78,81.8,76988.0,81.6659,81.9238,81.1105,81.1304,76988.0
2025-04-07 10:10:00,81.86,84.36,81.82,84.23,215916.0,81.1899,83.6694,81.1502,83.5405,215916.0
2025-04-07 10:15:00,84.21,85.37,84.06,84.61,113328.0,83.5206,84.6711,83.3719,83.9174,113328.0
2025-04-07 10:20:00,84.63,84.73,82.58,82.71,114167.0,83.9372,84.0364,81.904,82.0329,114167.0
2025-04-07 10:25:00,82.75,83.05,82.43,82.46,73265.0,82.0726,82.3701,81.7552,81.785,73265.0
2025-04-07 10:30:00,82.58,83.07,82.19,82.66,71426.0,81.904,82.39,81.5172,81.9833,71426.0
2025-04-07 10:35:00,82.68,82.69,81.92,81.95,48999.0,82.0032,82.0131,81.2494,81.2791,48999.0
2025-04-07 10:40:00,81.91,82.42,81.73,82.41,37498.0,81.2395,81.7453,81.0609,81.7354,37498.0
2025-04-07 10:45:00,82.41,82.65,82.05,82.31,53205.0,81.7354,81.9734,81.3783,81.6362,53205.0
2025-04-07 10:50:00,82.32,83.37,82.32,83.28,53623.0,81.6461,82.6875,81.6461,82.5982,53623.0
2025-04-07 10:55:00,83.29,83.37,82.99,83.13,30878.0,82.6082,82.6875,82.3106,82.4495,30878.0
2025-04-07 11:00:00,83.14,83.67,82.96,83.51,40144.0,82.4594,82.9851,82.2809,82.8264,40144.0
2025-04-07 11:05:00,83.42,83.42,82.89,83.05,28190.0,82.7371,82.7371,82.2114,82.3701,28190.0
2025-04-07 11:10:00,83.0,83.18,82.15,82.31,74884.0,82.3205,82.4991,81.4775,81.6362,74884.0
2025-04-07 11:15:00,82.35,82.58,81.86,82.5,82432.0,81.6759,81.904,81.1899,81.8246,82432.0
2025-04-07 11:20:00,82.49,82.85,82.04,82.06,65967.0,81.8147,82.1718,81.3684,81.3882,65967.0
2025-04-07 11:25:00,82.08,82.22,81.81,81.94,45377.0,81.4081,81.5469,81.1403,81.2692,45377.0
2025-04-07 11:30:00,81.99,82.49,81.93,82.49,66163.0,81.3188,81.8147,81.2593,81.8147,66163.0
2025-04-07 11:35:00,82.45,82.75,82.41,82.42,79974.0,81.775,82.0726,81.7354,81.7453,79974.0
2025-04-07 11:40:00,82.42,83.25,82.41,83.25,77799.0,81.7453,82.5685,81.7354,82.5685,77799.0
2025-04-07 11:45:00,83.18,83.21,82.81,82.97,47732.0,82.4991,82.5288,82.1321,82.2908,47732.0
2025-04-07 11:50:00,82.97,83.19,82.69,82.79,43931.0,82.2908,82.509,82.0131,82.1123,43931.0
2025-04-07 11:55:00,82.83,83.16,82.76,82.87,47897.0,82.1519,82.4792,82.0825,82.1916,47897.0
2025-04-07 12:00:00,82.87,82.96,82.61,82.87,59870.0,82.1916,82.2809,81.9337,82.1916,59870.0
2025-04-07 12:05:00,82.83,82.87,82.43,82.47,27700.0,82.1519,82.1916,81.7552,81.7949,27700.0
2025-04-07 12:10:00,82.54,82.7,82.41,82.67,38635.0,81.8643,82.023,81.7354,81.9932,38635.0
2025-04-07 12:15:00,82.68,82.74,82.44,82.59,47015.0,82.0032,82.0627,81.7651,81.9139,47015.0
2025-04-07 12:20:00,82.59,82.76,82.34,82.7,105127.0,81.9139,82.0825,81.6659,82.023,105127.0
2025-04-07 12:25:00,82.71,83.08,82.67,83.03,63080.0,82.0329,82.3999,81.9932,82.3503,63080.0
2025-04-07 12:30:00,82.99,83.21,82.9,83.01,34905.0,82.3106,82.5288,82.2214,82.3305,34905.0
2025-04-07 12:35:00,83.01,83.02,82.84,82.88,40730.0,82.3305,82.3404,82.1618,82.2015,40730.0
2025-04-07 12:40:00,82.88,83.04,82.69,82.87,74152.0,82.2015,82.3602,82.0131,82.1916,74152.0
2025-04-07 12:45:00,82.83,82.88,82.46,82.74,123744.0,82.1519,82.2015,81.785,82.0627,123744.0
2025-04-07 12:50:00,82.72,82.86,82.56,82.84,72332.0,82.0428,82.1817,81.8841,82.1618,72332.0
2025-04-07 12:55:00,82.86,82.86,82.31,82.44,91130.0,82.1817,82.1817,81.6362,81.7651,91130.0
2025-04-07 13:00:00,82.41,83.22,82.41,82.59,97574.0,81.7354,82.5387,81.7354,81.9139,97574.0
2025-04-07 13:05:00,82.61,82.68,82.4,82.63,56184.0,81.9337,82.0032,81.7254,81.9536,56184.0
2025-04-07 13:10:00,82.61,83.1,82.47,83.1,56715.0,81.9337,82.4197,81.7949,82.4197,56715.0
2025-04-07 13:15:00,83.03,83.32,83.02,83.28,93707.0,82.3503,82.6379,82.3404,82.5982,93707.0
2025-04-07 13:20:00,83.31,83.37,83.04,83.25,98392.0,82.628,82.6875,82.3602,82.5685,98392.0
2025-04-07 13:25:00,83.25,83.68,83.18,83.64,36321.0,82.5685,82.995,82.4991,82.9553,36321.0
2025-04-07 13:30:00,83.64,83.7,83.24,83.4,60092.0,82.9553,83.0148,82.5586,82.7173,60092.0
2025-04-07 13:35:00,83.4,83.79,83.34,83.72,47232.0,82.7173,83.1041,82.6578,83.0346,47232.0
2025-04-07 13:40:00,83.72,83.82,83.39,83.73,51367.0,83.0346,83.1338,82.7073,83.0446,51367.0
2025-04-07 13:45:00,83.73,84.07,83.46,83.92,74521.0,83.0446,83.3818,82.7768,83.233,74521.0
2025-04-07 13:50:00,83.96,84.12,83.79,83.94,94158.0,83.2727,83.4314,83.1041,83.2528,94158.0
2025-04-07 13:55:00,83.89,84.12,83.75,84.07,37836.0,83.2032,83.4314,83.0644,83.3818,37836.0
2025-04-07 14:00:00,84.09,84.19,83.82,83.91,68062.0,83.4016,83.5008,83.1338,83.2231,68062.0
2025-04-07 14:05:00,83.92,84.0,83.63,83.85,84209.0,83.233,83.3123,82.9454,83.1636,84209.0
2025-04-07 14:10:00,83.85,84.07,83.76,83.87,89970.0,83.1636,83.3818,83.0743,83.1834,89970.0
2025-04-07 14:15:00,83.84,84.14,83.84,84.11,91027.0,83.1537,83.4512,83.1537,83.4214,91027.0
2025-04-07 14:20:00,84.09,84.24,83.9,84.03,56067.0,83.4016,83.5504,83.2132,83.3421,56067.0
2025-04-07 14:25:00,84.02,84.05,83.64,83.84,142438.0,83.3322,83.3619,82.9553,83.1537,142438.0
2025-04-07 14:30:00,83.87,83.93,83.63,83.72,43760.0,83.1834,83.2429,82.9454,83.0346,43760.0
2025-04-07 14:35:00,83.69,83.78,83.55,83.73,48890.0,83.0049,83.0941,82.866,83.0446,48890.0
2025-04-07 14:40:00,83.73,83.9,83.61,83.76,42688.0,83.0446,83.2132,82.9255,83.0743,42688.0
2025-04-07 14:45:00,83.78,83.86,83.59,83.68,50926.0,83.0941,83.1735,82.9057,82.995,50926.0
2025-04-07 14:50:00,83.67,83.7,83.43,83.43,38764.0,82.9851,83.0148,82.747,82.747,38764.0
2025-04-07 14:55:00,83.46,83.55,83.35,83.42,45388.0,82.7768,82.866,82.6677,82.7371,45388.0
2025-04-07 15:00:00,83.44,83.72,83.32,83.42,63413.0,82.7569,83.0346,82.6379,82.7371,63413.0
2025-04-07 15:05:00,83.42,83.53,83.17,83.2,78436.0,82.7371,82.8462,82.4891,82.5189,78436.0
2025-04-07 15:10:00,83.2,83.24,83.05,83.14,85984.0,82.5189,82.5586,82.3701,82.4594,85984.0
2025-04-07 15:15:00,83.12,83.36,82.87,83.26,58243.0,82.4396,82.6776,82.1916,82.5784,58243.0
2025-04-07 15:20:00,83.26,83.36,83.07,83.15,66761.0,82.5784,82.6776,82.39,82.4693,66761.0
2025-04-07 15:25:00,83.16,83.23,82.94,82.98,89845.0,82.4792,82.5487,82.261,82.3007,89845.0
2025-04-07 15:30:00,83.03,83.58,83.01,83.46,125395.0,82.3503,82.8958,82.3305,82.7768,125395.0
2025-04-07 15:35:00,83.48,83.54,83.28,83.35,97981.0,82.7966,82.8561,82.5982,82.6677,97981.0
2025-04-07 15:40:00,83.37,83.39,83.01,83.09,98510.0,82.6875,82.7073,82.3305,82.4098,98510.0
2025-04-07 15:45:00,83.09,83.23,82.83,83.01,80771.0,82.4098,82.5487,82.1519,82.3305,80771.0
2025-04-07 15:50:00,82.99,83.24,82.86,83.06,114305.0,82.3106,82.5586,82.1817,82.38,114305.0
2025-04-07 15:55:00,83.08,83.32,83.04,83.15,354826.0,82.3999,82.6379,82.3602,82.4693,354826.0
2025-04-08 09:30:00,84.5,85.31,83.67,84.43,378541.0,83.8083,84.6116,82.9851,83.7388,378541.0
2025-04-08 09:35:00,84.53,84.54,84.0,84.38,47642.0,83.838,83.8479,83.3123,83.6892,47642.0
2025-04-08 09:40:00,84.36,84.53,84.15,84.27,53194.0,83.6694,83.838,83.4611,83.5801,53194.0
2025-04-08 09:45:00,84.27,84.51,84.2,84.44,165431.0,83.5801,83.8182,83.5107,83.7487,165431.0
2025-04-08 09:50:00,84.44,84.73,84.2,84.59,86089.0,83.7487,84.0364,83.5107,83.8975,86089.0
2025-04-08 09:55:00,84.63,84.78,84.52,84.62,75946.0,83.9372,84.086,83.8281,83.9273,75946.0
2025-04-08 10:00:00,84.64,84.93,84.2,84.31,105877.0,83.9471,84.2347,83.5107,83.6198,105877.0
2025-04-08 10:05:00,84.3,84.47,84.09,84.41,58357.0,83.6099,83.7785,83.4016,83.719,58357.0
2025-04-08 10:10:00,84.4,84.48,84.22,84.28,58845.0,83.7091,83.7884,83.5305,83.5901,58845.0
2025-04-08 10:15:00,84.31,84.67,84.19,84.52,65425.0,83.6198,83.9769,83.5008,83.8281,65425.0
2025-04-08 10:20:00,84.55,84.64,84.23,84.32,29710.0,83.8578,83.9471,83.5405,83.6297,29710.0
2025-04-08 10:25:00,84.32,84.74,84.23,84.67,41922.0,83.6297,84.0463,83.5405,83.9769,41922.0
2025-04-08 10:30:00,84.7,84.9,84.63,84.73,57039.0,84.0066,84.205,83.9372,84.0364,57039.0
2025-04-08 10:35:00,84.77,84.77,84.56,84.64,58726.0,84.076,84.076,83.8678,83.9471,58726.0
2025-04-08 10:40:00,84.62,84.62,84.17,84.23,104260.0,83.9273,83.9273,83.481,83.5405,104260.0
2025-04-08 10:45:00,84.23,84.36,84.19,84.26,37843.0,83.5405,83.6694,83.5008,83.5702,37843.0
2025-04-08 10:50:00,84.3,84.3,84.07,84.16,38266.0,83.6099,83.6099,83.3818,83.471,38266.0
2025-04-08 10:55:00,84.16,84.18,83.74,83.78,47457.0,83.471,83.4909,83.0545,83.0941,47457.0
2025-04-08 11:00:00,83.78,83.96,83.74,83.87,52913.0,83.0941,83.2727,83.0545,83.1834,52913.0
2025-04-08 11:05:00,83.84,83.95,83.81,83.95,28332.0,83.1537,83.2628,83.1239,83.2628,28332.0
2025-04-08 11:10:00,83.95,84.05,83.74,83.74,44978.0,83.2628,83.3619,83.0545,83.0545,44978.0
2025-04-08 11:15:00,83.75,83.9,83.43,83.84,40271.0,83.0644,83.2132,82.747,83.1537,40271.0
2025-04-08 11:20:00,83.84,83.88,83.39,83.39,58342.0,83.1537,83.1933,82.7073,82.7073,58342.0
2025-04-08 11:25:00,83.42,83.6,83.35,83.47,35927.0,82.7371,82.9156,82.6677,82.7867,35927.0
2025-04-08 11:30:00,83.48,83.78,83.45,83.78,47477.0,82.7966,83.0941,82.7669,83.0941,47477.0
2025-04-08 11:35:00,83.75,84.09,83.72,83.96,34594.0,83.0644,83.4016,83.0346,83.2727,34594.0
2025-04-08 11:40:00,83.95,84.15,83.87,83.91,28662.0,83.2628,83.4611,83.1834,83.2231,28662.0
2025-04-08 11:45:00,83.87,84.0,83.66,83.68,22531.0,83.1834,83.3123,82.9751,82.995,22531.0
2025-04-08 11:50:00,83.68,83.76,83.6,83.7,23223.0,82.995,83.0743,82.9156,83.0148,23223.0
2025-04-08 11:55:00,83.72,83.92,83.63,83.86,26764.0,83.0346,83.233,82.9454,83.1735,26764.0
2025-04-08 12:00:00,83.84,83.84,83.7,83.77,17759.0,83.1537,83.1537,83.0148,83.0842,17759.0
2025-04-08 12:05:00,83.78,83.87,83.64,83.64,25553.0,83.0941,83.1834,82.9553,82.9553,25553.0
2025-04-08 12:10:00,83.64,83.85,83.64,83.67,35720.0,82.9553,83.1636,82.9553,82.9851,35720.0
2025-04-08 12:15:00,83.64,83.66,83.45,83.49,30840.0,82.9553,82.9751,82.7669,82.8065,30840.0
2025-04-08 12:20:00,83.49,83.52,83.33,83.38,18741.0,82.8065,82.8363,82.6478,82.6974,18741.0
2025-04-08 12:25:00,83.38,83.66,83.31,83.66,25841.0,82.6974,82.9751,82.628,82.9751,25841.0
2025-04-08 12:30:00,83.67,83.74,83.37,83.61,46145.0,82.9851,83.0545,82.6875,82.9255,46145.0
2025-04-08 12:35:00,83.57,83.63,83.23,83.29,55668.0,82.8859,82.9454,82.5487,82.6082,55668.0
2025-04-08 12:40:00,83.26,83.38,83.11,83.16,27211.0,82.5784,82.6974,82.4296,82.4792,27211.0
2025-04-08 12:45:00,83.14,83.32,83.0,83.12,67830.0,82.4594,82.6379,82.3205,82.4396,67830.0
2025-04-08 12:50:00,83.11,83.2,82.97,83.0,44118.0,82.4296,82.5189,82.2908,82.3205,44118.0
2025-04-08 12:55:00,83.02,83.07,82.74,82.75,31452.0,82.3404,82.39,82.0627,82.0726,31452.0
2025-04-08 13:00:00,82.76,82.81,82.43,82.65,40669.0,82.0825,82.1321,81.7552,81.9734,40669.0
2025-04-08 13:05:00,82.67,82.77,82.39,82.42,52212.0,81.9932,82.0924,81.7155,81.7453,52212.0
2025-04-08 13:10:00,82.45,82.54,82.22,82.47,74936.0,81.775,81.8643,81.5469,81.7949,74936.0
2025-04-08 13:15:00,82.47,82.61,82.41,82.5,27634.0,81.7949,81.9337,81.7354,81.8246,27634.0
2025-04-08 13:20:00,82.48,82.51,82.32,82.42,32815.0,81.8048,81.8345,81.6461,81.7453,32815.0
2025-04-08 13:25:00,82.39,82.46,82.11,82.15,69818.0,81.7155,81.785,81.4378,81.4775,69818.0
2025-04-08 13:30:00,82.14,82.24,81.97,81.97,31636.0,81.4676,81.5668,81.299,81.299,31636.0
2025-04-08 13:35:00,82.0,82.32,81.99,82.27,62135.0,81.3287,81.6461,81.3188,81.5965,62135.0
2025-04-08 13:40:00,82.27,82.84,82.27,82.7,38024.0,81.5965,82.1618,81.5965,82.023,38024.0
2025-04-08 13:45:00,82.67,82.69,82.29,82.35,26352.0,81.9932,82.0131,81.6163,81.6759,26352.0
2025-04-08 13:50:00,82.31,82.46,82.24,82.31,23639.0,81.6362,81.785,81.5668,81.6362,23639.0
2025-04-08 13:55:00,82.29,82.52,82.29,82.48,25246.0,81.6163,81.8445,81.6163,81.8048,25246.0
2025-04-08 14:00:00,82.47,82.63,82.39,82.47,26671.0,81.7949,81.9536,81.7155,81.7949,26671.0
2025-04-08 14:05:00,82.46,82.47,82.28,82.34,48286.0,81.785,81.7949,81.6064,81.6659,48286.0
2025-04-08 14:10:00,82.35,82.39,82.1,82.14,30622.0,81.6759,81.7155,81.4279,81.4676,30622.0
2025-04-08 14:15:00,82.1,82.44,82.07,82.41,33954.0,81.4279,81.7651,81.3981,81.7354,33954.0
2025-04-08 14:20:00,82.39,82.5,82.32,82.49,31018.0,81.7155,81.8246,81.6461,81.8147,31018.0
2025-04-08 14:25:00,82.51,82.52,82.1,82.16,86897.0,81.8345,81.8445,81.4279,81.4874,86897.0
2025-04-08 14:30:00,82.19,82.75,82.19,82.43,66159.0,81.5172,82.0726,81.5172,81.7552,66159.0
2025-04-08 14:35:00,82.41,82.44,82.19,82.29,106478.0,81.7354,81.7651,81.5172,81.6163,106478.0
2025-04-08 14:40:00,82.29,82.29,81.98,82.14,53866.0,81.6163,81.6163,81.3089,81.4676,53866.0
2025-04-08 14:45:00,82.16,82.57,82.16,82.38,91594.0,81.4874,81.8941,81.4874,81.7056,91594.0
2025-04-08 14:50:00,82.4,82.53,82.21,82.41,206038.0,81.7254,81.8544,81.537,81.7354,206038.0
2025-04-08 14:55:00,82.41,82.44,82.26,82.29,41791.0,81.7354,81.7651,81.5866,81.6163,41791.0
2025-04-08 15:00:00,82.27,82.32,82.16,82.21,41407.0,81.5965,81.6461,81.4874,81.537,41407.0
2025-04-08 15:05:00,82.21,82.21,81.78,81.79,46232.0,81.537,81.537,81.1105,81.1204,46232.0
2025-04-08 15:10:00,81.79,81.92,81.71,81.78,41305.0,81.1204,81.2494,81.0411,81.1105,41305.0
2025-04-08 15:15:00,81.79,81.9,81.64,81.78,70217.0,81.1204,81.2295,80.9717,81.1105,70217.0
2025-04-08 15:20:00,81.8,82.03,81.61,82.0,90466.0,81.1304,81.3585,80.9419,81.3287,90466.0
2025-04-08 15:25:00,82.03,82.11,81.92,81.93,68838.0,81.3585,81.4378,81.2494,81.2593,68838.0
2025-04-08 15:30:00,81.94,82.03,81.59,81.59,95007.0,81.2692,81.3585,80.9221,80.9221,95007.0
2025-04-08 15:35:00,81.57,81.57,81.02,81.05,87500.0,80.9022,80.9022,80.3567,80.3865,87500.0
2025-04-08 15:40:00,81.09,81.4,80.95,80.95,107733.0,80.4262,80.7336,80.2873,80.2873,107733.0
2025-04-08 15:45:00,80.97,81.06,80.61,80.66,160875.0,80.3072,80.3964,79.9501,79.9997,160875.0
2025-04-08 15:50:00,80.66,81.64,80.66,81.58,112180.0,79.9997,80.9717,79.9997,80.9122,112180.0
2025-04-08 15:55:00,81.57,82.01,81.41,81.87,603671.0,80.9022,81.3386,80.7436,81.1998,603671.0
2025-04-09 09:30:00,80.5,81.05,80.25,80.43,190994.0,79.841,80.3865,79.593,79.7716,190994.0
2025-04-09 09:35:00,80.42,80.85,80.12,80.84,86687.0,79.7617,80.1881,79.4641,80.1782,86687.0
2025-04-09 09:40:00,80.86,81.15,80.71,80.74,59706.0,80.1981,80.4857,80.0493,80.079,59706.0
2025-04-09 09:45:00,80.74,81.0,80.59,80.97,58905.0,80.079,80.3369,79.9303,80.3072,58905.0
2025-04-09 09:50:00,80.97,81.22,80.89,81.17,58851.0,80.3072,80.5551,80.2278,80.5055,58851.0
2025-04-09 09:55:00,81.17,81.21,80.94,80.98,38296.0,80.5055,80.5452,80.2774,80.3171,38296.0
2025-04-09 10:00:00,80.98,81.35,80.94,81.15,79119.0,80.3171,80.684,80.2774,80.4857,79119.0
2025-04-09 10:05:00,81.13,81.14,80.66,80.7,44101.0,80.4658,80.4758,79.9997,80.0394,44101.0
2025-04-09 10:10:00,80.7,81.0,80.63,80.67,34344.0,80.0394,80.3369,79.9699,80.0096,34344.0
2025-04-09 10:15:00,80.7,80.91,80.68,80.75,33162.0,80.0394,80.2476,80.0195,80.089,33162.0
2025-04-09 10:20:00,80.72,80.96,80.53,80.82,59661.0,80.0592,80.2972,79.8708,80.1584,59661.0
2025-04-09 10:25:00,80.74,80.9,80.57,80.84,26163.0,80.079,80.2377,79.9104,80.1782,26163.0
2025-04-09 10:30:00,80.84,81.0,80.72,80.87,31857.0,80.1782,80.3369,80.0592,80.208,31857.0
2025-04-09 10:35:00,80.91,80.91,80.55,80.56,26182.0,80.2476,80.2476,79.8906,79.9005,26182.0
2025-04-09 10:40:00,80.54,80.58,80.34,80.34,41076.0,79.8807,79.9203,79.6823,79.6823,41076.0
2025-04-09 10:45:00,80.34,80.77,80.32,80.42,41535.0,79.6823,80.1088,79.6625,79.7617,41535.0
2025-04-09 10:50:00,80.43,80.46,80.12,80.24,28557.0,79.7716,79.8013,79.4641,79.5831,28557.0
2025-04-09 10:55:00,80.24,80.33,79.98,80.05,50987.0,79.5831,79.6724,79.3253,79.3947,50987.0
2025-04-09 11:00:00,80.0,80.26,79.99,80.26,44888.0,79.3451,79.603,79.3352,79.603,44888.0
2025-04-09 11:05:00,80.22,80.37,80.09,80.14,48544.0,79.5633,79.7121,79.4344,79.4839,48544.0
2025-04-09 11:10:00,80.14,80.36,80.14,80.31,34708.0,79.4839,79.7021,79.4839,79.6526,34708.0
2025-04-09 11:15:00,80.34,80.57,80.3,80.47,65417.0,79.6823,79.9104,79.6426,79.8112,65417.0
2025-04-09 11:20:00,80.47,80.7,80.45,80.54,36925.0,79.8112,80.0394,79.7914,79.8807,36925.0
2025-04-09 11:25:00,80.54,80.62,80.37,80.47,64996.0,79.8807,79.96,79.7121,79.8112,64996.0
2025-04-09 11:30:00,80.49,80.66,80.27,80.31,24051.0,79.8311,79.9997,79.6129,79.6526,24051.0
2025-04-09 11:35:00,80.31,80.31,79.96,80.01,16761.0,79.6526,79.6526,79.3054,79.355,16761.0
2025-04-09 11:40:00,79.95,80.0,79.77,79.84,40379.0,79.2955,79.3451,79.117,79.1864,40379.0
2025-04-09 11:45:00,79.82,80.14,79.8,80.02,53256.0,79.1666,79.4839,79.1467,79.3649,53256.0
2025-04-09 11:50:00,80.0,80.05,79.86,79.88,30234.0,79.3451,79.3947,79.2062,79.2261,30234.0
2025-04-09 11:55:00,79.86,79.86,79.66,79.78,44817.0,79.2062,79.2062,79.0079,79.1269,44817.0
2025-04-09 12:00:00,79.77,79.77,79.55,79.57,60909.0,79.117,79.117,78.8988,78.9186,60909.0
2025-04-09 12:05:00,79.59,79.97,79.55,79.9,48313.0,78.9385,79.3153,78.8988,79.2459,48313.0
2025-04-09 12:10:00,79.87,80.34,79.83,80.17,59353.0,79.2162,79.6823,79.1765,79.5137,59353.0
2025-04-09 12:15:00,80.17,80.39,80.13,80.16,53348.0,79.5137,79.7319,79.474,79.5038,53348.0
2025-04-09 12:20:00,80.18,80.29,80.1,80.15,35203.0,79.5236,79.6327,79.4443,79.4939,35203.0
2025-04-09 12:25:00,80.15,80.28,79.96,79.97,46835.0,79.4939,79.6228,79.3054,79.3153,46835.0
2025-04-09 12:30:00,79.97,80.13,79.89,80.02,35995.0,79.3153,79.474,79.236,79.3649,35995.0
2025-04-09 12:35:00,80.07,80.2,80.02,80.17,36777.0,79.4145,79.5435,79.3649,79.5137,36777.0
2025-04-09 12:40:00,80.17,80.2,80.05,80.17,36459.0,79.5137,79.5435,79.3947,79.5137,36459.0
2025-04-09 12:45:00,80.19,80.56,80.15,80.55,53996.0,79.5335,79.9005,79.4939,79.8906,53996.0
2025-04-09 12:50:00,80.55,80.76,80.52,80.76,48189.0,79.8906,80.0989,79.8608,80.0989,48189.0
2025-04-09 12:55:00,80.73,80.88,80.62,80.66,44687.0,80.0691,80.2179,79.96,79.9997,44687.0
2025-04-09 13:00:00,80.69,81.24,80.68,81.2,86082.0,80.0294,80.5749,80.0195,80.5353,86082.0
2025-04-09 13:05:00,81.24,81.24,80.67,80.67,44472.0,80.5749,80.5749,80.0096,80.0096,44472.0
2025-04-09 13:10:00,80.72,80.73,80.4,80.53,81328.0,80.0592,80.0691,79.7418,79.8708,81328.0
2025-04-09 13:15:00,80.51,82.27,80.03,81.96,230600.0,79.8509,81.5965,79.3748,81.289,230600.0
2025-04-09 13:20:00,81.99,83.52,81.53,83.2,398598.0,81.3188,82.8363,80.8626,82.5189,398598.0
2025-04-09 13:25:00,83.2,84.17,83.02,83.15,188445.0,82.5189,83.481,82.3404,82.4693,188445.0
2025-04-09 13:30:00,83.15,84.01,83.05,83.96,167170.0,82.4693,83.3223,82.3701,83.2727,167170.0
2025-04-09 13:35:00,83.98,84.41,83.27,83.28,160230.0,83.2925,83.719,82.5883,82.5982,160230.0
2025-04-09 13:40:00,83.31,83.48,82.98,83.23,57996.0,82.628,82.7966,82.3007,82.5487,57996.0
2025-04-09 13:45:00,83.24,83.88,83.04,83.53,78129.0,82.5586,83.1933,82.3602,82.8462,78129.0
2025-04-09 13:50:00,83.58,83.91,83.17,83.5,111080.0,82.8958,83.2231,82.4891,82.8164,111080.0
2025-04-09 13:55:00,83.49,84.07,83.31,83.91,103846.0,82.8065,83.3818,82.628,83.2231,103846.0
2025-04-09 14:00:00,83.91,84.24,83.74,84.06,182738.0,83.2231,83.5504,83.0545,83.3719,182738.0
2025-04-09 14:05:00,84.02,84.15,83.38,83.52,92397.0,83.3322,83.4611,82.6974,82.8363,92397.0
2025-04-09 14:10:00,83.56,84.01,83.48,83.83,69531.0,82.876,83.3223,82.7966,83.1437,69531.0
2025-04-09 14:15:00,83.9,84.33,83.65,83.87,109498.0,83.2132,83.6396,82.9652,83.1834,109498.0
2025-04-09 14:20:00,83.87,84.03,83.62,83.87,55232.0,83.1834,83.3421,82.9355,83.1834,55232.0
2025-04-09 14:25:00,83.87,84.22,83.73,84.08,47419.0,83.1834,83.5305,83.0446,83.3917,47419.0
2025-04-09 14:30:00,84.08,84.25,83.38,83.62,115280.0,83.3917,83.5603,82.6974,82.9355,115280.0
2025-04-09 14:35:00,83.62,84.05,83.51,83.93,217795.0,82.9355,83.3619,82.8264,83.2429,217795.0
2025-04-09 14:40:00,83.98,84.06,83.49,83.97,146744.0,83.2925,83.3719,82.8065,83.2826,146744.0
2025-04-09 14:45:00,83.93,84.33,83.8,84.27,120761.0,83.2429,83.6396,83.114,83.5801,120761.0
2025-04-09 14:50:00,84.23,84.5,84.11,84.21,82587.0,83.5405,83.8083,83.4214,83.5206,82587.0
2025-04-09 14:55:00,84.19,84.39,83.96,84.02,66572.0,83.5008,83.6992,83.2727,83.3322,66572.0
2025-04-09 15:00:00,84.04,84.72,83.9,84.72,69679.0,83.352,84.0265,83.2132,84.0265,69679.0
2025-04-09 15:05:00,84.69,84.82,84.46,84.59,90012.0,83.9967,84.1256,83.7686,83.8975,90012.0
2025-04-09 15:10:00,84.58,84.81,84.5,84.66,88067.0,83.8876,84.1157,83.8083,83.9669,88067.0
2025-04-09 15:15:00,84.67,84.76,84.23,84.56,109944.0,83.9769,84.0661,83.5405,83.8678,109944.0
2025-04-09 15:20:00,84.58,84.68,84.43,84.64,89059.0,83.8876,83.9868,83.7388,83.9471,89059.0
2025-04-09 15:25:00,84.62,84.87,84.56,84.75,105813.0,83.9273,84.1752,83.8678,84.0562,105813.0
2025-04-09 15:30:00,84.75,85.12,84.64,84.88,177563.0,84.0562,84.4232,83.9471,84.1851,177563.0
2025-04-09 15:35:00,84.88,84.94,84.6,84.7,95814.0,84.1851,84.2447,83.9074,84.0066,95814.0
2025-04-09 15:40:00,84.67,84.85,84.66,84.84,119585.0,83.9769,84.1554,83.9669,84.1455,119585.0
2025-04-09 15:45:00,84.85,85.19,84.76,85.13,173190.0,84.1554,84.4926,84.0661,84.4331,173190.0
2025-04-09 15:50:00,85.13,85.5,85.05,85.13,280337.0,84.4331,84.8001,84.3538,84.4331,280337.0
2025-04-09 15:55:00,85.15,85.44,85.07,85.27,782438.0,84.4529,84.7406,84.3736,84.572,782438.0
2025-04-10 09:30:00,84.83,85.3,83.74,83.82,293168.0,84.1356,84.6017,83.0545,83.1338,293168.0
2025-04-10 09:35:00,83.82,84.29,83.4,83.41,95086.0,83.1338,83.6,82.7173,82.7272,95086.0
2025-04-10 09:40:00,83.43,83.57,83.23,83.44,32649.0,82.747,82.8859,82.5487,82.7569,32649.0
2025-04-10 09:45:00,83.52,83.65,83.3,83.54,55071.0,82.8363,82.9652,82.6181,82.8561,55071.0
2025-04-10 09:50:00,83.6,83.65,83.34,83.35,62097.0,82.9156,82.9652,82.6578,82.6677,62097.0
2025-04-10 09:55:00,83.34,83.66,83.19,83.61,65321.0,82.6578,82.9751,82.509,82.9255,65321.0
2025-04-10 10:00:00,83.58,83.69,83.19,83.31,31897.0,82.8958,83.0049,82.509,82.628,31897.0
2025-04-10 10:05:00,83.34,83.54,83.25,83.54,24649.0,82.6578,82.8561,82.5685,82.8561,24649.0
2025-04-10 10:10:00,83.5,83.5,83.1,83.28,46337.0,82.8164,82.8164,82.4197,82.5982,46337.0
2025-04-10 10:15:00,83.31,83.5,83.19,83.26,31762.0,82.628,82.8164,82.509,82.5784,31762.0
2025-04-10 10:20:00,83.23,83.58,83.21,83.56,24906.0,82.5487,82.8958,82.5288,82.876,24906.0
2025-04-10 10:25:00,83.58,83.66,83.13,83.13,23267.0,82.8958,82.9751,82.4495,82.4495,23267.0
2025-04-10 10:30:00,83.16,83.38,83.16,83.2,82831.0,82.4792,82.6974,82.4792,82.5189,82831.0
2025-04-10 10:35:00,83.2,83.34,83.04,83.17,56661.0,82.5189,82.6578,82.3602,82.4891,56661.0
2025-04-10 10:40:00,83.17,83.22,82.97,83.05,85432.0,82.4891,82.5387,82.2908,82.3701,85432.0
2025-04-10 10:45:00,83.06,83.08,82.81,82.88,40220.0,82.38,82.3999,82.1321,82.2015,40220.0
2025-04-10 10:50:00,82.88,83.02,82.75,82.84,50808.0,82.2015,82.3404,82.0726,82.1618,50808.0
2025-04-10 10:55:00,82.86,82.95,82.74,82.88,63583.0,82.1817,82.2709,82.0627,82.2015,63583.0
2025-04-10 11:00:00,82.86,83.2,82.79,83.2,52663.0,82.1817,82.5189,82.1123,82.5189,52663.0
2025-04-10 11:05:00,83.2,83.27,83.08,83.19,35383.0,82.5189,82.5883,82.3999,82.509,35383.0
2025-04-10 11:10:00,83.18,83.25,82.91,83.0,29651.0,82.4991,82.5685,82.2313,82.3205,29651.0
2025-04-10 11:15:00,82.98,83.01,82.84,82.84,24956.0,82.3007,82.3305,82.1618,82.1618,24956.0
2025-04-10 11:20:00,82.8,82.82,82.56,82.64,33128.0,82.1222,82.142,81.8841,81.9635,33128.0
2025-04-10 11:25:00,82.64,82.79,82.59,82.7,21078.0,81.9635,82.1123,81.9139,82.023,21078.0
2025-04-10 11:30:00,82.69,82.73,82.42,82.57,25591.0,82.0131,82.0527,81.7453,81.8941,25591.0
2025-04-10 11:35:00,82.57,82.57,82.16,82.21,30226.0,81.8941,81.8941,81.4874,81.537,30226.0
2025-04-10 11:40:00,82.19,82.36,82.13,82.16,23171.0,81.5172,81.6858,81.4577,81.4874,23171.0
2025-04-10 11:45:00,82.18,82.41,82.15,82.35,22506.0,81.5072,81.7354,81.4775,81.6759,22506.0
2025-04-10 11:50:00,82.34,82.39,82.14,82.34,34351.0,81.6659,81.7155,81.4676,81.6659,34351.0
2025-04-10 11:55:00,82.4,82.41,81.79,81.95,99054.0,81.7254,81.7354,81.1204,81.2791,99054.0
2025-04-10 12:00:00,81.91,82.04,81.57,81.57,28202.0,81.2395,81.3684,80.9022,80.9022,28202.0
2025-04-10 12:05:00,81.59,81.94,81.5,81.85,25566.0,80.9221,81.2692,80.8328,81.1799,25566.0
2025-04-10 12:10:00,81.8,81.91,81.64,81.69,14633.0,81.1304,81.2395,80.9717,81.0213,14633.0
2025-04-10 12:15:00,81.65,81.73,81.51,81.52,32363.0,80.9816,81.0609,80.8427,80.8527,32363.0
2025-04-10 12:20:00,81.53,81.53,81.09,81.42,28774.0,80.8626,80.8626,80.4262,80.7535,28774.0
2025-04-10 12:25:00,81.43,81.55,80.99,81.4,36115.0,80.7634,80.8824,80.327,80.7336,36115.0
2025-04-10 12:30:00,81.34,82.06,81.34,82.04,29800.0,80.6741,81.3882,80.6741,81.3684,29800.0
2025-04-10 12:35:00,82.05,82.41,81.84,82.33,20611.0,81.3783,81.7354,81.17,81.656,20611.0
2025-04-10 12:40:00,82.29,82.34,81.88,82.09,28405.0,81.6163,81.6659,81.2097,81.418,28405.0
2025-04-10 12:45:00,82.03,82.4,81.8,82.33,26895.0,81.3585,81.7254,81.1304,81.656,26895.0
2025-04-10 12:50:00,82.35,82.4,82.03,82.08,27595.0,81.6759,81.7254,81.3585,81.4081,27595.0
2025-04-10 12:55:00,82.08,82.3,82.05,82.23,24267.0,81.4081,81.6263,81.3783,81.5568,24267.0
2025-04-10 13:00:00,82.19,82.86,81.97,81.98,185217.0,81.5172,82.1817,81.299,81.3089,185217.0
2025-04-10 13:05:00,81.99,82.07,81.71,81.73,52410.0,81.3188,81.3981,81.0411,81.0609,52410.0
2025-04-10 13:10:00,81.73,81.73,81.18,81.33,19287.0,81.0609,81.0609,80.5154,80.6642,19287.0
2025-04-10 13:15:00,81.31,81.51,81.27,81.48,13701.0,80.6444,80.8427,80.6047,80.813,13701.0
2025-04-10 13:20:00,81.52,81.61,81.21,81.51,20995.0,80.8527,80.9419,80.5452,80.8427,20995.0
2025-04-10 13:25:00,81.49,82.0,81.49,81.98,21444.0,80.8229,81.3287,80.8229,81.3089,21444.0
2025-04-10 13:30:00,81.91,82.1,81.81,81.88,34422.0,81.2395,81.4279,81.1403,81.2097,34422.0
2025-04-10 13:35:00,81.88,82.19,81.86,81.95,24998.0,81.2097,81.5172,81.1899,81.2791,24998.0
2025-04-10 13:40:00,81.96,82.61,81.93,82.42,28434.0,81.289,81.9337,81.2593,81.7453,28434.0
2025-04-10 13:45:00,82.42,82.88,82.4,82.42,52871.0,81.7453,82.2015,81.7254,81.7453,52871.0
2025-04-10 13:50:00,82.49,82.6,82.23,82.56,31815.0,81.8147,81.9238,81.5568,81.8841,31815.0
2025-04-10 13:55:00,82.59,82.78,82.57,82.57,28206.0,81.9139,82.1023,81.8941,81.8941,28206.0
2025-04-10 14:00:00,82.52,83.05,82.49,83.0,25676.0,81.8445,82.3701,81.8147,82.3205,25676.0
2025-04-10 14:05:00,82.97,83.06,82.49,82.55,26722.0,82.2908,82.38,81.8147,81.8742,26722.0
2025-04-10 14:10:00,82.55,82.6,82.1,82.17,26857.0,81.8742,81.9238,81.4279,81.4973,26857.0
2025-04-10 14:15:00,82.17,82.51,82.14,82.4,48905.0,81.4973,81.8345,81.4676,81.7254,48905.0
2025-04-10 14:20:00,82.41,82.93,82.41,82.86,67258.0,81.7354,82.2511,81.7354,82.1817,67258.0
2025-04-10 14:25:00,82.82,83.1,82.77,82.99,39377.0,82.142,82.4197,82.0924,82.3106,39377.0
2025-04-10 14:30:00,83.02,83.17,82.79,82.79,29954.0,82.3404,82.4891,82.1123,82.1123,29954.0
2025-04-10 14:35:00,82.79,82.83,82.64,82.75,25120.0,82.1123,82.1519,81.9635,82.0726,25120.0
2025-04-10 14:40:00,82.79,83.11,82.71,83.06,28048.0,82.1123,82.4296,82.0329,82.38,28048.0
2025-04-10 14:45:00,83.06,83.08,82.58,82.65,46035.0,82.38,82.3999,81.904,81.9734,46035.0
2025-04-10 14:50:00,82.67,82.85,82.32,82.34,70847.0,81.9932,82.1718,81.6461,81.6659,70847.0
2025-04-10 14:55:00,82.38,82.7,82.26,82.65,54577.0,81.7056,82.023,81.5866,81.9734,54577.0
2025-04-10 15:00:00,82.58,83.1,82.46,83.06,43922.0,81.904,82.4197,81.785,82.38,43922.0
2025-04-10 15:05:00,83.05,83.07,82.53,82.54,52127.0,82.3701,82.39,81.8544,81.8643,52127.0
2025-04-10 15:10:00,82.51,82.74,82.49,82.71,38658.0,81.8345,82.0627,81.8147,82.0329,38658.0
2025-04-10 15:15:00,82.74,83.03,82.63,82.92,38708.0,82.0627,82.3503,81.9536,82.2412,38708.0
2025-04-10 15:20:00,82.94,83.15,82.6,82.67,67974.0,82.261,82.4693,81.9238,81.9932,67974.0
2025-04-10 15:25:00,82.65,82.78,82.31,82.31,72780.0,81.9734,82.1023,81.6362,81.6362,72780.0
2025-04-10 15:30:00,82.3,82.72,82.27,82.47,86437.0,81.6263,82.0428,81.5965,81.7949,86437.0
2025-04-10 15:35:00,82.47,82.53,82.05,82.13,60404.0,81.7949,81.8544,81.3783,81.4577,60404.0
2025-04-10 15:40:00,82.12,82.25,81.72,81.79,116208.0,81.4477,81.5767,81.051,81.1204,116208.0
2025-04-10 15:45:00,81.81,82.21,81.79,82.0,206640.0,81.1403,81.537,81.1204,81.3287,206640.0
2025-04-10 15:50:00,82.04,82.59,82.04,82.47,216239.0,81.3684,81.9139,81.3684,81.7949,216239.0
2025-04-10 15:55:00,82.47,82.8,82.22,82.53,682201.0,81.7949,82.1222,81.5469,81.8544,682201.0
2025-04-11 09:30:00,83.16,83.3,81.69,81.87,125056.0,82.4792,82.6181,81.0213,81.1998,125056.0
2025-04-11 09:35:00,81.87,82.12,81.18,81.94,21845.0,81.1998,81.4477,80.5154,81.2692,21845.0
2025-04-11 09:40:00,81.94,82.19,81.49,82.09,215676.0,81.2692,81.5172,80.8229,81.418,215676.0
2025-04-11 09:45:00,82.03,82.48,82.01,82.38,33863.0,81.3585,81.8048,81.3386,81.7056,33863.0
2025-04-11 09:50:00,82.38,82.49,82.21,82.31,26743.0,81.7056,81.8147,81.537,81.6362,26743.0
2025-04-11 09:55:00,82.27,82.3,81.88,82.1,102249.0,81.5965,81.6263,81.2097,81.4279,102249.0
2025-04-11 10:00:00,82.0,82.09,81.71,82.01,34539.0,81.3287,81.418,81.0411,81.3386,34539.0
2025-04-11 10:05:00,82.01,82.35,81.93,82.12,36482.0,81.3386,81.6759,81.2593,81.4477,36482.0
2025-04-11 10:10:00,82.11,82.48,81.92,82.47,31150.0,81.4378,81.8048,81.2494,81.7949,31150.0
2025-04-11 10:15:00,82.43,82.44,82.04,82.05,46215.0,81.7552,81.7651,81.3684,81.3783,46215.0
2025-04-11 10:20:00,82.04,82.12,81.54,81.71,41397.0,81.3684,81.4477,80.8725,81.0411,41397.0
2025-04-11 10:25:00,81.66,81.76,81.46,81.5,29073.0,80.9915,81.0907,80.7931,80.8328,29073.0
2025-04-11 10:30:00,81.49,82.05,81.48,82.01,41632.0,80.8229,81.3783,80.813,81.3386,41632.0
2025-04-11 10:35:00,81.98,82.11,81.73,81.77,61437.0,81.3089,81.4378,81.0609,81.1006,61437.0
2025-04-11 10:40:00,81.75,81.96,81.71,81.96,27143.0,81.0808,81.289,81.0411,81.289,27143.0
2025-04-11 10:45:00,81.94,82.12,81.87,81.97,115288.0,81.2692,81.4477,81.1998,81.299,115288.0
2025-04-11 10:50:00,81.94,81.96,81.6,81.7,32650.0,81.2692,81.289,80.932,81.0312,32650.0
2025-04-11 10:55:00,81.67,81.79,81.55,81.58,58999.0,81.0014,81.1204,80.8824,80.9122,58999.0
2025-04-11 11:00:00,81.55,82.17,81.5,81.54,84479.0,80.8824,81.4973,80.8328,80.8725,84479.0
2025-04-11 11:05:00,81.5,81.64,81.34,81.63,28624.0,80.8328,80.9717,80.6741,80.9618,28624.0
2025-04-11 11:10:00,81.58,81.72,81.36,81.36,54192.0,80.9122,81.051,80.694,80.694,54192.0
2025-04-11 11:15:00,81.37,81.56,81.29,81.47,35057.0,80.7039,80.8923,80.6245,80.8031,35057.0
2025-04-11 11:20:00,81.45,81.57,81.33,81.38,37423.0,80.7832,80.9022,80.6642,80.7138,37423.0
2025-04-11 11:25:00,81.36,81.59,81.3,81.51,93525.0,80.694,80.9221,80.6345,80.8427,93525.0
2025-04-11 11:30:00,81.53,81.6,81.45,81.58,18164.0,80.8626,80.932,80.7832,80.9122,18164.0
2025-04-11 11:35:00,81.58,81.76,81.47,81.74,25828.0,80.9122,81.0907,80.8031,81.0708,25828.0
2025-04-11 11:40:00,81.76,81.77,81.6,81.74,19639.0,81.0907,81.1006,80.932,81.0708,19639.0
2025-04-11 11:45:00,81.76,81.91,81.74,81.89,22638.0,81.0907,81.2395,81.0708,81.2196,22638.0
2025-04-11 11:50:00,81.89,81.97,81.81,81.91,22888.0,81.2196,81.299,81.1403,81.2395,22888.0
2025-04-11 11:55:00,81.93,82.06,81.91,82.0,26438.0,81.2593,81.3882,81.2395,81.3287,26438.0
2025-04-11 12:00:00,82.0,82.05,81.93,82.04,17813.0,81.3287,81.3783,81.2593,81.3684,17813.0
2025-04-11 12:05:00,82.01,82.16,82.01,82.05,17747.0,81.3386,81.4874,81.3386,81.3783,17747.0
2025-04-11 12:10:00,82.04,82.3,82.01,82.25,19749.0,81.3684,81.6263,81.3386,81.5767,19749.0
2025-04-11 12:15:00,82.26,82.37,82.15,82.36,14559.0,81.5866,81.6957,81.4775,81.6858,14559.0
2025-04-11 12:20:00,82.34,82.37,82.23,82.23,15395.0,81.6659,81.6957,81.5568,81.5568,15395.0
2025-04-11 12:25:00,82.25,82.34,82.17,82.27,26184.0,81.5767,81.6659,81.4973,81.5965,26184.0
2025-04-11 12:30:00,82.28,82.59,82.28,82.5,52161.0,81.6064,81.9139,81.6064,81.8246,52161.0
2025-04-11 12:35:00,82.49,82.83,82.49,82.67,31053.0,81.8147,82.1519,81.8147,81.9932,31053.0
2025-04-11 12:40:00,82.72,82.86,82.65,82.81,37097.0,82.0428,82.1817,81.9734,82.1321,37097.0
2025-04-11 12:45:00,82.78,82.82,82.58,82.73,88671.0,82.1023,82.142,81.904,82.0527,88671.0
2025-04-11 12:50:00,82.76,82.85,82.6,82.74,28629.0,82.0825,82.1718,81.9238,82.0627,28629.0
2025-04-11 12:55:00,82.78,82.93,82.74,82.79,23692.0,82.1023,82.2511,82.0627,82.1123,23692.0
2025-04-11 13:00:00,82.8,82.87,82.71,82.82,77710.0,82.1222,82.1916,82.0329,82.142,77710.0
2025-04-11 13:05:00,82.84,82.92,82.68,82.76,63815.0,82.1618,82.2412,82.0032,82.0825,63815.0
2025-04-11 13:10:00,82.77,82.81,82.66,82.73,26190.0,82.0924,82.1321,81.9833,82.0527,26190.0
2025-04-11 13:15:00,82.71,82.8,82.47,82.55,40510.0,82.0329,82.1222,81.7949,81.8742,40510.0
2025-04-11 13:20:00,82.51,82.79,82.5,82.64,40520.0,81.8345,82.1123,81.8246,81.9635,40520.0
2025-04-11 13:25:00,82.62,82.68,82.52,82.56,36693.0,81.9436,82.0032,81.8445,81.8841,36693.0
2025-04-11 13:30:00,82.58,82.65,82.46,82.61,34236.0,81.904,81.9734,81.785,81.9337,34236.0
2025-04-11 13:35:00,82.59,83.04,82.53,83.0,37094.0,81.9139,82.3602,81.8544,82.3205,37094.0
2025-04-11 13:40:00,83.01,83.44,83.01,83.38,78227.0,82.3305,82.7569,82.3305,82.6974,78227.0
2025-04-11 13:45:00,83.37,83.38,83.1,83.16,48280.0,82.6875,82.6974,82.4197,82.4792,48280.0
2025-04-11 13:50:00,83.15,83.33,83.09,83.32,54466.0,82.4693,82.6478,82.4098,82.6379,54466.0
2025-04-11 13:55:00,83.29,83.35,83.13,83.17,61004.0,82.6082,82.6677,82.4495,82.4891,61004.0
2025-04-11 14:00:00,83.21,83.28,83.08,83.27,31688.0,82.5288,82.5982,82.3999,82.5883,31688.0
2025-04-11 14:05:00,83.28,83.29,83.03,83.08,19593.0,82.5982,82.6082,82.3503,82.3999,19593.0
2025-04-11 14:10:00,83.09,83.1,82.97,82.99,90357.0,82.4098,82.4197,82.2908,82.3106,90357.0
2025-04-11 14:15:00,82.98,83.01,82.72,82.81,43567.0,82.3007,82.3305,82.0428,82.1321,43567.0
2025-04-11 14:20:00,82.81,83.02,82.79,82.95,60912.0,82.1321,82.3404,82.1123,82.2709,60912.0
2025-04-11 14:25:00,82.93,82.97,82.82,82.94,50625.0,82.2511,82.2908,82.142,82.261,50625.0
2025-04-11 14:30:00,82.94,83.01,82.85,82.89,33427.0,82.261,82.3305,82.1718,82.2114,33427.0
2025-04-11 14:35:00,82.86,82.98,82.81,82.94,30535.0,82.1817,82.3007,82.1321,82.261,30535.0
2025-04-11 14:40:00,82.95,83.01,82.9,82.97,31683.0,82.2709,82.3305,82.2214,82.2908,31683.0
2025-04-11 14:45:00,82.97,83.05,82.95,83.01,100800.0,82.2908,82.3701,82.2709,82.3305,100800.0
2025-04-11 14:50:00,83.02,83.14,82.84,83.09,74385.0,82.3404,82.4594,82.1618,82.4098,74385.0
2025-04-11 14:55:00,83.08,83.08,82.8,82.84,40935.0,82.3999,82.3999,82.1222,82.1618,40935.0
2025-04-11 15:00:00,82.84,83.1,82.84,83.04,55877.0,82.1618,82.4197,82.1618,82.3602,55877.0
2025-04-11 15:05:00,83.04,83.13,82.96,83.07,116192.0,82.3602,82.4495,82.2809,82.39,116192.0
2025-04-11 15:10:00,83.07,83.27,83.06,83.19,183149.0,82.39,82.5883,82.38,82.509,183149.0
2025-04-11 15:15:00,83.19,83.28,83.06,83.27,44990.0,82.509,82.5982,82.38,82.5883,44990.0
2025-04-11 15:20:00,83.27,83.27,83.15,83.17,47898.0,82.5883,82.5883,82.4693,82.4891,47898.0
2025-04-11 15:25:00,83.16,83.32,83.1,83.22,78814.0,82.4792,82.6379,82.4197,82.5387,78814.0
2025-04-11 15:30:00,83.2,83.2,82.99,83.14,48263.0,82.5189,82.5189,82.3106,82.4594,48263.0
2025-04-11 15:35:00,83.13,83.13,82.78,82.91,81160.0,82.4495,82.4495,82.1023,82.2313,81160.0
2025-04-11 15:40:00,82.91,83.05,82.88,82.96,63831.0,82.2313,82.3701,82.2015,82.2809,63831.0
2025-04-11 15:45:00,82.94,83.01,82.82,82.92,78460.0,82.261,82.3305,82.142,82.2412,78460.0
2025-04-11 15:50:00,82.94,83.15,82.86,82.87,211409.0,82.261,82.4693,82.1817,82.1916,211409.0
2025-04-11 15:55:00,82.86,82.93,82.65,82.89,603692.0,82.1817,82.2511,81.9734,82.2114,603692.0
2025-04-14 09:30:00,83.97,84.04,83.57,83.82,124240.0,83.2826,83.352,82.8859,83.1338,124240.0
2025-04-14 09:35:00,83.73,84.0,83.47,83.56,42567.0,83.0446,83.3123,82.7867,82.876,42567.0
2025-04-14 09:40:00,83.57,83.83,83.5,83.8,18540.0,82.8859,83.1437,82.8164,83.114,18540.0
2025-04-14 09:45:00,83.8,84.03,83.12,83.62,43309.0,83.114,83.3421,82.4396,82.9355,43309.0
2025-04-14 09:50:00,83.72,83.93,83.69,83.78,29815.0,83.0346,83.2429,83.0049,83.0941,29815.0
2025-04-14 09:55:00,83.79,83.8,83.61,83.75,31259.0,83.1041,83.114,82.9255,83.0644,31259.0
2025-04-14 10:00:00,83.8,84.01,83.62,83.88,38117.0,83.114,83.3223,82.9355,83.1933,38117.0
2025-04-14 10:05:00,83.9,83.94,83.54,83.56,21866.0,83.2132,83.2528,82.8561,82.876,21866.0
2025-04-14 10:10:00,83.59,83.7,83.4,83.57,26621.0,82.9057,83.0148,82.7173,82.8859,26621.0
2025-04-14 10:15:00,83.57,83.62,83.34,83.43,35416.0,82.8859,82.9355,82.6578,82.747,35416.0
2025-04-14 10:20:00,83.46,83.64,83.36,83.44,48418.0,82.7768,82.9553,82.6776,82.7569,48418.0
2025-04-14 10:25:00,83.43,83.59,83.38,83.54,34845.0,82.747,82.9057,82.6974,82.8561,34845.0
2025-04-14 10:30:00,83.53,83.74,83.47,83.59,23771.0,82.8462,83.0545,82.7867,82.9057,23771.0
2025-04-14 10:35:00,83.56,83.65,83.55,83.57,20589.0,82.876,82.9652,82.866,82.8859,20589.0
2025-04-14 10:40:00,83.57,83.64,83.49,83.59,30197.0,82.8859,82.9553,82.8065,82.9057,30197.0
2025-04-14 10:45:00,83.59,83.86,83.57,83.74,58460.0,82.9057,83.1735,82.8859,83.0545,58460.0
2025-04-14 10:50:00,83.78,83.97,83.78,83.88,24579.0,83.0941,83.2826,83.0941,83.1933,24579.0
2025-04-14 10:55:00,83.87,83.98,83.81,83.91,33791.0,83.1834,83.2925,83.1239,83.2231,33791.0
2025-04-14 11:00:00,83.92,84.04,83.88,83.93,22556.0,83.233,83.352,83.1933,83.2429,22556.0
2025-04-14 11:05:00,83.98,84.0,83.85,83.91,27160.0,83.2925,83.3123,83.1636,83.2231,27160.0
2025-04-14 11:10:00,83.91,83.95,83.81,83.89,22669.0,83.2231,83.2628,83.1239,83.2032,22669.0
2025-04-14 11:15:00,83.88,83.9,83.77,83.88,29038.0,83.1933,83.2132,83.0842,83.1933,29038.0
2025-04-14 11:20:00,83.89,83.9,83.72,83.73,35465.0,83.2032,83.2132,83.0346,83.0446,35465.0
2025-04-14 11:25:00,83.73,83.75,83.51,83.62,46061.0,83.0446,83.0644,82.8264,82.9355,46061.0
2025-04-14 11:30:00,83.62,83.78,83.56,83.77,33091.0,82.9355,83.0941,82.876,83.0842,33091.0
2025-04-14 11:35:00,83.77,83.8,83.63,83.63,22084.0,83.0842,83.114,82.9454,82.9454,22084.0
2025-04-14 11:40:00,83.63,83.71,83.55,83.7,20723.0,82.9454,83.0247,82.866,83.0148,20723.0
2025-04-14 11:45:00,83.69,83.72,83.56,83.67,32135.0,83.0049,83.0346,82.876,82.9851,32135.0
2025-04-14 11:50:00,83.69,83.69,83.51,83.59,78643.0,83.0049,83.0049,82.8264,82.9057,78643.0
2025-04-14 11:55:00,83.56,83.67,83.39,83.39,23805.0,82.876,82.9851,82.7073,82.7073,23805.0
2025-04-14 12:00:00,83.4,83.57,83.4,83.51,18958.0,82.7173,82.8859,82.7173,82.8264,18958.0
2025-04-14 12:05:00,83.52,83.55,83.39,83.42,20246.0,82.8363,82.866,82.7073,82.7371,20246.0
2025-04-14 12:10:00,83.45,83.55,83.28,83.5,25623.0,82.7669,82.866,82.5982,82.8164,25623.0
2025-04-14 12:15:00,83.5,83.74,83.49,83.68,31666.0,82.8164,83.0545,82.8065,82.995,31666.0
2025-04-14 12:20:00,83.66,83.8,83.51,83.54,39397.0,82.9751,83.114,82.8264,82.8561,39397.0
2025-04-14 12:25:00,83.55,83.59,83.37,83.49,26209.0,82.866,82.9057,82.6875,82.8065,26209.0
2025-04-14 12:30:00,83.47,83.7,83.41,83.67,23377.0,82.7867,83.0148,82.7272,82.9851,23377.0
2025-04-14 12:35:00,83.7,83.7,83.53,83.56,17764.0,83.0148,83.0148,82.8462,82.876,17764.0
2025-04-14 12:40:00,83.56,83.58,83.43,83.55,16962.0,82.876,82.8958,82.747,82.866,16962.0
2025-04-14 12:45:00,83.54,83.56,83.43,83.43,13846.0,82.8561,82.876,82.747,82.747,13846.0
2025-04-14 12:50:00,83.45,83.46,83.27,83.39,16499.0,82.7669,82.7768,82.5883,82.7073,16499.0
2025-04-14 12:55:00,83.43,83.45,83.24,83.31,20334.0,82.747,82.7669,82.5586,82.628,20334.0
2025-04-14 13:00:00,83.27,83.85,83.25,83.34,60802.0,82.5883,83.1636,82.5685,82.6578,60802.0
2025-04-14 13:05:00,83.36,83.44,83.24,83.44,18734.0,82.6776,82.7569,82.5586,82.7569,18734.0
2025-04-14 13:10:00,83.41,83.5,83.36,83.46,19162.0,82.7272,82.8164,82.6776,82.7768,19162.0
2025-04-14 13:15:00,83.47,83.48,83.35,83.42,19686.0,82.7867,82.7966,82.6677,82.7371,19686.0
2025-04-14 13:20:00,83.48,83.65,83.43,83.59,110405.0,82.7966,82.9652,82.747,82.9057,110405.0
2025-04-14 13:25:00,83.62,83.62,83.4,83.5,32593.0,82.9355,82.9355,82.7173,82.8164,32593.0
2025-04-14 13:30:00,83.49,83.62,83.38,83.58,36242.0,82.8065,82.9355,82.6974,82.8958,36242.0
2025-04-14 13:35:00,83.56,83.67,83.48,83.55,21304.0,82.876,82.9851,82.7966,82.866,21304.0
2025-04-14 13:40:00,83.53,83.62,83.44,83.48,13953.0,82.8462,82.9355,82.7569,82.7966,13953.0
2025-04-14 13:45:00,83.47,83.58,83.42,83.58,15415.0,82.7867,82.8958,82.7371,82.8958,15415.0
2025-04-14 13:50:00,83.59,83.7,83.51,83.62,26851.0,82.9057,83.0148,82.8264,82.9355,26851.0
2025-04-14 13:55:00,83.64,83.66,83.53,83.57,19216.0,82.9553,82.9751,82.8462,82.8859,19216.0
2025-04-14 14:00:00,83.55,83.69,83.55,83.67,19472.0,82.866,83.0049,82.866,82.9851,19472.0
2025-04-14 14:05:00,83.66,83.74,83.61,83.72,24823.0,82.9751,83.0545,82.9255,83.0346,24823.0
2025-04-14 14:10:00,83.72,83.79,83.63,83.72,18322.0,83.0346,83.1041,82.9454,83.0346,18322.0
2025-04-14 14:15:00,83.71,83.84,83.69,83.81,46365.0,83.0247,83.1537,83.0049,83.1239,46365.0
2025-04-14 14:20:00,83.82,83.91,83.8,83.89,22466.0,83.1338,83.2231,83.114,83.2032,22466.0
2025-04-14 14:25:00,83.91,83.93,83.83,83.85,26550.0,83.2231,83.2429,83.1437,83.1636,26550.0
2025-04-14 14:30:00,83.87,83.97,83.83,83.93,28767.0,83.1834,83.2826,83.1437,83.2429,28767.0
2025-04-14 14:35:00,83.93,83.97,83.9,83.92,30258.0,83.2429,83.2826,83.2132,83.233,30258.0
2025-04-14 14:40:00,83.95,83.99,83.92,83.96,46338.0,83.2628,83.3024,83.233,83.2727,46338.0
2025-04-14 14:45:00,83.93,83.93,83.77,83.81,28763.0,83.2429,83.2429,83.0842,83.1239,28763.0
2025-04-14 14:50:00,83.78,83.82,83.71,83.72,13369.0,83.0941,83.1338,83.0247,83.0346,13369.0
2025-04-14 14:55:00,83.74,83.84,83.68,83.79,19154.0,83.0545,83.1537,82.995,83.1041,19154.0
2025-04-14 15:00:00,83.8,83.88,83.79,83.82,38609.0,83.114,83.1933,83.1041,83.1338,38609.0
2025-04-14 15:05:00,83.83,83.87,83.8,83.84,34469.0,83.1437,83.1834,83.114,83.1537,34469.0
2025-04-14 15:10:00,83.84,83.91,83.79,83.89,36383.0,83.1537,83.2231,83.1041,83.2032,36383.0
2025-04-14 15:15:00,83.89,83.92,83.81,83.87,22840.0,83.2032,83.233,83.1239,83.1834,22840.0
2025-04-14 15:20:00,83.88,83.97,83.82,83.9,29437.0,83.1933,83.2826,83.1338,83.2132,29437.0
2025-04-14 15:25:00,83.92,83.95,83.78,83.88,43622.0,83.233,83.2628,83.0941,83.1933,43622.0
2025-04-14 15:30:00,83.86,84.08,83.84,84.07,37370.0,83.1735,83.3917,83.1537,83.3818,37370.0
2025-04-14 15:35:00,84.07,84.07,83.89,83.94,38400.0,83.3818,83.3818,83.2032,83.2528,38400.0
2025-04-14 15:40:00,83.95,84.16,83.94,84.16,34606.0,83.2628,83.471,83.2528,83.471,34606.0
2025-04-14 15:45:00,84.15,84.24,84.11,84.16,75210.0,83.4611,83.5504,83.4214,83.471,75210.0
2025-04-14 15:50:00,84.16,84.25,84.05,84.17,165719.0,83.471,83.5603,83.3619,83.481,165719.0
2025-04-14 15:55:00,84.18,84.26,84.0,84.21,495174.0,83.4909,83.5702,83.3123,83.5206,495174.0
2025-04-15 09:30:00,84.63,84.73,83.76,84.08,91668.0,83.9372,84.0364,83.0743,83.3917,91668.0
2025-04-15 09:35:00,84.23,84.43,84.01,84.18,50270.0,83.5405,83.7388,83.3223,83.4909,50270.0
2025-04-15 09:40:00,84.23,84.46,84.17,84.23,48933.0,83.5405,83.7686,83.481,83.5405,48933.0
2025-04-15 09:45:00,84.24,84.3,83.74,83.81,63676.0,83.5504,83.6099,83.0545,83.1239,63676.0
2025-04-15 09:50:00,83.85,84.05,83.79,83.98,51180.0,83.1636,83.3619,83.1041,83.2925,51180.0
2025-04-15 09:55:00,83.97,84.0,83.79,83.87,18380.0,83.2826,83.3123,83.1041,83.1834,18380.0
2025-04-15 10:00:00,83.86,84.2,83.83,84.05,10829.0,83.1735,83.5107,83.1437,83.3619,10829.0
2025-04-15 10:05:00,84.11,84.14,83.73,83.73,31781.0,83.4214,83.4512,83.0446,83.0446,31781.0
2025-04-15 10:10:00,83.79,84.08,83.79,83.84,27392.0,83.1041,83.3917,83.1041,83.1537,27392.0
2025-04-15 10:15:00,83.87,83.99,83.61,83.61,19152.0,83.1834,83.3024,82.9255,82.9255,19152.0
2025-04-15 10:20:00,83.61,83.83,83.52,83.56,22482.0,82.9255,83.1437,82.8363,82.876,22482.0
2025-04-15 10:25:00,83.61,83.72,83.56,83.62,24008.0,82.9255,83.0346,82.876,82.9355,24008.0
2025-04-15 10:30:00,83.64,83.74,83.6,83.65,29330.0,82.9553,83.0545,82.9156,82.9652,29330.0
2025-04-15 10:35:00,83.66,83.67,83.51,83.56,23494.0,82.9751,82.9851,82.8264,82.876,23494.0
2025-04-15 10:40:00,83.56,83.69,83.5,83.64,26993.0,82.876,83.0049,82.8164,82.9553,26993.0
2025-04-15 10:45:00,83.66,83.77,83.41,83.74,25968.0,82.9751,83.0842,82.7272,83.0545,25968.0
2025-04-15 10:50:00,83.74,83.78,83.6,83.77,13580.0,83.0545,83.0941,82.9156,83.0842,13580.0
2025-04-15 10:55:00,83.76,83.88,83.72,83.75,17351.0,83.0743,83.1933,83.0346,83.0644,17351.0
2025-04-15 11:00:00,83.77,83.85,83.71,83.8,18724.0,83.0842,83.1636,83.0247,83.114,18724.0
2025-04-15 11:05:00,83.81,83.83,83.64,83.7,16905.0,83.1239,83.1437,82.9553,83.0148,16905.0
2025-04-15 11:10:00,83.7,83.77,83.63,83.72,20389.0,83.0148,83.0842,82.9454,83.0346,20389.0
2025-04-15 11:15:00,83.73,83.75,83.59,83.59,30749.0,83.0446,83.0644,82.9057,82.9057,30749.0
2025-04-15 11:20:00,83.61,83.64,83.55,83.61,19805.0,82.9255,82.9553,82.866,82.9255,19805.0
2025-04-15 11:25:00,83.6,83.6,83.38,83.38,14042.0,82.9156,82.9156,82.6974,82.6974,14042.0
2025-04-15 11:30:00,83.4,83.52,83.35,83.41,26497.0,82.7173,82.8363,82.6677,82.7272,26497.0
2025-04-15 11:35:00,83.38,83.48,83.29,83.32,9714.0,82.6974,82.7966,82.6082,82.6379,9714.0
2025-04-15 11:40:00,83.33,83.37,83.25,83.37,16324.0,82.6478,82.6875,82.5685,82.6875,16324.0
2025-04-15 11:45:00,83.41,83.41,83.21,83.24,21510.0,82.7272,82.7272,82.5288,82.5586,21510.0
2025-04-15 11:50:00,83.27,83.46,83.25,83.43,10201.0,82.5883,82.7768,82.5685,82.747,10201.0
2025-04-15 11:55:00,83.39,83.45,83.32,83.41,16390.0,82.7073,82.7669,82.6379,82.7272,16390.0
2025-04-15 12:00:00,83.43,83.49,83.38,83.38,11445.0,82.747,82.8065,82.6974,82.6974,11445.0
2025-04-15 12:05:00,83.38,83.41,83.19,83.2,17198.0,82.6974,82.7272,82.509,82.5189,17198.0
2025-04-15 12:10:00,83.23,83.28,83.11,83.13,17528.0,82.5487,82.5982,82.4296,82.4495,17528.0
2025-04-15 12:15:00,83.13,83.13,83.0,83.02,17247.0,82.4495,82.4495,82.3205,82.3404,17247.0
2025-04-15 12:20:00,83.02,83.11,82.99,83.08,21376.0,82.3404,82.4296,82.3106,82.3999,21376.0
2025-04-15 12:25:00,83.1,83.14,83.01,83.01,21018.0,82.4197,82.4594,82.3305,82.3305,21018.0
2025-04-15 12:30:00,82.95,83.05,82.91,82.92,13201.0,82.2709,82.3701,82.2313,82.2412,13201.0
2025-04-15 12:35:00,82.94,82.97,82.87,82.87,13719.0,82.261,82.2908,82.1916,82.1916,13719.0
2025-04-15 12:40:00,82.87,83.0,82.83,82.96,15558.0,82.1916,82.3205,82.1519,82.2809,15558.0
2025-04-15 12:45:00,82.95,83.07,82.94,83.05,13009.0,82.2709,82.39,82.261,82.3701,13009.0
2025-04-15 12:50:00,83.06,83.09,82.9,82.91,14659.0,82.38,82.4098,82.2214,82.2313,14659.0
2025-04-15 12:55:00,82.91,82.94,82.78,82.89,107565.0,82.2313,82.261,82.1023,82.2114,107565.0
2025-04-15 13:00:00,82.89,82.91,82.77,82.86,30326.0,82.2114,82.2313,82.0924,82.1817,30326.0
2025-04-15 13:05:00,82.88,82.95,82.86,82.89,15963.0,82.2015,82.2709,82.1817,82.2114,15963.0
2025-04-15 13:10:00,82.9,83.0,82.86,82.94,18126.0,82.2214,82.3205,82.1817,82.261,18126.0
2025-04-15 13:15:00,82.94,82.94,82.75,82.83,20443.0,82.261,82.261,82.0726,82.1519,20443.0
2025-04-15 13:20:00,82.84,82.92,82.76,82.79,16557.0,82.1618,82.2412,82.0825,82.1123,16557.0
2025-04-15 13:25:00,82.81,82.85,82.77,82.81,25884.0,82.1321,82.1718,82.0924,82.1321,25884.0
2025-04-15 13:30:00,82.82,82.94,82.79,82.81,23642.0,82.142,82.261,82.1123,82.1321,23642.0
2025-04-15 13:35:00,82.81,82.82,82.68,82.8,35915.0,82.1321,82.142,82.0032,82.1222,35915.0
2025-04-15 13:40:00,82.79,82.85,82.74,82.77,22793.0,82.1123,82.1718,82.0627,82.0924,22793.0
2025-04-15 13:45:00,82.76,82.81,82.7,82.79,25314.0,82.0825,82.1321,82.023,82.1123,25314.0
2025-04-15 13:50:00,82.78,82.79,82.59,82.59,22559.0,82.1023,82.1123,81.9139,81.9139,22559.0
2025-04-15 13:55:00,82.59,82.71,82.59,82.69,41804.0,81.9139,82.0329,81.9139,82.0131,41804.0
2025-04-15 14:00:00,82.68,82.73,82.55,82.65,37409.0,82.0032,82.0527,81.8742,81.9734,37409.0
2025-04-15 14:05:00,82.65,82.69,82.58,82.66,28231.0,81.9734,82.0131,81.904,81.9833,28231.0
2025-04-15 14:10:00,82.68,82.68,82.55,82.58,31239.0,82.0032,82.0032,81.8742,81.904,31239.0
2025-04-15 14:15:00,82.61,82.63,82.53,82.56,35998.0,81.9337,81.9536,81.8544,81.8841,35998.0
2025-04-15 14:20:00,82.56,82.67,82.51,82.6,22845.0,81.8841,81.9932,81.8345,81.9238,22845.0
2025-04-15 14:25:00,82.62,82.69,82.58,82.62,36143.0,81.9436,82.0131,81.904,81.9436,36143.0
2025-04-15 14:30:00,82.62,82.78,82.62,82.74,36125.0,81.9436,82.1023,81.9436,82.0627,36125.0
2025-04-15 14:35:00,82.77,82.79,82.63,82.69,26397.0,82.0924,82.1123,81.9536,82.0131,26397.0
2025-04-15 14:40:00,82.68,82.77,82.65,82.75,40668.0,82.0032,82.0924,81.9734,82.0726,40668.0
2025-04-15 14:45:00,82.76,82.86,82.73,82.75,20200.0,82.0825,82.1817,82.0527,82.0726,20200.0
2025-04-15 14:50:00,82.73,82.79,82.65,82.67,42049.0,82.0527,82.1123,81.9734,81.9932,42049.0
2025-04-15 14:55:00,82.67,82.74,82.65,82.69,17166.0,81.9932,82.0627,81.9734,82.0131,17166.0
2025-04-15 15:00:00,82.68,82.73,82.62,82.66,25800.0,82.0032,82.0527,81.9436,81.9833,25800.0
2025-04-15 15:05:00,82.65,82.65,82.5,82.54,38839.0,81.9734,81.9734,81.8246,81.8643,38839.0
2025-04-15 15:10:00,82.55,82.67,82.55,82.63,40894.0,81.8742,81.9932,81.8742,81.9536,40894.0
2025-04-15 15:15:00,82.65,82.69,82.58,82.64,36183.0,81.9734,82.0131,81.904,81.9635,36183.0
2025-04-15 15:20:00,82.65,82.68,82.52,82.55,42390.0,81.9734,82.0032,81.8445,81.8742,42390.0
2025-04-15 15:25:00,82.55,82.57,82.48,82.53,36568.0,81.8742,81.8941,81.8048,81.8544,36568.0
2025-04-15 15:30:00,82.54,82.6,82.46,82.47,64433.0,81.8643,81.9238,81.785,81.7949,64433.0
2025-04-15 15:35:00,82.47,82.54,82.42,82.43,75230.0,81.7949,81.8643,81.7453,81.7552,75230.0
2025-04-15 15:40:00,82.42,82.46,82.3,82.33,93028.0,81.7453,81.785,81.6263,81.656,93028.0
2025-04-15 15:45:00,82.32,82.38,82.22,82.34,122129.0,81.6461,81.7056,81.5469,81.6659,122129.0
2025-04-15 15:50:00,82.35,82.46,82.28,82.38,170089.0,81.6759,81.785,81.6064,81.7056,170089.0
2025-04-15 15:55:00,82.38,82.43,82.23,82.35,518397.0,81.7056,81.7552,81.5568,81.6759,518397.0
2025-04-16 09:30:00,83.2,83.43,82.66,82.74,94299.0,82.5189,82.747,81.9833,82.0627,94299.0
2025-04-16 09:35:00,82.74,83.21,82.74,82.81,24313.0,82.0627,82.5288,82.0627,82.1321,24313.0
2025-04-16 09:40:00,82.81,82.81,82.51,82.64,25236.0,82.1321,82.1321,81.8345,81.9635,25236.0
2025-04-16 09:45:00,82.63,82.9,82.55,82.67,110347.0,81.9536,82.2214,81.8742,81.9932,110347.0
2025-04-16 09:50:00,82.7,82.73,82.48,82.53,89856.0,82.023,82.0527,81.8048,81.8544,89856.0
2025-04-16 09:55:00,82.53,82.58,82.43,82.52,212249.0,81.8544,81.904,81.7552,81.8445,212249.0
2025-04-16 10:00:00,82.52,82.88,82.49,82.88,251079.0,81.8445,82.2015,81.8147,82.2015,251079.0
2025-04-16 10:05:00,82.86,83.03,82.78,82.89,51351.0,82.1817,82.3503,82.1023,82.2114,51351.0
2025-04-16 10:10:00,82.86,83.07,82.86,82.98,56615.0,82.1817,82.39,82.1817,82.3007,56615.0
2025-04-16 10:15:00,82.99,83.1,82.97,83.03,22268.0,82.3106,82.4197,82.2908,82.3503,22268.0
2025-04-16 10:20:00,83.04,83.22,82.96,83.2,28373.0,82.3602,82.5387,82.2809,82.5189,28373.0
2025-04-16 10:25:00,83.21,83.34,83.11,83.29,48922.0,82.5288,82.6578,82.4296,82.6082,48922.0
2025-04-16 10:30:00,83.33,83.4,83.2,83.39,34994.0,82.6478,82.7173,82.5189,82.7073,34994.0
2025-04-16 10:35:00,83.4,83.55,83.35,83.54,41256.0,82.7173,82.866,82.6677,82.8561,41256.0
2025-04-16 10:40:00,83.54,83.63,83.5,83.62,78470.0,82.8561,82.9454,82.8164,82.9355,78470.0
2025-04-16 10:45:00,83.62,83.7,83.52,83.57,38516.0,82.9355,83.0148,82.8363,82.8859,38516.0
2025-04-16 10:50:00,83.56,83.8,83.51,83.75,72101.0,82.876,83.114,82.8264,83.0644,72101.0
2025-04-16 10:55:00,83.73,83.81,83.67,83.76,31205.0,83.0446,83.1239,82.9851,83.0743,31205.0
2025-04-16 11:00:00,83.78,83.84,83.74,83.75,27654.0,83.0941,83.1537,83.0545,83.0644,27654.0
2025-04-16 11:05:00,83.76,84.05,83.75,84.04,39956.0,83.0743,83.3619,83.0644,83.352,39956.0
2025-04-16 11:10:00,84.05,84.17,83.97,83.97,128327.0,83.3619,83.481,83.2826,83.2826,128327.0
2025-04-16 11:15:00,84.01,84.08,83.98,84.0,29325.0,83.3223,83.3917,83.2925,83.3123,29325.0
2025-04-16 11:20:00,84.0,84.34,83.99,84.33,64222.0,83.3123,83.6496,83.3024,83.6396,64222.0
2025-04-16 11:25:00,84.33,84.49,84.31,84.44,44794.0,83.6396,83.7983,83.6198,83.7487,44794.0
2025-04-16 11:30:00,84.41,84.41,84.29,84.3,18192.0,83.719,83.719,83.6,83.6099,18192.0
2025-04-16 11:35:00,84.3,84.31,84.19,84.22,8965.0,83.6099,83.6198,83.5008,83.5305,8965.0
2025-04-16 11:40:00,84.22,84.22,84.12,84.16,14959.0,83.5305,83.5305,83.4314,83.471,14959.0
2025-04-16 11:45:00,84.19,84.36,84.16,84.35,55851.0,83.5008,83.6694,83.471,83.6595,55851.0
2025-04-16 11:50:00,84.35,84.37,84.15,84.23,39816.0,83.6595,83.6793,83.4611,83.5405,39816.0
2025-04-16 11:55:00,84.21,84.29,84.15,84.17,35662.0,83.5206,83.6,83.4611,83.481,35662.0
2025-04-16 12:00:00,84.18,84.2,84.09,84.2,17140.0,83.4909,83.5107,83.4016,83.5107,17140.0
2025-04-16 12:05:00,84.18,84.2,84.04,84.07,24340.0,83.4909,83.5107,83.352,83.3818,24340.0
2025-04-16 12:10:00,84.09,84.13,84.06,84.09,20304.0,83.4016,83.4413,83.3719,83.4016,20304.0
2025-04-16 12:15:00,84.1,84.1,83.98,84.01,18596.0,83.4115,83.4115,83.2925,83.3223,18596.0
2025-04-16 12:20:00,84.0,84.02,83.77,83.81,43119.0,83.3123,83.3322,83.0842,83.1239,43119.0
2025-04-16 12:25:00,83.78,83.82,83.6,83.67,58171.0,83.0941,83.1338,82.9156,82.9851,58171.0
2025-04-16 12:30:00,83.66,83.66,83.54,83.58,28141.0,82.9751,82.9751,82.8561,82.8958,28141.0
2025-04-16 12:35:00,83.58,83.61,83.37,83.4,66522.0,82.8958,82.9255,82.6875,82.7173,66522.0
2025-04-16 12:40:00,83.42,83.52,83.36,83.45,25357.0,82.7371,82.8363,82.6776,82.7669,25357.0
2025-04-16 12:45:00,83.45,83.48,83.3,83.48,16982.0,82.7669,82.7966,82.6181,82.7966,16982.0
2025-04-16 12:50:00,83.46,83.51,83.38,83.47,23367.0,82.7768,82.8264,82.6974,82.7867,23367.0
2025-04-16 12:55:00,83.49,83.57,83.47,83.51,23447.0,82.8065,82.8859,82.7867,82.8264,23447.0
2025-04-16 13:00:00,83.49,83.56,83.45,83.45,16089.0,82.8065,82.876,82.7669,82.7669,16089.0
2025-04-16 13:05:00,83.46,83.51,83.36,83.39,27823.0,82.7768,82.8264,82.6776,82.7073,27823.0
2025-04-16 13:10:00,83.39,83.44,83.36,83.41,15443.0,82.7073,82.7569,82.6776,82.7272,15443.0
2025-04-16 13:15:00,83.41,83.56,83.4,83.54,17755.0,82.7272,82.876,82.7173,82.8561,17755.0
2025-04-16 13:20:00,83.54,83.61,83.47,83.48,17787.0,82.8561,82.9255,82.7867,82.7966,17787.0
2025-04-16 13:25:00,83.48,83.52,83.42,83.52,18044.0,82.7966,82.8363,82.7371,82.8363,18044.0
2025-04-16 13:30:00,83.52,83.53,83.21,83.23,34848.0,82.8363,82.8462,82.5288,82.5487,34848.0
2025-04-16 13:35:00,83.24,83.3,83.13,83.21,50905.0,82.5586,82.6181,82.4495,82.5288,50905.0
2025-04-16 13:40:00,83.18,83.18,83.01,83.06,28627.0,82.4991,82.4991,82.3305,82.38,28627.0
2025-04-16 13:45:00,83.05,83.08,82.89,82.97,27748.0,82.3701,82.3999,82.2114,82.2908,27748.0
2025-04-16 13:50:00,82.97,83.03,82.88,82.97,26415.0,82.2908,82.3503,82.2015,82.2908,26415.0
2025-04-16 13:55:00,82.99,83.03,82.77,82.77,28905.0,82.3106,82.3503,82.0924,82.0924,28905.0
2025-04-16 14:00:00,82.8,83.05,82.8,83.05,36099.0,82.1222,82.3701,82.1222,82.3701,36099.0
2025-04-16 14:05:00,83.05,83.14,82.98,83.14,27216.0,82.3701,82.4594,82.3007,82.4594,27216.0
2025-04-16 14:10:00,83.14,83.2,83.05,83.16,26253.0,82.4594,82.5189,82.3701,82.4792,26253.0
2025-04-16 14:15:00,83.2,83.2,83.03,83.1,26997.0,82.5189,82.5189,82.3503,82.4197,26997.0
2025-04-16 14:20:00,83.1,83.2,83.01,83.13,32757.0,82.4197,82.5189,82.3305,82.4495,32757.0
2025-04-16 14:25:00,83.12,83.18,83.06,83.08,19883.0,82.4396,82.4991,82.38,82.3999,19883.0
2025-04-16 14:30:00,83.09,83.1,82.98,82.99,22856.0,82.4098,82.4197,82.3007,82.3106,22856.0
2025-04-16 14:35:00,82.98,82.98,82.81,82.84,19268.0,82.3007,82.3007,82.1321,82.1618,19268.0
2025-04-16 14:40:00,82.84,82.87,82.75,82.86,28916.0,82.1618,82.1916,82.0726,82.1817,28916.0
2025-04-16 14:45:00,82.87,82.96,82.83,82.96,18919.0,82.1916,82.2809,82.1519,82.2809,18919.0
2025-04-16 14:50:00,82.95,82.96,82.76,82.79,41619.0,82.2709,82.2809,82.0825,82.1123,41619.0
2025-04-16 14:55:00,82.77,82.86,82.71,82.73,80194.0,82.0924,82.1817,82.0329,82.0527,80194.0
2025-04-16 15:00:00,82.73,82.77,82.58,82.58,42893.0,82.0527,82.0924,81.904,81.904,42893.0
2025-04-16 15:05:00,82.58,82.66,82.56,82.62,76262.0,81.904,81.9833,81.8841,81.9436,76262.0
2025-04-16 15:10:00,82.62,82.62,82.48,82.53,56302.0,81.9436,81.9436,81.8048,81.8544,56302.0
2025-04-16 15:15:00,82.52,82.59,82.25,82.41,129904.0,81.8445,81.9139,81.5767,81.7354,129904.0
2025-04-16 15:20:00,82.4,82.42,82.29,82.3,48164.0,81.7254,81.7453,81.6163,81.6263,48164.0
2025-04-16 15:25:00,82.31,82.33,82.21,82.25,53766.0,81.6362,81.656,81.537,81.5767,53766.0
2025-04-16 15:30:00,82.25,82.35,82.2,82.27,108551.0,81.5767,81.6759,81.5271,81.5965,108551.0
2025-04-16 15:35:00,82.26,82.37,82.23,82.36,118165.0,81.5866,81.6957,81.5568,81.6858,118165.0
2025-04-16 15:40:00,82.36,82.41,82.26,82.36,65246.0,81.6858,81.7354,81.5866,81.6858,65246.0
2025-04-16 15:45:00,82.36,82.4,82.21,82.29,90614.0,81.6858,81.7254,81.537,81.6163,90614.0
2025-04-16 15:50:00,82.29,82.76,82.23,82.69,137194.0,81.6163,82.0825,81.5568,82.0131,137194.0
2025-04-16 15:55:00,82.69,82.86,82.54,82.7,411064.0,82.0131,82.1817,81.8643,82.023,411064.0
2025-04-17 09:30:00,82.51,83.01,82.26,82.67,284756.0,81.8345,82.3305,81.5866,81.9932,284756.0
2025-04-17 09:35:00,82.66,82.91,82.21,82.36,70802.0,81.9833,82.2313,81.537,81.6858,70802.0
2025-04-17 09:40:00,82.38,82.76,82.36,82.53,38568.0,81.7056,82.0825,81.6858,81.8544,38568.0
2025-04-17 09:45:00,82.59,82.77,82.47,82.66,19233.0,81.9139,82.0924,81.7949,81.9833,19233.0
2025-04-17 09:50:00,82.65,82.93,82.6,82.87,21369.0,81.9734,82.2511,81.9238,82.1916,21369.0
2025-04-17 09:55:00,82.87,82.91,82.67,82.89,46855.0,82.1916,82.2313,81.9932,82.2114,46855.0
2025-04-17 10:00:00,82.9,82.92,82.75,82.8,24865.0,82.2214,82.2412,82.0726,82.1222,24865.0
2025-04-17 10:05:00,82.83,82.85,82.5,82.55,36405.0,82.1519,82.1718,81.8246,81.8742,36405.0
2025-04-17 10:10:00,82.54,82.62,82.37,82.4,23627.0,81.8643,81.9436,81.6957,81.7254,23627.0
2025-04-17 10:15:00,82.41,82.6,82.28,82.37,84784.0,81.7354,81.9238,81.6064,81.6957,84784.0
2025-04-17 10:20:00,82.37,82.53,82.26,82.35,42747.0,81.6957,81.8544,81.5866,81.6759,42747.0
2025-04-17 10:25:00,82.36,82.47,82.28,82.33,43013.0,81.6858,81.7949,81.6064,81.656,43013.0
2025-04-17 10:30:00,82.34,82.51,82.33,82.36,21234.0,81.6659,81.8345,81.656,81.6858,21234.0
2025-04-17 10:35:00,82.36,82.36,82.13,82.18,31202.0,81.6858,81.6858,81.4577,81.5072,31202.0
2025-04-17 10:40:00,82.12,82.38,82.12,82.33,19533.0,81.4477,81.7056,81.4477,81.656,19533.0
2025-04-17 10:45:00,82.34,82.46,82.31,82.42,21055.0,81.6659,81.785,81.6362,81.7453,21055.0
2025-04-17 10:50:00,82.44,82.61,82.41,82.58,22595.0,81.7651,81.9337,81.7354,81.904,22595.0
2025-04-17 10:55:00,82.57,82.67,82.52,82.63,17512.0,81.8941,81.9932,81.8445,81.9536,17512.0
2025-04-17 11:00:00,82.59,82.72,82.59,82.66,15582.0,81.9139,82.0428,81.9139,81.9833,15582.0
2025-04-17 11:05:00,82.67,82.86,82.64,82.67,35470.0,81.9932,82.1817,81.9635,81.9932,35470.0
2025-04-17 11:10:00,82.66,82.77,82.66,82.73,23017.0,81.9833,82.0924,81.9833,82.0527,23017.0
2025-04-17 11:15:00,82.73,82.81,82.62,82.77,19226.0,82.0527,82.1321,81.9436,82.0924,19226.0
2025-04-17 11:20:00,82.78,82.78,82.54,82.67,171984.0,82.1023,82.1023,81.8643,81.9932,171984.0
2025-04-17 11:25:00,82.69,82.86,82.65,82.86,25401.0,82.0131,82.1817,81.9734,82.1817,25401.0
2025-04-17 11:30:00,82.84,83.0,82.8,82.83,17346.0,82.1618,82.3205,82.1222,82.1519,17346.0
2025-04-17 11:35:00,82.84,82.99,82.78,82.91,28270.0,82.1618,82.3106,82.1023,82.2313,28270.0
2025-04-17 11:40:00,82.91,82.93,82.74,82.74,29305.0,82.2313,82.2511,82.0627,82.0627,29305.0
2025-04-17 11:45:00,82.76,82.85,82.71,82.71,14462.0,82.0825,82.1718,82.0329,82.0329,14462.0
2025-04-17 11:50:00,82.73,82.85,82.65,82.76,15811.0,82.0527,82.1718,81.9734,82.0825,15811.0
2025-04-17 11:55:00,82.75,82.86,82.74,82.78,12026.0,82.0726,82.1817,82.0627,82.1023,12026.0
2025-04-17 12:00:00,82.83,82.92,82.72,82.72,24539.0,82.1519,82.2412,82.0428,82.0428,24539.0
2025-04-17 12:05:00,82.72,82.93,82.69,82.86,18134.0,82.0428,82.2511,82.0131,82.1817,18134.0
2025-04-17 12:10:00,82.87,82.89,82.64,82.82,21476.0,82.1916,82.2114,81.9635,82.142,21476.0
2025-04-17 12:15:00,82.84,83.01,82.76,83.0,34563.0,82.1618,82.3305,82.0825,82.3205,34563.0
2025-04-17 12:20:00,83.0,83.14,82.96,83.14,60790.0,82.3205,82.4594,82.2809,82.4594,60790.0
2025-04-17 12:25:00,83.13,83.18,83.05,83.11,32325.0,82.4495,82.4991,82.3701,82.4296,32325.0
2025-04-17 12:30:00,83.06,83.21,83.0,83.2,45166.0,82.38,82.5288,82.3205,82.5189,45166.0
2025-04-17 12:35:00,83.2,83.22,83.0,83.07,42534.0,82.5189,82.5387,82.3205,82.39,42534.0
2025-04-17 12:40:00,83.08,83.17,82.97,83.03,39237.0,82.3999,82.4891,82.2908,82.3503,39237.0
2025-04-17 12:45:00,83.03,83.1,82.93,83.06,44020.0,82.3503,82.4197,82.2511,82.38,44020.0
2025-04-17 12:50:00,83.06,83.28,83.06,83.2,49441.0,82.38,82.5982,82.38,82.5189,49441.0
2025-04-17 12:55:00,83.21,83.32,83.18,83.18,64994.0,82.5288,82.6379,82.4991,82.4991,64994.0
2025-04-17 13:00:00,83.2,83.25,83.03,83.07,30005.0,82.5189,82.5685,82.3503,82.39,30005.0
2025-04-17 13:05:00,83.05,83.11,82.99,83.11,7139.0,82.3701,82.4296,82.3106,82.4296,7139.0
2025-04-17 13:10:00,83.07,83.1,82.95,82.96,10446.0,82.39,82.4197,82.2709,82.2809,10446.0
2025-04-17 13:15:00,82.97,82.98,82.84,82.94,9095.0,82.2908,82.3007,82.1618,82.261,9095.0
2025-04-17 13:20:00,82.92,82.92,82.84,82.91,12426.0,82.2412,82.2412,82.1618,82.2313,12426.0
2025-04-17 13:25:00,82.9,82.97,82.86,82.87,13866.0,82.2214,82.2908,82.1817,82.1916,13866.0
2025-04-17 13:30:00,82.88,82.92,82.79,82.88,35295.0,82.2015,82.2412,82.1123,82.2015,35295.0
2025-04-17 13:35:00,82.88,82.93,82.8,82.88,22960.0,82.2015,82.2511,82.1222,82.2015,22960.0
2025-04-17 13:40:00,82.88,82.9,82.75,82.8,13421.0,82.2015,82.2214,82.0726,82.1222,13421.0
2025-04-17 13:45:00,82.81,83.03,82.8,82.9,14086.0,82.1321,82.3503,82.1222,82.2214,14086.0
2025-04-17 13:50:00,82.88,82.97,82.86,82.94,12067.0,82.2015,82.2908,82.1817,82.261,12067.0
2025-04-17 13:55:00,82.94,82.97,82.89,82.92,18449.0,82.261,82.2908,82.2114,82.2412,18449.0
2025-04-17 14:00:00,82.94,83.04,82.87,83.04,32818.0,82.261,82.3602,82.1916,82.3602,32818.0
2025-04-17 14:05:00,83.0,83.07,82.99,83.0,28488.0,82.3205,82.39,82.3106,82.3205,28488.0
2025-04-17 14:10:00,83.0,83.02,82.88,82.94,16587.0,82.3205,82.3404,82.2015,82.261,16587.0
2025-04-17 14:15:00,82.93,82.99,82.88,82.99,14684.0,82.2511,82.3106,82.2015,82.3106,14684.0
2025-04-17 14:20:00,82.97,83.05,82.94,82.97,30014.0,82.2908,82.3701,82.261,82.2908,30014.0
2025-04-17 14:25:00,83.0,83.04,82.89,82.9,45481.0,82.3205,82.3602,82.2114,82.2214,45481.0
2025-04-17 14:30:00,82.91,83.08,82.89,82.95,22694.0,82.2313,82.3999,82.2114,82.2709,22694.0
2025-04-17 14:35:00,82.96,83.05,82.93,82.95,27682.0,82.2809,82.3701,82.2511,82.2709,27682.0
2025-04-17 14:40:00,82.95,82.97,82.85,82.91,37842.0,82.2709,82.2908,82.1718,82.2313,37842.0
2025-04-17 14:45:00,82.91,82.98,82.78,82.83,47505.0,82.2313,82.3007,82.1023,82.1519,47505.0
2025-04-17 14:50:00,82.81,82.82,82.66,82.71,29092.0,82.1321,82.142,81.9833,82.0329,29092.0
2025-04-17 14:55:00,82.7,82.71,82.59,82.6,22425.0,82.023,82.0329,81.9139,81.9238,22425.0
2025-04-17 15:00:00,82.61,82.67,82.59,82.63,22241.0,81.9337,81.9932,81.9139,81.9536,22241.0
2025-04-17 15:05:00,82.62,82.64,82.54,82.59,16786.0,81.9436,81.9635,81.8643,81.9139,16786.0
2025-04-17 15:10:00,82.61,82.61,82.43,82.46,30457.0,81.9337,81.9337,81.7552,81.785,30457.0
2025-04-17 15:15:00,82.45,82.52,82.39,82.49,37560.0,81.775,81.8445,81.7155,81.8147,37560.0
2025-04-17 15:20:00,82.48,82.53,82.36,82.5,53707.0,81.8048,81.8544,81.6858,81.8246,53707.0
2025-04-17 15:25:00,82.49,82.55,82.38,82.41,55655.0,81.8147,81.8742,81.7056,81.7354,55655.0
2025-04-17 15:30:00,82.39,82.5,82.37,82.44,66361.0,81.7155,81.8246,81.6957,81.7651,66361.0
2025-04-17 15:35:00,82.44,82.44,82.27,82.39,80178.0,81.7651,81.7651,81.5965,81.7155,80178.0
2025-04-17 15:40:00,82.4,82.63,82.26,82.59,144425.0,81.7254,81.9536,81.5866,81.9139,144425.0
2025-04-17 15:45:00,82.62,82.68,82.52,82.61,74740.0,81.9436,82.0032,81.8445,81.9337,74740.0
2025-04-17 15:50:00,82.58,82.59,82.39,82.56,86515.0,81.904,81.9139,81.7155,81.8841,86515.0
2025-04-17 15:55:00,82.56,82.63,82.39,82.56,470412.0,81.8841,81.9536,81.7155,81.8841,470412.0
2025-04-21 09:30:00,82.6,82.89,82.36,82.61,88263.0,81.9238,82.2114,81.6858,81.9337,88263.0
2025-04-21 09:35:00,82.59,82.75,82.46,82.47,17652.0,81.9139,82.0726,81.785,81.7949,17652.0
2025-04-21 09:40:00,82.48,82.62,82.39,82.62,19303.0,81.8048,81.9436,81.7155,81.9436,19303.0
2025-04-21 09:45:00,82.61,82.62,82.29,82.37,135326.0,81.9337,81.9436,81.6163,81.6957,135326.0
2025-04-21 09:50:00,82.35,82.47,82.2,82.47,87464.0,81.6759,81.7949,81.5271,81.7949,87464.0
2025-04-21 09:55:00,82.47,82.54,82.34,82.38,27674.0,81.7949,81.8643,81.6659,81.7056,27674.0
2025-04-21 10:00:00,82.38,82.41,82.3,82.37,25897.0,81.7056,81.7354,81.6263,81.6957,25897.0
2025-04-21 10:05:00,82.37,82.52,82.33,82.52,19249.0,81.6957,81.8445,81.656,81.8445,19249.0
2025-04-21 10:10:00,82.52,82.53,82.28,82.48,79260.0,81.8445,81.8544,81.6064,81.8048,79260.0
2025-04-21 10:15:00,82.48,82.51,82.25,82.3,118444.0,81.8048,81.8345,81.5767,81.6263,118444.0
2025-04-21 10:20:00,82.3,82.44,82.28,82.35,199876.0,81.6263,81.7651,81.6064,81.6759,199876.0
2025-04-21 10:25:00,82.36,82.39,82.24,82.24,33167.0,81.6858,81.7155,81.5668,81.5668,33167.0
2025-04-21 10:30:00,82.23,82.29,82.18,82.24,11105.0,81.5568,81.6163,81.5072,81.5668,11105.0
2025-04-21 10:35:00,82.25,82.35,82.22,82.31,8921.0,81.5767,81.6759,81.5469,81.6362,8921.0
2025-04-21 10:40:00,82.33,82.4,82.21,82.21,13200.0,81.656,81.7254,81.537,81.537,13200.0
2025-04-21 10:45:00,82.23,82.27,82.17,82.17,32254.0,81.5568,81.5965,81.4973,81.4973,32254.0
2025-04-21 10:50:00,82.17,82.18,82.04,82.07,12465.0,81.4973,81.5072,81.3684,81.3981,12465.0
2025-04-21 10:55:00,82.09,82.09,81.86,81.92,17906.0,81.418,81.418,81.1899,81.2494,17906.0
2025-04-21 11:00:00,81.91,81.96,81.83,81.84,12043.0,81.2395,81.289,81.1601,81.17,12043.0
2025-04-21 11:05:00,81.83,81.84,81.76,81.8,53769.0,81.1601,81.17,81.0907,81.1304,53769.0
2025-04-21 11:10:00,81.78,81.83,81.67,81.77,23005.0,81.1105,81.1601,81.0014,81.1006,23005.0
2025-04-21 11:15:00,81.75,81.79,81.72,81.79,10613.0,81.0808,81.1204,81.051,81.1204,10613.0
2025-04-21 11:20:00,81.74,81.78,81.66,81.74,16481.0,81.0708,81.1105,80.9915,81.0708,16481.0
2025-04-21 11:25:00,81.72,81.76,81.57,81.59,29873.0,81.051,81.0907,80.9022,80.9221,29873.0
2025-04-21 11:30:00,81.58,81.58,81.39,81.41,37684.0,80.9122,80.9122,80.7237,80.7436,37684.0
2025-04-21 11:35:00,81.41,81.47,81.4,81.42,16418.0,80.7436,80.8031,80.7336,80.7535,16418.0
2025-04-21 11:40:00,81.42,81.52,81.39,81.52,47226.0,80.7535,80.8527,80.7237,80.8527,47226.0
2025-04-21 11:45:00,81.53,81.55,81.37,81.41,122902.0,80.8626,80.8824,80.7039,80.7436,122902.0
2025-04-21 11:50:00,81.41,81.42,81.3,81.37,11825.0,80.7436,80.7535,80.6345,80.7039,11825.0
2025-04-21 11:55:00,81.38,81.39,81.27,81.29,15700.0,80.7138,80.7237,80.6047,80.6245,15700.0
2025-04-21 12:00:00,81.29,81.33,81.28,81.31,13436.0,80.6245,80.6642,80.6146,80.6444,13436.0
2025-04-21 12:05:00,81.29,81.38,81.29,81.37,8548.0,80.6245,80.7138,80.6245,80.7039,8548.0
2025-04-21 12:10:00,81.38,81.4,81.33,81.37,13023.0,80.7138,80.7336,80.6642,80.7039,13023.0
2025-04-21 12:15:00,81.38,81.38,81.19,81.21,17861.0,80.7138,80.7138,80.5254,80.5452,17861.0
2025-04-21 12:20:00,81.22,81.28,81.16,81.28,22292.0,80.5551,80.6146,80.4956,80.6146,22292.0
2025-04-21 12:25:00,81.29,81.36,81.28,81.31,15408.0,80.6245,80.694,80.6146,80.6444,15408.0
2025-04-21 12:30:00,81.31,81.46,81.3,81.46,12188.0,80.6444,80.7931,80.6345,80.7931,12188.0
2025-04-21 12:35:00,81.46,81.6,81.44,81.6,10764.0,80.7931,80.932,80.7733,80.932,10764.0
2025-04-21 12:40:00,81.6,81.68,81.58,81.64,21045.0,80.932,81.0113,80.9122,80.9717,21045.0
2025-04-21 12:45:00,81.61,81.67,81.5,81.51,27445.0,80.9419,81.0014,80.8328,80.8427,27445.0
2025-04-21 12:50:00,81.51,81.52,81.42,81.5,49019.0,80.8427,80.8527,80.7535,80.8328,49019.0
2025-04-21 12:55:00,81.48,81.53,81.42,81.52,21807.0,80.813,80.8626,80.7535,80.8527,21807.0
2025-04-21 13:00:00,81.5,81.57,81.38,81.44,17315.0,80.8328,80.9022,80.7138,80.7733,17315.0
2025-04-21 13:05:00,81.44,81.48,81.4,81.44,9772.0,80.7733,80.813,80.7336,80.7733,9772.0
2025-04-21 13:10:00,81.45,81.49,81.39,81.44,20138.0,80.7832,80.8229,80.7237,80.7733,20138.0
2025-04-21 13:15:00,81.42,81.45,81.37,81.4,17173.0,80.7535,80.7832,80.7039,80.7336,17173.0
2025-04-21 13:20:00,81.39,81.52,81.39,81.42,22542.0,80.7237,80.8527,80.7237,80.7535,22542.0
2025-04-21 13:25:00,81.4,81.46,81.35,81.38,19424.0,80.7336,80.7931,80.684,80.7138,19424.0
2025-04-21 13:30:00,81.38,81.47,81.35,81.43,24068.0,80.7138,80.8031,80.684,80.7634,24068.0
2025-04-21 13:35:00,81.45,81.48,81.41,81.44,22432.0,80.7832,80.813,80.7436,80.7733,22432.0
2025-04-21 13:40:00,81.44,81.47,81.34,81.38,18811.0,80.7733,80.8031,80.6741,80.7138,18811.0
2025-04-21 13:45:00,81.39,81.4,81.31,81.31,19985.0,80.7237,80.7336,80.6444,80.6444,19985.0
2025-04-21 13:50:00,81.33,81.41,81.31,81.39,17691.0,80.6642,80.7436,80.6444,80.7237,17691.0
2025-04-21 13:55:00,81.39,81.4,81.27,81.3,38875.0,80.7237,80.7336,80.6047,80.6345,38875.0
2025-04-21 14:00:00,81.3,81.31,81.19,81.2,18168.0,80.6345,80.6444,80.5254,80.5353,18168.0
2025-04-21 14:05:00,81.2,81.26,81.16,81.21,14622.0,80.5353,80.5948,80.4956,80.5452,14622.0
2025-04-21 14:10:00,81.21,81.27,81.17,81.23,15418.0,80.5452,80.6047,80.5055,80.565,15418.0
2025-04-21 14:15:00,81.22,81.31,81.19,81.28,11122.0,80.5551,80.6444,80.5254,80.6146,11122.0
2025-04-21 14:20:00,81.28,81.36,81.28,81.28,25338.0,80.6146,80.694,80.6146,80.6146,25338.0
2025-04-21 14:25:00,81.27,81.33,81.25,81.32,18557.0,80.6047,80.6642,80.5849,80.6543,18557.0
2025-04-21 14:30:00,81.33,81.42,81.33,81.4,29667.0,80.6642,80.7535,80.6642,80.7336,29667.0
2025-04-21 14:35:00,81.39,82.0,81.35,81.41,35453.0,80.7237,81.3287,80.684,80.7436,35453.0
2025-04-21 14:40:00,81.4,81.4,81.29,81.29,19735.0,80.7336,80.7336,80.6245,80.6245,19735.0
2025-04-21 14:45:00,81.29,81.33,81.24,81.31,18756.0,80.6245,80.6642,80.5749,80.6444,18756.0
2025-04-21 14:50:00,81.33,81.35,81.24,81.25,23044.0,80.6642,80.684,80.5749,80.5849,23044.0
2025-04-21 14:55:00,81.24,81.25,81.2,81.2,16124.0,80.5749,80.5849,80.5353,80.5353,16124.0
2025-04-21 15:00:00,81.2,81.35,81.2,81.33,19551.0,80.5353,80.684,80.5353,80.6642,19551.0
2025-04-21 15:05:00,81.33,81.34,81.25,81.26,35126.0,80.6642,80.6741,80.5849,80.5948,35126.0
2025-04-21 15:10:00,81.26,81.33,81.25,81.3,31110.0,80.5948,80.6642,80.5849,80.6345,31110.0
2025-04-21 15:15:00,81.31,81.32,81.2,81.29,36927.0,80.6444,80.6543,80.5353,80.6245,36927.0
2025-04-21 15:20:00,81.28,81.36,81.27,81.36,41860.0,80.6146,80.694,80.6047,80.694,41860.0
2025-04-21 15:25:00,81.36,81.4,81.31,81.34,27615.0,80.694,80.7336,80.6444,80.6741,27615.0
2025-04-21 15:30:00,81.35,81.37,81.29,81.34,28801.0,80.684,80.7039,80.6245,80.6741,28801.0
2025-04-21 15:35:00,81.34,81.51,81.33,81.38,66456.0,80.6741,80.8427,80.6642,80.7138,66456.0
2025-04-21 15:40:00,81.38,81.56,81.38,81.52,53033.0,80.7138,80.8923,80.7138,80.8527,53033.0
2025-04-21 15:45:00,81.52,81.63,81.49,81.63,61229.0,80.8527,80.9618,80.8229,80.9618,61229.0
2025-04-21 15:50:00,81.62,81.85,81.56,81.78,125972.0,80.9518,81.1799,80.8923,81.1105,125972.0
2025-04-21 15:55:00,81.78,81.9,81.7,81.78,338785.0,81.1105,81.2295,81.0312,81.1105,338785.0
2025-04-22 09:30:00,82.81,83.0,82.5,82.66,102128.0,82.1321,82.3205,81.8246,81.9833,102128.0
2025-04-22 09:35:00,82.63,82.98,82.63,82.7,20167.0,81.9536,82.3007,81.9536,82.023,20167.0
2025-04-22 09:40:00,82.7,82.99,82.69,82.89,27997.0,82.023,82.3106,82.0131,82.2114,27997.0
2025-04-22 09:45:00,82.89,83.13,82.79,82.9,68073.0,82.2114,82.4495,82.1123,82.2214,68073.0
2025-04-22 09:50:00,82.9,82.9,82.62,82.67,29805.0,82.2214,82.2214,81.9436,81.9932,29805.0
2025-04-22 09:55:00,82.71,82.81,82.66,82.71,30320.0,82.0329,82.1321,81.9833,82.0329,30320.0
2025-04-22 10:00:00,82.77,82.88,82.7,82.87,30903.0,82.0924,82.2015,82.023,82.1916,30903.0
2025-04-22 10:05:00,82.85,82.96,82.81,82.96,21924.0,82.1718,82.2809,82.1321,82.2809,21924.0
2025-04-22 10:10:00,82.95,82.98,82.81,82.83,29836.0,82.2709,82.3007,82.1321,82.1519,29836.0
2025-04-22 10:15:00,82.81,82.85,82.69,82.84,22496.0,82.1321,82.1718,82.0131,82.1618,22496.0
2025-04-22 10:20:00,82.84,82.88,82.78,82.85,23719.0,82.1618,82.2015,82.1023,82.1718,23719.0
2025-04-22 10:25:00,82.87,82.92,82.78,82.92,15553.0,82.1916,82.2412,82.1023,82.2412,15553.0
2025-04-22 10:30:00,82.92,82.97,82.85,82.93,22558.0,82.2412,82.2908,82.1718,82.2511,22558.0
2025-04-22 10:35:00,82.93,82.94,82.83,82.92,19586.0,82.2511,82.261,82.1519,82.2412,19586.0
2025-04-22 10:40:00,82.92,82.98,82.91,82.97,21279.0,82.2412,82.3007,82.2313,82.2908,21279.0
2025-04-22 10:45:00,82.96,83.04,82.93,82.98,27043.0,82.2809,82.3602,82.2511,82.3007,27043.0
2025-04-22 10:50:00,82.98,83.08,82.95,83.06,27070.0,82.3007,82.3999,82.2709,82.38,27070.0
2025-04-22 10:55:00,83.06,83.13,83.0,83.07,25885.0,82.38,82.4495,82.3205,82.39,25885.0
2025-04-22 11:00:00,83.09,83.12,82.97,82.97,23446.0,82.4098,82.4396,82.2908,82.2908,23446.0
2025-04-22 11:05:00,82.99,83.04,82.96,83.0,26985.0,82.3106,82.3602,82.2809,82.3205,26985.0
2025-04-22 11:10:00,83.01,83.08,82.99,83.03,24490.0,82.3305,82.3999,82.3106,82.3503,24490.0
2025-04-22 11:15:00,83.04,83.08,82.88,82.9,21378.0,82.3602,82.3999,82.2015,82.2214,21378.0
2025-04-22 11:20:00,82.91,83.01,82.9,82.97,28393.0,82.2313,82.3305,82.2214,82.2908,28393.0
2025-04-22 11:25:00,82.97,83.01,82.85,82.86,37027.0,82.2908,82.3305,82.1718,82.1817,37027.0
2025-04-22 11:30:00,82.86,82.95,82.84,82.95,20551.0,82.1817,82.2709,82.1618,82.2709,20551.0
2025-04-22 11:35:00,82.97,82.98,82.9,82.95,23372.0,82.2908,82.3007,82.2214,82.2709,23372.0
2025-04-22 11:40:00,82.96,83.0,82.77,82.82,117030.0,82.2809,82.3205,82.0924,82.142,117030.0
2025-04-22 11:45:00,82.8,82.87,82.74,82.75,22148.0,82.1222,82.1916,82.0627,82.0726,22148.0
2025-04-22 11:50:00,82.76,82.84,82.73,82.76,33335.0,82.0825,82.1618,82.0527,82.0825,33335.0
2025-04-22 11:55:00,82.78,82.97,82.73,82.92,38664.0,82.1023,82.2908,82.0527,82.2412,38664.0
2025-04-22 12:00:00,82.99,83.26,82.99,83.14,30347.0,82.3106,82.5784,82.3106,82.4594,30347.0
2025-04-22 12:05:00,83.11,83.14,83.0,83.03,14247.0,82.4296,82.4594,82.3205,82.3503,14247.0
2025-04-22 12:10:00,83.06,83.09,82.98,83.04,30279.0,82.38,82.4098,82.3007,82.3602,30279.0
2025-04-22 12:15:00,83.02,83.08,82.99,83.08,8539.0,82.3404,82.3999,82.3106,82.3999,8539.0
2025-04-22 12:20:00,83.06,83.19,83.06,83.17,18789.0,82.38,82.509,82.38,82.4891,18789.0
2025-04-22 12:25:00,83.15,83.15,83.04,83.11,337034.0,82.4693,82.4693,82.3602,82.4296,337034.0
2025-04-22 12:30:00,83.14,83.26,83.14,83.16,36076.0,82.4594,82.5784,82.4594,82.4792,36076.0
2025-04-22 12:35:00,83.17,83.19,83.11,83.14,19414.0,82.4891,82.509,82.4296,82.4594,19414.0
2025-04-22 12:40:00,83.14,83.26,83.14,83.25,14156.0,82.4594,82.5784,82.4594,82.5685,14156.0
2025-04-22 12:45:00,83.3,83.3,83.17,83.25,17979.0,82.6181,82.6181,82.4891,82.5685,17979.0
2025-04-22 12:50:00,83.25,83.25,83.15,83.21,16343.0,82.5685,82.5685,82.4693,82.5288,16343.0
2025-04-22 12:55:00,83.22,83.28,83.22,83.24,12357.0,82.5387,82.5982,82.5387,82.5586,12357.0
2025-04-22 13:00:00,83.24,83.3,83.23,83.28,6778.0,82.5586,82.6181,82.5487,82.5982,6778.0
2025-04-22 13:05:00,83.28,83.48,83.27,83.39,25912.0,82.5982,82.7966,82.5883,82.7073,25912.0
2025-04-22 13:10:00,83.37,83.37,83.08,83.13,17416.0,82.6875,82.6875,82.3999,82.4495,17416.0
2025-04-22 13:15:00,83.15,83.16,82.9,83.13,16319.0,82.4693,82.4792,82.2214,82.4495,16319.0
2025-04-22 13:20:00,83.1,83.1,82.87,82.93,20519.0,82.4197,82.4197,82.1916,82.2511,20519.0
2025-04-22 13:25:00,82.91,83.13,82.77,82.79,31414.0,82.2313,82.4495,82.0924,82.1123,31414.0
2025-04-22 13:30:00,82.79,82.83,82.65,82.76,23572.0,82.1123,82.1519,81.9734,82.0825,23572.0
2025-04-22 13:35:00,82.77,82.92,82.76,82.84,25202.0,82.0924,82.2412,82.0825,82.1618,25202.0
2025-04-22 13:40:00,82.83,82.87,82.73,82.83,13653.0,82.1519,82.1916,82.0527,82.1519,13653.0
2025-04-22 13:45:00,82.8,82.8,82.67,82.67,21378.0,82.1222,82.1222,81.9932,81.9932,21378.0
2025-04-22 13:50:00,82.7,82.79,82.67,82.79,10269.0,82.023,82.1123,81.9932,82.1123,10269.0
2025-04-22 13:55:00,82.77,82.77,82.67,82.67,25864.0,82.0924,82.0924,81.9932,81.9932,25864.0
2025-04-22 14:00:00,82.67,82.9,82.65,82.9,24181.0,81.9932,82.2214,81.9734,82.2214,24181.0
2025-04-22 14:05:00,82.91,82.99,82.85,82.92,22949.0,82.2313,82.3106,82.1718,82.2412,22949.0
2025-04-22 14:10:00,82.9,83.04,82.87,83.04,19063.0,82.2214,82.3602,82.1916,82.3602,19063.0
2025-04-22 14:15:00,83.05,83.09,82.99,83.05,29803.0,82.3701,82.4098,82.3106,82.3701,29803.0
2025-04-22 14:20:00,83.06,83.21,83.05,83.13,32917.0,82.38,82.5288,82.3701,82.4495,32917.0
2025-04-22 14:25:00,83.13,83.2,83.11,83.11,19097.0,82.4495,82.5189,82.4296,82.4296,19097.0
2025-04-22 14:30:00,83.13,83.3,83.13,83.29,16023.0,82.4495,82.6181,82.4495,82.6082,16023.0
2025-04-22 14:35:00,83.3,83.37,83.26,83.28,27765.0,82.6181,82.6875,82.5784,82.5982,27765.0
2025-04-22 14:40:00,83.3,83.41,83.25,83.35,11697.0,82.6181,82.7272,82.5685,82.6677,11697.0
2025-04-22 14:45:00,83.34,83.41,83.3,83.36,24497.0,82.6578,82.7272,82.6181,82.6776,24497.0
2025-04-22 14:50:00,83.37,83.47,83.37,83.44,18517.0,82.6875,82.7867,82.6875,82.7569,18517.0
2025-04-22 14:55:00,83.47,83.49,83.33,83.34,34083.0,82.7867,82.8065,82.6478,82.6578,34083.0
2025-04-22 15:00:00,83.35,83.42,83.3,83.38,30345.0,82.6677,82.7371,82.6181,82.6974,30345.0
2025-04-22 15:05:00,83.38,83.4,83.27,83.34,41442.0,82.6974,82.7173,82.5883,82.6578,41442.0
2025-04-22 15:10:00,83.35,83.36,83.25,83.25,28919.0,82.6677,82.6776,82.5685,82.5685,28919.0
2025-04-22 15:15:00,83.28,83.34,83.22,83.3,25104.0,82.5982,82.6578,82.5387,82.6181,25104.0
2025-04-22 15:20:00,83.28,83.31,83.2,83.28,35017.0,82.5982,82.628,82.5189,82.5982,35017.0
2025-04-22 15:25:00,83.26,83.35,83.24,83.31,58791.0,82.5784,82.6677,82.5586,82.628,58791.0
2025-04-22 15:30:00,83.31,83.4,83.26,83.37,42318.0,82.628,82.7173,82.5784,82.6875,42318.0
2025-04-22 15:35:00,83.38,83.41,83.3,83.33,39637.0,82.6974,82.7272,82.6181,82.6478,39637.0
2025-04-22 15:40:00,83.34,83.52,83.27,83.43,43747.0,82.6578,82.8363,82.5883,82.747,43747.0
2025-04-22 15:45:00,83.44,83.62,83.41,83.57,60443.0,82.7569,82.9355,82.7272,82.8859,60443.0
2025-04-22 15:50:00,83.58,83.58,83.33,83.42,130177.0,82.8958,82.8958,82.6478,82.7371,130177.0
2025-04-22 15:55:00,83.44,83.45,83.33,83.36,389293.0,82.7569,82.7669,82.6478,82.6776,389293.0
2025-04-23 09:30:00,84.16,84.96,84.11,84.89,129131.0,83.471,84.2645,83.4214,84.1951,129131.0
2025-04-23 09:35:00,84.92,85.07,84.39,84.66,43841.0,84.2248,84.3736,83.6992,83.9669,43841.0
2025-04-23 09:40:00,84.68,85.0,84.68,84.76,41674.0,83.9868,84.3042,83.9868,84.0661,41674.0
2025-04-23 09:45:00,84.77,85.01,84.68,84.99,110971.0,84.076,84.3141,83.9868,84.2942,110971.0
2025-04-23 09:50:00,85.01,85.14,84.82,84.87,34373.0,84.3141,84.443,84.1256,84.1752,34373.0
2025-04-23 09:55:00,84.89,85.15,84.8,85.11,28899.0,84.1951,84.4529,84.1058,84.4133,28899.0
2025-04-23 10:00:00,85.12,85.35,84.91,85.06,45090.0,84.4232,84.6513,84.2149,84.3637,45090.0
2025-04-23 10:05:00,85.06,85.16,85.04,85.11,20819.0,84.3637,84.4629,84.3438,84.4133,20819.0
2025-04-23 10:10:00,85.11,85.2,84.92,84.92,97235.0,84.4133,84.5025,84.2248,84.2248,97235.0
2025-04-23 10:15:00,84.95,84.95,84.71,84.9,35936.0,84.2546,84.2546,84.0165,84.205,35936.0
2025-04-23 10:20:00,84.92,84.94,84.73,84.9,44004.0,84.2248,84.2447,84.0364,84.205,44004.0
2025-04-23 10:25:00,84.91,85.1,84.85,85.02,31513.0,84.2149,84.4033,84.1554,84.324,31513.0
2025-04-23 10:30:00,85.01,85.11,84.96,85.01,36519.0,84.3141,84.4133,84.2645,84.3141,36519.0
2025-04-23 10:35:00,85.05,85.05,84.78,84.86,33970.0,84.3538,84.3538,84.086,84.1653,33970.0
2025-04-23 10:40:00,84.84,84.89,84.7,84.8,19535.0,84.1455,84.1951,84.0066,84.1058,19535.0
2025-04-23 10:45:00,84.8,84.93,84.7,84.72,35032.0,84.1058,84.2347,84.0066,84.0265,35032.0
2025-04-23 10:50:00,84.72,84.76,84.58,84.66,42826.0,84.0265,84.0661,83.8876,83.9669,42826.0
2025-04-23 10:55:00,84.65,84.72,84.58,84.63,70956.0,83.957,84.0265,83.8876,83.9372,70956.0
2025-04-23 11:00:00,84.62,84.68,84.35,84.47,113597.0,83.9273,83.9868,83.6595,83.7785,113597.0
2025-04-23 11:05:00,84.46,84.53,84.39,84.41,29789.0,83.7686,83.838,83.6992,83.719,29789.0
2025-04-23 11:10:00,84.39,84.42,84.28,84.37,40186.0,83.6992,83.7289,83.5901,83.6793,40186.0
2025-04-23 11:15:00,84.39,84.39,84.19,84.28,31422.0,83.6992,83.6992,83.5008,83.5901,31422.0
2025-04-23 11:20:00,84.28,84.32,84.03,84.11,95017.0,83.5901,83.6297,83.3421,83.4214,95017.0
2025-04-23 11:25:00,84.1,84.1,83.86,84.02,67333.0,83.4115,83.4115,83.1735,83.3322,67333.0
2025-04-23 11:30:00,84.04,84.08,83.83,83.98,40644.0,83.352,83.3917,83.1437,83.2925,40644.0
2025-04-23 11:35:00,83.98,84.08,83.96,84.05,50082.0,83.2925,83.3917,83.2727,83.3619,50082.0
2025-04-23 11:40:00,84.05,84.11,83.89,83.9,31966.0,83.3619,83.4214,83.2032,83.2132,31966.0
2025-04-23 11:45:00,83.91,83.96,83.6,83.6,71888.0,83.2231,83.2727,82.9156,82.9156,71888.0
2025-04-23 11:50:00,83.63,83.7,83.4,83.49,39091.0,82.9454,83.0148,82.7173,82.8065,39091.0
2025-04-23 11:55:00,83.5,83.77,83.49,83.77,23617.0,82.8164,83.0842,82.8065,83.0842,23617.0
2025-04-23 12:00:00,83.78,83.88,83.75,83.83,24374.0,83.0941,83.1933,83.0644,83.1437,24374.0
2025-04-23 12:05:00,83.83,83.85,83.66,83.66,17307.0,83.1437,83.1636,82.9751,82.9751,17307.0
2025-04-23 12:10:00,83.67,83.74,83.62,83.64,28052.0,82.9851,83.0545,82.9355,82.9553,28052.0
2025-04-23 12:15:00,83.63,83.63,83.42,83.42,12051.0,82.9454,82.9454,82.7371,82.7371,12051.0
2025-04-23 12:20:00,83.41,83.53,83.4,83.49,10333.0,82.7272,82.8462,82.7173,82.8065,10333.0
2025-04-23 12:25:00,83.48,83.66,83.43,83.66,15358.0,82.7966,82.9751,82.747,82.9751,15358.0
2025-04-23 12:30:00,83.63,83.76,83.63,83.76,16318.0,82.9454,83.0743,82.9454,83.0743,16318.0
2025-04-23 12:35:00,83.73,83.82,83.7,83.73,9786.0,83.0446,83.1338,83.0148,83.0446,9786.0
2025-04-23 12:40:00,83.7,83.79,83.69,83.72,11340.0,83.0148,83.1041,83.0049,83.0346,11340.0
2025-04-23 12:45:00,83.72,83.76,83.6,83.62,7002.0,83.0346,83.0743,82.9156,82.9355,7002.0
2025-04-23 12:50:00,83.58,83.72,83.58,83.69,5463.0,82.8958,83.0346,82.8958,83.0049,5463.0
2025-04-23 12:55:00,83.67,83.81,83.66,83.78,24053.0,82.9851,83.1239,82.9751,83.0941,24053.0
2025-04-23 13:00:00,83.79,83.85,83.47,83.85,37217.0,83.1041,83.1636,82.7867,83.1636,37217.0
2025-04-23 13:05:00,83.85,83.9,83.83,83.84,6751.0,83.1636,83.2132,83.1437,83.1537,6751.0
2025-04-23 13:10:00,83.87,83.92,83.82,83.88,15005.0,83.1834,83.233,83.1338,83.1933,15005.0
2025-04-23 13:15:00,83.85,83.86,83.76,83.78,24757.0,83.1636,83.1735,83.0743,83.0941,24757.0
2025-04-23 13:20:00,83.76,83.83,83.74,83.8,18167.0,83.0743,83.1437,83.0545,83.114,18167.0
2025-04-23 13:25:00,83.8,83.85,83.68,83.68,15228.0,83.114,83.1636,82.995,82.995,15228.0
2025-04-23 13:30:00,83.67,83.78,83.5,83.56,20559.0,82.9851,83.0941,82.8164,82.876,20559.0
2025-04-23 13:35:00,83.54,83.57,83.43,83.51,21900.0,82.8561,82.8859,82.747,82.8264,21900.0
2025-04-23 13:40:00,83.53,83.6,83.47,83.6,24607.0,82.8462,82.9156,82.7867,82.9156,24607.0
2025-04-23 13:45:00,83.6,83.61,83.48,83.53,20665.0,82.9156,82.9255,82.7966,82.8462,20665.0
2025-04-23 13:50:00,83.53,83.7,83.51,83.66,23257.0,82.8462,83.0148,82.8264,82.9751,23257.0
2025-04-23 13:55:00,83.66,83.73,83.62,83.63,20654.0,82.9751,83.0446,82.9355,82.9454,20654.0
2025-04-23 14:00:00,83.63,83.75,83.51,83.69,491861.0,82.9454,83.0644,82.8264,83.0049,491861.0
2025-04-23 14:05:00,83.68,83.7,83.6,83.64,34339.0,82.995,83.0148,82.9156,82.9553,34339.0
2025-04-23 14:10:00,83.62,83.73,83.59,83.67,25846.0,82.9355,83.0446,82.9057,82.9851,25846.0
2025-04-23 14:15:00,83.67,83.75,83.66,83.71,19437.0,82.9851,83.0644,82.9751,83.0247,19437.0
2025-04-23 14:20:00,83.72,83.81,83.58,83.62,14865.0,83.0346,83.1239,82.8958,82.9355,14865.0
2025-04-23 14:25:00,83.6,83.61,83.48,83.51,455335.0,82.9156,82.9255,82.7966,82.8264,455335.0
2025-04-23 14:30:00,83.53,83.71,83.52,83.61,34264.0,82.8462,83.0247,82.8363,82.9255,34264.0
2025-04-23 14:35:00,83.61,83.7,83.58,83.7,17790.0,82.9255,83.0148,82.8958,83.0148,17790.0
2025-04-23 14:40:00,83.68,83.68,83.56,83.56,15341.0,82.995,82.995,82.876,82.876,15341.0
2025-04-23 14:45:00,83.55,83.63,83.53,83.61,18106.0,82.866,82.9454,82.8462,82.9255,18106.0
2025-04-23 14:50:00,83.62,83.63,83.52,83.54,20058.0,82.9355,82.9454,82.8363,82.8561,20058.0
2025-04-23 14:55:00,83.54,83.68,83.51,83.51,17438.0,82.8561,82.995,82.8264,82.8264,17438.0
2025-04-23 15:00:00,83.52,83.57,83.35,83.39,78564.0,82.8363,82.8859,82.6677,82.7073,78564.0
2025-04-23 15:05:00,83.39,83.51,83.39,83.45,18527.0,82.7073,82.8264,82.7073,82.7669,18527.0
2025-04-23 15:10:00,83.43,83.56,83.42,83.46,27031.0,82.747,82.876,82.7371,82.7768,27031.0
2025-04-23 15:15:00,83.45,83.48,83.39,83.44,59154.0,82.7669,82.7966,82.7073,82.7569,59154.0
2025-04-23 15:20:00,83.44,83.47,83.38,83.42,15118.0,82.7569,82.7867,82.6974,82.7371,15118.0
2025-04-23 15:25:00,83.42,83.54,83.4,83.52,39407.0,82.7371,82.8561,82.7173,82.8363,39407.0
2025-04-23 15:30:00,83.52,83.7,83.51,83.59,36517.0,82.8363,83.0148,82.8264,82.9057,36517.0
2025-04-23 15:35:00,83.57,83.6,83.48,83.56,37862.0,82.8859,82.9156,82.7966,82.876,37862.0
2025-04-23 15:40:00,83.57,83.62,83.44,83.52,44586.0,82.8859,82.9355,82.7569,82.8363,44586.0
2025-04-23 15:45:00,83.53,83.59,83.41,83.58,47431.0,82.8462,82.9057,82.7272,82.8958,47431.0
2025-04-23 15:50:00,83.6,83.81,83.6,83.8,119375.0,82.9156,83.1239,82.9156,83.114,119375.0
2025-04-23 15:55:00,83.8,83.9,83.67,83.73,451806.0,83.114,83.2132,82.9851,83.0446,451806.0
2025-04-24 09:30:00,84.03,84.15,83.75,83.87,102675.0,83.3421,83.4611,83.0644,83.1834,102675.0
2025-04-24 09:35:00,83.83,83.93,83.64,83.91,47724.0,83.1437,83.2429,82.9553,83.2231,47724.0
2025-04-24 09:40:00,83.88,83.98,83.7,83.77,22473.0,83.1933,83.2925,83.0148,83.0842,22473.0
2025-04-24 09:45:00,83.78,83.81,83.5,83.57,41006.0,83.0941,83.1239,82.8164,82.8859,41006.0
2025-04-24 09:50:00,83.55,83.63,83.47,83.53,36918.0,82.866,82.9454,82.7867,82.8462,36918.0
2025-04-24 09:55:00,83.56,83.64,83.33,83.36,24788.0,82.876,82.9553,82.6478,82.6776,24788.0
2025-04-24 10:00:00,83.36,83.47,83.26,83.47,26926.0,82.6776,82.7867,82.5784,82.7867,26926.0
2025-04-24 10:05:00,83.49,83.53,83.41,83.53,45928.0,82.8065,82.8462,82.7272,82.8462,45928.0
2025-04-24 10:10:00,83.54,83.61,83.38,83.59,33667.0,82.8561,82.9255,82.6974,82.9057,33667.0
2025-04-24 10:15:00,83.59,83.79,83.52,83.73,31261.0,82.9057,83.1041,82.8363,83.0446,31261.0
2025-04-24 10:20:00,83.74,83.94,83.67,83.94,77408.0,83.0545,83.2528,82.9851,83.2528,77408.0
2025-04-24 10:25:00,83.93,84.07,83.8,84.03,132735.0,83.2429,83.3818,83.114,83.3421,132735.0
2025-04-24 10:30:00,84.02,84.15,83.99,84.04,69375.0,83.3322,83.4611,83.3024,83.352,69375.0
2025-04-24 10:35:00,84.03,84.17,84.0,84.1,160735.0,83.3421,83.481,83.3123,83.4115,160735.0
2025-04-24 10:40:00,84.1,84.2,84.06,84.14,87525.0,83.4115,83.5107,83.3719,83.4512,87525.0
2025-04-24 10:45:00,84.14,84.19,83.99,84.09,76957.0,83.4512,83.5008,83.3024,83.4016,76957.0
2025-04-24 10:50:00,84.07,84.18,84.0,84.16,51190.0,83.3818,83.4909,83.3123,83.471,51190.0
2025-04-24 10:55:00,84.16,84.2,84.07,84.1,39610.0,83.471,83.5107,83.3818,83.4115,39610.0
2025-04-24 11:00:00,84.1,84.12,84.04,84.11,33851.0,83.4115,83.4314,83.352,83.4214,33851.0
2025-04-24 11:05:00,84.13,84.16,84.05,84.07,41302.0,83.4413,83.471,83.3619,83.3818,41302.0
2025-04-24 11:10:00,84.07,84.33,84.06,84.25,34650.0,83.3818,83.6396,83.3719,83.5603,34650.0
2025-04-24 11:15:00,84.25,84.36,84.24,84.27,31431.0,83.5603,83.6694,83.5504,83.5801,31431.0
2025-04-24 11:20:00,84.28,84.38,84.26,84.3,77286.0,83.5901,83.6892,83.5702,83.6099,77286.0
2025-04-24 11:25:00,84.32,84.4,84.19,84.29,20700.0,83.6297,83.7091,83.5008,83.6,20700.0
2025-04-24 11:30:00,84.3,84.38,84.2,84.33,59364.0,83.6099,83.6892,83.5107,83.6396,59364.0
2025-04-24 11:35:00,84.33,84.37,84.26,84.28,32505.0,83.6396,83.6793,83.5702,83.5901,32505.0
2025-04-24 11:40:00,84.29,84.35,84.22,84.23,15713.0,83.6,83.6595,83.5305,83.5405,15713.0
2025-04-24 11:45:00,84.24,84.35,84.23,84.34,17108.0,83.5504,83.6595,83.5405,83.6496,17108.0
2025-04-24 11:50:00,84.33,84.46,84.29,84.44,12486.0,83.6396,83.7686,83.6,83.7487,12486.0
2025-04-24 11:55:00,84.45,84.5,84.28,84.31,28849.0,83.7587,83.8083,83.5901,83.6198,28849.0
2025-04-24 12:00:00,84.31,84.36,84.21,84.34,13447.0,83.6198,83.6694,83.5206,83.6496,13447.0
2025-04-24 12:05:00,84.33,84.34,84.25,84.29,15742.0,83.6396,83.6496,83.5603,83.6,15742.0
2025-04-24 12:10:00,84.28,84.4,84.22,84.35,20756.0,83.5901,83.7091,83.5305,83.6595,20756.0
2025-04-24 12:15:00,84.36,84.39,84.3,84.31,26128.0,83.6694,83.6992,83.6099,83.6198,26128.0
2025-04-24 12:20:00,84.32,84.37,84.26,84.26,24473.0,83.6297,83.6793,83.5702,83.5702,24473.0
2025-04-24 12:25:00,84.27,84.29,84.15,84.2,53715.0,83.5801,83.6,83.4611,83.5107,53715.0
2025-04-24 12:30:00,84.2,84.32,84.18,84.3,20052.0,83.5107,83.6297,83.4909,83.6099,20052.0
2025-04-24 12:35:00,84.29,84.32,84.15,84.16,13783.0,83.6,83.6297,83.4611,83.471,13783.0
2025-04-24 12:40:00,84.16,84.18,84.09,84.14,72085.0,83.471,83.4909,83.4016,83.4512,72085.0
2025-04-24 12:45:00,84.14,84.17,84.08,84.15,70228.0,83.4512,83.481,83.3917,83.4611,70228.0
2025-04-24 12:50:00,84.16,84.21,84.11,84.19,35685.0,83.471,83.5206,83.4214,83.5008,35685.0
2025-04-24 12:55:00,84.19,84.32,84.19,84.25,41977.0,83.5008,83.6297,83.5008,83.5603,41977.0
2025-04-24 13:00:00,84.24,84.27,84.17,84.17,15096.0,83.5504,83.5801,83.481,83.481,15096.0
2025-04-24 13:05:00,84.19,84.23,84.17,84.17,8848.0,83.5008,83.5405,83.481,83.481,8848.0
2025-04-24 13:10:00,84.17,84.18,84.1,84.13,26848.0,83.481,83.4909,83.4115,83.4413,26848.0
2025-04-24 13:15:00,84.12,84.14,83.98,84.02,31933.0,83.4314,83.4512,83.2925,83.3322,31933.0
2025-04-24 13:20:00,84.03,84.07,83.96,83.97,18980.0,83.3421,83.3818,83.2727,83.2826,18980.0
2025-04-24 13:25:00,84.0,84.07,83.98,83.99,36190.0,83.3123,83.3818,83.2925,83.3024,36190.0
2025-04-24 13:30:00,83.98,84.11,83.97,84.05,32939.0,83.2925,83.4214,83.2826,83.3619,32939.0
2025-04-24 13:35:00,84.06,84.11,84.02,84.09,14853.0,83.3719,83.4214,83.3322,83.4016,14853.0
2025-04-24 13:40:00,84.09,84.13,84.04,84.06,26576.0,83.4016,83.4413,83.352,83.3719,26576.0
2025-04-24 13:45:00,84.06,84.16,84.04,84.13,24916.0,83.3719,83.471,83.352,83.4413,24916.0
2025-04-24 13:50:00,84.13,84.19,84.07,84.19,32583.0,83.4413,83.5008,83.3818,83.5008,32583.0
2025-04-24 13:55:00,84.19,84.2,84.1,84.13,26984.0,83.5008,83.5107,83.4115,83.4413,26984.0
2025-04-24 14:00:00,84.13,84.29,84.12,84.25,27379.0,83.4413,83.6,83.4314,83.5603,27379.0
2025-04-24 14:05:00,84.25,84.37,84.21,84.25,28707.0,83.5603,83.6793,83.5206,83.5603,28707.0
2025-04-24 14:10:00,84.26,84.33,84.22,84.23,44635.0,83.5702,83.6396,83.5305,83.5405,44635.0
2025-04-24 14:15:00,84.23,84.27,84.19,84.21,23414.0,83.5405,83.5801,83.5008,83.5206,23414.0
2025-04-24 14:20:00,84.22,84.24,84.14,84.17,31656.0,83.5305,83.5504,83.4512,83.481,31656.0
2025-04-24 14:25:00,84.18,84.19,84.13,84.18,33497.0,83.4909,83.5008,83.4413,83.4909,33497.0
2025-04-24 14:30:00,84.17,84.35,84.17,84.32,24113.0,83.481,83.6595,83.481,83.6297,24113.0
2025-04-24 14:35:00,84.31,84.42,84.29,84.42,25590.0,83.6198,83.7289,83.6,83.7289,25590.0
2025-04-24 14:40:00,84.41,84.42,84.34,84.37,17576.0,83.719,83.7289,83.6496,83.6793,17576.0
2025-04-24 14:45:00,84.37,84.38,84.29,84.37,35400.0,83.6793,83.6892,83.6,83.6793,35400.0
2025-04-24 14:50:00,84.37,84.41,84.35,84.35,26457.0,83.6793,83.719,83.6595,83.6595,26457.0
2025-04-24 14:55:00,84.35,84.37,84.32,84.32,12266.0,83.6595,83.6793,83.6297,83.6297,12266.0
2025-04-24 15:00:00,84.32,84.34,84.24,84.24,19688.0,83.6297,83.6496,83.5504,83.5504,19688.0
2025-04-24 15:05:00,84.25,84.35,84.23,84.31,20263.0,83.5603,83.6595,83.5405,83.6198,20263.0
2025-04-24 15:10:00,84.31,84.32,84.22,84.29,18319.0,83.6198,83.6297,83.5305,83.6,18319.0
2025-04-24 15:15:00,84.29,84.44,84.29,84.4,23914.0,83.6,83.7487,83.6,83.7091,23914.0
2025-04-24 15:20:00,84.39,84.5,84.39,84.42,25237.0,83.6992,83.8083,83.6992,83.7289,25237.0
2025-04-24 15:25:00,84.41,84.47,84.35,84.35,30973.0,83.719,83.7785,83.6595,83.6595,30973.0
2025-04-24 15:30:00,84.35,84.41,84.34,84.36,33936.0,83.6595,83.719,83.6496,83.6694,33936.0
2025-04-24 15:35:00,84.36,84.48,84.3,84.43,54887.0,83.6694,83.7884,83.6099,83.7388,54887.0
2025-04-24 15:40:00,84.42,84.54,84.4,84.5,55340.0,83.7289,83.8479,83.7091,83.8083,55340.0
2025-04-24 15:45:00,84.49,84.5,84.41,84.44,44418.0,83.7983,83.8083,83.719,83.7487,44418.0
2025-04-24 15:50:00,84.45,84.46,84.24,84.3,120817.0,83.7587,83.7686,83.5504,83.6099,120817.0
2025-04-24 15:55:00,84.31,84.34,84.18,84.29,620616.0,83.6198,83.6496,83.4909,83.6,620616.0
2025-04-25 09:30:00,84.41,84.41,83.92,84.22,79201.0,83.719,83.719,83.233,83.5305,79201.0
2025-04-25 09:35:00,84.25,84.65,84.19,84.59,38877.0,83.5603,83.957,83.5008,83.8975,38877.0
2025-04-25 09:40:00,84.61,84.66,84.23,84.3,83776.0,83.9174,83.9669,83.5405,83.6099,83776.0
2025-04-25 09:45:00,84.27,84.37,84.02,84.06,12558.0,83.5801,83.6793,83.3322,83.3719,12558.0
2025-04-25 09:50:00,84.09,84.19,83.91,83.93,16305.0,83.4016,83.5008,83.2231,83.2429,16305.0
2025-04-25 09:55:00,83.99,83.99,83.5,83.59,28135.0,83.3024,83.3024,82.8164,82.9057,28135.0
2025-04-25 10:00:00,83.58,83.76,83.54,83.63,40789.0,82.8958,83.0743,82.8561,82.9454,40789.0
2025-04-25 10:05:00,83.65,84.26,83.65,84.23,48878.0,82.9652,83.5702,82.9652,83.5405,48878.0
2025-04-25 10:10:00,84.17,84.22,84.03,84.1,41462.0,83.481,83.5305,83.3421,83.4115,41462.0
2025-04-25 10:15:00,84.1,84.26,83.94,83.98,27184.0,83.4115,83.5702,83.2528,83.2925,27184.0
2025-04-25 10:20:00,83.97,84.06,83.68,83.97,39315.0,83.2826,83.3719,82.995,83.2826,39315.0
2025-04-25 10:25:00,83.94,83.95,83.78,83.85,14611.0,83.2528,83.2628,83.0941,83.1636,14611.0
2025-04-25 10:30:00,83.81,83.88,83.67,83.7,19435.0,83.1239,83.1933,82.9851,83.0148,19435.0
2025-04-25 10:35:00,83.7,83.72,83.58,83.62,50928.0,83.0148,83.0346,82.8958,82.9355,50928.0
2025-04-25 10:40:00,83.6,83.72,83.59,83.64,113682.0,82.9156,83.0346,82.9057,82.9553,113682.0
2025-04-25 10:45:00,83.67,83.88,83.65,83.88,41543.0,82.9851,83.1933,82.9652,83.1933,41543.0
2025-04-25 10:50:00,83.88,83.96,83.82,83.87,30977.0,83.1933,83.2727,83.1338,83.1834,30977.0
2025-04-25 10:55:00,83.87,83.95,83.83,83.93,23564.0,83.1834,83.2628,83.1437,83.2429,23564.0
2025-04-25 11:00:00,83.93,84.04,83.85,84.04,94552.0,83.2429,83.352,83.1636,83.352,94552.0
2025-04-25 11:05:00,84.03,84.03,83.94,83.98,27708.0,83.3421,83.3421,83.2528,83.2925,27708.0
2025-04-25 11:10:00,83.95,84.02,83.88,83.9,20737.0,83.2628,83.3322,83.1933,83.2132,20737.0
2025-04-25 11:15:00,83.91,83.92,83.74,83.76,29625.0,83.2231,83.233,83.0545,83.0743,29625.0
2025-04-25 11:20:00,83.77,83.85,83.76,83.81,29545.0,83.0842,83.1636,83.0743,83.1239,29545.0
2025-04-25 11:25:00,83.81,83.82,83.61,83.72,990658.0,83.1239,83.1338,82.9255,83.0346,990658.0
2025-04-25 11:30:00,83.7,83.76,83.65,83.72,34779.0,83.0148,83.0743,82.9652,83.0346,34779.0
2025-04-25 11:35:00,83.72,83.89,83.68,83.89,182531.0,83.0346,83.2032,82.995,83.2032,182531.0
2025-04-25 11:40:00,83.86,83.92,83.78,83.84,16622.0,83.1735,83.233,83.0941,83.1537,16622.0
2025-04-25 11:45:00,83.82,83.89,83.76,83.87,12446.0,83.1338,83.2032,83.0743,83.1834,12446.0
2025-04-25 11:50:00,83.88,84.02,83.85,84.01,13725.0,83.1933,83.3322,83.1636,83.3223,13725.0
2025-04-25 11:55:00,84.02,84.06,83.99,84.06,17186.0,83.3322,83.3719,83.3024,83.3719,17186.0
2025-04-25 12:00:00,84.06,84.17,84.06,84.09,12610.0,83.3719,83.481,83.3719,83.4016,12610.0
2025-04-25 12:05:00,84.08,84.21,84.05,84.19,14342.0,83.3917,83.5206,83.3619,83.5008,14342.0
2025-04-25 12:10:00,84.19,84.22,84.07,84.07,11906.0,83.5008,83.5305,83.3818,83.3818,11906.0
2025-04-25 12:15:00,84.09,84.11,84.02,84.04,9901.0,83.4016,83.4214,83.3322,83.352,9901.0
2025-04-25 12:20:00,84.05,84.14,84.02,84.12,17313.0,83.3619,83.4512,83.3322,83.4314,17313.0
2025-04-25 12:25:00,84.12,84.21,84.11,84.17,15704.0,83.4314,83.5206,83.4214,83.481,15704.0
2025-04-25 12:30:00,84.18,84.2,84.06,84.08,16481.0,83.4909,83.5107,83.3719,83.3917,16481.0
2025-04-25 12:35:00,84.09,84.13,84.08,84.1,6927.0,83.4016,83.4413,83.3917,83.4115,6927.0
2025-04-25 12:40:00,84.11,84.18,84.11,84.15,19311.0,83.4214,83.4909,83.4214,83.4611,19311.0
2025-04-25 12:45:00,84.15,84.15,84.0,84.0,23501.0,83.4611,83.4611,83.3123,83.3123,23501.0
2025-04-25 12:50:00,83.99,84.02,83.95,83.98,13570.0,83.3024,83.3322,83.2628,83.2925,13570.0
2025-04-25 12:55:00,83.97,83.97,83.86,83.89,54326.0,83.2826,83.2826,83.1735,83.2032,54326.0
2025-04-25 13:00:00,83.9,83.94,83.81,83.85,32845.0,83.2132,83.2528,83.1239,83.1636,32845.0
2025-04-25 13:05:00,83.84,83.98,83.84,83.94,15660.0,83.1537,83.2925,83.1537,83.2528,15660.0
2025-04-25 13:10:00,83.95,84.04,83.94,84.04,97114.0,83.2628,83.352,83.2528,83.352,97114.0
2025-04-25 13:15:00,84.04,84.06,83.95,84.03,29859.0,83.352,83.3719,83.2628,83.3421,29859.0
2025-04-25 13:20:00,84.03,84.07,83.99,84.01,17359.0,83.3421,83.3818,83.3024,83.3223,17359.0
2025-04-25 13:25:00,84.0,84.22,83.99,84.21,98090.0,83.3123,83.5305,83.3024,83.5206,98090.0
2025-04-25 13:30:00,84.2,84.21,84.06,84.17,19418.0,83.5107,83.5206,83.3719,83.481,19418.0
2025-04-25 13:35:00,84.18,84.24,83.97,84.06,34444.0,83.4909,83.5504,83.2826,83.3719,34444.0
2025-04-25 13:40:00,84.04,84.15,84.0,84.07,22466.0,83.352,83.4611,83.3123,83.3818,22466.0
2025-04-25 13:45:00,84.08,84.08,83.92,84.01,55468.0,83.3917,83.3917,83.233,83.3223,55468.0
2025-04-25 13:50:00,83.99,84.01,83.93,84.01,34327.0,83.3024,83.3223,83.2429,83.3223,34327.0
2025-04-25 13:55:00,84.0,84.01,83.78,83.88,23312.0,83.3123,83.3223,83.0941,83.1933,23312.0
2025-04-25 14:00:00,83.88,83.94,83.82,83.92,11403.0,83.1933,83.2528,83.1338,83.233,11403.0
2025-04-25 14:05:00,83.92,84.02,83.92,84.01,13064.0,83.233,83.3322,83.233,83.3223,13064.0
2025-04-25 14:10:00,84.02,84.06,83.98,84.05,14113.0,83.3322,83.3719,83.2925,83.3619,14113.0
2025-04-25 14:15:00,84.04,84.1,84.04,84.09,11578.0,83.352,83.4115,83.352,83.4016,11578.0
2025-04-25 14:20:00,84.08,84.24,84.04,84.23,19935.0,83.3917,83.5504,83.352,83.5405,19935.0
2025-04-25 14:25:00,84.25,84.25,84.17,84.19,20798.0,83.5603,83.5603,83.481,83.5008,20798.0
2025-04-25 14:30:00,84.18,84.24,84.17,84.22,20653.0,83.4909,83.5504,83.481,83.5305,20653.0
2025-04-25 14:35:00,84.22,84.27,84.22,84.25,23093.0,83.5305,83.5801,83.5305,83.5603,23093.0
2025-04-25 14:40:00,84.22,84.26,84.19,84.19,27055.0,83.5305,83.5702,83.5008,83.5008,27055.0
2025-04-25 14:45:00,84.19,84.22,84.18,84.18,17764.0,83.5008,83.5305,83.4909,83.4909,17764.0
2025-04-25 14:50:00,84.17,84.17,84.03,84.11,13390.0,83.481,83.481,83.3421,83.4214,13390.0
2025-04-25 14:55:00,84.1,84.12,84.04,84.06,9793.0,83.4115,83.4314,83.352,83.3719,9793.0
2025-04-25 15:00:00,84.06,84.09,84.02,84.07,14239.0,83.3719,83.4016,83.3322,83.3818,14239.0
2025-04-25 15:05:00,84.06,84.16,84.02,84.04,19237.0,83.3719,83.471,83.3322,83.352,19237.0
2025-04-25 15:10:00,84.04,84.1,83.98,84.01,26933.0,83.352,83.4115,83.2925,83.3223,26933.0
2025-04-25 15:15:00,84.02,84.06,83.96,83.98,15156.0,83.3322,83.3719,83.2727,83.2925,15156.0
2025-04-25 15:20:00,83.99,84.07,83.96,84.04,24896.0,83.3024,83.3818,83.2727,83.352,24896.0
2025-04-25 15:25:00,84.04,84.05,83.91,83.94,26887.0,83.352,83.3619,83.2231,83.2528,26887.0
2025-04-25 15:30:00,83.94,83.96,83.87,83.95,42552.0,83.2528,83.2727,83.1834,83.2628,42552.0
2025-04-25 15:35:00,83.95,84.0,83.87,83.91,59013.0,83.2628,83.3123,83.1834,83.2231,59013.0
2025-04-25 15:40:00,83.91,83.92,83.85,83.9,79204.0,83.2231,83.233,83.1636,83.2132,79204.0
2025-04-25 15:45:00,83.9,84.05,83.89,84.04,62385.0,83.2132,83.3619,83.2032,83.352,62385.0
2025-04-25 15:50:00,84.02,84.17,83.96,84.01,113168.0,83.3322,83.481,83.2727,83.3223,113168.0
2025-04-25 15:55:00,84.0,84.2,83.95,84.13,378094.0,83.3123,83.5107,83.2628,83.4413,378094.0
2025-04-28 09:30:00,84.6,84.88,84.42,84.42,82801.0,83.9074,84.1851,83.7289,83.7289,82801.0
2025-04-28 09:35:00,84.49,84.61,84.3,84.48,41365.0,83.7983,83.9174,83.6099,83.7884,41365.0
2025-04-28 09:40:00,84.42,84.58,84.27,84.27,22541.0,83.7289,83.8876,83.5801,83.5801,22541.0
2025-04-28 09:45:00,84.27,84.32,84.1,84.21,63539.0,83.5801,83.6297,83.4115,83.5206,63539.0
2025-04-28 09:50:00,84.21,84.23,84.05,84.12,26640.0,83.5206,83.5405,83.3619,83.4314,26640.0
2025-04-28 09:55:00,84.14,84.25,84.06,84.07,26429.0,83.4512,83.5603,83.3719,83.3818,26429.0
2025-04-28 10:00:00,84.07,84.14,84.04,84.06,48368.0,83.3818,83.4512,83.352,83.3719,48368.0
2025-04-28 10:05:00,84.08,84.21,83.96,83.98,37404.0,83.3917,83.5206,83.2727,83.2925,37404.0
2025-04-28 10:10:00,83.98,84.08,83.87,84.02,47765.0,83.2925,83.3917,83.1834,83.3322,47765.0
2025-04-28 10:15:00,84.04,84.33,84.0,84.33,85782.0,83.352,83.6396,83.3123,83.6396,85782.0
2025-04-28 10:20:00,84.32,84.49,84.29,84.42,44976.0,83.6297,83.7983,83.6,83.7289,44976.0
2025-04-28 10:25:00,84.42,84.48,84.25,84.29,60035.0,83.7289,83.7884,83.5603,83.6,60035.0
2025-04-28 10:30:00,84.28,84.31,84.04,84.15,33854.0,83.5901,83.6198,83.352,83.4611,33854.0
2025-04-28 10:35:00,84.17,84.27,84.1,84.2,19079.0,83.481,83.5801,83.4115,83.5107,19079.0
2025-04-28 10:40:00,84.18,84.33,84.12,84.32,18224.0,83.4909,83.6396,83.4314,83.6297,18224.0
2025-04-28 10:45:00,84.33,84.44,84.3,84.4,26290.0,83.6396,83.7487,83.6099,83.7091,26290.0
2025-04-28 10:50:00,84.4,84.45,84.29,84.38,28097.0,83.7091,83.7587,83.6,83.6892,28097.0
2025-04-28 10:55:00,84.35,84.42,84.33,84.37,13068.0,83.6595,83.7289,83.6396,83.6793,13068.0
2025-04-28 11:00:00,84.37,84.43,84.29,84.42,17377.0,83.6793,83.7388,83.6,83.7289,17377.0
2025-04-28 11:05:00,84.43,84.45,84.27,84.27,12676.0,83.7388,83.7587,83.5801,83.5801,12676.0
2025-04-28 11:10:00,84.31,84.36,84.23,84.33,37968.0,83.6198,83.6694,83.5405,83.6396,37968.0
2025-04-28 11:15:00,84.34,84.35,84.22,84.27,36931.0,83.6496,83.6595,83.5305,83.5801,36931.0
2025-04-28 11:20:00,84.26,84.32,84.11,84.13,21474.0,83.5702,83.6297,83.4214,83.4413,21474.0
2025-04-28 11:25:00,84.13,84.16,84.07,84.12,16710.0,83.4413,83.471,83.3818,83.4314,16710.0
2025-04-28 11:30:00,84.11,84.14,84.02,84.05,13480.0,83.4214,83.4512,83.3322,83.3619,13480.0
2025-04-28 11:35:00,84.04,84.11,84.02,84.03,28706.0,83.352,83.4214,83.3322,83.3421,28706.0
2025-04-28 11:40:00,84.04,84.15,84.04,84.08,12004.0,83.352,83.4611,83.352,83.3917,12004.0
2025-04-28 11:45:00,84.08,84.18,84.02,84.09,35763.0,83.3917,83.4909,83.3322,83.4016,35763.0
2025-04-28 11:50:00,84.08,84.09,83.97,83.97,13960.0,83.3917,83.4016,83.2826,83.2826,13960.0
2025-04-28 11:55:00,83.97,84.0,83.84,83.88,10321.0,83.2826,83.3123,83.1537,83.1933,10321.0
2025-04-28 12:00:00,83.9,83.9,83.75,83.75,10461.0,83.2132,83.2132,83.0644,83.0644,10461.0
2025-04-28 12:05:00,83.75,83.8,83.72,83.75,14692.0,83.0644,83.114,83.0346,83.0644,14692.0
2025-04-28 12:10:00,83.76,83.83,83.75,83.81,29433.0,83.0743,83.1437,83.0644,83.1239,29433.0
2025-04-28 12:15:00,83.81,83.9,83.8,83.84,18674.0,83.1239,83.2132,83.114,83.1537,18674.0
2025-04-28 12:20:00,83.83,83.85,83.76,83.8,12957.0,83.1437,83.1636,83.0743,83.114,12957.0
2025-04-28 12:25:00,83.8,83.8,83.71,83.72,10540.0,83.114,83.114,83.0247,83.0346,10540.0
2025-04-28 12:30:00,83.71,83.75,83.66,83.69,23149.0,83.0247,83.0644,82.9751,83.0049,23149.0
2025-04-28 12:35:00,83.69,83.78,83.67,83.75,31444.0,83.0049,83.0941,82.9851,83.0644,31444.0
2025-04-28 12:40:00,83.75,83.75,83.61,83.62,28151.0,83.0644,83.0644,82.9255,82.9355,28151.0
2025-04-28 12:45:00,83.63,83.72,83.59,83.7,21915.0,82.9454,83.0346,82.9057,83.0148,21915.0
2025-04-28 12:50:00,83.7,83.77,83.67,83.69,30374.0,83.0148,83.0842,82.9851,83.0049,30374.0
2025-04-28 12:55:00,83.69,83.7,83.56,83.62,30178.0,83.0049,83.0148,82.876,82.9355,30178.0
2025-04-28 13:00:00,83.63,83.7,83.62,83.62,17279.0,82.9454,83.0148,82.9355,82.9355,17279.0
2025-04-28 13:05:00,83.61,83.68,83.59,83.66,34687.0,82.9255,82.995,82.9057,82.9751,34687.0
2025-04-28 13:10:00,83.66,83.67,83.55,83.56,25169.0,82.9751,82.9851,82.866,82.876,25169.0
2025-04-28 13:15:00,83.55,83.6,83.53,83.56,19452.0,82.866,82.9156,82.8462,82.876,19452.0
2025-04-28 13:20:00,83.56,83.57,83.46,83.48,20020.0,82.876,82.8859,82.7768,82.7966,20020.0
2025-04-28 13:25:00,83.5,83.55,83.44,83.44,26732.0,82.8164,82.866,82.7569,82.7569,26732.0
2025-04-28 13:30:00,83.43,83.46,83.38,83.45,22130.0,82.747,82.7768,82.6974,82.7669,22130.0
2025-04-28 13:35:00,83.45,83.52,83.39,83.51,20389.0,82.7669,82.8363,82.7073,82.8264,20389.0
2025-04-28 13:40:00,83.5,83.55,83.46,83.5,18452.0,82.8164,82.866,82.7768,82.8164,18452.0
2025-04-28 13:45:00,83.5,83.56,83.46,83.53,20625.0,82.8164,82.876,82.7768,82.8462,20625.0
2025-04-28 13:50:00,83.52,83.61,83.52,83.59,20051.0,82.8363,82.9255,82.8363,82.9057,20051.0
2025-04-28 13:55:00,83.58,83.67,83.58,83.64,10690.0,82.8958,82.9851,82.8958,82.9553,10690.0
2025-04-28 14:00:00,83.66,83.72,83.64,83.68,24005.0,82.9751,83.0346,82.9553,82.995,24005.0
2025-04-28 14:05:00,83.7,83.75,83.68,83.75,13383.0,83.0148,83.0644,82.995,83.0644,13383.0
2025-04-28 14:10:00,83.74,83.76,83.68,83.75,17913.0,83.0545,83.0743,82.995,83.0644,17913.0
2025-04-28 14:15:00,83.75,83.77,83.71,83.73,16977.0,83.0644,83.0842,83.0247,83.0446,16977.0
2025-04-28 14:20:00,83.74,83.9,83.73,83.89,27679.0,83.0545,83.2132,83.0446,83.2032,27679.0
2025-04-28 14:25:00,83.89,83.96,83.87,83.93,23513.0,83.2032,83.2727,83.1834,83.2429,23513.0
2025-04-28 14:30:00,83.93,83.96,83.86,83.87,17657.0,83.2429,83.2727,83.1735,83.1834,17657.0
2025-04-28 14:35:00,83.86,83.91,83.82,83.86,13419.0,83.1735,83.2231,83.1338,83.1735,13419.0
2025-04-28 14:40:00,83.85,83.89,83.79,83.81,15801.0,83.1636,83.2032,83.1041,83.1239,15801.0
2025-04-28 14:45:00,83.81,83.86,83.79,83.83,13596.0,83.1239,83.1735,83.1041,83.1437,13596.0
2025-04-28 14:50:00,83.84,83.85,83.79,83.82,13296.0,83.1537,83.1636,83.1041,83.1338,13296.0
2025-04-28 14:55:00,83.81,83.83,83.72,83.73,19395.0,83.1239,83.1437,83.0346,83.0446,19395.0
2025-04-28 15:00:00,83.74,83.84,83.74,83.81,16179.0,83.0545,83.1537,83.0545,83.1239,16179.0
2025-04-28 15:05:00,83.81,83.95,83.79,83.93,44441.0,83.1239,83.2628,83.1041,83.2429,44441.0
2025-04-28 15:10:00,83.92,83.93,83.85,83.92,27029.0,83.233,83.2429,83.1636,83.233,27029.0
2025-04-28 15:15:00,83.92,83.96,83.89,83.95,28480.0,83.233,83.2727,83.2032,83.2628,28480.0
2025-04-28 15:20:00,83.95,84.06,83.94,84.01,34639.0,83.2628,83.3719,83.2528,83.3223,34639.0
2025-04-28 15:25:00,84.04,84.06,83.95,83.97,25549.0,83.352,83.3719,83.2628,83.2826,25549.0
2025-04-28 15:30:00,83.97,84.01,83.9,83.95,31063.0,83.2826,83.3223,83.2132,83.2628,31063.0
2025-04-28 15:35:00,83.94,84.02,83.86,83.9,49738.0,83.2528,83.3322,83.1735,83.2132,49738.0
2025-04-28 15:40:00,83.9,84.0,83.87,83.98,65698.0,83.2132,83.3123,83.1834,83.2925,65698.0
2025-04-28 15:45:00,83.98,84.13,83.98,84.1,50241.0,83.2925,83.4413,83.2925,83.4115,50241.0
2025-04-28 15:50:00,84.12,84.23,84.04,84.07,60768.0,83.4314,83.5405,83.352,83.3818,60768.0
2025-04-28 15:55:00,84.08,84.14,83.96,84.0,254832.0,83.3917,83.4512,83.2727,83.3123,254832.0
2025-04-29 09:30:00,84.0,84.18,83.81,84.18,90057.0,83.3123,83.4909,83.1239,83.4909,90057.0
2025-04-29 09:35:00,84.14,84.19,83.89,83.96,36752.0,83.4512,83.5008,83.2032,83.2727,36752.0
2025-04-29 09:40:00,83.96,84.14,83.94,84.05,21903.0,83.2727,83.4512,83.2528,83.3619,21903.0
2025-04-29 09:45:00,84.07,84.17,84.0,84.12,21134.0,83.3818,83.481,83.3123,83.4314,21134.0
2025-04-29 09:50:00,84.12,84.23,84.05,84.08,21659.0,83.4314,83.5405,83.3619,83.3917,21659.0
2025-04-29 09:55:00,84.07,84.19,83.97,83.97,22724.0,83.3818,83.5008,83.2826,83.2826,22724.0
2025-04-29 10:00:00,83.96,84.2,83.92,84.17,38726.0,83.2727,83.5107,83.233,83.481,38726.0
2025-04-29 10:05:00,84.22,84.37,84.21,84.29,11448.0,83.5305,83.6793,83.5206,83.6,11448.0
2025-04-29 10:10:00,84.32,84.35,84.2,84.22,10714.0,83.6297,83.6595,83.5107,83.5305,10714.0
2025-04-29 10:15:00,84.19,84.21,84.02,84.04,19778.0,83.5008,83.5206,83.3322,83.352,19778.0
2025-04-29 10:20:00,84.05,84.06,83.88,83.89,12664.0,83.3619,83.3719,83.1933,83.2032,12664.0
2025-04-29 10:25:00,83.9,83.98,83.89,83.98,8668.0,83.2132,83.2925,83.2032,83.2925,8668.0
2025-04-29 10:30:00,83.98,83.99,83.91,83.92,13436.0,83.2925,83.3024,83.2231,83.233,13436.0
2025-04-29 10:35:00,83.92,84.1,83.92,84.05,11839.0,83.233,83.4115,83.233,83.3619,11839.0
2025-04-29 10:40:00,84.06,84.1,84.03,84.1,7855.0,83.3719,83.4115,83.3421,83.4115,7855.0
2025-04-29 10:45:00,84.1,84.25,84.1,84.21,21459.0,83.4115,83.5603,83.4115,83.5206,21459.0
2025-04-29 10:50:00,84.22,84.25,84.07,84.23,28310.0,83.5305,83.5603,83.3818,83.5405,28310.0
2025-04-29 10:55:00,84.23,84.36,84.22,84.36,20266.0,83.5405,83.6694,83.5305,83.6694,20266.0
2025-04-29 11:00:00,84.36,84.45,84.27,84.34,51033.0,83.6694,83.7587,83.5801,83.6496,51033.0
2025-04-29 11:05:00,84.36,84.43,84.32,84.39,48452.0,83.6694,83.7388,83.6297,83.6992,48452.0
2025-04-29 11:10:00,84.42,84.53,84.37,84.53,27753.0,83.7289,83.838,83.6793,83.838,27753.0
2025-04-29 11:15:00,84.51,84.54,84.27,84.3,36747.0,83.8182,83.8479,83.5801,83.6099,36747.0
2025-04-29 11:20:00,84.3,84.39,84.24,84.37,17819.0,83.6099,83.6992,83.5504,83.6793,17819.0
2025-04-29 11:25:00,84.38,84.6,84.34,84.53,35820.0,83.6892,83.9074,83.6496,83.838,35820.0
2025-04-29 11:30:00,84.53,84.55,84.44,84.49,29217.0,83.838,83.8578,83.7487,83.7983,29217.0
2025-04-29 11:35:00,84.47,84.59,84.44,84.53,26499.0,83.7785,83.8975,83.7487,83.838,26499.0
2025-04-29 11:40:00,84.53,84.78,84.53,84.72,22151.0,83.838,84.086,83.838,84.0265,22151.0
2025-04-29 11:45:00,84.73,84.85,84.7,84.82,22876.0,84.0364,84.1554,84.0066,84.1256,22876.0
2025-04-29 11:50:00,84.83,84.85,84.72,84.73,28129.0,84.1356,84.1554,84.0265,84.0364,28129.0
2025-04-29 11:55:00,84.73,84.74,84.63,84.67,18773.0,84.0364,84.0463,83.9372,83.9769,18773.0
2025-04-29 12:00:00,84.69,84.83,84.65,84.82,15157.0,83.9967,84.1356,83.957,84.1256,15157.0
2025-04-29 12:05:00,84.81,84.85,84.79,84.82,8461.0,84.1157,84.1554,84.0959,84.1256,8461.0
2025-04-29 12:10:00,84.84,84.9,84.83,84.9,11145.0,84.1455,84.205,84.1356,84.205,11145.0
2025-04-29 12:15:00,84.9,84.94,84.82,84.87,18551.0,84.205,84.2447,84.1256,84.1752,18551.0
2025-04-29 12:20:00,84.86,84.89,84.82,84.88,10436.0,84.1653,84.1951,84.1256,84.1851,10436.0
2025-04-29 12:25:00,84.89,84.97,84.87,84.97,14274.0,84.1951,84.2744,84.1752,84.2744,14274.0
2025-04-29 12:30:00,84.96,84.97,84.87,84.92,11689.0,84.2645,84.2744,84.1752,84.2248,11689.0
2025-04-29 12:35:00,84.95,84.97,84.88,84.92,14432.0,84.2546,84.2744,84.1851,84.2248,14432.0
2025-04-29 12:40:00,84.92,84.97,84.92,84.95,16843.0,84.2248,84.2744,84.2248,84.2546,16843.0
2025-04-29 12:45:00,84.97,84.99,84.77,84.81,15385.0,84.2744,84.2942,84.076,84.1157,15385.0
2025-04-29 12:50:00,84.83,84.86,84.74,84.86,17499.0,84.1356,84.1653,84.0463,84.1653,17499.0
2025-04-29 12:55:00,84.84,84.85,84.58,84.62,83114.0,84.1455,84.1554,83.8876,83.9273,83114.0
2025-04-29 13:00:00,84.61,84.68,84.57,84.64,12701.0,83.9174,83.9868,83.8777,83.9471,12701.0
2025-04-29 13:05:00,84.64,84.7,84.61,84.61,7549.0,83.9471,84.0066,83.9174,83.9174,7549.0
2025-04-29 13:10:00,84.62,84.66,84.58,84.64,8967.0,83.9273,83.9669,83.8876,83.9471,8967.0
2025-04-29 13:15:00,84.65,84.68,84.57,84.68,15166.0,83.957,83.9868,83.8777,83.9868,15166.0
2025-04-29 13:20:00,84.66,84.74,84.66,84.74,6704.0,83.9669,84.0463,83.9669,84.0463,6704.0
2025-04-29 13:25:00,84.73,84.78,84.69,84.73,12480.0,84.0364,84.086,83.9967,84.0364,12480.0
2025-04-29 13:30:00,84.73,84.76,84.68,84.7,32066.0,84.0364,84.0661,83.9868,84.0066,32066.0
2025-04-29 13:35:00,84.7,84.81,84.7,84.81,9516.0,84.0066,84.1157,84.0066,84.1157,9516.0
2025-04-29 13:40:00,84.81,84.87,84.8,84.84,14577.0,84.1157,84.1752,84.1058,84.1455,14577.0
2025-04-29 13:45:00,84.81,84.95,84.81,84.91,19986.0,84.1157,84.2546,84.1157,84.2149,19986.0
2025-04-29 13:50:00,84.89,84.91,84.83,84.84,16410.0,84.1951,84.2149,84.1356,84.1455,16410.0
2025-04-29 13:55:00,84.85,84.92,84.83,84.86,10710.0,84.1554,84.2248,84.1356,84.1653,10710.0
2025-04-29 14:00:00,84.85,84.94,84.85,84.93,16687.0,84.1554,84.2447,84.1554,84.2347,16687.0
2025-04-29 14:05:00,84.95,84.98,84.85,84.88,26136.0,84.2546,84.2843,84.1554,84.1851,26136.0
2025-04-29 14:10:00,84.86,84.95,84.84,84.93,13980.0,84.1653,84.2546,84.1455,84.2347,13980.0
2025-04-29 14:15:00,84.95,85.0,84.9,84.91,10923.0,84.2546,84.3042,84.205,84.2149,10923.0
2025-04-29 14:20:00,84.91,84.91,84.83,84.88,18316.0,84.2149,84.2149,84.1356,84.1851,18316.0
2025-04-29 14:25:00,84.88,84.99,84.82,84.96,25883.0,84.1851,84.2942,84.1256,84.2645,25883.0
2025-04-29 14:30:00,84.95,85.04,84.94,85.03,21262.0,84.2546,84.3438,84.2447,84.3339,21262.0
2025-04-29 14:35:00,85.03,85.07,85.01,85.07,44188.0,84.3339,84.3736,84.3141,84.3736,44188.0
2025-04-29 14:40:00,85.06,85.08,85.01,85.03,21964.0,84.3637,84.3835,84.3141,84.3339,21964.0
2025-04-29 14:45:00,85.02,85.03,84.89,84.9,26024.0,84.324,84.3339,84.1951,84.205,26024.0
2025-04-29 14:50:00,84.89,84.93,84.85,84.91,13516.0,84.1951,84.2347,84.1554,84.2149,13516.0
2025-04-29 14:55:00,84.91,84.92,84.81,84.83,16848.0,84.2149,84.2248,84.1157,84.1356,16848.0
2025-04-29 15:00:00,84.83,84.89,84.8,84.83,20046.0,84.1356,84.1951,84.1058,84.1356,20046.0
2025-04-29 15:05:00,84.84,84.94,84.8,84.87,74250.0,84.1455,84.2447,84.1058,84.1752,74250.0
2025-04-29 15:10:00,84.9,84.96,84.89,84.92,20452.0,84.205,84.2645,84.1951,84.2248,20452.0
2025-04-29 15:15:00,84.93,84.94,84.9,84.92,29825.0,84.2347,84.2447,84.205,84.2248,29825.0
2025-04-29 15:20:00,84.92,84.94,84.89,84.92,22465.0,84.2248,84.2447,84.1951,84.2248,22465.0
2025-04-29 15:25:00,84.92,84.94,84.82,84.85,30597.0,84.2248,84.2447,84.1256,84.1554,30597.0
2025-04-29 15:30:00,84.86,84.89,84.81,84.86,19786.0,84.1653,84.1951,84.1157,84.1653,19786.0
2025-04-29 15:35:00,84.85,84.9,84.83,84.86,42371.0,84.1554,84.205,84.1356,84.1653,42371.0
2025-04-29 15:40:00,84.86,84.88,84.8,84.84,37737.0,84.1653,84.1851,84.1058,84.1455,37737.0
2025-04-29 15:45:00,84.85,85.0,84.85,84.98,69593.0,84.1554,84.3042,84.1554,84.2843,69593.0
2025-04-29 15:50:00,85.01,85.02,84.73,84.75,117141.0,84.3141,84.324,84.0364,84.0562,117141.0
2025-04-29 15:55:00,84.75,84.8,84.58,84.58,563527.0,84.0562,84.1058,83.8876,83.8876,563527.0
2025-04-30 09:30:00,84.98,85.0,84.49,84.8,92833.0,84.2843,84.3042,83.7983,84.1058,92833.0
2025-04-30 09:35:00,84.86,84.92,84.47,84.59,18824.0,84.1653,84.2248,83.7785,83.8975,18824.0
2025-04-30 09:40:00,84.56,84.63,84.36,84.49,30817.0,83.8678,83.9372,83.6694,83.7983,30817.0
2025-04-30 09:45:00,84.43,84.48,84.26,84.26,22161.0,83.7388,83.7884,83.5702,83.5702,22161.0
2025-04-30 09:50:00,84.25,84.25,83.97,84.0,37900.0,83.5603,83.5603,83.2826,83.3123,37900.0
2025-04-30 09:55:00,84.02,84.1,83.87,84.02,37861.0,83.3322,83.4115,83.1834,83.3322,37861.0
2025-04-30 10:00:00,84.04,84.2,83.96,84.03,53062.0,83.352,83.5107,83.2727,83.3421,53062.0
2025-04-30 10:05:00,84.04,84.13,83.95,84.02,31082.0,83.352,83.4413,83.2628,83.3322,31082.0
2025-04-30 10:10:00,84.01,84.06,83.94,84.03,24729.0,83.3223,83.3719,83.2528,83.3421,24729.0
2025-04-30 10:15:00,84.04,84.05,83.92,83.97,21059.0,83.352,83.3619,83.233,83.2826,21059.0
2025-04-30 10:20:00,83.95,83.97,83.83,83.9,16997.0,83.2628,83.2826,83.1437,83.2132,16997.0
2025-04-30 10:25:00,83.91,84.01,83.9,83.96,19099.0,83.2231,83.3223,83.2132,83.2727,19099.0
2025-04-30 10:30:00,83.96,84.07,83.91,83.92,17659.0,83.2727,83.3818,83.2231,83.233,17659.0
2025-04-30 10:35:00,83.91,83.91,83.68,83.76,31708.0,83.2231,83.2231,82.995,83.0743,31708.0
2025-04-30 10:40:00,83.76,83.96,83.7,83.92,14546.0,83.0743,83.2727,83.0148,83.233,14546.0
2025-04-30 10:45:00,83.92,84.01,83.91,84.0,18844.0,83.233,83.3223,83.2231,83.3123,18844.0
2025-04-30 10:50:00,83.99,84.1,83.91,83.94,68147.0,83.3024,83.4115,83.2231,83.2528,68147.0
2025-04-30 10:55:00,83.95,84.0,83.89,83.9,24660.0,83.2628,83.3123,83.2032,83.2132,24660.0
2025-04-30 11:00:00,83.92,84.05,83.91,84.02,24413.0,83.233,83.3619,83.2231,83.3322,24413.0
2025-04-30 11:05:00,84.01,84.13,83.99,84.06,22934.0,83.3223,83.4413,83.3024,83.3719,22934.0
2025-04-30 11:10:00,84.06,84.14,84.05,84.12,17550.0,83.3719,83.4512,83.3619,83.4314,17550.0
2025-04-30 11:15:00,84.12,84.16,84.09,84.15,12166.0,83.4314,83.471,83.4016,83.4611,12166.0
2025-04-30 11:20:00,84.14,84.19,84.08,84.11,25835.0,83.4512,83.5008,83.3917,83.4214,25835.0
2025-04-30 11:25:00,84.1,84.15,84.01,84.09,19916.0,83.4115,83.4611,83.3223,83.4016,19916.0
2025-04-30 11:30:00,84.09,84.15,83.97,84.15,16308.0,83.4016,83.4611,83.2826,83.4611,16308.0
2025-04-30 11:35:00,84.12,84.15,84.07,84.11,19234.0,83.4314,83.4611,83.3818,83.4214,19234.0
2025-04-30 11:40:00,84.12,84.26,84.11,84.23,38272.0,83.4314,83.5702,83.4214,83.5405,38272.0
2025-04-30 11:45:00,84.21,84.24,84.16,84.18,21454.0,83.5206,83.5504,83.471,83.4909,21454.0
2025-04-30 11:50:00,84.2,84.3,84.13,84.14,17943.0,83.5107,83.6099,83.4413,83.4512,17943.0
2025-04-30 11:55:00,84.13,84.17,84.05,84.14,16059.0,83.4413,83.481,83.3619,83.4512,16059.0
2025-04-30 12:00:00,84.14,84.17,84.11,84.15,16934.0,83.4512,83.481,83.4214,83.4611,16934.0
2025-04-30 12:05:00,84.15,84.25,84.15,84.2,14908.0,83.4611,83.5603,83.4611,83.5107,14908.0
2025-04-30 12:10:00,84.18,84.21,84.07,84.09,23935.0,83.4909,83.5206,83.3818,83.4016,23935.0
2025-04-30 12:15:00,84.07,84.16,84.07,84.15,15434.0,83.3818,83.471,83.3818,83.4611,15434.0
2025-04-30 12:20:00,84.16,84.17,84.04,84.08,23437.0,83.471,83.481,83.352,83.3917,23437.0
2025-04-30 12:25:00,84.06,84.09,84.02,84.04,11252.0,83.3719,83.4016,83.3322,83.352,11252.0
2025-04-30 12:30:00,84.03,84.1,84.0,84.09,19338.0,83.3421,83.4115,83.3123,83.4016,19338.0
2025-04-30 12:35:00,84.07,84.22,84.05,84.22,27074.0,83.3818,83.5305,83.3619,83.5305,27074.0
2025-04-30 12:40:00,84.21,84.23,84.18,84.2,17018.0,83.5206,83.5405,83.4909,83.5107,17018.0
2025-04-30 12:45:00,84.2,84.27,84.19,84.24,24258.0,83.5107,83.5801,83.5008,83.5504,24258.0
2025-04-30 12:50:00,84.25,84.29,84.22,84.25,33375.0,83.5603,83.6,83.5305,83.5603,33375.0
2025-04-30 12:55:00,84.25,84.3,84.22,84.25,23130.0,83.5603,83.6099,83.5305,83.5603,23130.0
2025-04-30 13:00:00,84.25,84.27,84.23,84.23,16259.0,83.5603,83.5801,83.5405,83.5405,16259.0
2025-04-30 13:05:00,84.23,84.26,84.17,84.2,10500.0,83.5405,83.5702,83.481,83.5107,10500.0
2025-04-30 13:10:00,84.19,84.19,84.06,84.15,12882.0,83.5008,83.5008,83.3719,83.4611,12882.0
2025-04-30 13:15:00,84.16,84.21,84.14,84.19,11922.0,83.471,83.5206,83.4512,83.5008,11922.0
2025-04-30 13:20:00,84.19,84.21,84.19,84.19,20755.0,83.5008,83.5206,83.5008,83.5008,20755.0
2025-04-30 13:25:00,84.18,84.32,84.18,84.3,46393.0,83.4909,83.6297,83.4909,83.6099,46393.0
2025-04-30 13:30:00,84.28,84.31,84.28,84.3,37815.0,83.5901,83.6198,83.5901,83.6099,37815.0
2025-04-30 13:35:00,84.3,84.41,84.29,84.37,25988.0,83.6099,83.719,83.6,83.6793,25988.0
2025-04-30 13:40:00,84.37,84.42,84.34,84.41,20295.0,83.6793,83.7289,83.6496,83.719,20295.0
2025-04-30 13:45:00,84.41,84.43,84.33,84.34,20814.0,83.719,83.7388,83.6396,83.6496,20814.0
2025-04-30 13:50:00,84.33,84.41,84.32,84.35,13802.0,83.6396,83.719,83.6297,83.6595,13802.0
2025-04-30 13:55:00,84.34,84.37,84.25,84.28,18459.0,83.6496,83.6793,83.5603,83.5901,18459.0
2025-04-30 14:00:00,84.28,84.29,84.17,84.19,28970.0,83.5901,83.6,83.481,83.5008,28970.0
2025-04-30 14:05:00,84.19,84.43,84.12,84.16,65540.0,83.5008,83.7388,83.4314,83.471,65540.0
2025-04-30 14:10:00,84.17,84.35,84.17,84.25,22366.0,83.481,83.6595,83.481,83.5603,22366.0
2025-04-30 14:15:00,84.25,84.37,84.23,84.26,20016.0,83.5603,83.6793,83.5405,83.5702,20016.0
2025-04-30 14:20:00,84.27,84.29,84.17,84.19,19778.0,83.5801,83.6,83.481,83.5008,19778.0
2025-04-30 14:25:00,84.2,84.22,83.99,84.09,35670.0,83.5107,83.5305,83.3024,83.4016,35670.0
2025-04-30 14:30:00,84.07,84.14,84.05,84.08,22912.0,83.3818,83.4512,83.3619,83.3917,22912.0
2025-04-30 14:35:00,84.07,84.09,83.97,84.0,27596.0,83.3818,83.4016,83.2826,83.3123,27596.0
2025-04-30 14:40:00,83.99,84.03,83.95,83.98,26202.0,83.3024,83.3421,83.2628,83.2925,26202.0
2025-04-30 14:45:00,83.99,84.13,83.99,84.12,28327.0,83.3024,83.4413,83.3024,83.4314,28327.0
2025-04-30 14:50:00,84.12,84.16,84.07,84.09,18822.0,83.4314,83.471,83.3818,83.4016,18822.0
2025-04-30 14:55:00,84.08,84.12,84.05,84.07,33774.0,83.3917,83.4314,83.3619,83.3818,33774.0
2025-04-30 15:00:00,84.07,84.13,84.06,84.09,41735.0,83.3818,83.4413,83.3719,83.4016,41735.0
2025-04-30 15:05:00,84.09,84.12,84.07,84.09,31219.0,83.4016,83.4314,83.3818,83.4016,31219.0
2025-04-30 15:10:00,84.09,84.16,84.07,84.15,28788.0,83.4016,83.471,83.3818,83.4611,28788.0
2025-04-30 15:15:00,84.16,84.19,84.08,84.11,53974.0,83.471,83.5008,83.3917,83.4214,53974.0
2025-04-30 15:20:00,84.09,84.13,84.06,84.08,42911.0,83.4016,83.4413,83.3719,83.3917,42911.0
2025-04-30 15:25:00,84.07,84.08,84.01,84.03,30853.0,83.3818,83.3917,83.3223,83.3421,30853.0
2025-04-30 15:30:00,84.03,84.05,83.94,83.96,50116.0,83.3421,83.3619,83.2528,83.2727,50116.0
2025-04-30 15:35:00,83.97,83.98,83.88,83.89,76079.0,83.2826,83.2925,83.1933,83.2032,76079.0
2025-04-30 15:40:00,83.9,84.06,83.9,84.01,89180.0,83.2132,83.3719,83.2132,83.3223,89180.0
2025-04-30 15:45:00,84.02,84.47,84.01,84.44,135069.0,83.3322,83.7785,83.3223,83.7487,135069.0
2025-04-30 15:50:00,84.43,84.69,84.38,84.53,192162.0,83.7388,83.9967,83.6892,83.838,192162.0
2025-04-30 15:55:00,84.53,84.75,84.5,84.7,737513.0,83.838,84.0562,83.8083,84.0066,737513.0
2025-05-01 09:30:00,84.2,84.48,82.95,83.3,90327.0,83.5107,83.7884,82.2709,82.6181,90327.0
2025-05-01 09:35:00,83.28,83.72,83.17,83.54,100608.0,82.5982,83.0346,82.4891,82.8561,100608.0
2025-05-01 09:40:00,83.58,83.77,83.34,83.37,44365.0,82.8958,83.0842,82.6578,82.6875,44365.0
2025-05-01 09:45:00,83.4,83.59,83.24,83.59,110628.0,82.7173,82.9057,82.5586,82.9057,110628.0
2025-05-01 09:50:00,83.59,83.99,83.59,83.96,53035.0,82.9057,83.3024,82.9057,83.2727,53035.0
2025-05-01 09:55:00,83.96,84.1,83.9,83.96,66498.0,83.2727,83.4115,83.2132,83.2727,66498.0
2025-05-01 10:00:00,84.06,84.19,83.91,84.16,39090.0,83.3719,83.5008,83.2231,83.471,39090.0
2025-05-01 10:05:00,84.15,84.15,83.96,84.15,21178.0,83.4611,83.4611,83.2727,83.4611,21178.0
2025-05-01 10:10:00,84.17,84.19,84.07,84.19,23593.0,83.481,83.5008,83.3818,83.5008,23593.0
2025-05-01 10:15:00,84.17,84.24,84.08,84.15,22001.0,83.481,83.5504,83.3917,83.4611,22001.0
2025-05-01 10:20:00,84.14,84.21,84.11,84.15,15771.0,83.4512,83.5206,83.4214,83.4611,15771.0
2025-05-01 10:25:00,84.18,84.27,84.11,84.22,36138.0,83.4909,83.5801,83.4214,83.5305,36138.0
2025-05-01 10:30:00,84.23,84.23,83.99,84.02,26426.0,83.5405,83.5405,83.3024,83.3322,26426.0
2025-05-01 10:35:00,84.01,84.11,83.97,84.11,42299.0,83.3223,83.4214,83.2826,83.4214,42299.0
2025-05-01 10:40:00,84.09,84.09,83.98,83.98,37567.0,83.4016,83.4016,83.2925,83.2925,37567.0
2025-05-01 10:45:00,83.98,84.05,83.93,83.98,41343.0,83.2925,83.3619,83.2429,83.2925,41343.0
2025-05-01 10:50:00,83.98,84.05,83.93,83.96,43520.0,83.2925,83.3619,83.2429,83.2727,43520.0
2025-05-01 10:55:00,83.97,84.06,83.94,83.98,38421.0,83.2826,83.3719,83.2528,83.2925,38421.0
2025-05-01 11:00:00,83.98,84.01,83.88,83.96,42346.0,83.2925,83.3223,83.1933,83.2727,42346.0
2025-05-01 11:05:00,83.97,84.0,83.85,83.92,31319.0,83.2826,83.3123,83.1636,83.233,31319.0
2025-05-01 11:10:00,83.91,83.91,83.8,83.87,26449.0,83.2231,83.2231,83.114,83.1834,26449.0
2025-05-01 11:15:00,83.87,83.93,83.77,83.79,36164.0,83.1834,83.2429,83.0842,83.1041,36164.0
2025-05-01 11:20:00,83.79,83.8,83.7,83.73,30545.0,83.1041,83.114,83.0148,83.0446,30545.0
2025-05-01 11:25:00,83.74,83.86,83.7,83.76,39928.0,83.0545,83.1735,83.0148,83.0743,39928.0
2025-05-01 11:30:00,83.76,83.82,83.7,83.77,22068.0,83.0743,83.1338,83.0148,83.0842,22068.0
2025-05-01 11:35:00,83.79,83.88,83.76,83.84,23688.0,83.1041,83.1933,83.0743,83.1537,23688.0
2025-05-01 11:40:00,83.85,83.92,83.78,83.84,32347.0,83.1636,83.233,83.0941,83.1537,32347.0
2025-05-01 11:45:00,83.82,83.94,83.76,83.81,63261.0,83.1338,83.2528,83.0743,83.1239,63261.0
2025-05-01 11:50:00,83.81,83.9,83.76,83.81,31382.0,83.1239,83.2132,83.0743,83.1239,31382.0
2025-05-01 11:55:00,83.79,83.82,83.61,83.69,36087.0,83.1041,83.1338,82.9255,83.0049,36087.0
2025-05-01 12:00:00,83.69,83.71,83.55,83.64,28020.0,83.0049,83.0247,82.866,82.9553,28020.0
2025-05-01 12:05:00,83.65,83.73,83.62,83.68,27061.0,82.9652,83.0446,82.9355,82.995,27061.0
2025-05-01 12:10:00,83.68,83.68,83.49,83.49,30058.0,82.995,82.995,82.8065,82.8065,30058.0
2025-05-01 12:15:00,83.49,83.51,83.4,83.51,23884.0,82.8065,82.8264,82.7173,82.8264,23884.0
2025-05-01 12:20:00,83.51,83.55,83.42,83.44,23882.0,82.8264,82.866,82.7371,82.7569,23882.0
2025-05-01 12:25:00,83.43,83.56,83.43,83.52,33085.0,82.747,82.876,82.747,82.8363,33085.0
2025-05-01 12:30:00,83.52,83.62,83.5,83.62,13722.0,82.8363,82.9355,82.8164,82.9355,13722.0
2025-05-01 12:35:00,83.62,83.63,83.55,83.6,20725.0,82.9355,82.9454,82.866,82.9156,20725.0
2025-05-01 12:40:00,83.6,83.64,83.54,83.62,16758.0,82.9156,82.9553,82.8561,82.9355,16758.0
2025-05-01 12:45:00,83.59,83.6,83.48,83.48,13502.0,82.9057,82.9156,82.7966,82.7966,13502.0
2025-05-01 12:50:00,83.49,83.56,83.45,83.52,15330.0,82.8065,82.876,82.7669,82.8363,15330.0
2025-05-01 12:55:00,83.51,83.59,83.49,83.53,13762.0,82.8264,82.9057,82.8065,82.8462,13762.0
2025-05-01 13:00:00,83.55,83.72,83.54,83.72,8389.0,82.866,83.0346,82.8561,83.0346,8389.0
2025-05-01 13:05:00,83.73,83.82,83.68,83.75,33156.0,83.0446,83.1338,82.995,83.0644,33156.0
2025-05-01 13:10:00,83.77,83.79,83.72,83.75,38527.0,83.0842,83.1041,83.0346,83.0644,38527.0
2025-05-01 13:15:00,83.75,83.88,83.73,83.85,32962.0,83.0644,83.1933,83.0446,83.1636,32962.0
2025-05-01 13:20:00,83.85,83.89,83.83,83.86,15087.0,83.1636,83.2032,83.1437,83.1735,15087.0
2025-05-01 13:25:00,83.86,83.89,83.79,83.88,15651.0,83.1735,83.2032,83.1041,83.1933,15651.0
2025-05-01 13:30:00,83.89,83.97,83.88,83.96,22927.0,83.2032,83.2826,83.1933,83.2727,22927.0
2025-05-01 13:35:00,83.98,83.98,83.9,83.9,28475.0,83.2925,83.2925,83.2132,83.2132,28475.0
2025-05-01 13:40:00,83.89,83.89,83.73,83.76,18826.0,83.2032,83.2032,83.0446,83.0743,18826.0
2025-05-01 13:45:00,83.75,83.78,83.71,83.76,12927.0,83.0644,83.0941,83.0247,83.0743,12927.0
2025-05-01 13:50:00,83.76,83.79,83.68,83.68,14323.0,83.0743,83.1041,82.995,82.995,14323.0
2025-05-01 13:55:00,83.7,83.72,83.66,83.71,13666.0,83.0148,83.0346,82.9751,83.0247,13666.0
2025-05-01 14:00:00,83.7,83.78,83.7,83.77,23235.0,83.0148,83.0941,83.0148,83.0842,23235.0
2025-05-01 14:05:00,83.77,83.91,83.75,83.86,18485.0,83.0842,83.2231,83.0644,83.1735,18485.0
2025-05-01 14:10:00,83.87,83.96,83.86,83.91,21916.0,83.1834,83.2727,83.1735,83.2231,21916.0
2025-05-01 14:15:00,83.9,83.99,83.9,83.94,17233.0,83.2132,83.3024,83.2132,83.2528,17233.0
2025-05-01 14:20:00,83.95,83.96,83.83,83.84,21291.0,83.2628,83.2727,83.1437,83.1537,21291.0
2025-05-01 14:25:00,83.85,83.87,83.77,83.85,22861.0,83.1636,83.1834,83.0842,83.1636,22861.0
2025-05-01 14:30:00,83.86,83.97,83.85,83.92,24329.0,83.1735,83.2826,83.1636,83.233,24329.0
2025-05-01 14:35:00,83.93,83.93,83.84,83.89,29237.0,83.2429,83.2429,83.1537,83.2032,29237.0
2025-05-01 14:40:00,83.89,83.95,83.88,83.9,28163.0,83.2032,83.2628,83.1933,83.2132,28163.0
2025-05-01 14:45:00,83.9,83.95,83.83,83.83,40730.0,83.2132,83.2628,83.1437,83.1437,40730.0
2025-05-01 14:50:00,83.83,83.85,83.75,83.76,45320.0,83.1437,83.1636,83.0644,83.0743,45320.0
2025-05-01 14:55:00,83.75,83.77,83.68,83.68,28301.0,83.0644,83.0842,82.995,82.995,28301.0
2025-05-01 15:00:00,83.69,83.74,83.65,83.74,33745.0,83.0049,83.0545,82.9652,83.0545,33745.0
2025-05-01 15:05:00,83.73,83.74,83.68,83.71,35559.0,83.0446,83.0545,82.995,83.0247,35559.0
2025-05-01 15:10:00,83.71,83.71,83.6,83.67,39935.0,83.0247,83.0247,82.9156,82.9851,39935.0
2025-05-01 15:15:00,83.67,83.69,83.61,83.62,59799.0,82.9851,83.0049,82.9255,82.9355,59799.0
2025-05-01 15:20:00,83.62,83.72,83.59,83.61,78132.0,82.9355,83.0346,82.9057,82.9255,78132.0
2025-05-01 15:25:00,83.61,83.74,83.6,83.7,78377.0,82.9255,83.0545,82.9156,83.0148,78377.0
2025-05-01 15:30:00,83.72,83.76,83.65,83.71,78539.0,83.0346,83.0743,82.9652,83.0247,78539.0
2025-05-01 15:35:00,83.71,83.74,83.64,83.67,75626.0,83.0247,83.0545,82.9553,82.9851,75626.0
2025-05-01 15:40:00,83.66,83.68,83.56,83.67,77669.0,82.9751,82.995,82.876,82.9851,77669.0
2025-05-01 15:45:00,83.67,83.84,83.63,83.8,104480.0,82.9851,83.1537,82.9454,83.114,104480.0
2025-05-01 15:50:00,83.8,83.81,83.53,83.59,132536.0,83.114,83.1239,82.8462,82.9057,132536.0
2025-05-01 15:55:00,83.6,83.6,83.34,83.52,647117.0,82.9156,82.9156,82.6578,82.8363,647117.0
2025-05-02 09:30:00,84.48,84.74,83.88,84.11,89222.0,83.7884,84.0463,83.1933,83.4214,89222.0
2025-05-02 09:35:00,84.22,84.57,84.07,84.39,13758.0,83.5305,83.8777,83.3818,83.6992,13758.0
2025-05-02 09:40:00,84.42,84.63,84.27,84.55,21652.0,83.7289,83.9372,83.5801,83.8578,21652.0
2025-05-02 09:45:00,84.58,84.58,84.33,84.33,38866.0,83.8876,83.8876,83.6396,83.6396,38866.0
2025-05-02 09:50:00,84.35,84.38,84.22,84.34,57458.0,83.6595,83.6892,83.5305,83.6496,57458.0
2025-05-02 09:55:00,84.31,84.37,84.22,84.31,28726.0,83.6198,83.6793,83.5305,83.6198,28726.0
2025-05-02 10:00:00,84.28,84.36,84.09,84.11,26699.0,83.5901,83.6694,83.4016,83.4214,26699.0
2025-05-02 10:05:00,84.1,84.18,84.07,84.11,22062.0,83.4115,83.4909,83.3818,83.4214,22062.0
2025-05-02 10:10:00,84.12,84.24,84.08,84.15,44289.0,83.4314,83.5504,83.3917,83.4611,44289.0
2025-05-02 10:15:00,84.19,84.22,84.11,84.16,37194.0,83.5008,83.5305,83.4214,83.471,37194.0
2025-05-02 10:20:00,84.15,84.26,84.06,84.22,26381.0,83.4611,83.5702,83.3719,83.5305,26381.0
2025-05-02 10:25:00,84.22,84.3,84.18,84.23,28162.0,83.5305,83.6099,83.4909,83.5405,28162.0
2025-05-02 10:30:00,84.23,84.26,84.08,84.16,32078.0,83.5405,83.5702,83.3917,83.471,32078.0
2025-05-02 10:35:00,84.14,84.24,84.06,84.23,225481.0,83.4512,83.5504,83.3719,83.5405,225481.0
2025-05-02 10:40:00,84.22,84.43,84.2,84.42,39035.0,83.5305,83.7388,83.5107,83.7289,39035.0
2025-05-02 10:45:00,84.42,84.52,84.39,84.49,18191.0,83.7289,83.8281,83.6992,83.7983,18191.0
2025-05-02 10:50:00,84.47,84.62,84.46,84.57,26112.0,83.7785,83.9273,83.7686,83.8777,26112.0
2025-05-02 10:55:00,84.57,84.71,84.57,84.69,15929.0,83.8777,84.0165,83.8777,83.9967,15929.0
2025-05-02 11:00:00,84.69,84.69,84.53,84.53,26290.0,83.9967,83.9967,83.838,83.838,26290.0
2025-05-02 11:05:00,84.55,84.55,84.3,84.31,27023.0,83.8578,83.8578,83.6099,83.6198,27023.0
2025-05-02 11:10:00,84.32,84.34,84.17,84.26,36202.0,83.6297,83.6496,83.481,83.5702,36202.0
2025-05-02 11:15:00,84.24,84.34,84.2,84.23,35550.0,83.5504,83.6496,83.5107,83.5405,35550.0
2025-05-02 11:20:00,84.26,84.26,84.2,84.26,20254.0,83.5702,83.5702,83.5107,83.5702,20254.0
2025-05-02 11:25:00,84.24,84.25,84.14,84.19,47999.0,83.5504,83.5603,83.4512,83.5008,47999.0
2025-05-02 11:30:00,84.17,84.23,84.1,84.2,34183.0,83.481,83.5405,83.4115,83.5107,34183.0
2025-05-02 11:35:00,84.19,84.36,84.08,84.34,31486.0,83.5008,83.6694,83.3917,83.6496,31486.0
2025-05-02 11:40:00,84.36,84.38,84.23,84.23,16899.0,83.6694,83.6892,83.5405,83.5405,16899.0
2025-05-02 11:45:00,84.23,84.32,84.22,84.31,19126.0,83.5405,83.6297,83.5305,83.6198,19126.0
2025-05-02 11:50:00,84.3,84.35,84.24,84.24,26810.0,83.6099,83.6595,83.5504,83.5504,26810.0
2025-05-02 11:55:00,84.26,84.3,84.15,84.16,19099.0,83.5702,83.6099,83.4611,83.471,19099.0
2025-05-02 12:00:00,84.17,84.33,84.11,84.31,40334.0,83.481,83.6396,83.4214,83.6198,40334.0
2025-05-02 12:05:00,84.3,84.32,84.21,84.28,21185.0,83.6099,83.6297,83.5206,83.5901,21185.0
2025-05-02 12:10:00,84.28,84.44,84.25,84.42,10631.0,83.5901,83.7487,83.5603,83.7289,10631.0
2025-05-02 12:15:00,84.43,84.43,84.32,84.38,22899.0,83.7388,83.7388,83.6297,83.6892,22899.0
2025-05-02 12:20:00,84.36,84.39,84.32,84.34,14851.0,83.6694,83.6992,83.6297,83.6496,14851.0
2025-05-02 12:25:00,84.34,84.41,84.34,84.38,14122.0,83.6496,83.719,83.6496,83.6892,14122.0
2025-05-02 12:30:00,84.39,84.48,84.39,84.44,17001.0,83.6992,83.7884,83.6992,83.7487,17001.0
2025-05-02 12:35:00,84.42,84.5,84.39,84.45,18968.0,83.7289,83.8083,83.6992,83.7587,18968.0
2025-05-02 12:40:00,84.43,84.47,84.37,84.37,16720.0,83.7388,83.7785,83.6793,83.6793,16720.0
2025-05-02 12:45:00,84.35,84.4,84.33,84.39,10613.0,83.6595,83.7091,83.6396,83.6992,10613.0
2025-05-02 12:50:00,84.39,84.41,84.32,84.38,24836.0,83.6992,83.719,83.6297,83.6892,24836.0
2025-05-02 12:55:00,84.38,84.41,84.35,84.35,20874.0,83.6892,83.719,83.6595,83.6595,20874.0
2025-05-02 13:00:00,84.36,84.43,84.35,84.41,12867.0,83.6694,83.7388,83.6595,83.719,12867.0
2025-05-02 13:05:00,84.41,84.48,84.39,84.39,24718.0,83.719,83.7884,83.6992,83.6992,24718.0
2025-05-02 13:10:00,84.4,84.4,84.34,84.38,18488.0,83.7091,83.7091,83.6496,83.6892,18488.0
2025-05-02 13:15:00,84.4,84.4,84.29,84.32,25503.0,83.7091,83.7091,83.6,83.6297,25503.0
2025-05-02 13:20:00,84.32,84.38,84.3,84.31,14065.0,83.6297,83.6892,83.6099,83.6198,14065.0
2025-05-02 13:25:00,84.31,84.37,84.29,84.33,19378.0,83.6198,83.6793,83.6,83.6396,19378.0
2025-05-02 13:30:00,84.34,84.36,84.3,84.31,15291.0,83.6496,83.6694,83.6099,83.6198,15291.0
2025-05-02 13:35:00,84.32,84.42,84.32,84.41,20857.0,83.6297,83.7289,83.6297,83.719,20857.0
2025-05-02 13:40:00,84.42,84.53,84.37,84.53,18336.0,83.7289,83.838,83.6793,83.838,18336.0
2025-05-02 13:45:00,84.53,84.58,84.46,84.46,50652.0,83.838,83.8876,83.7686,83.7686,50652.0
2025-05-02 13:50:00,84.45,84.56,84.45,84.54,22792.0,83.7587,83.8678,83.7587,83.8479,22792.0
2025-05-02 13:55:00,84.53,84.53,84.45,84.48,53478.0,83.838,83.838,83.7587,83.7884,53478.0
2025-05-02 14:00:00,84.47,84.54,84.47,84.52,21312.0,83.7785,83.8479,83.7785,83.8281,21312.0
2025-05-02 14:05:00,84.53,84.56,84.51,84.56,20639.0,83.838,83.8678,83.8182,83.8678,20639.0
2025-05-02 14:10:00,84.56,84.62,84.52,84.56,36501.0,83.8678,83.9273,83.8281,83.8678,36501.0
2025-05-02 14:15:00,84.56,84.59,84.54,84.56,22085.0,83.8678,83.8975,83.8479,83.8678,22085.0
2025-05-02 14:20:00,84.55,84.62,84.54,84.58,36840.0,83.8578,83.9273,83.8479,83.8876,36840.0
2025-05-02 14:25:00,84.59,84.7,84.57,84.69,35088.0,83.8975,84.0066,83.8777,83.9967,35088.0
2025-05-02 14:30:00,84.7,84.75,84.68,84.73,28489.0,84.0066,84.0562,83.9868,84.0364,28489.0
2025-05-02 14:35:00,84.73,84.8,84.65,84.66,26570.0,84.0364,84.1058,83.957,83.9669,26570.0
2025-05-02 14:40:00,84.65,84.73,84.61,84.7,21159.0,83.957,84.0364,83.9174,84.0066,21159.0
2025-05-02 14:45:00,84.71,84.73,84.6,84.61,20596.0,84.0165,84.0364,83.9074,83.9174,20596.0
2025-05-02 14:50:00,84.6,84.66,84.58,84.64,31825.0,83.9074,83.9669,83.8876,83.9471,31825.0
2025-05-02 14:55:00,84.65,84.7,84.63,84.65,16935.0,83.957,84.0066,83.9372,83.957,16935.0
2025-05-02 15:00:00,84.65,84.66,84.58,84.58,27399.0,83.957,83.9669,83.8876,83.8876,27399.0
2025-05-02 15:05:00,84.59,84.68,84.56,84.65,30884.0,83.8975,83.9868,83.8678,83.957,30884.0
2025-05-02 15:10:00,84.66,84.69,84.58,84.64,83651.0,83.9669,83.9967,83.8876,83.9471,83651.0
2025-05-02 15:15:00,84.64,84.81,84.64,84.81,33274.0,83.9471,84.1157,83.9471,84.1157,33274.0
2025-05-02 15:20:00,84.8,85.07,84.77,84.96,79842.0,84.1058,84.3736,84.076,84.2645,79842.0
2025-05-02 15:25:00,84.97,84.98,84.78,84.81,42161.0,84.2744,84.2843,84.086,84.1157,42161.0
2025-05-02 15:30:00,84.82,84.91,84.81,84.86,63665.0,84.1256,84.2149,84.1157,84.1653,63665.0
2025-05-02 15:35:00,84.83,84.88,84.79,84.84,52385.0,84.1356,84.1851,84.0959,84.1455,52385.0
2025-05-02 15:40:00,84.82,84.86,84.75,84.83,54710.0,84.1256,84.1653,84.0562,84.1356,54710.0
2025-05-02 15:45:00,84.82,84.82,84.58,84.62,66282.0,84.1256,84.1256,83.8876,83.9273,66282.0
2025-05-02 15:50:00,84.64,84.83,84.62,84.73,125133.0,83.9471,84.1356,83.9273,84.0364,125133.0
2025-05-02 15:55:00,84.73,84.86,84.56,84.82,581716.0,84.0364,84.1653,83.8678,84.1256,581716.0
2025-05-05 09:30:00,84.63,84.8,83.8,83.8,81138.0,83.9372,84.1058,83.114,83.114,81138.0
2025-05-05 09:35:00,83.82,84.0,83.73,83.9,30508.0,83.1338,83.3123,83.0446,83.2132,30508.0
2025-05-05 09:40:00,83.87,83.98,83.76,83.84,148196.0,83.1834,83.2925,83.0743,83.1537,148196.0
2025-05-05 09:45:00,83.84,83.93,83.63,83.8,78056.0,83.1537,83.2429,82.9454,83.114,78056.0
2025-05-05 09:50:00,83.77,83.83,83.64,83.82,55264.0,83.0842,83.1437,82.9553,83.1338,55264.0
2025-05-05 09:55:00,83.83,84.02,83.81,83.92,112729.0,83.1437,83.3322,83.1239,83.233,112729.0
2025-05-05 10:00:00,83.93,84.11,83.91,84.0,158926.0,83.2429,83.4214,83.2231,83.3123,158926.0
2025-05-05 10:05:00,84.01,84.31,83.96,84.21,40262.0,83.3223,83.6198,83.2727,83.5206,40262.0
2025-05-05 10:10:00,84.21,84.3,84.08,84.2,23528.0,83.5206,83.6099,83.3917,83.5107,23528.0
2025-05-05 10:15:00,84.19,84.3,84.18,84.25,24109.0,83.5008,83.6099,83.4909,83.5603,24109.0
2025-05-05 10:20:00,84.27,84.27,84.14,84.2,21487.0,83.5801,83.5801,83.4512,83.5107,21487.0
2025-05-05 10:25:00,84.2,84.29,84.17,84.23,30938.0,83.5107,83.6,83.481,83.5405,30938.0
2025-05-05 10:30:00,84.22,84.22,84.07,84.08,52670.0,83.5305,83.5305,83.3818,83.3917,52670.0
2025-05-05 10:35:00,84.09,84.22,84.08,84.18,34540.0,83.4016,83.5305,83.3917,83.4909,34540.0
2025-05-05 10:40:00,84.18,84.24,84.14,84.17,35017.0,83.4909,83.5504,83.4512,83.481,35017.0
2025-05-05 10:45:00,84.18,84.26,84.16,84.19,20000.0,83.4909,83.5702,83.471,83.5008,20000.0
2025-05-05 10:50:00,84.2,84.21,84.13,84.21,16364.0,83.5107,83.5206,83.4413,83.5206,16364.0
2025-05-05 10:55:00,84.21,84.24,84.11,84.11,25319.0,83.5206,83.5504,83.4214,83.4214,25319.0
2025-05-05 11:00:00,84.11,84.16,84.04,84.05,30140.0,83.4214,83.471,83.352,83.3619,30140.0
2025-05-05 11:05:00,84.05,84.11,84.02,84.03,21542.0,83.3619,83.4214,83.3322,83.3421,21542.0
2025-05-05 11:10:00,84.02,84.11,83.95,84.09,85524.0,83.3322,83.4214,83.2628,83.4016,85524.0
2025-05-05 11:15:00,84.08,84.1,84.02,84.05,14261.0,83.3917,83.4115,83.3322,83.3619,14261.0
2025-05-05 11:20:00,84.06,84.07,84.0,84.01,14784.0,83.3719,83.3818,83.3123,83.3223,14784.0
2025-05-05 11:25:00,84.02,84.02,83.89,83.92,35580.0,83.3322,83.3322,83.2032,83.233,35580.0
2025-05-05 11:30:00,83.94,83.97,83.81,83.81,50046.0,83.2528,83.2826,83.1239,83.1239,50046.0
2025-05-05 11:35:00,83.81,83.82,83.7,83.75,27222.0,83.1239,83.1338,83.0148,83.0644,27222.0
2025-05-05 11:40:00,83.75,83.77,83.68,83.73,19537.0,83.0644,83.0842,82.995,83.0446,19537.0
2025-05-05 11:45:00,83.73,83.83,83.73,83.8,27389.0,83.0446,83.1437,83.0446,83.114,27389.0
2025-05-05 11:50:00,83.81,83.92,83.81,83.9,11782.0,83.1239,83.233,83.1239,83.2132,11782.0
2025-05-05 11:55:00,83.9,83.98,83.88,83.9,31861.0,83.2132,83.2925,83.1933,83.2132,31861.0
2025-05-05 12:00:00,83.9,84.01,83.89,83.96,18510.0,83.2132,83.3223,83.2032,83.2727,18510.0
2025-05-05 12:05:00,83.93,84.0,83.93,83.98,13750.0,83.2429,83.3123,83.2429,83.2925,13750.0
2025-05-05 12:10:00,83.99,84.06,83.95,83.97,22410.0,83.3024,83.3719,83.2628,83.2826,22410.0
2025-05-05 12:15:00,83.95,83.98,83.77,83.81,173208.0,83.2628,83.2925,83.0842,83.1239,173208.0
2025-05-05 12:20:00,83.81,83.81,83.66,83.68,71713.0,83.1239,83.1239,82.9751,82.995,71713.0
2025-05-05 12:25:00,83.67,83.86,83.67,83.79,37693.0,82.9851,83.1735,82.9851,83.1041,37693.0
2025-05-05 12:30:00,83.78,83.8,83.67,83.67,15355.0,83.0941,83.114,82.9851,82.9851,15355.0
2025-05-05 12:35:00,83.68,83.7,83.61,83.7,22971.0,82.995,83.0148,82.9255,83.0148,22971.0
2025-05-05 12:40:00,83.7,83.73,83.66,83.72,21763.0,83.0148,83.0446,82.9751,83.0346,21763.0
2025-05-05 12:45:00,83.73,83.77,83.7,83.72,54477.0,83.0446,83.0842,83.0148,83.0346,54477.0
2025-05-05 12:50:00,83.72,83.75,83.69,83.73,14256.0,83.0346,83.0644,83.0049,83.0446,14256.0
2025-05-05 12:55:00,83.72,83.73,83.58,83.63,19551.0,83.0346,83.0446,82.8958,82.9454,19551.0
2025-05-05 13:00:00,83.63,83.64,83.59,83.62,15619.0,82.9454,82.9553,82.9057,82.9355,15619.0
2025-05-05 13:05:00,83.63,83.69,83.55,83.58,19496.0,82.9454,83.0049,82.866,82.8958,19496.0
2025-05-05 13:10:00,83.58,83.62,83.53,83.54,37307.0,82.8958,82.9355,82.8462,82.8561,37307.0
2025-05-05 13:15:00,83.54,83.55,83.46,83.47,26267.0,82.8561,82.866,82.7768,82.7867,26267.0
2025-05-05 13:20:00,83.47,83.48,83.39,83.39,26514.0,82.7867,82.7966,82.7073,82.7073,26514.0
2025-05-05 13:25:00,83.39,83.44,83.31,83.32,31614.0,82.7073,82.7569,82.628,82.6379,31614.0
2025-05-05 13:30:00,83.33,83.45,83.3,83.4,34668.0,82.6478,82.7669,82.6181,82.7173,34668.0
2025-05-05 13:35:00,83.41,83.44,83.37,83.41,33650.0,82.7272,82.7569,82.6875,82.7272,33650.0
2025-05-05 13:40:00,83.42,83.42,83.36,83.37,24373.0,82.7371,82.7371,82.6776,82.6875,24373.0
2025-05-05 13:45:00,83.38,83.53,83.38,83.51,15600.0,82.6974,82.8462,82.6974,82.8264,15600.0
2025-05-05 13:50:00,83.51,83.58,83.48,83.51,26755.0,82.8264,82.8958,82.7966,82.8264,26755.0
2025-05-05 13:55:00,83.52,83.54,83.48,83.49,29874.0,82.8363,82.8561,82.7966,82.8065,29874.0
2025-05-05 14:00:00,83.49,83.52,83.44,83.46,16345.0,82.8065,82.8363,82.7569,82.7768,16345.0
2025-05-05 14:05:00,83.46,83.56,83.46,83.56,34206.0,82.7768,82.876,82.7768,82.876,34206.0
2025-05-05 14:10:00,83.54,83.59,83.52,83.56,62160.0,82.8561,82.9057,82.8363,82.876,62160.0
2025-05-05 14:15:00,83.57,83.61,83.53,83.58,26764.0,82.8859,82.9255,82.8462,82.8958,26764.0
2025-05-05 14:20:00,83.58,83.67,83.58,83.63,34296.0,82.8958,82.9851,82.8958,82.9454,34296.0
2025-05-05 14:25:00,83.64,83.7,83.64,83.65,21615.0,82.9553,83.0148,82.9553,82.9652,21615.0
2025-05-05 14:30:00,83.64,83.7,83.63,83.64,30374.0,82.9553,83.0148,82.9454,82.9553,30374.0
2025-05-05 14:35:00,83.65,83.69,83.58,83.67,19955.0,82.9652,83.0049,82.8958,82.9851,19955.0
2025-05-05 14:40:00,83.68,83.68,83.62,83.64,26325.0,82.995,82.995,82.9355,82.9553,26325.0
2025-05-05 14:45:00,83.64,83.64,83.53,83.53,41101.0,82.9553,82.9553,82.8462,82.8462,41101.0
2025-05-05 14:50:00,83.54,83.62,83.53,83.55,36998.0,82.8561,82.9355,82.8462,82.866,36998.0
2025-05-05 14:55:00,83.54,83.59,83.51,83.54,34693.0,82.8561,82.9057,82.8264,82.8561,34693.0
2025-05-05 15:00:00,83.52,83.53,83.45,83.5,46406.0,82.8363,82.8462,82.7669,82.8164,46406.0
2025-05-05 15:05:00,83.5,83.54,83.42,83.48,40552.0,82.8164,82.8561,82.7371,82.7966,40552.0
2025-05-05 15:10:00,83.47,83.5,83.4,83.41,35030.0,82.7867,82.8164,82.7173,82.7272,35030.0
2025-05-05 15:15:00,83.4,83.47,83.37,83.38,51115.0,82.7173,82.7867,82.6875,82.6974,51115.0
2025-05-05 15:20:00,83.38,83.39,83.28,83.28,73717.0,82.6974,82.7073,82.5982,82.5982,73717.0
2025-05-05 15:25:00,83.28,83.31,83.26,83.28,35582.0,82.5982,82.628,82.5784,82.5982,35582.0
2025-05-05 15:30:00,83.27,83.32,83.23,83.23,89109.0,82.5883,82.6379,82.5487,82.5487,89109.0
2025-05-05 15:35:00,83.23,83.39,83.23,83.33,113296.0,82.5487,82.7073,82.5487,82.6478,113296.0
2025-05-05 15:40:00,83.33,83.39,83.23,83.31,216015.0,82.6478,82.7073,82.5487,82.628,216015.0
2025-05-05 15:45:00,83.31,83.41,83.28,83.31,137482.0,82.628,82.7272,82.5982,82.628,137482.0
2025-05-05 15:50:00,83.3,83.48,83.28,83.34,227089.0,82.6181,82.7966,82.5982,82.6578,227089.0
2025-05-05 15:55:00,83.34,83.46,83.24,83.44,526629.0,82.6578,82.7768,82.5586,82.7569,526629.0
2025-05-06 09:30:00,83.45,83.46,82.8,83.04,96241.0,82.7669,82.7768,82.1222,82.3602,96241.0
2025-05-06 09:35:00,83.08,83.24,82.79,82.81,31921.0,82.3999,82.5586,82.1123,82.1321,31921.0
2025-05-06 09:40:00,82.84,82.88,82.63,82.64,27473.0,82.1618,82.2015,81.9536,81.9635,27473.0
2025-05-06 09:45:00,82.64,82.7,82.52,82.57,35405.0,81.9635,82.023,81.8445,81.8941,35405.0
2025-05-06 09:50:00,82.56,82.56,82.27,82.37,29745.0,81.8841,81.8841,81.5965,81.6957,29745.0
2025-05-06 09:55:00,82.35,82.48,82.28,82.32,59068.0,81.6759,81.8048,81.6064,81.6461,59068.0
2025-05-06 10:00:00,82.32,82.41,82.16,82.17,82466.0,81.6461,81.7354,81.4874,81.4973,82466.0
2025-05-06 10:05:00,82.16,82.25,82.04,82.12,75698.0,81.4874,81.5767,81.3684,81.4477,75698.0
2025-05-06 10:10:00,82.14,82.38,82.08,82.32,62283.0,81.4676,81.7056,81.4081,81.6461,62283.0
2025-05-06 10:15:00,82.31,82.47,82.31,82.42,83101.0,81.6362,81.7949,81.6362,81.7453,83101.0
2025-05-06 10:20:00,82.42,82.45,82.24,82.26,45269.0,81.7453,81.775,81.5668,81.5866,45269.0
2025-05-06 10:25:00,82.24,82.4,82.19,82.37,61294.0,81.5668,81.7254,81.5172,81.6957,61294.0
2025-05-06 10:30:00,82.38,82.53,82.38,82.45,25597.0,81.7056,81.8544,81.7056,81.775,25597.0
2025-05-06 10:35:00,82.44,82.5,82.38,82.49,19019.0,81.7651,81.8246,81.7056,81.8147,19019.0
2025-05-06 10:40:00,82.49,82.72,82.47,82.72,21598.0,81.8147,82.0428,81.7949,82.0428,21598.0
2025-05-06 10:45:00,82.74,82.86,82.74,82.84,23636.0,82.0627,82.1817,82.0627,82.1618,23636.0
2025-05-06 10:50:00,82.83,82.89,82.74,82.89,21001.0,82.1519,82.2114,82.0627,82.2114,21001.0
2025-05-06 10:55:00,82.89,82.93,82.76,82.78,31743.0,82.2114,82.2511,82.0825,82.1023,31743.0
2025-05-06 11:00:00,82.81,82.82,82.73,82.73,19893.0,82.1321,82.142,82.0527,82.0527,19893.0
2025-05-06 11:05:00,82.72,82.77,82.65,82.66,13809.0,82.0428,82.0924,81.9734,81.9833,13809.0
2025-05-06 11:10:00,82.67,82.78,82.66,82.73,34382.0,81.9932,82.1023,81.9833,82.0527,34382.0
2025-05-06 11:15:00,82.72,82.75,82.63,82.65,32133.0,82.0428,82.0726,81.9536,81.9734,32133.0
2025-05-06 11:20:00,82.66,82.75,82.65,82.71,17576.0,81.9833,82.0726,81.9734,82.0329,17576.0
2025-05-06 11:25:00,82.71,82.78,82.69,82.75,20887.0,82.0329,82.1023,82.0131,82.0726,20887.0
2025-05-06 11:30:00,82.75,82.76,82.67,82.74,21934.0,82.0726,82.0825,81.9932,82.0627,21934.0
2025-05-06 11:35:00,82.76,82.76,82.68,82.69,15572.0,82.0825,82.0825,82.0032,82.0131,15572.0
2025-05-06 11:40:00,82.69,82.7,82.56,82.56,18446.0,82.0131,82.023,81.8841,81.8841,18446.0
2025-05-06 11:45:00,82.58,82.66,82.57,82.62,24269.0,81.904,81.9833,81.8941,81.9436,24269.0
2025-05-06 11:50:00,82.62,82.63,82.53,82.54,46471.0,81.9436,81.9536,81.8544,81.8643,46471.0
2025-05-06 11:55:00,82.55,82.55,82.49,82.55,47899.0,81.8742,81.8742,81.8147,81.8742,47899.0
2025-05-06 12:00:00,82.55,82.55,82.49,82.55,56132.0,81.8742,81.8742,81.8147,81.8742,56132.0
2025-05-06 12:05:00,82.55,82.58,82.5,82.52,120448.0,81.8742,81.904,81.8246,81.8445,120448.0
2025-05-06 12:10:00,82.53,82.84,82.48,82.84,160381.0,81.8544,82.1618,81.8048,82.1618,160381.0
2025-05-06 12:15:00,82.84,82.84,82.65,82.73,80667.0,82.1618,82.1618,81.9734,82.0527,80667.0
2025-05-06 12:20:00,82.73,82.78,82.57,82.59,45333.0,82.0527,82.1023,81.8941,81.9139,45333.0
2025-05-06 12:25:00,82.59,82.67,82.58,82.64,17443.0,81.9139,81.9932,81.904,81.9635,17443.0
2025-05-06 12:30:00,82.64,82.77,82.64,82.73,20857.0,81.9635,82.0924,81.9635,82.0527,20857.0
2025-05-06 12:35:00,82.72,82.74,82.68,82.7,29756.0,82.0428,82.0627,82.0032,82.023,29756.0
2025-05-06 12:40:00,82.7,82.73,82.58,82.61,40771.0,82.023,82.0527,81.904,81.9337,40771.0
2025-05-06 12:45:00,82.6,82.64,82.55,82.61,21299.0,81.9238,81.9635,81.8742,81.9337,21299.0
2025-05-06 12:50:00,82.59,82.61,82.42,82.42,44387.0,81.9139,81.9337,81.7453,81.7453,44387.0
2025-05-06 12:55:00,82.44,82.48,82.4,82.42,33705.0,81.7651,81.8048,81.7254,81.7453,33705.0
2025-05-06 13:00:00,82.44,82.56,82.4,82.51,19356.0,81.7651,81.8841,81.7254,81.8345,19356.0
2025-05-06 13:05:00,82.51,82.62,82.47,82.61,25295.0,81.8345,81.9436,81.7949,81.9337,25295.0
2025-05-06 13:10:00,82.61,82.62,82.56,82.59,15135.0,81.9337,81.9436,81.8841,81.9139,15135.0
2025-05-06 13:15:00,82.6,82.68,82.6,82.65,21018.0,81.9238,82.0032,81.9238,81.9734,21018.0
2025-05-06 13:20:00,82.65,82.66,82.53,82.54,16092.0,81.9734,81.9833,81.8544,81.8643,16092.0
2025-05-06 13:25:00,82.54,82.63,82.53,82.58,21682.0,81.8643,81.9536,81.8544,81.904,21682.0
2025-05-06 13:30:00,82.58,82.61,82.51,82.55,12409.0,81.904,81.9337,81.8345,81.8742,12409.0
2025-05-06 13:35:00,82.56,82.59,82.38,82.39,20356.0,81.8841,81.9139,81.7056,81.7155,20356.0
2025-05-06 13:40:00,82.39,82.41,82.31,82.33,19887.0,81.7155,81.7354,81.6362,81.656,19887.0
2025-05-06 13:45:00,82.33,82.33,82.26,82.28,31008.0,81.656,81.656,81.5866,81.6064,31008.0
2025-05-06 13:50:00,82.27,82.33,82.24,82.29,31241.0,81.5965,81.656,81.5668,81.6163,31241.0
2025-05-06 13:55:00,82.29,82.33,82.27,82.31,51465.0,81.6163,81.656,81.5965,81.6362,51465.0
2025-05-06 14:00:00,82.31,82.46,82.3,82.45,98480.0,81.6362,81.785,81.6263,81.775,98480.0
2025-05-06 14:05:00,82.45,82.47,82.39,82.46,28508.0,81.775,81.7949,81.7155,81.785,28508.0
2025-05-06 14:10:00,82.46,82.46,82.38,82.45,19696.0,81.785,81.785,81.7056,81.775,19696.0
2025-05-06 14:15:00,82.44,82.53,82.43,82.52,23837.0,81.7651,81.8544,81.7552,81.8445,23837.0
2025-05-06 14:20:00,82.52,82.59,82.5,82.55,91110.0,81.8445,81.9139,81.8246,81.8742,91110.0
2025-05-06 14:25:00,82.55,82.64,82.54,82.62,67314.0,81.8742,81.9635,81.8643,81.9436,67314.0
2025-05-06 14:30:00,82.62,82.66,82.58,82.61,60860.0,81.9436,81.9833,81.904,81.9337,60860.0
2025-05-06 14:35:00,82.6,82.83,82.57,82.75,228150.0,81.9238,82.1519,81.8941,82.0726,228150.0
2025-05-06 14:40:00,82.75,82.78,82.66,82.67,39818.0,82.0726,82.1023,81.9833,81.9932,39818.0
2025-05-06 14:45:00,82.67,82.7,82.64,82.69,52644.0,81.9932,82.023,81.9635,82.0131,52644.0
2025-05-06 14:50:00,82.69,82.7,82.62,82.63,36756.0,82.0131,82.023,81.9436,81.9536,36756.0
2025-05-06 14:55:00,82.64,82.69,82.62,82.67,44727.0,81.9635,82.0131,81.9436,81.9932,44727.0
2025-05-06 15:00:00,82.67,82.68,82.59,82.62,56581.0,81.9932,82.0032,81.9139,81.9436,56581.0
2025-05-06 15:05:00,82.62,82.63,82.4,82.4,47998.0,81.9436,81.9536,81.7254,81.7254,47998.0
2025-05-06 15:10:00,82.41,82.42,82.33,82.39,44862.0,81.7354,81.7453,81.656,81.7155,44862.0
2025-05-06 15:15:00,82.39,82.48,82.38,82.42,55367.0,81.7155,81.8048,81.7056,81.7453,55367.0
2025-05-06 15:20:00,82.42,82.47,82.4,82.47,50853.0,81.7453,81.7949,81.7254,81.7949,50853.0
2025-05-06 15:25:00,82.47,82.51,82.45,82.47,51394.0,81.7949,81.8345,81.775,81.7949,51394.0
2025-05-06 15:30:00,82.48,82.64,82.48,82.58,68101.0,81.8048,81.9635,81.8048,81.904,68101.0
2025-05-06 15:35:00,82.59,82.61,82.51,82.52,52282.0,81.9139,81.9337,81.8345,81.8445,52282.0
2025-05-06 15:40:00,82.51,82.51,82.43,82.49,83652.0,81.8345,81.8345,81.7552,81.8147,83652.0
2025-05-06 15:45:00,82.48,82.52,82.43,82.51,76981.0,81.8048,81.8445,81.7552,81.8345,76981.0
2025-05-06 15:50:00,82.5,82.52,82.26,82.28,174578.0,81.8246,81.8445,81.5866,81.6064,174578.0
2025-05-06 15:55:00,82.27,82.36,82.14,82.31,663622.0,81.5965,81.6858,81.4676,81.6362,663622.0
2025-05-07 09:30:00,82.32,82.58,81.87,82.05,338221.0,81.6461,81.904,81.1998,81.3783,338221.0
2025-05-07 09:35:00,82.02,82.14,81.91,82.09,59487.0,81.3486,81.4676,81.2395,81.418,59487.0
2025-05-07 09:40:00,82.11,82.39,82.1,82.38,42851.0,81.4378,81.7155,81.4279,81.7056,42851.0
2025-05-07 09:45:00,82.36,82.53,82.32,82.42,82381.0,81.6858,81.8544,81.6461,81.7453,82381.0
2025-05-07 09:50:00,82.42,82.62,82.42,82.48,67162.0,81.7453,81.9436,81.7453,81.8048,67162.0
2025-05-07 09:55:00,82.47,82.63,82.41,82.42,79164.0,81.7949,81.9536,81.7354,81.7453,79164.0
2025-05-07 10:00:00,82.44,82.59,82.4,82.49,56950.0,81.7651,81.9139,81.7254,81.8147,56950.0
2025-05-07 10:05:00,82.49,82.54,82.33,82.34,55435.0,81.8147,81.8643,81.656,81.6659,55435.0
2025-05-07 10:10:00,82.33,82.36,82.2,82.26,90225.0,81.656,81.6858,81.5271,81.5866,90225.0
2025-05-07 10:15:00,82.26,82.33,82.23,82.29,74098.0,81.5866,81.656,81.5568,81.6163,74098.0
2025-05-07 10:20:00,82.3,82.4,82.21,82.22,43080.0,81.6263,81.7254,81.537,81.5469,43080.0
2025-05-07 10:25:00,82.22,82.38,82.18,82.37,63962.0,81.5469,81.7056,81.5072,81.6957,63962.0
2025-05-07 10:30:00,82.38,82.4,82.28,82.29,40315.0,81.7056,81.7254,81.6064,81.6163,40315.0
2025-05-07 10:35:00,82.29,82.31,82.26,82.26,18579.0,81.6163,81.6362,81.5866,81.5866,18579.0
2025-05-07 10:40:00,82.26,82.29,82.2,82.21,25192.0,81.5866,81.6163,81.5271,81.537,25192.0
2025-05-07 10:45:00,82.21,82.36,82.21,82.35,37322.0,81.537,81.6858,81.537,81.6759,37322.0
2025-05-07 10:50:00,82.35,82.37,82.25,82.26,34219.0,81.6759,81.6957,81.5767,81.5866,34219.0
2025-05-07 10:55:00,82.26,82.35,82.22,82.35,36548.0,81.5866,81.6759,81.5469,81.6759,36548.0
2025-05-07 11:00:00,82.34,82.34,82.27,82.28,38146.0,81.6659,81.6659,81.5965,81.6064,38146.0
2025-05-07 11:05:00,82.29,82.33,82.27,82.3,44773.0,81.6163,81.656,81.5965,81.6263,44773.0
2025-05-07 11:10:00,82.3,82.37,82.26,82.37,74698.0,81.6263,81.6957,81.5866,81.6957,74698.0
2025-05-07 11:15:00,82.37,82.58,82.31,82.57,162545.0,81.6957,81.904,81.6362,81.8941,162545.0
2025-05-07 11:20:00,82.56,82.79,82.56,82.76,48560.0,81.8841,82.1123,81.8841,82.0825,48560.0
2025-05-07 11:25:00,82.75,82.89,82.74,82.86,37381.0,82.0726,82.2114,82.0627,82.1817,37381.0
2025-05-07 11:30:00,82.87,82.9,82.81,82.89,17192.0,82.1916,82.2214,82.1321,82.2114,17192.0
2025-05-07 11:35:00,82.89,82.93,82.85,82.89,27040.0,82.2114,82.2511,82.1718,82.2114,27040.0
2025-05-07 11:40:00,82.88,82.97,82.88,82.91,22362.0,82.2015,82.2908,82.2015,82.2313,22362.0
2025-05-07 11:45:00,82.92,82.96,82.86,82.92,12647.0,82.2412,82.2809,82.1817,82.2412,12647.0
2025-05-07 11:50:00,82.91,82.98,82.88,82.92,17222.0,82.2313,82.3007,82.2015,82.2412,17222.0
2025-05-07 11:55:00,82.93,82.96,82.92,82.93,15033.0,82.2511,82.2809,82.2412,82.2511,15033.0
2025-05-07 12:00:00,82.95,83.03,82.92,83.02,40392.0,82.2709,82.3503,82.2412,82.3404,40392.0
2025-05-07 12:05:00,83.03,83.09,83.0,83.08,11907.0,82.3503,82.4098,82.3205,82.3999,11907.0
2025-05-07 12:10:00,83.08,83.15,83.06,83.12,13823.0,82.3999,82.4693,82.38,82.4396,13823.0
2025-05-07 12:15:00,83.14,83.22,83.1,83.21,21272.0,82.4594,82.5387,82.4197,82.5288,21272.0
2025-05-07 12:20:00,83.21,83.22,83.04,83.06,15282.0,82.5288,82.5387,82.3602,82.38,15282.0
2025-05-07 12:25:00,83.06,83.14,83.06,83.11,26403.0,82.38,82.4594,82.38,82.4296,26403.0
2025-05-07 12:30:00,83.12,83.15,83.08,83.15,14602.0,82.4396,82.4693,82.3999,82.4693,14602.0
2025-05-07 12:35:00,83.15,83.25,83.14,83.25,21952.0,82.4693,82.5685,82.4594,82.5685,21952.0
2025-05-07 12:40:00,83.25,83.32,83.24,83.3,40524.0,82.5685,82.6379,82.5586,82.6181,40524.0
2025-05-07 12:45:00,83.3,83.33,83.26,83.3,12469.0,82.6181,82.6478,82.5784,82.6181,12469.0
2025-05-07 12:50:00,83.31,83.36,83.29,83.34,19400.0,82.628,82.6776,82.6082,82.6578,19400.0
2025-05-07 12:55:00,83.34,83.43,83.33,83.39,21392.0,82.6578,82.747,82.6478,82.7073,21392.0
2025-05-07 13:00:00,83.41,83.5,83.39,83.49,14240.0,82.7272,82.8164,82.7073,82.8065,14240.0
2025-05-07 13:05:00,83.49,83.49,83.43,83.45,10946.0,82.8065,82.8065,82.747,82.7669,10946.0
2025-05-07 13:10:00,83.46,83.48,83.42,83.46,9625.0,82.7768,82.7966,82.7371,82.7768,9625.0
2025-05-07 13:15:00,83.47,83.49,83.44,83.46,11453.0,82.7867,82.8065,82.7569,82.7768,11453.0
2025-05-07 13:20:00,83.46,83.5,83.4,83.49,17465.0,82.7768,82.8164,82.7173,82.8065,17465.0
2025-05-07 13:25:00,83.49,83.49,83.41,83.44,8094.0,82.8065,82.8065,82.7272,82.7569,8094.0
2025-05-07 13:30:00,83.45,83.54,83.37,83.39,18894.0,82.7669,82.8561,82.6875,82.7073,18894.0
2025-05-07 13:35:00,83.39,83.4,83.32,83.38,12333.0,82.7073,82.7173,82.6379,82.6974,12333.0
2025-05-07 13:40:00,83.38,83.42,83.35,83.39,10982.0,82.6974,82.7371,82.6677,82.7073,10982.0
2025-05-07 13:45:00,83.38,83.49,83.37,83.48,12654.0,82.6974,82.8065,82.6875,82.7966,12654.0
2025-05-07 13:50:00,83.48,83.51,83.23,83.29,34413.0,82.7966,82.8264,82.5487,82.6082,34413.0
2025-05-07 13:55:00,83.29,83.32,83.25,83.26,14713.0,82.6082,82.6379,82.5685,82.5784,14713.0
2025-05-07 14:00:00,83.27,83.35,83.16,83.22,67493.0,82.5883,82.6677,82.4792,82.5387,67493.0
2025-05-07 14:05:00,83.22,83.22,82.81,82.91,30024.0,82.5387,82.5387,82.1321,82.2313,30024.0
2025-05-07 14:10:00,82.89,82.97,82.78,82.92,32301.0,82.2114,82.2908,82.1023,82.2412,32301.0
2025-05-07 14:15:00,82.91,83.04,82.87,83.02,27830.0,82.2313,82.3602,82.1916,82.3404,27830.0
2025-05-07 14:20:00,83.03,83.16,83.02,83.05,46271.0,82.3503,82.4792,82.3404,82.3701,46271.0
2025-05-07 14:25:00,83.06,83.18,83.05,83.09,28076.0,82.38,82.4991,82.3701,82.4098,28076.0
2025-05-07 14:30:00,83.09,83.39,83.06,83.34,24305.0,82.4098,82.7073,82.38,82.6578,24305.0
2025-05-07 14:35:00,83.34,83.47,83.28,83.39,23188.0,82.6578,82.7867,82.5982,82.7073,23188.0
2025-05-07 14:40:00,83.41,83.47,83.36,83.39,20903.0,82.7272,82.7867,82.6776,82.7073,20903.0
2025-05-07 14:45:00,83.39,83.4,83.07,83.14,24203.0,82.7073,82.7173,82.39,82.4594,24203.0
2025-05-07 14:50:00,83.16,83.23,83.09,83.23,29257.0,82.4792,82.5487,82.4098,82.5487,29257.0
2025-05-07 14:55:00,83.25,83.57,83.23,83.51,33252.0,82.5685,82.8859,82.5487,82.8264,33252.0
2025-05-07 15:00:00,83.51,83.53,83.38,83.44,18218.0,82.8264,82.8462,82.6974,82.7569,18218.0
2025-05-07 15:05:00,83.42,83.54,83.4,83.49,24272.0,82.7371,82.8561,82.7173,82.8065,24272.0
2025-05-07 15:10:00,83.51,83.51,83.34,83.38,19180.0,82.8264,82.8264,82.6578,82.6974,19180.0
2025-05-07 15:15:00,83.37,83.43,83.28,83.43,33396.0,82.6875,82.747,82.5982,82.747,33396.0
2025-05-07 15:20:00,83.44,83.44,83.23,83.24,56049.0,82.7569,82.7569,82.5487,82.5586,56049.0
2025-05-07 15:25:00,83.24,83.24,82.95,82.95,44299.0,82.5586,82.5586,82.2709,82.2709,44299.0
2025-05-07 15:30:00,82.97,83.04,82.9,82.91,42958.0,82.2908,82.3602,82.2214,82.2313,42958.0
2025-05-07 15:35:00,82.91,83.04,82.9,82.98,49273.0,82.2313,82.3602,82.2214,82.3007,49273.0
2025-05-07 15:40:00,82.98,83.37,82.96,83.16,83937.0,82.3007,82.6875,82.2809,82.4792,83937.0
2025-05-07 15:45:00,83.19,83.24,82.99,83.04,93432.0,82.509,82.5586,82.3106,82.3602,93432.0
2025-05-07 15:50:00,83.03,83.14,82.91,83.04,128941.0,82.3503,82.4594,82.2313,82.3602,128941.0
2025-05-07 15:55:00,83.05,83.21,82.94,83.13,371528.0,82.3701,82.5288,82.261,82.4495,371528.0
2025-05-08 09:30:00,83.47,83.73,83.16,83.73,95451.0,82.7867,83.0446,82.4792,83.0446,95451.0
2025-05-08 09:35:00,83.75,83.96,83.7,83.9,36101.0,83.0644,83.2727,83.0148,83.2132,36101.0
2025-05-08 09:40:00,83.92,83.96,83.71,83.81,27502.0,83.233,83.2727,83.0247,83.1239,27502.0
2025-05-08 09:45:00,83.79,84.03,83.77,84.01,28242.0,83.1041,83.3421,83.0842,83.3223,28242.0
2025-05-08 09:50:00,84.03,84.05,83.79,83.95,37199.0,83.3421,83.3619,83.1041,83.2628,37199.0
2025-05-08 09:55:00,83.94,84.02,83.87,83.91,9348.0,83.2528,83.3322,83.1834,83.2231,9348.0
2025-05-08 10:00:00,83.92,83.93,83.79,83.81,32676.0,83.233,83.2429,83.1041,83.1239,32676.0
2025-05-08 10:05:00,83.78,83.85,83.68,83.77,10675.0,83.0941,83.1636,82.995,83.0842,10675.0
2025-05-08 10:10:00,83.75,83.83,83.69,83.72,16070.0,83.0644,83.1437,83.0049,83.0346,16070.0
2025-05-08 10:15:00,83.74,83.88,83.69,83.88,86522.0,83.0545,83.1933,83.0049,83.1933,86522.0
2025-05-08 10:20:00,83.88,84.02,83.8,83.92,65114.0,83.1933,83.3322,83.114,83.233,65114.0
2025-05-08 10:25:00,83.91,84.07,83.91,83.98,43742.0,83.2231,83.3818,83.2231,83.2925,43742.0
2025-05-08 10:30:00,84.0,84.17,83.98,84.13,82019.0,83.3123,83.481,83.2925,83.4413,82019.0
2025-05-08 10:35:00,84.14,84.18,83.96,83.96,33236.0,83.4512,83.4909,83.2727,83.2727,33236.0
2025-05-08 10:40:00,83.97,84.01,83.89,83.94,31510.0,83.2826,83.3223,83.2032,83.2528,31510.0
2025-05-08 10:45:00,83.92,84.0,83.81,84.0,37247.0,83.233,83.3123,83.1239,83.3123,37247.0
2025-05-08 10:50:00,84.02,84.1,83.81,83.84,23913.0,83.3322,83.4115,83.1239,83.1537,23913.0
2025-05-08 10:55:00,83.81,83.81,83.63,83.69,41282.0,83.1239,83.1239,82.9454,83.0049,41282.0
2025-05-08 11:00:00,83.68,83.72,83.6,83.61,27243.0,82.995,83.0346,82.9156,82.9255,27243.0
2025-05-08 11:05:00,83.62,83.77,83.61,83.74,14332.0,82.9355,83.0842,82.9255,83.0545,14332.0
2025-05-08 11:10:00,83.75,83.85,83.75,83.82,23715.0,83.0644,83.1636,83.0644,83.1338,23715.0
2025-05-08 11:15:00,83.82,83.88,83.79,83.88,26296.0,83.1338,83.1933,83.1041,83.1933,26296.0
2025-05-08 11:20:00,83.87,83.98,83.83,83.96,35227.0,83.1834,83.2925,83.1437,83.2727,35227.0
2025-05-08 11:25:00,83.96,84.03,83.89,83.9,28989.0,83.2727,83.3421,83.2032,83.2132,28989.0
2025-05-08 11:30:00,83.91,83.93,83.77,83.93,37374.0,83.2231,83.2429,83.0842,83.2429,37374.0
2025-05-08 11:35:00,83.94,84.0,83.93,83.99,12267.0,83.2528,83.3123,83.2429,83.3024,12267.0
2025-05-08 11:40:00,84.0,84.29,83.99,84.26,20679.0,83.3123,83.6,83.3024,83.5702,20679.0
2025-05-08 11:45:00,84.28,84.33,84.25,84.3,14288.0,83.5901,83.6396,83.5603,83.6099,14288.0
2025-05-08 11:50:00,84.3,84.37,84.19,84.31,48108.0,83.6099,83.6793,83.5008,83.6198,48108.0
2025-05-08 11:55:00,84.29,84.29,84.14,84.19,17163.0,83.6,83.6,83.4512,83.5008,17163.0
2025-05-08 12:00:00,84.16,84.27,84.16,84.2,8493.0,83.471,83.5801,83.471,83.5107,8493.0
2025-05-08 12:05:00,84.19,84.23,84.14,84.23,25286.0,83.5008,83.5405,83.4512,83.5405,25286.0
2025-05-08 12:10:00,84.24,84.29,84.16,84.27,11120.0,83.5504,83.6,83.471,83.5801,11120.0
2025-05-08 12:15:00,84.29,84.43,84.25,84.42,28195.0,83.6,83.7388,83.5603,83.7289,28195.0
2025-05-08 12:20:00,84.46,84.49,84.42,84.44,37396.0,83.7686,83.7983,83.7289,83.7487,37396.0
2025-05-08 12:25:00,84.44,84.45,84.36,84.36,16817.0,83.7487,83.7587,83.6694,83.6694,16817.0
2025-05-08 12:30:00,84.37,84.4,84.33,84.36,28428.0,83.6793,83.7091,83.6396,83.6694,28428.0
2025-05-08 12:35:00,84.35,84.44,84.35,84.44,18722.0,83.6595,83.7487,83.6595,83.7487,18722.0
2025-05-08 12:40:00,84.44,84.51,84.41,84.48,14910.0,83.7487,83.8182,83.719,83.7884,14910.0
2025-05-08 12:45:00,84.48,84.52,84.45,84.51,8137.0,83.7884,83.8281,83.7587,83.8182,8137.0
2025-05-08 12:50:00,84.52,84.57,84.51,84.55,11470.0,83.8281,83.8777,83.8182,83.8578,11470.0
2025-05-08 12:55:00,84.56,84.58,84.5,84.52,9872.0,83.8678,83.8876,83.8083,83.8281,9872.0
2025-05-08 13:00:00,84.53,84.53,84.43,84.45,11165.0,83.838,83.838,83.7388,83.7587,11165.0
2025-05-08 13:05:00,84.45,84.46,84.4,84.4,8657.0,83.7587,83.7686,83.7091,83.7091,8657.0
2025-05-08 13:10:00,84.4,84.46,84.38,84.39,16165.0,83.7091,83.7686,83.6892,83.6992,16165.0
2025-05-08 13:15:00,84.4,84.42,84.38,84.41,9697.0,83.7091,83.7289,83.6892,83.719,9697.0
2025-05-08 13:20:00,84.4,84.44,84.33,84.35,20006.0,83.7091,83.7487,83.6396,83.6595,20006.0
2025-05-08 13:25:00,84.33,84.35,84.25,84.27,24111.0,83.6396,83.6595,83.5603,83.5801,24111.0
2025-05-08 13:30:00,84.28,84.31,84.24,84.27,118524.0,83.5901,83.6198,83.5504,83.5801,118524.0
2025-05-08 13:35:00,84.28,84.34,84.25,84.28,46657.0,83.5901,83.6496,83.5603,83.5901,46657.0
2025-05-08 13:40:00,84.29,84.29,84.24,84.25,10423.0,83.6,83.6,83.5504,83.5603,10423.0
2025-05-08 13:45:00,84.24,84.26,84.17,84.24,22393.0,83.5504,83.5702,83.481,83.5504,22393.0
2025-05-08 13:50:00,84.24,84.25,84.19,84.23,17206.0,83.5504,83.5603,83.5008,83.5405,17206.0
2025-05-08 13:55:00,84.23,84.23,84.07,84.08,14623.0,83.5405,83.5405,83.3818,83.3917,14623.0
2025-05-08 14:00:00,84.07,84.13,84.04,84.07,15315.0,83.3818,83.4413,83.352,83.3818,15315.0
2025-05-08 14:05:00,84.08,84.22,84.07,84.22,12927.0,83.3917,83.5305,83.3818,83.5305,12927.0
2025-05-08 14:10:00,84.22,84.24,84.14,84.22,24776.0,83.5305,83.5504,83.4512,83.5305,24776.0
2025-05-08 14:15:00,84.22,84.25,84.17,84.17,13299.0,83.5305,83.5603,83.481,83.481,13299.0
2025-05-08 14:20:00,84.18,84.22,84.08,84.09,19821.0,83.4909,83.5305,83.3917,83.4016,19821.0
2025-05-08 14:25:00,84.09,84.15,84.07,84.08,20582.0,83.4016,83.4611,83.3818,83.3917,20582.0
2025-05-08 14:30:00,84.09,84.22,84.09,84.19,21076.0,83.4016,83.5305,83.4016,83.5008,21076.0
2025-05-08 14:35:00,84.19,84.19,84.11,84.12,14517.0,83.5008,83.5008,83.4214,83.4314,14517.0
2025-05-08 14:40:00,84.13,84.18,84.11,84.17,13771.0,83.4413,83.4909,83.4214,83.481,13771.0
2025-05-08 14:45:00,84.16,84.18,84.15,84.16,21254.0,83.471,83.4909,83.4611,83.471,21254.0
2025-05-08 14:50:00,84.15,84.15,84.09,84.12,12798.0,83.4611,83.4611,83.4016,83.4314,12798.0
2025-05-08 14:55:00,84.12,84.13,84.08,84.1,6956.0,83.4314,83.4413,83.3917,83.4115,6956.0
2025-05-08 15:00:00,84.09,84.1,84.01,84.06,12449.0,83.4016,83.4115,83.3223,83.3719,12449.0
2025-05-08 15:05:00,84.06,84.07,83.96,84.02,18510.0,83.3719,83.3818,83.2727,83.3322,18510.0
2025-05-08 15:10:00,84.01,84.03,83.97,84.02,16744.0,83.3223,83.3421,83.2826,83.3322,16744.0
2025-05-08 15:15:00,84.01,84.05,83.94,84.0,19932.0,83.3223,83.3619,83.2528,83.3123,19932.0
2025-05-08 15:20:00,84.0,84.12,84.0,84.02,23999.0,83.3123,83.4314,83.3123,83.3322,23999.0
2025-05-08 15:25:00,84.02,84.06,83.97,83.99,46297.0,83.3322,83.3719,83.2826,83.3024,46297.0
2025-05-08 15:30:00,84.0,84.01,83.9,83.92,40192.0,83.3123,83.3223,83.2132,83.233,40192.0
2025-05-08 15:35:00,83.92,83.94,83.83,83.84,30148.0,83.233,83.2528,83.1437,83.1537,30148.0
2025-05-08 15:40:00,83.84,83.91,83.79,83.85,61114.0,83.1537,83.2231,83.1041,83.1636,61114.0
2025-05-08 15:45:00,83.85,83.86,83.73,83.78,48715.0,83.1636,83.1735,83.0446,83.0941,48715.0
2025-05-08 15:50:00,83.79,83.81,83.5,83.53,117383.0,83.1041,83.1239,82.8164,82.8462,117383.0
2025-05-08 15:55:00,83.53,83.65,83.34,83.61,555207.0,82.8462,82.9652,82.6578,82.9255,555207.0
2025-05-09 09:30:00,83.5,83.62,83.35,83.45,148253.0,82.8164,82.9355,82.6677,82.7669,148253.0
2025-05-09 09:35:00,83.47,83.62,83.36,83.53,123395.0,82.7867,82.9355,82.6776,82.8462,123395.0
2025-05-09 09:40:00,83.55,83.62,83.41,83.54,59053.0,82.866,82.9355,82.7272,82.8561,59053.0
2025-05-09 09:45:00,83.54,83.74,83.53,83.67,144635.0,82.8561,83.0545,82.8462,82.9851,144635.0
2025-05-09 09:50:00,83.68,83.7,83.5,83.63,77225.0,82.995,83.0148,82.8164,82.9454,77225.0
2025-05-09 09:55:00,83.62,83.72,83.57,83.69,118171.0,82.9355,83.0346,82.8859,83.0049,118171.0
2025-05-09 10:00:00,83.69,83.83,83.65,83.71,124483.0,83.0049,83.1437,82.9652,83.0247,124483.0
2025-05-09 10:05:00,83.72,83.77,83.68,83.77,273846.0,83.0346,83.0842,82.995,83.0842,273846.0
2025-05-09 10:10:00,83.75,83.82,83.71,83.8,66859.0,83.0644,83.1338,83.0247,83.114,66859.0
2025-05-09 10:15:00,83.8,83.83,83.73,83.78,42006.0,83.114,83.1437,83.0446,83.0941,42006.0
2025-05-09 10:20:00,83.77,83.83,83.74,83.83,29724.0,83.0842,83.1437,83.0545,83.1437,29724.0
2025-05-09 10:25:00,83.84,83.94,83.82,83.93,41101.0,83.1537,83.2528,83.1338,83.2429,41101.0
2025-05-09 10:30:00,83.94,83.96,83.81,83.83,71741.0,83.2528,83.2727,83.1239,83.1437,71741.0
2025-05-09 10:35:00,83.84,83.98,83.78,83.98,35980.0,83.1537,83.2925,83.0941,83.2925,35980.0
2025-05-09 10:40:00,83.97,84.1,83.96,84.09,73435.0,83.2826,83.4115,83.2727,83.4016,73435.0
2025-05-09 10:45:00,84.09,84.12,84.02,84.11,29710.0,83.4016,83.4314,83.3322,83.4214,29710.0
2025-05-09 10:50:00,84.1,84.16,84.01,84.03,25335.0,83.4115,83.471,83.3223,83.3421,25335.0
2025-05-09 10:55:00,84.01,84.02,83.93,83.94,20992.0,83.3223,83.3322,83.2429,83.2528,20992.0
2025-05-09 11:00:00,83.92,83.97,83.87,83.95,76441.0,83.233,83.2826,83.1834,83.2628,76441.0
2025-05-09 11:05:00,83.95,84.12,83.95,84.03,165734.0,83.2628,83.4314,83.2628,83.3421,165734.0
2025-05-09 11:10:00,84.03,84.04,83.93,83.98,41505.0,83.3421,83.352,83.2429,83.2925,41505.0
2025-05-09 11:15:00,83.97,84.17,83.96,84.07,68473.0,83.2826,83.481,83.2727,83.3818,68473.0
2025-05-09 11:20:00,84.06,84.14,84.03,84.12,47006.0,83.3719,83.4512,83.3421,83.4314,47006.0
2025-05-09 11:25:00,84.12,84.24,84.07,84.11,157095.0,83.4314,83.5504,83.3818,83.4214,157095.0
2025-05-09 11:30:00,84.11,84.13,84.03,84.13,32401.0,83.4214,83.4413,83.3421,83.4413,32401.0
2025-05-09 11:35:00,84.14,84.14,84.05,84.05,26612.0,83.4512,83.4512,83.3619,83.3619,26612.0
2025-05-09 11:40:00,84.04,84.09,84.0,84.09,22287.0,83.352,83.4016,83.3123,83.4016,22287.0
2025-05-09 11:45:00,84.07,84.09,84.01,84.05,26772.0,83.3818,83.4016,83.3223,83.3619,26772.0
2025-05-09 11:50:00,84.05,84.23,84.03,84.18,72385.0,83.3619,83.5405,83.3421,83.4909,72385.0
2025-05-09 11:55:00,84.18,84.19,84.11,84.16,20369.0,83.4909,83.5008,83.4214,83.471,20369.0
2025-05-09 12:00:00,84.16,84.23,84.04,84.04,156101.0,83.471,83.5405,83.352,83.352,156101.0
2025-05-09 12:05:00,84.05,84.07,83.98,83.98,31151.0,83.3619,83.3818,83.2925,83.2925,31151.0
2025-05-09 12:10:00,83.98,84.08,83.94,84.07,16517.0,83.2925,83.3917,83.2528,83.3818,16517.0
2025-05-09 12:15:00,84.08,84.19,84.07,84.18,27743.0,83.3917,83.5008,83.3818,83.4909,27743.0
2025-05-09 12:20:00,84.16,84.2,84.15,84.17,26550.0,83.471,83.5107,83.4611,83.481,26550.0
2025-05-09 12:25:00,84.17,84.21,84.15,84.17,35770.0,83.481,83.5206,83.4611,83.481,35770.0
2025-05-09 12:30:00,84.15,84.16,84.07,84.08,19907.0,83.4611,83.471,83.3818,83.3917,19907.0
2025-05-09 12:35:00,84.08,84.16,84.07,84.08,28639.0,83.3917,83.471,83.3818,83.3917,28639.0
2025-05-09 12:40:00,84.08,84.13,84.04,84.06,18987.0,83.3917,83.4413,83.352,83.3719,18987.0
2025-05-09 12:45:00,84.04,84.08,84.0,84.0,33765.0,83.352,83.3917,83.3123,83.3123,33765.0
2025-05-09 12:50:00,84.01,84.04,83.96,84.04,18997.0,83.3223,83.352,83.2727,83.352,18997.0
2025-05-09 12:55:00,84.04,84.04,83.97,84.03,21837.0,83.352,83.352,83.2826,83.3421,21837.0
2025-05-09 13:00:00,84.02,84.04,83.99,84.0,21329.0,83.3322,83.352,83.3024,83.3123,21329.0
2025-05-09 13:05:00,84.0,84.04,83.97,84.04,19249.0,83.3123,83.352,83.2826,83.352,19249.0
2025-05-09 13:10:00,84.04,84.08,84.0,84.01,20524.0,83.352,83.3917,83.3123,83.3223,20524.0
2025-05-09 13:15:00,84.01,84.09,84.01,84.05,20706.0,83.3223,83.4016,83.3223,83.3619,20706.0
2025-05-09 13:20:00,84.04,84.05,83.8,83.88,33976.0,83.352,83.3619,83.114,83.1933,33976.0
2025-05-09 13:25:00,83.88,83.9,83.77,83.81,30691.0,83.1933,83.2132,83.0842,83.1239,30691.0
2025-05-09 13:30:00,83.8,83.84,83.76,83.77,32826.0,83.114,83.1537,83.0743,83.0842,32826.0
2025-05-09 13:35:00,83.78,83.83,83.74,83.82,42199.0,83.0941,83.1437,83.0545,83.1338,42199.0
2025-05-09 13:40:00,83.82,83.92,83.81,83.88,20232.0,83.1338,83.233,83.1239,83.1933,20232.0
2025-05-09 13:45:00,83.87,83.95,83.87,83.9,17607.0,83.1834,83.2628,83.1834,83.2132,17607.0
2025-05-09 13:50:00,83.9,83.9,83.83,83.85,24916.0,83.2132,83.2132,83.1437,83.1636,24916.0
2025-05-09 13:55:00,83.85,83.97,83.85,83.96,32567.0,83.1636,83.2826,83.1636,83.2727,32567.0
2025-05-09 14:00:00,83.96,83.97,83.89,83.93,17303.0,83.2727,83.2826,83.2032,83.2429,17303.0
2025-05-09 14:05:00,83.91,83.95,83.9,83.93,36768.0,83.2231,83.2628,83.2132,83.2429,36768.0
2025-05-09 14:10:00,83.92,83.95,83.9,83.93,16042.0,83.233,83.2628,83.2132,83.2429,16042.0
2025-05-09 14:15:00,83.94,83.96,83.88,83.92,16047.0,83.2528,83.2727,83.1933,83.233,16047.0
2025-05-09 14:20:00,83.92,83.96,83.9,83.94,14215.0,83.233,83.2727,83.2132,83.2528,14215.0
2025-05-09 14:25:00,83.94,83.96,83.9,83.92,13881.0,83.2528,83.2727,83.2132,83.233,13881.0
2025-05-09 14:30:00,83.91,83.95,83.89,83.94,13711.0,83.2231,83.2628,83.2032,83.2528,13711.0
2025-05-09 14:35:00,83.94,83.97,83.89,83.95,21942.0,83.2528,83.2826,83.2032,83.2628,21942.0
2025-05-09 14:40:00,83.96,83.98,83.95,83.97,12082.0,83.2727,83.2925,83.2628,83.2826,12082.0
2025-05-09 14:45:00,83.97,84.02,83.95,84.0,21478.0,83.2826,83.3322,83.2628,83.3123,21478.0
2025-05-09 14:50:00,84.0,84.02,83.95,83.97,18317.0,83.3123,83.3322,83.2628,83.2826,18317.0
2025-05-09 14:55:00,83.97,83.98,83.92,83.94,15842.0,83.2826,83.2925,83.233,83.2528,15842.0
2025-05-09 15:00:00,83.94,84.02,83.91,84.0,20621.0,83.2528,83.3322,83.2231,83.3123,20621.0
2025-05-09 15:05:00,84.01,84.07,83.99,84.04,43665.0,83.3223,83.3818,83.3024,83.352,43665.0
2025-05-09 15:10:00,84.04,84.06,83.88,83.89,41019.0,83.352,83.3719,83.1933,83.2032,41019.0
2025-05-09 15:15:00,83.9,83.92,83.85,83.86,29539.0,83.2132,83.233,83.1636,83.1735,29539.0
2025-05-09 15:20:00,83.87,83.88,83.74,83.76,30016.0,83.1834,83.1933,83.0545,83.0743,30016.0
2025-05-09 15:25:00,83.75,83.77,83.65,83.66,25937.0,83.0644,83.0842,82.9652,82.9751,25937.0
2025-05-09 15:30:00,83.66,83.72,83.6,83.67,37914.0,82.9751,83.0346,82.9156,82.9851,37914.0
2025-05-09 15:35:00,83.67,83.69,83.57,83.59,34306.0,82.9851,83.0049,82.8859,82.9057,34306.0
2025-05-09 15:40:00,83.59,83.6,83.55,83.56,32209.0,82.9057,82.9156,82.866,82.876,32209.0
2025-05-09 15:45:00,83.56,83.59,83.48,83.56,48623.0,82.876,82.9057,82.7966,82.876,48623.0
2025-05-09 15:50:00,83.57,83.59,83.47,83.58,85036.0,82.8859,82.9057,82.7867,82.8958,85036.0
2025-05-09 15:55:00,83.57,83.57,83.37,83.45,247877.0,82.8859,82.8859,82.6875,82.7669,247877.0
2025-05-12 09:30:00,84.45,84.9,84.06,84.83,104427.0,83.7587,84.205,83.3719,84.1356,104427.0
2025-05-12 09:35:00,84.83,85.88,84.77,85.81,114422.0,84.1356,85.177,84.076,85.1075,114422.0
2025-05-12 09:40:00,85.82,86.25,85.71,85.94,144705.0,85.1174,85.5439,85.0084,85.2365,144705.0
2025-05-12 09:45:00,85.97,86.04,85.54,85.62,118755.0,85.2662,85.3356,84.8397,84.9191,118755.0
2025-05-12 09:50:00,85.58,85.86,85.46,85.84,36248.0,84.8794,85.1571,84.7604,85.1373,36248.0
2025-05-12 09:55:00,85.84,85.87,85.56,85.58,44848.0,85.1373,85.167,84.8596,84.8794,44848.0
2025-05-12 10:00:00,85.58,85.79,85.52,85.71,42714.0,84.8794,85.0877,84.8199,85.0084,42714.0
2025-05-12 10:05:00,85.71,85.78,85.5,85.5,49762.0,85.0084,85.0778,84.8001,84.8001,49762.0
2025-05-12 10:10:00,85.48,85.76,85.37,85.75,55424.0,84.7802,85.0579,84.6711,85.048,55424.0
2025-05-12 10:15:00,85.76,85.84,85.67,85.69,45092.0,85.0579,85.1373,84.9687,84.9885,45092.0
2025-05-12 10:20:00,85.7,85.71,85.54,85.62,18299.0,84.9984,85.0084,84.8397,84.9191,18299.0
2025-05-12 10:25:00,85.61,85.65,85.35,85.36,47164.0,84.9092,84.9488,84.6513,84.6612,47164.0
2025-05-12 10:30:00,85.36,85.4,85.19,85.37,48209.0,84.6612,84.7009,84.4926,84.6711,48209.0
2025-05-12 10:35:00,85.34,85.68,85.33,85.68,50474.0,84.6414,84.9786,84.6315,84.9786,50474.0
2025-05-12 10:40:00,85.66,85.94,85.64,85.94,31377.0,84.9588,85.2365,84.9389,85.2365,31377.0
2025-05-12 10:45:00,85.94,86.07,85.9,86.06,41145.0,85.2365,85.3654,85.1968,85.3555,41145.0
2025-05-12 10:50:00,86.06,86.1,86.01,86.02,43600.0,85.3555,85.3952,85.3059,85.3158,43600.0
2025-05-12 10:55:00,86.03,86.03,85.8,85.86,63227.0,85.3257,85.3257,85.0976,85.1571,63227.0
2025-05-12 11:00:00,85.85,85.9,85.77,85.86,35566.0,85.1472,85.1968,85.0679,85.1571,35566.0
2025-05-12 11:05:00,85.86,85.95,85.82,85.84,75797.0,85.1571,85.2464,85.1174,85.1373,75797.0
2025-05-12 11:10:00,85.84,86.11,85.84,86.05,56837.0,85.1373,85.4051,85.1373,85.3456,56837.0
2025-05-12 11:15:00,86.05,86.18,86.0,86.1,57615.0,85.3456,85.4745,85.296,85.3952,57615.0
2025-05-12 11:20:00,86.1,86.13,85.92,86.05,104461.0,85.3952,85.4249,85.2166,85.3456,104461.0
2025-05-12 11:25:00,86.05,86.15,85.96,86.11,39386.0,85.3456,85.4447,85.2563,85.4051,39386.0
2025-05-12 11:30:00,86.11,86.21,86.05,86.16,88100.0,85.4051,85.5043,85.3456,85.4547,88100.0
2025-05-12 11:35:00,86.16,86.19,85.92,85.97,61691.0,85.4547,85.4844,85.2166,85.2662,61691.0
2025-05-12 11:40:00,85.97,85.99,85.86,85.87,32643.0,85.2662,85.2861,85.1571,85.167,32643.0
2025-05-12 11:45:00,85.88,85.92,85.76,85.77,49197.0,85.177,85.2166,85.0579,85.0679,49197.0
2025-05-12 11:50:00,85.77,85.79,85.67,85.72,74918.0,85.0679,85.0877,84.9687,85.0183,74918.0
2025-05-12 11:55:00,85.72,85.78,85.48,85.52,50468.0,85.0183,85.0778,84.7802,84.8199,50468.0
2025-05-12 12:00:00,85.53,85.61,85.48,85.57,24403.0,84.8298,84.9092,84.7802,84.8695,24403.0
2025-05-12 12:05:00,85.57,85.8,85.57,85.78,96007.0,84.8695,85.0976,84.8695,85.0778,96007.0
2025-05-12 12:10:00,85.77,85.79,85.68,85.71,70223.0,85.0679,85.0877,84.9786,85.0084,70223.0
2025-05-12 12:15:00,85.71,85.81,85.67,85.73,39852.0,85.0084,85.1075,84.9687,85.0282,39852.0
2025-05-12 12:20:00,85.75,85.86,85.72,85.85,39411.0,85.048,85.1571,85.0183,85.1472,39411.0
2025-05-12 12:25:00,85.88,85.9,85.79,85.79,49892.0,85.177,85.1968,85.0877,85.0877,49892.0
2025-05-12 12:30:00,85.8,85.82,85.64,85.68,22821.0,85.0976,85.1174,84.9389,84.9786,22821.0
2025-05-12 12:35:00,85.68,85.7,85.57,85.63,23815.0,84.9786,84.9984,84.8695,84.929,23815.0
2025-05-12 12:40:00,85.63,85.73,85.62,85.7,24326.0,84.929,85.0282,84.9191,84.9984,24326.0
2025-05-12 12:45:00,85.7,85.75,85.66,85.69,24870.0,84.9984,85.048,84.9588,84.9885,24870.0
2025-05-12 12:50:00,85.7,85.78,85.66,85.76,38334.0,84.9984,85.0778,84.9588,85.0579,38334.0
2025-05-12 12:55:00,85.76,85.77,85.71,85.74,20324.0,85.0579,85.0679,85.0084,85.0381,20324.0
2025-05-12 13:00:00,85.75,85.84,85.74,85.78,31434.0,85.048,85.1373,85.0381,85.0778,31434.0
2025-05-12 13:05:00,85.78,85.85,85.7,85.81,53667.0,85.0778,85.1472,84.9984,85.1075,53667.0
2025-05-12 13:10:00,85.81,85.86,85.77,85.78,43135.0,85.1075,85.1571,85.0679,85.0778,43135.0
2025-05-12 13:15:00,85.78,85.79,85.71,85.76,57500.0,85.0778,85.0877,85.0084,85.0579,57500.0
2025-05-12 13:20:00,85.75,85.75,85.64,85.68,40868.0,85.048,85.048,84.9389,84.9786,40868.0
2025-05-12 13:25:00,85.67,85.71,85.62,85.64,27836.0,84.9687,85.0084,84.9191,84.9389,27836.0
2025-05-12 13:30:00,85.63,85.69,85.61,85.62,35198.0,84.929,84.9885,84.9092,84.9191,35198.0
2025-05-12 13:35:00,85.62,85.65,85.58,85.61,23380.0,84.9191,84.9488,84.8794,84.9092,23380.0
2025-05-12 13:40:00,85.61,85.64,85.56,85.63,39403.0,84.9092,84.9389,84.8596,84.929,39403.0
2025-05-12 13:45:00,85.64,85.79,85.62,85.71,62294.0,84.9389,85.0877,84.9191,85.0084,62294.0
2025-05-12 13:50:00,85.71,85.8,85.71,85.77,27489.0,85.0084,85.0976,85.0084,85.0679,27489.0
2025-05-12 13:55:00,85.78,85.8,85.69,85.7,35928.0,85.0778,85.0976,84.9885,84.9984,35928.0
2025-05-12 14:00:00,85.69,85.74,85.67,85.7,24954.0,84.9885,85.0381,84.9687,84.9984,24954.0
2025-05-12 14:05:00,85.7,85.74,85.67,85.71,25118.0,84.9984,85.0381,84.9687,85.0084,25118.0
2025-05-12 14:10:00,85.7,85.72,85.6,85.63,35956.0,84.9984,85.0183,84.8993,84.929,35956.0
2025-05-12 14:15:00,85.63,85.63,85.54,85.58,38412.0,84.929,84.929,84.8397,84.8794,38412.0
2025-05-12 14:20:00,85.59,85.6,85.51,85.57,35929.0,84.8893,84.8993,84.81,84.8695,35929.0
2025-05-12 14:25:00,85.57,85.58,85.48,85.48,26923.0,84.8695,84.8794,84.7802,84.7802,26923.0
2025-05-12 14:30:00,85.48,85.54,85.48,85.53,34389.0,84.7802,84.8397,84.7802,84.8298,34389.0
2025-05-12 14:35:00,85.53,85.64,85.51,85.64,26182.0,84.8298,84.9389,84.81,84.9389,26182.0
2025-05-12 14:40:00,85.65,85.69,85.54,85.58,20710.0,84.9488,84.9885,84.8397,84.8794,20710.0
2025-05-12 14:45:00,85.57,85.58,85.49,85.49,34222.0,84.8695,84.8794,84.7902,84.7902,34222.0
2025-05-12 14:50:00,85.49,85.51,85.41,85.48,37758.0,84.7902,84.81,84.7108,84.7802,37758.0
2025-05-12 14:55:00,85.49,85.54,85.46,85.52,36806.0,84.7902,84.8397,84.7604,84.8199,36806.0
2025-05-12 15:00:00,85.52,85.65,85.49,85.61,37564.0,84.8199,84.9488,84.7902,84.9092,37564.0
2025-05-12 15:05:00,85.61,85.65,85.58,85.59,119076.0,84.9092,84.9488,84.8794,84.8893,119076.0
2025-05-12 15:10:00,85.59,85.64,85.53,85.55,54547.0,84.8893,84.9389,84.8298,84.8497,54547.0
2025-05-12 15:15:00,85.55,85.66,85.52,85.65,159269.0,84.8497,84.9588,84.8199,84.9488,159269.0
2025-05-12 15:20:00,85.65,85.67,85.59,85.63,35776.0,84.9488,84.9687,84.8893,84.929,35776.0
2025-05-12 15:25:00,85.63,85.63,85.56,85.6,43592.0,84.929,84.929,84.8596,84.8993,43592.0
2025-05-12 15:30:00,85.6,85.64,85.55,85.6,59785.0,84.8993,84.9389,84.8497,84.8993,59785.0
2025-05-12 15:35:00,85.59,85.64,85.5,85.52,78980.0,84.8893,84.9389,84.8001,84.8199,78980.0
2025-05-12 15:40:00,85.53,85.56,85.46,85.53,84265.0,84.8298,84.8596,84.7604,84.8298,84265.0
2025-05-12 15:45:00,85.53,85.58,85.48,85.57,134090.0,84.8298,84.8794,84.7802,84.8695,134090.0
2025-05-12 15:50:00,85.57,85.68,85.46,85.64,166923.0,84.8695,84.9786,84.7604,84.9389,166923.0
2025-05-12 15:55:00,85.65,85.82,85.57,85.8,558961.0,84.9488,85.1174,84.8695,85.0976,558961.0
2025-05-13 09:30:00,85.49,85.8,85.2,85.25,108118.0,84.7902,85.0976,84.5025,84.5521,108118.0
2025-05-13 09:35:00,85.23,85.36,85.06,85.06,57171.0,84.5323,84.6612,84.3637,84.3637,57171.0
2025-05-13 09:40:00,85.08,85.11,84.91,85.06,117154.0,84.3835,84.4133,84.2149,84.3637,117154.0
2025-05-13 09:45:00,85.07,85.19,84.96,85.05,67302.0,84.3736,84.4926,84.2645,84.3538,67302.0
2025-05-13 09:50:00,85.03,85.21,85.0,85.05,38082.0,84.3339,84.5124,84.3042,84.3538,38082.0
2025-05-13 09:55:00,85.06,85.28,85.06,85.18,30723.0,84.3637,84.5819,84.3637,84.4827,30723.0
2025-05-13 10:00:00,85.2,85.27,85.08,85.26,51148.0,84.5025,84.572,84.3835,84.562,51148.0
2025-05-13 10:05:00,85.23,85.31,85.16,85.23,27969.0,84.5323,84.6116,84.4629,84.5323,27969.0
2025-05-13 10:10:00,85.24,85.54,85.24,85.53,32347.0,84.5422,84.8397,84.5422,84.8298,32347.0
2025-05-13 10:15:00,85.53,85.55,85.37,85.5,42050.0,84.8298,84.8497,84.6711,84.8001,42050.0
2025-05-13 10:20:00,85.51,85.55,85.37,85.4,62983.0,84.81,84.8497,84.6711,84.7009,62983.0
2025-05-13 10:25:00,85.41,85.46,85.24,85.26,87224.0,84.7108,84.7604,84.5422,84.562,87224.0
2025-05-13 10:30:00,85.27,85.3,85.08,85.16,74411.0,84.572,84.6017,84.3835,84.4629,74411.0
2025-05-13 10:35:00,85.17,85.26,85.14,85.15,34806.0,84.4728,84.562,84.443,84.4529,34806.0
2025-05-13 10:40:00,85.16,85.22,85.09,85.1,34104.0,84.4629,84.5224,84.3934,84.4033,34104.0
2025-05-13 10:45:00,85.09,85.14,84.94,84.97,47088.0,84.3934,84.443,84.2447,84.2744,47088.0
2025-05-13 10:50:00,84.95,85.0,84.82,84.82,32665.0,84.2546,84.3042,84.1256,84.1256,32665.0
2025-05-13 10:55:00,84.84,84.97,84.83,84.97,36173.0,84.1455,84.2744,84.1356,84.2744,36173.0
2025-05-13 11:00:00,84.95,85.07,84.92,85.0,27587.0,84.2546,84.3736,84.2248,84.3042,27587.0
2025-05-13 11:05:00,85.0,85.06,84.89,84.9,31157.0,84.3042,84.3637,84.1951,84.205,31157.0
2025-05-13 11:10:00,84.9,84.95,84.81,84.81,50646.0,84.205,84.2546,84.1157,84.1157,50646.0
2025-05-13 11:15:00,84.81,84.91,84.8,84.87,58820.0,84.1157,84.2149,84.1058,84.1752,58820.0
2025-05-13 11:20:00,84.87,85.07,84.87,85.06,30965.0,84.1752,84.3736,84.1752,84.3637,30965.0
2025-05-13 11:25:00,85.07,85.12,85.02,85.03,32078.0,84.3736,84.4232,84.324,84.3339,32078.0
2025-05-13 11:30:00,85.02,85.13,85.01,85.09,26887.0,84.324,84.4331,84.3141,84.3934,26887.0
2025-05-13 11:35:00,85.11,85.17,85.02,85.13,26353.0,84.4133,84.4728,84.324,84.4331,26353.0
2025-05-13 11:40:00,85.14,85.26,85.14,85.19,42092.0,84.443,84.562,84.443,84.4926,42092.0
2025-05-13 11:45:00,85.18,85.3,85.12,85.13,42091.0,84.4827,84.6017,84.4232,84.4331,42091.0
2025-05-13 11:50:00,85.12,85.13,85.0,85.0,24693.0,84.4232,84.4331,84.3042,84.3042,24693.0
2025-05-13 11:55:00,85.01,85.11,85.01,85.04,32587.0,84.3141,84.4133,84.3141,84.3438,32587.0
2025-05-13 12:00:00,85.05,85.09,85.0,85.09,31054.0,84.3538,84.3934,84.3042,84.3934,31054.0
2025-05-13 12:05:00,85.09,85.16,85.08,85.13,16120.0,84.3934,84.4629,84.3835,84.4331,16120.0
2025-05-13 12:10:00,85.14,85.27,85.12,85.27,15371.0,84.443,84.572,84.4232,84.572,15371.0
2025-05-13 12:15:00,85.27,85.31,85.23,85.25,21743.0,84.572,84.6116,84.5323,84.5521,21743.0
2025-05-13 12:20:00,85.25,85.29,85.2,85.2,20534.0,84.5521,84.5918,84.5025,84.5025,20534.0
2025-05-13 12:25:00,85.2,85.28,85.18,85.25,28933.0,84.5025,84.5819,84.4827,84.5521,28933.0
2025-05-13 12:30:00,85.23,85.25,85.16,85.19,15880.0,84.5323,84.5521,84.4629,84.4926,15880.0
2025-05-13 12:35:00,85.19,85.24,85.19,85.23,16619.0,84.4926,84.5422,84.4926,84.5323,16619.0
2025-05-13 12:40:00,85.24,85.26,85.17,85.19,16034.0,84.5422,84.562,84.4728,84.4926,16034.0
2025-05-13 12:45:00,85.19,85.31,85.18,85.2,27618.0,84.4926,84.6116,84.4827,84.5025,27618.0
2025-05-13 12:50:00,85.2,85.22,85.15,85.2,18240.0,84.5025,84.5224,84.4529,84.5025,18240.0
2025-05-13 12:55:00,85.21,85.32,85.2,85.32,18643.0,84.5124,84.6215,84.5025,84.6215,18643.0
2025-05-13 13:00:00,85.31,85.34,85.25,85.26,10647.0,84.6116,84.6414,84.5521,84.562,10647.0
2025-05-13 13:05:00,85.25,85.27,85.21,85.24,23726.0,84.5521,84.572,84.5124,84.5422,23726.0
2025-05-13 13:10:00,85.22,85.24,85.17,85.23,17916.0,84.5224,84.5422,84.4728,84.5323,17916.0
2025-05-13 13:15:00,85.23,85.35,85.22,85.33,33836.0,84.5323,84.6513,84.5224,84.6315,33836.0
2025-05-13 13:20:00,85.33,85.43,85.31,85.43,26791.0,84.6315,84.7306,84.6116,84.7306,26791.0
2025-05-13 13:25:00,85.43,85.46,85.37,85.4,17407.0,84.7306,84.7604,84.6711,84.7009,17407.0
2025-05-13 13:30:00,85.38,85.57,85.37,85.53,26496.0,84.6811,84.8695,84.6711,84.8298,26496.0
2025-05-13 13:35:00,85.53,85.55,85.4,85.42,16964.0,84.8298,84.8497,84.7009,84.7207,16964.0
2025-05-13 13:40:00,85.42,85.47,85.4,85.43,19317.0,84.7207,84.7703,84.7009,84.7306,19317.0
2025-05-13 13:45:00,85.43,85.48,85.39,85.45,25331.0,84.7306,84.7802,84.691,84.7505,25331.0
2025-05-13 13:50:00,85.45,85.46,85.39,85.4,13040.0,84.7505,84.7604,84.691,84.7009,13040.0
2025-05-13 13:55:00,85.38,85.44,85.35,85.4,38331.0,84.6811,84.7406,84.6513,84.7009,38331.0
2025-05-13 14:00:00,85.4,85.54,85.37,85.5,37396.0,84.7009,84.8397,84.6711,84.8001,37396.0
2025-05-13 14:05:00,85.5,85.52,85.44,85.48,36152.0,84.8001,84.8199,84.7406,84.7802,36152.0
2025-05-13 14:10:00,85.49,85.5,85.44,85.45,18389.0,84.7902,84.8001,84.7406,84.7505,18389.0
2025-05-13 14:15:00,85.46,85.46,85.36,85.41,21776.0,84.7604,84.7604,84.6612,84.7108,21776.0
2025-05-13 14:20:00,85.42,85.44,85.36,85.36,19146.0,84.7207,84.7406,84.6612,84.6612,19146.0
2025-05-13 14:25:00,85.37,85.39,85.32,85.33,20555.0,84.6711,84.691,84.6215,84.6315,20555.0
2025-05-13 14:30:00,85.33,85.42,85.31,85.4,20276.0,84.6315,84.7207,84.6116,84.7009,20276.0
2025-05-13 14:35:00,85.39,85.43,85.36,85.42,17467.0,84.691,84.7306,84.6612,84.7207,17467.0
2025-05-13 14:40:00,85.42,85.46,85.4,85.45,25932.0,84.7207,84.7604,84.7009,84.7505,25932.0
2025-05-13 14:45:00,85.45,85.5,85.44,85.49,23631.0,84.7505,84.8001,84.7406,84.7902,23631.0
2025-05-13 14:50:00,85.5,85.51,85.47,85.49,18157.0,84.8001,84.81,84.7703,84.7902,18157.0
2025-05-13 14:55:00,85.49,85.54,85.44,85.52,34340.0,84.7902,84.8397,84.7406,84.8199,34340.0
2025-05-13 15:00:00,85.52,85.52,85.41,85.42,23555.0,84.8199,84.8199,84.7108,84.7207,23555.0
2025-05-13 15:05:00,85.42,85.47,85.4,85.43,34320.0,84.7207,84.7703,84.7009,84.7306,34320.0
2025-05-13 15:10:00,85.43,85.52,85.42,85.5,29674.0,84.7306,84.8199,84.7207,84.8001,29674.0
2025-05-13 15:15:00,85.51,85.53,85.43,85.43,31790.0,84.81,84.8298,84.7306,84.7306,31790.0
2025-05-13 15:20:00,85.44,85.47,85.4,85.44,30430.0,84.7406,84.7703,84.7009,84.7406,30430.0
2025-05-13 15:25:00,85.44,85.49,85.41,85.46,42979.0,84.7406,84.7902,84.7108,84.7604,42979.0
2025-05-13 15:30:00,85.46,85.49,85.4,85.41,40418.0,84.7604,84.7902,84.7009,84.7108,40418.0
2025-05-13 15:35:00,85.41,85.49,85.4,85.48,42867.0,84.7108,84.7902,84.7009,84.7802,42867.0
2025-05-13 15:40:00,85.49,85.55,85.44,85.51,55746.0,84.7902,84.8497,84.7406,84.81,55746.0
2025-05-13 15:45:00,85.52,85.52,85.37,85.38,67025.0,84.8199,84.8199,84.6711,84.6811,67025.0
2025-05-13 15:50:00,85.38,85.39,85.12,85.12,118002.0,84.6811,84.691,84.4232,84.4232,118002.0
2025-05-13 15:55:00,85.13,85.22,85.05,85.05,336815.0,84.4331,84.5224,84.3538,84.3538,336815.0
2025-05-14 09:30:00,84.9,85.11,84.87,84.91,69044.0,84.205,84.4133,84.1752,84.2149,69044.0
2025-05-14 09:35:00,84.92,84.95,84.67,84.7,15648.0,84.2248,84.2546,83.9769,84.0066,15648.0
2025-05-14 09:40:00,84.67,84.85,84.65,84.67,21482.0,83.9769,84.1554,83.957,83.9769,21482.0
2025-05-14 09:45:00,84.63,84.74,84.5,84.54,25882.0,83.9372,84.0463,83.8083,83.8479,25882.0
2025-05-14 09:50:00,84.53,84.63,84.36,84.42,29452.0,83.838,83.9372,83.6694,83.7289,29452.0
2025-05-14 09:55:00,84.42,84.64,84.4,84.61,40773.0,83.7289,83.9471,83.7091,83.9174,40773.0
2025-05-14 10:00:00,84.61,84.61,84.35,84.35,36560.0,83.9174,83.9174,83.6595,83.6595,36560.0
2025-05-14 10:05:00,84.36,84.39,84.29,84.31,27666.0,83.6694,83.6992,83.6,83.6198,27666.0
2025-05-14 10:10:00,84.31,84.46,84.3,84.41,24038.0,83.6198,83.7686,83.6099,83.719,24038.0
2025-05-14 10:15:00,84.39,84.41,84.28,84.32,23702.0,83.6992,83.719,83.5901,83.6297,23702.0
2025-05-14 10:20:00,84.32,84.37,84.25,84.33,29927.0,83.6297,83.6793,83.5603,83.6396,29927.0
2025-05-14 10:25:00,84.33,84.36,84.25,84.26,20212.0,83.6396,83.6694,83.5603,83.5702,20212.0
2025-05-14 10:30:00,84.26,84.38,84.25,84.32,28437.0,83.5702,83.6892,83.5603,83.6297,28437.0
2025-05-14 10:35:00,84.31,84.31,84.17,84.25,30472.0,83.6198,83.6198,83.481,83.5603,30472.0
2025-05-14 10:40:00,84.25,84.28,84.22,84.22,36424.0,83.5603,83.5901,83.5305,83.5305,36424.0
2025-05-14 10:45:00,84.22,84.27,84.18,84.2,19223.0,83.5305,83.5801,83.4909,83.5107,19223.0
2025-05-14 10:50:00,84.23,84.33,84.22,84.32,38276.0,83.5405,83.6396,83.5305,83.6297,38276.0
2025-05-14 10:55:00,84.32,84.37,84.28,84.37,42792.0,83.6297,83.6793,83.5901,83.6793,42792.0
2025-05-14 11:00:00,84.37,84.38,84.12,84.14,77084.0,83.6793,83.6892,83.4314,83.4512,77084.0
2025-05-14 11:05:00,84.14,84.15,84.09,84.12,43033.0,83.4512,83.4611,83.4016,83.4314,43033.0
2025-05-14 11:10:00,84.13,84.32,84.13,84.31,35521.0,83.4413,83.6297,83.4413,83.6198,35521.0
2025-05-14 11:15:00,84.31,84.32,84.24,84.26,39706.0,83.6198,83.6297,83.5504,83.5702,39706.0
2025-05-14 11:20:00,84.26,84.42,84.25,84.34,62094.0,83.5702,83.7289,83.5603,83.6496,62094.0
2025-05-14 11:25:00,84.34,84.45,84.33,84.4,37066.0,83.6496,83.7587,83.6396,83.7091,37066.0
2025-05-14 11:30:00,84.41,84.54,84.39,84.54,26666.0,83.719,83.8479,83.6992,83.8479,26666.0
2025-05-14 11:35:00,84.55,84.58,84.51,84.52,42833.0,83.8578,83.8876,83.8182,83.8281,42833.0
2025-05-14 11:40:00,84.52,84.53,84.4,84.4,17529.0,83.8281,83.838,83.7091,83.7091,17529.0
2025-05-14 11:45:00,84.4,84.46,84.36,84.44,31596.0,83.7091,83.7686,83.6694,83.7487,31596.0
2025-05-14 11:50:00,84.43,84.43,84.37,84.41,23952.0,83.7388,83.7388,83.6793,83.719,23952.0
2025-05-14 11:55:00,84.41,84.43,84.35,84.4,33087.0,83.719,83.7388,83.6595,83.7091,33087.0
2025-05-14 12:00:00,84.42,84.46,84.37,84.45,17784.0,83.7289,83.7686,83.6793,83.7587,17784.0
2025-05-14 12:05:00,84.45,84.54,84.45,84.52,27303.0,83.7587,83.8479,83.7587,83.8281,27303.0
2025-05-14 12:10:00,84.51,84.52,84.48,84.51,40126.0,83.8182,83.8281,83.7884,83.8182,40126.0
2025-05-14 12:15:00,84.51,84.53,84.44,84.44,43221.0,83.8182,83.838,83.7487,83.7487,43221.0
2025-05-14 12:20:00,84.46,84.48,84.39,84.4,23406.0,83.7686,83.7884,83.6992,83.7091,23406.0
2025-05-14 12:25:00,84.4,84.41,84.32,84.32,14662.0,83.7091,83.719,83.6297,83.6297,14662.0
2025-05-14 12:30:00,84.33,84.37,84.32,84.35,18944.0,83.6396,83.6793,83.6297,83.6595,18944.0
2025-05-14 12:35:00,84.35,84.36,84.28,84.28,14837.0,83.6595,83.6694,83.5901,83.5901,14837.0
2025-05-14 12:40:00,84.28,84.29,84.23,84.24,21821.0,83.5901,83.6,83.5405,83.5504,21821.0
2025-05-14 12:45:00,84.23,84.29,84.21,84.23,16738.0,83.5405,83.6,83.5206,83.5405,16738.0
2025-05-14 12:50:00,84.23,84.39,84.23,84.38,24096.0,83.5405,83.6992,83.5405,83.6892,24096.0
2025-05-14 12:55:00,84.39,84.39,84.33,84.34,18082.0,83.6992,83.6992,83.6396,83.6496,18082.0
2025-05-14 13:00:00,84.34,84.36,84.3,84.33,27162.0,83.6496,83.6694,83.6099,83.6396,27162.0
2025-05-14 13:05:00,84.33,84.35,84.27,84.31,19784.0,83.6396,83.6595,83.5801,83.6198,19784.0
2025-05-14 13:10:00,84.31,84.34,84.28,84.34,19485.0,83.6198,83.6496,83.5901,83.6496,19485.0
2025-05-14 13:15:00,84.34,84.36,84.27,84.34,23996.0,83.6496,83.6694,83.5801,83.6496,23996.0
2025-05-14 13:20:00,84.33,84.35,84.26,84.27,27488.0,83.6396,83.6595,83.5702,83.5801,27488.0
2025-05-14 13:25:00,84.28,84.34,84.26,84.33,42501.0,83.5901,83.6496,83.5702,83.6396,42501.0
2025-05-14 13:30:00,84.33,84.39,84.3,84.35,23044.0,83.6396,83.6992,83.6099,83.6595,23044.0
2025-05-14 13:35:00,84.35,84.41,84.34,84.41,20543.0,83.6595,83.719,83.6496,83.719,20543.0
2025-05-14 13:40:00,84.4,84.45,84.38,84.39,18612.0,83.7091,83.7587,83.6892,83.6992,18612.0
2025-05-14 13:45:00,84.39,84.42,84.37,84.41,19771.0,83.6992,83.7289,83.6793,83.719,19771.0
2025-05-14 13:50:00,84.41,84.5,84.39,84.48,16537.0,83.719,83.8083,83.6992,83.7884,16537.0
2025-05-14 13:55:00,84.49,84.49,84.43,84.47,17684.0,83.7983,83.7983,83.7388,83.7785,17684.0
2025-05-14 14:00:00,84.47,84.5,84.43,84.45,28437.0,83.7785,83.8083,83.7388,83.7587,28437.0
2025-05-14 14:05:00,84.45,84.52,84.45,84.48,14985.0,83.7587,83.8281,83.7587,83.7884,14985.0
2025-05-14 14:10:00,84.48,84.48,84.37,84.37,20142.0,83.7884,83.7884,83.6793,83.6793,20142.0
2025-05-14 14:15:00,84.37,84.51,84.36,84.51,21525.0,83.6793,83.8182,83.6694,83.8182,21525.0
2025-05-14 14:20:00,84.52,84.54,84.47,84.48,20873.0,83.8281,83.8479,83.7785,83.7884,20873.0
2025-05-14 14:25:00,84.47,84.51,84.42,84.44,23874.0,83.7785,83.8182,83.7289,83.7487,23874.0
2025-05-14 14:30:00,84.45,84.6,84.42,84.58,35597.0,83.7587,83.9074,83.7289,83.8876,35597.0
2025-05-14 14:35:00,84.59,84.61,84.52,84.57,15233.0,83.8975,83.9174,83.8281,83.8777,15233.0
2025-05-14 14:40:00,84.56,84.59,84.54,84.56,34110.0,83.8678,83.8975,83.8479,83.8678,34110.0
2025-05-14 14:45:00,84.56,84.6,84.52,84.52,58406.0,83.8678,83.9074,83.8281,83.8281,58406.0
2025-05-14 14:50:00,84.52,84.53,84.48,84.5,42634.0,83.8281,83.838,83.7884,83.8083,42634.0
2025-05-14 14:55:00,84.5,84.5,84.4,84.48,43549.0,83.8083,83.8083,83.7091,83.7884,43549.0
2025-05-14 15:00:00,84.48,84.49,84.33,84.38,71063.0,83.7884,83.7983,83.6396,83.6892,71063.0
2025-05-14 15:05:00,84.38,84.39,84.31,84.34,39061.0,83.6892,83.6992,83.6198,83.6496,39061.0
2025-05-14 15:10:00,84.34,84.38,84.32,84.34,42350.0,83.6496,83.6892,83.6297,83.6496,42350.0
2025-05-14 15:15:00,84.34,84.37,84.3,84.31,49949.0,83.6496,83.6793,83.6099,83.6198,49949.0
2025-05-14 15:20:00,84.31,84.32,84.12,84.12,74506.0,83.6198,83.6297,83.4314,83.4314,74506.0
2025-05-14 15:25:00,84.12,84.27,84.11,84.24,58114.0,83.4314,83.5801,83.4214,83.5504,58114.0
2025-05-14 15:30:00,84.24,84.29,84.22,84.23,46116.0,83.5504,83.6,83.5305,83.5405,46116.0
2025-05-14 15:35:00,84.23,84.25,84.13,84.18,89047.0,83.5405,83.5603,83.4413,83.4909,89047.0
2025-05-14 15:40:00,84.18,84.27,84.13,84.2,121718.0,83.4909,83.5801,83.4413,83.5107,121718.0
2025-05-14 15:45:00,84.19,84.34,84.16,84.34,77576.0,83.5008,83.6496,83.471,83.6496,77576.0
2025-05-14 15:50:00,84.34,84.4,84.28,84.29,147957.0,83.6496,83.7091,83.5901,83.6,147957.0
2025-05-14 15:55:00,84.29,84.38,84.15,84.24,374163.0,83.6,83.6892,83.4611,83.5504,374163.0
2025-05-15 09:30:00,84.8,85.21,84.69,85.13,102851.0,84.1058,84.5124,83.9967,84.4331,102851.0
2025-05-15 09:35:00,85.12,85.19,85.01,85.11,69971.0,84.4232,84.4926,84.3141,84.4133,69971.0
2025-05-15 09:40:00,85.1,85.13,84.75,84.78,12677.0,84.4033,84.4331,84.0562,84.086,12677.0
2025-05-15 09:45:00,84.78,85.04,84.76,84.99,45729.0,84.086,84.3438,84.0661,84.2942,45729.0
2025-05-15 09:50:00,84.98,85.17,84.92,85.16,38779.0,84.2843,84.4728,84.2248,84.4629,38779.0
2025-05-15 09:55:00,85.14,85.24,85.03,85.17,41963.0,84.443,84.5422,84.3339,84.4728,41963.0
2025-05-15 10:00:00,85.19,85.39,85.16,85.34,34581.0,84.4926,84.691,84.4629,84.6414,34581.0
2025-05-15 10:05:00,85.34,85.34,85.13,85.22,31791.0,84.6414,84.6414,84.4331,84.5224,31791.0
2025-05-15 10:10:00,85.2,85.45,85.19,85.45,22996.0,84.5025,84.7505,84.4926,84.7505,22996.0
2025-05-15 10:15:00,85.45,85.47,85.38,85.4,46277.0,84.7505,84.7703,84.6811,84.7009,46277.0
2025-05-15 10:20:00,85.4,85.49,85.32,85.33,24553.0,84.7009,84.7902,84.6215,84.6315,24553.0
2025-05-15 10:25:00,85.34,85.53,85.33,85.45,43918.0,84.6414,84.8298,84.6315,84.7505,43918.0
2025-05-15 10:30:00,85.45,85.45,85.27,85.35,48736.0,84.7505,84.7505,84.572,84.6513,48736.0
2025-05-15 10:35:00,85.34,85.5,85.3,85.45,68474.0,84.6414,84.8001,84.6017,84.7505,68474.0
2025-05-15 10:40:00,85.47,85.48,85.21,85.25,75647.0,84.7703,84.7802,84.5124,84.5521,75647.0
2025-05-15 10:45:00,85.26,85.26,85.14,85.19,108894.0,84.562,84.562,84.443,84.4926,108894.0
2025-05-15 10:50:00,85.19,85.27,85.16,85.23,83436.0,84.4926,84.572,84.4629,84.5323,83436.0
2025-05-15 10:55:00,85.23,85.26,85.18,85.25,58568.0,84.5323,84.562,84.4827,84.5521,58568.0
2025-05-15 11:00:00,85.24,85.36,85.14,85.32,89956.0,84.5422,84.6612,84.443,84.6215,89956.0
2025-05-15 11:05:00,85.35,85.39,85.27,85.3,62128.0,84.6513,84.691,84.572,84.6017,62128.0
2025-05-15 11:10:00,85.31,85.46,85.31,85.41,52818.0,84.6116,84.7604,84.6116,84.7108,52818.0
2025-05-15 11:15:00,85.41,85.48,85.39,85.44,43018.0,84.7108,84.7802,84.691,84.7406,43018.0
2025-05-15 11:20:00,85.45,85.6,85.4,85.52,37675.0,84.7505,84.8993,84.7009,84.8199,37675.0
2025-05-15 11:25:00,85.52,85.54,85.45,85.45,29878.0,84.8199,84.8397,84.7505,84.7505,29878.0
2025-05-15 11:30:00,85.46,85.54,85.44,85.51,26165.0,84.7604,84.8397,84.7406,84.81,26165.0
2025-05-15 11:35:00,85.51,85.51,85.32,85.33,46922.0,84.81,84.81,84.6215,84.6315,46922.0
2025-05-15 11:40:00,85.34,85.43,85.32,85.41,42850.0,84.6414,84.7306,84.6215,84.7108,42850.0
2025-05-15 11:45:00,85.43,85.45,85.37,85.38,18180.0,84.7306,84.7505,84.6711,84.6811,18180.0
2025-05-15 11:50:00,85.38,85.38,85.29,85.32,34353.0,84.6811,84.6811,84.5918,84.6215,34353.0
2025-05-15 11:55:00,85.32,85.36,85.29,85.35,36244.0,84.6215,84.6612,84.5918,84.6513,36244.0
2025-05-15 12:00:00,85.35,85.43,85.33,85.35,61662.0,84.6513,84.7306,84.6315,84.6513,61662.0
2025-05-15 12:05:00,85.35,85.42,85.32,85.36,49851.0,84.6513,84.7207,84.6215,84.6612,49851.0
2025-05-15 12:10:00,85.35,85.44,85.33,85.38,36630.0,84.6513,84.7406,84.6315,84.6811,36630.0
2025-05-15 12:15:00,85.39,85.39,85.27,85.27,18529.0,84.691,84.691,84.572,84.572,18529.0
2025-05-15 12:20:00,85.27,85.32,85.26,85.3,20861.0,84.572,84.6215,84.562,84.6017,20861.0
2025-05-15 12:25:00,85.3,85.3,85.2,85.22,29169.0,84.6017,84.6017,84.5025,84.5224,29169.0
2025-05-15 12:30:00,85.22,85.24,85.13,85.22,25248.0,84.5224,84.5422,84.4331,84.5224,25248.0
2025-05-15 12:35:00,85.2,85.26,85.17,85.24,44489.0,84.5025,84.562,84.4728,84.5422,44489.0
2025-05-15 12:40:00,85.25,85.29,85.21,85.22,50463.0,84.5521,84.5918,84.5124,84.5224,50463.0
2025-05-15 12:45:00,85.22,85.3,85.22,85.27,21636.0,84.5224,84.6017,84.5224,84.572,21636.0
2025-05-15 12:50:00,85.27,85.32,85.26,85.3,21785.0,84.572,84.6215,84.562,84.6017,21785.0
2025-05-15 12:55:00,85.29,85.36,85.26,85.36,18657.0,84.5918,84.6612,84.562,84.6612,18657.0
2025-05-15 13:00:00,85.35,85.46,85.32,85.44,23569.0,84.6513,84.7604,84.6215,84.7406,23569.0
2025-05-15 13:05:00,85.43,85.45,85.37,85.38,23731.0,84.7306,84.7505,84.6711,84.6811,23731.0
2025-05-15 13:10:00,85.37,85.38,85.33,85.38,24214.0,84.6711,84.6811,84.6315,84.6811,24214.0
2025-05-15 13:15:00,85.38,85.42,85.34,85.4,32327.0,84.6811,84.7207,84.6414,84.7009,32327.0
2025-05-15 13:20:00,85.41,85.48,85.4,85.44,18817.0,84.7108,84.7802,84.7009,84.7406,18817.0
2025-05-15 13:25:00,85.44,85.48,85.36,85.4,48678.0,84.7406,84.7802,84.6612,84.7009,48678.0
2025-05-15 13:30:00,85.4,85.41,85.33,85.34,60905.0,84.7009,84.7108,84.6315,84.6414,60905.0
2025-05-15 13:35:00,85.35,85.39,85.34,85.34,30886.0,84.6513,84.691,84.6414,84.6414,30886.0
2025-05-15 13:40:00,85.34,85.4,85.33,85.39,29314.0,84.6414,84.7009,84.6315,84.691,29314.0
2025-05-15 13:45:00,85.39,85.45,85.37,85.44,24540.0,84.691,84.7505,84.6711,84.7406,24540.0
2025-05-15 13:50:00,85.43,85.49,85.43,85.47,21724.0,84.7306,84.7902,84.7306,84.7703,21724.0
2025-05-15 13:55:00,85.47,85.47,85.38,85.39,32397.0,84.7703,84.7703,84.6811,84.691,32397.0
2025-05-15 14:00:00,85.39,85.49,85.38,85.47,33977.0,84.691,84.7902,84.6811,84.7703,33977.0
2025-05-15 14:05:00,85.47,85.55,85.46,85.53,21746.0,84.7703,84.8497,84.7604,84.8298,21746.0
2025-05-15 14:10:00,85.52,85.57,85.51,85.55,15546.0,84.8199,84.8695,84.81,84.8497,15546.0
2025-05-15 14:15:00,85.53,85.57,85.52,85.56,22951.0,84.8298,84.8695,84.8199,84.8596,22951.0
2025-05-15 14:20:00,85.56,85.62,85.54,85.61,22520.0,84.8596,84.9191,84.8397,84.9092,22520.0
2025-05-15 14:25:00,85.6,85.64,85.56,85.62,26803.0,84.8993,84.9389,84.8596,84.9191,26803.0
2025-05-15 14:30:00,85.62,85.67,85.61,85.66,17483.0,84.9191,84.9687,84.9092,84.9588,17483.0
2025-05-15 14:35:00,85.66,85.69,85.63,85.64,21062.0,84.9588,84.9885,84.929,84.9389,21062.0
2025-05-15 14:40:00,85.65,85.74,85.65,85.73,21587.0,84.9488,85.0381,84.9488,85.0282,21587.0
2025-05-15 14:45:00,85.74,85.8,85.72,85.79,39867.0,85.0381,85.0976,85.0183,85.0877,39867.0
2025-05-15 14:50:00,85.77,85.84,85.76,85.82,44665.0,85.0679,85.1373,85.0579,85.1174,44665.0
2025-05-15 14:55:00,85.81,85.9,85.81,85.88,51046.0,85.1075,85.1968,85.1075,85.177,51046.0
2025-05-15 15:00:00,85.88,85.9,85.82,85.86,21547.0,85.177,85.1968,85.1174,85.1571,21547.0
2025-05-15 15:05:00,85.85,85.87,85.81,85.82,29878.0,85.1472,85.167,85.1075,85.1174,29878.0
2025-05-15 15:10:00,85.81,85.89,85.8,85.83,40978.0,85.1075,85.1869,85.0976,85.1274,40978.0
2025-05-15 15:15:00,85.84,85.95,85.82,85.95,40295.0,85.1373,85.2464,85.1174,85.2464,40295.0
2025-05-15 15:20:00,85.95,86.0,85.92,85.97,38799.0,85.2464,85.296,85.2166,85.2662,38799.0
2025-05-15 15:25:00,85.97,85.99,85.9,85.94,52683.0,85.2662,85.2861,85.1968,85.2365,52683.0
2025-05-15 15:30:00,85.95,86.02,85.93,86.0,50858.0,85.2464,85.3158,85.2265,85.296,50858.0
2025-05-15 15:35:00,85.99,86.04,85.96,86.03,62621.0,85.2861,85.3356,85.2563,85.3257,62621.0
2025-05-15 15:40:00,86.02,86.06,85.9,85.95,87637.0,85.3158,85.3555,85.1968,85.2464,87637.0
2025-05-15 15:45:00,85.95,86.0,85.89,85.91,104241.0,85.2464,85.296,85.1869,85.2067,104241.0
2025-05-15 15:50:00,85.91,86.1,85.88,85.9,143088.0,85.2067,85.3952,85.177,85.1968,143088.0
2025-05-15 15:55:00,85.91,86.12,85.87,86.11,503413.0,85.2067,85.415,85.167,85.4051,503413.0
2025-05-16 09:30:00,86.13,86.22,85.84,85.92,311155.0,85.4249,85.5142,85.1373,85.2166,311155.0
2025-05-16 09:35:00,85.94,86.04,85.85,85.99,24456.0,85.2365,85.3356,85.1472,85.2861,24456.0
2025-05-16 09:40:00,85.98,86.13,85.95,85.99,17859.0,85.2761,85.4249,85.2464,85.2861,17859.0
2025-05-16 09:45:00,86.0,86.2,85.99,86.19,22187.0,85.296,85.4943,85.2861,85.4844,22187.0
2025-05-16 09:50:00,86.19,86.24,86.1,86.23,33572.0,85.4844,85.534,85.3952,85.5241,33572.0
2025-05-16 09:55:00,86.24,86.35,86.13,86.19,43750.0,85.534,85.6431,85.4249,85.4844,43750.0
2025-05-16 10:00:00,86.17,86.23,86.05,86.08,31543.0,85.4646,85.5241,85.3456,85.3753,31543.0
2025-05-16 10:05:00,86.07,86.12,86.02,86.06,26801.0,85.3654,85.415,85.3158,85.3555,26801.0
2025-05-16 10:10:00,86.08,86.09,86.0,86.02,28834.0,85.3753,85.3852,85.296,85.3158,28834.0
2025-05-16 10:15:00,86.05,86.14,86.04,86.12,34895.0,85.3456,85.4348,85.3356,85.415,34895.0
2025-05-16 10:20:00,86.11,86.22,86.1,86.21,24095.0,85.4051,85.5142,85.3952,85.5043,24095.0
2025-05-16 10:25:00,86.2,86.2,86.12,86.15,20755.0,85.4943,85.4943,85.415,85.4447,20755.0
2025-05-16 10:30:00,86.15,86.21,86.13,86.17,30288.0,85.4447,85.5043,85.4249,85.4646,30288.0
2025-05-16 10:35:00,86.16,86.2,86.15,86.17,31725.0,85.4547,85.4943,85.4447,85.4646,31725.0
2025-05-16 10:40:00,86.18,86.24,86.12,86.15,41311.0,85.4745,85.534,85.415,85.4447,41311.0
2025-05-16 10:45:00,86.15,86.2,86.1,86.13,32490.0,85.4447,85.4943,85.3952,85.4249,32490.0
2025-05-16 10:50:00,86.12,86.18,86.11,86.15,25771.0,85.415,85.4745,85.4051,85.4447,25771.0
2025-05-16 10:55:00,86.14,86.14,86.06,86.06,20935.0,85.4348,85.4348,85.3555,85.3555,20935.0
2025-05-16 11:00:00,86.07,86.16,86.07,86.12,40790.0,85.3654,85.4547,85.3654,85.415,40790.0
2025-05-16 11:05:00,86.12,86.21,86.1,86.19,26244.0,85.415,85.5043,85.3952,85.4844,26244.0
2025-05-16 11:10:00,86.2,86.25,86.19,86.21,29415.0,85.4943,85.5439,85.4844,85.5043,29415.0
2025-05-16 11:15:00,86.22,86.24,86.18,86.22,18586.0,85.5142,85.534,85.4745,85.5142,18586.0
2025-05-16 11:20:00,86.23,86.23,86.12,86.14,15877.0,85.5241,85.5241,85.415,85.4348,15877.0
2025-05-16 11:25:00,86.14,86.17,86.07,86.08,25868.0,85.4348,85.4646,85.3654,85.3753,25868.0
2025-05-16 11:30:00,86.08,86.09,85.99,86.04,48513.0,85.3753,85.3852,85.2861,85.3356,48513.0
2025-05-16 11:35:00,86.05,86.1,86.03,86.08,22779.0,85.3456,85.3952,85.3257,85.3753,22779.0
2025-05-16 11:40:00,86.08,86.08,86.02,86.02,17003.0,85.3753,85.3753,85.3158,85.3158,17003.0
2025-05-16 11:45:00,86.03,86.05,85.87,85.88,35622.0,85.3257,85.3456,85.167,85.177,35622.0
2025-05-16 11:50:00,85.88,85.95,85.87,85.94,80539.0,85.177,85.2464,85.167,85.2365,80539.0
2025-05-16 11:55:00,85.94,85.98,85.86,85.86,47416.0,85.2365,85.2761,85.1571,85.1571,47416.0
2025-05-16 12:00:00,85.87,85.99,85.85,85.98,25901.0,85.167,85.2861,85.1472,85.2761,25901.0
2025-05-16 12:05:00,85.98,86.0,85.95,85.98,17940.0,85.2761,85.296,85.2464,85.2761,17940.0
2025-05-16 12:10:00,85.98,86.07,85.98,86.02,24426.0,85.2761,85.3654,85.2761,85.3158,24426.0
2025-05-16 12:15:00,86.01,86.04,85.96,85.96,17647.0,85.3059,85.3356,85.2563,85.2563,17647.0
2025-05-16 12:20:00,85.96,86.04,85.96,86.02,13257.0,85.2563,85.3356,85.2563,85.3158,13257.0
2025-05-16 12:25:00,86.02,86.07,86.0,86.05,26123.0,85.3158,85.3654,85.296,85.3456,26123.0
2025-05-16 12:30:00,86.06,86.11,86.04,86.08,23111.0,85.3555,85.4051,85.3356,85.3753,23111.0
2025-05-16 12:35:00,86.08,86.11,86.07,86.09,24575.0,85.3753,85.4051,85.3654,85.3852,24575.0
2025-05-16 12:40:00,86.09,86.12,86.02,86.03,19163.0,85.3852,85.415,85.3158,85.3257,19163.0
2025-05-16 12:45:00,86.04,86.09,86.02,86.04,25958.0,85.3356,85.3852,85.3158,85.3356,25958.0
2025-05-16 12:50:00,86.04,86.15,86.04,86.15,29048.0,85.3356,85.4447,85.3356,85.4447,29048.0
2025-05-16 12:55:00,86.15,86.17,86.13,86.16,36144.0,85.4447,85.4646,85.4249,85.4547,36144.0
2025-05-16 13:00:00,86.15,86.25,86.15,86.23,25140.0,85.4447,85.5439,85.4447,85.5241,25140.0
2025-05-16 13:05:00,86.24,86.25,86.16,86.16,14054.0,85.534,85.5439,85.4547,85.4547,14054.0
2025-05-16 13:10:00,86.18,86.18,86.11,86.13,27537.0,85.4745,85.4745,85.4051,85.4249,27537.0
2025-05-16 13:15:00,86.12,86.21,86.12,86.17,24693.0,85.415,85.5043,85.415,85.4646,24693.0
2025-05-16 13:20:00,86.18,86.19,86.09,86.09,23642.0,85.4745,85.4844,85.3852,85.3852,23642.0
2025-05-16 13:25:00,86.09,86.1,86.05,86.06,24240.0,85.3852,85.3952,85.3456,85.3555,24240.0
2025-05-16 13:30:00,86.06,86.19,86.05,86.16,185580.0,85.3555,85.4844,85.3456,85.4547,185580.0
2025-05-16 13:35:00,86.18,86.18,86.04,86.05,22300.0,85.4745,85.4745,85.3356,85.3456,22300.0
2025-05-16 13:40:00,86.05,86.07,86.01,86.03,34228.0,85.3456,85.3654,85.3059,85.3257,34228.0
2025-05-16 13:45:00,86.03,86.06,86.02,86.03,18153.0,85.3257,85.3555,85.3158,85.3257,18153.0
2025-05-16 13:50:00,86.04,86.06,86.03,86.04,9997.0,85.3356,85.3555,85.3257,85.3356,9997.0
2025-05-16 13:55:00,86.04,86.04,85.99,86.0,27458.0,85.3356,85.3356,85.2861,85.296,27458.0
2025-05-16 14:00:00,86.0,86.02,85.98,86.02,15376.0,85.296,85.3158,85.2761,85.3158,15376.0
2025-05-16 14:05:00,86.02,86.03,86.0,86.01,28658.0,85.3158,85.3257,85.296,85.3059,28658.0
2025-05-16 14:10:00,86.01,86.06,85.97,86.04,28238.0,85.3059,85.3555,85.2662,85.3356,28238.0
2025-05-16 14:15:00,86.04,86.06,86.02,86.04,30412.0,85.3356,85.3555,85.3158,85.3356,30412.0
2025-05-16 14:20:00,86.04,86.09,86.04,86.06,58014.0,85.3356,85.3852,85.3356,85.3555,58014.0
2025-05-16 14:25:00,86.06,86.13,86.03,86.13,40213.0,85.3555,85.4249,85.3257,85.4249,40213.0
2025-05-16 14:30:00,86.12,86.12,86.08,86.11,42553.0,85.415,85.415,85.3753,85.4051,42553.0
2025-05-16 14:35:00,86.1,86.12,86.05,86.09,38932.0,85.3952,85.415,85.3456,85.3852,38932.0
2025-05-16 14:40:00,86.09,86.13,86.07,86.12,31412.0,85.3852,85.4249,85.3654,85.415,31412.0
2025-05-16 14:45:00,86.13,86.21,86.12,86.2,63878.0,85.4249,85.5043,85.415,85.4943,63878.0
2025-05-16 14:50:00,86.2,86.27,86.17,86.25,39335.0,85.4943,85.5638,85.4646,85.5439,39335.0
2025-05-16 14:55:00,86.25,86.28,86.15,86.17,59809.0,85.5439,85.5737,85.4447,85.4646,59809.0
2025-05-16 15:00:00,86.17,86.21,86.16,86.17,25204.0,85.4646,85.5043,85.4547,85.4646,25204.0
2025-05-16 15:05:00,86.18,86.26,86.16,86.18,73910.0,85.4745,85.5538,85.4547,85.4745,73910.0
2025-05-16 15:10:00,86.18,86.19,86.13,86.15,40038.0,85.4745,85.4844,85.4249,85.4447,40038.0
2025-05-16 15:15:00,86.15,86.16,86.09,86.11,49688.0,85.4447,85.4547,85.3852,85.4051,49688.0
2025-05-16 15:20:00,86.11,86.12,86.01,86.06,71520.0,85.4051,85.415,85.3059,85.3555,71520.0
2025-05-16 15:25:00,86.06,86.12,86.05,86.12,33707.0,85.3555,85.415,85.3456,85.415,33707.0
2025-05-16 15:30:00,86.11,86.12,86.05,86.06,51321.0,85.4051,85.415,85.3456,85.3555,51321.0
2025-05-16 15:35:00,86.06,86.1,86.05,86.08,45624.0,85.3555,85.3952,85.3456,85.3753,45624.0
2025-05-16 15:40:00,86.06,86.08,86.02,86.06,63514.0,85.3555,85.3753,85.3158,85.3555,63514.0
2025-05-16 15:45:00,86.06,86.2,86.01,86.19,97656.0,85.3555,85.4943,85.3059,85.4844,97656.0
2025-05-16 15:50:00,86.18,86.28,86.14,86.22,65646.0,85.4745,85.5737,85.4348,85.5142,65646.0
2025-05-16 15:55:00,86.22,86.45,86.19,86.42,352545.0,85.5142,85.7423,85.4844,85.7125,352545.0
2025-05-19 09:30:00,85.79,86.12,85.75,86.03,134974.0,85.0877,85.415,85.048,85.3257,134974.0
2025-05-19 09:35:00,86.05,86.14,85.76,85.92,36625.0,85.3456,85.4348,85.0579,85.2166,36625.0
2025-05-19 09:40:00,85.92,85.94,85.73,85.73,70330.0,85.2166,85.2365,85.0282,85.0282,70330.0
2025-05-19 09:45:00,85.77,85.84,85.69,85.81,31682.0,85.0679,85.1373,84.9885,85.1075,31682.0
2025-05-19 09:50:00,85.83,85.89,85.73,85.88,44457.0,85.1274,85.1869,85.0282,85.177,44457.0
2025-05-19 09:55:00,85.89,86.04,85.87,86.03,49444.0,85.1869,85.3356,85.167,85.3257,49444.0
2025-05-19 10:00:00,86.03,86.21,85.98,86.21,70432.0,85.3257,85.5043,85.2761,85.5043,70432.0
2025-05-19 10:05:00,86.21,86.23,86.11,86.11,82693.0,85.5043,85.5241,85.4051,85.4051,82693.0
2025-05-19 10:10:00,86.12,86.24,86.09,86.24,45647.0,85.415,85.534,85.3852,85.534,45647.0
2025-05-19 10:15:00,86.25,86.27,86.19,86.23,26058.0,85.5439,85.5638,85.4844,85.5241,26058.0
2025-05-19 10:20:00,86.22,86.27,86.08,86.11,39397.0,85.5142,85.5638,85.3753,85.4051,39397.0
2025-05-19 10:25:00,86.11,86.15,86.04,86.15,34080.0,85.4051,85.4447,85.3356,85.4447,34080.0
2025-05-19 10:30:00,86.16,86.23,86.09,86.2,22510.0,85.4547,85.5241,85.3852,85.4943,22510.0
2025-05-19 10:35:00,86.21,86.26,86.17,86.21,58355.0,85.5043,85.5538,85.4646,85.5043,58355.0
2025-05-19 10:40:00,86.22,86.29,86.2,86.26,24492.0,85.5142,85.5836,85.4943,85.5538,24492.0
2025-05-19 10:45:00,86.25,86.31,86.21,86.22,57831.0,85.5439,85.6034,85.5043,85.5142,57831.0
2025-05-19 10:50:00,86.21,86.33,86.2,86.31,38699.0,85.5043,85.6233,85.4943,85.6034,38699.0
2025-05-19 10:55:00,86.32,86.41,86.3,86.37,59571.0,85.6134,85.7026,85.5935,85.6629,59571.0
2025-05-19 11:00:00,86.38,86.55,86.38,86.44,77720.0,85.6729,85.8415,85.6729,85.7324,77720.0
2025-05-19 11:05:00,86.45,86.47,86.39,86.45,75553.0,85.7423,85.7621,85.6828,85.7423,75553.0
2025-05-19 11:10:00,86.45,86.52,86.4,86.46,31936.0,85.7423,85.8117,85.6927,85.7522,31936.0
2025-05-19 11:15:00,86.48,86.58,86.46,86.58,26684.0,85.772,85.8712,85.7522,85.8712,26684.0
2025-05-19 11:20:00,86.58,86.63,86.55,86.61,27571.0,85.8712,85.9208,85.8415,85.901,27571.0
2025-05-19 11:25:00,86.62,86.64,86.51,86.53,43103.0,85.9109,85.9307,85.8018,85.8216,43103.0
2025-05-19 11:30:00,86.53,86.57,86.47,86.48,36709.0,85.8216,85.8613,85.7621,85.772,36709.0
2025-05-19 11:35:00,86.48,86.5,86.41,86.45,32760.0,85.772,85.7919,85.7026,85.7423,32760.0
2025-05-19 11:40:00,86.45,86.58,86.45,86.56,31482.0,85.7423,85.8712,85.7423,85.8514,31482.0
2025-05-19 11:45:00,86.56,86.58,86.5,86.51,25842.0,85.8514,85.8712,85.7919,85.8018,25842.0
2025-05-19 11:50:00,86.51,86.56,86.48,86.53,25625.0,85.8018,85.8514,85.772,85.8216,25625.0
2025-05-19 11:55:00,86.52,86.53,86.46,86.52,26429.0,85.8117,85.8216,85.7522,85.8117,26429.0
2025-05-19 12:00:00,86.52,86.55,86.49,86.55,16510.0,85.8117,85.8415,85.782,85.8415,16510.0
2025-05-19 12:05:00,86.54,86.56,86.48,86.54,22475.0,85.8316,85.8514,85.772,85.8316,22475.0
2025-05-19 12:10:00,86.55,86.63,86.54,86.63,48645.0,85.8415,85.9208,85.8316,85.9208,48645.0
2025-05-19 12:15:00,86.63,86.65,86.58,86.6,54965.0,85.9208,85.9407,85.8712,85.8911,54965.0
2025-05-19 12:20:00,86.61,86.66,86.59,86.65,31747.0,85.901,85.9506,85.8811,85.9407,31747.0
2025-05-19 12:25:00,86.66,86.72,86.64,86.67,48836.0,85.9506,86.0101,85.9307,85.9605,48836.0
2025-05-19 12:30:00,86.67,86.69,86.63,86.66,46279.0,85.9605,85.9803,85.9208,85.9506,46279.0
2025-05-19 12:35:00,86.67,86.76,86.66,86.71,94088.0,85.9605,86.0498,85.9506,86.0002,94088.0
2025-05-19 12:40:00,86.7,86.71,86.58,86.61,41943.0,85.9902,86.0002,85.8712,85.901,41943.0
2025-05-19 12:45:00,86.61,86.68,86.58,86.64,70044.0,85.901,85.9704,85.8712,85.9307,70044.0
2025-05-19 12:50:00,86.64,86.67,86.52,86.53,66664.0,85.9307,85.9605,85.8117,85.8216,66664.0
2025-05-19 12:55:00,86.54,86.8,86.53,86.78,223712.0,85.8316,86.0894,85.8216,86.0696,223712.0
2025-05-19 13:00:00,86.78,86.8,86.7,86.7,41002.0,86.0696,86.0894,85.9902,85.9902,41002.0
2025-05-19 13:05:00,86.7,86.71,86.59,86.61,31934.0,85.9902,86.0002,85.8811,85.901,31934.0
2025-05-19 13:10:00,86.61,86.65,86.54,86.59,60237.0,85.901,85.9407,85.8316,85.8811,60237.0
2025-05-19 13:15:00,86.59,86.6,86.51,86.54,48145.0,85.8811,85.8911,85.8018,85.8316,48145.0
2025-05-19 13:20:00,86.54,86.7,86.53,86.7,81963.0,85.8316,85.9902,85.8216,85.9902,81963.0
2025-05-19 13:25:00,86.7,86.73,86.67,86.72,49434.0,85.9902,86.02,85.9605,86.0101,49434.0
2025-05-19 13:30:00,86.72,86.73,86.65,86.7,51222.0,86.0101,86.02,85.9407,85.9902,51222.0
2025-05-19 13:35:00,86.7,86.72,86.68,86.7,30813.0,85.9902,86.0101,85.9704,85.9902,30813.0
2025-05-19 13:40:00,86.7,86.72,86.65,86.71,17606.0,85.9902,86.0101,85.9407,86.0002,17606.0
2025-05-19 13:45:00,86.71,86.75,86.67,86.67,22936.0,86.0002,86.0398,85.9605,85.9605,22936.0
2025-05-19 13:50:00,86.68,86.72,86.65,86.67,19764.0,85.9704,86.0101,85.9407,85.9605,19764.0
2025-05-19 13:55:00,86.67,86.69,86.64,86.65,14392.0,85.9605,85.9803,85.9307,85.9407,14392.0
2025-05-19 14:00:00,86.65,86.69,86.62,86.67,28897.0,85.9407,85.9803,85.9109,85.9605,28897.0
2025-05-19 14:05:00,86.67,86.7,86.62,86.67,24648.0,85.9605,85.9902,85.9109,85.9605,24648.0
2025-05-19 14:10:00,86.67,86.69,86.65,86.68,20171.0,85.9605,85.9803,85.9407,85.9704,20171.0
2025-05-19 14:15:00,86.68,86.68,86.62,86.65,25166.0,85.9704,85.9704,85.9109,85.9407,25166.0
2025-05-19 14:20:00,86.65,86.69,86.62,86.65,26256.0,85.9407,85.9803,85.9109,85.9407,26256.0
2025-05-19 14:25:00,86.65,86.76,86.65,86.74,33142.0,85.9407,86.0498,85.9407,86.0299,33142.0
2025-05-19 14:30:00,86.75,86.79,86.73,86.78,26118.0,86.0398,86.0795,86.02,86.0696,26118.0
2025-05-19 14:35:00,86.78,86.82,86.77,86.8,24490.0,86.0696,86.1093,86.0597,86.0894,24490.0
2025-05-19 14:40:00,86.8,86.83,86.77,86.81,43173.0,86.0894,86.1192,86.0597,86.0993,43173.0
2025-05-19 14:45:00,86.81,86.82,86.78,86.81,30769.0,86.0993,86.1093,86.0696,86.0993,30769.0
2025-05-19 14:50:00,86.81,86.86,86.8,86.84,69953.0,86.0993,86.1489,86.0894,86.1291,69953.0
2025-05-19 14:55:00,86.83,86.84,86.78,86.83,26043.0,86.1192,86.1291,86.0696,86.1192,26043.0
2025-05-19 15:00:00,86.83,86.86,86.8,86.81,38395.0,86.1192,86.1489,86.0894,86.0993,38395.0
2025-05-19 15:05:00,86.81,86.83,86.76,86.8,34524.0,86.0993,86.1192,86.0498,86.0894,34524.0
2025-05-19 15:10:00,86.8,86.81,86.73,86.73,31704.0,86.0894,86.0993,86.02,86.02,31704.0
2025-05-19 15:15:00,86.73,86.76,86.71,86.73,35147.0,86.02,86.0498,86.0002,86.02,35147.0
2025-05-19 15:20:00,86.73,86.8,86.73,86.8,36078.0,86.02,86.0894,86.02,86.0894,36078.0
2025-05-19 15:25:00,86.8,86.83,86.76,86.77,46176.0,86.0894,86.1192,86.0498,86.0597,46176.0
2025-05-19 15:30:00,86.78,86.83,86.77,86.77,103539.0,86.0696,86.1192,86.0597,86.0597,103539.0
2025-05-19 15:35:00,86.77,86.91,86.77,86.9,129285.0,86.0597,86.1985,86.0597,86.1886,129285.0
2025-05-19 15:40:00,86.9,86.91,86.87,86.89,67174.0,86.1886,86.1985,86.1589,86.1787,67174.0
2025-05-19 15:45:00,86.89,86.99,86.88,86.95,124656.0,86.1787,86.2779,86.1688,86.2382,124656.0
2025-05-19 15:50:00,86.94,87.07,86.92,87.0,116117.0,86.2283,86.3572,86.2084,86.2878,116117.0
2025-05-19 15:55:00,86.99,87.07,86.92,86.98,375054.0,86.2779,86.3572,86.2084,86.268,375054.0
2025-05-20 09:30:00,85.42,86.86,85.39,86.75,250042.0,84.7207,86.1489,84.691,86.0398,250042.0
2025-05-20 09:35:00,86.75,86.75,86.47,86.62,56532.0,86.0398,86.0398,85.7621,85.9109,56532.0
2025-05-20 09:40:00,86.59,86.72,86.51,86.67,69687.0,85.8811,86.0101,85.8018,85.9605,69687.0
2025-05-20 09:45:00,86.65,86.76,86.64,86.75,33205.0,85.9407,86.0498,85.9307,86.0398,33205.0
2025-05-20 09:50:00,86.75,86.8,86.71,86.74,47099.0,86.0398,86.0894,86.0002,86.0299,47099.0
2025-05-20 09:55:00,86.73,86.85,86.71,86.77,36889.0,86.02,86.139,86.0002,86.0597,36889.0
2025-05-20 10:00:00,86.77,86.85,86.71,86.77,66999.0,86.0597,86.139,86.0002,86.0597,66999.0
2025-05-20 10:05:00,86.77,86.87,86.74,86.76,46158.0,86.0597,86.1589,86.0299,86.0498,46158.0
2025-05-20 10:10:00,86.76,86.76,86.56,86.66,78501.0,86.0498,86.0498,85.8514,85.9506,78501.0
2025-05-20 10:15:00,86.67,86.77,86.64,86.69,65512.0,85.9605,86.0597,85.9307,85.9803,65512.0
2025-05-20 10:20:00,86.68,86.74,86.59,86.59,114374.0,85.9704,86.0299,85.8811,85.8811,114374.0
2025-05-20 10:25:00,86.59,86.72,86.58,86.67,42238.0,85.8811,86.0101,85.8712,85.9605,42238.0
2025-05-20 10:30:00,86.68,86.73,86.64,86.7,46484.0,85.9704,86.02,85.9307,85.9902,46484.0
2025-05-20 10:35:00,86.7,86.77,86.68,86.75,48039.0,85.9902,86.0597,85.9704,86.0398,48039.0
2025-05-20 10:40:00,86.76,86.77,86.66,86.69,44998.0,86.0498,86.0597,85.9506,85.9803,44998.0
2025-05-20 10:45:00,86.69,86.7,86.62,86.64,45813.0,85.9803,85.9902,85.9109,85.9307,45813.0
2025-05-20 10:50:00,86.64,86.73,86.62,86.64,50538.0,85.9307,86.02,85.9109,85.9307,50538.0
2025-05-20 10:55:00,86.64,86.66,86.55,86.56,72850.0,85.9307,85.9506,85.8415,85.8514,72850.0
2025-05-20 11:00:00,86.56,86.66,86.51,86.61,35611.0,85.8514,85.9506,85.8018,85.901,35611.0
2025-05-20 11:05:00,86.61,86.62,86.49,86.53,38923.0,85.901,85.9109,85.782,85.8216,38923.0
2025-05-20 11:10:00,86.54,86.57,86.51,86.56,37408.0,85.8316,85.8613,85.8018,85.8514,37408.0
2025-05-20 11:15:00,86.57,86.61,86.55,86.58,40572.0,85.8613,85.901,85.8415,85.8712,40572.0
2025-05-20 11:20:00,86.58,86.59,86.45,86.45,47599.0,85.8712,85.8811,85.7423,85.7423,47599.0
2025-05-20 11:25:00,86.45,86.48,86.43,86.47,36864.0,85.7423,85.772,85.7225,85.7621,36864.0
2025-05-20 11:30:00,86.47,86.52,86.46,86.48,56734.0,85.7621,85.8117,85.7522,85.772,56734.0
2025-05-20 11:35:00,86.49,86.52,86.45,86.48,58411.0,85.782,85.8117,85.7423,85.772,58411.0
2025-05-20 11:40:00,86.48,86.48,86.37,86.37,95404.0,85.772,85.772,85.6629,85.6629,95404.0
2025-05-20 11:45:00,86.37,86.37,86.24,86.25,88316.0,85.6629,85.6629,85.534,85.5439,88316.0
2025-05-20 11:50:00,86.25,86.26,86.18,86.23,42175.0,85.5439,85.5538,85.4745,85.5241,42175.0
2025-05-20 11:55:00,86.23,86.3,86.21,86.28,107656.0,85.5241,85.5935,85.5043,85.5737,107656.0
2025-05-20 12:00:00,86.28,86.37,86.24,86.28,103913.0,85.5737,85.6629,85.534,85.5737,103913.0
2025-05-20 12:05:00,86.29,86.3,86.18,86.2,43952.0,85.5836,85.5935,85.4745,85.4943,43952.0
2025-05-20 12:10:00,86.2,86.22,86.06,86.18,77738.0,85.4943,85.5142,85.3555,85.4745,77738.0
2025-05-20 12:15:00,86.18,86.2,86.05,86.05,34993.0,85.4745,85.4943,85.3456,85.3456,34993.0
2025-05-20 12:20:00,86.06,86.13,86.06,86.12,23072.0,85.3555,85.4249,85.3555,85.415,23072.0
2025-05-20 12:25:00,86.12,86.19,86.11,86.17,46756.0,85.415,85.4844,85.4051,85.4646,46756.0
2025-05-20 12:30:00,86.16,86.17,86.08,86.09,27007.0,85.4547,85.4646,85.3753,85.3852,27007.0
2025-05-20 12:35:00,86.09,86.14,86.07,86.09,48434.0,85.3852,85.4348,85.3654,85.3852,48434.0
2025-05-20 12:40:00,86.09,86.26,86.08,86.22,84151.0,85.3852,85.5538,85.3753,85.5142,84151.0
2025-05-20 12:45:00,86.21,86.3,86.21,86.28,109585.0,85.5043,85.5935,85.5043,85.5737,109585.0
2025-05-20 12:50:00,86.29,86.54,86.28,86.53,161680.0,85.5836,85.8316,85.5737,85.8216,161680.0
2025-05-20 12:55:00,86.55,86.59,86.43,86.43,82032.0,85.8415,85.8811,85.7225,85.7225,82032.0
2025-05-20 13:00:00,86.42,86.51,86.42,86.48,41967.0,85.7125,85.8018,85.7125,85.772,41967.0
2025-05-20 13:05:00,86.48,86.53,86.48,86.53,31177.0,85.772,85.8216,85.772,85.8216,31177.0
2025-05-20 13:10:00,86.54,86.59,86.53,86.58,33982.0,85.8316,85.8811,85.8216,85.8712,33982.0
2025-05-20 13:15:00,86.58,86.59,86.51,86.58,41052.0,85.8712,85.8811,85.8018,85.8712,41052.0
2025-05-20 13:20:00,86.57,86.58,86.5,86.53,35809.0,85.8613,85.8712,85.7919,85.8216,35809.0
2025-05-20 13:25:00,86.54,86.6,86.52,86.54,33409.0,85.8316,85.8911,85.8117,85.8316,33409.0
2025-05-20 13:30:00,86.54,86.59,86.54,86.59,30148.0,85.8316,85.8811,85.8316,85.8811,30148.0
2025-05-20 13:35:00,86.59,86.65,86.58,86.61,35394.0,85.8811,85.9407,85.8712,85.901,35394.0
2025-05-20 13:40:00,86.61,86.61,86.54,86.55,22838.0,85.901,85.901,85.8316,85.8415,22838.0
2025-05-20 13:45:00,86.54,86.56,86.48,86.49,30257.0,85.8316,85.8514,85.772,85.782,30257.0
2025-05-20 13:50:00,86.49,86.51,86.45,86.48,26374.0,85.782,85.8018,85.7423,85.772,26374.0
2025-05-20 13:55:00,86.48,86.49,86.44,86.48,25623.0,85.772,85.782,85.7324,85.772,25623.0
2025-05-20 14:00:00,86.47,86.5,86.45,86.48,27232.0,85.7621,85.7919,85.7423,85.772,27232.0
2025-05-20 14:05:00,86.48,86.51,86.45,86.51,25976.0,85.772,85.8018,85.7423,85.8018,25976.0
2025-05-20 14:10:00,86.51,86.55,86.48,86.5,32652.0,85.8018,85.8415,85.772,85.7919,32652.0
2025-05-20 14:15:00,86.5,86.51,86.42,86.43,24297.0,85.7919,85.8018,85.7125,85.7225,24297.0
2025-05-20 14:20:00,86.43,86.43,86.28,86.33,54638.0,85.7225,85.7225,85.5737,85.6233,54638.0
2025-05-20 14:25:00,86.34,86.36,86.23,86.25,29713.0,85.6332,85.653,85.5241,85.5439,29713.0
2025-05-20 14:30:00,86.25,86.27,86.18,86.24,32698.0,85.5439,85.5638,85.4745,85.534,32698.0
2025-05-20 14:35:00,86.25,86.29,86.23,86.29,29720.0,85.5439,85.5836,85.5241,85.5836,29720.0
2025-05-20 14:40:00,86.28,86.28,86.18,86.19,27070.0,85.5737,85.5737,85.4745,85.4844,27070.0
2025-05-20 14:45:00,86.19,86.25,86.16,86.25,78997.0,85.4844,85.5439,85.4547,85.5439,78997.0
2025-05-20 14:50:00,86.25,86.28,86.17,86.18,54774.0,85.5439,85.5737,85.4646,85.4745,54774.0
2025-05-20 14:55:00,86.17,86.21,86.12,86.14,69589.0,85.4646,85.5043,85.415,85.4348,69589.0
2025-05-20 15:00:00,86.13,86.16,86.07,86.08,55535.0,85.4249,85.4547,85.3654,85.3753,55535.0
2025-05-20 15:05:00,86.08,86.16,86.05,86.16,52768.0,85.3753,85.4547,85.3456,85.4547,52768.0
2025-05-20 15:10:00,86.16,86.22,86.0,86.2,328476.0,85.4547,85.5142,85.296,85.4943,328476.0
2025-05-20 15:15:00,86.19,86.22,86.14,86.18,44039.0,85.4844,85.5142,85.4348,85.4745,44039.0
2025-05-20 15:20:00,86.17,86.22,86.12,86.22,80033.0,85.4646,85.5142,85.415,85.5142,80033.0
2025-05-20 15:25:00,86.22,86.25,86.19,86.22,58850.0,85.5142,85.5439,85.4844,85.5142,58850.0
2025-05-20 15:30:00,86.22,86.29,86.17,86.29,74234.0,85.5142,85.5836,85.4646,85.5836,74234.0
2025-05-20 15:35:00,86.28,86.33,86.04,86.33,90959.0,85.5737,85.6233,85.3356,85.6233,90959.0
2025-05-20 15:40:00,86.33,86.35,86.25,86.31,91191.0,85.6233,85.6431,85.5439,85.6034,91191.0
2025-05-20 15:45:00,86.31,86.34,86.22,86.23,108283.0,85.6034,85.6332,85.5142,85.5241,108283.0
2025-05-20 15:50:00,86.23,86.28,86.17,86.23,169799.0,85.5241,85.5737,85.4646,85.5241,169799.0
2025-05-20 15:55:00,86.22,86.35,86.13,86.33,585981.0,85.5142,85.6431,85.4249,85.6233,585981.0
2025-05-21 09:30:00,86.59,87.73,86.35,87.66,545662.0,85.8811,87.0118,85.6431,86.9424,545662.0
2025-05-21 09:35:00,87.72,88.28,87.57,87.84,451669.0,87.0019,87.5573,86.8531,87.1209,451669.0
2025-05-21 09:40:00,87.79,87.88,87.3,87.48,225261.0,87.0713,87.1606,86.5853,86.7639,225261.0
2025-05-21 09:45:00,87.46,87.5,86.89,86.9,222482.0,86.744,86.7837,86.1787,86.1886,222482.0
2025-05-21 09:50:00,86.91,86.93,86.0,86.04,264314.0,86.1985,86.2184,85.296,85.3356,264314.0
2025-05-21 09:55:00,86.01,86.01,85.27,85.39,198562.0,85.3059,85.3059,84.572,84.691,198562.0
2025-05-21 10:00:00,85.38,85.6,85.21,85.59,206942.0,84.6811,84.8993,84.5124,84.8893,206942.0
2025-05-21 10:05:00,85.59,85.63,85.29,85.3,129370.0,84.8893,84.929,84.5918,84.6017,129370.0
2025-05-21 10:10:00,85.31,85.35,85.07,85.27,134766.0,84.6116,84.6513,84.3736,84.572,134766.0
2025-05-21 10:15:00,85.26,85.33,84.84,84.85,161419.0,84.562,84.6315,84.1455,84.1554,161419.0
2025-05-21 10:20:00,84.84,84.96,84.67,84.89,200485.0,84.1455,84.2645,83.9769,84.1951,200485.0
2025-05-21 10:25:00,84.89,84.99,84.68,84.79,105440.0,84.1951,84.2942,83.9868,84.0959,105440.0
2025-05-21 10:30:00,84.8,84.81,84.37,84.55,175051.0,84.1058,84.1157,83.6793,83.8578,175051.0
2025-05-21 10:35:00,84.52,84.67,84.43,84.61,154407.0,83.8281,83.9769,83.7388,83.9174,154407.0
2025-05-21 10:40:00,84.63,84.67,84.47,84.61,108054.0,83.9372,83.9769,83.7785,83.9174,108054.0
2025-05-21 10:45:00,84.63,84.67,84.44,84.56,86834.0,83.9372,83.9769,83.7487,83.8678,86834.0
2025-05-21 10:50:00,84.57,84.73,84.57,84.7,111603.0,83.8777,84.0364,83.8777,84.0066,111603.0
2025-05-21 10:55:00,84.68,84.94,84.68,84.84,167834.0,83.9868,84.2447,83.9868,84.1455,167834.0
2025-05-21 11:00:00,84.82,84.85,84.5,84.51,104419.0,84.1256,84.1554,83.8083,83.8182,104419.0
2025-05-21 11:05:00,84.51,84.71,84.4,84.7,62398.0,83.8182,84.0165,83.7091,84.0066,62398.0
2025-05-21 11:10:00,84.69,84.78,84.6,84.78,54344.0,83.9967,84.086,83.9074,84.086,54344.0
2025-05-21 11:15:00,84.79,84.89,84.76,84.76,96542.0,84.0959,84.1951,84.0661,84.0661,96542.0
2025-05-21 11:20:00,84.76,84.81,84.58,84.62,94945.0,84.0661,84.1157,83.8876,83.9273,94945.0
2025-05-21 11:25:00,84.62,85.17,84.62,85.02,138516.0,83.9273,84.4728,83.9273,84.324,138516.0
2025-05-21 11:30:00,85.05,85.41,85.01,85.39,96841.0,84.3538,84.7108,84.3141,84.691,96841.0
2025-05-21 11:35:00,85.38,85.48,85.36,85.46,79360.0,84.6811,84.7802,84.6612,84.7604,79360.0
2025-05-21 11:40:00,85.45,85.53,85.42,85.51,59999.0,84.7505,84.8298,84.7207,84.81,59999.0
2025-05-21 11:45:00,85.52,85.58,85.31,85.36,83488.0,84.8199,84.8794,84.6116,84.6612,83488.0
2025-05-21 11:50:00,85.35,85.54,85.3,85.54,75179.0,84.6513,84.8397,84.6017,84.8397,75179.0
2025-05-21 11:55:00,85.53,85.55,85.34,85.36,63860.0,84.8298,84.8497,84.6414,84.6612,63860.0
2025-05-21 12:00:00,85.36,85.38,84.95,85.07,129274.0,84.6612,84.6811,84.2546,84.3736,129274.0
2025-05-21 12:05:00,85.06,85.52,85.05,85.49,51333.0,84.3637,84.8199,84.3538,84.7902,51333.0
2025-05-21 12:10:00,85.51,85.55,85.34,85.34,49831.0,84.81,84.8497,84.6414,84.6414,49831.0
2025-05-21 12:15:00,85.35,85.37,85.23,85.33,81920.0,84.6513,84.6711,84.5323,84.6315,81920.0
2025-05-21 12:20:00,85.33,85.34,85.25,85.33,44374.0,84.6315,84.6414,84.5521,84.6315,44374.0
2025-05-21 12:25:00,85.32,85.4,85.27,85.4,48673.0,84.6215,84.7009,84.572,84.7009,48673.0
2025-05-21 12:30:00,85.4,85.45,85.32,85.39,47555.0,84.7009,84.7505,84.6215,84.691,47555.0
2025-05-21 12:35:00,85.38,85.51,85.38,85.49,71763.0,84.6811,84.81,84.6811,84.7902,71763.0
2025-05-21 12:40:00,85.49,85.59,85.41,85.41,55832.0,84.7902,84.8893,84.7108,84.7108,55832.0
2025-05-21 12:45:00,85.42,85.61,85.42,85.58,37548.0,84.7207,84.9092,84.7207,84.8794,37548.0
2025-05-21 12:50:00,85.58,85.6,85.47,85.59,43417.0,84.8794,84.8993,84.7703,84.8893,43417.0
2025-05-21 12:55:00,85.59,85.8,85.56,85.56,59112.0,84.8893,85.0976,84.8596,84.8596,59112.0
2025-05-21 13:00:00,85.54,85.66,85.45,85.65,32802.0,84.8397,84.9588,84.7505,84.9488,32802.0
2025-05-21 13:05:00,85.66,85.67,85.5,85.52,25151.0,84.9588,84.9687,84.8001,84.8199,25151.0
2025-05-21 13:10:00,85.51,85.7,85.47,85.7,54926.0,84.81,84.9984,84.7703,84.9984,54926.0
2025-05-21 13:15:00,85.69,85.7,85.33,85.44,44739.0,84.9885,84.9984,84.6315,84.7406,44739.0
2025-05-21 13:20:00,85.42,85.44,85.27,85.31,65143.0,84.7207,84.7406,84.572,84.6116,65143.0
2025-05-21 13:25:00,85.3,85.37,85.23,85.25,36416.0,84.6017,84.6711,84.5323,84.5521,36416.0
2025-05-21 13:30:00,85.22,85.42,85.18,85.39,32367.0,84.5224,84.7207,84.4827,84.691,32367.0
2025-05-21 13:35:00,85.38,85.58,85.36,85.56,29626.0,84.6811,84.8794,84.6612,84.8596,29626.0
2025-05-21 13:40:00,85.56,85.57,85.47,85.49,31351.0,84.8596,84.8695,84.7703,84.7902,31351.0
2025-05-21 13:45:00,85.48,85.64,85.47,85.54,43059.0,84.7802,84.9389,84.7703,84.8397,43059.0
2025-05-21 13:50:00,85.53,85.58,85.38,85.41,44304.0,84.8298,84.8794,84.6811,84.7108,44304.0
2025-05-21 13:55:00,85.43,85.44,85.3,85.33,30312.0,84.7306,84.7406,84.6017,84.6315,30312.0
2025-05-21 14:00:00,85.34,85.36,85.19,85.25,48481.0,84.6414,84.6612,84.4926,84.5521,48481.0
2025-05-21 14:05:00,85.25,85.36,85.23,85.3,31070.0,84.5521,84.6612,84.5323,84.6017,31070.0
2025-05-21 14:10:00,85.31,85.32,85.1,85.13,38149.0,84.6116,84.6215,84.4033,84.4331,38149.0
2025-05-21 14:15:00,85.13,85.17,85.08,85.1,29994.0,84.4331,84.4728,84.3835,84.4033,29994.0
2025-05-21 14:20:00,85.09,85.12,84.91,85.06,75604.0,84.3934,84.4232,84.2149,84.3637,75604.0
2025-05-21 14:25:00,85.06,85.16,85.06,85.08,38953.0,84.3637,84.4629,84.3637,84.3835,38953.0
2025-05-21 14:30:00,85.07,85.13,85.02,85.13,31998.0,84.3736,84.4331,84.324,84.4331,31998.0
2025-05-21 14:35:00,85.13,85.18,84.96,84.96,39338.0,84.4331,84.4827,84.2645,84.2645,39338.0
2025-05-21 14:40:00,84.97,85.04,84.9,84.99,54219.0,84.2744,84.3438,84.205,84.2942,54219.0
2025-05-21 14:45:00,84.99,85.02,84.85,84.85,33887.0,84.2942,84.324,84.1554,84.1554,33887.0
2025-05-21 14:50:00,84.85,84.85,84.73,84.74,38366.0,84.1554,84.1554,84.0364,84.0463,38366.0
2025-05-21 14:55:00,84.75,84.83,84.68,84.75,64196.0,84.0562,84.1356,83.9868,84.0562,64196.0
2025-05-21 15:00:00,84.74,84.78,84.59,84.61,44294.0,84.0463,84.086,83.8975,83.9174,44294.0
2025-05-21 15:05:00,84.59,84.65,84.36,84.44,94871.0,83.8975,83.957,83.6694,83.7487,94871.0
2025-05-21 15:10:00,84.44,84.58,84.4,84.55,72426.0,83.7487,83.8876,83.7091,83.8578,72426.0
2025-05-21 15:15:00,84.55,84.59,84.37,84.41,109530.0,83.8578,83.8975,83.6793,83.719,109530.0
2025-05-21 15:20:00,84.41,84.47,84.31,84.33,83085.0,83.719,83.7785,83.6198,83.6396,83085.0
2025-05-21 15:25:00,84.34,84.34,84.21,84.23,61340.0,83.6496,83.6496,83.5206,83.5405,61340.0
2025-05-21 15:30:00,84.23,84.43,84.23,84.39,88742.0,83.5405,83.7388,83.5405,83.6992,88742.0
2025-05-21 15:35:00,84.39,84.5,84.34,84.5,105506.0,83.6992,83.8083,83.6496,83.8083,105506.0
2025-05-21 15:40:00,84.5,84.5,84.38,84.42,115815.0,83.8083,83.8083,83.6892,83.7289,115815.0
2025-05-21 15:45:00,84.41,84.45,84.31,84.4,120026.0,83.719,83.7587,83.6198,83.7091,120026.0
2025-05-21 15:50:00,84.41,84.56,84.36,84.4,152342.0,83.719,83.8678,83.6694,83.7091,152342.0
2025-05-21 15:55:00,84.4,84.55,84.37,84.39,399286.0,83.7091,83.8578,83.6793,83.6992,399286.0
2025-05-22 09:30:00,83.28,83.63,82.24,82.31,296394.0,82.5982,82.9454,81.5668,81.6362,296394.0
2025-05-22 09:35:00,82.34,82.46,81.96,82.25,253456.0,81.6659,81.785,81.289,81.5767,253456.0
2025-05-22 09:40:00,82.25,82.3,81.91,82.04,177138.0,81.5767,81.6263,81.2395,81.3684,177138.0
2025-05-22 09:45:00,82.07,82.15,81.81,82.11,181977.0,81.3981,81.4775,81.1403,81.4378,181977.0
2025-05-22 09:50:00,82.12,82.22,81.97,81.97,148383.0,81.4477,81.5469,81.299,81.299,148383.0
2025-05-22 09:55:00,81.96,82.05,81.64,81.67,151415.0,81.289,81.3783,80.9717,81.0014,151415.0
2025-05-22 10:00:00,81.7,81.86,81.57,81.58,227098.0,81.0312,81.1899,80.9022,80.9122,227098.0
2025-05-22 10:05:00,81.59,81.62,81.47,81.57,134823.0,80.9221,80.9518,80.8031,80.9022,134823.0
2025-05-22 10:10:00,81.55,81.63,81.33,81.56,148897.0,80.8824,80.9618,80.6642,80.8923,148897.0
2025-05-22 10:15:00,81.54,81.7,81.54,81.6,84324.0,80.8725,81.0312,80.8725,80.932,84324.0
2025-05-22 10:20:00,81.61,81.63,81.32,81.34,57007.0,80.9419,80.9618,80.6543,80.6741,57007.0
2025-05-22 10:25:00,81.32,81.44,81.23,81.23,87936.0,80.6543,80.7733,80.565,80.565,87936.0
2025-05-22 10:30:00,81.23,81.28,80.92,80.98,200266.0,80.565,80.6146,80.2576,80.3171,200266.0
2025-05-22 10:35:00,80.97,81.09,80.9,81.01,182865.0,80.3072,80.4262,80.2377,80.3468,182865.0
2025-05-22 10:40:00,81.01,81.09,80.94,81.01,95490.0,80.3468,80.4262,80.2774,80.3468,95490.0
2025-05-22 10:45:00,81.01,81.52,81.01,81.49,111576.0,80.3468,80.8527,80.3468,80.8229,111576.0
2025-05-22 10:50:00,81.49,81.64,81.45,81.52,106760.0,80.8229,80.9717,80.7832,80.8527,106760.0
2025-05-22 10:55:00,81.52,81.75,81.49,81.7,116918.0,80.8527,81.0808,80.8229,81.0312,116918.0
2025-05-22 11:00:00,81.71,81.72,81.48,81.53,118387.0,81.0411,81.051,80.813,80.8626,118387.0
2025-05-22 11:05:00,81.52,81.69,81.51,81.57,100308.0,80.8527,81.0213,80.8427,80.9022,100308.0
2025-05-22 11:10:00,81.56,81.65,81.5,81.63,83259.0,80.8923,80.9816,80.8328,80.9618,83259.0
2025-05-22 11:15:00,81.63,81.64,81.37,81.4,103913.0,80.9618,80.9717,80.7039,80.7336,103913.0
2025-05-22 11:20:00,81.4,81.48,81.3,81.42,58500.0,80.7336,80.813,80.6345,80.7535,58500.0
2025-05-22 11:25:00,81.41,81.5,81.31,81.32,122298.0,80.7436,80.8328,80.6444,80.6543,122298.0
2025-05-22 11:30:00,81.32,81.39,81.14,81.2,64659.0,80.6543,80.7237,80.4758,80.5353,64659.0
2025-05-22 11:35:00,81.2,81.28,81.16,81.18,54137.0,80.5353,80.6146,80.4956,80.5154,54137.0
2025-05-22 11:40:00,81.18,81.23,81.16,81.2,92779.0,80.5154,80.565,80.4956,80.5353,92779.0
2025-05-22 11:45:00,81.2,81.35,81.18,81.26,105322.0,80.5353,80.684,80.5154,80.5948,105322.0
2025-05-22 11:50:00,81.25,81.42,81.24,81.39,56540.0,80.5849,80.7535,80.5749,80.7237,56540.0
2025-05-22 11:55:00,81.38,81.5,81.38,81.48,58142.0,80.7138,80.8328,80.7138,80.813,58142.0
2025-05-22 12:00:00,81.48,81.59,81.45,81.54,42841.0,80.813,80.9221,80.7832,80.8725,42841.0
2025-05-22 12:05:00,81.54,81.64,81.44,81.64,90703.0,80.8725,80.9717,80.7733,80.9717,90703.0
2025-05-22 12:10:00,81.63,81.75,81.61,81.68,83527.0,80.9618,81.0808,80.9419,81.0113,83527.0
2025-05-22 12:15:00,81.68,81.75,81.57,81.59,163561.0,81.0113,81.0808,80.9022,80.9221,163561.0
2025-05-22 12:20:00,81.58,81.71,81.35,81.35,181836.0,80.9122,81.0411,80.684,80.684,181836.0
2025-05-22 12:25:00,81.33,81.33,81.18,81.24,55457.0,80.6642,80.6642,80.5154,80.5749,55457.0
2025-05-22 12:30:00,81.24,81.24,81.1,81.22,64887.0,80.5749,80.5749,80.4361,80.5551,64887.0
2025-05-22 12:35:00,81.22,81.27,81.16,81.22,54226.0,80.5551,80.6047,80.4956,80.5551,54226.0
2025-05-22 12:40:00,81.21,81.32,81.16,81.28,54739.0,80.5452,80.6543,80.4956,80.6146,54739.0
2025-05-22 12:45:00,81.28,81.43,81.27,81.31,106627.0,80.6146,80.7634,80.6047,80.6444,106627.0
2025-05-22 12:50:00,81.32,81.34,81.23,81.27,45547.0,80.6543,80.6741,80.565,80.6047,45547.0
2025-05-22 12:55:00,81.27,81.27,81.14,81.14,67860.0,80.6047,80.6047,80.4758,80.4758,67860.0
2025-05-22 13:00:00,81.13,81.19,81.04,81.04,70394.0,80.4658,80.5254,80.3766,80.3766,70394.0
2025-05-22 13:05:00,81.03,81.1,80.98,81.0,62265.0,80.3667,80.4361,80.3171,80.3369,62265.0
2025-05-22 13:10:00,81.0,81.14,81.0,81.13,68577.0,80.3369,80.4758,80.3369,80.4658,68577.0
2025-05-22 13:15:00,81.13,81.2,81.05,81.14,203326.0,80.4658,80.5353,80.3865,80.4758,203326.0
2025-05-22 13:20:00,81.14,81.37,81.12,81.32,77558.0,80.4758,80.7039,80.4559,80.6543,77558.0
2025-05-22 13:25:00,81.31,81.4,81.31,81.34,38156.0,80.6444,80.7336,80.6444,80.6741,38156.0
2025-05-22 13:30:00,81.34,81.45,81.27,81.44,102392.0,80.6741,80.7832,80.6047,80.7733,102392.0
2025-05-22 13:35:00,81.45,81.45,81.33,81.34,79476.0,80.7832,80.7832,80.6642,80.6741,79476.0
2025-05-22 13:40:00,81.34,81.46,81.34,81.46,96623.0,80.6741,80.7931,80.6741,80.7931,96623.0
2025-05-22 13:45:00,81.45,81.47,81.31,81.32,95507.0,80.7832,80.8031,80.6444,80.6543,95507.0
2025-05-22 13:50:00,81.32,81.48,81.28,81.42,99525.0,80.6543,80.813,80.6146,80.7535,99525.0
2025-05-22 13:55:00,81.43,81.53,81.38,81.51,88013.0,80.7634,80.8626,80.7138,80.8427,88013.0
2025-05-22 14:00:00,81.51,81.58,81.43,81.45,85326.0,80.8427,80.9122,80.7634,80.7832,85326.0
2025-05-22 14:05:00,81.44,81.51,81.37,81.42,124815.0,80.7733,80.8427,80.7039,80.7535,124815.0
2025-05-22 14:10:00,81.41,81.57,81.4,81.55,135752.0,80.7436,80.9022,80.7336,80.8824,135752.0
2025-05-22 14:15:00,81.54,81.61,81.53,81.56,40159.0,80.8725,80.9419,80.8626,80.8923,40159.0
2025-05-22 14:20:00,81.57,81.58,81.47,81.49,56461.0,80.9022,80.9122,80.8031,80.8229,56461.0
2025-05-22 14:25:00,81.5,81.5,81.41,81.42,49066.0,80.8328,80.8328,80.7436,80.7535,49066.0
2025-05-22 14:30:00,81.42,81.46,81.34,81.39,65003.0,80.7535,80.7931,80.6741,80.7237,65003.0
2025-05-22 14:35:00,81.39,81.41,81.31,81.31,54212.0,80.7237,80.7436,80.6444,80.6444,54212.0
2025-05-22 14:40:00,81.31,81.37,81.29,81.34,59350.0,80.6444,80.7039,80.6245,80.6741,59350.0
2025-05-22 14:45:00,81.35,81.38,81.21,81.25,74430.0,80.684,80.7138,80.5452,80.5849,74430.0
2025-05-22 14:50:00,81.24,81.29,81.19,81.2,48225.0,80.5749,80.6245,80.5254,80.5353,48225.0
2025-05-22 14:55:00,81.2,81.23,81.13,81.19,76724.0,80.5353,80.565,80.4658,80.5254,76724.0
2025-05-22 15:00:00,81.19,81.21,81.08,81.1,61999.0,80.5254,80.5452,80.4163,80.4361,61999.0
2025-05-22 15:05:00,81.09,81.21,81.06,81.07,150545.0,80.4262,80.5452,80.3964,80.4063,150545.0
2025-05-22 15:10:00,81.06,81.12,81.05,81.12,84162.0,80.3964,80.4559,80.3865,80.4559,84162.0
2025-05-22 15:15:00,81.12,81.19,81.1,81.19,97781.0,80.4559,80.5254,80.4361,80.5254,97781.0
2025-05-22 15:20:00,81.19,81.38,81.18,81.31,160614.0,80.5254,80.7138,80.5154,80.6444,160614.0
2025-05-22 15:25:00,81.31,81.41,81.28,81.36,147751.0,80.6444,80.7436,80.6146,80.694,147751.0
2025-05-22 15:30:00,81.35,81.39,81.27,81.36,251865.0,80.684,80.7237,80.6047,80.694,251865.0
2025-05-22 15:35:00,81.35,81.42,81.32,81.37,120386.0,80.684,80.7535,80.6543,80.7039,120386.0
2025-05-22 15:40:00,81.37,81.38,81.27,81.31,112407.0,80.7039,80.7138,80.6047,80.6444,112407.0
2025-05-22 15:45:00,81.3,81.35,81.21,81.29,142547.0,80.6345,80.684,80.5452,80.6245,142547.0
2025-05-22 15:50:00,81.3,81.36,81.1,81.11,226678.0,80.6345,80.694,80.4361,80.446,226678.0
2025-05-22 15:55:00,81.11,81.12,80.87,80.93,959819.0,80.446,80.4559,80.208,80.2675,959819.0
2025-05-23 09:30:00,80.62,80.69,80.26,80.42,196613.0,79.96,80.0294,79.603,79.7617,196613.0
2025-05-23 09:35:00,80.42,80.47,80.18,80.2,159484.0,79.7617,79.8112,79.5236,79.5435,159484.0
2025-05-23 09:40:00,80.21,80.4,80.15,80.26,75891.0,79.5534,79.7418,79.4939,79.603,75891.0
2025-05-23 09:45:00,80.27,80.34,80.1,80.26,89758.0,79.6129,79.6823,79.4443,79.603,89758.0
2025-05-23 09:50:00,80.28,80.42,80.23,80.29,82137.0,79.6228,79.7617,79.5732,79.6327,82137.0
2025-05-23 09:55:00,80.3,80.51,80.3,80.39,86144.0,79.6426,79.8509,79.6426,79.7319,86144.0
2025-05-23 10:00:00,80.4,80.62,80.38,80.58,75427.0,79.7418,79.96,79.722,79.9203,75427.0
2025-05-23 10:05:00,80.57,80.59,80.35,80.36,81975.0,79.9104,79.9303,79.6922,79.7021,81975.0
2025-05-23 10:10:00,80.36,80.38,80.1,80.3,135634.0,79.7021,79.722,79.4443,79.6426,135634.0
2025-05-23 10:15:00,80.3,80.31,79.93,79.95,127425.0,79.6426,79.6526,79.2757,79.2955,127425.0
2025-05-23 10:20:00,79.95,80.11,79.93,80.11,55297.0,79.2955,79.4542,79.2757,79.4542,55297.0
2025-05-23 10:25:00,80.12,80.12,79.98,80.03,33134.0,79.4641,79.4641,79.3253,79.3748,33134.0
2025-05-23 10:30:00,80.03,80.15,80.01,80.15,49014.0,79.3748,79.4939,79.355,79.4939,49014.0
2025-05-23 10:35:00,80.15,80.15,80.05,80.1,43568.0,79.4939,79.4939,79.3947,79.4443,43568.0
2025-05-23 10:40:00,80.09,80.25,80.08,80.23,31610.0,79.4344,79.593,79.4244,79.5732,31610.0
2025-05-23 10:45:00,80.23,80.38,80.23,80.29,66204.0,79.5732,79.722,79.5732,79.6327,66204.0
2025-05-23 10:50:00,80.29,80.29,80.18,80.22,41484.0,79.6327,79.6327,79.5236,79.5633,41484.0
2025-05-23 10:55:00,80.23,80.26,80.14,80.17,39959.0,79.5732,79.603,79.4839,79.5137,39959.0
2025-05-23 11:00:00,80.18,80.28,80.15,80.27,33617.0,79.5236,79.6228,79.4939,79.6129,33617.0
2025-05-23 11:05:00,80.27,80.4,80.24,80.38,56645.0,79.6129,79.7418,79.5831,79.722,56645.0
2025-05-23 11:10:00,80.38,80.45,80.32,80.39,82809.0,79.722,79.7914,79.6625,79.7319,82809.0
2025-05-23 11:15:00,80.39,80.41,80.33,80.37,73971.0,79.7319,79.7517,79.6724,79.7121,73971.0
2025-05-23 11:20:00,80.37,80.48,80.33,80.35,94811.0,79.7121,79.8212,79.6724,79.6922,94811.0
2025-05-23 11:25:00,80.34,80.43,80.34,80.42,105816.0,79.6823,79.7716,79.6823,79.7617,105816.0
2025-05-23 11:30:00,80.41,80.49,80.4,80.49,145732.0,79.7517,79.8311,79.7418,79.8311,145732.0
2025-05-23 11:35:00,80.49,80.57,80.44,80.48,70861.0,79.8311,79.9104,79.7815,79.8212,70861.0
2025-05-23 11:40:00,80.48,80.53,80.39,80.41,55605.0,79.8212,79.8708,79.7319,79.7517,55605.0
2025-05-23 11:45:00,80.42,80.43,80.36,80.42,29556.0,79.7617,79.7716,79.7021,79.7617,29556.0
2025-05-23 11:50:00,80.42,80.44,80.33,80.36,46365.0,79.7617,79.7815,79.6724,79.7021,46365.0
2025-05-23 11:55:00,80.35,80.42,80.34,80.36,70517.0,79.6922,79.7617,79.6823,79.7021,70517.0
2025-05-23 12:00:00,80.35,80.36,80.19,80.21,94650.0,79.6922,79.7021,79.5335,79.5534,94650.0
2025-05-23 12:05:00,80.21,80.22,80.15,80.16,36177.0,79.5534,79.5633,79.4939,79.5038,36177.0
2025-05-23 12:10:00,80.16,80.2,80.11,80.15,44260.0,79.5038,79.5435,79.4542,79.4939,44260.0
2025-05-23 12:15:00,80.15,80.19,80.12,80.15,24272.0,79.4939,79.5335,79.4641,79.4939,24272.0
2025-05-23 12:20:00,80.14,80.25,80.13,80.25,25262.0,79.4839,79.593,79.474,79.593,25262.0
2025-05-23 12:25:00,80.25,80.27,80.2,80.2,26559.0,79.593,79.6129,79.5435,79.5435,26559.0
2025-05-23 12:30:00,80.2,80.21,80.05,80.1,98426.0,79.5435,79.5534,79.3947,79.4443,98426.0
2025-05-23 12:35:00,80.1,80.31,80.1,80.28,45724.0,79.4443,79.6526,79.4443,79.6228,45724.0
2025-05-23 12:40:00,80.28,80.28,80.21,80.22,31092.0,79.6228,79.6228,79.5534,79.5633,31092.0
2025-05-23 12:45:00,80.22,80.3,80.21,80.3,33456.0,79.5633,79.6426,79.5534,79.6426,33456.0
2025-05-23 12:50:00,80.3,80.35,80.27,80.34,55216.0,79.6426,79.6922,79.6129,79.6823,55216.0
2025-05-23 12:55:00,80.35,80.35,80.26,80.31,57934.0,79.6922,79.6922,79.603,79.6526,57934.0
2025-05-23 13:00:00,80.31,80.36,80.29,80.35,38893.0,79.6526,79.7021,79.6327,79.6922,38893.0
2025-05-23 13:05:00,80.36,80.39,80.26,80.29,64588.0,79.7021,79.7319,79.603,79.6327,64588.0
2025-05-23 13:10:00,80.29,80.42,80.28,80.37,214988.0,79.6327,79.7617,79.6228,79.7121,214988.0
2025-05-23 13:15:00,80.36,80.46,80.34,80.45,94363.0,79.7021,79.8013,79.6823,79.7914,94363.0
2025-05-23 13:20:00,80.45,80.5,80.42,80.48,78070.0,79.7914,79.841,79.7617,79.8212,78070.0
2025-05-23 13:25:00,80.47,80.5,80.4,80.43,67163.0,79.8112,79.841,79.7418,79.7716,67163.0
2025-05-23 13:30:00,80.42,80.43,80.37,80.41,45954.0,79.7617,79.7716,79.7121,79.7517,45954.0
2025-05-23 13:35:00,80.41,80.42,80.36,80.39,33209.0,79.7517,79.7617,79.7021,79.7319,33209.0
2025-05-23 13:40:00,80.39,80.39,80.29,80.31,58100.0,79.7319,79.7319,79.6327,79.6526,58100.0
2025-05-23 13:45:00,80.31,80.4,80.31,80.4,51975.0,79.6526,79.7418,79.6526,79.7418,51975.0
2025-05-23 13:50:00,80.4,80.47,80.39,80.39,69130.0,79.7418,79.8112,79.7319,79.7319,69130.0
2025-05-23 13:55:00,80.4,80.42,80.34,80.38,52058.0,79.7418,79.7617,79.6823,79.722,52058.0
2025-05-23 14:00:00,80.38,80.48,80.36,80.48,64638.0,79.722,79.8212,79.7021,79.8212,64638.0
2025-05-23 14:05:00,80.48,80.55,80.47,80.48,112406.0,79.8212,79.8906,79.8112,79.8212,112406.0
2025-05-23 14:10:00,80.49,80.53,80.45,80.53,60277.0,79.8311,79.8708,79.7914,79.8708,60277.0
2025-05-23 14:15:00,80.53,80.61,80.47,80.48,83974.0,79.8708,79.9501,79.8112,79.8212,83974.0
2025-05-23 14:20:00,80.48,80.57,80.45,80.57,66299.0,79.8212,79.9104,79.7914,79.9104,66299.0
2025-05-23 14:25:00,80.57,80.64,80.53,80.62,72893.0,79.9104,79.9799,79.8708,79.96,72893.0
2025-05-23 14:30:00,80.62,80.7,80.57,80.67,195551.0,79.96,80.0394,79.9104,80.0096,195551.0
2025-05-23 14:35:00,80.67,80.73,80.6,80.63,88754.0,80.0096,80.0691,79.9402,79.9699,88754.0
2025-05-23 14:40:00,80.63,80.71,80.61,80.7,88244.0,79.9699,80.0493,79.9501,80.0394,88244.0
2025-05-23 14:45:00,80.7,80.73,80.61,80.63,60646.0,80.0394,80.0691,79.9501,79.9699,60646.0
2025-05-23 14:50:00,80.64,80.64,80.56,80.56,47798.0,79.9799,79.9799,79.9005,79.9005,47798.0
2025-05-23 14:55:00,80.57,80.58,80.5,80.53,48435.0,79.9104,79.9203,79.841,79.8708,48435.0
2025-05-23 15:00:00,80.53,80.58,80.5,80.54,99379.0,79.8708,79.9203,79.841,79.8807,99379.0
2025-05-23 15:05:00,80.55,80.62,80.53,80.61,54156.0,79.8906,79.96,79.8708,79.9501,54156.0
2025-05-23 15:10:00,80.6,80.72,80.59,80.7,123106.0,79.9402,80.0592,79.9303,80.0394,123106.0
2025-05-23 15:15:00,80.69,80.79,80.65,80.72,147122.0,80.0294,80.1286,79.9898,80.0592,147122.0
2025-05-23 15:20:00,80.72,80.77,80.62,80.65,65134.0,80.0592,80.1088,79.96,79.9898,65134.0
2025-05-23 15:25:00,80.65,80.66,80.59,80.63,66832.0,79.9898,79.9997,79.9303,79.9699,66832.0
2025-05-23 15:30:00,80.63,80.69,80.6,80.65,193732.0,79.9699,80.0294,79.9402,79.9898,193732.0
2025-05-23 15:35:00,80.64,80.72,80.63,80.7,73471.0,79.9799,80.0592,79.9699,80.0394,73471.0
2025-05-23 15:40:00,80.7,80.81,80.67,80.81,120600.0,80.0394,80.1485,80.0096,80.1485,120600.0
2025-05-23 15:45:00,80.81,80.82,80.69,80.73,138494.0,80.1485,80.1584,80.0294,80.0691,138494.0
2025-05-23 15:50:00,80.72,80.79,80.61,80.61,225756.0,80.0592,80.1286,79.9501,79.9501,225756.0
2025-05-23 15:55:00,80.6,80.77,80.56,80.69,688472.0,79.9402,80.1088,79.9005,80.0294,688472.0
2025-05-27 09:30:00,81.15,81.56,81.03,81.53,163795.0,80.4857,80.8923,80.3667,80.8626,163795.0
2025-05-27 09:35:00,81.53,81.56,81.29,81.45,131830.0,80.8626,80.8923,80.6245,80.7832,131830.0
2025-05-27 09:40:00,81.45,81.6,81.38,81.51,145621.0,80.7832,80.932,80.7138,80.8427,145621.0
2025-05-27 09:45:00,81.51,81.53,81.23,81.3,62044.0,80.8427,80.8626,80.565,80.6345,62044.0
2025-05-27 09:50:00,81.29,81.37,81.21,81.34,45264.0,80.6245,80.7039,80.5452,80.6741,45264.0
2025-05-27 09:55:00,81.33,81.33,80.8,80.81,94203.0,80.6642,80.6642,80.1385,80.1485,94203.0
2025-05-27 10:00:00,80.81,81.02,80.76,80.97,72862.0,80.1485,80.3567,80.0989,80.3072,72862.0
2025-05-27 10:05:00,80.98,81.15,80.98,81.09,117102.0,80.3171,80.4857,80.3171,80.4262,117102.0
2025-05-27 10:10:00,81.08,81.08,80.88,80.9,56304.0,80.4163,80.4163,80.2179,80.2377,56304.0
2025-05-27 10:15:00,80.9,81.02,80.8,81.01,128616.0,80.2377,80.3567,80.1385,80.3468,128616.0
2025-05-27 10:20:00,81.05,81.19,81.05,81.12,90065.0,80.3865,80.5254,80.3865,80.4559,90065.0
2025-05-27 10:25:00,81.12,81.15,81.01,81.02,64693.0,80.4559,80.4857,80.3468,80.3567,64693.0
2025-05-27 10:30:00,81.03,81.2,80.99,81.18,77133.0,80.3667,80.5353,80.327,80.5154,77133.0
2025-05-27 10:35:00,81.18,81.22,81.09,81.2,49830.0,80.5154,80.5551,80.4262,80.5353,49830.0
2025-05-27 10:40:00,81.19,81.21,81.08,81.14,36914.0,80.5254,80.5452,80.4163,80.4758,36914.0
2025-05-27 10:45:00,81.14,81.19,81.06,81.16,75766.0,80.4758,80.5254,80.3964,80.4956,75766.0
2025-05-27 10:50:00,81.17,81.24,81.15,81.2,43357.0,80.5055,80.5749,80.4857,80.5353,43357.0
2025-05-27 10:55:00,81.2,81.26,81.17,81.18,50133.0,80.5353,80.5948,80.5055,80.5154,50133.0
2025-05-27 11:00:00,81.18,81.2,81.04,81.06,72163.0,80.5154,80.5353,80.3766,80.3964,72163.0
2025-05-27 11:05:00,81.05,81.21,81.01,81.16,52818.0,80.3865,80.5452,80.3468,80.4956,52818.0
2025-05-27 11:10:00,81.17,81.24,81.15,81.17,71040.0,80.5055,80.5749,80.4857,80.5055,71040.0
2025-05-27 11:15:00,81.17,81.22,81.14,81.2,95942.0,80.5055,80.5551,80.4758,80.5353,95942.0
2025-05-27 11:20:00,81.2,81.23,81.04,81.09,133723.0,80.5353,80.565,80.3766,80.4262,133723.0
2025-05-27 11:25:00,81.1,81.14,81.04,81.13,61823.0,80.4361,80.4758,80.3766,80.4658,61823.0
2025-05-27 11:30:00,81.13,81.13,80.96,80.97,40533.0,80.4658,80.4658,80.2972,80.3072,40533.0
2025-05-27 11:35:00,80.96,80.98,80.88,80.9,40786.0,80.2972,80.3171,80.2179,80.2377,40786.0
2025-05-27 11:40:00,80.89,80.92,80.86,80.88,40426.0,80.2278,80.2576,80.1981,80.2179,40426.0
2025-05-27 11:45:00,80.88,80.91,80.81,80.85,39927.0,80.2179,80.2476,80.1485,80.1881,39927.0
2025-05-27 11:50:00,80.84,80.85,80.73,80.74,74013.0,80.1782,80.1881,80.0691,80.079,74013.0
2025-05-27 11:55:00,80.73,80.86,80.71,80.85,87685.0,80.0691,80.1981,80.0493,80.1881,87685.0
2025-05-27 12:00:00,80.84,80.96,80.8,80.95,52731.0,80.1782,80.2972,80.1385,80.2873,52731.0
2025-05-27 12:05:00,80.96,81.0,80.83,80.85,69744.0,80.2972,80.3369,80.1683,80.1881,69744.0
2025-05-27 12:10:00,80.85,80.89,80.78,80.85,51949.0,80.1881,80.2278,80.1187,80.1881,51949.0
2025-05-27 12:15:00,80.85,80.85,80.76,80.8,33527.0,80.1881,80.1881,80.0989,80.1385,33527.0
2025-05-27 12:20:00,80.8,80.9,80.77,80.9,29372.0,80.1385,80.2377,80.1088,80.2377,29372.0
2025-05-27 12:25:00,80.91,80.99,80.9,80.97,18471.0,80.2476,80.327,80.2377,80.3072,18471.0
2025-05-27 12:30:00,80.97,81.0,80.96,80.97,21815.0,80.3072,80.3369,80.2972,80.3072,21815.0
2025-05-27 12:35:00,80.98,81.13,80.97,81.13,31854.0,80.3171,80.4658,80.3072,80.4658,31854.0
2025-05-27 12:40:00,81.13,81.18,81.12,81.16,25508.0,80.4658,80.5154,80.4559,80.4956,25508.0
2025-05-27 12:45:00,81.17,81.26,81.12,81.25,100906.0,80.5055,80.5948,80.4559,80.5849,100906.0
2025-05-27 12:50:00,81.25,81.37,81.24,81.34,54132.0,80.5849,80.7039,80.5749,80.6741,54132.0
2025-05-27 12:55:00,81.33,81.45,81.29,81.45,96411.0,80.6642,80.7832,80.6245,80.7832,96411.0
2025-05-27 13:00:00,81.45,81.46,81.35,81.41,67017.0,80.7832,80.7931,80.684,80.7436,67017.0
2025-05-27 13:05:00,81.41,81.49,81.34,81.48,43573.0,80.7436,80.8229,80.6741,80.813,43573.0
2025-05-27 13:10:00,81.49,81.49,81.33,81.34,51505.0,80.8229,80.8229,80.6642,80.6741,51505.0
2025-05-27 13:15:00,81.33,81.36,81.27,81.32,43118.0,80.6642,80.694,80.6047,80.6543,43118.0
2025-05-27 13:20:00,81.33,81.45,81.33,81.35,47543.0,80.6642,80.7832,80.6642,80.684,47543.0
2025-05-27 13:25:00,81.35,81.39,81.27,81.29,47745.0,80.684,80.7237,80.6047,80.6245,47745.0
2025-05-27 13:30:00,81.27,81.28,81.16,81.21,77319.0,80.6047,80.6146,80.4956,80.5452,77319.0
2025-05-27 13:35:00,81.22,81.31,81.19,81.31,54815.0,80.5551,80.6444,80.5254,80.6444,54815.0
2025-05-27 13:40:00,81.31,81.34,81.25,81.27,55237.0,80.6444,80.6741,80.5849,80.6047,55237.0
2025-05-27 13:45:00,81.26,81.34,81.24,81.32,34697.0,80.5948,80.6741,80.5749,80.6543,34697.0
2025-05-27 13:50:00,81.32,81.43,81.32,81.36,64549.0,80.6543,80.7634,80.6543,80.694,64549.0
2025-05-27 13:55:00,81.37,81.46,81.35,81.36,78144.0,80.7039,80.7931,80.684,80.694,78144.0
2025-05-27 14:00:00,81.37,81.43,81.28,81.29,51644.0,80.7039,80.7634,80.6146,80.6245,51644.0
2025-05-27 14:05:00,81.28,81.31,81.25,81.29,43486.0,80.6146,80.6444,80.5849,80.6245,43486.0
2025-05-27 14:10:00,81.29,81.38,81.28,81.38,53128.0,80.6245,80.7138,80.6146,80.7138,53128.0
2025-05-27 14:15:00,81.38,81.39,81.26,81.27,64209.0,80.7138,80.7237,80.5948,80.6047,64209.0
2025-05-27 14:20:00,81.26,81.32,81.25,81.26,35257.0,80.5948,80.6543,80.5849,80.5948,35257.0
2025-05-27 14:25:00,81.26,81.29,81.18,81.18,59120.0,80.5948,80.6245,80.5154,80.5154,59120.0
2025-05-27 14:30:00,81.2,81.28,81.2,81.28,35624.0,80.5353,80.6146,80.5353,80.6146,35624.0
2025-05-27 14:35:00,81.28,81.31,81.27,81.29,25847.0,80.6146,80.6444,80.6047,80.6245,25847.0
2025-05-27 14:40:00,81.29,81.3,81.26,81.27,28268.0,80.6245,80.6345,80.5948,80.6047,28268.0
2025-05-27 14:45:00,81.28,81.29,81.25,81.29,36828.0,80.6146,80.6245,80.5849,80.6245,36828.0
2025-05-27 14:50:00,81.29,81.3,81.26,81.29,33824.0,80.6245,80.6345,80.5948,80.6245,33824.0
2025-05-27 14:55:00,81.28,81.3,81.25,81.3,33236.0,80.6146,80.6345,80.5849,80.6345,33236.0
2025-05-27 15:00:00,81.29,81.35,81.25,81.34,47998.0,80.6245,80.684,80.5849,80.6741,47998.0
2025-05-27 15:05:00,81.34,81.43,81.34,81.42,33784.0,80.6741,80.7634,80.6741,80.7535,33784.0
2025-05-27 15:10:00,81.42,81.44,81.37,81.42,54063.0,80.7535,80.7733,80.7039,80.7535,54063.0
2025-05-27 15:15:00,81.42,81.49,81.41,81.48,38797.0,80.7535,80.8229,80.7436,80.813,38797.0
2025-05-27 15:20:00,81.49,81.55,81.45,81.55,44507.0,80.8229,80.8824,80.7832,80.8824,44507.0
2025-05-27 15:25:00,81.55,81.56,81.42,81.42,42144.0,80.8824,80.8923,80.7535,80.7535,42144.0
2025-05-27 15:30:00,81.42,81.47,81.4,81.45,65327.0,80.7535,80.8031,80.7336,80.7832,65327.0
2025-05-27 15:35:00,81.45,81.47,81.37,81.39,52198.0,80.7832,80.8031,80.7039,80.7237,52198.0
2025-05-27 15:40:00,81.4,81.42,81.29,81.33,68439.0,80.7336,80.7535,80.6245,80.6642,68439.0
2025-05-27 15:45:00,81.32,81.32,81.21,81.23,68784.0,80.6543,80.6543,80.5452,80.565,68784.0
2025-05-27 15:50:00,81.23,81.29,81.03,81.06,165135.0,80.565,80.6245,80.3667,80.3964,165135.0
2025-05-27 15:55:00,81.06,81.22,81.05,81.21,462446.0,80.3964,80.5551,80.3865,80.5452,462446.0
2025-05-28 09:30:00,81.5,81.87,81.2,81.73,280510.0,80.8328,81.1998,80.5353,81.0609,280510.0
2025-05-28 09:35:00,81.74,82.15,81.64,82.13,136662.0,81.0708,81.4775,80.9717,81.4577,136662.0
2025-05-28 09:40:00,82.13,82.3,82.0,82.13,101876.0,81.4577,81.6263,81.3287,81.4577,101876.0
2025-05-28 09:45:00,82.15,82.18,81.8,81.81,77183.0,81.4775,81.5072,81.1304,81.1403,77183.0
2025-05-28 09:50:00,81.8,82.04,81.78,81.97,66709.0,81.1304,81.3684,81.1105,81.299,66709.0
2025-05-28 09:55:00,81.99,82.11,81.89,81.99,76599.0,81.3188,81.4378,81.2196,81.3188,76599.0
2025-05-28 10:00:00,82.01,82.04,81.84,81.96,47099.0,81.3386,81.3684,81.17,81.289,47099.0
2025-05-28 10:05:00,81.99,81.99,81.84,81.9,41500.0,81.3188,81.3188,81.17,81.2295,41500.0
2025-05-28 10:10:00,81.89,81.89,81.76,81.76,55196.0,81.2196,81.2196,81.0907,81.0907,55196.0
2025-05-28 10:15:00,81.76,81.86,81.66,81.83,54752.0,81.0907,81.1899,80.9915,81.1601,54752.0
2025-05-28 10:20:00,81.85,81.99,81.83,81.96,37222.0,81.1799,81.3188,81.1601,81.289,37222.0
2025-05-28 10:25:00,81.95,81.96,81.85,81.86,43995.0,81.2791,81.289,81.1799,81.1899,43995.0
2025-05-28 10:30:00,81.84,81.89,81.73,81.85,63462.0,81.17,81.2196,81.0609,81.1799,63462.0
2025-05-28 10:35:00,81.85,81.86,81.73,81.82,82015.0,81.1799,81.1899,81.0609,81.1502,82015.0
2025-05-28 10:40:00,81.83,82.04,81.83,81.93,54391.0,81.1601,81.3684,81.1601,81.2593,54391.0
2025-05-28 10:45:00,81.96,81.96,81.84,81.85,44924.0,81.289,81.289,81.17,81.1799,44924.0
2025-05-28 10:50:00,81.85,81.87,81.71,81.76,90079.0,81.1799,81.1998,81.0411,81.0907,90079.0
2025-05-28 10:55:00,81.76,81.89,81.76,81.89,19170.0,81.0907,81.2196,81.0907,81.2196,19170.0
2025-05-28 11:00:00,81.9,81.97,81.88,81.9,22565.0,81.2295,81.299,81.2097,81.2295,22565.0
2025-05-28 11:05:00,81.9,81.93,81.83,81.87,31136.0,81.2295,81.2593,81.1601,81.1998,31136.0
2025-05-28 11:10:00,81.87,81.89,81.79,81.8,46627.0,81.1998,81.2196,81.1204,81.1304,46627.0
2025-05-28 11:15:00,81.8,81.91,81.8,81.91,36568.0,81.1304,81.2395,81.1304,81.2395,36568.0
2025-05-28 11:20:00,81.92,81.92,81.85,81.88,21822.0,81.2494,81.2494,81.1799,81.2097,21822.0
2025-05-28 11:25:00,81.87,81.87,81.79,81.8,39690.0,81.1998,81.1998,81.1204,81.1304,39690.0
2025-05-28 11:30:00,81.8,81.83,81.73,81.73,45623.0,81.1304,81.1601,81.0609,81.0609,45623.0
2025-05-28 11:35:00,81.73,81.77,81.68,81.74,25772.0,81.0609,81.1006,81.0113,81.0708,25772.0
2025-05-28 11:40:00,81.76,81.8,81.69,81.69,81158.0,81.0907,81.1304,81.0213,81.0213,81158.0
2025-05-28 11:45:00,81.71,81.77,81.7,81.77,54085.0,81.0411,81.1006,81.0312,81.1006,54085.0
2025-05-28 11:50:00,81.76,81.82,81.75,81.77,28507.0,81.0907,81.1502,81.0808,81.1006,28507.0
2025-05-28 11:55:00,81.77,81.77,81.71,81.74,44231.0,81.1006,81.1006,81.0411,81.0708,44231.0
2025-05-28 12:00:00,81.75,81.8,81.74,81.76,38143.0,81.0808,81.1304,81.0708,81.0907,38143.0
2025-05-28 12:05:00,81.76,81.86,81.74,81.84,23994.0,81.0907,81.1899,81.0708,81.17,23994.0
2025-05-28 12:10:00,81.85,81.85,81.75,81.78,63139.0,81.1799,81.1799,81.0808,81.1105,63139.0
2025-05-28 12:15:00,81.78,81.83,81.74,81.74,19804.0,81.1105,81.1601,81.0708,81.0708,19804.0
2025-05-28 12:20:00,81.74,81.75,81.64,81.65,29780.0,81.0708,81.0808,80.9717,80.9816,29780.0
2025-05-28 12:25:00,81.67,81.73,81.64,81.69,26180.0,81.0014,81.0609,80.9717,81.0213,26180.0
2025-05-28 12:30:00,81.7,81.72,81.65,81.72,30906.0,81.0312,81.051,80.9816,81.051,30906.0
2025-05-28 12:35:00,81.73,81.8,81.71,81.76,30178.0,81.0609,81.1304,81.0411,81.0907,30178.0
2025-05-28 12:40:00,81.76,81.85,81.74,81.84,39737.0,81.0907,81.1799,81.0708,81.17,39737.0
2025-05-28 12:45:00,81.85,81.85,81.79,81.8,25480.0,81.1799,81.1799,81.1204,81.1304,25480.0
2025-05-28 12:50:00,81.8,81.82,81.74,81.75,26214.0,81.1304,81.1502,81.0708,81.0808,26214.0
2025-05-28 12:55:00,81.75,81.77,81.73,81.75,19694.0,81.0808,81.1006,81.0609,81.0808,19694.0
2025-05-28 13:00:00,81.75,81.85,81.73,81.79,18422.0,81.0808,81.1799,81.0609,81.1204,18422.0
2025-05-28 13:05:00,81.78,81.81,81.74,81.81,40575.0,81.1105,81.1403,81.0708,81.1403,40575.0
2025-05-28 13:10:00,81.81,81.85,81.77,81.84,94632.0,81.1403,81.1799,81.1006,81.17,94632.0
2025-05-28 13:15:00,81.84,81.84,81.74,81.8,72720.0,81.17,81.17,81.0708,81.1304,72720.0
2025-05-28 13:20:00,81.79,81.79,81.68,81.69,41269.0,81.1204,81.1204,81.0113,81.0213,41269.0
2025-05-28 13:25:00,81.7,81.71,81.64,81.65,21836.0,81.0312,81.0411,80.9717,80.9816,21836.0
2025-05-28 13:30:00,81.65,81.68,81.6,81.6,22100.0,80.9816,81.0113,80.932,80.932,22100.0
2025-05-28 13:35:00,81.59,81.6,81.53,81.57,15651.0,80.9221,80.932,80.8626,80.9022,15651.0
2025-05-28 13:40:00,81.57,81.62,81.53,81.62,33983.0,80.9022,80.9518,80.8626,80.9518,33983.0
2025-05-28 13:45:00,81.62,81.64,81.56,81.61,27999.0,80.9518,80.9717,80.8923,80.9419,27999.0
2025-05-28 13:50:00,81.6,81.6,81.5,81.51,44341.0,80.932,80.932,80.8328,80.8427,44341.0
2025-05-28 13:55:00,81.51,81.54,81.44,81.45,40144.0,80.8427,80.8725,80.7733,80.7832,40144.0
2025-05-28 14:00:00,81.44,81.56,81.44,81.54,42519.0,80.7733,80.8923,80.7733,80.8725,42519.0
2025-05-28 14:05:00,81.53,81.54,81.36,81.39,94824.0,80.8626,80.8725,80.694,80.7237,94824.0
2025-05-28 14:10:00,81.4,81.47,81.39,81.46,25354.0,80.7336,80.8031,80.7237,80.7931,25354.0
2025-05-28 14:15:00,81.46,81.46,81.41,81.41,23863.0,80.7931,80.7931,80.7436,80.7436,23863.0
2025-05-28 14:20:00,81.41,81.43,81.38,81.42,26833.0,80.7436,80.7634,80.7138,80.7535,26833.0
2025-05-28 14:25:00,81.43,81.47,81.42,81.45,20144.0,80.7634,80.8031,80.7535,80.7832,20144.0
2025-05-28 14:30:00,81.47,81.48,81.4,81.41,23409.0,80.8031,80.813,80.7336,80.7436,23409.0
2025-05-28 14:35:00,81.41,81.45,81.39,81.4,18018.0,80.7436,80.7832,80.7237,80.7336,18018.0
2025-05-28 14:40:00,81.4,81.42,81.38,81.41,21121.0,80.7336,80.7535,80.7138,80.7436,21121.0
2025-05-28 14:45:00,81.41,81.43,81.38,81.39,26777.0,80.7436,80.7634,80.7138,80.7237,26777.0
2025-05-28 14:50:00,81.39,81.39,81.17,81.27,45874.0,80.7237,80.7237,80.5055,80.6047,45874.0
2025-05-28 14:55:00,81.29,81.44,81.27,81.42,38853.0,80.6245,80.7733,80.6047,80.7535,38853.0
2025-05-28 15:00:00,81.42,81.46,81.38,81.41,42353.0,80.7535,80.7931,80.7138,80.7436,42353.0
2025-05-28 15:05:00,81.41,81.51,81.41,81.51,53179.0,80.7436,80.8427,80.7436,80.8427,53179.0
2025-05-28 15:10:00,81.51,81.56,81.36,81.43,75054.0,80.8427,80.8923,80.694,80.7634,75054.0
2025-05-28 15:15:00,81.43,81.55,81.41,81.53,54454.0,80.7634,80.8824,80.7436,80.8626,54454.0
2025-05-28 15:20:00,81.54,81.61,81.51,81.54,43624.0,80.8725,80.9419,80.8427,80.8725,43624.0
2025-05-28 15:25:00,81.53,81.56,81.49,81.51,27631.0,80.8626,80.8923,80.8229,80.8427,27631.0
2025-05-28 15:30:00,81.5,81.51,81.42,81.42,38870.0,80.8328,80.8427,80.7535,80.7535,38870.0
2025-05-28 15:35:00,81.42,81.45,81.38,81.43,83750.0,80.7535,80.7832,80.7138,80.7634,83750.0
2025-05-28 15:40:00,81.42,81.49,81.41,81.46,51469.0,80.7535,80.8229,80.7436,80.7931,51469.0
2025-05-28 15:45:00,81.46,81.5,81.43,81.44,89104.0,80.7931,80.8328,80.7634,80.7733,89104.0
2025-05-28 15:50:00,81.41,81.43,81.2,81.2,147948.0,80.7436,80.7634,80.5353,80.5353,147948.0
2025-05-28 15:55:00,81.19,81.29,81.13,81.26,580976.0,80.5254,80.6245,80.4658,80.5948,580976.0
2025-05-29 09:30:00,81.28,81.72,81.25,81.59,126566.0,80.6146,81.051,80.5849,80.9221,126566.0
2025-05-29 09:35:00,81.59,81.67,81.54,81.64,44481.0,80.9221,81.0014,80.8725,80.9717,44481.0
2025-05-29 09:40:00,81.65,81.75,81.64,81.67,46645.0,80.9816,81.0808,80.9717,81.0014,46645.0
2025-05-29 09:45:00,81.69,81.71,81.53,81.6,38383.0,81.0213,81.0411,80.8626,80.932,38383.0
2025-05-29 09:50:00,81.59,82.01,81.56,82.01,78711.0,80.9221,81.3386,80.8923,81.3386,78711.0
2025-05-29 09:55:00,82.0,82.01,81.73,81.84,44143.0,81.3287,81.3386,81.0609,81.17,44143.0
2025-05-29 10:00:00,81.83,82.06,81.77,82.04,53790.0,81.1601,81.3882,81.1006,81.3684,53790.0
2025-05-29 10:05:00,82.04,82.05,81.88,81.94,53252.0,81.3684,81.3783,81.2097,81.2692,53252.0
2025-05-29 10:10:00,81.94,81.98,81.89,81.95,63425.0,81.2692,81.3089,81.2196,81.2791,63425.0
2025-05-29 10:15:00,81.95,82.0,81.8,81.8,34262.0,81.2791,81.3287,81.1304,81.1304,34262.0
2025-05-29 10:20:00,81.8,81.93,81.78,81.91,36242.0,81.1304,81.2593,81.1105,81.2395,36242.0
2025-05-29 10:25:00,81.89,81.99,81.84,81.91,41250.0,81.2196,81.3188,81.17,81.2395,41250.0
2025-05-29 10:30:00,81.91,82.0,81.85,81.86,66705.0,81.2395,81.3287,81.1799,81.1899,66705.0
2025-05-29 10:35:00,81.85,81.98,81.84,81.89,66775.0,81.1799,81.3089,81.17,81.2196,66775.0
2025-05-29 10:40:00,81.89,81.92,81.8,81.8,32900.0,81.2196,81.2494,81.1304,81.1304,32900.0
2025-05-29 10:45:00,81.8,81.87,81.71,81.72,34457.0,81.1304,81.1998,81.0411,81.051,34457.0
2025-05-29 10:50:00,81.71,81.74,81.64,81.66,40743.0,81.0411,81.0708,80.9717,80.9915,40743.0
2025-05-29 10:55:00,81.66,81.87,81.66,81.84,38713.0,80.9915,81.1998,80.9915,81.17,38713.0
2025-05-29 11:00:00,81.85,81.87,81.67,81.69,39463.0,81.1799,81.1998,81.0014,81.0213,39463.0
2025-05-29 11:05:00,81.68,81.86,81.66,81.85,55169.0,81.0113,81.1899,80.9915,81.1799,55169.0
2025-05-29 11:10:00,81.85,81.9,81.73,81.76,59722.0,81.1799,81.2295,81.0609,81.0907,59722.0
2025-05-29 11:15:00,81.74,81.85,81.73,81.75,81060.0,81.0708,81.1799,81.0609,81.0808,81060.0
2025-05-29 11:20:00,81.74,81.88,81.7,81.85,42735.0,81.0708,81.2097,81.0312,81.1799,42735.0
2025-05-29 11:25:00,81.86,81.87,81.78,81.84,34069.0,81.1899,81.1998,81.1105,81.17,34069.0
2025-05-29 11:30:00,81.83,81.84,81.63,81.68,34859.0,81.1601,81.17,80.9618,81.0113,34859.0
2025-05-29 11:35:00,81.7,81.72,81.63,81.68,29624.0,81.0312,81.051,80.9618,81.0113,29624.0
2025-05-29 11:40:00,81.68,81.69,81.65,81.66,21898.0,81.0113,81.0213,80.9816,80.9915,21898.0
2025-05-29 11:45:00,81.65,81.68,81.55,81.55,25550.0,80.9816,81.0113,80.8824,80.8824,25550.0
2025-05-29 11:50:00,81.56,81.64,81.54,81.54,25755.0,80.8923,80.9717,80.8725,80.8725,25755.0
2025-05-29 11:55:00,81.55,81.58,81.33,81.42,35178.0,80.8824,80.9122,80.6642,80.7535,35178.0
2025-05-29 12:00:00,81.42,81.56,81.3,81.56,22408.0,80.7535,80.8923,80.6345,80.8923,22408.0
2025-05-29 12:05:00,81.57,81.57,81.51,81.53,16849.0,80.9022,80.9022,80.8427,80.8626,16849.0
2025-05-29 12:10:00,81.54,81.67,81.51,81.67,28757.0,80.8725,81.0014,80.8427,81.0014,28757.0
2025-05-29 12:15:00,81.69,81.77,81.69,81.77,18034.0,81.0213,81.1006,81.0213,81.1006,18034.0
2025-05-29 12:20:00,81.77,81.87,81.75,81.84,69430.0,81.1006,81.1998,81.0808,81.17,69430.0
2025-05-29 12:25:00,81.84,81.85,81.78,81.82,58408.0,81.17,81.1799,81.1105,81.1502,58408.0
2025-05-29 12:30:00,81.81,81.89,81.8,81.84,33785.0,81.1403,81.2196,81.1304,81.17,33785.0
2025-05-29 12:35:00,81.83,81.85,81.76,81.84,22173.0,81.1601,81.1799,81.0907,81.17,22173.0
2025-05-29 12:40:00,81.84,81.89,81.84,81.88,20308.0,81.17,81.2196,81.17,81.2097,20308.0
2025-05-29 12:45:00,81.88,81.89,81.78,81.8,30787.0,81.2097,81.2196,81.1105,81.1304,30787.0
2025-05-29 12:50:00,81.79,81.92,81.78,81.92,31179.0,81.1204,81.2494,81.1105,81.2494,31179.0
2025-05-29 12:55:00,81.92,82.0,81.9,81.96,78131.0,81.2494,81.3287,81.2295,81.289,78131.0
2025-05-29 13:00:00,81.97,82.05,81.97,81.98,84061.0,81.299,81.3783,81.299,81.3089,84061.0
2025-05-29 13:05:00,81.99,82.05,81.95,82.05,32046.0,81.3188,81.3783,81.2791,81.3783,32046.0
2025-05-29 13:10:00,82.04,82.07,82.01,82.04,51847.0,81.3684,81.3981,81.3386,81.3684,51847.0
2025-05-29 13:15:00,82.04,82.06,81.99,82.05,36938.0,81.3684,81.3882,81.3188,81.3783,36938.0
2025-05-29 13:20:00,82.05,82.19,82.02,82.17,55808.0,81.3783,81.5172,81.3486,81.4973,55808.0
2025-05-29 13:25:00,82.17,82.29,82.17,82.24,106355.0,81.4973,81.6163,81.4973,81.5668,106355.0
2025-05-29 13:30:00,82.24,82.38,82.21,82.33,150517.0,81.5668,81.7056,81.537,81.656,150517.0
2025-05-29 13:35:00,82.34,82.34,82.18,82.2,33711.0,81.6659,81.6659,81.5072,81.5271,33711.0
2025-05-29 13:40:00,82.2,82.25,82.1,82.16,47374.0,81.5271,81.5767,81.4279,81.4874,47374.0
2025-05-29 13:45:00,82.16,82.21,82.08,82.08,61397.0,81.4874,81.537,81.4081,81.4081,61397.0
2025-05-29 13:50:00,82.08,82.16,82.07,82.11,24718.0,81.4081,81.4874,81.3981,81.4378,24718.0
2025-05-29 13:55:00,82.12,82.15,82.08,82.09,24374.0,81.4477,81.4775,81.4081,81.418,24374.0
2025-05-29 14:00:00,82.1,82.12,82.07,82.1,62489.0,81.4279,81.4477,81.3981,81.4279,62489.0
2025-05-29 14:05:00,82.09,82.14,82.03,82.03,126458.0,81.418,81.4676,81.3585,81.3585,126458.0
2025-05-29 14:10:00,82.03,82.03,81.96,81.98,42522.0,81.3585,81.3585,81.289,81.3089,42522.0
2025-05-29 14:15:00,81.98,81.99,81.9,81.9,57321.0,81.3089,81.3188,81.2295,81.2295,57321.0
2025-05-29 14:20:00,81.89,82.04,81.85,82.03,26735.0,81.2196,81.3684,81.1799,81.3585,26735.0
2025-05-29 14:25:00,82.03,82.05,81.9,81.92,32727.0,81.3585,81.3783,81.2295,81.2494,32727.0
2025-05-29 14:30:00,81.92,82.08,81.91,82.05,77977.0,81.2494,81.4081,81.2395,81.3783,77977.0
2025-05-29 14:35:00,82.05,82.05,82.01,82.02,30856.0,81.3783,81.3783,81.3386,81.3486,30856.0
2025-05-29 14:40:00,82.02,82.09,81.97,82.08,79225.0,81.3486,81.418,81.299,81.4081,79225.0
2025-05-29 14:45:00,82.07,82.15,82.07,82.12,24767.0,81.3981,81.4775,81.3981,81.4477,24767.0
2025-05-29 14:50:00,82.12,82.13,82.02,82.04,62487.0,81.4477,81.4577,81.3486,81.3684,62487.0
2025-05-29 14:55:00,82.04,82.09,82.02,82.07,78963.0,81.3684,81.418,81.3486,81.3981,78963.0
2025-05-29 15:00:00,82.08,82.24,82.07,82.22,225153.0,81.4081,81.5668,81.3981,81.5469,225153.0
2025-05-29 15:05:00,82.22,82.24,82.12,82.17,122515.0,81.5469,81.5668,81.4477,81.4973,122515.0
2025-05-29 15:10:00,82.17,82.22,82.16,82.17,92569.0,81.4973,81.5469,81.4874,81.4973,92569.0
2025-05-29 15:15:00,82.17,82.25,82.15,82.25,106920.0,81.4973,81.5767,81.4775,81.5767,106920.0
2025-05-29 15:20:00,82.25,82.32,82.22,82.28,109553.0,81.5767,81.6461,81.5469,81.6064,109553.0
2025-05-29 15:25:00,82.28,82.34,82.22,82.23,95128.0,81.6064,81.6659,81.5469,81.5568,95128.0
2025-05-29 15:30:00,82.23,82.28,82.18,82.2,91657.0,81.5568,81.6064,81.5072,81.5271,91657.0
2025-05-29 15:35:00,82.2,82.23,82.11,82.12,111598.0,81.5271,81.5568,81.4378,81.4477,111598.0
2025-05-29 15:40:00,82.11,82.18,82.09,82.15,121864.0,81.4378,81.5072,81.418,81.4775,121864.0
2025-05-29 15:45:00,82.15,82.38,82.13,82.28,97265.0,81.4775,81.7056,81.4577,81.6064,97265.0
2025-05-29 15:50:00,82.29,82.37,82.21,82.26,165779.0,81.6163,81.6957,81.537,81.5866,165779.0
2025-05-29 15:55:00,82.26,82.42,82.24,82.42,661931.0,81.5866,81.7453,81.5668,81.7453,661931.0
2025-05-30 09:30:00,82.2,82.42,81.51,81.73,149144.0,81.5271,81.7453,80.8427,81.0609,149144.0
2025-05-30 09:35:00,81.73,81.9,81.6,81.78,88197.0,81.0609,81.2295,80.932,81.1105,88197.0
2025-05-30 09:40:00,81.8,82.17,81.8,82.07,70837.0,81.1304,81.4973,81.1304,81.3981,70837.0
2025-05-30 09:45:00,82.07,82.25,82.04,82.06,44739.0,81.3981,81.5767,81.3684,81.3882,44739.0
2025-05-30 09:50:00,82.06,82.13,81.96,82.08,58160.0,81.3882,81.4577,81.289,81.4081,58160.0
2025-05-30 09:55:00,82.11,82.2,82.02,82.05,85278.0,81.4378,81.5271,81.3486,81.3783,85278.0
2025-05-30 10:00:00,82.06,82.25,82.03,82.23,44978.0,81.3882,81.5767,81.3585,81.5568,44978.0
2025-05-30 10:05:00,82.23,82.28,82.17,82.2,43845.0,81.5568,81.6064,81.4973,81.5271,43845.0
2025-05-30 10:10:00,82.19,82.22,82.09,82.18,60782.0,81.5172,81.5469,81.418,81.5072,60782.0
2025-05-30 10:15:00,82.19,82.33,82.17,82.32,60260.0,81.5172,81.656,81.4973,81.6461,60260.0
2025-05-30 10:20:00,82.33,82.33,82.24,82.31,34707.0,81.656,81.656,81.5668,81.6362,34707.0
2025-05-30 10:25:00,82.32,82.41,82.3,82.38,49915.0,81.6461,81.7354,81.6263,81.7056,49915.0
2025-05-30 10:30:00,82.38,82.46,82.37,82.46,29728.0,81.7056,81.785,81.6957,81.785,29728.0
2025-05-30 10:35:00,82.45,82.51,82.41,82.43,42427.0,81.775,81.8345,81.7354,81.7552,42427.0
2025-05-30 10:40:00,82.44,82.52,82.43,82.45,67355.0,81.7651,81.8445,81.7552,81.775,67355.0
2025-05-30 10:45:00,82.45,82.45,82.36,82.42,37878.0,81.775,81.775,81.6858,81.7453,37878.0
2025-05-30 10:50:00,82.43,82.49,82.34,82.48,40255.0,81.7552,81.8147,81.6659,81.8048,40255.0
2025-05-30 10:55:00,82.48,82.54,82.47,82.53,44481.0,81.8048,81.8643,81.7949,81.8544,44481.0
2025-05-30 11:00:00,82.52,82.56,82.49,82.52,28089.0,81.8445,81.8841,81.8147,81.8445,28089.0
2025-05-30 11:05:00,82.51,82.67,82.51,82.64,49174.0,81.8345,81.9932,81.8345,81.9635,49174.0
2025-05-30 11:10:00,82.64,82.85,82.61,82.84,57465.0,81.9635,82.1718,81.9337,82.1618,57465.0
2025-05-30 11:15:00,82.84,82.85,82.66,82.67,84403.0,82.1618,82.1718,81.9833,81.9932,84403.0
2025-05-30 11:20:00,82.67,82.72,82.66,82.68,38313.0,81.9932,82.0428,81.9833,82.0032,38313.0
2025-05-30 11:25:00,82.67,82.72,82.62,82.63,42996.0,81.9932,82.0428,81.9436,81.9536,42996.0
2025-05-30 11:30:00,82.62,82.62,82.48,82.55,43722.0,81.9436,81.9436,81.8048,81.8742,43722.0
2025-05-30 11:35:00,82.55,82.67,82.54,82.66,23203.0,81.8742,81.9932,81.8643,81.9833,23203.0
2025-05-30 11:40:00,82.65,82.69,82.61,82.62,26267.0,81.9734,82.0131,81.9337,81.9436,26267.0
2025-05-30 11:45:00,82.62,82.73,82.59,82.71,40056.0,81.9436,82.0527,81.9139,82.0329,40056.0
2025-05-30 11:50:00,82.7,82.72,82.66,82.71,32161.0,82.023,82.0428,81.9833,82.0329,32161.0
2025-05-30 11:55:00,82.7,82.72,82.64,82.67,37249.0,82.023,82.0428,81.9635,81.9932,37249.0
2025-05-30 12:00:00,82.68,82.75,82.64,82.66,67123.0,82.0032,82.0726,81.9635,81.9833,67123.0
2025-05-30 12:05:00,82.67,82.83,82.67,82.79,23062.0,81.9932,82.1519,81.9932,82.1123,23062.0
2025-05-30 12:10:00,82.78,82.83,82.74,82.74,25877.0,82.1023,82.1519,82.0627,82.0627,25877.0
2025-05-30 12:15:00,82.73,82.73,82.59,82.66,40517.0,82.0527,82.0527,81.9139,81.9833,40517.0
2025-05-30 12:20:00,82.67,82.74,82.64,82.73,28958.0,81.9932,82.0627,81.9635,82.0527,28958.0
2025-05-30 12:25:00,82.72,82.73,82.52,82.54,87756.0,82.0428,82.0527,81.8445,81.8643,87756.0
2025-05-30 12:30:00,82.56,82.58,82.48,82.58,29012.0,81.8841,81.904,81.8048,81.904,29012.0
2025-05-30 12:35:00,82.57,82.7,82.56,82.69,42098.0,81.8941,82.023,81.8841,82.0131,42098.0
2025-05-30 12:40:00,82.7,82.71,82.55,82.58,21894.0,82.023,82.0329,81.8742,81.904,21894.0
2025-05-30 12:45:00,82.56,82.57,82.49,82.52,36135.0,81.8841,81.8941,81.8147,81.8445,36135.0
2025-05-30 12:50:00,82.52,82.6,82.49,82.57,22987.0,81.8445,81.9238,81.8147,81.8941,22987.0
2025-05-30 12:55:00,82.57,82.58,82.52,82.55,26334.0,81.8941,81.904,81.8445,81.8742,26334.0
2025-05-30 13:00:00,82.54,82.64,82.49,82.64,28457.0,81.8643,81.9635,81.8147,81.9635,28457.0
2025-05-30 13:05:00,82.63,82.69,82.62,82.65,33519.0,81.9536,82.0131,81.9436,81.9734,33519.0
2025-05-30 13:10:00,82.64,82.66,82.6,82.61,22888.0,81.9635,81.9833,81.9238,81.9337,22888.0
2025-05-30 13:15:00,82.61,82.71,82.6,82.7,38031.0,81.9337,82.0329,81.9238,82.023,38031.0
2025-05-30 13:20:00,82.71,82.71,82.63,82.7,30470.0,82.0329,82.0329,81.9536,82.023,30470.0
2025-05-30 13:25:00,82.7,82.7,82.62,82.69,28481.0,82.023,82.023,81.9436,82.0131,28481.0
2025-05-30 13:30:00,82.69,82.72,82.68,82.7,16695.0,82.0131,82.0428,82.0032,82.023,16695.0
2025-05-30 13:35:00,82.71,82.77,82.67,82.68,28085.0,82.0329,82.0924,81.9932,82.0032,28085.0
2025-05-30 13:40:00,82.68,82.72,82.65,82.66,26307.0,82.0032,82.0428,81.9734,81.9833,26307.0
2025-05-30 13:45:00,82.66,82.7,82.63,82.68,22482.0,81.9833,82.023,81.9536,82.0032,22482.0
2025-05-30 13:50:00,82.69,82.79,82.68,82.79,22905.0,82.0131,82.1123,82.0032,82.1123,22905.0
2025-05-30 13:55:00,82.78,82.78,82.68,82.7,26963.0,82.1023,82.1023,82.0032,82.023,26963.0
2025-05-30 14:00:00,82.7,82.79,82.7,82.75,35484.0,82.023,82.1123,82.023,82.0726,35484.0
2025-05-30 14:05:00,82.76,82.87,82.74,82.85,33549.0,82.0825,82.1916,82.0627,82.1718,33549.0
2025-05-30 14:10:00,82.85,82.89,82.81,82.81,33299.0,82.1718,82.2114,82.1321,82.1321,33299.0
2025-05-30 14:15:00,82.81,82.9,82.79,82.9,56044.0,82.1321,82.2214,82.1123,82.2214,56044.0
2025-05-30 14:20:00,82.9,82.91,82.82,82.88,41161.0,82.2214,82.2313,82.142,82.2015,41161.0
2025-05-30 14:25:00,82.88,82.93,82.85,82.85,38056.0,82.2015,82.2511,82.1718,82.1718,38056.0
2025-05-30 14:30:00,82.86,82.88,82.82,82.82,34059.0,82.1817,82.2015,82.142,82.142,34059.0
2025-05-30 14:35:00,82.82,82.9,82.82,82.87,37325.0,82.142,82.2214,82.142,82.1916,37325.0
2025-05-30 14:40:00,82.87,82.88,82.8,82.82,36256.0,82.1916,82.2015,82.1222,82.142,36256.0
2025-05-30 14:45:00,82.84,82.9,82.83,82.9,35060.0,82.1618,82.2214,82.1519,82.2214,35060.0
2025-05-30 14:50:00,82.9,83.01,82.89,82.98,44982.0,82.2214,82.3305,82.2114,82.3007,44982.0
2025-05-30 14:55:00,82.99,83.01,82.94,82.98,42834.0,82.3106,82.3305,82.261,82.3007,42834.0
2025-05-30 15:00:00,82.98,83.05,82.98,83.03,39609.0,82.3007,82.3701,82.3007,82.3503,39609.0
2025-05-30 15:05:00,83.03,83.06,83.0,83.01,49845.0,82.3503,82.38,82.3205,82.3305,49845.0
2025-05-30 15:10:00,82.99,83.06,82.98,83.03,41750.0,82.3106,82.38,82.3007,82.3503,41750.0
2025-05-30 15:15:00,83.04,83.12,83.03,83.11,51242.0,82.3602,82.4396,82.3503,82.4296,51242.0
2025-05-30 15:20:00,83.1,83.13,83.06,83.12,60043.0,82.4197,82.4495,82.38,82.4396,60043.0
2025-05-30 15:25:00,83.13,83.21,83.1,83.15,97527.0,82.4495,82.5288,82.4197,82.4693,97527.0
2025-05-30 15:30:00,83.15,83.19,83.11,83.19,101794.0,82.4693,82.509,82.4296,82.509,101794.0
2025-05-30 15:35:00,83.19,83.27,83.03,83.05,221273.0,82.509,82.5883,82.3503,82.3701,221273.0
2025-05-30 15:40:00,83.04,83.11,82.96,83.08,144792.0,82.3602,82.4296,82.2809,82.3999,144792.0
2025-05-30 15:45:00,83.07,83.11,82.96,83.08,298289.0,82.39,82.4296,82.2809,82.3999,298289.0
2025-05-30 15:50:00,83.07,83.2,83.02,83.07,269713.0,82.39,82.5189,82.3404,82.39,269713.0
2025-05-30 15:55:00,83.08,83.19,82.93,82.96,788065.0,82.3999,82.509,82.2511,82.2809,788065.0
2025-06-02 09:30:00,82.4,82.76,82.21,82.68,248487.0,81.7254,82.0825,81.537,82.0032,248487.0
2025-06-02 09:35:00,82.67,82.94,82.55,82.92,73274.0,81.9932,82.261,81.8742,82.2412,73274.0
2025-06-02 09:40:00,82.92,83.07,82.83,83.01,53576.0,82.2412,82.39,82.1519,82.3305,53576.0
2025-06-02 09:45:00,83.05,83.07,82.82,82.97,64213.0,82.3701,82.39,82.142,82.2908,64213.0
2025-06-02 09:50:00,82.97,82.97,82.75,82.76,68142.0,82.2908,82.2908,82.0726,82.0825,68142.0
2025-06-02 09:55:00,82.77,82.77,82.59,82.62,73084.0,82.0924,82.0924,81.9139,81.9436,73084.0
2025-06-02 10:00:00,82.59,82.91,82.54,82.9,62839.0,81.9139,82.2313,81.8643,82.2214,62839.0
2025-06-02 10:05:00,82.91,83.16,82.88,83.08,46212.0,82.2313,82.4792,82.2015,82.3999,46212.0
2025-06-02 10:10:00,83.07,83.29,83.01,83.23,95996.0,82.39,82.6082,82.3305,82.5487,95996.0
2025-06-02 10:15:00,83.23,83.37,83.18,83.21,87022.0,82.5487,82.6875,82.4991,82.5288,87022.0
2025-06-02 10:20:00,83.2,83.34,83.19,83.21,50226.0,82.5189,82.6578,82.509,82.5288,50226.0
2025-06-02 10:25:00,83.22,83.42,83.22,83.41,35574.0,82.5387,82.7371,82.5387,82.7272,35574.0
2025-06-02 10:30:00,83.41,83.5,83.34,83.48,57540.0,82.7272,82.8164,82.6578,82.7966,57540.0
2025-06-02 10:35:00,83.49,83.49,83.39,83.42,80587.0,82.8065,82.8065,82.7073,82.7371,80587.0
2025-06-02 10:40:00,83.41,83.49,83.39,83.4,54945.0,82.7272,82.8065,82.7073,82.7173,54945.0
2025-06-02 10:45:00,83.4,83.51,83.39,83.48,46055.0,82.7173,82.8264,82.7073,82.7966,46055.0
2025-06-02 10:50:00,83.47,83.49,83.35,83.36,43712.0,82.7867,82.8065,82.6677,82.6776,43712.0
2025-06-02 10:55:00,83.35,83.46,83.32,83.39,47312.0,82.6677,82.7768,82.6379,82.7073,47312.0
2025-06-02 11:00:00,83.38,83.38,83.26,83.32,54070.0,82.6974,82.6974,82.5784,82.6379,54070.0
2025-06-02 11:05:00,83.31,83.33,83.24,83.28,94129.0,82.628,82.6478,82.5586,82.5982,94129.0
2025-06-02 11:10:00,83.27,83.49,83.24,83.44,88630.0,82.5883,82.8065,82.5586,82.7569,88630.0
2025-06-02 11:15:00,83.45,83.51,83.41,83.42,30378.0,82.7669,82.8264,82.7272,82.7371,30378.0
2025-06-02 11:20:00,83.43,83.44,83.3,83.3,36672.0,82.747,82.7569,82.6181,82.6181,36672.0
2025-06-02 11:25:00,83.29,83.3,83.11,83.14,33774.0,82.6082,82.6181,82.4296,82.4594,33774.0
2025-06-02 11:30:00,83.14,83.17,83.06,83.08,54774.0,82.4594,82.4891,82.38,82.3999,54774.0
2025-06-02 11:35:00,83.07,83.08,82.99,83.01,44626.0,82.39,82.3999,82.3106,82.3305,44626.0
2025-06-02 11:40:00,83.01,83.22,82.95,83.18,55351.0,82.3305,82.5387,82.2709,82.4991,55351.0
2025-06-02 11:45:00,83.17,83.27,83.17,83.24,21232.0,82.4891,82.5883,82.4891,82.5586,21232.0
2025-06-02 11:50:00,83.23,83.34,83.2,83.32,32651.0,82.5487,82.6578,82.5189,82.6379,32651.0
2025-06-02 11:55:00,83.31,83.32,83.16,83.21,21147.0,82.628,82.6379,82.4792,82.5288,21147.0
2025-06-02 12:00:00,83.2,83.23,83.14,83.23,72052.0,82.5189,82.5487,82.4594,82.5487,72052.0
2025-06-02 12:05:00,83.23,83.3,83.2,83.21,76774.0,82.5487,82.6181,82.5189,82.5288,76774.0
2025-06-02 12:10:00,83.21,83.27,83.18,83.23,30604.0,82.5288,82.5883,82.4991,82.5487,30604.0
2025-06-02 12:15:00,83.22,83.24,83.17,83.18,31517.0,82.5387,82.5586,82.4891,82.4991,31517.0
2025-06-02 12:20:00,83.17,83.18,83.06,83.07,24710.0,82.4891,82.4991,82.38,82.39,24710.0
2025-06-02 12:25:00,83.06,83.11,82.99,83.03,102992.0,82.38,82.4296,82.3106,82.3503,102992.0
2025-06-02 12:30:00,83.03,83.08,83.01,83.08,73831.0,82.3503,82.3999,82.3305,82.3999,73831.0
2025-06-02 12:35:00,83.08,83.12,82.95,83.06,54660.0,82.3999,82.4396,82.2709,82.38,54660.0
2025-06-02 12:40:00,83.06,83.14,83.03,83.05,65995.0,82.38,82.4594,82.3503,82.3701,65995.0
2025-06-02 12:45:00,83.05,83.11,83.01,83.02,29096.0,82.3701,82.4296,82.3305,82.3404,29096.0
2025-06-02 12:50:00,83.03,83.12,83.0,83.12,36422.0,82.3503,82.4396,82.3205,82.4396,36422.0
2025-06-02 12:55:00,83.11,83.16,83.09,83.13,29311.0,82.4296,82.4792,82.4098,82.4495,29311.0
2025-06-02 13:00:00,83.15,83.21,83.14,83.14,20872.0,82.4693,82.5288,82.4594,82.4594,20872.0
2025-06-02 13:05:00,83.14,83.24,83.13,83.23,40464.0,82.4594,82.5586,82.4495,82.5487,40464.0
2025-06-02 13:10:00,83.24,83.24,83.16,83.16,19357.0,82.5586,82.5586,82.4792,82.4792,19357.0
2025-06-02 13:15:00,83.17,83.26,83.14,83.14,39035.0,82.4891,82.5784,82.4594,82.4594,39035.0
2025-06-02 13:20:00,83.14,83.22,83.07,83.19,33796.0,82.4594,82.5387,82.39,82.509,33796.0
2025-06-02 13:25:00,83.19,83.2,83.07,83.09,29408.0,82.509,82.5189,82.39,82.4098,29408.0
2025-06-02 13:30:00,83.08,83.13,83.06,83.09,33366.0,82.3999,82.4495,82.38,82.4098,33366.0
2025-06-02 13:35:00,83.09,83.13,83.06,83.11,24604.0,82.4098,82.4495,82.38,82.4296,24604.0
2025-06-02 13:40:00,83.1,83.12,83.04,83.04,31992.0,82.4197,82.4396,82.3602,82.3602,31992.0
2025-06-02 13:45:00,83.03,83.08,83.01,83.05,25481.0,82.3503,82.3999,82.3305,82.3701,25481.0
2025-06-02 13:50:00,83.05,83.08,83.01,83.08,26065.0,82.3701,82.3999,82.3305,82.3999,26065.0
2025-06-02 13:55:00,83.08,83.13,83.05,83.08,22128.0,82.3999,82.4495,82.3701,82.3999,22128.0
2025-06-02 14:00:00,83.09,83.18,83.08,83.15,45406.0,82.4098,82.4991,82.3999,82.4693,45406.0
2025-06-02 14:05:00,83.15,83.16,83.09,83.11,26275.0,82.4693,82.4792,82.4098,82.4296,26275.0
2025-06-02 14:10:00,83.12,83.17,83.09,83.14,19971.0,82.4396,82.4891,82.4098,82.4594,19971.0
2025-06-02 14:15:00,83.13,83.27,83.13,83.22,33148.0,82.4495,82.5883,82.4495,82.5387,33148.0
2025-06-02 14:20:00,83.21,83.33,83.19,83.24,34352.0,82.5288,82.6478,82.509,82.5586,34352.0
2025-06-02 14:25:00,83.25,83.31,83.24,83.26,24601.0,82.5685,82.628,82.5586,82.5784,24601.0
2025-06-02 14:30:00,83.26,83.34,83.26,83.26,26388.0,82.5784,82.6578,82.5784,82.5784,26388.0
2025-06-02 14:35:00,83.26,83.33,83.25,83.32,34023.0,82.5784,82.6478,82.5685,82.6379,34023.0
2025-06-02 14:40:00,83.31,83.37,83.28,83.35,24857.0,82.628,82.6875,82.5982,82.6677,24857.0
2025-06-02 14:45:00,83.35,83.36,83.33,83.36,25732.0,82.6677,82.6776,82.6478,82.6776,25732.0
2025-06-02 14:50:00,83.35,83.44,83.32,83.43,34323.0,82.6677,82.7569,82.6379,82.747,34323.0
2025-06-02 14:55:00,83.42,83.61,83.42,83.59,64113.0,82.7371,82.9255,82.7371,82.9057,64113.0
2025-06-02 15:00:00,83.6,83.67,83.56,83.65,83664.0,82.9156,82.9851,82.876,82.9652,83664.0
2025-06-02 15:05:00,83.65,83.75,83.65,83.7,157143.0,82.9652,83.0644,82.9652,83.0148,157143.0
2025-06-02 15:10:00,83.69,83.7,83.62,83.63,58681.0,83.0049,83.0148,82.9355,82.9454,58681.0
2025-06-02 15:15:00,83.64,83.68,83.62,83.66,44048.0,82.9553,82.995,82.9355,82.9751,44048.0
2025-06-02 15:20:00,83.66,83.7,83.63,83.67,81955.0,82.9751,83.0148,82.9454,82.9851,81955.0
2025-06-02 15:25:00,83.67,83.68,83.59,83.63,58739.0,82.9851,82.995,82.9057,82.9454,58739.0
2025-06-02 15:30:00,83.62,83.64,83.57,83.61,105459.0,82.9355,82.9553,82.8859,82.9255,105459.0
2025-06-02 15:35:00,83.61,83.7,83.59,83.66,104699.0,82.9255,83.0148,82.9057,82.9751,104699.0
2025-06-02 15:40:00,83.67,83.71,83.65,83.65,76773.0,82.9851,83.0247,82.9652,82.9652,76773.0
2025-06-02 15:45:00,83.65,83.69,83.6,83.6,129234.0,82.9652,83.0049,82.9156,82.9156,129234.0
2025-06-02 15:50:00,83.62,83.7,83.57,83.67,149131.0,82.9355,83.0148,82.8859,82.9851,149131.0
2025-06-02 15:55:00,83.68,83.77,83.67,83.75,585945.0,82.995,83.0842,82.9851,83.0644,585945.0
2025-06-03 09:30:00,83.14,83.87,83.14,83.8,179606.0,82.4594,83.1834,82.4594,83.114,179606.0
2025-06-03 09:35:00,83.79,84.13,83.77,84.12,207852.0,83.1041,83.4413,83.0842,83.4314,207852.0
2025-06-03 09:40:00,84.11,84.41,84.07,84.28,97920.0,83.4214,83.719,83.3818,83.5901,97920.0
2025-06-03 09:45:00,84.29,84.54,84.23,84.43,235544.0,83.6,83.8479,83.5405,83.7388,235544.0
2025-06-03 09:50:00,84.45,84.52,84.24,84.34,267809.0,83.7587,83.8281,83.5504,83.6496,267809.0
2025-06-03 09:55:00,84.34,84.35,84.16,84.17,94784.0,83.6496,83.6595,83.471,83.481,94784.0
2025-06-03 10:00:00,84.18,84.3,84.1,84.15,90244.0,83.4909,83.6099,83.4115,83.4611,90244.0
2025-06-03 10:05:00,84.15,84.43,84.1,84.24,527201.0,83.4611,83.7388,83.4115,83.5504,527201.0
2025-06-03 10:10:00,84.24,84.39,84.17,84.39,162887.0,83.5504,83.6992,83.481,83.6992,162887.0
2025-06-03 10:15:00,84.37,84.56,84.34,84.45,140554.0,83.6793,83.8678,83.6496,83.7587,140554.0
2025-06-03 10:20:00,84.44,84.58,84.39,84.56,48899.0,83.7487,83.8876,83.6992,83.8678,48899.0
2025-06-03 10:25:00,84.56,84.73,84.44,84.73,79863.0,83.8678,84.0364,83.7487,84.0364,79863.0
2025-06-03 10:30:00,84.73,84.76,84.63,84.7,68488.0,84.0364,84.0661,83.9372,84.0066,68488.0
2025-06-03 10:35:00,84.7,84.89,84.7,84.81,135601.0,84.0066,84.1951,84.0066,84.1157,135601.0
2025-06-03 10:40:00,84.82,84.83,84.65,84.76,121058.0,84.1256,84.1356,83.957,84.0661,121058.0
2025-06-03 10:45:00,84.76,84.77,84.6,84.61,84123.0,84.0661,84.076,83.9074,83.9174,84123.0
2025-06-03 10:50:00,84.61,84.68,84.5,84.68,76959.0,83.9174,83.9868,83.8083,83.9868,76959.0
2025-06-03 10:55:00,84.69,84.8,84.69,84.77,56984.0,83.9967,84.1058,83.9967,84.076,56984.0
2025-06-03 11:00:00,84.76,84.9,84.73,84.76,124048.0,84.0661,84.205,84.0364,84.0661,124048.0
2025-06-03 11:05:00,84.75,84.89,84.75,84.83,55942.0,84.0562,84.1951,84.0562,84.1356,55942.0
2025-06-03 11:10:00,84.84,84.85,84.74,84.77,46697.0,84.1455,84.1554,84.0463,84.076,46697.0
2025-06-03 11:15:00,84.78,84.8,84.64,84.66,44927.0,84.086,84.1058,83.9471,83.9669,44927.0
2025-06-03 11:20:00,84.66,84.91,84.64,84.86,106476.0,83.9669,84.2149,83.9471,84.1653,106476.0
2025-06-03 11:25:00,84.87,84.98,84.85,84.97,73376.0,84.1752,84.2843,84.1554,84.2744,73376.0
2025-06-03 11:30:00,84.98,85.08,84.93,85.0,62148.0,84.2843,84.3835,84.2347,84.3042,62148.0
2025-06-03 11:35:00,85.01,85.2,85.01,85.19,57893.0,84.3141,84.5025,84.3141,84.4926,57893.0
2025-06-03 11:40:00,85.19,85.24,85.15,85.17,53880.0,84.4926,84.5422,84.4529,84.4728,53880.0
2025-06-03 11:45:00,85.17,85.28,85.16,85.22,113535.0,84.4728,84.5819,84.4629,84.5224,113535.0
2025-06-03 11:50:00,85.23,85.35,85.16,85.16,105078.0,84.5323,84.6513,84.4629,84.4629,105078.0
2025-06-03 11:55:00,85.15,85.35,85.12,85.33,93896.0,84.4529,84.6513,84.4232,84.6315,93896.0
2025-06-03 12:00:00,85.34,85.5,85.32,85.5,83003.0,84.6414,84.8001,84.6215,84.8001,83003.0
2025-06-03 12:05:00,85.49,85.49,85.22,85.23,60007.0,84.7902,84.7902,84.5224,84.5323,60007.0
2025-06-03 12:10:00,85.23,85.32,85.2,85.22,37334.0,84.5323,84.6215,84.5025,84.5224,37334.0
2025-06-03 12:15:00,85.22,85.3,85.21,85.28,22319.0,84.5224,84.6017,84.5124,84.5819,22319.0
2025-06-03 12:20:00,85.28,85.29,85.19,85.23,41168.0,84.5819,84.5918,84.4926,84.5323,41168.0
2025-06-03 12:25:00,85.23,85.31,85.19,85.2,42513.0,84.5323,84.6116,84.4926,84.5025,42513.0
2025-06-03 12:30:00,85.2,85.22,85.14,85.19,37567.0,84.5025,84.5224,84.443,84.4926,37567.0
2025-06-03 12:35:00,85.19,85.33,85.1,85.3,78484.0,84.4926,84.6315,84.4033,84.6017,78484.0
2025-06-03 12:40:00,85.3,85.42,85.29,85.41,31856.0,84.6017,84.7207,84.5918,84.7108,31856.0
2025-06-03 12:45:00,85.41,85.42,85.32,85.37,37982.0,84.7108,84.7207,84.6215,84.6711,37982.0
2025-06-03 12:50:00,85.37,85.55,85.36,85.54,138066.0,84.6711,84.8497,84.6612,84.8397,138066.0
2025-06-03 12:55:00,85.55,85.56,85.42,85.42,122883.0,84.8497,84.8596,84.7207,84.7207,122883.0
2025-06-03 13:00:00,85.43,85.46,85.37,85.42,42299.0,84.7306,84.7604,84.6711,84.7207,42299.0
2025-06-03 13:05:00,85.42,85.47,85.39,85.4,35521.0,84.7207,84.7703,84.691,84.7009,35521.0
2025-06-03 13:10:00,85.4,85.43,85.35,85.38,28880.0,84.7009,84.7306,84.6513,84.6811,28880.0
2025-06-03 13:15:00,85.38,85.43,85.34,85.4,75537.0,84.6811,84.7306,84.6414,84.7009,75537.0
2025-06-03 13:20:00,85.39,85.44,85.35,85.37,115696.0,84.691,84.7406,84.6513,84.6711,115696.0
2025-06-03 13:25:00,85.37,85.38,85.27,85.31,64053.0,84.6711,84.6811,84.572,84.6116,64053.0
2025-06-03 13:30:00,85.31,85.48,85.31,85.44,69467.0,84.6116,84.7802,84.6116,84.7406,69467.0
2025-06-03 13:35:00,85.44,85.45,85.33,85.37,33672.0,84.7406,84.7505,84.6315,84.6711,33672.0
2025-06-03 13:40:00,85.39,85.44,85.37,85.41,46943.0,84.691,84.7406,84.6711,84.7108,46943.0
2025-06-03 13:45:00,85.41,85.46,85.4,85.45,42819.0,84.7108,84.7604,84.7009,84.7505,42819.0
2025-06-03 13:50:00,85.44,85.5,85.4,85.42,55118.0,84.7406,84.8001,84.7009,84.7207,55118.0
2025-06-03 13:55:00,85.41,85.42,85.33,85.41,35672.0,84.7108,84.7207,84.6315,84.7108,35672.0
2025-06-03 14:00:00,85.4,85.44,85.3,85.43,60800.0,84.7009,84.7406,84.6017,84.7306,60800.0
2025-06-03 14:05:00,85.44,85.49,85.36,85.4,56680.0,84.7406,84.7902,84.6612,84.7009,56680.0
2025-06-03 14:10:00,85.4,85.43,85.36,85.38,38248.0,84.7009,84.7306,84.6612,84.6811,38248.0
2025-06-03 14:15:00,85.39,85.46,85.36,85.45,35458.0,84.691,84.7604,84.6612,84.7505,35458.0
2025-06-03 14:20:00,85.45,85.54,85.45,85.51,160677.0,84.7505,84.8397,84.7505,84.81,160677.0
2025-06-03 14:25:00,85.5,85.55,85.49,85.55,57030.0,84.8001,84.8497,84.7902,84.8497,57030.0
2025-06-03 14:30:00,85.55,85.57,85.5,85.51,58025.0,84.8497,84.8695,84.8001,84.81,58025.0
2025-06-03 14:35:00,85.51,85.55,85.48,85.51,77368.0,84.81,84.8497,84.7802,84.81,77368.0
2025-06-03 14:40:00,85.5,85.53,85.47,85.5,36312.0,84.8001,84.8298,84.7703,84.8001,36312.0
2025-06-03 14:45:00,85.49,85.53,85.49,85.52,31005.0,84.7902,84.8298,84.7902,84.8199,31005.0
2025-06-03 14:50:00,85.52,85.52,85.44,85.47,49491.0,84.8199,84.8199,84.7406,84.7703,49491.0
2025-06-03 14:55:00,85.47,85.48,85.41,85.47,57147.0,84.7703,84.7802,84.7108,84.7703,57147.0
2025-06-03 15:00:00,85.48,85.48,85.32,85.39,79769.0,84.7802,84.7802,84.6215,84.691,79769.0
2025-06-03 15:05:00,85.39,85.39,85.3,85.31,46968.0,84.691,84.691,84.6017,84.6116,46968.0
2025-06-03 15:10:00,85.32,85.33,85.21,85.31,62611.0,84.6215,84.6315,84.5124,84.6116,62611.0
2025-06-03 15:15:00,85.32,85.35,85.29,85.3,53286.0,84.6215,84.6513,84.5918,84.6017,53286.0
2025-06-03 15:20:00,85.29,85.32,85.23,85.3,90906.0,84.5918,84.6215,84.5323,84.6017,90906.0
2025-06-03 15:25:00,85.3,85.3,85.24,85.3,70508.0,84.6017,84.6017,84.5422,84.6017,70508.0
2025-06-03 15:30:00,85.31,85.44,85.24,85.29,169064.0,84.6116,84.7406,84.5422,84.5918,169064.0
2025-06-03 15:35:00,85.28,85.44,85.27,85.44,138812.0,84.5819,84.7406,84.572,84.7406,138812.0
2025-06-03 15:40:00,85.44,85.48,85.36,85.43,212057.0,84.7406,84.7802,84.6612,84.7306,212057.0
2025-06-03 15:45:00,85.43,85.5,85.39,85.42,203929.0,84.7306,84.8001,84.691,84.7207,203929.0
2025-06-03 15:50:00,85.42,85.55,85.4,85.52,345373.0,84.7207,84.8497,84.7009,84.8199,345373.0
2025-06-03 15:55:00,85.52,85.62,85.48,85.52,820271.0,84.8199,84.9191,84.7802,84.8199,820271.0
2025-06-04 09:30:00,85.54,86.1,85.54,85.98,157008.0,84.8397,85.3952,84.8397,85.2761,157008.0
2025-06-04 09:35:00,85.98,86.03,85.77,85.91,102943.0,85.2761,85.3257,85.0679,85.2067,102943.0
2025-06-04 09:40:00,85.88,85.92,85.77,85.84,71549.0,85.177,85.2166,85.0679,85.1373,71549.0
2025-06-04 09:45:00,85.85,86.2,85.85,86.15,100137.0,85.1472,85.4943,85.1472,85.4447,100137.0
2025-06-04 09:50:00,86.16,86.35,86.16,86.27,58948.0,85.4547,85.6431,85.4547,85.5638,58948.0
2025-06-04 09:55:00,86.26,86.26,86.07,86.19,50542.0,85.5538,85.5538,85.3654,85.4844,50542.0
2025-06-04 10:00:00,86.2,86.23,86.0,86.07,94506.0,85.4943,85.5241,85.296,85.3654,94506.0
2025-06-04 10:05:00,86.06,86.21,86.03,86.17,43617.0,85.3555,85.5043,85.3257,85.4646,43617.0
2025-06-04 10:10:00,86.16,86.19,85.92,86.13,54765.0,85.4547,85.4844,85.2166,85.4249,54765.0
2025-06-04 10:15:00,86.14,86.24,86.11,86.16,68163.0,85.4348,85.534,85.4051,85.4547,68163.0
2025-06-04 10:20:00,86.16,86.23,86.1,86.21,91018.0,85.4547,85.5241,85.3952,85.5043,91018.0
2025-06-04 10:25:00,86.21,86.28,86.19,86.2,71664.0,85.5043,85.5737,85.4844,85.4943,71664.0
2025-06-04 10:30:00,86.2,86.22,86.0,86.16,118692.0,85.4943,85.5142,85.296,85.4547,118692.0
2025-06-04 10:35:00,86.16,86.19,86.04,86.13,61188.0,85.4547,85.4844,85.3356,85.4249,61188.0
2025-06-04 10:40:00,86.14,86.21,86.04,86.16,97425.0,85.4348,85.5043,85.3356,85.4547,97425.0
2025-06-04 10:45:00,86.17,86.27,86.12,86.25,52181.0,85.4646,85.5638,85.415,85.5439,52181.0
2025-06-04 10:50:00,86.25,86.25,86.03,86.04,39333.0,85.5439,85.5439,85.3257,85.3356,39333.0
2025-06-04 10:55:00,86.05,86.07,85.99,86.06,44907.0,85.3456,85.3654,85.2861,85.3555,44907.0
2025-06-04 11:00:00,86.07,86.08,85.87,85.88,86238.0,85.3654,85.3753,85.167,85.177,86238.0
2025-06-04 11:05:00,85.88,86.02,85.86,85.97,56150.0,85.177,85.3158,85.1571,85.2662,56150.0
2025-06-04 11:10:00,85.97,86.0,85.8,85.81,48564.0,85.2662,85.296,85.0976,85.1075,48564.0
2025-06-04 11:15:00,85.81,85.88,85.75,85.8,50284.0,85.1075,85.177,85.048,85.0976,50284.0
2025-06-04 11:20:00,85.79,85.81,85.66,85.78,84905.0,85.0877,85.1075,84.9588,85.0778,84905.0
2025-06-04 11:25:00,85.76,85.82,85.74,85.75,46950.0,85.0579,85.1174,85.0381,85.048,46950.0
2025-06-04 11:30:00,85.75,85.75,85.67,85.7,37761.0,85.048,85.048,84.9687,84.9984,37761.0
2025-06-04 11:35:00,85.7,85.72,85.64,85.66,32807.0,84.9984,85.0183,84.9389,84.9588,32807.0
2025-06-04 11:40:00,85.66,85.81,85.64,85.77,58828.0,84.9588,85.1075,84.9389,85.0679,58828.0
2025-06-04 11:45:00,85.77,85.88,85.75,85.85,54903.0,85.0679,85.177,85.048,85.1472,54903.0
2025-06-04 11:50:00,85.86,85.9,85.82,85.88,94856.0,85.1571,85.1968,85.1174,85.177,94856.0
2025-06-04 11:55:00,85.88,85.97,85.88,85.92,50402.0,85.177,85.2662,85.177,85.2166,50402.0
2025-06-04 12:00:00,85.93,85.94,85.84,85.87,44942.0,85.2265,85.2365,85.1373,85.167,44942.0
2025-06-04 12:05:00,85.87,85.95,85.85,85.92,28883.0,85.167,85.2464,85.1472,85.2166,28883.0
2025-06-04 12:10:00,85.93,85.94,85.78,85.79,104247.0,85.2265,85.2365,85.0778,85.0877,104247.0
2025-06-04 12:15:00,85.8,85.87,85.8,85.85,38571.0,85.0976,85.167,85.0976,85.1472,38571.0
2025-06-04 12:20:00,85.86,85.88,85.75,85.75,58441.0,85.1571,85.177,85.048,85.048,58441.0
2025-06-04 12:25:00,85.74,85.87,85.74,85.85,38017.0,85.0381,85.167,85.0381,85.1472,38017.0
2025-06-04 12:30:00,85.86,85.92,85.85,85.89,37990.0,85.1571,85.2166,85.1472,85.1869,37990.0
2025-06-04 12:35:00,85.89,85.94,85.8,85.8,34305.0,85.1869,85.2365,85.0976,85.0976,34305.0
2025-06-04 12:40:00,85.81,85.89,85.8,85.88,41860.0,85.1075,85.1869,85.0976,85.177,41860.0
2025-06-04 12:45:00,85.88,85.98,85.87,85.97,25802.0,85.177,85.2761,85.167,85.2662,25802.0
2025-06-04 12:50:00,85.97,85.99,85.95,85.95,32474.0,85.2662,85.2861,85.2464,85.2464,32474.0
2025-06-04 12:55:00,85.95,85.98,85.93,85.94,39290.0,85.2464,85.2761,85.2265,85.2365,39290.0
2025-06-04 13:00:00,85.94,86.02,85.94,85.99,51717.0,85.2365,85.3158,85.2365,85.2861,51717.0
2025-06-04 13:05:00,86.0,86.02,85.97,86.02,18346.0,85.296,85.3158,85.2662,85.3158,18346.0
2025-06-04 13:10:00,86.03,86.09,86.03,86.05,22615.0,85.3257,85.3852,85.3257,85.3456,22615.0
2025-06-04 13:15:00,86.04,86.08,86.0,86.05,70998.0,85.3356,85.3753,85.296,85.3456,70998.0
2025-06-04 13:20:00,86.06,86.06,85.99,86.02,19839.0,85.3555,85.3555,85.2861,85.3158,19839.0
2025-06-04 13:25:00,86.02,86.07,86.0,86.06,21037.0,85.3158,85.3654,85.296,85.3555,21037.0
2025-06-04 13:30:00,86.07,86.1,86.04,86.05,27193.0,85.3654,85.3952,85.3356,85.3456,27193.0
2025-06-04 13:35:00,86.05,86.11,86.05,86.09,25287.0,85.3456,85.4051,85.3456,85.3852,25287.0
2025-06-04 13:40:00,86.08,86.11,86.04,86.05,31832.0,85.3753,85.4051,85.3356,85.3456,31832.0
2025-06-04 13:45:00,86.05,86.05,85.98,86.01,53255.0,85.3456,85.3456,85.2761,85.3059,53255.0
2025-06-04 13:50:00,86.01,86.06,85.97,86.01,26908.0,85.3059,85.3555,85.2662,85.3059,26908.0
2025-06-04 13:55:00,86.0,86.0,85.94,85.95,38831.0,85.296,85.296,85.2365,85.2464,38831.0
2025-06-04 14:00:00,85.95,85.98,85.92,85.93,30716.0,85.2464,85.2761,85.2166,85.2265,30716.0
2025-06-04 14:05:00,85.92,85.93,85.86,85.88,48873.0,85.2166,85.2265,85.1571,85.177,48873.0
2025-06-04 14:10:00,85.88,85.95,85.84,85.95,41440.0,85.177,85.2464,85.1373,85.2464,41440.0
2025-06-04 14:15:00,85.95,86.01,85.93,85.98,46118.0,85.2464,85.3059,85.2265,85.2761,46118.0
2025-06-04 14:20:00,85.98,86.02,85.96,85.97,84938.0,85.2761,85.3158,85.2563,85.2662,84938.0
2025-06-04 14:25:00,85.98,85.99,85.93,85.98,30541.0,85.2761,85.2861,85.2265,85.2761,30541.0
2025-06-04 14:30:00,85.98,86.0,85.88,85.89,33978.0,85.2761,85.296,85.177,85.1869,33978.0
2025-06-04 14:35:00,85.89,85.91,85.84,85.9,57953.0,85.1869,85.2067,85.1373,85.1968,57953.0
2025-06-04 14:40:00,85.9,85.95,85.9,85.94,59259.0,85.1968,85.2464,85.1968,85.2365,59259.0
2025-06-04 14:45:00,85.95,85.97,85.87,85.88,64157.0,85.2464,85.2662,85.167,85.177,64157.0
2025-06-04 14:50:00,85.88,85.9,85.85,85.88,46774.0,85.177,85.1968,85.1472,85.177,46774.0
2025-06-04 14:55:00,85.88,85.89,85.72,85.81,120275.0,85.177,85.1869,85.0183,85.1075,120275.0
2025-06-04 15:00:00,85.81,85.91,85.76,85.88,142005.0,85.1075,85.2067,85.0579,85.177,142005.0
2025-06-04 15:05:00,85.88,85.89,85.77,85.77,40132.0,85.177,85.1869,85.0679,85.0679,40132.0
2025-06-04 15:10:00,85.78,85.79,85.68,85.69,134717.0,85.0778,85.0877,84.9786,84.9885,134717.0
2025-06-04 15:15:00,85.69,85.7,85.6,85.69,137156.0,84.9885,84.9984,84.8993,84.9885,137156.0
2025-06-04 15:20:00,85.69,85.69,85.55,85.59,95891.0,84.9885,84.9885,84.8497,84.8893,95891.0
2025-06-04 15:25:00,85.59,85.63,85.57,85.61,105918.0,84.8893,84.929,84.8695,84.9092,105918.0
2025-06-04 15:30:00,85.61,85.63,85.55,85.59,103123.0,84.9092,84.929,84.8497,84.8893,103123.0
2025-06-04 15:35:00,85.58,85.81,85.55,85.77,251739.0,84.8794,85.1075,84.8497,85.0679,251739.0
2025-06-04 15:40:00,85.77,85.85,85.7,85.83,255491.0,85.0679,85.1472,84.9984,85.1274,255491.0
2025-06-04 15:45:00,85.83,85.87,85.77,85.84,160473.0,85.1274,85.167,85.0679,85.1373,160473.0
2025-06-04 15:50:00,85.83,85.88,85.74,85.82,299082.0,85.1274,85.177,85.0381,85.1174,299082.0
2025-06-04 15:55:00,85.82,85.82,85.6,85.61,837318.0,85.1174,85.1174,84.8993,84.9092,837318.0
2025-06-05 09:30:00,85.85,85.93,85.49,85.9,165746.0,85.1472,85.2265,84.7902,85.1968,165746.0
2025-06-05 09:35:00,85.84,85.99,85.75,85.75,97196.0,85.1373,85.2861,85.048,85.048,97196.0
2025-06-05 09:40:00,85.75,86.0,85.74,85.99,42614.0,85.048,85.296,85.0381,85.2861,42614.0
2025-06-05 09:45:00,86.01,86.05,85.88,85.98,28782.0,85.3059,85.3456,85.177,85.2761,28782.0
2025-06-05 09:50:00,85.98,86.07,85.95,86.03,56728.0,85.2761,85.3654,85.2464,85.3257,56728.0
2025-06-05 09:55:00,86.04,86.22,86.04,86.19,79328.0,85.3356,85.5142,85.3356,85.4844,79328.0
2025-06-05 10:00:00,86.19,86.21,86.03,86.14,45722.0,85.4844,85.5043,85.3257,85.4348,45722.0
2025-06-05 10:05:00,86.13,86.4,86.13,86.34,43834.0,85.4249,85.6927,85.4249,85.6332,43834.0
2025-06-05 10:10:00,86.35,86.53,86.34,86.53,47407.0,85.6431,85.8216,85.6332,85.8216,47407.0
2025-06-05 10:15:00,86.51,86.75,86.5,86.65,82174.0,85.8018,86.0398,85.7919,85.9407,82174.0
2025-06-05 10:20:00,86.65,86.8,86.57,86.79,46786.0,85.9407,86.0894,85.8613,86.0795,46786.0
2025-06-05 10:25:00,86.78,86.88,86.74,86.86,96376.0,86.0696,86.1688,86.0299,86.1489,96376.0
2025-06-05 10:30:00,86.86,86.88,86.67,86.74,53613.0,86.1489,86.1688,85.9605,86.0299,53613.0
2025-06-05 10:35:00,86.75,86.94,86.62,86.87,81186.0,86.0398,86.2283,85.9109,86.1589,81186.0
2025-06-05 10:40:00,86.87,87.13,86.8,86.95,144513.0,86.1589,86.4167,86.0894,86.2382,144513.0
2025-06-05 10:45:00,86.95,86.95,86.71,86.72,64238.0,86.2382,86.2382,86.0002,86.0101,64238.0
2025-06-05 10:50:00,86.73,86.82,86.58,86.76,115955.0,86.02,86.1093,85.8712,86.0498,115955.0
2025-06-05 10:55:00,86.73,86.76,86.67,86.72,44033.0,86.02,86.0498,85.9605,86.0101,44033.0
2025-06-05 11:00:00,86.73,86.82,86.66,86.81,109553.0,86.02,86.1093,85.9506,86.0993,109553.0
2025-06-05 11:05:00,86.8,86.84,86.72,86.73,30606.0,86.0894,86.1291,86.0101,86.02,30606.0
2025-06-05 11:10:00,86.73,86.76,86.67,86.7,76114.0,86.02,86.0498,85.9605,85.9902,76114.0
2025-06-05 11:15:00,86.7,86.83,86.69,86.8,36262.0,85.9902,86.1192,85.9803,86.0894,36262.0
2025-06-05 11:20:00,86.8,86.82,86.72,86.74,42254.0,86.0894,86.1093,86.0101,86.0299,42254.0
2025-06-05 11:25:00,86.73,86.82,86.71,86.8,32019.0,86.02,86.1093,86.0002,86.0894,32019.0
2025-06-05 11:30:00,86.79,86.87,86.79,86.86,34175.0,86.0795,86.1589,86.0795,86.1489,34175.0
2025-06-05 11:35:00,86.86,86.86,86.76,86.78,24373.0,86.1489,86.1489,86.0498,86.0696,24373.0
2025-06-05 11:40:00,86.78,86.84,86.73,86.82,70467.0,86.0696,86.1291,86.02,86.1093,70467.0
2025-06-05 11:45:00,86.82,86.95,86.82,86.91,78516.0,86.1093,86.2382,86.1093,86.1985,78516.0
2025-06-05 11:50:00,86.92,86.95,86.87,86.91,48662.0,86.2084,86.2382,86.1589,86.1985,48662.0
2025-06-05 11:55:00,86.91,87.01,86.89,86.89,42682.0,86.1985,86.2977,86.1787,86.1787,42682.0
2025-06-05 12:00:00,86.9,87.03,86.88,87.0,41248.0,86.1886,86.3175,86.1688,86.2878,41248.0
2025-06-05 12:05:00,87.0,87.03,86.88,86.94,63672.0,86.2878,86.3175,86.1688,86.2283,63672.0
2025-06-05 12:10:00,86.93,87.0,86.9,86.96,52341.0,86.2184,86.2878,86.1886,86.2481,52341.0
2025-06-05 12:15:00,86.97,87.06,86.92,87.04,111181.0,86.258,86.3473,86.2084,86.3275,111181.0
2025-06-05 12:20:00,87.03,87.08,86.98,87.07,41685.0,86.3175,86.3671,86.268,86.3572,41685.0
2025-06-05 12:25:00,87.07,87.07,87.0,87.06,39455.0,86.3572,86.3572,86.2878,86.3473,39455.0
2025-06-05 12:30:00,87.06,87.17,87.06,87.15,39056.0,86.3473,86.4564,86.3473,86.4366,39056.0
2025-06-05 12:35:00,87.15,87.16,87.06,87.1,27088.0,86.4366,86.4465,86.3473,86.387,27088.0
2025-06-05 12:40:00,87.1,87.18,87.06,87.17,38827.0,86.387,86.4663,86.3473,86.4564,38827.0
2025-06-05 12:45:00,87.17,87.17,86.96,87.0,60674.0,86.4564,86.4564,86.2481,86.2878,60674.0
2025-06-05 12:50:00,87.0,87.05,86.91,86.95,110182.0,86.2878,86.3374,86.1985,86.2382,110182.0
2025-06-05 12:55:00,86.96,86.97,86.86,86.86,47545.0,86.2481,86.258,86.1489,86.1489,47545.0
2025-06-05 13:00:00,86.86,87.03,86.83,86.94,49037.0,86.1489,86.3175,86.1192,86.2283,49037.0
2025-06-05 13:05:00,86.94,87.02,86.91,87.0,34151.0,86.2283,86.3076,86.1985,86.2878,34151.0
2025-06-05 13:10:00,87.0,87.08,86.96,87.07,46030.0,86.2878,86.3671,86.2481,86.3572,46030.0
2025-06-05 13:15:00,87.07,87.1,87.0,87.02,38379.0,86.3572,86.387,86.2878,86.3076,38379.0
2025-06-05 13:20:00,87.02,87.1,87.01,87.09,37089.0,86.3076,86.387,86.2977,86.3771,37089.0
2025-06-05 13:25:00,87.09,87.18,87.07,87.13,208946.0,86.3771,86.4663,86.3572,86.4167,208946.0
2025-06-05 13:30:00,87.14,87.2,87.13,87.17,31457.0,86.4266,86.4862,86.4167,86.4564,31457.0
2025-06-05 13:35:00,87.18,87.21,87.06,87.06,88552.0,86.4663,86.4961,86.3473,86.3473,88552.0
2025-06-05 13:40:00,87.07,87.18,87.03,87.17,85922.0,86.3572,86.4663,86.3175,86.4564,85922.0
2025-06-05 13:45:00,87.18,87.2,87.14,87.16,75495.0,86.4663,86.4862,86.4266,86.4465,75495.0
2025-06-05 13:50:00,87.16,87.16,87.03,87.07,45658.0,86.4465,86.4465,86.3175,86.3572,45658.0
2025-06-05 13:55:00,87.08,87.08,86.95,86.96,82425.0,86.3671,86.3671,86.2382,86.2481,82425.0
2025-06-05 14:00:00,86.96,87.02,86.91,86.92,68660.0,86.2481,86.3076,86.1985,86.2084,68660.0
2025-06-05 14:05:00,86.92,86.93,86.79,86.83,58309.0,86.2084,86.2184,86.0795,86.1192,58309.0
2025-06-05 14:10:00,86.83,86.92,86.79,86.91,51311.0,86.1192,86.2084,86.0795,86.1985,51311.0
2025-06-05 14:15:00,86.9,86.93,86.72,86.93,68352.0,86.1886,86.2184,86.0101,86.2184,68352.0
2025-06-05 14:20:00,86.94,87.03,86.91,87.02,38813.0,86.2283,86.3175,86.1985,86.3076,38813.0
2025-06-05 14:25:00,87.02,87.03,86.97,87.01,47365.0,86.3076,86.3175,86.258,86.2977,47365.0
2025-06-05 14:30:00,87.01,87.04,86.98,87.04,38501.0,86.2977,86.3275,86.268,86.3275,38501.0
2025-06-05 14:35:00,87.04,87.09,86.96,87.08,45183.0,86.3275,86.3771,86.2481,86.3671,45183.0
2025-06-05 14:40:00,87.09,87.11,87.05,87.09,33779.0,86.3771,86.3969,86.3374,86.3771,33779.0
2025-06-05 14:45:00,87.09,87.14,87.07,87.1,29917.0,86.3771,86.4266,86.3572,86.387,29917.0
2025-06-05 14:50:00,87.1,87.12,87.03,87.05,23886.0,86.387,86.4068,86.3175,86.3374,23886.0
2025-06-05 14:55:00,87.04,87.12,87.03,87.07,35943.0,86.3275,86.4068,86.3175,86.3572,35943.0
2025-06-05 15:00:00,87.08,87.11,86.99,87.03,56179.0,86.3671,86.3969,86.2779,86.3175,56179.0
2025-06-05 15:05:00,87.04,87.11,87.03,87.09,38745.0,86.3275,86.3969,86.3175,86.3771,38745.0
2025-06-05 15:10:00,87.09,87.1,86.98,87.03,91605.0,86.3771,86.387,86.268,86.3175,91605.0
2025-06-05 15:15:00,87.03,87.09,86.9,87.0,175853.0,86.3175,86.3771,86.1886,86.2878,175853.0
2025-06-05 15:20:00,87.0,87.04,86.95,86.99,93527.0,86.2878,86.3275,86.2382,86.2779,93527.0
2025-06-05 15:25:00,86.98,87.03,86.95,87.01,105235.0,86.268,86.3175,86.2382,86.2977,105235.0
2025-06-05 15:30:00,87.0,87.04,86.92,87.0,203381.0,86.2878,86.3275,86.2084,86.2878,203381.0
2025-06-05 15:35:00,86.99,87.06,86.97,87.0,100830.0,86.2779,86.3473,86.258,86.2878,100830.0
2025-06-05 15:40:00,87.01,87.05,86.96,87.0,297952.0,86.2977,86.3374,86.2481,86.2878,297952.0
2025-06-05 15:45:00,87.0,87.06,86.9,87.03,203850.0,86.2878,86.3473,86.1886,86.3175,203850.0
2025-06-05 15:50:00,87.02,87.03,86.86,86.89,268200.0,86.3076,86.3175,86.1489,86.1787,268200.0
2025-06-05 15:55:00,86.89,87.01,86.87,86.99,545165.0,86.1787,86.2977,86.1589,86.2779,545165.0
2025-06-06 09:30:00,87.29,87.45,87.0,87.28,168466.0,86.5754,86.7341,86.2878,86.5655,168466.0
2025-06-06 09:35:00,87.27,87.34,87.05,87.18,101485.0,86.5556,86.625,86.3374,86.4663,101485.0
2025-06-06 09:40:00,87.17,87.45,87.16,87.38,91529.0,86.4564,86.7341,86.4465,86.6647,91529.0
2025-06-06 09:45:00,87.38,87.42,87.23,87.38,58881.0,86.6647,86.7044,86.5159,86.6647,58881.0
2025-06-06 09:50:00,87.37,87.43,87.28,87.4,43460.0,86.6548,86.7143,86.5655,86.6845,43460.0
2025-06-06 09:55:00,87.41,87.45,87.21,87.31,75727.0,86.6944,86.7341,86.4961,86.5953,75727.0
2025-06-06 10:00:00,87.31,87.31,87.1,87.16,59067.0,86.5953,86.5953,86.387,86.4465,59067.0
2025-06-06 10:05:00,87.16,87.23,87.13,87.22,38555.0,86.4465,86.5159,86.4167,86.506,38555.0
2025-06-06 10:10:00,87.22,87.26,86.96,87.03,92559.0,86.506,86.5457,86.2481,86.3175,92559.0
2025-06-06 10:15:00,87.04,87.05,86.94,86.95,100987.0,86.3275,86.3374,86.2283,86.2382,100987.0
2025-06-06 10:20:00,86.96,87.28,86.91,87.26,79998.0,86.2481,86.5655,86.1985,86.5457,79998.0
2025-06-06 10:25:00,87.27,87.31,87.15,87.2,34760.0,86.5556,86.5953,86.4366,86.4862,34760.0
2025-06-06 10:30:00,87.2,87.21,86.98,86.98,33422.0,86.4862,86.4961,86.268,86.268,33422.0
2025-06-06 10:35:00,86.99,87.1,86.98,86.99,56335.0,86.2779,86.387,86.268,86.2779,56335.0
2025-06-06 10:40:00,86.98,87.1,86.95,87.0,57296.0,86.268,86.387,86.2382,86.2878,57296.0
2025-06-06 10:45:00,87.01,87.07,86.96,87.04,155235.0,86.2977,86.3572,86.2481,86.3275,155235.0
2025-06-06 10:50:00,87.05,87.07,87.03,87.03,86540.0,86.3374,86.3572,86.3175,86.3175,86540.0
2025-06-06 10:55:00,87.03,87.07,87.0,87.05,39962.0,86.3175,86.3572,86.2878,86.3374,39962.0
2025-06-06 11:00:00,87.03,87.16,87.02,87.16,48037.0,86.3175,86.4465,86.3076,86.4465,48037.0
2025-06-06 11:05:00,87.17,87.24,87.13,87.16,40767.0,86.4564,86.5258,86.4167,86.4465,40767.0
2025-06-06 11:10:00,87.16,87.17,87.11,87.14,38303.0,86.4465,86.4564,86.3969,86.4266,38303.0
2025-06-06 11:15:00,87.14,87.15,87.0,87.01,77121.0,86.4266,86.4366,86.2878,86.2977,77121.0
2025-06-06 11:20:00,87.01,87.22,87.0,87.22,50868.0,86.2977,86.506,86.2878,86.506,50868.0
2025-06-06 11:25:00,87.22,87.29,87.2,87.26,34302.0,86.506,86.5754,86.4862,86.5457,34302.0
2025-06-06 11:30:00,87.25,87.4,87.24,87.37,32931.0,86.5357,86.6845,86.5258,86.6548,32931.0
2025-06-06 11:35:00,87.38,87.39,87.24,87.28,25988.0,86.6647,86.6746,86.5258,86.5655,25988.0
2025-06-06 11:40:00,87.27,87.43,87.23,87.4,72143.0,86.5556,86.7143,86.5159,86.6845,72143.0
2025-06-06 11:45:00,87.4,87.4,87.26,87.31,50113.0,86.6845,86.6845,86.5457,86.5953,50113.0
2025-06-06 11:50:00,87.32,87.39,87.29,87.29,31361.0,86.6052,86.6746,86.5754,86.5754,31361.0
2025-06-06 11:55:00,87.28,87.31,87.18,87.19,34652.0,86.5655,86.5953,86.4663,86.4762,34652.0
2025-06-06 12:00:00,87.2,87.21,87.09,87.1,65465.0,86.4862,86.4961,86.3771,86.387,65465.0
2025-06-06 12:05:00,87.1,87.13,87.05,87.12,35420.0,86.387,86.4167,86.3374,86.4068,35420.0
2025-06-06 12:10:00,87.11,87.16,87.02,87.03,32301.0,86.3969,86.4465,86.3076,86.3175,32301.0
2025-06-06 12:15:00,87.03,87.04,87.0,87.03,40667.0,86.3175,86.3275,86.2878,86.3175,40667.0
2025-06-06 12:20:00,87.03,87.07,87.01,87.02,35525.0,86.3175,86.3572,86.2977,86.3076,35525.0
2025-06-06 12:25:00,87.02,87.06,87.0,87.02,25710.0,86.3076,86.3473,86.2878,86.3076,25710.0
2025-06-06 12:30:00,87.04,87.11,87.04,87.08,13915.0,86.3275,86.3969,86.3275,86.3671,13915.0
2025-06-06 12:35:00,87.07,87.08,87.0,87.02,30559.0,86.3572,86.3671,86.2878,86.3076,30559.0
2025-06-06 12:40:00,87.01,87.02,86.93,86.98,154167.0,86.2977,86.3076,86.2184,86.268,154167.0
2025-06-06 12:45:00,86.96,87.04,86.96,87.02,56447.0,86.2481,86.3275,86.2481,86.3076,56447.0
2025-06-06 12:50:00,87.02,87.02,86.96,87.02,42342.0,86.3076,86.3076,86.2481,86.3076,42342.0
2025-06-06 12:55:00,87.02,87.11,86.96,87.08,126097.0,86.3076,86.3969,86.2481,86.3671,126097.0
2025-06-06 13:00:00,87.07,87.11,86.92,86.97,109101.0,86.3572,86.3969,86.2084,86.258,109101.0
2025-06-06 13:05:00,86.96,87.01,86.91,86.95,23556.0,86.2481,86.2977,86.1985,86.2382,23556.0
2025-06-06 13:10:00,86.96,86.97,86.89,86.97,18742.0,86.2481,86.258,86.1787,86.258,18742.0
2025-06-06 13:15:00,86.95,87.03,86.93,86.96,89438.0,86.2382,86.3175,86.2184,86.2481,89438.0
2025-06-06 13:20:00,86.95,86.97,86.89,86.89,10880.0,86.2382,86.258,86.1787,86.1787,10880.0
2025-06-06 13:25:00,86.9,86.9,86.79,86.83,42835.0,86.1886,86.1886,86.0795,86.1192,42835.0
2025-06-06 13:30:00,86.83,86.89,86.82,86.88,23543.0,86.1192,86.1787,86.1093,86.1688,23543.0
2025-06-06 13:35:00,86.88,86.92,86.86,86.9,24793.0,86.1688,86.2084,86.1489,86.1886,24793.0
2025-06-06 13:40:00,86.9,86.95,86.89,86.95,16137.0,86.1886,86.2382,86.1787,86.2382,16137.0
2025-06-06 13:45:00,86.95,86.99,86.91,86.96,84119.0,86.2382,86.2779,86.1985,86.2481,84119.0
2025-06-06 13:50:00,86.97,87.09,86.96,87.06,57240.0,86.258,86.3771,86.2481,86.3473,57240.0
2025-06-06 13:55:00,87.06,87.13,87.06,87.09,17486.0,86.3473,86.4167,86.3473,86.3771,17486.0
2025-06-06 14:00:00,87.09,87.23,87.08,87.2,21719.0,86.3771,86.5159,86.3671,86.4862,21719.0
2025-06-06 14:05:00,87.22,87.28,87.2,87.28,34091.0,86.506,86.5655,86.4862,86.5655,34091.0
2025-06-06 14:10:00,87.27,87.29,87.22,87.24,32957.0,86.5556,86.5754,86.506,86.5258,32957.0
2025-06-06 14:15:00,87.24,87.35,87.24,87.31,39398.0,86.5258,86.6349,86.5258,86.5953,39398.0
2025-06-06 14:20:00,87.32,87.34,87.26,87.31,29348.0,86.6052,86.625,86.5457,86.5953,29348.0
2025-06-06 14:25:00,87.3,87.3,87.23,87.23,64474.0,86.5853,86.5853,86.5159,86.5159,64474.0
2025-06-06 14:30:00,87.24,87.32,87.23,87.28,25235.0,86.5258,86.6052,86.5159,86.5655,25235.0
2025-06-06 14:35:00,87.26,87.3,87.24,87.27,26305.0,86.5457,86.5853,86.5258,86.5556,26305.0
2025-06-06 14:40:00,87.27,87.31,87.23,87.28,23428.0,86.5556,86.5953,86.5159,86.5655,23428.0
2025-06-06 14:45:00,87.27,87.29,87.23,87.25,15413.0,86.5556,86.5754,86.5159,86.5357,15413.0
2025-06-06 14:50:00,87.25,87.28,87.22,87.25,21208.0,86.5357,86.5655,86.506,86.5357,21208.0
2025-06-06 14:55:00,87.25,87.32,87.25,87.31,21649.0,86.5357,86.6052,86.5357,86.5953,21649.0
2025-06-06 15:00:00,87.3,87.37,87.29,87.34,26882.0,86.5853,86.6548,86.5754,86.625,26882.0
2025-06-06 15:05:00,87.35,87.36,87.29,87.33,24207.0,86.6349,86.6448,86.5754,86.6151,24207.0
2025-06-06 15:10:00,87.33,87.35,87.31,87.32,23823.0,86.6151,86.6349,86.5953,86.6052,23823.0
2025-06-06 15:15:00,87.31,87.32,87.28,87.3,31230.0,86.5953,86.6052,86.5655,86.5853,31230.0
2025-06-06 15:20:00,87.31,87.31,87.25,87.26,21591.0,86.5953,86.5953,86.5357,86.5457,21591.0
2025-06-06 15:25:00,87.26,87.32,87.26,87.3,30582.0,86.5457,86.6052,86.5457,86.5853,30582.0
2025-06-06 15:30:00,87.29,87.3,87.25,87.3,49559.0,86.5754,86.5853,86.5357,86.5853,49559.0
2025-06-06 15:35:00,87.3,87.33,87.23,87.29,41502.0,86.5853,86.6151,86.5159,86.5754,41502.0
2025-06-06 15:40:00,87.29,87.35,87.28,87.34,43199.0,86.5754,86.6349,86.5655,86.625,43199.0
2025-06-06 15:45:00,87.33,87.39,87.26,87.27,67051.0,86.6151,86.6746,86.5457,86.5556,67051.0
2025-06-06 15:50:00,87.28,87.36,87.24,87.36,705896.0,86.5655,86.6448,86.5258,86.6448,705896.0
2025-06-06 15:55:00,87.35,87.44,87.33,87.4,504088.0,86.6349,86.7242,86.6151,86.6845,504088.0
2025-06-09 09:30:00,87.4,87.42,86.38,86.4,68281.0,86.6845,86.7044,85.6729,85.6927,68281.0
2025-06-09 09:35:00,86.45,86.77,86.42,86.68,25645.0,85.7423,86.0597,85.7125,85.9704,25645.0
2025-06-09 09:40:00,86.68,86.88,86.66,86.88,31350.0,85.9704,86.1688,85.9506,86.1688,31350.0
2025-06-09 09:45:00,86.88,87.15,86.81,86.91,40640.0,86.1688,86.4366,86.0993,86.1985,40640.0
2025-06-09 09:50:00,86.92,86.98,86.83,86.86,78009.0,86.2084,86.268,86.1192,86.1489,78009.0
2025-06-09 09:55:00,86.88,86.95,86.74,86.77,47752.0,86.1688,86.2382,86.0299,86.0597,47752.0
2025-06-09 10:00:00,86.77,86.93,86.58,86.66,70963.0,86.0597,86.2184,85.8712,85.9506,70963.0
2025-06-09 10:05:00,86.66,86.87,86.62,86.65,61507.0,85.9506,86.1589,85.9109,85.9407,61507.0
2025-06-09 10:10:00,86.65,87.03,86.64,86.98,48159.0,85.9407,86.3175,85.9307,86.268,48159.0
2025-06-09 10:15:00,86.98,87.08,86.91,87.08,55584.0,86.268,86.3671,86.1985,86.3671,55584.0
2025-06-09 10:20:00,87.08,87.17,87.01,87.07,48194.0,86.3671,86.4564,86.2977,86.3572,48194.0
2025-06-09 10:25:00,87.06,87.09,87.02,87.06,43453.0,86.3473,86.3771,86.3076,86.3473,43453.0
2025-06-09 10:30:00,87.06,87.11,87.0,87.0,53886.0,86.3473,86.3969,86.2878,86.2878,53886.0
2025-06-09 10:35:00,87.0,87.17,87.0,87.17,45740.0,86.2878,86.4564,86.2878,86.4564,45740.0
2025-06-09 10:40:00,87.17,87.19,86.94,86.97,37250.0,86.4564,86.4762,86.2283,86.258,37250.0
2025-06-09 10:45:00,86.99,87.08,86.99,87.07,44381.0,86.2779,86.3671,86.2779,86.3572,44381.0
2025-06-09 10:50:00,87.06,87.16,87.02,87.08,45520.0,86.3473,86.4465,86.3076,86.3671,45520.0
2025-06-09 10:55:00,87.08,87.14,86.98,86.99,42878.0,86.3671,86.4266,86.268,86.2779,42878.0
2025-06-09 11:00:00,87.0,87.09,86.98,87.0,39024.0,86.2878,86.3771,86.268,86.2878,39024.0
2025-06-09 11:05:00,86.99,87.09,86.99,87.05,32736.0,86.2779,86.3771,86.2779,86.3374,32736.0
2025-06-09 11:10:00,87.05,87.12,87.01,87.12,30662.0,86.3374,86.4068,86.2977,86.4068,30662.0
2025-06-09 11:15:00,87.13,87.3,87.11,87.29,65586.0,86.4167,86.5853,86.3969,86.5754,65586.0
2025-06-09 11:20:00,87.29,87.4,87.29,87.39,45187.0,86.5754,86.6845,86.5754,86.6746,45187.0
2025-06-09 11:25:00,87.39,87.45,87.36,87.45,36994.0,86.6746,86.7341,86.6448,86.7341,36994.0
2025-06-09 11:30:00,87.45,87.54,87.42,87.54,40886.0,86.7341,86.8234,86.7044,86.8234,40886.0
2025-06-09 11:35:00,87.54,87.61,87.45,87.47,80563.0,86.8234,86.8928,86.7341,86.7539,80563.0
2025-06-09 11:40:00,87.47,87.65,87.47,87.62,248879.0,86.7539,86.9325,86.7539,86.9027,248879.0
2025-06-09 11:45:00,87.62,87.71,87.61,87.62,36225.0,86.9027,86.992,86.8928,86.9027,36225.0
2025-06-09 11:50:00,87.63,87.65,87.56,87.61,26246.0,86.9126,86.9325,86.8432,86.8928,26246.0
2025-06-09 11:55:00,87.62,87.65,87.55,87.65,35429.0,86.9027,86.9325,86.8333,86.9325,35429.0
2025-06-09 12:00:00,87.65,87.71,87.6,87.62,55006.0,86.9325,86.992,86.8829,86.9027,55006.0
2025-06-09 12:05:00,87.62,87.65,87.52,87.65,105842.0,86.9027,86.9325,86.8035,86.9325,105842.0
2025-06-09 12:10:00,87.65,87.65,87.49,87.56,60112.0,86.9325,86.9325,86.7738,86.8432,60112.0
2025-06-09 12:15:00,87.55,87.57,87.49,87.54,16155.0,86.8333,86.8531,86.7738,86.8234,16155.0
2025-06-09 12:20:00,87.54,87.61,87.5,87.58,23642.0,86.8234,86.8928,86.7837,86.863,23642.0
2025-06-09 12:25:00,87.59,87.66,87.57,87.59,30412.0,86.873,86.9424,86.8531,86.873,30412.0
2025-06-09 12:30:00,87.59,87.6,87.52,87.55,28292.0,86.873,86.8829,86.8035,86.8333,28292.0
2025-06-09 12:35:00,87.54,87.6,87.51,87.59,24019.0,86.8234,86.8829,86.7936,86.873,24019.0
2025-06-09 12:40:00,87.59,87.65,87.57,87.64,25610.0,86.873,86.9325,86.8531,86.9226,25610.0
2025-06-09 12:45:00,87.64,87.75,87.57,87.73,80235.0,86.9226,87.0316,86.8531,87.0118,80235.0
2025-06-09 12:50:00,87.55,87.76,87.55,87.56,439021.0,86.8333,87.0416,86.8333,86.8432,439021.0
2025-06-09 12:55:00,87.55,87.55,87.43,87.47,17174.0,86.8333,86.8333,86.7143,86.7539,17174.0
2025-06-09 13:00:00,87.48,87.51,87.43,87.44,26313.0,86.7639,86.7936,86.7143,86.7242,26313.0
2025-06-09 13:05:00,87.44,87.49,87.41,87.44,21598.0,86.7242,86.7738,86.6944,86.7242,21598.0
2025-06-09 13:10:00,87.44,87.56,87.43,87.54,20357.0,86.7242,86.8432,86.7143,86.8234,20357.0
2025-06-09 13:15:00,87.53,87.57,87.46,87.48,45314.0,86.8135,86.8531,86.744,86.7639,45314.0
2025-06-09 13:20:00,87.48,87.53,87.46,87.49,28637.0,86.7639,86.8135,86.744,86.7738,28637.0
2025-06-09 13:25:00,87.5,87.56,87.49,87.52,39155.0,86.7837,86.8432,86.7738,86.8035,39155.0
2025-06-09 13:30:00,87.53,87.55,87.46,87.5,13890.0,86.8135,86.8333,86.744,86.7837,13890.0
2025-06-09 13:35:00,87.5,87.51,87.44,87.45,49183.0,86.7837,86.7936,86.7242,86.7341,49183.0
2025-06-09 13:40:00,87.45,87.51,87.42,87.51,51726.0,86.7341,86.7936,86.7044,86.7936,51726.0
2025-06-09 13:45:00,87.5,87.51,87.45,87.48,28243.0,86.7837,86.7936,86.7341,86.7639,28243.0
2025-06-09 13:50:00,87.48,87.52,87.46,87.49,26775.0,86.7639,86.8035,86.744,86.7738,26775.0
2025-06-09 13:55:00,87.5,87.57,87.46,87.55,32370.0,86.7837,86.8531,86.744,86.8333,32370.0
2025-06-09 14:00:00,87.54,87.55,87.5,87.51,24854.0,86.8234,86.8333,86.7837,86.7936,24854.0
2025-06-09 14:05:00,87.52,87.59,87.52,87.58,24312.0,86.8035,86.873,86.8035,86.863,24312.0
2025-06-09 14:10:00,87.58,87.63,87.57,87.61,40061.0,86.863,86.9126,86.8531,86.8928,40061.0
2025-06-09 14:15:00,87.61,87.63,87.59,87.61,19196.0,86.8928,86.9126,86.873,86.8928,19196.0
2025-06-09 14:20:00,87.61,87.63,87.59,87.6,18662.0,86.8928,86.9126,86.873,86.8829,18662.0
2025-06-09 14:25:00,87.59,87.62,87.58,87.59,25597.0,86.873,86.9027,86.863,86.873,25597.0
2025-06-09 14:30:00,87.59,87.64,87.58,87.59,20713.0,86.873,86.9226,86.863,86.873,20713.0
2025-06-09 14:35:00,87.59,87.59,87.52,87.52,20877.0,86.873,86.873,86.8035,86.8035,20877.0
2025-06-09 14:40:00,87.52,87.53,87.49,87.5,24010.0,86.8035,86.8135,86.7738,86.7837,24010.0
2025-06-09 14:45:00,87.51,87.55,87.47,87.53,33766.0,86.7936,86.8333,86.7539,86.8135,33766.0
2025-06-09 14:50:00,87.53,87.55,87.49,87.5,31955.0,86.8135,86.8333,86.7738,86.7837,31955.0
2025-06-09 14:55:00,87.5,87.54,87.47,87.52,28121.0,86.7837,86.8234,86.7539,86.8035,28121.0
2025-06-09 15:00:00,87.52,87.65,87.49,87.65,44879.0,86.8035,86.9325,86.7738,86.9325,44879.0
2025-06-09 15:05:00,87.65,87.66,87.6,87.64,35953.0,86.9325,86.9424,86.8829,86.9226,35953.0
2025-06-09 15:10:00,87.64,87.67,87.61,87.66,538074.0,86.9226,86.9523,86.8928,86.9424,538074.0
2025-06-09 15:15:00,87.66,87.7,87.64,87.67,44561.0,86.9424,86.9821,86.9226,86.9523,44561.0
2025-06-09 15:20:00,87.67,87.72,87.65,87.7,40163.0,86.9523,87.0019,86.9325,86.9821,40163.0
2025-06-09 15:25:00,87.7,87.7,87.67,87.69,34162.0,86.9821,86.9821,86.9523,86.9721,34162.0
2025-06-09 15:30:00,87.69,87.75,87.66,87.72,51156.0,86.9721,87.0316,86.9424,87.0019,51156.0
2025-06-09 15:35:00,87.72,87.79,87.71,87.76,64952.0,87.0019,87.0713,86.992,87.0416,64952.0
2025-06-09 15:40:00,87.76,87.81,87.72,87.8,60975.0,87.0416,87.0912,87.0019,87.0812,60975.0
2025-06-09 15:45:00,87.81,87.81,87.65,87.71,103929.0,87.0912,87.0912,86.9325,86.992,103929.0
2025-06-09 15:50:00,87.72,87.77,87.58,87.61,292609.0,87.0019,87.0515,86.863,86.8928,292609.0
2025-06-09 15:55:00,87.61,87.65,87.4,87.44,532327.0,86.8928,86.9325,86.6845,86.7242,532327.0
2025-06-10 09:30:00,87.72,87.87,87.46,87.82,116495.0,87.0019,87.1507,86.744,87.1011,116495.0
2025-06-10 09:35:00,87.85,87.89,87.73,87.8,42114.0,87.1308,87.1705,87.0118,87.0812,42114.0
2025-06-10 09:40:00,87.8,87.91,87.74,87.75,28838.0,87.0812,87.1903,87.0217,87.0316,28838.0
2025-06-10 09:45:00,87.76,87.87,87.67,87.78,37654.0,87.0416,87.1507,86.9523,87.0614,37654.0
2025-06-10 09:50:00,87.77,87.98,87.77,87.94,28336.0,87.0515,87.2598,87.0515,87.2201,28336.0
2025-06-10 09:55:00,87.93,87.98,87.81,87.88,33005.0,87.2102,87.2598,87.0912,87.1606,33005.0
2025-06-10 10:00:00,87.88,87.96,87.75,87.92,51046.0,87.1606,87.2399,87.0316,87.2003,51046.0
2025-06-10 10:05:00,87.93,88.03,87.9,87.95,44970.0,87.2102,87.3094,87.1804,87.23,44970.0
2025-06-10 10:10:00,87.97,88.11,87.96,88.04,57905.0,87.2498,87.3887,87.2399,87.3193,57905.0
2025-06-10 10:15:00,88.06,88.16,88.02,88.09,34037.0,87.3391,87.4383,87.2994,87.3689,34037.0
2025-06-10 10:20:00,88.1,88.24,88.05,88.18,46637.0,87.3788,87.5176,87.3292,87.4581,46637.0
2025-06-10 10:25:00,88.17,88.22,88.13,88.2,26088.0,87.4482,87.4978,87.4085,87.478,26088.0
2025-06-10 10:30:00,88.21,88.24,88.12,88.2,23575.0,87.4879,87.5176,87.3986,87.478,23575.0
2025-06-10 10:35:00,88.2,88.32,88.2,88.28,40993.0,87.478,87.597,87.478,87.5573,40993.0
2025-06-10 10:40:00,88.27,88.32,88.18,88.32,16532.0,87.5474,87.597,87.4581,87.597,16532.0
2025-06-10 10:45:00,88.32,88.4,88.32,88.34,21425.0,87.597,87.6763,87.597,87.6168,21425.0
2025-06-10 10:50:00,88.32,88.38,88.24,88.36,47217.0,87.597,87.6565,87.5176,87.6367,47217.0
2025-06-10 10:55:00,88.36,88.37,88.25,88.28,47890.0,87.6367,87.6466,87.5276,87.5573,47890.0
2025-06-10 11:00:00,88.28,88.39,88.22,88.34,24010.0,87.5573,87.6664,87.4978,87.6168,24010.0
2025-06-10 11:05:00,88.34,88.36,88.22,88.24,18802.0,87.6168,87.6367,87.4978,87.5176,18802.0
2025-06-10 11:10:00,88.23,88.28,88.2,88.22,24406.0,87.5077,87.5573,87.478,87.4978,24406.0
2025-06-10 11:15:00,88.21,88.23,88.08,88.1,25603.0,87.4879,87.5077,87.3589,87.3788,25603.0
2025-06-10 11:20:00,88.09,88.33,88.07,88.3,40178.0,87.3689,87.6069,87.349,87.5771,40178.0
2025-06-10 11:25:00,88.31,88.49,88.3,88.46,63842.0,87.5871,87.7656,87.5771,87.7358,63842.0
2025-06-10 11:30:00,88.46,88.48,88.31,88.41,37628.0,87.7358,87.7557,87.5871,87.6862,37628.0
2025-06-10 11:35:00,88.4,88.44,88.32,88.33,17156.0,87.6763,87.716,87.597,87.6069,17156.0
2025-06-10 11:40:00,88.33,88.34,88.23,88.33,37139.0,87.6069,87.6168,87.5077,87.6069,37139.0
2025-06-10 11:45:00,88.35,88.4,88.33,88.38,26621.0,87.6267,87.6763,87.6069,87.6565,26621.0
2025-06-10 11:50:00,88.38,88.39,88.34,88.36,18286.0,87.6565,87.6664,87.6168,87.6367,18286.0
2025-06-10 11:55:00,88.36,88.4,88.34,88.38,32079.0,87.6367,87.6763,87.6168,87.6565,32079.0
2025-06-10 12:00:00,88.39,88.43,88.33,88.34,19694.0,87.6664,87.7061,87.6069,87.6168,19694.0
2025-06-10 12:05:00,88.33,88.39,88.32,88.36,16595.0,87.6069,87.6664,87.597,87.6367,16595.0
2025-06-10 12:10:00,88.35,88.35,88.26,88.28,17392.0,87.6267,87.6267,87.5375,87.5573,17392.0
2025-06-10 12:15:00,88.29,88.39,88.27,88.39,30822.0,87.5672,87.6664,87.5474,87.6664,30822.0
2025-06-10 12:20:00,88.38,88.46,88.37,88.44,18315.0,87.6565,87.7358,87.6466,87.716,18315.0
2025-06-10 12:25:00,88.43,88.44,88.31,88.34,53813.0,87.7061,87.716,87.5871,87.6168,53813.0
2025-06-10 12:30:00,88.35,88.38,88.31,88.36,35486.0,87.6267,87.6565,87.5871,87.6367,35486.0
2025-06-10 12:35:00,88.36,88.38,88.32,88.32,22922.0,87.6367,87.6565,87.597,87.597,22922.0
2025-06-10 12:40:00,88.32,88.33,88.27,88.28,25526.0,87.597,87.6069,87.5474,87.5573,25526.0
2025-06-10 12:45:00,88.28,88.38,88.27,88.36,27843.0,87.5573,87.6565,87.5474,87.6367,27843.0
2025-06-10 12:50:00,88.36,88.37,88.31,88.33,31235.0,87.6367,87.6466,87.5871,87.6069,31235.0
2025-06-10 12:55:00,88.34,88.34,88.28,88.28,17789.0,87.6168,87.6168,87.5573,87.5573,17789.0
2025-06-10 13:00:00,88.27,88.36,88.25,88.33,28497.0,87.5474,87.6367,87.5276,87.6069,28497.0
2025-06-10 13:05:00,88.34,88.47,88.34,88.42,24394.0,87.6168,87.7458,87.6168,87.6962,24394.0
2025-06-10 13:10:00,88.42,88.48,88.41,88.46,22574.0,87.6962,87.7557,87.6862,87.7358,22574.0
2025-06-10 13:15:00,88.46,88.48,88.39,88.47,24480.0,87.7358,87.7557,87.6664,87.7458,24480.0
2025-06-10 13:20:00,88.46,88.51,88.43,88.44,38969.0,87.7358,87.7854,87.7061,87.716,38969.0
2025-06-10 13:25:00,88.44,88.47,88.41,88.46,18790.0,87.716,87.7458,87.6862,87.7358,18790.0
2025-06-10 13:30:00,88.45,88.46,88.41,88.42,20576.0,87.7259,87.7358,87.6862,87.6962,20576.0
2025-06-10 13:35:00,88.42,88.46,88.41,88.45,21397.0,87.6962,87.7358,87.6862,87.7259,21397.0
2025-06-10 13:40:00,88.45,88.46,88.41,88.42,20018.0,87.7259,87.7358,87.6862,87.6962,20018.0
2025-06-10 13:45:00,88.42,88.43,88.37,88.39,25046.0,87.6962,87.7061,87.6466,87.6664,25046.0
2025-06-10 13:50:00,88.4,88.42,88.31,88.31,13854.0,87.6763,87.6962,87.5871,87.5871,13854.0
2025-06-10 13:55:00,88.31,88.31,88.21,88.22,19200.0,87.5871,87.5871,87.4879,87.4978,19200.0
2025-06-10 14:00:00,88.22,88.22,88.09,88.16,39801.0,87.4978,87.4978,87.3689,87.4383,39801.0
2025-06-10 14:05:00,88.15,88.16,88.1,88.11,36021.0,87.4284,87.4383,87.3788,87.3887,36021.0
2025-06-10 14:10:00,88.11,88.13,88.06,88.09,22127.0,87.3887,87.4085,87.3391,87.3689,22127.0
2025-06-10 14:15:00,88.1,88.13,88.04,88.05,18973.0,87.3788,87.4085,87.3193,87.3292,18973.0
2025-06-10 14:20:00,88.05,88.06,88.04,88.06,19071.0,87.3292,87.3391,87.3193,87.3391,19071.0
2025-06-10 14:25:00,88.05,88.06,87.98,88.02,32338.0,87.3292,87.3391,87.2598,87.2994,32338.0
2025-06-10 14:30:00,88.01,88.04,87.99,88.04,21232.0,87.2895,87.3193,87.2697,87.3193,21232.0
2025-06-10 14:35:00,88.05,88.15,88.04,88.14,30152.0,87.3292,87.4284,87.3193,87.4185,30152.0
2025-06-10 14:40:00,88.14,88.15,88.07,88.09,20877.0,87.4185,87.4284,87.349,87.3689,20877.0
2025-06-10 14:45:00,88.09,88.12,88.05,88.05,36106.0,87.3689,87.3986,87.3292,87.3292,36106.0
2025-06-10 14:50:00,88.04,88.11,88.04,88.11,15651.0,87.3193,87.3887,87.3193,87.3887,15651.0
2025-06-10 14:55:00,88.12,88.14,88.08,88.09,31199.0,87.3986,87.4185,87.3589,87.3689,31199.0
2025-06-10 15:00:00,88.09,88.19,88.08,88.18,27009.0,87.3689,87.468,87.3589,87.4581,27009.0
2025-06-10 15:05:00,88.19,88.24,88.09,88.11,36140.0,87.468,87.5176,87.3689,87.3887,36140.0
2025-06-10 15:10:00,88.11,88.13,88.0,88.01,55081.0,87.3887,87.4085,87.2796,87.2895,55081.0
2025-06-10 15:15:00,88.01,88.11,87.99,88.09,41880.0,87.2895,87.3887,87.2697,87.3689,41880.0
2025-06-10 15:20:00,88.09,88.11,88.04,88.05,32661.0,87.3689,87.3887,87.3193,87.3292,32661.0
2025-06-10 15:25:00,88.05,88.06,87.94,87.95,31632.0,87.3292,87.3391,87.2201,87.23,31632.0
2025-06-10 15:30:00,87.95,87.95,87.83,87.84,40758.0,87.23,87.23,87.111,87.1209,40758.0
2025-06-10 15:35:00,87.84,87.85,87.76,87.79,95812.0,87.1209,87.1308,87.0416,87.0713,95812.0
2025-06-10 15:40:00,87.79,87.85,87.69,87.84,79816.0,87.0713,87.1308,86.9721,87.1209,79816.0
2025-06-10 15:45:00,87.84,87.85,87.72,87.74,84822.0,87.1209,87.1308,87.0019,87.0217,84822.0
2025-06-10 15:50:00,87.74,87.87,87.71,87.82,129882.0,87.0217,87.1507,86.992,87.1011,129882.0
2025-06-10 15:55:00,87.82,88.02,87.81,87.97,399001.0,87.1011,87.2994,87.0912,87.2498,399001.0
2025-06-11 09:30:00,87.93,88.21,87.87,88.19,67618.0,87.2102,87.4879,87.1507,87.468,67618.0
2025-06-11 09:35:00,88.16,88.19,88.09,88.15,43458.0,87.4383,87.468,87.3689,87.4284,43458.0
2025-06-11 09:40:00,88.13,88.13,87.95,87.99,21611.0,87.4085,87.4085,87.23,87.2697,21611.0
2025-06-11 09:45:00,87.97,88.06,87.9,88.04,25471.0,87.2498,87.3391,87.1804,87.3193,25471.0
2025-06-11 09:50:00,88.05,88.21,88.02,88.1,40598.0,87.3292,87.4879,87.2994,87.3788,40598.0
2025-06-11 09:55:00,88.11,88.35,88.1,88.34,38217.0,87.3887,87.6267,87.3788,87.6168,38217.0
2025-06-11 10:00:00,88.35,88.4,88.18,88.21,38702.0,87.6267,87.6763,87.4581,87.4879,38702.0
2025-06-11 10:05:00,88.22,88.24,88.02,88.12,25709.0,87.4978,87.5176,87.2994,87.3986,25709.0
2025-06-11 10:10:00,88.14,88.15,88.0,88.05,36196.0,87.4185,87.4284,87.2796,87.3292,36196.0
2025-06-11 10:15:00,88.07,88.29,88.07,88.27,42982.0,87.349,87.5672,87.349,87.5474,42982.0
2025-06-11 10:20:00,88.28,88.31,88.22,88.24,48733.0,87.5573,87.5871,87.4978,87.5176,48733.0
2025-06-11 10:25:00,88.23,88.29,88.19,88.25,33754.0,87.5077,87.5672,87.468,87.5276,33754.0
2025-06-11 10:30:00,88.25,88.3,88.22,88.29,20229.0,87.5276,87.5771,87.4978,87.5672,20229.0
2025-06-11 10:35:00,88.29,88.31,88.21,88.3,22881.0,87.5672,87.5871,87.4879,87.5771,22881.0
2025-06-11 10:40:00,88.29,88.32,88.18,88.27,22065.0,87.5672,87.597,87.4581,87.5474,22065.0
2025-06-11 10:45:00,88.29,88.35,88.24,88.28,20241.0,87.5672,87.6267,87.5176,87.5573,20241.0
2025-06-11 10:50:00,88.28,88.32,88.2,88.2,34592.0,87.5573,87.597,87.478,87.478,34592.0
2025-06-11 10:55:00,88.2,88.29,88.15,88.17,16503.0,87.478,87.5672,87.4284,87.4482,16503.0
2025-06-11 11:00:00,88.17,88.2,88.11,88.19,16108.0,87.4482,87.478,87.3887,87.468,16108.0
2025-06-11 11:05:00,88.18,88.25,88.15,88.22,29484.0,87.4581,87.5276,87.4284,87.4978,29484.0
2025-06-11 11:10:00,88.22,88.27,88.15,88.2,53161.0,87.4978,87.5474,87.4284,87.478,53161.0
2025-06-11 11:15:00,88.19,88.26,88.1,88.24,61391.0,87.468,87.5375,87.3788,87.5176,61391.0
2025-06-11 11:20:00,88.24,88.25,88.12,88.17,16987.0,87.5176,87.5276,87.3986,87.4482,16987.0
2025-06-11 11:25:00,88.17,88.21,88.12,88.19,15766.0,87.4482,87.4879,87.3986,87.468,15766.0
2025-06-11 11:30:00,88.19,88.21,88.13,88.14,23716.0,87.468,87.4879,87.4085,87.4185,23716.0
2025-06-11 11:35:00,88.14,88.18,88.13,88.16,12744.0,87.4185,87.4581,87.4085,87.4383,12744.0
2025-06-11 11:40:00,88.16,88.21,88.14,88.2,26980.0,87.4383,87.4879,87.4185,87.478,26980.0
2025-06-11 11:45:00,88.21,88.29,88.2,88.29,63260.0,87.4879,87.5672,87.478,87.5672,63260.0
2025-06-11 11:50:00,88.28,88.38,88.25,88.36,20870.0,87.5573,87.6565,87.5276,87.6367,20870.0
2025-06-11 11:55:00,88.35,88.38,88.29,88.32,22313.0,87.6267,87.6565,87.5672,87.597,22313.0
2025-06-11 12:00:00,88.33,88.33,88.21,88.23,19556.0,87.6069,87.6069,87.4879,87.5077,19556.0
2025-06-11 12:05:00,88.24,88.26,88.18,88.24,31584.0,87.5176,87.5375,87.4581,87.5176,31584.0
2025-06-11 12:10:00,88.25,88.33,88.21,88.24,27764.0,87.5276,87.6069,87.4879,87.5176,27764.0
2025-06-11 12:15:00,88.24,88.27,88.22,88.25,10646.0,87.5176,87.5474,87.4978,87.5276,10646.0
2025-06-11 12:20:00,88.25,88.3,88.24,88.28,10500.0,87.5276,87.5771,87.5176,87.5573,10500.0
2025-06-11 12:25:00,88.28,88.3,88.25,88.29,18218.0,87.5573,87.5771,87.5276,87.5672,18218.0
2025-06-11 12:30:00,88.3,88.36,88.3,88.33,16448.0,87.5771,87.6367,87.5771,87.6069,16448.0
2025-06-11 12:35:00,88.34,88.34,88.21,88.27,17643.0,87.6168,87.6168,87.4879,87.5474,17643.0
2025-06-11 12:40:00,88.27,88.36,88.26,88.36,11918.0,87.5474,87.6367,87.5375,87.6367,11918.0
2025-06-11 12:45:00,88.35,88.41,88.31,88.4,29144.0,87.6267,87.6862,87.5871,87.6763,29144.0
2025-06-11 12:50:00,88.4,88.4,88.37,88.39,11839.0,87.6763,87.6763,87.6466,87.6664,11839.0
2025-06-11 12:55:00,88.39,88.39,88.29,88.35,42128.0,87.6664,87.6664,87.5672,87.6267,42128.0
2025-06-11 13:00:00,88.36,88.38,88.3,88.34,20587.0,87.6367,87.6565,87.5771,87.6168,20587.0
2025-06-11 13:05:00,88.34,88.35,88.29,88.33,37838.0,87.6168,87.6267,87.5672,87.6069,37838.0
2025-06-11 13:10:00,88.33,88.4,88.28,88.4,31488.0,87.6069,87.6763,87.5573,87.6763,31488.0
2025-06-11 13:15:00,88.4,88.44,88.36,88.4,50317.0,87.6763,87.716,87.6367,87.6763,50317.0
2025-06-11 13:20:00,88.4,88.42,88.38,88.42,7441.0,87.6763,87.6962,87.6565,87.6962,7441.0
2025-06-11 13:25:00,88.42,88.47,88.42,88.44,11209.0,87.6962,87.7458,87.6962,87.716,11209.0
2025-06-11 13:30:00,88.43,88.46,88.36,88.37,18601.0,87.7061,87.7358,87.6367,87.6466,18601.0
2025-06-11 13:35:00,88.39,88.44,88.37,88.43,19780.0,87.6664,87.716,87.6466,87.7061,19780.0
2025-06-11 13:40:00,88.44,88.46,88.35,88.39,18310.0,87.716,87.7358,87.6267,87.6664,18310.0
2025-06-11 13:45:00,88.39,88.44,88.37,88.4,22837.0,87.6664,87.716,87.6466,87.6763,22837.0
2025-06-11 13:50:00,88.39,88.41,88.37,88.4,10783.0,87.6664,87.6862,87.6466,87.6763,10783.0
2025-06-11 13:55:00,88.41,88.43,88.33,88.36,15742.0,87.6862,87.7061,87.6069,87.6367,15742.0
2025-06-11 14:00:00,88.36,88.39,88.2,88.25,40688.0,87.6367,87.6664,87.478,87.5276,40688.0
2025-06-11 14:05:00,88.25,88.33,88.23,88.29,27772.0,87.5276,87.6069,87.5077,87.5672,27772.0
2025-06-11 14:10:00,88.28,88.28,88.14,88.15,36700.0,87.5573,87.5573,87.4185,87.4284,36700.0
2025-06-11 14:15:00,88.14,88.14,88.0,88.13,25609.0,87.4185,87.4185,87.2796,87.4085,25609.0
2025-06-11 14:20:00,88.14,88.19,88.12,88.17,17664.0,87.4185,87.468,87.3986,87.4482,17664.0
2025-06-11 14:25:00,88.17,88.2,88.13,88.18,33992.0,87.4482,87.478,87.4085,87.4581,33992.0
2025-06-11 14:30:00,88.17,88.27,88.1,88.25,28355.0,87.4482,87.5474,87.3788,87.5276,28355.0
2025-06-11 14:35:00,88.24,88.3,88.21,88.27,21498.0,87.5176,87.5771,87.4879,87.5474,21498.0
2025-06-11 14:40:00,88.26,88.28,88.22,88.26,15560.0,87.5375,87.5573,87.4978,87.5375,15560.0
2025-06-11 14:45:00,88.27,88.31,88.25,88.3,15079.0,87.5474,87.5871,87.5276,87.5771,15079.0
2025-06-11 14:50:00,88.3,88.3,88.21,88.22,19809.0,87.5771,87.5771,87.4879,87.4978,19809.0
2025-06-11 14:55:00,88.23,88.23,88.15,88.16,31357.0,87.5077,87.5077,87.4284,87.4383,31357.0
2025-06-11 15:00:00,88.15,88.16,88.05,88.06,48003.0,87.4284,87.4383,87.3292,87.3391,48003.0
2025-06-11 15:05:00,88.06,88.15,88.02,88.11,33364.0,87.3391,87.4284,87.2994,87.3887,33364.0
2025-06-11 15:10:00,88.11,88.14,88.08,88.12,30574.0,87.3887,87.4185,87.3589,87.3986,30574.0
2025-06-11 15:15:00,88.11,88.11,88.02,88.03,24649.0,87.3887,87.3887,87.2994,87.3094,24649.0
2025-06-11 15:20:00,88.02,88.09,88.02,88.05,35607.0,87.2994,87.3689,87.2994,87.3292,35607.0
2025-06-11 15:25:00,88.05,88.09,87.98,88.0,55270.0,87.3292,87.3689,87.2598,87.2796,55270.0
2025-06-11 15:30:00,87.99,88.04,87.89,87.89,53541.0,87.2697,87.3193,87.1705,87.1705,53541.0
2025-06-11 15:35:00,87.89,88.02,87.87,88.0,57830.0,87.1705,87.2994,87.1507,87.2796,57830.0
2025-06-11 15:40:00,87.98,87.99,87.91,87.94,49082.0,87.2598,87.2697,87.1903,87.2201,49082.0
2025-06-11 15:45:00,87.94,87.94,87.77,87.78,47174.0,87.2201,87.2201,87.0515,87.0614,47174.0
2025-06-11 15:50:00,87.8,87.89,87.76,87.85,62880.0,87.0812,87.1705,87.0416,87.1308,62880.0
2025-06-11 15:55:00,87.86,88.08,87.86,88.07,261564.0,87.1407,87.3589,87.1407,87.349,261564.0
2025-06-12 09:30:00,88.03,88.27,87.85,87.9,168803.0,87.3094,87.5474,87.1308,87.1804,168803.0
2025-06-12 09:35:00,87.9,88.08,87.83,88.05,47096.0,87.1804,87.3589,87.111,87.3292,47096.0
2025-06-12 09:40:00,88.05,88.27,88.03,88.13,70047.0,87.3292,87.5474,87.3094,87.4085,70047.0
2025-06-12 09:45:00,88.1,88.11,87.84,88.04,42857.0,87.3788,87.3887,87.1209,87.3193,42857.0
2025-06-12 09:50:00,88.04,88.15,87.93,88.14,34038.0,87.3193,87.4284,87.2102,87.4185,34038.0
2025-06-12 09:55:00,88.14,88.25,88.06,88.15,22185.0,87.4185,87.5276,87.3391,87.4284,22185.0
2025-06-12 10:00:00,88.16,88.25,88.09,88.13,33292.0,87.4383,87.5276,87.3689,87.4085,33292.0
2025-06-12 10:05:00,88.13,88.23,88.04,88.09,29648.0,87.4085,87.5077,87.3193,87.3689,29648.0
2025-06-12 10:10:00,88.1,88.17,88.02,88.12,24972.0,87.3788,87.4482,87.2994,87.3986,24972.0
2025-06-12 10:15:00,88.09,88.22,88.02,88.05,30336.0,87.3689,87.4978,87.2994,87.3292,30336.0
2025-06-12 10:20:00,88.06,88.12,88.04,88.08,29253.0,87.3391,87.3986,87.3193,87.3589,29253.0
2025-06-12 10:25:00,88.06,88.15,88.0,88.11,20588.0,87.3391,87.4284,87.2796,87.3887,20588.0
2025-06-12 10:30:00,88.13,88.19,88.06,88.11,19930.0,87.4085,87.468,87.3391,87.3887,19930.0
2025-06-12 10:35:00,88.11,88.16,88.1,88.13,18546.0,87.3887,87.4383,87.3788,87.4085,18546.0
2025-06-12 10:40:00,88.14,88.2,88.11,88.18,45118.0,87.4185,87.478,87.3887,87.4581,45118.0
2025-06-12 10:45:00,88.17,88.18,88.09,88.09,20929.0,87.4482,87.4581,87.3689,87.3689,20929.0
2025-06-12 10:50:00,88.09,88.13,88.04,88.09,28718.0,87.3689,87.4085,87.3193,87.3689,28718.0
2025-06-12 10:55:00,88.1,88.17,88.07,88.08,31373.0,87.3788,87.4482,87.349,87.3589,31373.0
2025-06-12 11:00:00,88.08,88.13,88.06,88.11,29009.0,87.3589,87.4085,87.3391,87.3887,29009.0
2025-06-12 11:05:00,88.09,88.11,88.05,88.08,20274.0,87.3689,87.3887,87.3292,87.3589,20274.0
2025-06-12 11:10:00,88.09,88.11,88.02,88.05,28703.0,87.3689,87.3887,87.2994,87.3292,28703.0
2025-06-12 11:15:00,88.04,88.1,88.0,88.09,45581.0,87.3193,87.3788,87.2796,87.3689,45581.0
2025-06-12 11:20:00,88.08,88.09,87.95,88.03,40294.0,87.3589,87.3689,87.23,87.3094,40294.0
2025-06-12 11:25:00,88.02,88.08,88.0,88.07,19610.0,87.2994,87.3589,87.2796,87.349,19610.0
2025-06-12 11:30:00,88.07,88.09,87.98,88.03,22429.0,87.349,87.3689,87.2598,87.3094,22429.0
2025-06-12 11:35:00,88.04,88.06,87.97,88.0,18641.0,87.3193,87.3391,87.2498,87.2796,18641.0
2025-06-12 11:40:00,87.97,88.02,87.94,87.94,12968.0,87.2498,87.2994,87.2201,87.2201,12968.0
2025-06-12 11:45:00,87.94,87.95,87.91,87.95,12106.0,87.2201,87.23,87.1903,87.23,12106.0
2025-06-12 11:50:00,87.95,87.95,87.87,87.91,20797.0,87.23,87.23,87.1507,87.1903,20797.0
2025-06-12 11:55:00,87.91,87.94,87.9,87.94,12378.0,87.1903,87.2201,87.1804,87.2201,12378.0
2025-06-12 12:00:00,87.93,87.97,87.87,87.89,19586.0,87.2102,87.2498,87.1507,87.1705,19586.0
2025-06-12 12:05:00,87.89,87.93,87.85,87.88,17973.0,87.1705,87.2102,87.1308,87.1606,17973.0
2025-06-12 12:10:00,87.89,87.93,87.86,87.88,18009.0,87.1705,87.2102,87.1407,87.1606,18009.0
2025-06-12 12:15:00,87.88,87.89,87.82,87.86,26086.0,87.1606,87.1705,87.1011,87.1407,26086.0
2025-06-12 12:20:00,87.85,87.86,87.71,87.72,21286.0,87.1308,87.1407,86.992,87.0019,21286.0
2025-06-12 12:25:00,87.73,87.79,87.68,87.77,24997.0,87.0118,87.0713,86.9622,87.0515,24997.0
2025-06-12 12:30:00,87.76,87.81,87.69,87.77,34658.0,87.0416,87.0912,86.9721,87.0515,34658.0
2025-06-12 12:35:00,87.78,87.79,87.72,87.74,35176.0,87.0614,87.0713,87.0019,87.0217,35176.0
2025-06-12 12:40:00,87.75,87.75,87.65,87.66,18249.0,87.0316,87.0316,86.9325,86.9424,18249.0
2025-06-12 12:45:00,87.67,87.77,87.66,87.74,16852.0,86.9523,87.0515,86.9424,87.0217,16852.0
2025-06-12 12:50:00,87.73,87.79,87.7,87.79,43968.0,87.0118,87.0713,86.9821,87.0713,43968.0
2025-06-12 12:55:00,87.78,87.84,87.78,87.8,17208.0,87.0614,87.1209,87.0614,87.0812,17208.0
2025-06-12 13:00:00,87.79,87.89,87.76,87.78,25691.0,87.0713,87.1705,87.0416,87.0614,25691.0
2025-06-12 13:05:00,87.78,87.81,87.75,87.77,19380.0,87.0614,87.0912,87.0316,87.0515,19380.0
2025-06-12 13:10:00,87.78,87.81,87.77,87.8,8310.0,87.0614,87.0912,87.0515,87.0812,8310.0
2025-06-12 13:15:00,87.8,87.85,87.78,87.84,13509.0,87.0812,87.1308,87.0614,87.1209,13509.0
2025-06-12 13:20:00,87.84,87.86,87.81,87.84,11563.0,87.1209,87.1407,87.0912,87.1209,11563.0
2025-06-12 13:25:00,87.84,87.84,87.75,87.8,15061.0,87.1209,87.1209,87.0316,87.0812,15061.0
2025-06-12 13:30:00,87.81,87.91,87.8,87.88,19765.0,87.0912,87.1903,87.0812,87.1606,19765.0
2025-06-12 13:35:00,87.89,87.89,87.84,87.84,15140.0,87.1705,87.1705,87.1209,87.1209,15140.0
2025-06-12 13:40:00,87.84,87.9,87.83,87.9,10606.0,87.1209,87.1804,87.111,87.1804,10606.0
2025-06-12 13:45:00,87.9,87.91,87.85,87.91,20823.0,87.1804,87.1903,87.1308,87.1903,20823.0
2025-06-12 13:50:00,87.91,87.93,87.89,87.91,8971.0,87.1903,87.2102,87.1705,87.1903,8971.0
2025-06-12 13:55:00,87.91,87.92,87.88,87.91,16299.0,87.1903,87.2003,87.1606,87.1903,16299.0
2025-06-12 14:00:00,87.9,87.96,87.89,87.92,13915.0,87.1804,87.2399,87.1705,87.2003,13915.0
2025-06-12 14:05:00,87.92,88.0,87.92,87.98,31086.0,87.2003,87.2796,87.2003,87.2598,31086.0
2025-06-12 14:10:00,87.98,88.03,87.98,88.02,13687.0,87.2598,87.3094,87.2598,87.2994,13687.0
2025-06-12 14:15:00,88.02,88.05,88.01,88.05,11157.0,87.2994,87.3292,87.2895,87.3292,11157.0
2025-06-12 14:20:00,88.05,88.12,88.01,88.1,44309.0,87.3292,87.3986,87.2895,87.3788,44309.0
2025-06-12 14:25:00,88.1,88.19,88.1,88.18,179758.0,87.3788,87.468,87.3788,87.4581,179758.0
2025-06-12 14:30:00,88.19,88.22,88.14,88.22,107898.0,87.468,87.4978,87.4185,87.4978,107898.0
2025-06-12 14:35:00,88.22,88.31,88.22,88.31,54215.0,87.4978,87.5871,87.4978,87.5871,54215.0
2025-06-12 14:40:00,88.31,88.32,88.28,88.31,30906.0,87.5871,87.597,87.5573,87.5871,30906.0
2025-06-12 14:45:00,88.31,88.35,88.28,88.34,32421.0,87.5871,87.6267,87.5573,87.6168,32421.0
2025-06-12 14:50:00,88.34,88.4,88.31,88.37,82748.0,87.6168,87.6763,87.5871,87.6466,82748.0
2025-06-12 14:55:00,88.37,88.42,88.33,88.39,27312.0,87.6466,87.6962,87.6069,87.6664,27312.0
2025-06-12 15:00:00,88.39,88.4,88.34,88.34,30706.0,87.6664,87.6763,87.6168,87.6168,30706.0
2025-06-12 15:05:00,88.34,88.39,88.28,88.35,44463.0,87.6168,87.6664,87.5573,87.6267,44463.0
2025-06-12 15:10:00,88.34,88.39,88.33,88.39,135805.0,87.6168,87.6664,87.6069,87.6664,135805.0
2025-06-12 15:15:00,88.39,88.43,88.35,88.36,59298.0,87.6664,87.7061,87.6267,87.6367,59298.0
2025-06-12 15:20:00,88.36,88.43,88.34,88.4,38646.0,87.6367,87.7061,87.6168,87.6763,38646.0
2025-06-12 15:25:00,88.4,88.51,88.35,88.5,123249.0,87.6763,87.7854,87.6267,87.7755,123249.0
2025-06-12 15:30:00,88.49,88.52,88.37,88.37,103695.0,87.7656,87.7953,87.6466,87.6466,103695.0
2025-06-12 15:35:00,88.37,88.4,88.29,88.39,90799.0,87.6466,87.6763,87.5672,87.6664,90799.0
2025-06-12 15:40:00,88.39,88.41,88.36,88.39,44529.0,87.6664,87.6862,87.6367,87.6664,44529.0
2025-06-12 15:45:00,88.39,88.44,88.37,88.4,74923.0,87.6664,87.716,87.6466,87.6763,74923.0
2025-06-12 15:50:00,88.4,88.49,88.34,88.44,125779.0,87.6763,87.7656,87.6168,87.716,125779.0
2025-06-12 15:55:00,88.45,88.53,88.41,88.53,318431.0,87.7259,87.8053,87.6862,87.8053,318431.0
2025-06-13 09:30:00,88.21,88.5,87.76,88.44,104554.0,87.4879,87.7755,87.0416,87.716,104554.0
2025-06-13 09:35:00,88.42,88.47,88.3,88.36,30556.0,87.6962,87.7458,87.5771,87.6367,30556.0
2025-06-13 09:40:00,88.36,88.43,88.13,88.18,21365.0,87.6367,87.7061,87.4085,87.4581,21365.0
2025-06-13 09:45:00,88.17,88.38,87.99,88.02,97227.0,87.4482,87.6565,87.2697,87.2994,97227.0
2025-06-13 09:50:00,88.0,88.01,87.88,87.98,32144.0,87.2796,87.2895,87.1606,87.2598,32144.0
2025-06-13 09:55:00,87.97,88.08,87.94,87.94,19050.0,87.2498,87.3589,87.2201,87.2201,19050.0
2025-06-13 10:00:00,87.93,88.25,87.93,88.18,29255.0,87.2102,87.5276,87.2102,87.4581,29255.0
2025-06-13 10:05:00,88.19,88.35,88.19,88.29,30015.0,87.468,87.6267,87.468,87.5672,30015.0
2025-06-13 10:10:00,88.28,88.37,88.21,88.3,29209.0,87.5573,87.6466,87.4879,87.5771,29209.0
2025-06-13 10:15:00,88.31,88.45,88.26,88.39,42833.0,87.5871,87.7259,87.5375,87.6664,42833.0
2025-06-13 10:20:00,88.39,88.53,88.35,88.48,23372.0,87.6664,87.8053,87.6267,87.7557,23372.0
2025-06-13 10:25:00,88.48,88.51,88.38,88.4,18789.0,87.7557,87.7854,87.6565,87.6763,18789.0
2025-06-13 10:30:00,88.39,88.47,88.35,88.46,32268.0,87.6664,87.7458,87.6267,87.7358,32268.0
2025-06-13 10:35:00,88.45,88.61,88.42,88.59,29227.0,87.7259,87.8846,87.6962,87.8648,29227.0
2025-06-13 10:40:00,88.59,88.63,88.39,88.42,37576.0,87.8648,87.9044,87.6664,87.6962,37576.0
2025-06-13 10:45:00,88.42,88.43,88.29,88.33,44206.0,87.6962,87.7061,87.5672,87.6069,44206.0
2025-06-13 10:50:00,88.33,88.52,88.28,88.49,35904.0,87.6069,87.7953,87.5573,87.7656,35904.0
2025-06-13 10:55:00,88.5,88.54,88.46,88.52,30691.0,87.7755,87.8152,87.7358,87.7953,30691.0
2025-06-13 11:00:00,88.53,88.55,88.41,88.5,25317.0,87.8053,87.8251,87.6862,87.7755,25317.0
2025-06-13 11:05:00,88.51,88.57,88.47,88.47,19008.0,87.7854,87.8449,87.7458,87.7458,19008.0
2025-06-13 11:10:00,88.48,88.49,88.4,88.45,41327.0,87.7557,87.7656,87.6763,87.7259,41327.0
2025-06-13 11:15:00,88.45,88.49,88.41,88.48,32571.0,87.7259,87.7656,87.6862,87.7557,32571.0
2025-06-13 11:20:00,88.48,88.53,88.43,88.48,34072.0,87.7557,87.8053,87.7061,87.7557,34072.0
2025-06-13 11:25:00,88.47,88.49,88.42,88.48,39848.0,87.7458,87.7656,87.6962,87.7557,39848.0
2025-06-13 11:30:00,88.49,88.55,88.47,88.49,55022.0,87.7656,87.8251,87.7458,87.7656,55022.0
2025-06-13 11:35:00,88.5,88.5,88.43,88.45,19740.0,87.7755,87.7755,87.7061,87.7259,19740.0
2025-06-13 11:40:00,88.45,88.51,88.43,88.49,79753.0,87.7259,87.7854,87.7061,87.7656,79753.0
2025-06-13 11:45:00,88.5,88.52,88.43,88.49,40778.0,87.7755,87.7953,87.7061,87.7656,40778.0
2025-06-13 11:50:00,88.5,88.56,88.46,88.47,41078.0,87.7755,87.835,87.7358,87.7458,41078.0
2025-06-13 11:55:00,88.47,88.47,88.36,88.4,32988.0,87.7458,87.7458,87.6367,87.6763,32988.0
2025-06-13 12:00:00,88.41,88.42,88.33,88.34,22689.0,87.6862,87.6962,87.6069,87.6168,22689.0
2025-06-13 12:05:00,88.34,88.42,88.32,88.39,30181.0,87.6168,87.6962,87.597,87.6664,30181.0
2025-06-13 12:10:00,88.39,88.4,88.34,88.37,19752.0,87.6664,87.6763,87.6168,87.6466,19752.0
2025-06-13 12:15:00,88.37,88.44,88.35,88.44,21275.0,87.6466,87.716,87.6267,87.716,21275.0
2025-06-13 12:20:00,88.44,88.44,88.3,88.31,23833.0,87.716,87.716,87.5771,87.5871,23833.0
2025-06-13 12:25:00,88.31,88.32,88.19,88.2,70733.0,87.5871,87.597,87.468,87.478,70733.0
2025-06-13 12:30:00,88.21,88.31,88.19,88.29,28404.0,87.4879,87.5871,87.468,87.5672,28404.0
2025-06-13 12:35:00,88.29,88.32,88.14,88.17,27392.0,87.5672,87.597,87.4185,87.4482,27392.0
2025-06-13 12:40:00,88.17,88.22,88.15,88.2,24243.0,87.4482,87.4978,87.4284,87.478,24243.0
2025-06-13 12:45:00,88.19,88.21,88.16,88.17,24012.0,87.468,87.4879,87.4383,87.4482,24012.0
2025-06-13 12:50:00,88.17,88.28,88.16,88.28,21147.0,87.4482,87.5573,87.4383,87.5573,21147.0
2025-06-13 12:55:00,88.28,88.29,88.22,88.22,14897.0,87.5573,87.5672,87.4978,87.4978,14897.0
2025-06-13 13:00:00,88.22,88.24,88.15,88.16,22838.0,87.4978,87.5176,87.4284,87.4383,22838.0
2025-06-13 13:05:00,88.15,88.15,88.1,88.11,30185.0,87.4284,87.4284,87.3788,87.3887,30185.0
2025-06-13 13:10:00,88.1,88.12,88.04,88.04,28533.0,87.3788,87.3986,87.3193,87.3193,28533.0
2025-06-13 13:15:00,88.04,88.06,87.99,88.01,31031.0,87.3193,87.3391,87.2697,87.2895,31031.0
2025-06-13 13:20:00,88.01,88.12,87.99,88.01,34697.0,87.2895,87.3986,87.2697,87.2895,34697.0
2025-06-13 13:25:00,88.01,88.03,87.93,87.94,20334.0,87.2895,87.3094,87.2102,87.2201,20334.0
2025-06-13 13:30:00,87.95,88.02,87.93,87.97,25628.0,87.23,87.2994,87.2102,87.2498,25628.0
2025-06-13 13:35:00,87.97,87.99,87.94,87.95,14762.0,87.2498,87.2697,87.2201,87.23,14762.0
2025-06-13 13:40:00,87.95,87.97,87.87,87.91,25360.0,87.23,87.2498,87.1507,87.1903,25360.0
2025-06-13 13:45:00,87.91,87.94,87.89,87.94,19942.0,87.1903,87.2201,87.1705,87.2201,19942.0
2025-06-13 13:50:00,87.93,87.99,87.91,87.97,21587.0,87.2102,87.2697,87.1903,87.2498,21587.0
2025-06-13 13:55:00,87.97,87.97,87.92,87.92,20629.0,87.2498,87.2498,87.2003,87.2003,20629.0
2025-06-13 14:00:00,87.91,88.01,87.87,87.92,38090.0,87.1903,87.2895,87.1507,87.2003,38090.0
2025-06-13 14:05:00,87.92,87.97,87.86,87.92,41735.0,87.2003,87.2498,87.1407,87.2003,41735.0
2025-06-13 14:10:00,87.93,87.98,87.9,87.94,15815.0,87.2102,87.2598,87.1804,87.2201,15815.0
2025-06-13 14:15:00,87.94,87.97,87.84,87.95,29284.0,87.2201,87.2498,87.1209,87.23,29284.0
2025-06-13 14:20:00,87.97,87.97,87.87,87.89,17871.0,87.2498,87.2498,87.1507,87.1705,17871.0
2025-06-13 14:25:00,87.89,87.9,87.66,87.67,54758.0,87.1705,87.1804,86.9424,86.9523,54758.0
2025-06-13 14:30:00,87.67,87.71,87.53,87.57,38882.0,86.9523,86.992,86.8135,86.8531,38882.0
2025-06-13 14:35:00,87.56,87.57,87.4,87.45,34112.0,86.8432,86.8531,86.6845,86.7341,34112.0
2025-06-13 14:40:00,87.44,87.49,87.39,87.41,24759.0,86.7242,86.7738,86.6746,86.6944,24759.0
2025-06-13 14:45:00,87.41,87.55,87.41,87.48,99486.0,86.6944,86.8333,86.6944,86.7639,99486.0
2025-06-13 14:50:00,87.49,87.58,87.49,87.58,59651.0,86.7738,86.863,86.7738,86.863,59651.0
2025-06-13 14:55:00,87.57,87.57,87.48,87.52,54926.0,86.8531,86.8531,86.7639,86.8035,54926.0
2025-06-13 15:00:00,87.51,87.55,87.41,87.51,38507.0,86.7936,86.8333,86.6944,86.7936,38507.0
2025-06-13 15:05:00,87.51,87.51,87.41,87.48,40121.0,86.7936,86.7936,86.6944,86.7639,40121.0
2025-06-13 15:10:00,87.48,87.56,87.45,87.53,47484.0,86.7639,86.8432,86.7341,86.8135,47484.0
2025-06-13 15:15:00,87.53,87.53,87.38,87.42,39296.0,86.8135,86.8135,86.6647,86.7044,39296.0
2025-06-13 15:20:00,87.42,87.48,87.37,87.39,46054.0,86.7044,86.7639,86.6548,86.6746,46054.0
2025-06-13 15:25:00,87.39,87.4,87.35,87.36,41107.0,86.6746,86.6845,86.6349,86.6448,41107.0
2025-06-13 15:30:00,87.36,87.41,87.25,87.29,107122.0,86.6448,86.6944,86.5357,86.5754,107122.0
2025-06-13 15:35:00,87.29,87.43,87.28,87.31,49301.0,86.5754,86.7143,86.5655,86.5953,49301.0
2025-06-13 15:40:00,87.31,87.41,87.27,87.28,71833.0,86.5953,86.6944,86.5556,86.5655,71833.0
2025-06-13 15:45:00,87.28,87.34,87.18,87.25,123699.0,86.5655,86.625,86.4663,86.5357,123699.0
2025-06-13 15:50:00,87.25,87.3,87.07,87.11,177112.0,86.5357,86.5853,86.3572,86.3969,177112.0
2025-06-13 15:55:00,87.1,87.28,87.09,87.25,555735.0,86.387,86.5655,86.3771,86.5357,555735.0
2025-06-16 09:30:00,88.21,88.33,87.83,88.23,184167.0,87.4879,87.6069,87.111,87.5077,184167.0
2025-06-16 09:35:00,88.25,88.55,88.21,88.31,77225.0,87.5276,87.8251,87.4879,87.5871,77225.0
2025-06-16 09:40:00,88.27,88.38,88.1,88.19,76497.0,87.5474,87.6565,87.3788,87.468,76497.0
2025-06-16 09:45:00,88.18,88.58,88.15,88.47,109638.0,87.4581,87.8549,87.4284,87.7458,109638.0
2025-06-16 09:50:00,88.47,88.76,88.37,88.72,173789.0,87.7458,88.0334,87.6466,87.9937,173789.0
2025-06-16 09:55:00,88.7,88.71,88.57,88.64,177834.0,87.9739,87.9838,87.8449,87.9144,177834.0
2025-06-16 10:00:00,88.64,88.77,88.57,88.76,45119.0,87.9144,88.0433,87.8449,88.0334,45119.0
2025-06-16 10:05:00,88.74,88.77,88.54,88.66,47908.0,88.0135,88.0433,87.8152,87.9342,47908.0
2025-06-16 10:10:00,88.64,88.67,88.45,88.5,45955.0,87.9144,87.9441,87.7259,87.7755,45955.0
2025-06-16 10:15:00,88.5,88.63,88.44,88.59,44957.0,87.7755,87.9044,87.716,87.8648,44957.0
2025-06-16 10:20:00,88.59,88.62,88.47,88.51,68081.0,87.8648,87.8945,87.7458,87.7854,68081.0
2025-06-16 10:25:00,88.5,88.58,88.45,88.55,141352.0,87.7755,87.8549,87.7259,87.8251,141352.0
2025-06-16 10:30:00,88.56,88.75,88.54,88.62,75462.0,87.835,88.0235,87.8152,87.8945,75462.0
2025-06-16 10:35:00,88.63,88.66,88.54,88.58,35861.0,87.9044,87.9342,87.8152,87.8549,35861.0
2025-06-16 10:40:00,88.59,88.68,88.55,88.65,28232.0,87.8648,87.954,87.8251,87.9243,28232.0
2025-06-16 10:45:00,88.64,88.69,88.54,88.56,45022.0,87.9144,87.964,87.8152,87.835,45022.0
2025-06-16 10:50:00,88.56,88.62,88.5,88.6,35438.0,87.835,87.8945,87.7755,87.8747,35438.0
2025-06-16 10:55:00,88.61,88.64,88.45,88.46,59957.0,87.8846,87.9144,87.7259,87.7358,59957.0
2025-06-16 11:00:00,88.46,88.48,88.23,88.26,67787.0,87.7358,87.7557,87.5077,87.5375,67787.0
2025-06-16 11:05:00,88.26,88.26,88.03,88.06,52295.0,87.5375,87.5375,87.3094,87.3391,52295.0
2025-06-16 11:10:00,88.06,88.1,87.98,88.09,51986.0,87.3391,87.3788,87.2598,87.3689,51986.0
2025-06-16 11:15:00,88.09,88.18,88.09,88.11,50800.0,87.3689,87.4581,87.3689,87.3887,50800.0
2025-06-16 11:20:00,88.12,88.16,88.06,88.07,35100.0,87.3986,87.4383,87.3391,87.349,35100.0
2025-06-16 11:25:00,88.08,88.09,87.93,88.0,29950.0,87.3589,87.3689,87.2102,87.2796,29950.0
2025-06-16 11:30:00,88.01,88.01,87.86,87.86,29842.0,87.2895,87.2895,87.1407,87.1407,29842.0
2025-06-16 11:35:00,87.86,87.95,87.85,87.92,28145.0,87.1407,87.23,87.1308,87.2003,28145.0
2025-06-16 11:40:00,87.94,88.01,87.91,87.94,24249.0,87.2201,87.2895,87.1903,87.2201,24249.0
2025-06-16 11:45:00,87.94,88.02,87.93,87.99,76638.0,87.2201,87.2994,87.2102,87.2697,76638.0
2025-06-16 11:50:00,87.99,88.01,87.9,87.96,148295.0,87.2697,87.2895,87.1804,87.2399,148295.0
2025-06-16 11:55:00,87.96,87.97,87.87,87.92,30969.0,87.2399,87.2498,87.1507,87.2003,30969.0
2025-06-16 12:00:00,87.93,88.0,87.93,87.95,36459.0,87.2102,87.2796,87.2102,87.23,36459.0
2025-06-16 12:05:00,87.96,87.97,87.85,87.86,23337.0,87.2399,87.2498,87.1308,87.1407,23337.0
2025-06-16 12:10:00,87.87,88.03,87.87,88.01,40038.0,87.1507,87.3094,87.1507,87.2895,40038.0
2025-06-16 12:15:00,88.0,88.1,87.97,88.05,31488.0,87.2796,87.3788,87.2498,87.3292,31488.0
2025-06-16 12:20:00,88.04,88.15,88.04,88.14,20966.0,87.3193,87.4284,87.3193,87.4185,20966.0
2025-06-16 12:25:00,88.13,88.13,88.02,88.05,23443.0,87.4085,87.4085,87.2994,87.3292,23443.0
2025-06-16 12:30:00,88.06,88.12,88.03,88.03,63855.0,87.3391,87.3986,87.3094,87.3094,63855.0
2025-06-16 12:35:00,88.03,88.07,88.01,88.06,17076.0,87.3094,87.349,87.2895,87.3391,17076.0
2025-06-16 12:40:00,88.06,88.09,88.01,88.02,13818.0,87.3391,87.3689,87.2895,87.2994,13818.0
2025-06-16 12:45:00,88.01,88.09,88.01,88.07,14358.0,87.2895,87.3689,87.2895,87.349,14358.0
2025-06-16 12:50:00,88.08,88.09,88.04,88.05,15432.0,87.3589,87.3689,87.3193,87.3292,15432.0
2025-06-16 12:55:00,88.06,88.06,87.91,87.95,27255.0,87.3391,87.3391,87.1903,87.23,27255.0
2025-06-16 13:00:00,87.95,87.96,87.89,87.91,16909.0,87.23,87.2399,87.1705,87.1903,16909.0
2025-06-16 13:05:00,87.9,87.9,87.85,87.89,17021.0,87.1804,87.1804,87.1308,87.1705,17021.0
2025-06-16 13:10:00,87.89,87.91,87.84,87.86,20886.0,87.1705,87.1903,87.1209,87.1407,20886.0
2025-06-16 13:15:00,87.86,87.87,87.8,87.87,24396.0,87.1407,87.1507,87.0812,87.1507,24396.0
2025-06-16 13:20:00,87.87,87.88,87.8,87.84,20840.0,87.1507,87.1606,87.0812,87.1209,20840.0
2025-06-16 13:25:00,87.84,87.96,87.83,87.95,25687.0,87.1209,87.2399,87.111,87.23,25687.0
2025-06-16 13:30:00,87.95,88.02,87.95,88.01,24632.0,87.23,87.2994,87.23,87.2895,24632.0
2025-06-16 13:35:00,88.01,88.01,87.95,87.98,17411.0,87.2895,87.2895,87.23,87.2598,17411.0
2025-06-16 13:40:00,87.99,88.01,87.95,87.98,14264.0,87.2697,87.2895,87.23,87.2598,14264.0
2025-06-16 13:45:00,87.99,87.99,87.88,87.88,14697.0,87.2697,87.2697,87.1606,87.1606,14697.0
2025-06-16 13:50:00,87.88,87.89,87.85,87.86,16969.0,87.1606,87.1705,87.1308,87.1407,16969.0
2025-06-16 13:55:00,87.86,87.89,87.82,87.86,36003.0,87.1407,87.1705,87.1011,87.1407,36003.0
2025-06-16 14:00:00,87.87,87.88,87.79,87.87,18309.0,87.1507,87.1606,87.0713,87.1507,18309.0
2025-06-16 14:05:00,87.87,87.9,87.8,87.83,33556.0,87.1507,87.1804,87.0812,87.111,33556.0
2025-06-16 14:10:00,87.83,87.87,87.8,87.87,153903.0,87.111,87.1507,87.0812,87.1507,153903.0
2025-06-16 14:15:00,87.86,87.87,87.74,87.75,27158.0,87.1407,87.1507,87.0217,87.0316,27158.0
2025-06-16 14:20:00,87.76,87.82,87.75,87.81,20698.0,87.0416,87.1011,87.0316,87.0912,20698.0
2025-06-16 14:25:00,87.81,87.83,87.75,87.76,21455.0,87.0912,87.111,87.0316,87.0416,21455.0
2025-06-16 14:30:00,87.76,87.82,87.75,87.78,26794.0,87.0416,87.1011,87.0316,87.0614,26794.0
2025-06-16 14:35:00,87.79,87.79,87.7,87.72,18929.0,87.0713,87.0713,86.9821,87.0019,18929.0
2025-06-16 14:40:00,87.72,87.74,87.67,87.67,67283.0,87.0019,87.0217,86.9523,86.9523,67283.0
2025-06-16 14:45:00,87.67,87.68,87.63,87.63,28755.0,86.9523,86.9622,86.9126,86.9126,28755.0
2025-06-16 14:50:00,87.63,87.75,87.62,87.75,32875.0,86.9126,87.0316,86.9027,87.0316,32875.0
2025-06-16 14:55:00,87.75,87.8,87.72,87.77,103950.0,87.0316,87.0812,87.0019,87.0515,103950.0
2025-06-16 15:00:00,87.77,87.81,87.73,87.76,55937.0,87.0515,87.0912,87.0118,87.0416,55937.0
2025-06-16 15:05:00,87.78,87.8,87.74,87.8,62902.0,87.0614,87.0812,87.0217,87.0812,62902.0
2025-06-16 15:10:00,87.8,87.8,87.7,87.71,75225.0,87.0812,87.0812,86.9821,86.992,75225.0
2025-06-16 15:15:00,87.7,87.72,87.58,87.59,51406.0,86.9821,87.0019,86.863,86.873,51406.0
2025-06-16 15:20:00,87.58,87.72,87.58,87.66,51771.0,86.863,87.0019,86.863,86.9424,51771.0
2025-06-16 15:25:00,87.66,87.78,87.66,87.72,43237.0,86.9424,87.0614,86.9424,87.0019,43237.0
2025-06-16 15:30:00,87.71,87.82,87.69,87.81,55172.0,86.992,87.1011,86.9721,87.0912,55172.0
2025-06-16 15:35:00,87.8,87.84,87.79,87.81,60501.0,87.0812,87.1209,87.0713,87.0912,60501.0
2025-06-16 15:40:00,87.81,87.89,87.77,87.89,66288.0,87.0912,87.1705,87.0515,87.1705,66288.0
2025-06-16 15:45:00,87.89,87.9,87.82,87.82,76046.0,87.1705,87.1804,87.1011,87.1011,76046.0
2025-06-16 15:50:00,87.82,87.94,87.73,87.94,389144.0,87.1011,87.2201,87.0118,87.2201,389144.0
2025-06-16 15:55:00,87.94,88.09,87.86,87.94,721076.0,87.2201,87.3689,87.1407,87.2201,721076.0
2025-06-17 09:30:00,88.11,88.14,87.06,87.12,176730.0,87.3887,87.4185,86.3473,86.4068,176730.0
2025-06-17 09:35:00,87.12,87.4,86.94,87.38,64210.0,86.4068,86.6845,86.2283,86.6647,64210.0
2025-06-17 09:40:00,87.35,87.43,87.1,87.36,30690.0,86.6349,86.7143,86.387,86.6448,30690.0
2025-06-17 09:45:00,87.36,87.44,87.09,87.11,52797.0,86.6448,86.7242,86.3771,86.3969,52797.0
2025-06-17 09:50:00,87.11,87.25,86.98,86.99,40681.0,86.3969,86.5357,86.268,86.2779,40681.0
2025-06-17 09:55:00,86.98,87.2,86.97,87.16,43611.0,86.268,86.4862,86.258,86.4465,43611.0
2025-06-17 10:00:00,87.15,87.17,86.89,86.94,29764.0,86.4366,86.4564,86.1787,86.2283,29764.0
2025-06-17 10:05:00,86.91,87.0,86.86,86.94,22297.0,86.1985,86.2878,86.1489,86.2283,22297.0
2025-06-17 10:10:00,86.97,86.97,86.82,86.84,59466.0,86.258,86.258,86.1093,86.1291,59466.0
2025-06-17 10:15:00,86.84,86.85,86.72,86.79,34869.0,86.1291,86.139,86.0101,86.0795,34869.0
2025-06-17 10:20:00,86.8,86.87,86.7,86.73,22648.0,86.0894,86.1589,85.9902,86.02,22648.0
2025-06-17 10:25:00,86.72,86.83,86.68,86.82,49195.0,86.0101,86.1192,85.9704,86.1093,49195.0
2025-06-17 10:30:00,86.83,86.87,86.74,86.78,33926.0,86.1192,86.1589,86.0299,86.0696,33926.0
2025-06-17 10:35:00,86.77,86.83,86.75,86.78,26698.0,86.0597,86.1192,86.0398,86.0696,26698.0
2025-06-17 10:40:00,86.79,86.85,86.76,86.79,34756.0,86.0795,86.139,86.0498,86.0795,34756.0
2025-06-17 10:45:00,86.8,86.82,86.69,86.79,56316.0,86.0894,86.1093,85.9803,86.0795,56316.0
2025-06-17 10:50:00,86.81,86.88,86.79,86.86,23724.0,86.0993,86.1688,86.0795,86.1489,23724.0
2025-06-17 10:55:00,86.85,86.89,86.8,86.81,30321.0,86.139,86.1787,86.0894,86.0993,30321.0
2025-06-17 11:00:00,86.8,86.84,86.76,86.81,41413.0,86.0894,86.1291,86.0498,86.0993,41413.0
2025-06-17 11:05:00,86.81,86.88,86.78,86.84,29399.0,86.0993,86.1688,86.0696,86.1291,29399.0
2025-06-17 11:10:00,86.84,86.94,86.84,86.93,13626.0,86.1291,86.2283,86.1291,86.2184,13626.0
2025-06-17 11:15:00,86.93,86.93,86.78,86.9,57435.0,86.2184,86.2184,86.0696,86.1886,57435.0
2025-06-17 11:20:00,86.89,86.89,86.78,86.79,20127.0,86.1787,86.1787,86.0696,86.0795,20127.0
2025-06-17 11:25:00,86.78,86.81,86.7,86.75,46663.0,86.0696,86.0993,85.9902,86.0398,46663.0
2025-06-17 11:30:00,86.75,86.8,86.68,86.8,37395.0,86.0398,86.0894,85.9704,86.0894,37395.0
2025-06-17 11:35:00,86.79,86.89,86.76,86.85,27898.0,86.0795,86.1787,86.0498,86.139,27898.0
2025-06-17 11:40:00,86.85,86.87,86.81,86.83,21352.0,86.139,86.1589,86.0993,86.1192,21352.0
2025-06-17 11:45:00,86.83,86.85,86.76,86.79,20190.0,86.1192,86.139,86.0498,86.0795,20190.0
2025-06-17 11:50:00,86.8,86.86,86.78,86.84,18916.0,86.0894,86.1489,86.0696,86.1291,18916.0
2025-06-17 11:55:00,86.84,86.84,86.72,86.72,25540.0,86.1291,86.1291,86.0101,86.0101,25540.0
2025-06-17 12:00:00,86.72,86.98,86.72,86.98,29576.0,86.0101,86.268,86.0101,86.268,29576.0
2025-06-17 12:05:00,86.96,86.98,86.88,86.9,19148.0,86.2481,86.268,86.1688,86.1886,19148.0
2025-06-17 12:10:00,86.92,86.99,86.91,86.98,24236.0,86.2084,86.2779,86.1985,86.268,24236.0
2025-06-17 12:15:00,86.99,87.01,86.9,86.94,46769.0,86.2779,86.2977,86.1886,86.2283,46769.0
2025-06-17 12:20:00,86.94,86.96,86.89,86.92,18976.0,86.2283,86.2481,86.1787,86.2084,18976.0
2025-06-17 12:25:00,86.93,86.97,86.88,86.89,18082.0,86.2184,86.258,86.1688,86.1787,18082.0
2025-06-17 12:30:00,86.88,86.95,86.86,86.9,39280.0,86.1688,86.2382,86.1489,86.1886,39280.0
2025-06-17 12:35:00,86.91,86.93,86.85,86.87,16615.0,86.1985,86.2184,86.139,86.1589,16615.0
2025-06-17 12:40:00,86.87,86.9,86.77,86.79,22777.0,86.1589,86.1886,86.0597,86.0795,22777.0
2025-06-17 12:45:00,86.78,86.81,86.71,86.76,17156.0,86.0696,86.0993,86.0002,86.0498,17156.0
2025-06-17 12:50:00,86.76,86.78,86.72,86.76,20316.0,86.0498,86.0696,86.0101,86.0498,20316.0
2025-06-17 12:55:00,86.76,86.77,86.68,86.7,36954.0,86.0498,86.0597,85.9704,85.9902,36954.0
2025-06-17 13:00:00,86.69,86.77,86.68,86.74,32448.0,85.9803,86.0597,85.9704,86.0299,32448.0
2025-06-17 13:05:00,86.73,86.75,86.69,86.75,15899.0,86.02,86.0398,85.9803,86.0398,15899.0
2025-06-17 13:10:00,86.75,86.81,86.61,86.62,32167.0,86.0398,86.0993,85.901,85.9109,32167.0
2025-06-17 13:15:00,86.61,86.66,86.57,86.58,36131.0,85.901,85.9506,85.8613,85.8712,36131.0
2025-06-17 13:20:00,86.56,86.58,86.53,86.55,19601.0,85.8514,85.8712,85.8216,85.8415,19601.0
2025-06-17 13:25:00,86.54,86.57,86.52,86.53,16597.0,85.8316,85.8613,85.8117,85.8216,16597.0
2025-06-17 13:30:00,86.52,86.72,86.5,86.71,14588.0,85.8117,86.0101,85.7919,86.0002,14588.0
2025-06-17 13:35:00,86.71,86.75,86.61,86.62,17639.0,86.0002,86.0398,85.901,85.9109,17639.0
2025-06-17 13:40:00,86.61,86.62,86.52,86.54,16084.0,85.901,85.9109,85.8117,85.8316,16084.0
2025-06-17 13:45:00,86.53,86.56,86.47,86.56,53196.0,85.8216,85.8514,85.7621,85.8514,53196.0
2025-06-17 13:50:00,86.55,86.59,86.53,86.58,42605.0,85.8415,85.8811,85.8216,85.8712,42605.0
2025-06-17 13:55:00,86.6,86.66,86.58,86.62,56775.0,85.8911,85.9506,85.8712,85.9109,56775.0
2025-06-17 14:00:00,86.6,86.6,86.37,86.39,99787.0,85.8911,85.8911,85.6629,85.6828,99787.0
2025-06-17 14:05:00,86.42,86.46,86.39,86.43,22758.0,85.7125,85.7522,85.6828,85.7225,22758.0
2025-06-17 14:10:00,86.44,86.48,86.38,86.4,27470.0,85.7324,85.772,85.6729,85.6927,27470.0
2025-06-17 14:15:00,86.4,86.41,86.31,86.33,32011.0,85.6927,85.7026,85.6034,85.6233,32011.0
2025-06-17 14:20:00,86.33,86.36,86.3,86.3,33949.0,85.6233,85.653,85.5935,85.5935,33949.0
2025-06-17 14:25:00,86.3,86.3,86.19,86.26,29469.0,85.5935,85.5935,85.4844,85.5538,29469.0
2025-06-17 14:30:00,86.27,86.29,86.22,86.29,22890.0,85.5638,85.5836,85.5142,85.5836,22890.0
2025-06-17 14:35:00,86.29,86.32,86.15,86.18,35429.0,85.5836,85.6134,85.4447,85.4745,35429.0
2025-06-17 14:40:00,86.17,86.17,86.1,86.16,47608.0,85.4646,85.4646,85.3952,85.4547,47608.0
2025-06-17 14:45:00,86.15,86.19,86.05,86.1,41858.0,85.4447,85.4844,85.3456,85.3952,41858.0
2025-06-17 14:50:00,86.1,86.13,85.99,86.03,76216.0,85.3952,85.4249,85.2861,85.3257,76216.0
2025-06-17 14:55:00,86.06,86.13,86.03,86.12,32931.0,85.3555,85.4249,85.3257,85.415,32931.0
2025-06-17 15:00:00,86.12,86.13,85.98,86.0,31371.0,85.415,85.4249,85.2761,85.296,31371.0
2025-06-17 15:05:00,85.98,86.04,85.96,86.02,23672.0,85.2761,85.3356,85.2563,85.3158,23672.0
2025-06-17 15:10:00,86.02,86.12,86.0,86.05,43645.0,85.3158,85.415,85.296,85.3456,43645.0
2025-06-17 15:15:00,86.05,86.12,86.04,86.05,46536.0,85.3456,85.415,85.3356,85.3456,46536.0
2025-06-17 15:20:00,86.04,86.14,86.02,86.13,49517.0,85.3356,85.4348,85.3158,85.4249,49517.0
2025-06-17 15:25:00,86.14,86.23,86.1,86.23,50565.0,85.4348,85.5241,85.3952,85.5241,50565.0
2025-06-17 15:30:00,86.22,86.24,86.12,86.24,59830.0,85.5142,85.534,85.415,85.534,59830.0
2025-06-17 15:35:00,86.24,86.29,86.16,86.18,103166.0,85.534,85.5836,85.4547,85.4745,103166.0
2025-06-17 15:40:00,86.18,86.19,86.09,86.16,62821.0,85.4745,85.4844,85.3852,85.4547,62821.0
2025-06-17 15:45:00,86.16,86.25,86.14,86.2,63945.0,85.4547,85.5439,85.4348,85.4943,63945.0
2025-06-17 15:50:00,86.19,86.26,86.09,86.13,163779.0,85.4844,85.5538,85.3852,85.4249,163779.0
2025-06-17 15:55:00,86.12,86.3,86.09,86.2,480727.0,85.415,85.5935,85.3852,85.4943,480727.0
2025-06-18 09:30:00,86.31,86.38,85.78,86.28,148619.0,85.6034,85.6729,85.0778,85.5737,148619.0
2025-06-18 09:35:00,86.24,86.4,86.17,86.17,60360.0,85.534,85.6927,85.4646,85.4646,60360.0
2025-06-18 09:40:00,86.24,86.24,85.84,85.87,32580.0,85.534,85.534,85.1373,85.167,32580.0
2025-06-18 09:45:00,85.89,85.92,85.76,85.81,34043.0,85.1869,85.2166,85.0579,85.1075,34043.0
2025-06-18 09:50:00,85.8,85.94,85.77,85.9,29951.0,85.0976,85.2365,85.0679,85.1968,29951.0
2025-06-18 09:55:00,85.93,85.93,85.8,85.8,24524.0,85.2265,85.2265,85.0976,85.0976,24524.0
2025-06-18 10:00:00,85.8,85.93,85.75,85.8,40679.0,85.0976,85.2265,85.048,85.0976,40679.0
2025-06-18 10:05:00,85.81,85.85,85.66,85.74,23011.0,85.1075,85.1472,84.9588,85.0381,23011.0
2025-06-18 10:10:00,85.72,85.9,85.71,85.9,23440.0,85.0183,85.1968,85.0084,85.1968,23440.0
2025-06-18 10:15:00,85.9,85.97,85.86,85.91,50747.0,85.1968,85.2662,85.1571,85.2067,50747.0
2025-06-18 10:20:00,85.91,85.94,85.82,85.88,32116.0,85.2067,85.2365,85.1174,85.177,32116.0
2025-06-18 10:25:00,85.91,85.99,85.85,85.94,71573.0,85.2067,85.2861,85.1472,85.2365,71573.0
2025-06-18 10:30:00,85.94,85.97,85.84,85.87,35129.0,85.2365,85.2662,85.1373,85.167,35129.0
2025-06-18 10:35:00,85.86,86.06,85.85,86.04,20320.0,85.1571,85.3555,85.1472,85.3356,20320.0
2025-06-18 10:40:00,86.06,86.06,85.98,85.99,20580.0,85.3555,85.3555,85.2761,85.2861,20580.0
2025-06-18 10:45:00,86.0,86.04,85.96,86.03,33294.0,85.296,85.3356,85.2563,85.3257,33294.0
2025-06-18 10:50:00,86.03,86.1,85.97,86.08,109000.0,85.3257,85.3952,85.2662,85.3753,109000.0
2025-06-18 10:55:00,86.08,86.09,86.03,86.06,33975.0,85.3753,85.3852,85.3257,85.3555,33975.0
2025-06-18 11:00:00,86.04,86.16,86.04,86.12,46472.0,85.3356,85.4547,85.3356,85.415,46472.0
2025-06-18 11:05:00,86.11,86.19,86.03,86.17,186268.0,85.4051,85.4844,85.3257,85.4646,186268.0
2025-06-18 11:10:00,86.17,86.21,86.12,86.17,60538.0,85.4646,85.5043,85.415,85.4646,60538.0
2025-06-18 11:15:00,86.17,86.28,86.17,86.19,32026.0,85.4646,85.5737,85.4646,85.4844,32026.0
2025-06-18 11:20:00,86.18,86.33,86.14,86.33,148586.0,85.4745,85.6233,85.4348,85.6233,148586.0
2025-06-18 11:25:00,86.32,86.34,86.21,86.24,71604.0,85.6134,85.6332,85.5043,85.534,71604.0
2025-06-18 11:30:00,86.21,86.25,86.16,86.25,80650.0,85.5043,85.5439,85.4547,85.5439,80650.0
2025-06-18 11:35:00,86.25,86.25,86.14,86.17,38845.0,85.5439,85.5439,85.4348,85.4646,38845.0
2025-06-18 11:40:00,86.17,86.22,86.08,86.12,45809.0,85.4646,85.5142,85.3753,85.415,45809.0
2025-06-18 11:45:00,86.14,86.14,86.09,86.1,31363.0,85.4348,85.4348,85.3852,85.3952,31363.0
2025-06-18 11:50:00,86.1,86.17,86.09,86.14,101763.0,85.3952,85.4646,85.3852,85.4348,101763.0
2025-06-18 11:55:00,86.14,86.19,86.05,86.07,90138.0,85.4348,85.4844,85.3456,85.3654,90138.0
2025-06-18 12:00:00,86.06,86.16,86.05,86.14,11138.0,85.3555,85.4547,85.3456,85.4348,11138.0
2025-06-18 12:05:00,86.13,86.16,86.09,86.14,9247.0,85.4249,85.4547,85.3852,85.4348,9247.0
2025-06-18 12:10:00,86.14,86.15,86.09,86.1,16949.0,85.4348,85.4447,85.3852,85.3952,16949.0
2025-06-18 12:15:00,86.11,86.11,85.98,85.98,24825.0,85.4051,85.4051,85.2761,85.2761,24825.0
2025-06-18 12:20:00,85.98,86.01,85.96,85.98,48460.0,85.2761,85.3059,85.2563,85.2761,48460.0
2025-06-18 12:25:00,85.99,86.0,85.95,85.98,10898.0,85.2861,85.296,85.2464,85.2761,10898.0
2025-06-18 12:30:00,85.98,85.99,85.93,85.96,8768.0,85.2761,85.2861,85.2265,85.2563,8768.0
2025-06-18 12:35:00,85.96,85.98,85.93,85.93,9076.0,85.2563,85.2761,85.2265,85.2265,9076.0
2025-06-18 12:40:00,85.94,85.95,85.85,85.86,17746.0,85.2365,85.2464,85.1472,85.1571,17746.0
2025-06-18 12:45:00,85.86,85.86,85.74,85.75,21986.0,85.1571,85.1571,85.0381,85.048,21986.0
2025-06-18 12:50:00,85.74,85.89,85.74,85.81,20815.0,85.0381,85.1869,85.0381,85.1075,20815.0
2025-06-18 12:55:00,85.81,85.84,85.78,85.79,21191.0,85.1075,85.1373,85.0778,85.0877,21191.0
2025-06-18 13:00:00,85.78,85.8,85.71,85.71,39316.0,85.0778,85.0976,85.0084,85.0084,39316.0
2025-06-18 13:05:00,85.72,85.76,85.64,85.69,22144.0,85.0183,85.0579,84.9389,84.9885,22144.0
2025-06-18 13:10:00,85.68,85.69,85.63,85.68,19603.0,84.9786,84.9885,84.929,84.9786,19603.0
2025-06-18 13:15:00,85.68,85.71,85.67,85.69,14956.0,84.9786,85.0084,84.9687,84.9885,14956.0
2025-06-18 13:20:00,85.69,85.71,85.68,85.7,11909.0,84.9885,85.0084,84.9786,84.9984,11909.0
2025-06-18 13:25:00,85.7,85.71,85.67,85.69,16269.0,84.9984,85.0084,84.9687,84.9885,16269.0
2025-06-18 13:30:00,85.69,85.69,85.56,85.59,29040.0,84.9885,84.9885,84.8596,84.8893,29040.0
2025-06-18 13:35:00,85.59,85.68,85.57,85.66,15415.0,84.8893,84.9786,84.8695,84.9588,15415.0
2025-06-18 13:40:00,85.65,85.68,85.64,85.66,20166.0,84.9488,84.9786,84.9389,84.9588,20166.0
2025-06-18 13:45:00,85.67,85.78,85.64,85.73,33140.0,84.9687,85.0778,84.9389,85.0282,33140.0
2025-06-18 13:50:00,85.73,85.82,85.72,85.81,29331.0,85.0282,85.1174,85.0183,85.1075,29331.0
2025-06-18 13:55:00,85.81,85.87,85.78,85.82,53514.0,85.1075,85.167,85.0778,85.1174,53514.0
2025-06-18 14:00:00,85.84,86.0,85.61,85.62,45515.0,85.1373,85.296,84.9092,84.9191,45515.0
2025-06-18 14:05:00,85.6,85.71,85.6,85.7,27724.0,84.8993,85.0084,84.8993,84.9984,27724.0
2025-06-18 14:10:00,85.7,85.73,85.64,85.72,15804.0,84.9984,85.0282,84.9389,85.0183,15804.0
2025-06-18 14:15:00,85.72,85.75,85.65,85.66,25503.0,85.0183,85.048,84.9488,84.9588,25503.0
2025-06-18 14:20:00,85.65,85.66,85.6,85.65,22784.0,84.9488,84.9588,84.8993,84.9488,22784.0
2025-06-18 14:25:00,85.65,85.7,85.62,85.65,31979.0,84.9488,84.9984,84.9191,84.9488,31979.0
2025-06-18 14:30:00,85.65,85.76,85.63,85.75,33273.0,84.9488,85.0579,84.929,85.048,33273.0
2025-06-18 14:35:00,85.76,85.76,85.64,85.7,32385.0,85.0579,85.0579,84.9389,84.9984,32385.0
2025-06-18 14:40:00,85.71,85.83,85.7,85.78,39919.0,85.0084,85.1274,84.9984,85.0778,39919.0
2025-06-18 14:45:00,85.77,85.77,85.66,85.66,31953.0,85.0679,85.0679,84.9588,84.9588,31953.0
2025-06-18 14:50:00,85.66,85.71,85.6,85.65,28524.0,84.9588,85.0084,84.8993,84.9488,28524.0
2025-06-18 14:55:00,85.63,85.63,85.46,85.51,35620.0,84.929,84.929,84.7604,84.81,35620.0
2025-06-18 15:00:00,85.5,85.67,85.45,85.63,94806.0,84.8001,84.9687,84.7505,84.929,94806.0
2025-06-18 15:05:00,85.64,85.66,85.48,85.49,23089.0,84.9389,84.9588,84.7802,84.7902,23089.0
2025-06-18 15:10:00,85.49,85.59,85.41,85.54,52798.0,84.7902,84.8893,84.7108,84.8397,52798.0
2025-06-18 15:15:00,85.54,85.58,85.48,85.56,58303.0,84.8397,84.8794,84.7802,84.8596,58303.0
2025-06-18 15:20:00,85.56,85.81,85.56,85.76,235811.0,84.8596,85.1075,84.8596,85.0579,235811.0
2025-06-18 15:25:00,85.75,85.83,85.53,85.55,266059.0,85.048,85.1274,84.8298,84.8497,266059.0
2025-06-18 15:30:00,85.54,85.7,85.52,85.67,60844.0,84.8397,84.9984,84.8199,84.9687,60844.0
2025-06-18 15:35:00,85.67,85.76,85.65,85.69,184596.0,84.9687,85.0579,84.9488,84.9885,184596.0
2025-06-18 15:40:00,85.68,85.78,85.66,85.78,93821.0,84.9786,85.0778,84.9588,85.0778,93821.0
2025-06-18 15:45:00,85.78,85.85,85.74,85.76,162962.0,85.0778,85.1472,85.0381,85.0579,162962.0
2025-06-18 15:50:00,85.75,85.8,85.64,85.66,202810.0,85.048,85.0976,84.9389,84.9588,202810.0
2025-06-18 15:55:00,85.66,85.88,85.64,85.73,758481.0,84.9588,85.177,84.9389,85.0282,758481.0
2025-06-20 09:30:00,86.14,86.38,85.95,86.26,682907.0,85.4348,85.6729,85.2464,85.5538,682907.0
2025-06-20 09:35:00,86.26,86.39,86.08,86.26,74274.0,85.5538,85.6828,85.3753,85.5538,74274.0
2025-06-20 09:40:00,86.26,86.34,85.91,85.93,19413.0,85.5538,85.6332,85.2067,85.2265,19413.0
2025-06-20 09:45:00,85.95,86.03,85.83,85.94,74248.0,85.2464,85.3257,85.1274,85.2365,74248.0
2025-06-20 09:50:00,85.92,86.08,85.85,86.03,87248.0,85.2166,85.3753,85.1472,85.3257,87248.0
2025-06-20 09:55:00,86.03,86.16,85.88,85.97,169990.0,85.3257,85.4547,85.177,85.2662,169990.0
2025-06-20 10:00:00,86.01,86.13,85.73,86.1,58814.0,85.3059,85.4249,85.0282,85.3952,58814.0
2025-06-20 10:05:00,86.09,86.12,86.02,86.1,40586.0,85.3852,85.415,85.3158,85.3952,40586.0
2025-06-20 10:10:00,86.11,86.26,86.09,86.23,51163.0,85.4051,85.5538,85.3852,85.5241,51163.0
2025-06-20 10:15:00,86.2,86.31,86.15,86.27,34252.0,85.4943,85.6034,85.4447,85.5638,34252.0
2025-06-20 10:20:00,86.29,86.35,86.19,86.19,50679.0,85.5836,85.6431,85.4844,85.4844,50679.0
2025-06-20 10:25:00,86.19,86.27,86.12,86.2,49387.0,85.4844,85.5638,85.415,85.4943,49387.0
2025-06-20 10:30:00,86.2,86.25,86.12,86.15,184717.0,85.4943,85.5439,85.415,85.4447,184717.0
2025-06-20 10:35:00,86.13,86.15,86.05,86.15,32545.0,85.4249,85.4447,85.3456,85.4447,32545.0
2025-06-20 10:40:00,86.15,86.18,86.0,86.13,32186.0,85.4447,85.4745,85.296,85.4249,32186.0
2025-06-20 10:45:00,86.11,86.17,85.99,86.08,106267.0,85.4051,85.4646,85.2861,85.3753,106267.0
2025-06-20 10:50:00,86.06,86.13,85.97,86.12,43289.0,85.3555,85.4249,85.2662,85.415,43289.0
2025-06-20 10:55:00,86.1,86.17,86.09,86.13,29762.0,85.3952,85.4646,85.3852,85.4249,29762.0
2025-06-20 11:00:00,86.13,86.18,86.09,86.13,37378.0,85.4249,85.4745,85.3852,85.4249,37378.0
2025-06-20 11:05:00,86.13,86.22,86.13,86.18,32540.0,85.4249,85.5142,85.4249,85.4745,32540.0
2025-06-20 11:10:00,86.18,86.29,86.18,86.26,19867.0,85.4745,85.5836,85.4745,85.5538,19867.0
2025-06-20 11:15:00,86.26,86.34,86.2,86.29,55112.0,85.5538,85.6332,85.4943,85.5836,55112.0
2025-06-20 11:20:00,86.29,86.34,86.22,86.34,40820.0,85.5836,85.6332,85.5142,85.6332,40820.0
2025-06-20 11:25:00,86.34,86.35,86.27,86.27,11712.0,85.6332,85.6431,85.5638,85.5638,11712.0
2025-06-20 11:30:00,86.28,86.41,86.28,86.41,130664.0,85.5737,85.7026,85.5737,85.7026,130664.0
2025-06-20 11:35:00,86.4,86.41,86.33,86.38,21620.0,85.6927,85.7026,85.6233,85.6729,21620.0
2025-06-20 11:40:00,86.37,86.4,86.33,86.4,39855.0,85.6629,85.6927,85.6233,85.6927,39855.0
2025-06-20 11:45:00,86.39,86.43,86.33,86.39,19910.0,85.6828,85.7225,85.6233,85.6828,19910.0
2025-06-20 11:50:00,86.39,86.39,86.14,86.15,93362.0,85.6828,85.6828,85.4348,85.4447,93362.0
2025-06-20 11:55:00,86.15,86.17,86.05,86.06,17785.0,85.4447,85.4646,85.3456,85.3555,17785.0
2025-06-20 12:00:00,86.05,86.05,85.94,85.99,11769.0,85.3456,85.3456,85.2365,85.2861,11769.0
2025-06-20 12:05:00,85.98,86.01,85.94,86.0,13511.0,85.2761,85.3059,85.2365,85.296,13511.0
2025-06-20 12:10:00,86.01,86.03,85.92,85.93,10631.0,85.3059,85.3257,85.2166,85.2265,10631.0
2025-06-20 12:15:00,85.94,85.97,85.91,85.96,15415.0,85.2365,85.2662,85.2067,85.2563,15415.0
2025-06-20 12:20:00,85.97,85.99,85.9,85.99,33455.0,85.2662,85.2861,85.1968,85.2861,33455.0
2025-06-20 12:25:00,86.0,86.04,85.97,86.02,11162.0,85.296,85.3356,85.2662,85.3158,11162.0
2025-06-20 12:30:00,86.01,86.08,85.99,86.06,45210.0,85.3059,85.3753,85.2861,85.3555,45210.0
2025-06-20 12:35:00,86.06,86.14,86.05,86.13,12058.0,85.3555,85.4348,85.3456,85.4249,12058.0
2025-06-20 12:40:00,86.13,86.15,86.09,86.15,20761.0,85.4249,85.4447,85.3852,85.4447,20761.0
2025-06-20 12:45:00,86.14,86.15,86.06,86.06,10901.0,85.4348,85.4447,85.3555,85.3555,10901.0
2025-06-20 12:50:00,86.08,86.12,86.07,86.11,9916.0,85.3753,85.415,85.3654,85.4051,9916.0
2025-06-20 12:55:00,86.1,86.16,86.08,86.11,21718.0,85.3952,85.4547,85.3753,85.4051,21718.0
2025-06-20 13:00:00,86.11,86.19,86.1,86.15,25441.0,85.4051,85.4844,85.3952,85.4447,25441.0
2025-06-20 13:05:00,86.14,86.2,86.14,86.19,18144.0,85.4348,85.4943,85.4348,85.4844,18144.0
2025-06-20 13:10:00,86.19,86.2,86.17,86.17,9250.0,85.4844,85.4943,85.4646,85.4646,9250.0
2025-06-20 13:15:00,86.17,86.22,86.13,86.13,14499.0,85.4646,85.5142,85.4249,85.4249,14499.0
2025-06-20 13:20:00,86.13,86.18,86.12,86.17,16601.0,85.4249,85.4745,85.415,85.4646,16601.0
2025-06-20 13:25:00,86.16,86.17,86.1,86.12,14159.0,85.4547,85.4646,85.3952,85.415,14159.0
2025-06-20 13:30:00,86.11,86.16,86.1,86.14,17724.0,85.4051,85.4547,85.3952,85.4348,17724.0
2025-06-20 13:35:00,86.13,86.14,86.09,86.14,20026.0,85.4249,85.4348,85.3852,85.4348,20026.0
2025-06-20 13:40:00,86.14,86.17,86.06,86.07,21458.0,85.4348,85.4646,85.3555,85.3654,21458.0
2025-06-20 13:45:00,86.08,86.1,86.02,86.04,23890.0,85.3753,85.3952,85.3158,85.3356,23890.0
2025-06-20 13:50:00,86.05,86.08,86.01,86.03,36471.0,85.3456,85.3753,85.3059,85.3257,36471.0
2025-06-20 13:55:00,86.02,86.02,85.97,85.98,20251.0,85.3158,85.3158,85.2662,85.2761,20251.0
2025-06-20 14:00:00,86.0,86.09,86.0,86.06,28629.0,85.296,85.3852,85.296,85.3555,28629.0
2025-06-20 14:05:00,86.05,86.1,86.03,86.09,19692.0,85.3456,85.3952,85.3257,85.3852,19692.0
2025-06-20 14:10:00,86.09,86.17,86.07,86.16,30953.0,85.3852,85.4646,85.3654,85.4547,30953.0
2025-06-20 14:15:00,86.16,86.25,86.15,86.25,23190.0,85.4547,85.5439,85.4447,85.5439,23190.0
2025-06-20 14:20:00,86.25,86.26,86.21,86.22,11681.0,85.5439,85.5538,85.5043,85.5142,11681.0
2025-06-20 14:25:00,86.22,86.23,86.14,86.14,13854.0,85.5142,85.5241,85.4348,85.4348,13854.0
2025-06-20 14:30:00,86.15,86.21,86.14,86.17,20887.0,85.4447,85.5043,85.4348,85.4646,20887.0
2025-06-20 14:35:00,86.18,86.19,86.15,86.16,23666.0,85.4745,85.4844,85.4447,85.4547,23666.0
2025-06-20 14:40:00,86.16,86.17,86.1,86.11,19799.0,85.4547,85.4646,85.3952,85.4051,19799.0
2025-06-20 14:45:00,86.1,86.16,86.08,86.14,81707.0,85.3952,85.4547,85.3753,85.4348,81707.0
2025-06-20 14:50:00,86.13,86.13,86.08,86.09,17356.0,85.4249,85.4249,85.3753,85.3852,17356.0
2025-06-20 14:55:00,86.08,86.08,85.98,86.03,26200.0,85.3753,85.3753,85.2761,85.3257,26200.0
2025-06-20 15:00:00,86.01,86.05,85.99,86.04,19752.0,85.3059,85.3456,85.2861,85.3356,19752.0
2025-06-20 15:05:00,86.04,86.06,85.96,85.97,21228.0,85.3356,85.3555,85.2563,85.2662,21228.0
2025-06-20 15:10:00,85.96,86.08,85.95,86.04,45080.0,85.2563,85.3753,85.2464,85.3356,45080.0
2025-06-20 15:15:00,86.04,86.07,86.02,86.05,21042.0,85.3356,85.3654,85.3158,85.3456,21042.0
2025-06-20 15:20:00,86.05,86.11,85.98,86.1,43438.0,85.3456,85.4051,85.2761,85.3952,43438.0
2025-06-20 15:25:00,86.11,86.15,85.98,85.98,40183.0,85.4051,85.4447,85.2761,85.2761,40183.0
2025-06-20 15:30:00,85.99,86.09,85.97,86.09,51556.0,85.2861,85.3852,85.2662,85.3852,51556.0
2025-06-20 15:35:00,86.08,86.12,86.02,86.03,85759.0,85.3753,85.415,85.3158,85.3257,85759.0
2025-06-20 15:40:00,86.03,86.07,85.97,86.06,83009.0,85.3257,85.3654,85.2662,85.3555,83009.0
2025-06-20 15:45:00,86.06,86.18,86.06,86.09,100460.0,85.3555,85.4745,85.3555,85.3852,100460.0
2025-06-20 15:50:00,86.09,86.35,86.07,86.29,208832.0,85.3852,85.6431,85.3654,85.5836,208832.0
2025-06-20 15:55:00,86.28,86.38,86.17,86.33,723396.0,85.5737,85.6729,85.4646,85.6233,723396.0